시장 데이터를 불러오는 중
전체 종목
BondBloxx IR+M Tax-Aware Intermediate Duration ETF 과거 주가
BondBloxx IR+M Tax-Aware Intermediate Duration ETF · TXXI · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
BondBloxx IR+M Tax-Aware Intermediate Duration ETF · TXXI · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩63,677 | ₩63,824 | ₩63,677 | ₩63,824 | +0.23% | 3.9천 |
| 2026.10.08 | ₩63,264 | ₩63,515 | ₩63,264 | ₩63,515 | +0.40% | 8.4천 |
| 2026.10.07 | ₩63,491 | ₩63,704 | ₩63,491 | ₩63,517 | +0.04% | 5.8천 |
| 2026.10.06 | ₩63,811 | ₩63,877 | ₩63,731 | ₩63,783 | -0.04% | 2만 |
| 2026.10.05 | ₩63,911 | ₩63,971 | ₩63,744 | ₩63,911 | 0.00% | 6천 |
| 2026.10.02 | ₩64,024 | ₩64,384 | ₩63,845 | ₩63,845 | -0.28% | 3.8천 |
| 2026.10.01 | ₩63,837 | ₩64,184 | ₩63,837 | ₩64,000 | +0.25% | 6.8천 |
| 2026.09.30 | ₩64,011 | ₩64,011 | ₩63,797 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩63,849 |
| -0.25% |
| 5.3천 |
| 2026.09.29 | ₩63,551 | ₩63,551 | ₩63,517 | ₩63,521 | -0.05% | 800 |
|---|
| 2026.09.28 | ₩63,877 | ₩63,877 | ₩63,597 | ₩63,824 | -0.08% | 2.2만 |
|---|
| 2026.09.25 | ₩64,304 | ₩64,317 | ₩64,037 | ₩64,197 | -0.17% | 1.4만 |
|---|
| 2026.09.24 | ₩64,531 | ₩64,531 | ₩64,384 | ₩64,405 | -0.19% | 1만 |
|---|
| 2026.09.23 | ₩64,931 | ₩65,011 | ₩64,544 | ₩64,677 | -0.39% | 1.3만 |
|---|
| 2026.09.22 | ₩65,157 | ₩65,437 | ₩65,157 | ₩65,183 | +0.04% | 1.5만 |
|---|
| 2026.09.21 | ₩65,257 | ₩65,304 | ₩65,171 | ₩65,207 | -0.08% | 6.7천 |
|---|
| 2026.09.18 | ₩65,197 | ₩65,197 | ₩65,091 | ₩65,157 | -0.06% | 7.1천 |
|---|
| 2026.09.17 | ₩65,304 | ₩65,971 | ₩65,224 | ₩65,331 | +0.04% | 1.5만 |
|---|
| 2026.09.16 | ₩65,211 | ₩65,291 | ₩65,045 | ₩65,171 | -0.06% | 3.8만 |
|---|
| 2026.09.15 | ₩65,291 | ₩65,311 | ₩65,184 | ₩65,184 | -0.16% | 2.6천 |
|---|
| 2026.09.14 | ₩65,277 | ₩65,397 | ₩65,277 | ₩65,381 | +0.16% | 3.1천 |
|---|
| 2026.09.11 | ₩65,367 | ₩65,477 | ₩65,353 | ₩65,387 | +0.03% | 8.9천 |
|---|
| 2026.09.10 | ₩65,397 | ₩65,397 | ₩65,197 | ₩65,217 | -0.28% | 1.5만 |
|---|
| 2026.09.09 | ₩65,877 | ₩67,103 | ₩65,744 | ₩65,744 | -0.20% | 4.6만 |
|---|
| 2026.09.08 | ₩65,917 | ₩65,944 | ₩65,851 | ₩65,904 | -0.02% | 6.2천 |
|---|
| 2026.09.04 | ₩65,997 | ₩65,997 | ₩65,864 | ₩65,889 | -0.16% | 5.3천 |
|---|
| 2026.09.03 | ₩66,091 | ₩66,677 | ₩65,877 | ₩65,877 | -0.32% | 1.1만 |
|---|
| 2026.09.02 | ₩65,977 | ₩66,051 | ₩65,944 | ₩65,960 | -0.03% | 4.5천 |
|---|
| 2026.09.01 | ₩66,211 | ₩66,211 | ₩65,917 | ₩66,004 | -0.31% | 9.2천 |
