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 | ₩65,830 | ₩65,963 | ₩65,710 | ₩65,963 | +0.20% | 6.3만 |
| 2026.10.08 | ₩65,496 | ₩65,683 | ₩65,496 | ₩65,678 | +0.28% | 14만 |
| 2026.10.07 | ₩65,576 | ₩65,683 | ₩65,523 | ₩65,616 | +0.06% | 10.9만 |
| 2026.10.06 | ₩65,683 | ₩65,830 | ₩65,683 | ₩65,777 | +0.14% | 16.9만 |
| 2026.10.05 | ₩65,843 | ₩65,870 | ₩65,723 | ₩65,770 | -0.11% | 15.6만 |
| 2026.10.02 | ₩66,137 | ₩66,190 | ₩65,736 | ₩65,763 | -0.56% | 8.9만 |
| 2026.10.01 | ₩65,736 | ₩65,923 | ₩65,723 | ₩65,785 | +0.07% | 28만 |
| 2026.09.30 | ₩65,443 | ₩65,643 | ₩65,443 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩65,611 |
| +0.26% |
| 17.9만 |
| 2026.09.29 | ₩65,243 | ₩65,283 | ₩65,069 | ₩65,183 | -0.09% | 17.3만 |
|---|
| 2026.09.28 | ₩65,403 | ₩65,403 | ₩65,256 | ₩65,305 | -0.15% | 3.9만 |
|---|
| 2026.09.25 | ₩65,583 | ₩65,616 | ₩65,530 | ₩65,530 | -0.08% | 3만 |
|---|
| 2026.09.24 | ₩66,003 | ₩66,003 | ₩65,510 | ₩65,746 | -0.39% | 14.3만 |
|---|
| 2026.09.23 | ₩66,350 | ₩66,350 | ₩65,963 | ₩66,018 | -0.50% | 4.5만 |
|---|
| 2026.09.22 | ₩66,417 | ₩66,430 | ₩66,057 | ₩66,306 | -0.17% | 23.5만 |
|---|
| 2026.09.21 | ₩66,510 | ₩66,512 | ₩66,297 | ₩66,404 | -0.16% | 3.5만 |
|---|
| 2026.09.18 | ₩66,470 | ₩66,470 | ₩66,417 | ₩66,466 | -0.01% | 2.3만 |
|---|
| 2026.09.17 | ₩66,604 | ₩66,604 | ₩66,297 | ₩66,530 | -0.11% | 4.5만 |
|---|
| 2026.09.16 | ₩66,504 | ₩66,591 | ₩66,450 | ₩66,450 | -0.08% | 4.7만 |
|---|
| 2026.09.15 | ₩66,430 | ₩66,551 | ₩66,430 | ₩66,490 | +0.09% | 3.9만 |
|---|
| 2026.09.14 | ₩66,577 | ₩66,644 | ₩66,484 | ₩66,517 | -0.09% | 20만 |
|---|
| 2026.09.11 | ₩66,577 | ₩66,617 | ₩66,551 | ₩66,584 | +0.01% | 1.6천 |
|---|
| 2026.09.10 | ₩66,551 | ₩66,551 | ₩66,510 | ₩66,521 | -0.04% | 700 |
|---|
| 2026.09.09 | ₩67,084 | ₩67,084 | ₩66,804 | ₩66,837 | -0.37% | 3만 |
|---|
| 2026.09.08 | ₩67,044 | ₩67,084 | ₩66,991 | ₩67,018 | -0.04% | 4만 |
|---|
| 2026.09.04 | ₩67,058 | ₩67,058 | ₩66,978 | ₩66,984 | -0.11% | 900 |
|---|
| 2026.09.03 | ₩67,191 | ₩67,191 | ₩67,034 | ₩67,034 | -0.23% | 9.6천 |
|---|
| 2026.09.02 | ₩67,138 | ₩67,138 | ₩67,071 | ₩67,118 | -0.03% | 1.9만 |
|---|
| 2026.09.01 | ₩67,138 | ₩67,164 | ₩67,138 | ₩67,151 | +0.02% | 9.4만 |
|---|
| 2026.08.31 | ₩67,471 | ₩67,478 | ₩67,471 | ₩67,478 | +0.01% | 7.1천 |
|---|
| 2026.08.28 | ₩67,618 | ₩67,645 | ₩67,578 | ₩67,585 | -0.05% | 3만 |
|---|
| 2026.08.27 | ₩67,691 | ₩67,691 | ₩67,538 | ₩67,618 | -0.11% | 2.6만 |
