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 | ₩65,776 | ₩65,909 | ₩65,656 | ₩65,909 | +0.20% | 6.3만 |
| 2026.10.08 | ₩65,442 | ₩65,629 | ₩65,442 | ₩65,624 | +0.28% | 14만 |
| 2026.10.07 | ₩65,522 | ₩65,629 | ₩65,469 | ₩65,562 | +0.06% | 10.9만 |
| 2026.10.06 | ₩65,629 | ₩65,776 | ₩65,629 | ₩65,722 | +0.14% | 16.9만 |
| 2026.10.05 | ₩65,789 | ₩65,816 | ₩65,669 | ₩65,716 | -0.11% | 15.6만 |
| 2026.10.02 | ₩66,082 | ₩66,136 | ₩65,682 | ₩65,709 | -0.56% | 8.9만 |
| 2026.10.01 | ₩65,682 | ₩65,869 | ₩65,669 | ₩65,730 | +0.07% | 28만 |
| 2026.09.30 | ₩65,389 | ₩65,589 | ₩65,389 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩65,557 |
| +0.26% |
| 17.9만 |
| 2026.09.29 | ₩65,189 | ₩65,229 | ₩65,016 | ₩65,129 | -0.09% | 17.3만 |
|---|
| 2026.09.28 | ₩65,349 | ₩65,349 | ₩65,202 | ₩65,252 | -0.15% | 3.9만 |
|---|
| 2026.09.25 | ₩65,529 | ₩65,562 | ₩65,476 | ₩65,476 | -0.08% | 3만 |
|---|
| 2026.09.24 | ₩65,949 | ₩65,949 | ₩65,456 | ₩65,692 | -0.39% | 14.3만 |
|---|
| 2026.09.23 | ₩66,296 | ₩66,296 | ₩65,909 | ₩65,964 | -0.50% | 4.5만 |
|---|
| 2026.09.22 | ₩66,362 | ₩66,376 | ₩66,002 | ₩66,252 | -0.17% | 23.5만 |
|---|
| 2026.09.21 | ₩66,456 | ₩66,457 | ₩66,242 | ₩66,349 | -0.16% | 3.5만 |
|---|
| 2026.09.18 | ₩66,416 | ₩66,416 | ₩66,362 | ₩66,412 | -0.01% | 2.3만 |
|---|
| 2026.09.17 | ₩66,549 | ₩66,549 | ₩66,242 | ₩66,476 | -0.11% | 4.5만 |
|---|
| 2026.09.16 | ₩66,449 | ₩66,536 | ₩66,396 | ₩66,396 | -0.08% | 4.7만 |
|---|
| 2026.09.15 | ₩66,376 | ₩66,496 | ₩66,376 | ₩66,436 | +0.09% | 3.9만 |
|---|
| 2026.09.14 | ₩66,522 | ₩66,589 | ₩66,429 | ₩66,462 | -0.09% | 20만 |
|---|
| 2026.09.11 | ₩66,522 | ₩66,562 | ₩66,496 | ₩66,529 | +0.01% | 1.6천 |
|---|
| 2026.09.10 | ₩66,496 | ₩66,496 | ₩66,456 | ₩66,466 | -0.04% | 700 |
|---|
| 2026.09.09 | ₩67,029 | ₩67,029 | ₩66,749 | ₩66,782 | -0.37% | 3만 |
|---|
| 2026.09.08 | ₩66,989 | ₩67,029 | ₩66,936 | ₩66,962 | -0.04% | 4만 |
|---|
| 2026.09.04 | ₩67,002 | ₩67,002 | ₩66,922 | ₩66,929 | -0.11% | 900 |
|---|
| 2026.09.03 | ₩67,136 | ₩67,136 | ₩66,978 | ₩66,978 | -0.23% | 9.6천 |
|---|
| 2026.09.02 | ₩67,082 | ₩67,082 | ₩67,016 | ₩67,062 | -0.03% | 1.9만 |
|---|
| 2026.09.01 | ₩67,082 | ₩67,109 | ₩67,082 | ₩67,096 | +0.02% | 9.4만 |
|---|
| 2026.08.31 | ₩67,416 | ₩67,422 | ₩67,416 | ₩67,422 | +0.01% | 7.1천 |
|---|
| 2026.08.28 | ₩67,562 | ₩67,589 | ₩67,522 | ₩67,529 | -0.05% | 3만 |
|---|
| 2026.08.27 | ₩67,636 | ₩67,636 | ₩67,482 | ₩67,562 | -0.11% | 2.6만 |