|---|
| 2026.08.31 | ₩66,504 | ₩66,504 | ₩66,371 | ₩66,468 | -0.05% | 4.6천 |
|---|
| 2026.08.28 | ₩66,577 | ₩66,584 | ₩66,477 | ₩66,524 | -0.08% | 7.9천 |
|---|
| 2026.08.27 | ₩66,657 | ₩66,657 | ₩66,625 | ₩66,625 | -0.05% | 400 |
|---|
| 2026.08.26 | ₩66,744 | ₩66,744 | ₩66,597 | ₩66,597 | -0.22% | 2.4천 |
|---|
| 2026.08.25 | ₩66,704 | ₩66,784 | ₩66,704 | ₩66,729 | +0.04% | 4.7천 |
|---|
| 2026.08.24 | ₩66,617 | ₩66,644 | ₩66,597 | ₩66,631 | +0.02% | 3.2천 |
|---|
| 2026.08.21 | ₩66,597 | ₩66,611 | ₩66,564 | ₩66,593 | -0.01% | 2.2천 |
|---|
| 2026.08.20 | ₩66,691 | ₩66,691 | ₩66,584 | ₩66,649 | -0.06% | 2.2천 |
|---|
| 2026.08.19 | ₩66,851 | ₩66,851 | ₩66,731 | ₩66,739 | -0.17% | 8.6천 |
|---|
| 2026.08.18 | ₩66,611 | ₩66,677 | ₩66,584 | ₩66,627 | +0.02% | 1.4천 |
|---|
| 2026.08.17 | ₩66,824 | ₩66,931 | ₩66,717 | ₩66,751 | -0.11% | 1.2만 |
|---|
| 2026.08.14 | ₩66,911 | ₩66,917 | ₩66,851 | ₩66,871 | -0.06% | 2.7천 |
|---|
| 2026.08.13 | ₩67,064 | ₩67,064 | ₩66,957 | ₩67,017 | -0.07% | 3.2천 |
|---|
| 2026.08.12 | ₩67,024 | ₩67,024 | ₩66,891 | ₩66,931 | -0.14% | 4.3천 |
|---|
| 2026.08.11 | ₩66,871 | ₩66,931 | ₩66,824 | ₩66,877 | +0.01% | 2.8천 |
|---|
| 2026.08.10 | ₩66,971 | ₩66,971 | ₩66,852 | ₩66,852 | -0.18% | 2.3천 |
|---|
| 2026.08.07 | ₩66,931 | ₩66,971 | ₩66,824 | ₩66,904 | -0.04% | 7.1천 |
|---|
| 2026.08.06 | ₩66,731 | ₩66,761 | ₩66,717 | ₩66,761 | +0.05% | 1.5천 |
|---|
| 2026.08.05 | ₩66,824 | ₩66,824 | ₩66,777 | ₩66,811 | -0.02% | 2천 |
|---|
| 2026.08.04 | ₩66,624 | ₩66,771 | ₩66,624 | ₩66,731 | +0.16% | 1.8만 |
|---|
| 2026.08.03 | ₩66,584 | ₩66,584 | ₩66,477 | ₩66,519 | -0.10% | 1.5만 |
|---|
| 2026.07.31 | ₩66,851 | ₩66,851 | ₩66,384 | ₩66,584 | -0.40% | 5.5만 |
|---|
| 2026.07.30 | ₩66,904 | ₩66,904 | ₩66,691 | ₩66,824 | -0.12% | 3천 |
|---|
| 2026.07.29 | ₩66,951 | ₩66,951 | ₩66,837 | ₩66,863 | -0.13% | 1.7천 |
|---|
| 2026.07.28 | ₩66,944 | ₩66,997 | ₩66,904 | ₩66,939 | -0.01% | 6.3천 |
|---|
| 2026.07.27 | ₩66,889 | ₩66,891 | ₩66,811 | ₩66,837 | -0.08% | 3.2천 |
|---|
| 2026.07.24 | ₩66,784 | ₩66,784 | ₩66,637 | ₩66,744 | -0.06% | 1만 |
|---|
| 2026.07.23 | ₩66,584 | ₩66,584 | ₩66,497 | ₩66,511 | -0.11% | 3.4천 |
|---|
| 2026.07.22 | ₩66,931 | ₩66,997 | ₩66,824 | ₩66,857 | -0.11% | 4.4천 |
|---|
| 2026.07.21 | ₩67,211 | ₩67,211 | ₩67,031 | ₩67,031 | -0.27% | 1.4천 |
|---|
| 2026.07.20 | ₩67,177 | ₩67,177 | ₩67,117 | ₩67,128 | -0.07% | 4.8천 |
|---|
| 2026.07.17 | ₩67,171 | ₩67,251 | ₩67,117 | ₩67,204 | +0.05% | 4.5천 |