|---|
| 2026.08.26 | ₩67,618 | ₩67,645 | ₩67,591 | ₩67,619 | +0.00% | 4.7만 |
|---|
| 2026.08.25 | ₩67,631 | ₩67,658 | ₩67,631 | ₩67,658 | +0.04% | 1.3만 |
|---|
| 2026.08.24 | ₩67,618 | ₩67,618 | ₩67,565 | ₩67,565 | -0.08% | 400 |
|---|
| 2026.08.21 | ₩67,578 | ₩67,578 | ₩67,565 | ₩67,571 | -0.01% | 1만 |
|---|
| 2026.08.20 | ₩67,631 | ₩67,725 | ₩67,578 | ₩67,591 | -0.06% | 5.9만 |
|---|
| 2026.08.19 | ₩67,712 | ₩67,712 | ₩67,578 | ₩67,657 | -0.08% | 1.9만 |
|---|
| 2026.08.18 | ₩67,538 | ₩67,591 | ₩67,538 | ₩67,591 | +0.08% | 2.8천 |
|---|
| 2026.08.17 | ₩67,738 | ₩67,738 | ₩67,605 | ₩67,671 | -0.10% | 1.8만 |
|---|
| 2026.08.14 | ₩67,752 | ₩67,832 | ₩67,752 | ₩67,778 | +0.04% | 8.8천 |
|---|
| 2026.08.13 | ₩67,832 | ₩67,885 | ₩67,832 | ₩67,832 | 0.00% | 7천 |
|---|
| 2026.08.12 | ₩67,818 | ₩67,818 | ₩67,658 | ₩67,752 | -0.10% | 1.6만 |
|---|
| 2026.08.11 | ₩67,712 | ₩67,778 | ₩67,671 | ₩67,725 | +0.02% | 9.7천 |
|---|
| 2026.08.10 | ₩67,725 | ₩67,725 | ₩67,685 | ₩67,718 | -0.01% | 6.1만 |
|---|
| 2026.08.07 | ₩67,712 | ₩67,745 | ₩67,712 | ₩67,745 | +0.05% | 1.6천 |
|---|
| 2026.08.06 | ₩67,618 | ₩67,638 | ₩67,605 | ₩67,618 | 0.00% | 9.1천 |
|---|
| 2026.08.05 | ₩67,565 | ₩67,631 | ₩67,485 | ₩67,631 | +0.10% | 1.8만 |
|---|
| 2026.08.04 | ₩67,485 | ₩67,545 | ₩67,485 | ₩67,545 | +0.09% | 2.2만 |
|---|
| 2026.08.03 | ₩67,518 | ₩67,518 | ₩67,391 | ₩67,405 | -0.17% | 10.2만 |
|---|
| 2026.07.31 | ₩67,526 | ₩67,557 | ₩67,418 | ₩67,557 | +0.05% | 4.2천 |
|---|
| 2026.07.30 | ₩67,565 | ₩67,625 | ₩67,565 | ₩67,625 | +0.09% | 1천 |
|---|
| 2026.07.29 | ₩67,685 | ₩67,685 | ₩67,685 | ₩67,685 | 0.00% | 100 |
|---|
| 2026.07.28 | ₩67,725 | ₩67,725 | ₩67,725 | ₩67,725 | 0.00% | 100 |
|---|
| 2026.07.27 | ₩67,698 | ₩67,698 | ₩67,698 | ₩67,698 | 0.00% | 200 |
|---|
| 2026.07.24 | ₩67,551 | ₩67,605 | ₩67,525 | ₩67,538 | -0.02% | 2.3만 |
|---|
| 2026.07.23 | ₩67,458 | ₩67,491 | ₩65,163 | ₩67,457 | -0.00% | 2.4만 |
|---|
| 2026.07.22 | ₩67,845 | ₩67,845 | ₩67,818 | ₩67,832 | -0.02% | 7.8천 |
|---|
| 2026.07.21 | ₩67,965 | ₩67,969 | ₩67,965 | ₩67,969 | +0.01% | 1.9천 |
|---|
| 2026.07.20 | ₩68,104 | ₩68,104 | ₩68,058 | ₩68,058 | -0.07% | 300 |
|---|
| 2026.07.17 | ₩68,152 | ₩68,152 | ₩68,099 | ₩68,099 | -0.08% | 1.3만 |
|---|
| 2026.07.16 | ₩68,099 | ₩68,145 | ₩67,698 | ₩68,145 | +0.07% | 4.6만 |
|---|
| 2026.07.15 | ₩68,285 | ₩68,285 | ₩67,938 | ₩68,212 | -0.11% | 1.1만 |
|---|
