시장 데이터를 불러오는 중
전체 종목
Northern Trust Intermediate Tax-Exempt Bond ETF 과거 주가
Northern Trust Intermediate Tax-Exempt Bond ETF · TAXI · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Northern Trust Intermediate Tax-Exempt Bond ETF · TAXI · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩66,103 | ₩66,237 | ₩65,983 | ₩66,237 | +0.20% | 6.3만 |
| 2026.10.08 | ₩65,768 | ₩65,956 | ₩65,768 | ₩65,950 | +0.28% | 14만 |
| 2026.10.07 | ₩65,849 | ₩65,956 | ₩65,795 | ₩65,889 | +0.06% | 10.9만 |
| 2026.10.06 | ₩65,956 | ₩66,103 | ₩65,956 | ₩66,050 | +0.14% | 16.9만 |
| 2026.10.05 | ₩66,117 | ₩66,143 | ₩65,996 | ₩66,043 | -0.11% | 15.6만 |
| 2026.10.02 | ₩66,411 | ₩66,465 | ₩66,009 | ₩66,036 | -0.56% | 8.9만 |
| 2026.10.01 | ₩66,009 | ₩66,197 | ₩65,996 | ₩66,058 | +0.07% | 28만 |
| 2026.09.30 | ₩65,715 | ₩65,916 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩65,883 |
| +0.26% |
| 17.9만 |
| 2026.09.29 | ₩65,514 | ₩65,554 | ₩65,339 | ₩65,453 | -0.09% | 17.3만 |
|---|
| 2026.09.28 | ₩65,674 | ₩65,674 | ₩65,527 | ₩65,577 | -0.15% | 3.9만 |
|---|
| 2026.09.25 | ₩65,855 | ₩65,889 | ₩65,802 | ₩65,802 | -0.08% | 3만 |
|---|
| 2026.09.24 | ₩66,277 | ₩66,277 | ₩65,782 | ₩66,019 | -0.39% | 14.3만 |
|---|
| 2026.09.23 | ₩66,626 | ₩66,626 | ₩66,237 | ₩66,292 | -0.50% | 4.5만 |
|---|
| 2026.09.22 | ₩66,693 | ₩66,706 | ₩66,331 | ₩66,582 | -0.17% | 23.5만 |
|---|
| 2026.09.21 | ₩66,787 | ₩66,788 | ₩66,572 | ₩66,679 | -0.16% | 3.5만 |
|---|
| 2026.09.18 | ₩66,746 | ₩66,746 | ₩66,693 | ₩66,742 | -0.01% | 2.3만 |
|---|
| 2026.09.17 | ₩66,880 | ₩66,880 | ₩66,572 | ₩66,807 | -0.11% | 4.5만 |
|---|
| 2026.09.16 | ₩66,780 | ₩66,867 | ₩66,726 | ₩66,726 | -0.08% | 4.7만 |
|---|
| 2026.09.15 | ₩66,706 | ₩66,827 | ₩66,706 | ₩66,766 | +0.09% | 3.9만 |
|---|
| 2026.09.14 | ₩66,854 | ₩66,921 | ₩66,760 | ₩66,793 | -0.09% | 20만 |
|---|
| 2026.09.11 | ₩66,854 | ₩66,894 | ₩66,827 | ₩66,860 | +0.01% | 1.6천 |
|---|
| 2026.09.10 | ₩66,827 | ₩66,827 | ₩66,787 | ₩66,797 | -0.04% | 700 |
|---|
| 2026.09.09 | ₩67,363 | ₩67,363 | ₩67,081 | ₩67,115 | -0.37% | 3만 |
|---|
| 2026.09.08 | ₩67,323 | ₩67,363 | ₩67,269 | ₩67,296 | -0.04% | 4만 |
|---|
| 2026.09.04 | ₩67,336 | ₩67,336 | ₩67,256 | ₩67,262 | -0.11% | 900 |
|---|
| 2026.09.03 | ₩67,470 | ₩67,470 | ₩67,312 | ₩67,312 | -0.23% | 9.6천 |
|---|
| 2026.09.02 | ₩67,416 | ₩67,416 | ₩67,349 | ₩67,396 | -0.03% | 1.9만 |
|---|
| 2026.09.01 | ₩67,416 | ₩67,443 | ₩67,416 | ₩67,430 | +0.02% | 9.4만 |
|---|