|---|
| 2026.07.16 | ₩67,251 | ₩67,277 | ₩67,224 | ₩67,224 | -0.04% | 1.3천 |
|---|
| 2026.07.15 | ₩67,436 | ₩67,504 | ₩67,304 | ₩67,331 | -0.16% | 1.1만 |
|---|
| 2026.07.14 | ₩67,399 | ₩67,451 | ₩67,397 | ₩67,404 | +0.01% | 1만 |
|---|
| 2026.07.13 | ₩67,451 | ₩67,451 | ₩67,331 | ₩67,363 | -0.13% | 4.7천 |
|---|
| 2026.07.10 | ₩67,371 | ₩67,504 | ₩67,371 | ₩67,445 | +0.11% | 7.9천 |
|---|
| 2026.07.09 | ₩67,471 | ₩67,531 | ₩67,443 | ₩67,443 | -0.04% | 3.2천 |
|---|
| 2026.07.08 | ₩67,397 | ₩67,511 | ₩67,391 | ₩67,504 | +0.16% | 9.1천 |
|---|
| 2026.07.07 | ₩67,677 | ₩67,677 | ₩67,569 | ₩67,569 | -0.16% | 900 |
|---|
| 2026.07.06 | ₩67,717 | ₩67,757 | ₩67,597 | ₩67,721 | +0.01% | 4.5천 |
|---|
| 2026.07.02 | ₩67,664 | ₩67,744 | ₩67,651 | ₩67,744 | +0.12% | 2.8천 |
|---|
| 2026.07.01 | ₩67,597 | ₩67,619 | ₩67,537 | ₩67,619 | +0.03% | 1.2천 |
|---|
| 2026.06.30 | ₩67,864 | ₩67,891 | ₩67,771 | ₩67,797 | -0.10% | 2.9천 |
|---|
| 2026.06.29 | ₩67,837 | ₩67,851 | ₩67,765 | ₩67,817 | -0.03% | 2.5천 |
|---|
| 2026.06.26 | ₩67,797 | ₩67,797 | ₩67,717 | ₩67,795 | -0.00% | 3.5만 |
|---|
| 2026.06.25 | ₩67,717 | ₩67,824 | ₩67,717 | ₩67,813 | +0.14% | 6.5천 |
|---|
| 2026.06.24 | ₩67,717 | ₩67,731 | ₩67,664 | ₩67,677 | -0.06% | 1.8천 |
|---|
| 2026.06.23 | ₩67,611 | ₩67,637 | ₩67,571 | ₩67,576 | -0.05% | 3.2천 |
|---|
| 2026.06.22 | ₩67,651 | ₩67,797 | ₩67,637 | ₩67,737 | +0.13% | 1.7만 |
|---|
| 2026.06.18 | ₩67,651 | ₩67,664 | ₩67,597 | ₩67,617 | -0.05% | 4천 |
|---|
| 2026.06.17 | ₩67,611 | ₩67,611 | ₩67,453 | ₩67,453 | -0.23% | 1.9천 |
|---|
| 2026.06.16 | ₩67,551 | ₩67,651 | ₩67,548 | ₩67,548 | -0.00% | 4.6천 |
|---|
| 2026.06.15 | ₩67,611 | ₩67,624 | ₩67,584 | ₩67,611 | 0.00% | 1만 |
|---|
| 2026.06.12 | ₩67,504 | ₩67,504 | ₩67,451 | ₩67,451 | -0.08% | 2.7천 |
|---|
| 2026.06.11 | ₩67,451 | ₩67,571 | ₩67,411 | ₩67,471 | +0.03% | 3.1천 |
|---|
| 2026.06.10 | ₩67,531 | ₩67,531 | ₩67,356 | ₩67,372 | -0.23% | 8.4천 |
|---|
| 2026.06.09 | ₩67,517 | ₩67,517 | ₩67,411 | ₩67,457 | -0.09% | 4.3천 |
|---|
| 2026.06.08 | ₩67,437 | ₩67,437 | ₩67,391 | ₩67,411 | -0.04% | 1천 |
|---|
| 2026.06.05 | ₩67,411 | ₩67,597 | ₩67,393 | ₩67,393 | -0.03% | 3.9천 |
|---|
| 2026.06.04 | ₩67,517 | ₩67,571 | ₩67,517 | ₩67,517 | 0.00% | 2.8천 |
|---|
| 2026.06.03 | ₩67,517 | ₩67,517 | ₩67,411 | ₩67,429 | -0.13% | 3.2천 |
|---|
| 2026.06.02 | ₩67,531 | ₩67,557 | ₩67,437 | ₩67,485 | -0.07% | 2.9천 |
|---|
| 2026.06.01 | ₩67,277 | ₩67,384 | ₩67,277 | ₩67,375 | +0.14% | 4.5천 |