|---|
| 2026.08.26 | ₩67,562 | ₩67,589 | ₩67,536 | ₩67,564 | +0.00% | 4.7만 |
|---|
| 2026.08.25 | ₩67,576 | ₩67,602 | ₩67,576 | ₩67,602 | +0.04% | 1.3만 |
|---|
| 2026.08.24 | ₩67,562 | ₩67,562 | ₩67,509 | ₩67,509 | -0.08% | 400 |
|---|
| 2026.08.21 | ₩67,522 | ₩67,522 | ₩67,509 | ₩67,516 | -0.01% | 1만 |
|---|
| 2026.08.20 | ₩67,576 | ₩67,669 | ₩67,522 | ₩67,536 | -0.06% | 5.9만 |
|---|
| 2026.08.19 | ₩67,656 | ₩67,656 | ₩67,522 | ₩67,601 | -0.08% | 1.9만 |
|---|
| 2026.08.18 | ₩67,482 | ₩67,536 | ₩67,482 | ₩67,536 | +0.08% | 2.8천 |
|---|
| 2026.08.17 | ₩67,682 | ₩67,682 | ₩67,549 | ₩67,616 | -0.10% | 1.8만 |
|---|
| 2026.08.14 | ₩67,696 | ₩67,776 | ₩67,696 | ₩67,722 | +0.04% | 8.8천 |
|---|
| 2026.08.13 | ₩67,776 | ₩67,829 | ₩67,776 | ₩67,776 | 0.00% | 7천 |
|---|
| 2026.08.12 | ₩67,762 | ₩67,762 | ₩67,602 | ₩67,696 | -0.10% | 1.6만 |
|---|
| 2026.08.11 | ₩67,656 | ₩67,722 | ₩67,616 | ₩67,669 | +0.02% | 9.7천 |
|---|
| 2026.08.10 | ₩67,669 | ₩67,669 | ₩67,629 | ₩67,662 | -0.01% | 6.1만 |
|---|
| 2026.08.07 | ₩67,656 | ₩67,689 | ₩67,656 | ₩67,689 | +0.05% | 1.6천 |
|---|
| 2026.08.06 | ₩67,562 | ₩67,582 | ₩67,549 | ₩67,562 | 0.00% | 9.1천 |
|---|
| 2026.08.05 | ₩67,509 | ₩67,576 | ₩67,429 | ₩67,576 | +0.10% | 1.8만 |
|---|
| 2026.08.04 | ₩67,429 | ₩67,489 | ₩67,429 | ₩67,489 | +0.09% | 2.2만 |
|---|
| 2026.08.03 | ₩67,462 | ₩67,462 | ₩67,336 | ₩67,349 | -0.17% | 10.2만 |
|---|
| 2026.07.31 | ₩67,470 | ₩67,501 | ₩67,362 | ₩67,501 | +0.05% | 4.2천 |
|---|
| 2026.07.30 | ₩67,509 | ₩67,569 | ₩67,509 | ₩67,569 | +0.09% | 1천 |
|---|
| 2026.07.29 | ₩67,629 | ₩67,629 | ₩67,629 | ₩67,629 | 0.00% | 100 |
|---|
| 2026.07.28 | ₩67,669 | ₩67,669 | ₩67,669 | ₩67,669 | 0.00% | 100 |
|---|
| 2026.07.27 | ₩67,642 | ₩67,642 | ₩67,642 | ₩67,642 | 0.00% | 200 |
|---|
| 2026.07.24 | ₩67,496 | ₩67,549 | ₩67,469 | ₩67,482 | -0.02% | 2.3만 |
|---|
| 2026.07.23 | ₩67,402 | ₩67,436 | ₩65,109 | ₩67,401 | -0.00% | 2.4만 |
|---|
| 2026.07.22 | ₩67,789 | ₩67,789 | ₩67,762 | ₩67,776 | -0.02% | 7.8천 |
|---|
| 2026.07.21 | ₩67,909 | ₩67,913 | ₩67,909 | ₩67,913 | +0.01% | 1.9천 |
|---|
| 2026.07.20 | ₩68,048 | ₩68,048 | ₩68,002 | ₩68,002 | -0.07% | 300 |
|---|
| 2026.07.17 | ₩68,096 | ₩68,096 | ₩68,042 | ₩68,042 | -0.08% | 1.3만 |
|---|
| 2026.07.16 | ₩68,042 | ₩68,089 | ₩67,642 | ₩68,089 | +0.07% | 4.6만 |
|---|
| 2026.07.15 | ₩68,229 | ₩68,229 | ₩67,882 | ₩68,156 | -0.11% | 1.1만 |
|---|