| 2026.08.31 | ₩67,751 | ₩67,758 | ₩67,751 | ₩67,758 | +0.01% | 7.1천 |
|---|
| 2026.08.28 | ₩67,899 | ₩67,926 | ₩67,859 | ₩67,865 | -0.05% | 3만 |
|---|
| 2026.08.27 | ₩67,973 | ₩67,973 | ₩67,818 | ₩67,899 | -0.11% | 2.6만 |
|---|
| 2026.08.26 | ₩67,899 | ₩67,926 | ₩67,872 | ₩67,900 | +0.00% | 4.7만 |
|---|
| 2026.08.25 | ₩67,912 | ₩67,939 | ₩67,912 | ₩67,939 | +0.04% | 1.3만 |
|---|
| 2026.08.24 | ₩67,899 | ₩67,899 | ₩67,845 | ₩67,845 | -0.08% | 400 |
|---|
| 2026.08.21 | ₩67,859 | ₩67,859 | ₩67,845 | ₩67,852 | -0.01% | 1만 |
|---|
| 2026.08.20 | ₩67,912 | ₩68,006 | ₩67,859 | ₩67,872 | -0.06% | 5.9만 |
|---|
| 2026.08.19 | ₩67,993 | ₩67,993 | ₩67,859 | ₩67,938 | -0.08% | 1.9만 |
|---|
| 2026.08.18 | ₩67,818 | ₩67,872 | ₩67,818 | ₩67,872 | +0.08% | 2.8천 |
|---|
| 2026.08.17 | ₩68,019 | ₩68,019 | ₩67,885 | ₩67,952 | -0.10% | 1.8만 |
|---|
| 2026.08.14 | ₩68,033 | ₩68,113 | ₩68,033 | ₩68,060 | +0.04% | 8.8천 |
|---|
| 2026.08.13 | ₩68,113 | ₩68,167 | ₩68,113 | ₩68,113 | 0.00% | 7천 |
|---|
| 2026.08.12 | ₩68,100 | ₩68,100 | ₩67,939 | ₩68,033 | -0.10% | 1.6만 |
|---|
| 2026.08.11 | ₩67,993 | ₩68,060 | ₩67,952 | ₩68,006 | +0.02% | 9.7천 |
|---|
| 2026.08.10 | ₩68,006 | ₩68,006 | ₩67,966 | ₩67,999 | -0.01% | 6.1만 |
|---|
| 2026.08.07 | ₩67,993 | ₩68,026 | ₩67,993 | ₩68,026 | +0.05% | 1.6천 |
|---|
| 2026.08.06 | ₩67,899 | ₩67,919 | ₩67,885 | ₩67,899 | 0.00% | 9.1천 |
|---|
| 2026.08.05 | ₩67,845 | ₩67,912 | ₩67,765 | ₩67,912 | +0.10% | 1.8만 |
|---|
| 2026.08.04 | ₩67,765 | ₩67,825 | ₩67,765 | ₩67,825 | +0.09% | 2.2만 |
|---|
| 2026.08.03 | ₩67,798 | ₩67,798 | ₩67,671 | ₩67,684 | -0.17% | 10.2만 |
|---|
| 2026.07.31 | ₩67,806 | ₩67,837 | ₩67,698 | ₩67,837 | +0.05% | 4.2천 |
|---|
| 2026.07.30 | ₩67,845 | ₩67,906 | ₩67,845 | ₩67,906 | +0.09% | 1천 |
|---|
| 2026.07.29 | ₩67,966 | ₩67,966 | ₩67,966 | ₩67,966 | 0.00% | 100 |
|---|
| 2026.07.28 | ₩68,006 | ₩68,006 | ₩68,006 | ₩68,006 | 0.00% | 100 |
|---|
| 2026.07.27 | ₩67,979 | ₩67,979 | ₩67,979 | ₩67,979 | 0.00% | 200 |
|---|
| 2026.07.24 | ₩67,832 | ₩67,885 | ₩67,805 | ₩67,818 | -0.02% | 2.3만 |
|---|
| 2026.07.23 | ₩67,738 | ₩67,772 | ₩65,433 | ₩67,737 | -0.00% | 2.4만 |
|---|
| 2026.07.22 | ₩68,127 | ₩68,127 | ₩68,100 | ₩68,113 | -0.02% | 7.8천 |
|---|
| 2026.07.21 | ₩68,247 | ₩68,251 | ₩68,247 | ₩68,251 | +0.01% | 1.9천 |
|---|
| 2026.07.20 | ₩68,387 | ₩68,387 | ₩68,341 | ₩68,341 | -0.07% | 300 |
|---|
| 2026.07.17 | ₩68,435 | ₩68,435 | ₩68,381 | ₩68,381 | -0.08% | 1.3만 |
|---|