|---|
| 2026.05.29 | ₩67,584 | ₩67,584 | ₩67,552 | ₩67,552 | -0.05% | 400 |
|---|
| 2026.05.28 | ₩67,387 | ₩67,504 | ₩67,387 | ₩67,504 | +0.17% | 1.6천 |
|---|
| 2026.05.27 | ₩67,291 | ₩67,364 | ₩67,291 | ₩67,364 | +0.11% | 2.9천 |
|---|
| 2026.05.26 | ₩67,231 | ₩67,304 | ₩67,184 | ₩67,231 | 0.00% | 8.4천 |
|---|
| 2026.05.22 | ₩66,917 | ₩67,004 | ₩66,917 | ₩66,959 | +0.06% | 600 |
|---|
| 2026.05.21 | ₩66,837 | ₩66,944 | ₩66,837 | ₩66,908 | +0.11% | 700 |
|---|
| 2026.05.20 | ₩66,864 | ₩66,931 | ₩66,797 | ₩66,797 | -0.10% | 2.3천 |
|---|
| 2026.05.19 | ₩66,771 | ₩66,797 | ₩66,651 | ₩66,740 | -0.05% | 8.8천 |
|---|
| 2026.05.18 | ₩67,011 | ₩67,011 | ₩66,784 | ₩66,797 | -0.32% | 3.2만 |
|---|
| 2026.05.15 | ₩66,944 | ₩66,984 | ₩66,811 | ₩66,963 | +0.03% | 6.8천 |
|---|
| 2026.05.14 | ₩67,371 | ₩67,371 | ₩67,224 | ₩67,284 | -0.13% | 2.4천 |
|---|
| 2026.05.13 | ₩67,271 | ₩67,317 | ₩67,197 | ₩67,257 | -0.02% | 2천 |
|---|
| 2026.05.12 | ₩67,271 | ₩67,464 | ₩67,251 | ₩67,357 | +0.13% | 4.9천 |
|---|
| 2026.05.11 | ₩67,371 | ₩67,477 | ₩67,371 | ₩67,403 | +0.05% | 1.3천 |
|---|
| 2026.05.08 | ₩67,384 | ₩67,504 | ₩67,384 | ₩67,424 | +0.06% | 1.9천 |
|---|
| 2026.05.07 | ₩67,464 | ₩67,477 | ₩67,357 | ₩67,403 | -0.09% | 3.4천 |
|---|
| 2026.05.06 | ₩67,477 | ₩67,477 | ₩67,407 | ₩67,407 | -0.10% | 6.3천 |
|---|
| 2026.05.05 | ₩67,331 | ₩67,584 | ₩67,311 | ₩67,328 | -0.00% | 2.5만 |
|---|
| 2026.05.04 | ₩67,317 | ₩67,344 | ₩67,252 | ₩67,252 | -0.10% | 600 |
|---|
| 2026.05.01 | ₩67,371 | ₩67,371 | ₩67,297 | ₩67,297 | -0.11% | 900 |
|---|
| 2026.04.30 | ₩67,517 | ₩67,557 | ₩67,424 | ₩67,424 | -0.14% | 4.7천 |
|---|
| 2026.04.29 | ₩67,491 | ₩67,557 | ₩67,304 | ₩67,436 | -0.08% | 4.5천 |
|---|
| 2026.04.28 | ₩67,611 | ₩74,370 | ₩67,504 | ₩67,517 | -0.14% | 1.2만 |
|---|
| 2026.04.27 | ₩67,691 | ₩67,691 | ₩67,604 | ₩67,617 | -0.11% | 1.4천 |
|---|
| 2026.04.24 | ₩67,624 | ₩67,624 | ₩67,624 | ₩67,624 | 0.00% | 100 |
|---|
| 2026.04.23 | ₩67,571 | ₩67,599 | ₩67,571 | ₩67,599 | +0.04% | 400 |
|---|
| 2026.04.22 | ₩67,584 | ₩67,651 | ₩67,531 | ₩67,595 | +0.02% | 3.9천 |
|---|
| 2026.04.21 | ₩67,651 | ₩67,677 | ₩67,531 | ₩67,583 | -0.10% | 4.1천 |
|---|
| 2026.04.20 | ₩67,624 | ₩67,664 | ₩67,591 | ₩67,655 | +0.05% | 5.2천 |
|---|
| 2026.04.17 | ₩67,637 | ₩67,677 | ₩67,504 | ₩67,604 | -0.05% | 4.2천 |
|---|
| 2026.04.16 | ₩67,411 | ₩67,411 | ₩67,357 | ₩67,404 | -0.01% | 1.1천 |
|---|
