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 | ₩65,768 | ₩65,901 | ₩65,648 | ₩65,901 | +0.20% | 6.3만 |
| 2026.10.08 | ₩65,434 | ₩65,621 | ₩65,434 | ₩65,616 | +0.28% | 14만 |
| 2026.10.07 | ₩65,514 | ₩65,621 | ₩65,461 | ₩65,554 | +0.06% | 10.9만 |
| 2026.10.06 | ₩65,621 | ₩65,768 | ₩65,621 | ₩65,714 | +0.14% | 16.9만 |
| 2026.10.05 | ₩65,781 | ₩65,808 | ₩65,661 | ₩65,708 | -0.11% | 15.6만 |
| 2026.10.02 | ₩66,074 | ₩66,128 | ₩65,674 | ₩65,701 | -0.56% | 8.9만 |
| 2026.10.01 | ₩65,674 | ₩65,861 | ₩65,661 | ₩65,722 | +0.07% | 28만 |
| 2026.09.30 | ₩65,381 | ₩65,581 | ₩65,381 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩65,549 |
| +0.26% |
| 17.9만 |
| 2026.09.29 | ₩65,181 | ₩65,221 | ₩65,008 | ₩65,121 | -0.09% | 17.3만 |
|---|
| 2026.09.28 | ₩65,341 | ₩65,341 | ₩65,194 | ₩65,244 | -0.15% | 3.9만 |
|---|
| 2026.09.25 | ₩65,521 | ₩65,554 | ₩65,468 | ₩65,468 | -0.08% | 3만 |
|---|
| 2026.09.24 | ₩65,941 | ₩65,941 | ₩65,448 | ₩65,684 | -0.39% | 14.3만 |
|---|
| 2026.09.23 | ₩66,288 | ₩66,288 | ₩65,901 | ₩65,956 | -0.50% | 4.5만 |
|---|
| 2026.09.22 | ₩66,354 | ₩66,368 | ₩65,994 | ₩66,244 | -0.17% | 23.5만 |
|---|
| 2026.09.21 | ₩66,448 | ₩66,449 | ₩66,234 | ₩66,341 | -0.16% | 3.5만 |
|---|
| 2026.09.18 | ₩66,408 | ₩66,408 | ₩66,354 | ₩66,404 | -0.01% | 2.3만 |
|---|
| 2026.09.17 | ₩66,541 | ₩66,541 | ₩66,234 | ₩66,468 | -0.11% | 4.5만 |
|---|
| 2026.09.16 | ₩66,441 | ₩66,528 | ₩66,388 | ₩66,388 | -0.08% | 4.7만 |
|---|
| 2026.09.15 | ₩66,368 | ₩66,488 | ₩66,368 | ₩66,428 | +0.09% | 3.9만 |
|---|
| 2026.09.14 | ₩66,514 | ₩66,581 | ₩66,421 | ₩66,454 | -0.09% | 20만 |
|---|
| 2026.09.11 | ₩66,514 | ₩66,554 | ₩66,488 | ₩66,521 | +0.01% | 1.6천 |
|---|
| 2026.09.10 | ₩66,488 | ₩66,488 | ₩66,448 | ₩66,458 | -0.04% | 700 |
|---|
| 2026.09.09 | ₩67,021 | ₩67,021 | ₩66,741 | ₩66,774 | -0.37% | 3만 |
|---|
| 2026.09.08 | ₩66,981 | ₩67,021 | ₩66,928 | ₩66,954 | -0.04% | 4만 |
|---|
| 2026.09.04 | ₩66,994 | ₩66,994 | ₩66,914 | ₩66,921 | -0.11% | 900 |
|---|
| 2026.09.03 | ₩67,128 | ₩67,128 | ₩66,970 | ₩66,970 | -0.23% | 9.6천 |
|---|
| 2026.09.02 | ₩67,074 | ₩67,074 | ₩67,008 | ₩67,054 | -0.03% | 1.9만 |
|---|
| 2026.09.01 | ₩67,074 | ₩67,101 | ₩67,074 | ₩67,088 | +0.02% | 9.4만 |
|---|
| 2026.08.31 | ₩67,408 | ₩67,414 | ₩67,408 | ₩67,414 | +0.01% | 7.1천 |
|---|