| 2026.07.14 | ₩68,259 | ₩68,331 | ₩68,252 | ₩68,252 | -0.01% | 2.3천 |
|---|
| 2026.07.13 | ₩68,272 | ₩68,272 | ₩68,005 | ₩68,232 | -0.06% | 7.2천 |
|---|
| 2026.07.10 | ₩68,285 | ₩68,305 | ₩68,285 | ₩68,305 | +0.03% | 3.9천 |
|---|
| 2026.07.09 | ₩68,312 | ₩68,312 | ₩68,272 | ₩68,272 | -0.06% | 3.1천 |
|---|
| 2026.07.08 | ₩68,299 | ₩68,299 | ₩68,192 | ₩68,279 | -0.03% | 9.3천 |
|---|
| 2026.07.07 | ₩68,445 | ₩68,445 | ₩68,379 | ₩68,399 | -0.07% | 6.2천 |
|---|
| 2026.07.06 | ₩68,459 | ₩68,499 | ₩68,459 | ₩68,492 | +0.05% | 3.4만 |
|---|
| 2026.07.02 | ₩68,432 | ₩68,445 | ₩68,419 | ₩68,445 | +0.02% | 1.6만 |
|---|
| 2026.07.01 | ₩68,352 | ₩68,412 | ₩68,245 | ₩68,412 | +0.09% | 6.2만 |
|---|
| 2026.06.30 | ₩68,592 | ₩68,592 | ₩68,552 | ₩68,572 | -0.03% | 6.4만 |
|---|
| 2026.06.29 | ₩68,566 | ₩68,606 | ₩68,566 | ₩68,606 | +0.06% | 5.1만 |
|---|
| 2026.06.26 | ₩68,512 | ₩68,539 | ₩68,512 | ₩68,539 | +0.04% | 6.5천 |
|---|
| 2026.06.25 | ₩68,512 | ₩68,512 | ₩68,512 | ₩68,512 | 0.00% | 100 |
|---|
| 2026.06.24 | ₩68,499 | ₩68,512 | ₩68,432 | ₩68,512 | +0.02% | 1천 |
|---|
| 2026.06.23 | ₩68,445 | ₩68,472 | ₩68,339 | ₩68,412 | -0.05% | 6.5천 |
|---|
| 2026.06.22 | ₩68,472 | ₩68,472 | ₩68,419 | ₩68,465 | -0.01% | 6.2만 |
|---|
| 2026.06.18 | ₩68,512 | ₩68,512 | ₩68,486 | ₩68,492 | -0.03% | 1.9만 |
|---|
| 2026.06.17 | ₩68,405 | ₩68,419 | ₩68,319 | ₩68,319 | -0.13% | 4.2만 |
|---|
| 2026.06.16 | ₩68,379 | ₩68,432 | ₩68,365 | ₩68,412 | +0.05% | 2.5만 |
|---|
| 2026.06.15 | ₩68,365 | ₩68,365 | ₩68,205 | ₩68,339 | -0.04% | 4.7만 |
|---|
| 2026.06.12 | ₩68,232 | ₩68,273 | ₩68,219 | ₩68,273 | +0.06% | 400 |
|---|
| 2026.06.11 | ₩68,299 | ₩68,339 | ₩68,285 | ₩68,339 | +0.06% | 9.1천 |
|---|
| 2026.06.10 | ₩68,419 | ₩68,419 | ₩68,332 | ₩68,332 | -0.13% | 1.7천 |
|---|
| 2026.06.09 | ₩68,445 | ₩68,445 | ₩68,285 | ₩68,412 | -0.05% | 2.1만 |
|---|
| 2026.06.08 | ₩68,339 | ₩68,372 | ₩68,325 | ₩68,372 | +0.05% | 1.4만 |
|---|
| 2026.06.05 | ₩68,299 | ₩68,365 | ₩68,299 | ₩68,365 | +0.10% | 400 |
|---|
| 2026.06.04 | ₩68,419 | ₩68,432 | ₩68,325 | ₩68,425 | +0.01% | 2.4만 |
|---|
| 2026.06.03 | ₩68,339 | ₩68,392 | ₩68,232 | ₩68,385 | +0.07% | 7.3천 |
|---|
| 2026.06.02 | ₩68,392 | ₩68,405 | ₩68,379 | ₩68,405 | +0.02% | 1.6천 |
|---|
| 2026.06.01 | ₩68,192 | ₩68,319 | ₩68,192 | ₩68,305 | +0.17% | 8.2천 |
|---|
| 2026.05.29 | ₩68,392 | ₩68,452 | ₩68,392 | ₩68,452 | +0.09% | 4.2만 |
|---|
| 2026.05.28 | ₩68,312 | ₩68,352 | ₩68,312 | ₩68,352 | +0.06% | 9.7천 |