| 2026.07.14 | ₩68,202 | ₩68,274 | ₩68,196 | ₩68,196 | -0.01% | 2.3천 |
|---|
| 2026.07.13 | ₩68,216 | ₩68,216 | ₩67,949 | ₩68,176 | -0.06% | 7.2천 |
|---|
| 2026.07.10 | ₩68,229 | ₩68,249 | ₩68,229 | ₩68,249 | +0.03% | 3.9천 |
|---|
| 2026.07.09 | ₩68,256 | ₩68,256 | ₩68,216 | ₩68,216 | -0.06% | 3.1천 |
|---|
| 2026.07.08 | ₩68,242 | ₩68,242 | ₩68,136 | ₩68,222 | -0.03% | 9.3천 |
|---|
| 2026.07.07 | ₩68,389 | ₩68,389 | ₩68,322 | ₩68,342 | -0.07% | 6.2천 |
|---|
| 2026.07.06 | ₩68,402 | ₩68,442 | ₩68,402 | ₩68,436 | +0.05% | 3.4만 |
|---|
| 2026.07.02 | ₩68,376 | ₩68,389 | ₩68,362 | ₩68,389 | +0.02% | 1.6만 |
|---|
| 2026.07.01 | ₩68,296 | ₩68,356 | ₩68,189 | ₩68,356 | +0.09% | 6.2만 |
|---|
| 2026.06.30 | ₩68,536 | ₩68,536 | ₩68,496 | ₩68,516 | -0.03% | 6.4만 |
|---|
| 2026.06.29 | ₩68,509 | ₩68,549 | ₩68,509 | ₩68,549 | +0.06% | 5.1만 |
|---|
| 2026.06.26 | ₩68,456 | ₩68,482 | ₩68,456 | ₩68,482 | +0.04% | 6.5천 |
|---|
| 2026.06.25 | ₩68,456 | ₩68,456 | ₩68,456 | ₩68,456 | 0.00% | 100 |
|---|
| 2026.06.24 | ₩68,442 | ₩68,456 | ₩68,376 | ₩68,456 | +0.02% | 1천 |
|---|
| 2026.06.23 | ₩68,389 | ₩68,416 | ₩68,282 | ₩68,356 | -0.05% | 6.5천 |
|---|
| 2026.06.22 | ₩68,416 | ₩68,416 | ₩68,362 | ₩68,409 | -0.01% | 6.2만 |
|---|
| 2026.06.18 | ₩68,456 | ₩68,456 | ₩68,429 | ₩68,436 | -0.03% | 1.9만 |
|---|
| 2026.06.17 | ₩68,349 | ₩68,362 | ₩68,262 | ₩68,262 | -0.13% | 4.2만 |
|---|
| 2026.06.16 | ₩68,322 | ₩68,376 | ₩68,309 | ₩68,356 | +0.05% | 2.5만 |
|---|
| 2026.06.15 | ₩68,309 | ₩68,309 | ₩68,149 | ₩68,282 | -0.04% | 4.7만 |
|---|
| 2026.06.12 | ₩68,176 | ₩68,217 | ₩68,162 | ₩68,217 | +0.06% | 400 |
|---|
| 2026.06.11 | ₩68,242 | ₩68,282 | ₩68,229 | ₩68,282 | +0.06% | 9.1천 |
|---|
| 2026.06.10 | ₩68,362 | ₩68,362 | ₩68,276 | ₩68,276 | -0.13% | 1.7천 |
|---|
| 2026.06.09 | ₩68,389 | ₩68,389 | ₩68,229 | ₩68,356 | -0.05% | 2.1만 |
|---|
| 2026.06.08 | ₩68,282 | ₩68,316 | ₩68,269 | ₩68,316 | +0.05% | 1.4만 |
|---|
| 2026.06.05 | ₩68,242 | ₩68,309 | ₩68,242 | ₩68,309 | +0.10% | 400 |
|---|
| 2026.06.04 | ₩68,362 | ₩68,376 | ₩68,269 | ₩68,369 | +0.01% | 2.4만 |
|---|
| 2026.06.03 | ₩68,282 | ₩68,336 | ₩68,176 | ₩68,329 | +0.07% | 7.3천 |
|---|
| 2026.06.02 | ₩68,336 | ₩68,349 | ₩68,322 | ₩68,349 | +0.02% | 1.6천 |
|---|
| 2026.06.01 | ₩68,136 | ₩68,262 | ₩68,136 | ₩68,249 | +0.17% | 8.2천 |
|---|
| 2026.05.29 | ₩68,336 | ₩68,396 | ₩68,336 | ₩68,396 | +0.09% | 4.2만 |
|---|
| 2026.05.28 | ₩68,256 | ₩68,296 | ₩68,256 | ₩68,296 | +0.06% | 9.7천 |