| 2026.08.28 | ₩67,554 | ₩67,581 | ₩67,514 | ₩67,521 | -0.05% | 3만 |
|---|
| 2026.08.27 | ₩67,628 | ₩67,628 | ₩67,474 | ₩67,554 | -0.11% | 2.6만 |
|---|
| 2026.08.26 | ₩67,554 | ₩67,581 | ₩67,528 | ₩67,556 | +0.00% | 4.7만 |
|---|
| 2026.08.25 | ₩67,568 | ₩67,594 | ₩67,568 | ₩67,594 | +0.04% | 1.3만 |
|---|
| 2026.08.24 | ₩67,554 | ₩67,554 | ₩67,501 | ₩67,501 | -0.08% | 400 |
|---|
| 2026.08.21 | ₩67,514 | ₩67,514 | ₩67,501 | ₩67,508 | -0.01% | 1만 |
|---|
| 2026.08.20 | ₩67,568 | ₩67,661 | ₩67,514 | ₩67,528 | -0.06% | 5.9만 |
|---|
| 2026.08.19 | ₩67,648 | ₩67,648 | ₩67,514 | ₩67,593 | -0.08% | 1.9만 |
|---|
| 2026.08.18 | ₩67,474 | ₩67,528 | ₩67,474 | ₩67,528 | +0.08% | 2.8천 |
|---|
| 2026.08.17 | ₩67,674 | ₩67,674 | ₩67,541 | ₩67,608 | -0.10% | 1.8만 |
|---|
| 2026.08.14 | ₩67,688 | ₩67,768 | ₩67,688 | ₩67,714 | +0.04% | 8.8천 |
|---|
| 2026.08.13 | ₩67,768 | ₩67,821 | ₩67,768 | ₩67,768 | 0.00% | 7천 |
|---|
| 2026.08.12 | ₩67,754 | ₩67,754 | ₩67,594 | ₩67,688 | -0.10% | 1.6만 |
|---|
| 2026.08.11 | ₩67,648 | ₩67,714 | ₩67,608 | ₩67,661 | +0.02% | 9.7천 |
|---|
| 2026.08.10 | ₩67,661 | ₩67,661 | ₩67,621 | ₩67,654 | -0.01% | 6.1만 |
|---|
| 2026.08.07 | ₩67,648 | ₩67,681 | ₩67,648 | ₩67,681 | +0.05% | 1.6천 |
|---|
| 2026.08.06 | ₩67,554 | ₩67,574 | ₩67,541 | ₩67,554 | 0.00% | 9.1천 |
|---|
| 2026.08.05 | ₩67,501 | ₩67,568 | ₩67,421 | ₩67,568 | +0.10% | 1.8만 |
|---|
| 2026.08.04 | ₩67,421 | ₩67,481 | ₩67,421 | ₩67,481 | +0.09% | 2.2만 |
|---|
| 2026.08.03 | ₩67,454 | ₩67,454 | ₩67,328 | ₩67,341 | -0.17% | 10.2만 |
|---|
| 2026.07.31 | ₩67,462 | ₩67,493 | ₩67,354 | ₩67,493 | +0.05% | 4.2천 |
|---|
| 2026.07.30 | ₩67,501 | ₩67,561 | ₩67,501 | ₩67,561 | +0.09% | 1천 |
|---|
| 2026.07.29 | ₩67,621 | ₩67,621 | ₩67,621 | ₩67,621 | 0.00% | 100 |
|---|
| 2026.07.28 | ₩67,661 | ₩67,661 | ₩67,661 | ₩67,661 | 0.00% | 100 |
|---|
| 2026.07.27 | ₩67,634 | ₩67,634 | ₩67,634 | ₩67,634 | 0.00% | 200 |
|---|
| 2026.07.24 | ₩67,488 | ₩67,541 | ₩67,461 | ₩67,474 | -0.02% | 2.3만 |
|---|
| 2026.07.23 | ₩67,394 | ₩67,428 | ₩65,101 | ₩67,393 | -0.00% | 2.4만 |
|---|
| 2026.07.22 | ₩67,781 | ₩67,781 | ₩67,754 | ₩67,768 | -0.02% | 7.8천 |
|---|
| 2026.07.21 | ₩67,901 | ₩67,905 | ₩67,901 | ₩67,905 | +0.01% | 1.9천 |
|---|
| 2026.07.20 | ₩68,040 | ₩68,040 | ₩67,994 | ₩67,994 | -0.07% | 300 |
|---|
| 2026.07.17 | ₩68,088 | ₩68,088 | ₩68,034 | ₩68,034 | -0.08% | 1.3만 |