|---|
| 2026.05.27 | ₩68,192 | ₩68,259 | ₩68,165 | ₩68,259 | +0.10% | 1.5만 |
|---|
| 2026.05.26 | ₩68,125 | ₩68,185 | ₩67,898 | ₩68,185 | +0.09% | 5.4만 |
|---|
| 2026.05.22 | ₩67,992 | ₩67,992 | ₩67,965 | ₩67,970 | -0.03% | 200 |
|---|
| 2026.05.21 | ₩67,858 | ₩67,978 | ₩67,858 | ₩67,944 | +0.13% | 1.3만 |
|---|
| 2026.05.20 | ₩67,965 | ₩67,965 | ₩67,938 | ₩67,958 | -0.01% | 6.8천 |
|---|
| 2026.05.19 | ₩67,898 | ₩67,898 | ₩67,738 | ₩67,852 | -0.07% | 5.7천 |
|---|
| 2026.05.18 | ₩67,978 | ₩68,085 | ₩67,965 | ₩68,012 | +0.05% | 1.2만 |
|---|
| 2026.05.15 | ₩67,898 | ₩67,965 | ₩67,898 | ₩67,965 | +0.10% | 500 |
|---|
| 2026.05.14 | ₩68,205 | ₩68,252 | ₩68,185 | ₩68,185 | -0.03% | 8.7천 |
|---|
| 2026.05.13 | ₩68,219 | ₩68,219 | ₩68,192 | ₩68,219 | 0.00% | 6.1천 |
|---|
| 2026.05.12 | ₩68,245 | ₩68,272 | ₩68,232 | ₩68,272 | +0.04% | 2.1만 |
|---|
| 2026.05.11 | ₩68,352 | ₩68,379 | ₩68,345 | ₩68,345 | -0.01% | 3.4만 |
|---|
| 2026.05.08 | ₩68,352 | ₩68,365 | ₩68,325 | ₩68,345 | -0.01% | 7천 |
|---|
| 2026.05.07 | ₩68,325 | ₩68,339 | ₩68,299 | ₩68,312 | -0.02% | 1만 |
|---|
| 2026.05.06 | ₩68,312 | ₩68,379 | ₩68,312 | ₩68,325 | +0.02% | 5.2만 |
|---|
| 2026.05.05 | ₩68,232 | ₩68,245 | ₩68,192 | ₩68,232 | 0.00% | 1.9만 |
|---|
| 2026.05.04 | ₩68,232 | ₩68,232 | ₩68,139 | ₩68,232 | 0.00% | 4.8천 |
|---|
| 2026.05.01 | ₩68,272 | ₩68,272 | ₩68,205 | ₩68,219 | -0.08% | 8.6천 |
|---|
| 2026.04.30 | ₩68,392 | ₩68,392 | ₩68,364 | ₩68,364 | -0.04% | 10.5만 |
|---|
| 2026.04.29 | ₩68,365 | ₩68,392 | ₩68,365 | ₩68,365 | 0.00% | 3만 |
|---|
| 2026.04.28 | ₩68,432 | ₩68,465 | ₩68,432 | ₩68,465 | +0.05% | 2.2만 |
|---|
| 2026.04.27 | ₩68,552 | ₩68,552 | ₩68,526 | ₩68,526 | -0.04% | 3.6천 |
|---|
| 2026.04.24 | ₩68,499 | ₩68,559 | ₩68,499 | ₩68,559 | +0.09% | 2.3만 |
|---|
| 2026.04.23 | ₩68,459 | ₩68,499 | ₩68,459 | ₩68,499 | +0.06% | 1.2천 |
|---|
| 2026.04.22 | ₩68,526 | ₩68,526 | ₩68,486 | ₩68,506 | -0.03% | 8.9천 |
|---|
| 2026.04.21 | ₩68,499 | ₩68,499 | ₩68,472 | ₩68,486 | -0.02% | 7.9천 |
|---|
| 2026.04.20 | ₩68,552 | ₩68,552 | ₩68,499 | ₩68,526 | -0.04% | 900 |
|---|
| 2026.04.17 | ₩68,512 | ₩68,552 | ₩68,512 | ₩68,552 | +0.06% | 2.1만 |
|---|
| 2026.04.16 | ₩68,365 | ₩68,399 | ₩68,365 | ₩68,399 | +0.05% | 3.1천 |
|---|
| 2026.04.15 | ₩68,379 | ₩68,379 | ₩68,245 | ₩68,345 | -0.05% | 1.1만 |
|---|
| 2026.04.14 | ₩68,352 | ₩68,405 | ₩68,352 | ₩68,405 | +0.08% | 3.7만 |
|---|
