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 | ₩65,772 | ₩65,906 | ₩65,652 | ₩65,906 | +0.20% | 6.3만 |
| 2026.10.08 | ₩65,439 | ₩65,626 | ₩65,439 | ₩65,620 | +0.28% | 14만 |
| 2026.10.07 | ₩65,519 | ₩65,626 | ₩65,466 | ₩65,559 | +0.06% | 10.9만 |
| 2026.10.06 | ₩65,626 | ₩65,772 | ₩65,626 | ₩65,719 | +0.14% | 16.9만 |
| 2026.10.05 | ₩65,786 | ₩65,812 | ₩65,666 | ₩65,712 | -0.11% | 15.6만 |
| 2026.10.02 | ₩66,079 | ₩66,132 | ₩65,679 | ₩65,706 | -0.56% | 8.9만 |
| 2026.10.01 | ₩65,679 | ₩65,866 | ₩65,666 | ₩65,727 | +0.07% | 28만 |
| 2026.09.30 | ₩65,386 | ₩65,586 | ₩65,386 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩65,554 |
| +0.26% |
| 17.9만 |
| 2026.09.29 | ₩65,186 | ₩65,226 | ₩65,012 | ₩65,126 | -0.09% | 17.3만 |
|---|
| 2026.09.28 | ₩65,346 | ₩65,346 | ₩65,199 | ₩65,248 | -0.15% | 3.9만 |
|---|
| 2026.09.25 | ₩65,526 | ₩65,559 | ₩65,472 | ₩65,472 | -0.08% | 3만 |
|---|
| 2026.09.24 | ₩65,946 | ₩65,946 | ₩65,452 | ₩65,688 | -0.39% | 14.3만 |
|---|
| 2026.09.23 | ₩66,292 | ₩66,292 | ₩65,906 | ₩65,960 | -0.50% | 4.5만 |
|---|
| 2026.09.22 | ₩66,359 | ₩66,372 | ₩65,999 | ₩66,248 | -0.17% | 23.5만 |
|---|
| 2026.09.21 | ₩66,452 | ₩66,454 | ₩66,239 | ₩66,346 | -0.16% | 3.5만 |
|---|
| 2026.09.18 | ₩66,412 | ₩66,412 | ₩66,359 | ₩66,408 | -0.01% | 2.3만 |
|---|
| 2026.09.17 | ₩66,546 | ₩66,546 | ₩66,239 | ₩66,472 | -0.11% | 4.5만 |
|---|
| 2026.09.16 | ₩66,446 | ₩66,532 | ₩66,392 | ₩66,392 | -0.08% | 4.7만 |
|---|
| 2026.09.15 | ₩66,372 | ₩66,492 | ₩66,372 | ₩66,432 | +0.09% | 3.9만 |
|---|
| 2026.09.14 | ₩66,519 | ₩66,585 | ₩66,426 | ₩66,459 | -0.09% | 20만 |
|---|
| 2026.09.11 | ₩66,519 | ₩66,559 | ₩66,492 | ₩66,526 | +0.01% | 1.6천 |
|---|
| 2026.09.10 | ₩66,492 | ₩66,492 | ₩66,452 | ₩66,463 | -0.04% | 700 |
|---|
| 2026.09.09 | ₩67,025 | ₩67,025 | ₩66,746 | ₩66,779 | -0.37% | 3만 |
|---|
| 2026.09.08 | ₩66,985 | ₩67,025 | ₩66,932 | ₩66,959 | -0.04% | 4만 |
|---|
| 2026.09.04 | ₩66,999 | ₩66,999 | ₩66,919 | ₩66,925 | -0.11% | 900 |
|---|
| 2026.09.03 | ₩67,132 | ₩67,132 | ₩66,975 | ₩66,975 | -0.23% | 9.6천 |
|---|
| 2026.09.02 | ₩67,079 | ₩67,079 | ₩67,012 | ₩67,059 | -0.03% | 1.9만 |
|---|
| 2026.09.01 | ₩67,079 | ₩67,105 | ₩67,079 | ₩67,092 | +0.02% | 9.4만 |
|---|
| 2026.08.31 | ₩67,412 | ₩67,419 | ₩67,412 | ₩67,419 | +0.01% | 7.1천 |
|---|
| 2026.08.28 | ₩67,559 | ₩67,585 | ₩67,519 | ₩67,525 | -0.05% | 3만 |
|---|
| 2026.08.27 | ₩67,632 | ₩67,632 | ₩67,479 | ₩67,559 | -0.11% | 2.6만 |