|---|
| 2026.07.16 | ₩68,034 | ₩68,081 | ₩67,634 | ₩68,081 | +0.07% | 4.6만 |
|---|
| 2026.07.15 | ₩68,221 | ₩68,221 | ₩67,874 | ₩68,148 | -0.11% | 1.1만 |
|---|
| 2026.07.14 | ₩68,194 | ₩68,266 | ₩68,188 | ₩68,188 | -0.01% | 2.3천 |
|---|
| 2026.07.13 | ₩68,208 | ₩68,208 | ₩67,941 | ₩68,168 | -0.06% | 7.2천 |
|---|
| 2026.07.10 | ₩68,221 | ₩68,241 | ₩68,221 | ₩68,241 | +0.03% | 3.9천 |
|---|
| 2026.07.09 | ₩68,248 | ₩68,248 | ₩68,208 | ₩68,208 | -0.06% | 3.1천 |
|---|
| 2026.07.08 | ₩68,234 | ₩68,234 | ₩68,128 | ₩68,214 | -0.03% | 9.3천 |
|---|
| 2026.07.07 | ₩68,381 | ₩68,381 | ₩68,314 | ₩68,334 | -0.07% | 6.2천 |
|---|
| 2026.07.06 | ₩68,394 | ₩68,434 | ₩68,394 | ₩68,428 | +0.05% | 3.4만 |
|---|
| 2026.07.02 | ₩68,368 | ₩68,381 | ₩68,354 | ₩68,381 | +0.02% | 1.6만 |
|---|
| 2026.07.01 | ₩68,288 | ₩68,348 | ₩68,181 | ₩68,348 | +0.09% | 6.2만 |
|---|
| 2026.06.30 | ₩68,528 | ₩68,528 | ₩68,488 | ₩68,508 | -0.03% | 6.4만 |
|---|
| 2026.06.29 | ₩68,501 | ₩68,541 | ₩68,501 | ₩68,541 | +0.06% | 5.1만 |
|---|
| 2026.06.26 | ₩68,448 | ₩68,474 | ₩68,448 | ₩68,474 | +0.04% | 6.5천 |
|---|
| 2026.06.25 | ₩68,448 | ₩68,448 | ₩68,448 | ₩68,448 | 0.00% | 100 |
|---|
| 2026.06.24 | ₩68,434 | ₩68,448 | ₩68,368 | ₩68,448 | +0.02% | 1천 |
|---|
| 2026.06.23 | ₩68,381 | ₩68,408 | ₩68,274 | ₩68,348 | -0.05% | 6.5천 |
|---|
| 2026.06.22 | ₩68,408 | ₩68,408 | ₩68,354 | ₩68,401 | -0.01% | 6.2만 |
|---|
| 2026.06.18 | ₩68,448 | ₩68,448 | ₩68,421 | ₩68,428 | -0.03% | 1.9만 |
|---|
| 2026.06.17 | ₩68,341 | ₩68,354 | ₩68,254 | ₩68,254 | -0.13% | 4.2만 |
|---|
| 2026.06.16 | ₩68,314 | ₩68,368 | ₩68,301 | ₩68,348 | +0.05% | 2.5만 |
|---|
| 2026.06.15 | ₩68,301 | ₩68,301 | ₩68,141 | ₩68,274 | -0.04% | 4.7만 |
|---|
| 2026.06.12 | ₩68,168 | ₩68,209 | ₩68,154 | ₩68,209 | +0.06% | 400 |
|---|
| 2026.06.11 | ₩68,234 | ₩68,274 | ₩68,221 | ₩68,274 | +0.06% | 9.1천 |
|---|
| 2026.06.10 | ₩68,354 | ₩68,354 | ₩68,268 | ₩68,268 | -0.13% | 1.7천 |
|---|
| 2026.06.09 | ₩68,381 | ₩68,381 | ₩68,221 | ₩68,348 | -0.05% | 2.1만 |
|---|
| 2026.06.08 | ₩68,274 | ₩68,308 | ₩68,261 | ₩68,308 | +0.05% | 1.4만 |
|---|
| 2026.06.05 | ₩68,234 | ₩68,301 | ₩68,234 | ₩68,301 | +0.10% | 400 |
|---|
| 2026.06.04 | ₩68,354 | ₩68,368 | ₩68,261 | ₩68,361 | +0.01% | 2.4만 |
|---|
| 2026.06.03 | ₩68,274 | ₩68,328 | ₩68,168 | ₩68,321 | +0.07% | 7.3천 |