| 2026.04.13 | ₩68,405 | ₩68,486 | ₩68,405 | ₩68,486 | +0.12% | 1.1만 |
|---|
| 2026.04.10 | ₩68,459 | ₩68,459 | ₩68,412 | ₩68,412 | -0.07% | 1.4천 |
|---|
| 2026.04.09 | ₩68,352 | ₩68,439 | ₩68,339 | ₩68,439 | +0.13% | 1.1만 |
|---|
| 2026.04.08 | ₩68,432 | ₩68,432 | ₩68,285 | ₩68,332 | -0.15% | 7.5천 |
|---|
| 2026.04.07 | ₩68,165 | ₩68,179 | ₩68,125 | ₩68,159 | -0.01% | 7.6천 |
|---|
| 2026.04.06 | ₩68,139 | ₩68,139 | ₩68,112 | ₩68,119 | -0.03% | 7.4천 |
|---|
| 2026.04.02 | ₩68,072 | ₩68,165 | ₩68,072 | ₩68,129 | +0.08% | 4.2만 |
|---|
| 2026.04.01 | ₩68,058 | ₩68,058 | ₩67,992 | ₩68,052 | -0.01% | 8.3천 |
|---|
| 2026.03.31 | ₩68,005 | ₩68,072 | ₩67,938 | ₩68,012 | +0.01% | 2만 |
|---|
| 2026.03.30 | ₩67,965 | ₩67,965 | ₩67,858 | ₩67,905 | -0.09% | 1.1만 |
|---|
| 2026.03.27 | ₩67,765 | ₩67,885 | ₩67,765 | ₩67,878 | +0.17% | 8천 |
|---|
| 2026.03.26 | ₩67,925 | ₩67,925 | ₩67,892 | ₩67,892 | -0.05% | 300 |
|---|
| 2026.03.25 | ₩67,965 | ₩67,965 | ₩67,898 | ₩67,958 | -0.01% | 1.2만 |
|---|
| 2026.03.24 | ₩68,125 | ₩68,125 | ₩67,818 | ₩67,838 | -0.42% | 4.2만 |
|---|
| 2026.03.23 | ₩68,192 | ₩68,245 | ₩68,125 | ₩68,161 | -0.05% | 8.2만 |
|---|
| 2026.03.20 | ₩68,379 | ₩68,379 | ₩68,105 | ₩68,105 | -0.40% | 2.2만 |
|---|
| 2026.03.19 | ₩68,512 | ₩69,633 | ₩68,339 | ₩68,465 | -0.07% | 1.8만 |
|---|
| 2026.03.18 | ₩68,606 | ₩68,646 | ₩68,486 | ₩68,552 | -0.08% | 5.9만 |
|---|
| 2026.03.17 | ₩68,726 | ₩68,726 | ₩68,622 | ₩68,652 | -0.11% | 3.2만 |
|---|
| 2026.03.16 | ₩68,592 | ₩68,599 | ₩68,552 | ₩68,599 | +0.01% | 1.2만 |
|---|
| 2026.03.13 | ₩68,539 | ₩68,632 | ₩68,539 | ₩68,632 | +0.14% | 34만 |
|---|
| 2026.03.12 | ₩68,686 | ₩68,686 | ₩68,472 | ₩68,498 | -0.27% | 5.6만 |
|---|
| 2026.03.11 | ₩68,699 | ₩68,699 | ₩68,699 | ₩68,699 | 0.00% | 100 |
|---|
| 2026.03.10 | ₩68,886 | ₩68,886 | ₩68,838 | ₩68,866 | -0.03% | 7.3천 |
|---|
| 2026.03.09 | ₩68,852 | ₩68,919 | ₩68,846 | ₩68,919 | +0.10% | 6.3만 |
|---|
| 2026.03.06 | ₩68,859 | ₩68,899 | ₩68,859 | ₩68,899 | +0.06% | 1.3천 |
|---|
| 2026.03.05 | ₩68,873 | ₩68,939 | ₩68,873 | ₩68,939 | +0.10% | 5.1천 |
|---|
| 2026.03.04 | ₩68,926 | ₩68,959 | ₩68,926 | ₩68,959 | +0.05% | 1.2천 |
|---|
| 2026.03.03 | ₩69,026 | ₩69,026 | ₩68,926 | ₩68,959 | -0.10% | 8.7천 |
|---|
| 2026.03.02 | ₩69,273 | ₩69,273 | ₩69,219 | ₩69,246 | -0.04% | 4.7만 |
|---|
| 2026.02.27 | ₩69,526 | ₩69,526 | ₩69,486 | ₩69,526 | 0.00% | 2.6만 |
|---|
| 2026.02.26 | ₩69,513 | ₩69,513 | ₩69,462 | ₩69,480 | -0.05% | 2.6만 |