|---|
| 2026.05.27 | ₩68,136 | ₩68,202 | ₩68,109 | ₩68,202 | +0.10% | 1.5만 |
|---|
| 2026.05.26 | ₩68,069 | ₩68,129 | ₩67,842 | ₩68,129 | +0.09% | 5.4만 |
|---|
| 2026.05.22 | ₩67,936 | ₩67,936 | ₩67,909 | ₩67,914 | -0.03% | 200 |
|---|
| 2026.05.21 | ₩67,802 | ₩67,922 | ₩67,802 | ₩67,888 | +0.13% | 1.3만 |
|---|
| 2026.05.20 | ₩67,909 | ₩67,909 | ₩67,882 | ₩67,902 | -0.01% | 6.8천 |
|---|
| 2026.05.19 | ₩67,842 | ₩67,842 | ₩67,682 | ₩67,796 | -0.07% | 5.7천 |
|---|
| 2026.05.18 | ₩67,922 | ₩68,029 | ₩67,909 | ₩67,956 | +0.05% | 1.2만 |
|---|
| 2026.05.15 | ₩67,842 | ₩67,909 | ₩67,842 | ₩67,909 | +0.10% | 500 |
|---|
| 2026.05.14 | ₩68,149 | ₩68,196 | ₩68,129 | ₩68,129 | -0.03% | 8.7천 |
|---|
| 2026.05.13 | ₩68,162 | ₩68,162 | ₩68,136 | ₩68,162 | 0.00% | 6.1천 |
|---|
| 2026.05.12 | ₩68,189 | ₩68,216 | ₩68,176 | ₩68,216 | +0.04% | 2.1만 |
|---|
| 2026.05.11 | ₩68,296 | ₩68,322 | ₩68,289 | ₩68,289 | -0.01% | 3.4만 |
|---|
| 2026.05.08 | ₩68,296 | ₩68,309 | ₩68,269 | ₩68,289 | -0.01% | 7천 |
|---|
| 2026.05.07 | ₩68,269 | ₩68,282 | ₩68,242 | ₩68,256 | -0.02% | 1만 |
|---|
| 2026.05.06 | ₩68,256 | ₩68,322 | ₩68,256 | ₩68,269 | +0.02% | 5.2만 |
|---|
| 2026.05.05 | ₩68,176 | ₩68,189 | ₩68,136 | ₩68,176 | 0.00% | 1.9만 |
|---|
| 2026.05.04 | ₩68,176 | ₩68,176 | ₩68,082 | ₩68,176 | 0.00% | 4.8천 |
|---|
| 2026.05.01 | ₩68,216 | ₩68,216 | ₩68,149 | ₩68,162 | -0.08% | 8.6천 |
|---|
| 2026.04.30 | ₩68,336 | ₩68,336 | ₩68,308 | ₩68,308 | -0.04% | 10.5만 |
|---|
| 2026.04.29 | ₩68,309 | ₩68,336 | ₩68,309 | ₩68,309 | 0.00% | 3만 |
|---|
| 2026.04.28 | ₩68,376 | ₩68,409 | ₩68,376 | ₩68,409 | +0.05% | 2.2만 |
|---|
| 2026.04.27 | ₩68,496 | ₩68,496 | ₩68,469 | ₩68,469 | -0.04% | 3.6천 |
|---|
| 2026.04.24 | ₩68,442 | ₩68,502 | ₩68,442 | ₩68,502 | +0.09% | 2.3만 |
|---|
| 2026.04.23 | ₩68,402 | ₩68,442 | ₩68,402 | ₩68,442 | +0.06% | 1.2천 |
|---|
| 2026.04.22 | ₩68,469 | ₩68,469 | ₩68,429 | ₩68,449 | -0.03% | 8.9천 |
|---|
| 2026.04.21 | ₩68,442 | ₩68,442 | ₩68,416 | ₩68,429 | -0.02% | 7.9천 |
|---|
| 2026.04.20 | ₩68,496 | ₩68,496 | ₩68,442 | ₩68,469 | -0.04% | 900 |
|---|
| 2026.04.17 | ₩68,456 | ₩68,496 | ₩68,456 | ₩68,496 | +0.06% | 2.1만 |
|---|
| 2026.04.16 | ₩68,309 | ₩68,342 | ₩68,309 | ₩68,342 | +0.05% | 3.1천 |
|---|
| 2026.04.15 | ₩68,322 | ₩68,322 | ₩68,189 | ₩68,289 | -0.05% | 1.1만 |
|---|
| 2026.04.14 | ₩68,296 | ₩68,349 | ₩68,296 | ₩68,349 | +0.08% | 3.7만 |
|---|