|---|
| 2026.06.02 | ₩68,328 | ₩68,341 | ₩68,314 | ₩68,341 | +0.02% | 1.6천 |
|---|
| 2026.06.01 | ₩68,128 | ₩68,254 | ₩68,128 | ₩68,241 | +0.17% | 8.2천 |
|---|
| 2026.05.29 | ₩68,328 | ₩68,388 | ₩68,328 | ₩68,388 | +0.09% | 4.2만 |
|---|
| 2026.05.28 | ₩68,248 | ₩68,288 | ₩68,248 | ₩68,288 | +0.06% | 9.7천 |
|---|
| 2026.05.27 | ₩68,128 | ₩68,194 | ₩68,101 | ₩68,194 | +0.10% | 1.5만 |
|---|
| 2026.05.26 | ₩68,061 | ₩68,121 | ₩67,834 | ₩68,121 | +0.09% | 5.4만 |
|---|
| 2026.05.22 | ₩67,928 | ₩67,928 | ₩67,901 | ₩67,906 | -0.03% | 200 |
|---|
| 2026.05.21 | ₩67,794 | ₩67,914 | ₩67,794 | ₩67,880 | +0.13% | 1.3만 |
|---|
| 2026.05.20 | ₩67,901 | ₩67,901 | ₩67,874 | ₩67,894 | -0.01% | 6.8천 |
|---|
| 2026.05.19 | ₩67,834 | ₩67,834 | ₩67,674 | ₩67,788 | -0.07% | 5.7천 |
|---|
| 2026.05.18 | ₩67,914 | ₩68,021 | ₩67,901 | ₩67,948 | +0.05% | 1.2만 |
|---|
| 2026.05.15 | ₩67,834 | ₩67,901 | ₩67,834 | ₩67,901 | +0.10% | 500 |
|---|
| 2026.05.14 | ₩68,141 | ₩68,188 | ₩68,121 | ₩68,121 | -0.03% | 8.7천 |
|---|
| 2026.05.13 | ₩68,154 | ₩68,154 | ₩68,128 | ₩68,154 | 0.00% | 6.1천 |
|---|
| 2026.05.12 | ₩68,181 | ₩68,208 | ₩68,168 | ₩68,208 | +0.04% | 2.1만 |
|---|
| 2026.05.11 | ₩68,288 | ₩68,314 | ₩68,281 | ₩68,281 | -0.01% | 3.4만 |
|---|
| 2026.05.08 | ₩68,288 | ₩68,301 | ₩68,261 | ₩68,281 | -0.01% | 7천 |
|---|
| 2026.05.07 | ₩68,261 | ₩68,274 | ₩68,234 | ₩68,248 | -0.02% | 1만 |
|---|
| 2026.05.06 | ₩68,248 | ₩68,314 | ₩68,248 | ₩68,261 | +0.02% | 5.2만 |
|---|
| 2026.05.05 | ₩68,168 | ₩68,181 | ₩68,128 | ₩68,168 | 0.00% | 1.9만 |
|---|
| 2026.05.04 | ₩68,168 | ₩68,168 | ₩68,074 | ₩68,168 | 0.00% | 4.8천 |
|---|
| 2026.05.01 | ₩68,208 | ₩68,208 | ₩68,141 | ₩68,154 | -0.08% | 8.6천 |
|---|
| 2026.04.30 | ₩68,328 | ₩68,328 | ₩68,300 | ₩68,300 | -0.04% | 10.5만 |
|---|
| 2026.04.29 | ₩68,301 | ₩68,328 | ₩68,301 | ₩68,301 | 0.00% | 3만 |
|---|
| 2026.04.28 | ₩68,368 | ₩68,401 | ₩68,368 | ₩68,401 | +0.05% | 2.2만 |
|---|
| 2026.04.27 | ₩68,488 | ₩68,488 | ₩68,461 | ₩68,461 | -0.04% | 3.6천 |
|---|
| 2026.04.24 | ₩68,434 | ₩68,494 | ₩68,434 | ₩68,494 | +0.09% | 2.3만 |
|---|
| 2026.04.23 | ₩68,394 | ₩68,434 | ₩68,394 | ₩68,434 | +0.06% | 1.2천 |
|---|
| 2026.04.22 | ₩68,461 | ₩68,461 | ₩68,421 | ₩68,441 | -0.03% | 8.9천 |
|---|
| 2026.04.21 | ₩68,434 | ₩68,434 | ₩68,408 | ₩68,421 | -0.02% | 7.9천 |