| 2026.04.15 | ₩67,371 | ₩67,437 | ₩67,371 | ₩67,371 | 0.00% | 1.9천 |
|---|
| 2026.04.14 | ₩67,424 | ₩67,451 | ₩67,377 | ₩67,404 | -0.03% | 3.8천 |
|---|
| 2026.04.13 | ₩67,357 | ₩67,411 | ₩67,320 | ₩67,367 | +0.01% | 2.1천 |
|---|
| 2026.04.10 | ₩67,371 | ₩67,371 | ₩67,245 | ₩67,257 | -0.17% | 1.5천 |
|---|
| 2026.04.09 | ₩67,291 | ₩67,437 | ₩67,277 | ₩67,385 | +0.14% | 1.9천 |
|---|
| 2026.04.08 | ₩67,557 | ₩67,557 | ₩67,299 | ₩67,299 | -0.38% | 2.2천 |
|---|
| 2026.04.07 | ₩66,984 | ₩67,171 | ₩66,984 | ₩67,116 | +0.20% | 3.5천 |
|---|
| 2026.04.06 | ₩67,044 | ₩67,204 | ₩66,971 | ₩67,204 | +0.24% | 6.9천 |
|---|
| 2026.04.02 | ₩66,917 | ₩67,117 | ₩66,917 | ₩67,051 | +0.20% | 2.9천 |
|---|
| 2026.04.01 | ₩66,957 | ₩66,984 | ₩66,891 | ₩66,951 | -0.01% | 4.3천 |
|---|
| 2026.03.31 | ₩66,931 | ₩67,011 | ₩66,864 | ₩66,887 | -0.07% | 2.1천 |
|---|
| 2026.03.30 | ₩66,744 | ₩66,771 | ₩66,637 | ₩66,717 | -0.04% | 5.9천 |
|---|
| 2026.03.27 | ₩66,464 | ₩66,664 | ₩66,384 | ₩66,483 | +0.03% | 3.4만 |
|---|
| 2026.03.26 | ₩66,704 | ₩66,704 | ₩66,491 | ₩66,500 | -0.31% | 3.5천 |
|---|
| 2026.03.25 | ₩66,711 | ₩66,757 | ₩66,664 | ₩66,711 | 0.00% | 3.3천 |
|---|
| 2026.03.24 | ₩66,864 | ₩66,864 | ₩66,597 | ₩66,597 | -0.40% | 3.1천 |
|---|
| 2026.03.23 | ₩66,997 | ₩67,011 | ₩66,877 | ₩66,972 | -0.04% | 9.1천 |
|---|
| 2026.03.20 | ₩66,983 | ₩66,983 | ₩66,845 | ₩66,845 | -0.21% | 500 |
|---|
| 2026.03.19 | ₩67,243 | ₩67,257 | ₩67,243 | ₩67,257 | +0.02% | 600 |
|---|
| 2026.03.18 | ₩67,237 | ₩67,331 | ₩67,237 | ₩67,324 | +0.13% | 1.1천 |
|---|
| 2026.03.17 | ₩67,504 | ₩67,504 | ₩67,489 | ₩67,489 | -0.02% | 2.3천 |
|---|
| 2026.03.16 | ₩67,497 | ₩67,501 | ₩67,497 | ₩67,501 | +0.01% | 400 |
|---|
| 2026.03.13 | ₩67,412 | ₩67,477 | ₩67,344 | ₩67,428 | +0.02% | 1.1만 |
|---|
| 2026.03.12 | ₩67,324 | ₩67,324 | ₩67,311 | ₩67,311 | -0.02% | 600 |
|---|
| 2026.03.11 | ₩67,584 | ₩67,584 | ₩67,515 | ₩67,515 | -0.10% | 1.1천 |
|---|
| 2026.03.10 | ₩67,771 | ₩67,771 | ₩67,668 | ₩67,668 | -0.15% | 2.3천 |
|---|
| 2026.03.09 | ₩67,664 | ₩67,824 | ₩67,664 | ₩67,811 | +0.22% | 3.9천 |
|---|
| 2026.03.06 | ₩67,771 | ₩67,771 | ₩67,621 | ₩67,649 | -0.18% | 2.4천 |
|---|
| 2026.03.05 | ₩67,771 | ₩67,797 | ₩67,651 | ₩67,724 | -0.07% | 1.1천 |
|---|
| 2026.03.04 | ₩67,944 | ₩67,944 | ₩67,817 | ₩67,817 | -0.19% | 3천 |
|---|
| 2026.03.03 | ₩67,891 | ₩67,891 | ₩67,771 | ₩67,771 | -0.18% | 1.3천 |
|---|
| 2026.03.02 | ₩68,251 | ₩68,757 | ₩68,157 | ₩68,597 | +0.51% | 6.2천 |
|---|