|---|
| 2026.08.26 | ₩67,559 | ₩67,585 | ₩67,532 | ₩67,560 | +0.00% | 4.7만 |
|---|
| 2026.08.25 | ₩67,572 | ₩67,599 | ₩67,572 | ₩67,599 | +0.04% | 1.3만 |
|---|
| 2026.08.24 | ₩67,559 | ₩67,559 | ₩67,505 | ₩67,505 | -0.08% | 400 |
|---|
| 2026.08.21 | ₩67,519 | ₩67,519 | ₩67,505 | ₩67,512 | -0.01% | 1만 |
|---|
| 2026.08.20 | ₩67,572 | ₩67,665 | ₩67,519 | ₩67,532 | -0.06% | 5.9만 |
|---|
| 2026.08.19 | ₩67,652 | ₩67,652 | ₩67,519 | ₩67,597 | -0.08% | 1.9만 |
|---|
| 2026.08.18 | ₩67,479 | ₩67,532 | ₩67,479 | ₩67,532 | +0.08% | 2.8천 |
|---|
| 2026.08.17 | ₩67,679 | ₩67,679 | ₩67,545 | ₩67,612 | -0.10% | 1.8만 |
|---|
| 2026.08.14 | ₩67,692 | ₩67,772 | ₩67,692 | ₩67,719 | +0.04% | 8.8천 |
|---|
| 2026.08.13 | ₩67,772 | ₩67,825 | ₩67,772 | ₩67,772 | 0.00% | 7천 |
|---|
| 2026.08.12 | ₩67,759 | ₩67,759 | ₩67,599 | ₩67,692 | -0.10% | 1.6만 |
|---|
| 2026.08.11 | ₩67,652 | ₩67,719 | ₩67,612 | ₩67,665 | +0.02% | 9.7천 |
|---|
| 2026.08.10 | ₩67,665 | ₩67,665 | ₩67,625 | ₩67,659 | -0.01% | 6.1만 |
|---|
| 2026.08.07 | ₩67,652 | ₩67,685 | ₩67,652 | ₩67,685 | +0.05% | 1.6천 |
|---|
| 2026.08.06 | ₩67,559 | ₩67,579 | ₩67,545 | ₩67,559 | 0.00% | 9.1천 |
|---|
| 2026.08.05 | ₩67,505 | ₩67,572 | ₩67,425 | ₩67,572 | +0.10% | 1.8만 |
|---|
| 2026.08.04 | ₩67,425 | ₩67,485 | ₩67,425 | ₩67,485 | +0.09% | 2.2만 |
|---|
| 2026.08.03 | ₩67,459 | ₩67,459 | ₩67,332 | ₩67,345 | -0.17% | 10.2만 |
|---|
| 2026.07.31 | ₩67,467 | ₩67,497 | ₩67,359 | ₩67,497 | +0.05% | 4.2천 |
|---|
| 2026.07.30 | ₩67,505 | ₩67,565 | ₩67,505 | ₩67,565 | +0.09% | 1천 |
|---|
| 2026.07.29 | ₩67,625 | ₩67,625 | ₩67,625 | ₩67,625 | 0.00% | 100 |
|---|
| 2026.07.28 | ₩67,665 | ₩67,665 | ₩67,665 | ₩67,665 | 0.00% | 100 |
|---|
| 2026.07.27 | ₩67,639 | ₩67,639 | ₩67,639 | ₩67,639 | 0.00% | 200 |
|---|
| 2026.07.24 | ₩67,492 | ₩67,545 | ₩67,465 | ₩67,479 | -0.02% | 2.3만 |
|---|
| 2026.07.23 | ₩67,399 | ₩67,432 | ₩65,106 | ₩67,397 | -0.00% | 2.4만 |
|---|
| 2026.07.22 | ₩67,785 | ₩67,785 | ₩67,759 | ₩67,772 | -0.02% | 7.8천 |
|---|
| 2026.07.21 | ₩67,905 | ₩67,909 | ₩67,905 | ₩67,909 | +0.01% | 1.9천 |
|---|
| 2026.07.20 | ₩68,044 | ₩68,044 | ₩67,999 | ₩67,999 | -0.07% | 300 |
|---|
| 2026.07.17 | ₩68,092 | ₩68,092 | ₩68,039 | ₩68,039 | -0.08% | 1.3만 |
|---|
| 2026.07.16 | ₩68,039 | ₩68,085 | ₩67,639 | ₩68,085 | +0.07% | 4.6만 |
|---|
| 2026.07.15 | ₩68,225 | ₩68,225 | ₩67,879 | ₩68,152 | -0.11% | 1.1만 |
|---|