| 2026.04.13 | ₩68,349 | ₩68,429 | ₩68,349 | ₩68,429 | +0.12% | 1.1만 |
|---|
| 2026.04.10 | ₩68,402 | ₩68,402 | ₩68,356 | ₩68,356 | -0.07% | 1.4천 |
|---|
| 2026.04.09 | ₩68,296 | ₩68,382 | ₩68,282 | ₩68,382 | +0.13% | 1.1만 |
|---|
| 2026.04.08 | ₩68,376 | ₩68,376 | ₩68,229 | ₩68,276 | -0.15% | 7.5천 |
|---|
| 2026.04.07 | ₩68,109 | ₩68,122 | ₩68,069 | ₩68,102 | -0.01% | 7.6천 |
|---|
| 2026.04.06 | ₩68,082 | ₩68,082 | ₩68,056 | ₩68,062 | -0.03% | 7.4천 |
|---|
| 2026.04.02 | ₩68,016 | ₩68,109 | ₩68,016 | ₩68,073 | +0.08% | 4.2만 |
|---|
| 2026.04.01 | ₩68,002 | ₩68,002 | ₩67,936 | ₩67,996 | -0.01% | 8.3천 |
|---|
| 2026.03.31 | ₩67,949 | ₩68,016 | ₩67,882 | ₩67,956 | +0.01% | 2만 |
|---|
| 2026.03.30 | ₩67,909 | ₩67,909 | ₩67,802 | ₩67,849 | -0.09% | 1.1만 |
|---|
| 2026.03.27 | ₩67,709 | ₩67,829 | ₩67,709 | ₩67,822 | +0.17% | 8천 |
|---|
| 2026.03.26 | ₩67,869 | ₩67,869 | ₩67,836 | ₩67,836 | -0.05% | 300 |
|---|
| 2026.03.25 | ₩67,909 | ₩67,909 | ₩67,842 | ₩67,902 | -0.01% | 1.2만 |
|---|
| 2026.03.24 | ₩68,069 | ₩68,069 | ₩67,762 | ₩67,782 | -0.42% | 4.2만 |
|---|
| 2026.03.23 | ₩68,136 | ₩68,189 | ₩68,069 | ₩68,105 | -0.05% | 8.2만 |
|---|
| 2026.03.20 | ₩68,322 | ₩68,322 | ₩68,049 | ₩68,049 | -0.40% | 2.2만 |
|---|
| 2026.03.19 | ₩68,456 | ₩69,576 | ₩68,282 | ₩68,409 | -0.07% | 1.8만 |
|---|
| 2026.03.18 | ₩68,549 | ₩68,589 | ₩68,429 | ₩68,496 | -0.08% | 5.9만 |
|---|
| 2026.03.17 | ₩68,669 | ₩68,669 | ₩68,565 | ₩68,596 | -0.11% | 3.2만 |
|---|
| 2026.03.16 | ₩68,536 | ₩68,542 | ₩68,496 | ₩68,542 | +0.01% | 1.2만 |
|---|
| 2026.03.13 | ₩68,482 | ₩68,576 | ₩68,482 | ₩68,576 | +0.14% | 34만 |
|---|
| 2026.03.12 | ₩68,629 | ₩68,629 | ₩68,416 | ₩68,441 | -0.27% | 5.6만 |
|---|
| 2026.03.11 | ₩68,642 | ₩68,642 | ₩68,642 | ₩68,642 | 0.00% | 100 |
|---|
| 2026.03.10 | ₩68,829 | ₩68,829 | ₩68,781 | ₩68,809 | -0.03% | 7.3천 |
|---|
| 2026.03.09 | ₩68,796 | ₩68,862 | ₩68,789 | ₩68,862 | +0.10% | 6.3만 |
|---|
| 2026.03.06 | ₩68,802 | ₩68,842 | ₩68,802 | ₩68,842 | +0.06% | 1.3천 |
|---|
| 2026.03.05 | ₩68,816 | ₩68,882 | ₩68,816 | ₩68,882 | +0.10% | 5.1천 |
|---|
| 2026.03.04 | ₩68,869 | ₩68,902 | ₩68,869 | ₩68,902 | +0.05% | 1.2천 |
|---|
| 2026.03.03 | ₩68,969 | ₩68,969 | ₩68,869 | ₩68,902 | -0.10% | 8.7천 |
|---|
| 2026.03.02 | ₩69,216 | ₩69,216 | ₩69,162 | ₩69,189 | -0.04% | 4.7만 |
|---|
| 2026.02.27 | ₩69,469 | ₩69,469 | ₩69,429 | ₩69,469 | 0.00% | 2.6만 |
|---|
| 2026.02.26 | ₩69,456 | ₩69,456 | ₩69,405 | ₩69,422 | -0.05% | 2.6만 |