| 2026.07.16 | ₩68,381 | ₩68,428 | ₩67,979 | ₩68,428 | +0.07% | 4.6만 |
|---|
| 2026.07.15 | ₩68,569 | ₩68,569 | ₩68,220 | ₩68,495 | -0.11% | 1.1만 |
|---|
| 2026.07.14 | ₩68,542 | ₩68,614 | ₩68,535 | ₩68,535 | -0.01% | 2.3천 |
|---|
| 2026.07.13 | ₩68,555 | ₩68,555 | ₩68,287 | ₩68,515 | -0.06% | 7.2천 |
|---|
| 2026.07.10 | ₩68,569 | ₩68,589 | ₩68,569 | ₩68,589 | +0.03% | 3.9천 |
|---|
| 2026.07.09 | ₩68,596 | ₩68,596 | ₩68,555 | ₩68,555 | -0.06% | 3.1천 |
|---|
| 2026.07.08 | ₩68,582 | ₩68,582 | ₩68,475 | ₩68,562 | -0.03% | 9.3천 |
|---|
| 2026.07.07 | ₩68,730 | ₩68,730 | ₩68,663 | ₩68,683 | -0.07% | 6.2천 |
|---|
| 2026.07.06 | ₩68,743 | ₩68,783 | ₩68,743 | ₩68,777 | +0.05% | 3.4만 |
|---|
| 2026.07.02 | ₩68,716 | ₩68,730 | ₩68,703 | ₩68,730 | +0.02% | 1.6만 |
|---|
| 2026.07.01 | ₩68,636 | ₩68,696 | ₩68,529 | ₩68,696 | +0.09% | 6.2만 |
|---|
| 2026.06.30 | ₩68,877 | ₩68,877 | ₩68,837 | ₩68,857 | -0.03% | 6.4만 |
|---|
| 2026.06.29 | ₩68,850 | ₩68,890 | ₩68,850 | ₩68,890 | +0.06% | 5.1만 |
|---|
| 2026.06.26 | ₩68,797 | ₩68,823 | ₩68,797 | ₩68,823 | +0.04% | 6.5천 |
|---|
| 2026.06.25 | ₩68,797 | ₩68,797 | ₩68,797 | ₩68,797 | 0.00% | 100 |
|---|
| 2026.06.24 | ₩68,783 | ₩68,797 | ₩68,716 | ₩68,797 | +0.02% | 1천 |
|---|
| 2026.06.23 | ₩68,730 | ₩68,756 | ₩68,622 | ₩68,696 | -0.05% | 6.5천 |
|---|
| 2026.06.22 | ₩68,756 | ₩68,756 | ₩68,703 | ₩68,750 | -0.01% | 6.2만 |
|---|
| 2026.06.18 | ₩68,797 | ₩68,797 | ₩68,770 | ₩68,777 | -0.03% | 1.9만 |
|---|
| 2026.06.17 | ₩68,689 | ₩68,703 | ₩68,602 | ₩68,602 | -0.13% | 4.2만 |
|---|
| 2026.06.16 | ₩68,663 | ₩68,716 | ₩68,649 | ₩68,696 | +0.05% | 2.5만 |
|---|
| 2026.06.15 | ₩68,649 | ₩68,649 | ₩68,488 | ₩68,622 | -0.04% | 4.7만 |
|---|
| 2026.06.12 | ₩68,515 | ₩68,557 | ₩68,502 | ₩68,557 | +0.06% | 400 |
|---|
| 2026.06.11 | ₩68,582 | ₩68,622 | ₩68,569 | ₩68,622 | +0.06% | 9.1천 |
|---|
| 2026.06.10 | ₩68,703 | ₩68,703 | ₩68,616 | ₩68,616 | -0.13% | 1.7천 |
|---|
| 2026.06.09 | ₩68,730 | ₩68,730 | ₩68,569 | ₩68,696 | -0.05% | 2.1만 |
|---|
| 2026.06.08 | ₩68,622 | ₩68,656 | ₩68,609 | ₩68,656 | +0.05% | 1.4만 |
|---|
| 2026.06.05 | ₩68,582 | ₩68,649 | ₩68,582 | ₩68,649 | +0.10% | 400 |
|---|
| 2026.06.04 | ₩68,703 | ₩68,716 | ₩68,609 | ₩68,710 | +0.01% | 2.4만 |
|---|
| 2026.06.03 | ₩68,622 | ₩68,676 | ₩68,515 | ₩68,669 | +0.07% | 7.3천 |
|---|
| 2026.06.02 | ₩68,676 | ₩68,689 | ₩68,663 | ₩68,689 | +0.02% | 1.6천 |
|---|
| 2026.06.01 | ₩68,475 | ₩68,602 | ₩68,475 | ₩68,589 | +0.17% | 8.2천 |