| 2026.02.27 | ₩68,477 | ₩68,517 | ₩68,411 | ₩68,471 | -0.01% | 4.6천 |
|---|
| 2026.02.26 | ₩68,477 | ₩68,544 | ₩68,477 | ₩68,477 | 0.00% | 1.6천 |
|---|
| 2026.02.25 | ₩68,437 | ₩68,449 | ₩68,397 | ₩68,403 | -0.05% | 1.1천 |
|---|
| 2026.02.24 | ₩68,384 | ₩68,384 | ₩68,339 | ₩68,357 | -0.04% | 1천 |
|---|
| 2026.02.23 | ₩68,371 | ₩68,371 | ₩68,297 | ₩68,297 | -0.11% | 2.6천 |
|---|
| 2026.02.20 | ₩68,231 | ₩68,437 | ₩68,231 | ₩68,267 | +0.05% | 1.2만 |
|---|
| 2026.02.19 | ₩68,224 | ₩68,224 | ₩68,211 | ₩68,211 | -0.02% | 2.2천 |
|---|
| 2026.02.18 | ₩68,171 | ₩68,224 | ₩68,117 | ₩68,224 | +0.08% | 2.6천 |
|---|
| 2026.02.17 | ₩68,187 | ₩68,424 | ₩68,104 | ₩68,131 | -0.08% | 8.8천 |
|---|
| 2026.02.13 | ₩68,117 | ₩68,144 | ₩68,024 | ₩68,059 | -0.09% | 3.3천 |
|---|
| 2026.02.12 | ₩67,984 | ₩68,051 | ₩67,877 | ₩68,037 | +0.08% | 1.9천 |
|---|
| 2026.02.11 | ₩67,891 | ₩68,064 | ₩67,784 | ₩67,944 | +0.08% | 1만 |
|---|
| 2026.02.10 | ₩68,004 | ₩68,064 | ₩67,997 | ₩68,055 | +0.07% | 5.1천 |
|---|
| 2026.02.09 | ₩67,851 | ₩68,011 | ₩67,777 | ₩68,011 | +0.24% | 2만 |
|---|
| 2026.02.06 | ₩67,811 | ₩67,837 | ₩67,757 | ₩67,784 | -0.04% | 500 |
|---|
| 2026.02.05 | ₩67,917 | ₩67,917 | ₩67,844 | ₩67,844 | -0.11% | 4.2천 |
|---|
| 2026.02.04 | ₩67,824 | ₩67,824 | ₩67,651 | ₩67,711 | -0.17% | 4.8천 |
|---|
| 2026.02.03 | ₩67,757 | ₩67,757 | ₩67,691 | ₩67,692 | -0.10% | 800 |
|---|
| 2026.02.02 | ₩67,784 | ₩67,784 | ₩67,651 | ₩67,704 | -0.12% | 2.2천 |
|---|
| 2026.01.30 | ₩67,877 | ₩67,901 | ₩67,851 | ₩67,901 | +0.04% | 400 |
|---|
| 2026.01.29 | ₩67,904 | ₩67,904 | ₩67,831 | ₩67,831 | -0.11% | 700 |
|---|
| 2026.01.28 | ₩67,804 | ₩67,904 | ₩67,804 | ₩67,880 | +0.11% | 5.5천 |
|---|
| 2026.01.27 | ₩67,777 | ₩67,777 | ₩67,777 | ₩67,777 | 0.00% | 100 |
|---|
| 2026.01.26 | ₩67,737 | ₩67,771 | ₩67,737 | ₩67,771 | +0.05% | 200 |
|---|
| 2026.01.23 | ₩67,691 | ₩67,691 | ₩67,681 | ₩67,681 | -0.01% | 300 |
|---|
| 2026.01.22 | ₩67,637 | ₩67,637 | ₩67,637 | ₩67,637 | 0.00% | 100 |
|---|
| 2026.01.21 | ₩67,624 | ₩67,704 | ₩67,577 | ₩67,704 | +0.12% | 7.4천 |
|---|
| 2026.01.20 | ₩67,664 | ₩67,824 | ₩67,557 | ₩67,664 | 0.00% | 4.4천 |
|---|
| 2026.01.16 | ₩67,824 | ₩67,824 | ₩67,700 | ₩67,700 | -0.18% | 900 |
|---|
| 2026.01.15 | ₩67,824 | ₩67,824 | ₩67,664 | ₩67,771 | -0.08% | 6.5천 |
|---|
| 2026.01.14 | ₩67,797 | ₩67,837 | ₩67,717 | ₩67,785 | -0.02% | 6.1천 |
|---|
| 2026.01.13 | ₩67,851 | ₩67,851 | ₩67,717 | ₩67,717 | -0.20% | 2.7천 |
|---|