|---|
| 2026.04.20 | ₩68,488 | ₩68,488 | ₩68,434 | ₩68,461 | -0.04% | 900 |
|---|
| 2026.04.17 | ₩68,448 | ₩68,488 | ₩68,448 | ₩68,488 | +0.06% | 2.1만 |
|---|
| 2026.04.16 | ₩68,301 | ₩68,334 | ₩68,301 | ₩68,334 | +0.05% | 3.1천 |
|---|
| 2026.04.15 | ₩68,314 | ₩68,314 | ₩68,181 | ₩68,281 | -0.05% | 1.1만 |
|---|
| 2026.04.14 | ₩68,288 | ₩68,341 | ₩68,288 | ₩68,341 | +0.08% | 3.7만 |
|---|
| 2026.04.13 | ₩68,341 | ₩68,421 | ₩68,341 | ₩68,421 | +0.12% | 1.1만 |
|---|
| 2026.04.10 | ₩68,394 | ₩68,394 | ₩68,348 | ₩68,348 | -0.07% | 1.4천 |
|---|
| 2026.04.09 | ₩68,288 | ₩68,374 | ₩68,274 | ₩68,374 | +0.13% | 1.1만 |
|---|
| 2026.04.08 | ₩68,368 | ₩68,368 | ₩68,221 | ₩68,268 | -0.15% | 7.5천 |
|---|
| 2026.04.07 | ₩68,101 | ₩68,114 | ₩68,061 | ₩68,094 | -0.01% | 7.6천 |
|---|
| 2026.04.06 | ₩68,074 | ₩68,074 | ₩68,048 | ₩68,054 | -0.03% | 7.4천 |
|---|
| 2026.04.02 | ₩68,008 | ₩68,101 | ₩68,008 | ₩68,065 | +0.08% | 4.2만 |
|---|
| 2026.04.01 | ₩67,994 | ₩67,994 | ₩67,928 | ₩67,988 | -0.01% | 8.3천 |
|---|
| 2026.03.31 | ₩67,941 | ₩68,008 | ₩67,874 | ₩67,948 | +0.01% | 2만 |
|---|
| 2026.03.30 | ₩67,901 | ₩67,901 | ₩67,794 | ₩67,841 | -0.09% | 1.1만 |
|---|
| 2026.03.27 | ₩67,701 | ₩67,821 | ₩67,701 | ₩67,814 | +0.17% | 8천 |
|---|
| 2026.03.26 | ₩67,861 | ₩67,861 | ₩67,828 | ₩67,828 | -0.05% | 300 |
|---|
| 2026.03.25 | ₩67,901 | ₩67,901 | ₩67,834 | ₩67,894 | -0.01% | 1.2만 |
|---|
| 2026.03.24 | ₩68,061 | ₩68,061 | ₩67,754 | ₩67,774 | -0.42% | 4.2만 |
|---|
| 2026.03.23 | ₩68,128 | ₩68,181 | ₩68,061 | ₩68,097 | -0.05% | 8.2만 |
|---|
| 2026.03.20 | ₩68,314 | ₩68,314 | ₩68,041 | ₩68,041 | -0.40% | 2.2만 |
|---|
| 2026.03.19 | ₩68,448 | ₩69,567 | ₩68,274 | ₩68,401 | -0.07% | 1.8만 |
|---|
| 2026.03.18 | ₩68,541 | ₩68,581 | ₩68,421 | ₩68,488 | -0.08% | 5.9만 |
|---|
| 2026.03.17 | ₩68,661 | ₩68,661 | ₩68,557 | ₩68,588 | -0.11% | 3.2만 |
|---|
| 2026.03.16 | ₩68,528 | ₩68,534 | ₩68,488 | ₩68,534 | +0.01% | 1.2만 |
|---|
| 2026.03.13 | ₩68,474 | ₩68,568 | ₩68,474 | ₩68,568 | +0.14% | 34만 |
|---|
| 2026.03.12 | ₩68,621 | ₩68,621 | ₩68,408 | ₩68,433 | -0.27% | 5.6만 |
|---|
| 2026.03.11 | ₩68,634 | ₩68,634 | ₩68,634 | ₩68,634 | 0.00% | 100 |
|---|
| 2026.03.10 | ₩68,821 | ₩68,821 | ₩68,773 | ₩68,801 | -0.03% | 7.3천 |
|---|
| 2026.03.09 | ₩68,787 | ₩68,854 | ₩68,781 | ₩68,854 | +0.10% | 6.3만 |