| 2026.07.14 | ₩68,199 | ₩68,271 | ₩68,192 | ₩68,192 | -0.01% | 2.3천 |
|---|
| 2026.07.13 | ₩68,212 | ₩68,212 | ₩67,945 | ₩68,172 | -0.06% | 7.2천 |
|---|
| 2026.07.10 | ₩68,225 | ₩68,245 | ₩68,225 | ₩68,245 | +0.03% | 3.9천 |
|---|
| 2026.07.09 | ₩68,252 | ₩68,252 | ₩68,212 | ₩68,212 | -0.06% | 3.1천 |
|---|
| 2026.07.08 | ₩68,239 | ₩68,239 | ₩68,132 | ₩68,219 | -0.03% | 9.3천 |
|---|
| 2026.07.07 | ₩68,385 | ₩68,385 | ₩68,319 | ₩68,339 | -0.07% | 6.2천 |
|---|
| 2026.07.06 | ₩68,399 | ₩68,439 | ₩68,399 | ₩68,432 | +0.05% | 3.4만 |
|---|
| 2026.07.02 | ₩68,372 | ₩68,385 | ₩68,359 | ₩68,385 | +0.02% | 1.6만 |
|---|
| 2026.07.01 | ₩68,292 | ₩68,352 | ₩68,185 | ₩68,352 | +0.09% | 6.2만 |
|---|
| 2026.06.30 | ₩68,532 | ₩68,532 | ₩68,492 | ₩68,512 | -0.03% | 6.4만 |
|---|
| 2026.06.29 | ₩68,505 | ₩68,545 | ₩68,505 | ₩68,545 | +0.06% | 5.1만 |
|---|
| 2026.06.26 | ₩68,452 | ₩68,479 | ₩68,452 | ₩68,479 | +0.04% | 6.5천 |
|---|
| 2026.06.25 | ₩68,452 | ₩68,452 | ₩68,452 | ₩68,452 | 0.00% | 100 |
|---|
| 2026.06.24 | ₩68,439 | ₩68,452 | ₩68,372 | ₩68,452 | +0.02% | 1천 |
|---|
| 2026.06.23 | ₩68,385 | ₩68,412 | ₩68,279 | ₩68,352 | -0.05% | 6.5천 |
|---|
| 2026.06.22 | ₩68,412 | ₩68,412 | ₩68,359 | ₩68,405 | -0.01% | 6.2만 |
|---|
| 2026.06.18 | ₩68,452 | ₩68,452 | ₩68,425 | ₩68,432 | -0.03% | 1.9만 |
|---|
| 2026.06.17 | ₩68,345 | ₩68,359 | ₩68,259 | ₩68,259 | -0.13% | 4.2만 |
|---|
| 2026.06.16 | ₩68,319 | ₩68,372 | ₩68,305 | ₩68,352 | +0.05% | 2.5만 |
|---|
| 2026.06.15 | ₩68,305 | ₩68,305 | ₩68,145 | ₩68,279 | -0.04% | 4.7만 |
|---|
| 2026.06.12 | ₩68,172 | ₩68,213 | ₩68,159 | ₩68,213 | +0.06% | 400 |
|---|
| 2026.06.11 | ₩68,239 | ₩68,279 | ₩68,225 | ₩68,279 | +0.06% | 9.1천 |
|---|
| 2026.06.10 | ₩68,359 | ₩68,359 | ₩68,272 | ₩68,272 | -0.13% | 1.7천 |
|---|
| 2026.06.09 | ₩68,385 | ₩68,385 | ₩68,225 | ₩68,352 | -0.05% | 2.1만 |
|---|
| 2026.06.08 | ₩68,279 | ₩68,312 | ₩68,265 | ₩68,312 | +0.05% | 1.4만 |
|---|
| 2026.06.05 | ₩68,239 | ₩68,305 | ₩68,239 | ₩68,305 | +0.10% | 400 |
|---|
| 2026.06.04 | ₩68,359 | ₩68,372 | ₩68,265 | ₩68,365 | +0.01% | 2.4만 |
|---|
| 2026.06.03 | ₩68,279 | ₩68,332 | ₩68,172 | ₩68,325 | +0.07% | 7.3천 |
|---|
| 2026.06.02 | ₩68,332 | ₩68,345 | ₩68,319 | ₩68,345 | +0.02% | 1.6천 |
|---|
| 2026.06.01 | ₩68,132 | ₩68,259 | ₩68,132 | ₩68,245 | +0.17% | 8.2천 |
|---|
| 2026.05.29 | ₩68,332 | ₩68,392 | ₩68,332 | ₩68,392 | +0.09% | 4.2만 |
|---|
| 2026.05.28 | ₩68,252 | ₩68,292 | ₩68,252 | ₩68,292 | +0.06% | 9.7천 |