| 2026.01.12 | ₩67,757 | ₩67,757 | ₩67,684 | ₩67,684 | -0.11% | 3.8천 |
|---|
| 2026.01.09 | ₩67,744 | ₩67,771 | ₩67,692 | ₩67,756 | +0.02% | 6.9천 |
|---|
| 2026.01.08 | ₩67,704 | ₩67,717 | ₩67,649 | ₩67,649 | -0.08% | 5.7천 |
|---|
| 2026.01.07 | ₩67,771 | ₩67,784 | ₩67,651 | ₩67,784 | +0.02% | 4.5천 |
|---|
| 2026.01.06 | ₩67,491 | ₩67,587 | ₩67,491 | ₩67,587 | +0.14% | 2천 |
|---|
| 2026.01.05 | ₩67,437 | ₩67,571 | ₩67,437 | ₩67,531 | +0.14% | 1.4천 |
|---|
| 2026.01.02 | ₩67,491 | ₩67,491 | ₩67,469 | ₩67,469 | -0.03% | 3.9천 |
|---|
| 2025.12.31 | ₩67,464 | ₩67,517 | ₩67,464 | ₩67,464 | 0.00% | 3.7천 |
|---|
| 2025.12.30 | ₩67,331 | ₩67,409 | ₩67,331 | ₩67,409 | +0.12% | 200 |
|---|
| 2025.12.29 | ₩67,604 | ₩67,604 | ₩67,604 | ₩67,604 | 0.00% | 200 |
|---|
| 2025.12.26 | ₩67,519 | ₩67,519 | ₩67,519 | ₩67,519 | 0.00% | 100 |
|---|
| 2025.12.24 | ₩67,524 | ₩67,524 | ₩67,524 | ₩67,524 | 0.00% | 100 |
|---|
| 2025.12.23 | ₩67,437 | ₩67,517 | ₩67,437 | ₩67,471 | +0.05% | 700 |
|---|
| 2025.12.22 | ₩67,432 | ₩67,441 | ₩67,357 | ₩67,424 | -0.01% | 2.2천 |
|---|
| 2025.12.19 | ₩67,397 | ₩67,691 | ₩67,397 | ₩67,484 | +0.13% | 2.3만 |
|---|
| 2025.12.18 | ₩67,517 | ₩67,517 | ₩67,409 | ₩67,417 | -0.15% | 5.8만 |
|---|
| 2025.12.17 | ₩67,451 | ₩67,464 | ₩67,371 | ₩67,404 | -0.07% | 2.5천 |
|---|
| 2025.12.16 | ₩67,397 | ₩67,571 | ₩67,397 | ₩67,431 | +0.05% | 7.5천 |
|---|
| 2025.12.15 | ₩67,357 | ₩67,357 | ₩67,331 | ₩67,331 | -0.04% | 500 |
|---|
| 2025.12.12 | ₩67,397 | ₩67,397 | ₩67,331 | ₩67,331 | -0.10% | 300 |
|---|
| 2025.12.11 | ₩67,397 | ₩67,437 | ₩67,397 | ₩67,401 | +0.01% | 8.9천 |
|---|
| 2025.12.10 | ₩67,384 | ₩67,517 | ₩67,347 | ₩67,369 | -0.02% | 3.9천 |
|---|
| 2025.12.09 | ₩67,357 | ₩67,357 | ₩67,281 | ₩67,281 | -0.11% | 1.3천 |
|---|
| 2025.12.08 | ₩67,295 | ₩67,464 | ₩67,295 | ₩67,343 | +0.07% | 3.1천 |
|---|
| 2025.12.05 | ₩67,357 | ₩67,357 | ₩67,299 | ₩67,324 | -0.05% | 1.2천 |
|---|
| 2025.12.04 | ₩67,265 | ₩67,357 | ₩67,265 | ₩67,313 | +0.07% | 1.2천 |
|---|
| 2025.12.03 | ₩67,377 | ₩67,377 | ₩67,335 | ₩67,344 | -0.05% | 700 |
|---|
| 2025.12.02 | ₩67,371 | ₩67,371 | ₩67,297 | ₩67,304 | -0.10% | 1.5천 |
|---|
| 2025.12.01 | ₩67,424 | ₩67,424 | ₩67,377 | ₩67,377 | -0.07% | 300 |
|---|
| 2025.11.28 | ₩67,624 | ₩67,665 | ₩67,597 | ₩67,665 | +0.06% | 1천 |
|---|
| 2025.11.26 | ₩67,704 | ₩67,704 | ₩67,651 | ₩67,651 | -0.08% | 500 |
|---|
| 2025.11.25 | ₩67,584 | ₩67,637 | ₩67,571 | ₩67,584 | 0.00% | 1.6천 |
|---|