|---|
| 2026.05.29 | ₩68,676 | ₩68,736 | ₩68,676 | ₩68,736 | +0.09% | 4.2만 |
|---|
| 2026.05.28 | ₩68,596 | ₩68,636 | ₩68,596 | ₩68,636 | +0.06% | 9.7천 |
|---|
| 2026.05.27 | ₩68,475 | ₩68,542 | ₩68,448 | ₩68,542 | +0.10% | 1.5만 |
|---|
| 2026.05.26 | ₩68,408 | ₩68,468 | ₩68,180 | ₩68,468 | +0.09% | 5.4만 |
|---|
| 2026.05.22 | ₩68,274 | ₩68,274 | ₩68,247 | ₩68,253 | -0.03% | 200 |
|---|
| 2026.05.21 | ₩68,140 | ₩68,261 | ₩68,140 | ₩68,226 | +0.13% | 1.3만 |
|---|
| 2026.05.20 | ₩68,247 | ₩68,247 | ₩68,220 | ₩68,241 | -0.01% | 6.8천 |
|---|
| 2026.05.19 | ₩68,180 | ₩68,180 | ₩68,019 | ₩68,133 | -0.07% | 5.7천 |
|---|
| 2026.05.18 | ₩68,261 | ₩68,368 | ₩68,247 | ₩68,294 | +0.05% | 1.2만 |
|---|
| 2026.05.15 | ₩68,180 | ₩68,247 | ₩68,180 | ₩68,247 | +0.10% | 500 |
|---|
| 2026.05.14 | ₩68,488 | ₩68,535 | ₩68,468 | ₩68,468 | -0.03% | 8.7천 |
|---|
| 2026.05.13 | ₩68,502 | ₩68,502 | ₩68,475 | ₩68,502 | 0.00% | 6.1천 |
|---|
| 2026.05.12 | ₩68,529 | ₩68,555 | ₩68,515 | ₩68,555 | +0.04% | 2.1만 |
|---|
| 2026.05.11 | ₩68,636 | ₩68,663 | ₩68,629 | ₩68,629 | -0.01% | 3.4만 |
|---|
| 2026.05.08 | ₩68,636 | ₩68,649 | ₩68,609 | ₩68,629 | -0.01% | 7천 |
|---|
| 2026.05.07 | ₩68,609 | ₩68,622 | ₩68,582 | ₩68,596 | -0.02% | 1만 |
|---|
| 2026.05.06 | ₩68,596 | ₩68,663 | ₩68,596 | ₩68,609 | +0.02% | 5.2만 |
|---|
| 2026.05.05 | ₩68,515 | ₩68,529 | ₩68,475 | ₩68,515 | 0.00% | 1.9만 |
|---|
| 2026.05.04 | ₩68,515 | ₩68,515 | ₩68,421 | ₩68,515 | 0.00% | 4.8천 |
|---|
| 2026.05.01 | ₩68,555 | ₩68,555 | ₩68,488 | ₩68,502 | -0.08% | 8.6천 |
|---|
| 2026.04.30 | ₩68,676 | ₩68,676 | ₩68,648 | ₩68,648 | -0.04% | 10.5만 |
|---|
| 2026.04.29 | ₩68,649 | ₩68,676 | ₩68,649 | ₩68,649 | 0.00% | 3만 |
|---|
| 2026.04.28 | ₩68,716 | ₩68,750 | ₩68,716 | ₩68,750 | +0.05% | 2.2만 |
|---|
| 2026.04.27 | ₩68,837 | ₩68,837 | ₩68,810 | ₩68,810 | -0.04% | 3.6천 |
|---|
| 2026.04.24 | ₩68,783 | ₩68,844 | ₩68,783 | ₩68,844 | +0.09% | 2.3만 |
|---|
| 2026.04.23 | ₩68,743 | ₩68,783 | ₩68,743 | ₩68,783 | +0.06% | 1.2천 |
|---|
| 2026.04.22 | ₩68,810 | ₩68,810 | ₩68,770 | ₩68,790 | -0.03% | 8.9천 |
|---|
| 2026.04.21 | ₩68,783 | ₩68,783 | ₩68,756 | ₩68,770 | -0.02% | 7.9천 |
|---|
| 2026.04.20 | ₩68,837 | ₩68,837 | ₩68,783 | ₩68,810 | -0.04% | 900 |
|---|
| 2026.04.17 | ₩68,797 | ₩68,837 | ₩68,797 | ₩68,837 | +0.06% | 2.1만 |
|---|
| 2026.04.16 | ₩68,649 | ₩68,683 | ₩68,649 | ₩68,683 | +0.05% | 3.1천 |
|---|
| 2026.04.15 | ₩68,663 | ₩68,663 | ₩68,529 | ₩68,629 | -0.05% | 1.1만 |