|---|
| 2026.05.27 | ₩68,132 | ₩68,199 | ₩68,105 | ₩68,199 | +0.10% | 1.5만 |
|---|
| 2026.05.26 | ₩68,065 | ₩68,125 | ₩67,839 | ₩68,125 | +0.09% | 5.4만 |
|---|
| 2026.05.22 | ₩67,932 | ₩67,932 | ₩67,905 | ₩67,911 | -0.03% | 200 |
|---|
| 2026.05.21 | ₩67,799 | ₩67,919 | ₩67,799 | ₩67,884 | +0.13% | 1.3만 |
|---|
| 2026.05.20 | ₩67,905 | ₩67,905 | ₩67,879 | ₩67,899 | -0.01% | 6.8천 |
|---|
| 2026.05.19 | ₩67,839 | ₩67,839 | ₩67,679 | ₩67,792 | -0.07% | 5.7천 |
|---|
| 2026.05.18 | ₩67,919 | ₩68,025 | ₩67,905 | ₩67,952 | +0.05% | 1.2만 |
|---|
| 2026.05.15 | ₩67,839 | ₩67,905 | ₩67,839 | ₩67,905 | +0.10% | 500 |
|---|
| 2026.05.14 | ₩68,145 | ₩68,192 | ₩68,125 | ₩68,125 | -0.03% | 8.7천 |
|---|
| 2026.05.13 | ₩68,159 | ₩68,159 | ₩68,132 | ₩68,159 | 0.00% | 6.1천 |
|---|
| 2026.05.12 | ₩68,185 | ₩68,212 | ₩68,172 | ₩68,212 | +0.04% | 2.1만 |
|---|
| 2026.05.11 | ₩68,292 | ₩68,319 | ₩68,285 | ₩68,285 | -0.01% | 3.4만 |
|---|
| 2026.05.08 | ₩68,292 | ₩68,305 | ₩68,265 | ₩68,285 | -0.01% | 7천 |
|---|
| 2026.05.07 | ₩68,265 | ₩68,279 | ₩68,239 | ₩68,252 | -0.02% | 1만 |
|---|
| 2026.05.06 | ₩68,252 | ₩68,319 | ₩68,252 | ₩68,265 | +0.02% | 5.2만 |
|---|
| 2026.05.05 | ₩68,172 | ₩68,185 | ₩68,132 | ₩68,172 | 0.00% | 1.9만 |
|---|
| 2026.05.04 | ₩68,172 | ₩68,172 | ₩68,079 | ₩68,172 | 0.00% | 4.8천 |
|---|
| 2026.05.01 | ₩68,212 | ₩68,212 | ₩68,145 | ₩68,159 | -0.08% | 8.6천 |
|---|
| 2026.04.30 | ₩68,332 | ₩68,332 | ₩68,304 | ₩68,304 | -0.04% | 10.5만 |
|---|
| 2026.04.29 | ₩68,305 | ₩68,332 | ₩68,305 | ₩68,305 | 0.00% | 3만 |
|---|
| 2026.04.28 | ₩68,372 | ₩68,405 | ₩68,372 | ₩68,405 | +0.05% | 2.2만 |
|---|
| 2026.04.27 | ₩68,492 | ₩68,492 | ₩68,465 | ₩68,465 | -0.04% | 3.6천 |
|---|
| 2026.04.24 | ₩68,439 | ₩68,499 | ₩68,439 | ₩68,499 | +0.09% | 2.3만 |
|---|
| 2026.04.23 | ₩68,399 | ₩68,439 | ₩68,399 | ₩68,439 | +0.06% | 1.2천 |
|---|
| 2026.04.22 | ₩68,465 | ₩68,465 | ₩68,425 | ₩68,445 | -0.03% | 8.9천 |
|---|
| 2026.04.21 | ₩68,439 | ₩68,439 | ₩68,412 | ₩68,425 | -0.02% | 7.9천 |
|---|
| 2026.04.20 | ₩68,492 | ₩68,492 | ₩68,439 | ₩68,465 | -0.04% | 900 |
|---|
| 2026.04.17 | ₩68,452 | ₩68,492 | ₩68,452 | ₩68,492 | +0.06% | 2.1만 |
|---|
| 2026.04.16 | ₩68,305 | ₩68,339 | ₩68,305 | ₩68,339 | +0.05% | 3.1천 |
|---|
| 2026.04.15 | ₩68,319 | ₩68,319 | ₩68,185 | ₩68,285 | -0.05% | 1.1만 |
|---|
| 2026.04.14 | ₩68,292 | ₩68,345 | ₩68,292 | ₩68,345 | +0.08% | 3.7만 |
|---|