|---|
| 2026.02.25 | ₩69,416 | ₩69,416 | ₩69,381 | ₩69,402 | -0.02% | 2.9만 |
|---|
| 2026.02.24 | ₩69,362 | ₩69,416 | ₩69,309 | ₩69,394 | +0.05% | 3.5만 |
|---|
| 2026.02.23 | ₩69,376 | ₩69,376 | ₩69,282 | ₩69,369 | -0.01% | 4.5천 |
|---|
| 2026.02.20 | ₩69,322 | ₩69,342 | ₩69,314 | ₩69,342 | +0.03% | 2천 |
|---|
| 2026.02.19 | ₩69,309 | ₩69,329 | ₩69,202 | ₩69,321 | +0.02% | 2.3만 |
|---|
| 2026.02.18 | ₩69,269 | ₩69,316 | ₩69,269 | ₩69,316 | +0.07% | 2.3만 |
|---|
| 2026.02.17 | ₩69,269 | ₩69,329 | ₩69,269 | ₩69,329 | +0.09% | 1.4만 |
|---|
| 2026.02.13 | ₩69,296 | ₩69,309 | ₩69,216 | ₩69,261 | -0.05% | 8.1천 |
|---|
| 2026.02.12 | ₩69,176 | ₩69,254 | ₩69,149 | ₩69,254 | +0.11% | 3.2만 |
|---|
| 2026.02.11 | ₩69,109 | ₩69,154 | ₩69,109 | ₩69,154 | +0.07% | 1.1천 |
|---|
| 2026.02.10 | ₩69,149 | ₩69,176 | ₩69,109 | ₩69,136 | -0.02% | 2.7천 |
|---|
| 2026.02.09 | ₩69,069 | ₩69,122 | ₩69,069 | ₩69,122 | +0.08% | 6.3천 |
|---|
| 2026.02.06 | ₩69,016 | ₩69,069 | ₩69,016 | ₩69,069 | +0.08% | 2.6천 |
|---|
| 2026.02.05 | ₩69,029 | ₩69,042 | ₩68,936 | ₩69,042 | +0.02% | 5.3천 |
|---|
| 2026.02.04 | ₩68,922 | ₩68,976 | ₩68,869 | ₩68,976 | +0.08% | 3천 |
|---|
| 2026.02.03 | ₩68,882 | ₩68,936 | ₩68,882 | ₩68,928 | +0.07% | 2.7만 |
|---|
| 2026.02.02 | ₩68,882 | ₩68,882 | ₩68,869 | ₩68,882 | 0.00% | 1.9천 |
|---|
| 2026.01.30 | ₩69,056 | ₩69,074 | ₩69,042 | ₩69,074 | +0.03% | 1천 |
|---|
| 2026.01.29 | ₩68,962 | ₩68,989 | ₩68,896 | ₩68,989 | +0.04% | 9천 |
|---|
| 2026.01.28 | ₩68,949 | ₩68,989 | ₩68,909 | ₩68,989 | +0.06% | 1.4만 |
|---|
| 2026.01.27 | ₩68,922 | ₩68,949 | ₩68,909 | ₩68,949 | +0.04% | 3.2천 |
|---|
| 2026.01.26 | ₩68,922 | ₩68,922 | ₩68,762 | ₩68,874 | -0.07% | 2만 |
|---|
| 2026.01.23 | ₩68,882 | ₩68,901 | ₩68,869 | ₩68,901 | +0.03% | 2.3만 |
|---|
| 2026.01.22 | ₩68,829 | ₩68,869 | ₩68,829 | ₩68,869 | +0.06% | 500 |
|---|
| 2026.01.21 | ₩68,802 | ₩68,869 | ₩68,789 | ₩68,869 | +0.10% | 3천 |
|---|
| 2026.01.20 | ₩68,836 | ₩68,836 | ₩68,776 | ₩68,802 | -0.05% | 6.4천 |
|---|
| 2026.01.16 | ₩68,936 | ₩68,936 | ₩68,829 | ₩68,922 | -0.02% | 1.5만 |
|---|
| 2026.01.15 | ₩68,922 | ₩68,922 | ₩68,802 | ₩68,908 | -0.02% | 1.3만 |
|---|
| 2026.01.14 | ₩68,882 | ₩68,888 | ₩68,869 | ₩68,888 | +0.01% | 2.4만 |
|---|
| 2026.01.13 | ₩68,856 | ₩68,856 | ₩68,722 | ₩68,808 | -0.07% | 2만 |
|---|
| 2026.01.12 | ₩68,842 | ₩68,842 | ₩68,816 | ₩68,842 | 0.00% | 2.2만 |
|---|