|---|
| 2026.02.25 | ₩69,473 | ₩69,473 | ₩69,438 | ₩69,460 | -0.02% | 2.9만 |
|---|
| 2026.02.24 | ₩69,420 | ₩69,473 | ₩69,366 | ₩69,452 | +0.05% | 3.5만 |
|---|
| 2026.02.23 | ₩69,433 | ₩69,433 | ₩69,340 | ₩69,426 | -0.01% | 4.5천 |
|---|
| 2026.02.20 | ₩69,380 | ₩69,400 | ₩69,372 | ₩69,400 | +0.03% | 2천 |
|---|
| 2026.02.19 | ₩69,366 | ₩69,386 | ₩69,260 | ₩69,378 | +0.02% | 2.3만 |
|---|
| 2026.02.18 | ₩69,326 | ₩69,373 | ₩69,326 | ₩69,373 | +0.07% | 2.3만 |
|---|
| 2026.02.17 | ₩69,326 | ₩69,386 | ₩69,326 | ₩69,386 | +0.09% | 1.4만 |
|---|
| 2026.02.13 | ₩69,353 | ₩69,366 | ₩69,273 | ₩69,318 | -0.05% | 8.1천 |
|---|
| 2026.02.12 | ₩69,233 | ₩69,312 | ₩69,206 | ₩69,312 | +0.11% | 3.2만 |
|---|
| 2026.02.11 | ₩69,166 | ₩69,211 | ₩69,166 | ₩69,211 | +0.07% | 1.1천 |
|---|
| 2026.02.10 | ₩69,206 | ₩69,233 | ₩69,166 | ₩69,193 | -0.02% | 2.7천 |
|---|
| 2026.02.09 | ₩69,126 | ₩69,179 | ₩69,126 | ₩69,179 | +0.08% | 6.3천 |
|---|
| 2026.02.06 | ₩69,073 | ₩69,126 | ₩69,073 | ₩69,126 | +0.08% | 2.6천 |
|---|
| 2026.02.05 | ₩69,086 | ₩69,099 | ₩68,993 | ₩69,099 | +0.02% | 5.3천 |
|---|
| 2026.02.04 | ₩68,979 | ₩69,033 | ₩68,926 | ₩69,033 | +0.08% | 3천 |
|---|
| 2026.02.03 | ₩68,939 | ₩68,993 | ₩68,939 | ₩68,985 | +0.07% | 2.7만 |
|---|
| 2026.02.02 | ₩68,939 | ₩68,939 | ₩68,926 | ₩68,939 | 0.00% | 1.9천 |
|---|
| 2026.01.30 | ₩69,113 | ₩69,131 | ₩69,099 | ₩69,131 | +0.03% | 1천 |
|---|
| 2026.01.29 | ₩69,019 | ₩69,046 | ₩68,953 | ₩69,046 | +0.04% | 9천 |
|---|
| 2026.01.28 | ₩69,006 | ₩69,046 | ₩68,966 | ₩69,046 | +0.06% | 1.4만 |
|---|
| 2026.01.27 | ₩68,979 | ₩69,006 | ₩68,966 | ₩69,006 | +0.04% | 3.2천 |
|---|
| 2026.01.26 | ₩68,979 | ₩68,979 | ₩68,819 | ₩68,931 | -0.07% | 2만 |
|---|
| 2026.01.23 | ₩68,939 | ₩68,958 | ₩68,926 | ₩68,958 | +0.03% | 2.3만 |
|---|
| 2026.01.22 | ₩68,886 | ₩68,926 | ₩68,886 | ₩68,926 | +0.06% | 500 |
|---|
| 2026.01.21 | ₩68,859 | ₩68,926 | ₩68,846 | ₩68,926 | +0.10% | 3천 |
|---|
| 2026.01.20 | ₩68,893 | ₩68,893 | ₩68,832 | ₩68,859 | -0.05% | 6.4천 |
|---|
| 2026.01.16 | ₩68,993 | ₩68,993 | ₩68,886 | ₩68,979 | -0.02% | 1.5만 |
|---|
| 2026.01.15 | ₩68,979 | ₩68,979 | ₩68,859 | ₩68,965 | -0.02% | 1.3만 |
|---|
| 2026.01.14 | ₩68,939 | ₩68,945 | ₩68,926 | ₩68,945 | +0.01% | 2.4만 |
|---|
| 2026.01.13 | ₩68,913 | ₩68,913 | ₩68,779 | ₩68,865 | -0.07% | 2만 |
|---|
| 2026.01.12 | ₩68,899 | ₩68,899 | ₩68,873 | ₩68,899 | 0.00% | 2.2만 |
|---|