| 2026.04.13 | ₩68,345 | ₩68,425 | ₩68,345 | ₩68,425 | +0.12% | 1.1만 |
|---|
| 2026.04.10 | ₩68,399 | ₩68,399 | ₩68,352 | ₩68,352 | -0.07% | 1.4천 |
|---|
| 2026.04.09 | ₩68,292 | ₩68,379 | ₩68,279 | ₩68,379 | +0.13% | 1.1만 |
|---|
| 2026.04.08 | ₩68,372 | ₩68,372 | ₩68,225 | ₩68,272 | -0.15% | 7.5천 |
|---|
| 2026.04.07 | ₩68,105 | ₩68,119 | ₩68,065 | ₩68,099 | -0.01% | 7.6천 |
|---|
| 2026.04.06 | ₩68,079 | ₩68,079 | ₩68,052 | ₩68,059 | -0.03% | 7.4천 |
|---|
| 2026.04.02 | ₩68,012 | ₩68,105 | ₩68,012 | ₩68,069 | +0.08% | 4.2만 |
|---|
| 2026.04.01 | ₩67,999 | ₩67,999 | ₩67,932 | ₩67,992 | -0.01% | 8.3천 |
|---|
| 2026.03.31 | ₩67,945 | ₩68,012 | ₩67,879 | ₩67,952 | +0.01% | 2만 |
|---|
| 2026.03.30 | ₩67,905 | ₩67,905 | ₩67,799 | ₩67,845 | -0.09% | 1.1만 |
|---|
| 2026.03.27 | ₩67,705 | ₩67,825 | ₩67,705 | ₩67,819 | +0.17% | 8천 |
|---|
| 2026.03.26 | ₩67,865 | ₩67,865 | ₩67,832 | ₩67,832 | -0.05% | 300 |
|---|
| 2026.03.25 | ₩67,905 | ₩67,905 | ₩67,839 | ₩67,899 | -0.01% | 1.2만 |
|---|
| 2026.03.24 | ₩68,065 | ₩68,065 | ₩67,759 | ₩67,779 | -0.42% | 4.2만 |
|---|
| 2026.03.23 | ₩68,132 | ₩68,185 | ₩68,065 | ₩68,101 | -0.05% | 8.2만 |
|---|
| 2026.03.20 | ₩68,319 | ₩68,319 | ₩68,045 | ₩68,045 | -0.40% | 2.2만 |
|---|
| 2026.03.19 | ₩68,452 | ₩69,572 | ₩68,279 | ₩68,405 | -0.07% | 1.8만 |
|---|
| 2026.03.18 | ₩68,545 | ₩68,585 | ₩68,425 | ₩68,492 | -0.08% | 5.9만 |
|---|
| 2026.03.17 | ₩68,665 | ₩68,665 | ₩68,561 | ₩68,592 | -0.11% | 3.2만 |
|---|
| 2026.03.16 | ₩68,532 | ₩68,539 | ₩68,492 | ₩68,539 | +0.01% | 1.2만 |
|---|
| 2026.03.13 | ₩68,479 | ₩68,572 | ₩68,479 | ₩68,572 | +0.14% | 34만 |
|---|
| 2026.03.12 | ₩68,625 | ₩68,625 | ₩68,412 | ₩68,437 | -0.27% | 5.6만 |
|---|
| 2026.03.11 | ₩68,639 | ₩68,639 | ₩68,639 | ₩68,639 | 0.00% | 100 |
|---|
| 2026.03.10 | ₩68,825 | ₩68,825 | ₩68,777 | ₩68,805 | -0.03% | 7.3천 |
|---|
| 2026.03.09 | ₩68,792 | ₩68,859 | ₩68,785 | ₩68,859 | +0.10% | 6.3만 |
|---|
| 2026.03.06 | ₩68,799 | ₩68,839 | ₩68,799 | ₩68,839 | +0.06% | 1.3천 |
|---|
| 2026.03.05 | ₩68,812 | ₩68,879 | ₩68,812 | ₩68,879 | +0.10% | 5.1천 |
|---|
| 2026.03.04 | ₩68,865 | ₩68,899 | ₩68,865 | ₩68,899 | +0.05% | 1.2천 |
|---|
| 2026.03.03 | ₩68,965 | ₩68,965 | ₩68,865 | ₩68,899 | -0.10% | 8.7천 |
|---|
| 2026.03.02 | ₩69,212 | ₩69,212 | ₩69,159 | ₩69,185 | -0.04% | 4.7만 |
|---|
| 2026.02.27 | ₩69,465 | ₩69,465 | ₩69,425 | ₩69,465 | 0.00% | 2.6만 |
|---|
| 2026.02.26 | ₩69,452 | ₩69,452 | ₩69,401 | ₩69,419 | -0.05% | 2.6만 |