| 2025.11.24 | ₩67,651 | ₩67,677 | ₩67,651 | ₩67,677 | +0.04% | 500 |
|---|
| 2025.11.21 | ₩67,664 | ₩67,664 | ₩67,575 | ₩67,575 | -0.13% | 300 |
|---|
| 2025.11.20 | ₩67,583 | ₩67,611 | ₩67,560 | ₩67,560 | -0.03% | 1.4천 |
|---|
| 2025.11.19 | ₩67,504 | ₩67,537 | ₩67,504 | ₩67,537 | +0.05% | 400 |
|---|
| 2025.11.18 | ₩67,637 | ₩67,651 | ₩67,604 | ₩67,604 | -0.05% | 7.3천 |
|---|
| 2025.11.17 | ₩67,565 | ₩67,584 | ₩67,525 | ₩67,525 | -0.06% | 500 |
|---|
| 2025.11.14 | ₩67,557 | ₩67,557 | ₩67,471 | ₩67,471 | -0.13% | 1.6천 |
|---|
| 2025.11.13 | ₩67,517 | ₩67,597 | ₩67,517 | ₩67,597 | +0.12% | 800 |
|---|
| 2025.11.12 | ₩67,664 | ₩67,677 | ₩67,664 | ₩67,677 | +0.02% | 1천 |
|---|
| 2025.11.11 | ₩67,784 | ₩67,804 | ₩67,784 | ₩67,804 | +0.03% | 500 |
|---|
| 2025.11.10 | ₩67,604 | ₩67,604 | ₩67,604 | ₩67,604 | 0.00% | 200 |
|---|
| 2025.11.07 | ₩67,583 | ₩67,583 | ₩67,583 | ₩67,583 | 0.00% | 100 |
|---|
| 2025.11.06 | ₩67,611 | ₩67,611 | ₩67,564 | ₩67,564 | -0.07% | 900 |
|---|
| 2025.11.05 | ₩67,451 | ₩67,451 | ₩67,451 | ₩67,451 | 0.00% | 100 |
|---|
| 2025.11.04 | ₩67,584 | ₩67,611 | ₩67,571 | ₩67,571 | -0.02% | 1.2천 |
|---|
| 2025.11.03 | ₩67,484 | ₩67,544 | ₩67,484 | ₩67,544 | +0.09% | 1.3천 |
|---|
| 2025.10.31 | ₩67,811 | ₩67,811 | ₩67,731 | ₩67,731 | -0.12% | 400 |
|---|
| 2025.10.30 | ₩67,696 | ₩67,696 | ₩67,696 | ₩67,696 | 0.00% | 100 |
|---|
| 2025.10.29 | ₩67,744 | ₩67,744 | ₩67,736 | ₩67,736 | -0.01% | 1천 |
|---|
| 2025.10.28 | ₩67,757 | ₩67,917 | ₩67,757 | ₩67,911 | +0.23% | 8.1천 |
|---|
| 2025.10.27 | ₩67,877 | ₩68,131 | ₩67,824 | ₩68,131 | +0.37% | 1.6만 |
|---|
| 2025.10.24 | ₩67,877 | ₩67,877 | ₩67,809 | ₩67,809 | -0.10% | 600 |
|---|
| 2025.10.23 | ₩67,744 | ₩67,997 | ₩67,744 | ₩67,857 | +0.17% | 2.8만 |
|---|
| 2025.10.22 | ₩67,837 | ₩67,837 | ₩67,771 | ₩67,792 | -0.07% | 6.8천 |
|---|
| 2025.10.21 | ₩67,775 | ₩67,775 | ₩67,775 | ₩67,775 | 0.00% | 100 |
|---|
| 2025.10.20 | ₩67,797 | ₩67,797 | ₩67,724 | ₩67,797 | 0.00% | 4.4천 |
|---|
| 2025.10.17 | ₩67,677 | ₩67,677 | ₩67,668 | ₩67,668 | -0.01% | 400 |
|---|
| 2025.10.16 | ₩67,571 | ₩67,704 | ₩67,571 | ₩67,657 | +0.13% | 3.1천 |
|---|
| 2025.10.15 | ₩67,517 | ₩67,517 | ₩67,477 | ₩67,484 | -0.05% | 1.3천 |
|---|
| 2025.10.14 | ₩67,477 | ₩67,544 | ₩67,477 | ₩67,531 | +0.08% | 4.8천 |
|---|
| 2025.10.13 | ₩67,556 | ₩67,556 | ₩67,456 | ₩67,456 | -0.15% | 200 |
|---|
| 2025.10.10 | ₩67,344 | ₩67,351 | ₩67,304 | ₩67,351 | +0.01% | 4.9천 |
|---|