|---|
| 2026.04.14 | ₩68,636 | ₩68,689 | ₩68,636 | ₩68,689 | +0.08% | 3.7만 |
|---|
| 2026.04.13 | ₩68,689 | ₩68,770 | ₩68,689 | ₩68,770 | +0.12% | 1.1만 |
|---|
| 2026.04.10 | ₩68,743 | ₩68,743 | ₩68,696 | ₩68,696 | -0.07% | 1.4천 |
|---|
| 2026.04.09 | ₩68,636 | ₩68,723 | ₩68,622 | ₩68,723 | +0.13% | 1.1만 |
|---|
| 2026.04.08 | ₩68,716 | ₩68,716 | ₩68,569 | ₩68,616 | -0.15% | 7.5천 |
|---|
| 2026.04.07 | ₩68,448 | ₩68,462 | ₩68,408 | ₩68,442 | -0.01% | 7.6천 |
|---|
| 2026.04.06 | ₩68,421 | ₩68,421 | ₩68,395 | ₩68,401 | -0.03% | 7.4천 |
|---|
| 2026.04.02 | ₩68,354 | ₩68,448 | ₩68,354 | ₩68,412 | +0.08% | 4.2만 |
|---|
| 2026.04.01 | ₩68,341 | ₩68,341 | ₩68,274 | ₩68,334 | -0.01% | 8.3천 |
|---|
| 2026.03.31 | ₩68,287 | ₩68,354 | ₩68,220 | ₩68,294 | +0.01% | 2만 |
|---|
| 2026.03.30 | ₩68,247 | ₩68,247 | ₩68,140 | ₩68,187 | -0.09% | 1.1만 |
|---|
| 2026.03.27 | ₩68,046 | ₩68,167 | ₩68,046 | ₩68,160 | +0.17% | 8천 |
|---|
| 2026.03.26 | ₩68,207 | ₩68,207 | ₩68,174 | ₩68,174 | -0.05% | 300 |
|---|
| 2026.03.25 | ₩68,247 | ₩68,247 | ₩68,180 | ₩68,241 | -0.01% | 1.2만 |
|---|
| 2026.03.24 | ₩68,408 | ₩68,408 | ₩68,100 | ₩68,120 | -0.42% | 4.2만 |
|---|
| 2026.03.23 | ₩68,475 | ₩68,529 | ₩68,408 | ₩68,444 | -0.05% | 8.2만 |
|---|
| 2026.03.20 | ₩68,663 | ₩68,663 | ₩68,388 | ₩68,388 | -0.40% | 2.2만 |
|---|
| 2026.03.19 | ₩68,797 | ₩69,922 | ₩68,622 | ₩68,750 | -0.07% | 1.8만 |
|---|
| 2026.03.18 | ₩68,890 | ₩68,931 | ₩68,770 | ₩68,837 | -0.08% | 5.9만 |
|---|
| 2026.03.17 | ₩69,011 | ₩69,011 | ₩68,907 | ₩68,937 | -0.11% | 3.2만 |
|---|
| 2026.03.16 | ₩68,877 | ₩68,884 | ₩68,837 | ₩68,884 | +0.01% | 1.2만 |
|---|
| 2026.03.13 | ₩68,823 | ₩68,917 | ₩68,823 | ₩68,917 | +0.14% | 34만 |
|---|
| 2026.03.12 | ₩68,971 | ₩68,971 | ₩68,756 | ₩68,782 | -0.27% | 5.6만 |
|---|
| 2026.03.11 | ₩68,984 | ₩68,984 | ₩68,984 | ₩68,984 | 0.00% | 100 |
|---|
| 2026.03.10 | ₩69,172 | ₩69,172 | ₩69,124 | ₩69,152 | -0.03% | 7.3천 |
|---|
| 2026.03.09 | ₩69,138 | ₩69,205 | ₩69,132 | ₩69,205 | +0.10% | 6.3만 |
|---|
| 2026.03.06 | ₩69,145 | ₩69,185 | ₩69,145 | ₩69,185 | +0.06% | 1.3천 |
|---|
| 2026.03.05 | ₩69,158 | ₩69,225 | ₩69,158 | ₩69,225 | +0.10% | 5.1천 |
|---|
| 2026.03.04 | ₩69,212 | ₩69,246 | ₩69,212 | ₩69,246 | +0.05% | 1.2천 |
|---|
| 2026.03.03 | ₩69,313 | ₩69,313 | ₩69,212 | ₩69,246 | -0.10% | 8.7천 |
|---|
| 2026.03.02 | ₩69,560 | ₩69,560 | ₩69,507 | ₩69,534 | -0.04% | 4.7만 |
|---|