|---|
| 2026.02.25 | ₩69,412 | ₩69,412 | ₩69,377 | ₩69,399 | -0.02% | 2.9만 |
|---|
| 2026.02.24 | ₩69,359 | ₩69,412 | ₩69,305 | ₩69,391 | +0.05% | 3.5만 |
|---|
| 2026.02.23 | ₩69,372 | ₩69,372 | ₩69,279 | ₩69,365 | -0.01% | 4.5천 |
|---|
| 2026.02.20 | ₩69,319 | ₩69,339 | ₩69,311 | ₩69,339 | +0.03% | 2천 |
|---|
| 2026.02.19 | ₩69,305 | ₩69,325 | ₩69,199 | ₩69,317 | +0.02% | 2.3만 |
|---|
| 2026.02.18 | ₩69,265 | ₩69,312 | ₩69,265 | ₩69,312 | +0.07% | 2.3만 |
|---|
| 2026.02.17 | ₩69,265 | ₩69,325 | ₩69,265 | ₩69,325 | +0.09% | 1.4만 |
|---|
| 2026.02.13 | ₩69,292 | ₩69,305 | ₩69,212 | ₩69,257 | -0.05% | 8.1천 |
|---|
| 2026.02.12 | ₩69,172 | ₩69,251 | ₩69,145 | ₩69,251 | +0.11% | 3.2만 |
|---|
| 2026.02.11 | ₩69,105 | ₩69,151 | ₩69,105 | ₩69,151 | +0.07% | 1.1천 |
|---|
| 2026.02.10 | ₩69,145 | ₩69,172 | ₩69,105 | ₩69,132 | -0.02% | 2.7천 |
|---|
| 2026.02.09 | ₩69,065 | ₩69,119 | ₩69,065 | ₩69,119 | +0.08% | 6.3천 |
|---|
| 2026.02.06 | ₩69,012 | ₩69,065 | ₩69,012 | ₩69,065 | +0.08% | 2.6천 |
|---|
| 2026.02.05 | ₩69,025 | ₩69,039 | ₩68,932 | ₩69,039 | +0.02% | 5.3천 |
|---|
| 2026.02.04 | ₩68,919 | ₩68,972 | ₩68,865 | ₩68,972 | +0.08% | 3천 |
|---|
| 2026.02.03 | ₩68,879 | ₩68,932 | ₩68,879 | ₩68,924 | +0.07% | 2.7만 |
|---|
| 2026.02.02 | ₩68,879 | ₩68,879 | ₩68,865 | ₩68,879 | 0.00% | 1.9천 |
|---|
| 2026.01.30 | ₩69,052 | ₩69,071 | ₩69,039 | ₩69,071 | +0.03% | 1천 |
|---|
| 2026.01.29 | ₩68,959 | ₩68,985 | ₩68,892 | ₩68,985 | +0.04% | 9천 |
|---|
| 2026.01.28 | ₩68,945 | ₩68,985 | ₩68,905 | ₩68,985 | +0.06% | 1.4만 |
|---|
| 2026.01.27 | ₩68,919 | ₩68,945 | ₩68,905 | ₩68,945 | +0.04% | 3.2천 |
|---|
| 2026.01.26 | ₩68,919 | ₩68,919 | ₩68,759 | ₩68,871 | -0.07% | 2만 |
|---|
| 2026.01.23 | ₩68,879 | ₩68,897 | ₩68,865 | ₩68,897 | +0.03% | 2.3만 |
|---|
| 2026.01.22 | ₩68,825 | ₩68,865 | ₩68,825 | ₩68,865 | +0.06% | 500 |
|---|
| 2026.01.21 | ₩68,799 | ₩68,865 | ₩68,785 | ₩68,865 | +0.10% | 3천 |
|---|
| 2026.01.20 | ₩68,832 | ₩68,832 | ₩68,772 | ₩68,799 | -0.05% | 6.4천 |
|---|
| 2026.01.16 | ₩68,932 | ₩68,932 | ₩68,825 | ₩68,919 | -0.02% | 1.5만 |
|---|
| 2026.01.15 | ₩68,919 | ₩68,919 | ₩68,799 | ₩68,904 | -0.02% | 1.3만 |
|---|
| 2026.01.14 | ₩68,879 | ₩68,884 | ₩68,865 | ₩68,884 | +0.01% | 2.4만 |
|---|
| 2026.01.13 | ₩68,852 | ₩68,852 | ₩68,719 | ₩68,804 | -0.07% | 2만 |
|---|
| 2026.01.12 | ₩68,839 | ₩68,839 | ₩68,812 | ₩68,839 | 0.00% | 2.2만 |
|---|