| 2026.01.09 | ₩68,873 | ₩68,919 | ₩68,873 | ₩68,919 | +0.07% | 2.8만 |
|---|
| 2026.01.08 | ₩68,806 | ₩68,859 | ₩68,806 | ₩68,859 | +0.08% | 1.4만 |
|---|
| 2026.01.07 | ₩68,779 | ₩68,846 | ₩68,766 | ₩68,846 | +0.10% | 1.4만 |
|---|
| 2026.01.06 | ₩68,659 | ₩68,706 | ₩68,632 | ₩68,706 | +0.07% | 1.4만 |
|---|
| 2026.01.05 | ₩68,659 | ₩68,672 | ₩68,632 | ₩68,652 | -0.01% | 1.4만 |
|---|
| 2026.01.02 | ₩68,552 | ₩68,619 | ₩68,552 | ₩68,619 | +0.10% | 1만 |
|---|
| 2025.12.31 | ₩68,486 | ₩68,546 | ₩68,486 | ₩68,532 | +0.07% | 3.4만 |
|---|
| 2025.12.30 | ₩68,499 | ₩68,526 | ₩68,486 | ₩68,492 | -0.01% | 4.6만 |
|---|
| 2025.12.29 | ₩68,486 | ₩68,532 | ₩68,472 | ₩68,532 | +0.07% | 3.3만 |
|---|
| 2025.12.26 | ₩68,445 | ₩68,452 | ₩68,419 | ₩68,452 | +0.01% | 2.7천 |
|---|
| 2025.12.24 | ₩68,419 | ₩68,459 | ₩68,392 | ₩68,452 | +0.05% | 3.3천 |
|---|
| 2025.12.23 | ₩68,392 | ₩68,392 | ₩68,365 | ₩68,385 | -0.01% | 1.4만 |
|---|
| 2025.12.22 | ₩68,392 | ₩68,405 | ₩68,392 | ₩68,405 | +0.02% | 5.1천 |
|---|
| 2025.12.19 | ₩68,339 | ₩68,405 | ₩68,325 | ₩68,405 | +0.10% | 1.5만 |
|---|
| 2025.12.18 | ₩68,445 | ₩68,445 | ₩68,365 | ₩68,399 | -0.07% | 1.9만 |
|---|
| 2025.12.17 | ₩68,392 | ₩68,419 | ₩68,379 | ₩68,419 | +0.04% | 4.2만 |
|---|
| 2025.12.16 | ₩68,365 | ₩68,412 | ₩68,339 | ₩68,412 | +0.07% | 2.2만 |
|---|
| 2025.12.15 | ₩68,405 | ₩68,405 | ₩68,352 | ₩68,385 | -0.03% | 2.7만 |
|---|
| 2025.12.12 | ₩68,339 | ₩68,339 | ₩68,312 | ₩68,332 | -0.01% | 2.2만 |
|---|
| 2025.12.11 | ₩68,365 | ₩68,379 | ₩68,299 | ₩68,312 | -0.08% | 5.5만 |
|---|
| 2025.12.10 | ₩68,272 | ₩68,312 | ₩68,259 | ₩68,312 | +0.06% | 13.3만 |
|---|
| 2025.12.09 | ₩68,325 | ₩68,459 | ₩68,312 | ₩68,339 | +0.02% | 4만 |
|---|
| 2025.12.08 | ₩68,259 | ₩68,312 | ₩68,259 | ₩68,305 | +0.07% | 3.3천 |
|---|
| 2025.12.05 | ₩68,179 | ₩68,232 | ₩68,179 | ₩68,232 | +0.08% | 1.7만 |
|---|
| 2025.12.04 | ₩68,192 | ₩68,252 | ₩68,192 | ₩68,252 | +0.09% | 10.7만 |
|---|
| 2025.12.03 | ₩68,219 | ₩68,219 | ₩68,199 | ₩68,199 | -0.03% | 1.4만 |
|---|
| 2025.12.02 | ₩68,152 | ₩68,192 | ₩68,125 | ₩68,192 | +0.06% | 5.8만 |
|---|
| 2025.12.01 | ₩68,165 | ₩68,205 | ₩68,125 | ₩68,172 | +0.01% | 1.5만 |
|---|
| 2025.11.28 | ₩68,312 | ₩68,351 | ₩68,312 | ₩68,351 | +0.06% | 1.4만 |
|---|
| 2025.11.26 | ₩68,365 | ₩68,365 | ₩68,332 | ₩68,332 | -0.05% | 3.5천 |
|---|
| 2025.11.25 | ₩68,245 | ₩68,259 | ₩68,192 | ₩68,259 | +0.02% | 4.1천 |
|---|