| 2026.02.27 | ₩69,815 | ₩69,815 | ₩69,775 | ₩69,815 | 0.00% | 2.6만 |
|---|
| 2026.02.26 | ₩69,802 | ₩69,802 | ₩69,751 | ₩69,768 | -0.05% | 2.6만 |
|---|
| 2026.02.25 | ₩69,761 | ₩69,761 | ₩69,727 | ₩69,748 | -0.02% | 2.9만 |
|---|
| 2026.02.24 | ₩69,708 | ₩69,761 | ₩69,654 | ₩69,740 | +0.05% | 3.5만 |
|---|
| 2026.02.23 | ₩69,721 | ₩69,721 | ₩69,627 | ₩69,715 | -0.01% | 4.5천 |
|---|
| 2026.02.20 | ₩69,668 | ₩69,688 | ₩69,660 | ₩69,688 | +0.03% | 2천 |
|---|
| 2026.02.19 | ₩69,654 | ₩69,674 | ₩69,547 | ₩69,666 | +0.02% | 2.3만 |
|---|
| 2026.02.18 | ₩69,614 | ₩69,661 | ₩69,614 | ₩69,661 | +0.07% | 2.3만 |
|---|
| 2026.02.17 | ₩69,614 | ₩69,674 | ₩69,614 | ₩69,674 | +0.09% | 1.4만 |
|---|
| 2026.02.13 | ₩69,641 | ₩69,654 | ₩69,560 | ₩69,606 | -0.05% | 8.1천 |
|---|
| 2026.02.12 | ₩69,520 | ₩69,599 | ₩69,493 | ₩69,599 | +0.11% | 3.2만 |
|---|
| 2026.02.11 | ₩69,453 | ₩69,499 | ₩69,453 | ₩69,499 | +0.07% | 1.1천 |
|---|
| 2026.02.10 | ₩69,493 | ₩69,520 | ₩69,453 | ₩69,480 | -0.02% | 2.7천 |
|---|
| 2026.02.09 | ₩69,413 | ₩69,467 | ₩69,413 | ₩69,467 | +0.08% | 6.3천 |
|---|
| 2026.02.06 | ₩69,359 | ₩69,413 | ₩69,359 | ₩69,413 | +0.08% | 2.6천 |
|---|
| 2026.02.05 | ₩69,373 | ₩69,386 | ₩69,279 | ₩69,386 | +0.02% | 5.3천 |
|---|
| 2026.02.04 | ₩69,266 | ₩69,319 | ₩69,212 | ₩69,319 | +0.08% | 3천 |
|---|
| 2026.02.03 | ₩69,225 | ₩69,279 | ₩69,225 | ₩69,271 | +0.07% | 2.7만 |
|---|
| 2026.02.02 | ₩69,225 | ₩69,225 | ₩69,212 | ₩69,225 | 0.00% | 1.9천 |
|---|
| 2026.01.30 | ₩69,400 | ₩69,418 | ₩69,386 | ₩69,418 | +0.03% | 1천 |
|---|
| 2026.01.29 | ₩69,306 | ₩69,333 | ₩69,239 | ₩69,333 | +0.04% | 9천 |
|---|
| 2026.01.28 | ₩69,292 | ₩69,333 | ₩69,252 | ₩69,333 | +0.06% | 1.4만 |
|---|
| 2026.01.27 | ₩69,266 | ₩69,292 | ₩69,252 | ₩69,292 | +0.04% | 3.2천 |
|---|
| 2026.01.26 | ₩69,266 | ₩69,266 | ₩69,105 | ₩69,217 | -0.07% | 2만 |
|---|
| 2026.01.23 | ₩69,225 | ₩69,244 | ₩69,212 | ₩69,244 | +0.03% | 2.3만 |
|---|
| 2026.01.22 | ₩69,172 | ₩69,212 | ₩69,172 | ₩69,212 | +0.06% | 500 |
|---|
| 2026.01.21 | ₩69,145 | ₩69,212 | ₩69,132 | ₩69,212 | +0.10% | 3천 |
|---|
| 2026.01.20 | ₩69,179 | ₩69,179 | ₩69,118 | ₩69,145 | -0.05% | 6.4천 |
|---|
| 2026.01.16 | ₩69,279 | ₩69,279 | ₩69,172 | ₩69,266 | -0.02% | 1.5만 |
|---|
| 2026.01.15 | ₩69,266 | ₩69,266 | ₩69,145 | ₩69,251 | -0.02% | 1.3만 |
|---|
| 2026.01.14 | ₩69,225 | ₩69,231 | ₩69,212 | ₩69,231 | +0.01% | 2.4만 |
|---|
| 2026.01.13 | ₩69,199 | ₩69,199 | ₩69,065 | ₩69,150 | -0.07% | 2만 |
|---|