| 2026.01.09 | ₩68,812 | ₩68,859 | ₩68,812 | ₩68,859 | +0.07% | 2.8만 |
|---|
| 2026.01.08 | ₩68,745 | ₩68,799 | ₩68,745 | ₩68,799 | +0.08% | 1.4만 |
|---|
| 2026.01.07 | ₩68,719 | ₩68,785 | ₩68,705 | ₩68,785 | +0.10% | 1.4만 |
|---|
| 2026.01.06 | ₩68,599 | ₩68,645 | ₩68,572 | ₩68,645 | +0.07% | 1.4만 |
|---|
| 2026.01.05 | ₩68,599 | ₩68,612 | ₩68,572 | ₩68,592 | -0.01% | 1.4만 |
|---|
| 2026.01.02 | ₩68,492 | ₩68,559 | ₩68,492 | ₩68,559 | +0.10% | 1만 |
|---|
| 2025.12.31 | ₩68,425 | ₩68,485 | ₩68,425 | ₩68,472 | +0.07% | 3.4만 |
|---|
| 2025.12.30 | ₩68,439 | ₩68,465 | ₩68,425 | ₩68,432 | -0.01% | 4.6만 |
|---|
| 2025.12.29 | ₩68,425 | ₩68,472 | ₩68,412 | ₩68,472 | +0.07% | 3.3만 |
|---|
| 2025.12.26 | ₩68,385 | ₩68,392 | ₩68,359 | ₩68,392 | +0.01% | 2.7천 |
|---|
| 2025.12.24 | ₩68,359 | ₩68,399 | ₩68,332 | ₩68,392 | +0.05% | 3.3천 |
|---|
| 2025.12.23 | ₩68,332 | ₩68,332 | ₩68,305 | ₩68,325 | -0.01% | 1.4만 |
|---|
| 2025.12.22 | ₩68,332 | ₩68,345 | ₩68,332 | ₩68,345 | +0.02% | 5.1천 |
|---|
| 2025.12.19 | ₩68,279 | ₩68,345 | ₩68,265 | ₩68,345 | +0.10% | 1.5만 |
|---|
| 2025.12.18 | ₩68,385 | ₩68,385 | ₩68,305 | ₩68,339 | -0.07% | 1.9만 |
|---|
| 2025.12.17 | ₩68,332 | ₩68,359 | ₩68,319 | ₩68,359 | +0.04% | 4.2만 |
|---|
| 2025.12.16 | ₩68,305 | ₩68,352 | ₩68,279 | ₩68,352 | +0.07% | 2.2만 |
|---|
| 2025.12.15 | ₩68,345 | ₩68,345 | ₩68,292 | ₩68,325 | -0.03% | 2.7만 |
|---|
| 2025.12.12 | ₩68,279 | ₩68,279 | ₩68,252 | ₩68,272 | -0.01% | 2.2만 |
|---|
| 2025.12.11 | ₩68,305 | ₩68,319 | ₩68,239 | ₩68,252 | -0.08% | 5.5만 |
|---|
| 2025.12.10 | ₩68,212 | ₩68,252 | ₩68,199 | ₩68,252 | +0.06% | 13.3만 |
|---|
| 2025.12.09 | ₩68,265 | ₩68,399 | ₩68,252 | ₩68,279 | +0.02% | 4만 |
|---|
| 2025.12.08 | ₩68,199 | ₩68,252 | ₩68,199 | ₩68,245 | +0.07% | 3.3천 |
|---|
| 2025.12.05 | ₩68,119 | ₩68,172 | ₩68,119 | ₩68,172 | +0.08% | 1.7만 |
|---|
| 2025.12.04 | ₩68,132 | ₩68,192 | ₩68,132 | ₩68,192 | +0.09% | 10.7만 |
|---|
| 2025.12.03 | ₩68,159 | ₩68,159 | ₩68,139 | ₩68,139 | -0.03% | 1.4만 |
|---|
| 2025.12.02 | ₩68,092 | ₩68,132 | ₩68,065 | ₩68,132 | +0.06% | 5.8만 |
|---|
| 2025.12.01 | ₩68,105 | ₩68,145 | ₩68,065 | ₩68,112 | +0.01% | 1.5만 |
|---|
| 2025.11.28 | ₩68,252 | ₩68,291 | ₩68,252 | ₩68,291 | +0.06% | 1.4만 |
|---|
| 2025.11.26 | ₩68,305 | ₩68,305 | ₩68,272 | ₩68,272 | -0.05% | 3.5천 |
|---|
| 2025.11.25 | ₩68,185 | ₩68,199 | ₩68,132 | ₩68,199 | +0.02% | 4.1천 |
|---|