| 2026.01.09 | ₩68,816 | ₩68,862 | ₩68,816 | ₩68,862 | +0.07% | 2.8만 |
|---|
| 2026.01.08 | ₩68,749 | ₩68,802 | ₩68,749 | ₩68,802 | +0.08% | 1.4만 |
|---|
| 2026.01.07 | ₩68,722 | ₩68,789 | ₩68,709 | ₩68,789 | +0.10% | 1.4만 |
|---|
| 2026.01.06 | ₩68,602 | ₩68,649 | ₩68,576 | ₩68,649 | +0.07% | 1.4만 |
|---|
| 2026.01.05 | ₩68,602 | ₩68,616 | ₩68,576 | ₩68,596 | -0.01% | 1.4만 |
|---|
| 2026.01.02 | ₩68,496 | ₩68,562 | ₩68,496 | ₩68,562 | +0.10% | 1만 |
|---|
| 2025.12.31 | ₩68,429 | ₩68,489 | ₩68,429 | ₩68,476 | +0.07% | 3.4만 |
|---|
| 2025.12.30 | ₩68,442 | ₩68,469 | ₩68,429 | ₩68,436 | -0.01% | 4.6만 |
|---|
| 2025.12.29 | ₩68,429 | ₩68,476 | ₩68,416 | ₩68,476 | +0.07% | 3.3만 |
|---|
| 2025.12.26 | ₩68,389 | ₩68,396 | ₩68,362 | ₩68,396 | +0.01% | 2.7천 |
|---|
| 2025.12.24 | ₩68,362 | ₩68,402 | ₩68,336 | ₩68,396 | +0.05% | 3.3천 |
|---|
| 2025.12.23 | ₩68,336 | ₩68,336 | ₩68,309 | ₩68,329 | -0.01% | 1.4만 |
|---|
| 2025.12.22 | ₩68,336 | ₩68,349 | ₩68,336 | ₩68,349 | +0.02% | 5.1천 |
|---|
| 2025.12.19 | ₩68,282 | ₩68,349 | ₩68,269 | ₩68,349 | +0.10% | 1.5만 |
|---|
| 2025.12.18 | ₩68,389 | ₩68,389 | ₩68,309 | ₩68,342 | -0.07% | 1.9만 |
|---|
| 2025.12.17 | ₩68,336 | ₩68,362 | ₩68,322 | ₩68,362 | +0.04% | 4.2만 |
|---|
| 2025.12.16 | ₩68,309 | ₩68,356 | ₩68,282 | ₩68,356 | +0.07% | 2.2만 |
|---|
| 2025.12.15 | ₩68,349 | ₩68,349 | ₩68,296 | ₩68,329 | -0.03% | 2.7만 |
|---|
| 2025.12.12 | ₩68,282 | ₩68,282 | ₩68,256 | ₩68,276 | -0.01% | 2.2만 |
|---|
| 2025.12.11 | ₩68,309 | ₩68,322 | ₩68,242 | ₩68,256 | -0.08% | 5.5만 |
|---|
| 2025.12.10 | ₩68,216 | ₩68,256 | ₩68,202 | ₩68,256 | +0.06% | 13.3만 |
|---|
| 2025.12.09 | ₩68,269 | ₩68,402 | ₩68,256 | ₩68,282 | +0.02% | 4만 |
|---|
| 2025.12.08 | ₩68,202 | ₩68,256 | ₩68,202 | ₩68,249 | +0.07% | 3.3천 |
|---|
| 2025.12.05 | ₩68,122 | ₩68,176 | ₩68,122 | ₩68,176 | +0.08% | 1.7만 |
|---|
| 2025.12.04 | ₩68,136 | ₩68,196 | ₩68,136 | ₩68,196 | +0.09% | 10.7만 |
|---|
| 2025.12.03 | ₩68,162 | ₩68,162 | ₩68,142 | ₩68,142 | -0.03% | 1.4만 |
|---|
| 2025.12.02 | ₩68,096 | ₩68,136 | ₩68,069 | ₩68,136 | +0.06% | 5.8만 |
|---|
| 2025.12.01 | ₩68,109 | ₩68,149 | ₩68,069 | ₩68,116 | +0.01% | 1.5만 |
|---|
| 2025.11.28 | ₩68,256 | ₩68,294 | ₩68,256 | ₩68,294 | +0.06% | 1.4만 |
|---|
| 2025.11.26 | ₩68,309 | ₩68,309 | ₩68,276 | ₩68,276 | -0.05% | 3.5천 |
|---|
| 2025.11.25 | ₩68,189 | ₩68,202 | ₩68,136 | ₩68,202 | +0.02% | 4.1천 |
|---|