| 2026.01.12 | ₩69,185 | ₩69,185 | ₩69,158 | ₩69,185 | 0.00% | 2.2만 |
|---|
| 2026.01.09 | ₩69,158 | ₩69,205 | ₩69,158 | ₩69,205 | +0.07% | 2.8만 |
|---|
| 2026.01.08 | ₩69,091 | ₩69,145 | ₩69,091 | ₩69,145 | +0.08% | 1.4만 |
|---|
| 2026.01.07 | ₩69,065 | ₩69,132 | ₩69,051 | ₩69,132 | +0.10% | 1.4만 |
|---|
| 2026.01.06 | ₩68,944 | ₩68,991 | ₩68,917 | ₩68,991 | +0.07% | 1.4만 |
|---|
| 2026.01.05 | ₩68,944 | ₩68,957 | ₩68,917 | ₩68,937 | -0.01% | 1.4만 |
|---|
| 2026.01.02 | ₩68,837 | ₩68,904 | ₩68,837 | ₩68,904 | +0.10% | 1만 |
|---|
| 2025.12.31 | ₩68,770 | ₩68,830 | ₩68,770 | ₩68,817 | +0.07% | 3.4만 |
|---|
| 2025.12.30 | ₩68,783 | ₩68,810 | ₩68,770 | ₩68,777 | -0.01% | 4.6만 |
|---|
| 2025.12.29 | ₩68,770 | ₩68,817 | ₩68,756 | ₩68,817 | +0.07% | 3.3만 |
|---|
| 2025.12.26 | ₩68,730 | ₩68,736 | ₩68,703 | ₩68,736 | +0.01% | 2.7천 |
|---|
| 2025.12.24 | ₩68,703 | ₩68,743 | ₩68,676 | ₩68,736 | +0.05% | 3.3천 |
|---|
| 2025.12.23 | ₩68,676 | ₩68,676 | ₩68,649 | ₩68,669 | -0.01% | 1.4만 |
|---|
| 2025.12.22 | ₩68,676 | ₩68,689 | ₩68,676 | ₩68,689 | +0.02% | 5.1천 |
|---|
| 2025.12.19 | ₩68,622 | ₩68,689 | ₩68,609 | ₩68,689 | +0.10% | 1.5만 |
|---|
| 2025.12.18 | ₩68,730 | ₩68,730 | ₩68,649 | ₩68,683 | -0.07% | 1.9만 |
|---|
| 2025.12.17 | ₩68,676 | ₩68,703 | ₩68,663 | ₩68,703 | +0.04% | 4.2만 |
|---|
| 2025.12.16 | ₩68,649 | ₩68,696 | ₩68,622 | ₩68,696 | +0.07% | 2.2만 |
|---|
| 2025.12.15 | ₩68,689 | ₩68,689 | ₩68,636 | ₩68,669 | -0.03% | 2.7만 |
|---|
| 2025.12.12 | ₩68,622 | ₩68,622 | ₩68,596 | ₩68,616 | -0.01% | 2.2만 |
|---|
| 2025.12.11 | ₩68,649 | ₩68,663 | ₩68,582 | ₩68,596 | -0.08% | 5.5만 |
|---|
| 2025.12.10 | ₩68,555 | ₩68,596 | ₩68,542 | ₩68,596 | +0.06% | 13.3만 |
|---|
| 2025.12.09 | ₩68,609 | ₩68,743 | ₩68,596 | ₩68,622 | +0.02% | 4만 |
|---|
| 2025.12.08 | ₩68,542 | ₩68,596 | ₩68,542 | ₩68,589 | +0.07% | 3.3천 |
|---|
| 2025.12.05 | ₩68,462 | ₩68,515 | ₩68,462 | ₩68,515 | +0.08% | 1.7만 |
|---|
| 2025.12.04 | ₩68,475 | ₩68,535 | ₩68,475 | ₩68,535 | +0.09% | 10.7만 |
|---|
| 2025.12.03 | ₩68,502 | ₩68,502 | ₩68,482 | ₩68,482 | -0.03% | 1.4만 |
|---|
| 2025.12.02 | ₩68,435 | ₩68,475 | ₩68,408 | ₩68,475 | +0.06% | 5.8만 |
|---|
| 2025.12.01 | ₩68,448 | ₩68,488 | ₩68,408 | ₩68,455 | +0.01% | 1.5만 |
|---|
| 2025.11.28 | ₩68,596 | ₩68,634 | ₩68,596 | ₩68,634 | +0.06% | 1.4만 |
|---|
| 2025.11.26 | ₩68,649 | ₩68,649 | ₩68,616 | ₩68,616 | -0.05% | 3.5천 |
|---|
| 2025.11.25 | ₩68,529 | ₩68,542 | ₩68,475 | ₩68,542 | +0.02% | 4.1천 |