| 2025.11.24 | ₩68,165 | ₩68,179 | ₩68,152 | ₩68,179 | +0.02% | 1.2만 |
|---|
| 2025.11.21 | ₩68,085 | ₩68,085 | ₩68,058 | ₩68,072 | -0.02% | 8.1천 |
|---|
| 2025.11.20 | ₩68,112 | ₩68,112 | ₩68,045 | ₩68,072 | -0.06% | 3.3만 |
|---|
| 2025.11.19 | ₩68,112 | ₩68,112 | ₩68,025 | ₩68,025 | -0.13% | 1.6만 |
|---|
| 2025.11.18 | ₩68,058 | ₩68,058 | ₩68,018 | ₩68,049 | -0.01% | 4만 |
|---|
| 2025.11.17 | ₩68,005 | ₩68,005 | ₩67,978 | ₩67,978 | -0.04% | 2.4만 |
|---|
| 2025.11.14 | ₩68,032 | ₩68,032 | ₩67,958 | ₩67,958 | -0.11% | 6.5천 |
|---|
| 2025.11.13 | ₩68,032 | ₩68,032 | ₩68,032 | ₩68,032 | 0.00% | 7.5천 |
|---|
| 2025.11.12 | ₩68,018 | ₩68,058 | ₩68,018 | ₩68,058 | +0.06% | 4.2천 |
|---|
| 2025.11.11 | ₩68,058 | ₩68,132 | ₩68,058 | ₩68,132 | +0.11% | 2.3천 |
|---|
| 2025.11.10 | ₩67,992 | ₩68,152 | ₩67,992 | ₩68,065 | +0.11% | 4.5만 |
|---|
| 2025.11.07 | ₩67,985 | ₩67,992 | ₩67,985 | ₩67,992 | +0.01% | 100 |
|---|
| 2025.11.06 | ₩67,992 | ₩67,992 | ₩67,918 | ₩67,918 | -0.11% | 4.3만 |
|---|
| 2025.11.05 | ₩67,885 | ₩67,898 | ₩67,845 | ₩67,865 | -0.03% | 3.2만 |
|---|
| 2025.11.04 | ₩67,978 | ₩67,978 | ₩67,972 | ₩67,972 | -0.01% | 5.1천 |
|---|
| 2025.11.03 | ₩67,912 | ₩67,912 | ₩67,912 | ₩67,912 | 0.00% | 100 |
|---|
| 2025.10.31 | ₩68,132 | ₩68,132 | ₩68,132 | ₩68,132 | 0.00% | 0 |
|---|
| 2025.10.30 | ₩68,032 | ₩68,085 | ₩68,032 | ₩68,085 | +0.08% | 200 |
|---|
| 2025.10.29 | ₩68,152 | ₩68,152 | ₩68,078 | ₩68,078 | -0.11% | 300 |
|---|
| 2025.10.28 | ₩68,125 | ₩68,159 | ₩68,125 | ₩68,159 | +0.05% | 100 |
|---|
| 2025.10.27 | ₩68,152 | ₩68,179 | ₩68,152 | ₩68,179 | +0.04% | 100 |
|---|
| 2025.10.24 | ₩68,192 | ₩68,192 | ₩68,165 | ₩68,172 | -0.03% | 1.2만 |
|---|
| 2025.10.23 | ₩68,139 | ₩68,139 | ₩68,139 | ₩68,139 | 0.00% | 100 |
|---|
| 2025.10.22 | ₩68,125 | ₩68,179 | ₩68,125 | ₩68,179 | +0.08% | 300 |
|---|
| 2025.10.21 | ₩68,085 | ₩68,139 | ₩68,085 | ₩68,139 | +0.08% | 300 |
|---|
| 2025.10.20 | ₩68,058 | ₩68,099 | ₩68,058 | ₩68,099 | +0.06% | 100 |
|---|
| 2025.10.17 | ₩68,072 | ₩68,072 | ₩68,072 | ₩68,072 | 0.00% | 100 |
|---|
| 2025.10.16 | ₩68,052 | ₩68,052 | ₩68,052 | ₩68,052 | 0.00% | 0 |
|---|
| 2025.10.15 | ₩67,938 | ₩67,938 | ₩67,938 | ₩67,938 | 0.00% | 100 |
|---|
| 2025.10.14 | ₩67,845 | ₩67,898 | ₩67,845 | ₩67,898 | +0.08% | 200 |
|---|
| 2025.10.13 | ₩67,818 | ₩67,912 | ₩67,818 | ₩67,912 | +0.14% | 2.7천 |
|---|
| 2025.10.10 | ₩67,832 | ₩67,858 | ₩67,832 | ₩67,858 | +0.04% | 100 |
|---|