| 2025.11.24 | ₩68,109 | ₩68,122 | ₩68,096 | ₩68,122 | +0.02% | 1.2만 |
|---|
| 2025.11.21 | ₩68,029 | ₩68,029 | ₩68,002 | ₩68,016 | -0.02% | 8.1천 |
|---|
| 2025.11.20 | ₩68,056 | ₩68,056 | ₩67,989 | ₩68,016 | -0.06% | 3.3만 |
|---|
| 2025.11.19 | ₩68,056 | ₩68,056 | ₩67,969 | ₩67,969 | -0.13% | 1.6만 |
|---|
| 2025.11.18 | ₩68,002 | ₩68,002 | ₩67,962 | ₩67,993 | -0.01% | 4만 |
|---|
| 2025.11.17 | ₩67,949 | ₩67,949 | ₩67,922 | ₩67,922 | -0.04% | 2.4만 |
|---|
| 2025.11.14 | ₩67,976 | ₩67,976 | ₩67,902 | ₩67,902 | -0.11% | 6.5천 |
|---|
| 2025.11.13 | ₩67,976 | ₩67,976 | ₩67,976 | ₩67,976 | 0.00% | 7.5천 |
|---|
| 2025.11.12 | ₩67,962 | ₩68,002 | ₩67,962 | ₩68,002 | +0.06% | 4.2천 |
|---|
| 2025.11.11 | ₩68,002 | ₩68,076 | ₩68,002 | ₩68,076 | +0.11% | 2.3천 |
|---|
| 2025.11.10 | ₩67,936 | ₩68,096 | ₩67,936 | ₩68,009 | +0.11% | 4.5만 |
|---|
| 2025.11.07 | ₩67,929 | ₩67,936 | ₩67,929 | ₩67,936 | +0.01% | 100 |
|---|
| 2025.11.06 | ₩67,936 | ₩67,936 | ₩67,862 | ₩67,862 | -0.11% | 4.3만 |
|---|
| 2025.11.05 | ₩67,829 | ₩67,842 | ₩67,789 | ₩67,809 | -0.03% | 3.2만 |
|---|
| 2025.11.04 | ₩67,922 | ₩67,922 | ₩67,916 | ₩67,916 | -0.01% | 5.1천 |
|---|
| 2025.11.03 | ₩67,856 | ₩67,856 | ₩67,856 | ₩67,856 | 0.00% | 100 |
|---|
| 2025.10.31 | ₩68,076 | ₩68,076 | ₩68,076 | ₩68,076 | 0.00% | 0 |
|---|
| 2025.10.30 | ₩67,976 | ₩68,029 | ₩67,976 | ₩68,029 | +0.08% | 200 |
|---|
| 2025.10.29 | ₩68,096 | ₩68,096 | ₩68,022 | ₩68,022 | -0.11% | 300 |
|---|
| 2025.10.28 | ₩68,069 | ₩68,102 | ₩68,069 | ₩68,102 | +0.05% | 100 |
|---|
| 2025.10.27 | ₩68,096 | ₩68,122 | ₩68,096 | ₩68,122 | +0.04% | 100 |
|---|
| 2025.10.24 | ₩68,136 | ₩68,136 | ₩68,109 | ₩68,116 | -0.03% | 1.2만 |
|---|
| 2025.10.23 | ₩68,082 | ₩68,082 | ₩68,082 | ₩68,082 | 0.00% | 100 |
|---|
| 2025.10.22 | ₩68,069 | ₩68,122 | ₩68,069 | ₩68,122 | +0.08% | 300 |
|---|
| 2025.10.21 | ₩68,029 | ₩68,082 | ₩68,029 | ₩68,082 | +0.08% | 300 |
|---|
| 2025.10.20 | ₩68,002 | ₩68,042 | ₩68,002 | ₩68,042 | +0.06% | 100 |
|---|
| 2025.10.17 | ₩68,016 | ₩68,016 | ₩68,016 | ₩68,016 | 0.00% | 100 |
|---|
| 2025.10.16 | ₩67,996 | ₩67,996 | ₩67,996 | ₩67,996 | 0.00% | 0 |
|---|
| 2025.10.15 | ₩67,882 | ₩67,882 | ₩67,882 | ₩67,882 | 0.00% | 100 |
|---|
| 2025.10.14 | ₩67,789 | ₩67,842 | ₩67,789 | ₩67,842 | +0.08% | 200 |
|---|
| 2025.10.13 | ₩67,762 | ₩67,856 | ₩67,762 | ₩67,856 | +0.14% | 2.7천 |
|---|
| 2025.10.10 | ₩67,776 | ₩67,802 | ₩67,776 | ₩67,802 | +0.04% | 100 |
|---|