|---|
| 2025.11.24 | ₩68,448 | ₩68,462 | ₩68,435 | ₩68,462 | +0.02% | 1.2만 |
|---|
| 2025.11.21 | ₩68,368 | ₩68,368 | ₩68,341 | ₩68,354 | -0.02% | 8.1천 |
|---|
| 2025.11.20 | ₩68,395 | ₩68,395 | ₩68,328 | ₩68,354 | -0.06% | 3.3만 |
|---|
| 2025.11.19 | ₩68,395 | ₩68,395 | ₩68,308 | ₩68,308 | -0.13% | 1.6만 |
|---|
| 2025.11.18 | ₩68,341 | ₩68,341 | ₩68,301 | ₩68,332 | -0.01% | 4만 |
|---|
| 2025.11.17 | ₩68,287 | ₩68,287 | ₩68,261 | ₩68,261 | -0.04% | 2.4만 |
|---|
| 2025.11.14 | ₩68,314 | ₩68,314 | ₩68,241 | ₩68,241 | -0.11% | 6.5천 |
|---|
| 2025.11.13 | ₩68,314 | ₩68,314 | ₩68,314 | ₩68,314 | 0.00% | 7.5천 |
|---|
| 2025.11.12 | ₩68,301 | ₩68,341 | ₩68,301 | ₩68,341 | +0.06% | 4.2천 |
|---|
| 2025.11.11 | ₩68,341 | ₩68,415 | ₩68,341 | ₩68,415 | +0.11% | 2.3천 |
|---|
| 2025.11.10 | ₩68,274 | ₩68,435 | ₩68,274 | ₩68,348 | +0.11% | 4.5만 |
|---|
| 2025.11.07 | ₩68,267 | ₩68,274 | ₩68,267 | ₩68,274 | +0.01% | 100 |
|---|
| 2025.11.06 | ₩68,274 | ₩68,274 | ₩68,200 | ₩68,200 | -0.11% | 4.3만 |
|---|
| 2025.11.05 | ₩68,167 | ₩68,180 | ₩68,127 | ₩68,147 | -0.03% | 3.2만 |
|---|
| 2025.11.04 | ₩68,261 | ₩68,261 | ₩68,254 | ₩68,254 | -0.01% | 5.1천 |
|---|
| 2025.11.03 | ₩68,194 | ₩68,194 | ₩68,194 | ₩68,194 | 0.00% | 100 |
|---|
| 2025.10.31 | ₩68,415 | ₩68,415 | ₩68,415 | ₩68,415 | 0.00% | 0 |
|---|
| 2025.10.30 | ₩68,314 | ₩68,368 | ₩68,314 | ₩68,368 | +0.08% | 200 |
|---|
| 2025.10.29 | ₩68,435 | ₩68,435 | ₩68,361 | ₩68,361 | -0.11% | 300 |
|---|
| 2025.10.28 | ₩68,408 | ₩68,442 | ₩68,408 | ₩68,442 | +0.05% | 100 |
|---|
| 2025.10.27 | ₩68,435 | ₩68,462 | ₩68,435 | ₩68,462 | +0.04% | 100 |
|---|
| 2025.10.24 | ₩68,475 | ₩68,475 | ₩68,448 | ₩68,455 | -0.03% | 1.2만 |
|---|
| 2025.10.23 | ₩68,421 | ₩68,421 | ₩68,421 | ₩68,421 | 0.00% | 100 |
|---|
| 2025.10.22 | ₩68,408 | ₩68,462 | ₩68,408 | ₩68,462 | +0.08% | 300 |
|---|
| 2025.10.21 | ₩68,368 | ₩68,421 | ₩68,368 | ₩68,421 | +0.08% | 300 |
|---|
| 2025.10.20 | ₩68,341 | ₩68,381 | ₩68,341 | ₩68,381 | +0.06% | 100 |
|---|
| 2025.10.17 | ₩68,354 | ₩68,354 | ₩68,354 | ₩68,354 | 0.00% | 100 |
|---|
| 2025.10.16 | ₩68,334 | ₩68,334 | ₩68,334 | ₩68,334 | 0.00% | 0 |
|---|
| 2025.10.15 | ₩68,220 | ₩68,220 | ₩68,220 | ₩68,220 | 0.00% | 100 |
|---|
| 2025.10.14 | ₩68,127 | ₩68,180 | ₩68,127 | ₩68,180 | +0.08% | 200 |
|---|
| 2025.10.13 | ₩68,100 | ₩68,194 | ₩68,100 | ₩68,194 | +0.14% | 2.7천 |
|---|
| 2025.10.10 | ₩68,113 | ₩68,140 | ₩68,113 | ₩68,140 | +0.04% | 100 |
|---|