| 2025.11.24 | ₩68,105 | ₩68,119 | ₩68,092 | ₩68,119 | +0.02% | 1.2만 |
|---|
| 2025.11.21 | ₩68,025 | ₩68,025 | ₩67,999 | ₩68,012 | -0.02% | 8.1천 |
|---|
| 2025.11.20 | ₩68,052 | ₩68,052 | ₩67,985 | ₩68,012 | -0.06% | 3.3만 |
|---|
| 2025.11.19 | ₩68,052 | ₩68,052 | ₩67,965 | ₩67,965 | -0.13% | 1.6만 |
|---|
| 2025.11.18 | ₩67,999 | ₩67,999 | ₩67,959 | ₩67,989 | -0.01% | 4만 |
|---|
| 2025.11.17 | ₩67,945 | ₩67,945 | ₩67,919 | ₩67,919 | -0.04% | 2.4만 |
|---|
| 2025.11.14 | ₩67,972 | ₩67,972 | ₩67,899 | ₩67,899 | -0.11% | 6.5천 |
|---|
| 2025.11.13 | ₩67,972 | ₩67,972 | ₩67,972 | ₩67,972 | 0.00% | 7.5천 |
|---|
| 2025.11.12 | ₩67,959 | ₩67,999 | ₩67,959 | ₩67,999 | +0.06% | 4.2천 |
|---|
| 2025.11.11 | ₩67,999 | ₩68,072 | ₩67,999 | ₩68,072 | +0.11% | 2.3천 |
|---|
| 2025.11.10 | ₩67,932 | ₩68,092 | ₩67,932 | ₩68,005 | +0.11% | 4.5만 |
|---|
| 2025.11.07 | ₩67,925 | ₩67,932 | ₩67,925 | ₩67,932 | +0.01% | 100 |
|---|
| 2025.11.06 | ₩67,932 | ₩67,932 | ₩67,859 | ₩67,859 | -0.11% | 4.3만 |
|---|
| 2025.11.05 | ₩67,825 | ₩67,839 | ₩67,785 | ₩67,805 | -0.03% | 3.2만 |
|---|
| 2025.11.04 | ₩67,919 | ₩67,919 | ₩67,912 | ₩67,912 | -0.01% | 5.1천 |
|---|
| 2025.11.03 | ₩67,852 | ₩67,852 | ₩67,852 | ₩67,852 | 0.00% | 100 |
|---|
| 2025.10.31 | ₩68,072 | ₩68,072 | ₩68,072 | ₩68,072 | 0.00% | 0 |
|---|
| 2025.10.30 | ₩67,972 | ₩68,025 | ₩67,972 | ₩68,025 | +0.08% | 200 |
|---|
| 2025.10.29 | ₩68,092 | ₩68,092 | ₩68,019 | ₩68,019 | -0.11% | 300 |
|---|
| 2025.10.28 | ₩68,065 | ₩68,099 | ₩68,065 | ₩68,099 | +0.05% | 100 |
|---|
| 2025.10.27 | ₩68,092 | ₩68,119 | ₩68,092 | ₩68,119 | +0.04% | 100 |
|---|
| 2025.10.24 | ₩68,132 | ₩68,132 | ₩68,105 | ₩68,112 | -0.03% | 1.2만 |
|---|
| 2025.10.23 | ₩68,079 | ₩68,079 | ₩68,079 | ₩68,079 | 0.00% | 100 |
|---|
| 2025.10.22 | ₩68,065 | ₩68,119 | ₩68,065 | ₩68,119 | +0.08% | 300 |
|---|
| 2025.10.21 | ₩68,025 | ₩68,079 | ₩68,025 | ₩68,079 | +0.08% | 300 |
|---|
| 2025.10.20 | ₩67,999 | ₩68,039 | ₩67,999 | ₩68,039 | +0.06% | 100 |
|---|
| 2025.10.17 | ₩68,012 | ₩68,012 | ₩68,012 | ₩68,012 | 0.00% | 100 |
|---|
| 2025.10.16 | ₩67,992 | ₩67,992 | ₩67,992 | ₩67,992 | 0.00% | 0 |
|---|
| 2025.10.15 | ₩67,879 | ₩67,879 | ₩67,879 | ₩67,879 | 0.00% | 100 |
|---|
| 2025.10.14 | ₩67,785 | ₩67,839 | ₩67,785 | ₩67,839 | +0.08% | 200 |
|---|
| 2025.10.13 | ₩67,759 | ₩67,852 | ₩67,759 | ₩67,852 | +0.14% | 2.7천 |
|---|
| 2025.10.10 | ₩67,772 | ₩67,799 | ₩67,772 | ₩67,799 | +0.04% | 100 |
|---|