|---|
| 2026.03.06 | ₩68,794 | ₩68,834 | ₩68,794 | ₩68,834 | +0.06% | 1.3천 |
|---|
| 2026.03.05 | ₩68,807 | ₩68,874 | ₩68,807 | ₩68,874 | +0.10% | 5.1천 |
|---|
| 2026.03.04 | ₩68,861 | ₩68,894 | ₩68,861 | ₩68,894 | +0.05% | 1.2천 |
|---|
| 2026.03.03 | ₩68,961 | ₩68,961 | ₩68,861 | ₩68,894 | -0.10% | 8.7천 |
|---|
| 2026.03.02 | ₩69,207 | ₩69,207 | ₩69,154 | ₩69,181 | -0.04% | 4.7만 |
|---|
| 2026.02.27 | ₩69,461 | ₩69,461 | ₩69,421 | ₩69,461 | 0.00% | 2.6만 |
|---|
| 2026.02.26 | ₩69,447 | ₩69,447 | ₩69,397 | ₩69,414 | -0.05% | 2.6만 |
|---|
| 2026.02.25 | ₩69,407 | ₩69,407 | ₩69,373 | ₩69,394 | -0.02% | 2.9만 |
|---|
| 2026.02.24 | ₩69,354 | ₩69,407 | ₩69,301 | ₩69,386 | +0.05% | 3.5만 |
|---|
| 2026.02.23 | ₩69,367 | ₩69,367 | ₩69,274 | ₩69,361 | -0.01% | 4.5천 |
|---|
| 2026.02.20 | ₩69,314 | ₩69,334 | ₩69,306 | ₩69,334 | +0.03% | 2천 |
|---|
| 2026.02.19 | ₩69,301 | ₩69,321 | ₩69,194 | ₩69,313 | +0.02% | 2.3만 |
|---|
| 2026.02.18 | ₩69,261 | ₩69,307 | ₩69,261 | ₩69,307 | +0.07% | 2.3만 |
|---|
| 2026.02.17 | ₩69,261 | ₩69,321 | ₩69,261 | ₩69,321 | +0.09% | 1.4만 |
|---|
| 2026.02.13 | ₩69,287 | ₩69,301 | ₩69,207 | ₩69,253 | -0.05% | 8.1천 |
|---|
| 2026.02.12 | ₩69,167 | ₩69,246 | ₩69,141 | ₩69,246 | +0.11% | 3.2만 |
|---|
| 2026.02.11 | ₩69,101 | ₩69,146 | ₩69,101 | ₩69,146 | +0.07% | 1.1천 |
|---|
| 2026.02.10 | ₩69,141 | ₩69,167 | ₩69,101 | ₩69,127 | -0.02% | 2.7천 |
|---|
| 2026.02.09 | ₩69,061 | ₩69,114 | ₩69,061 | ₩69,114 | +0.08% | 6.3천 |
|---|
| 2026.02.06 | ₩69,007 | ₩69,061 | ₩69,007 | ₩69,061 | +0.08% | 2.6천 |
|---|
| 2026.02.05 | ₩69,021 | ₩69,034 | ₩68,927 | ₩69,034 | +0.02% | 5.3천 |
|---|
| 2026.02.04 | ₩68,914 | ₩68,967 | ₩68,861 | ₩68,967 | +0.08% | 3천 |
|---|
| 2026.02.03 | ₩68,874 | ₩68,927 | ₩68,874 | ₩68,919 | +0.07% | 2.7만 |
|---|
| 2026.02.02 | ₩68,874 | ₩68,874 | ₩68,861 | ₩68,874 | 0.00% | 1.9천 |
|---|
| 2026.01.30 | ₩69,047 | ₩69,066 | ₩69,034 | ₩69,066 | +0.03% | 1천 |
|---|
| 2026.01.29 | ₩68,954 | ₩68,981 | ₩68,887 | ₩68,981 | +0.04% | 9천 |
|---|
| 2026.01.28 | ₩68,941 | ₩68,981 | ₩68,901 | ₩68,981 | +0.06% | 1.4만 |
|---|
| 2026.01.27 | ₩68,914 | ₩68,941 | ₩68,901 | ₩68,941 | +0.04% | 3.2천 |
|---|
| 2026.01.26 | ₩68,914 | ₩68,914 | ₩68,754 | ₩68,866 | -0.07% | 2만 |
|---|
| 2026.01.23 | ₩68,874 | ₩68,893 | ₩68,861 | ₩68,893 | +0.03% | 2.3만 |
|---|
| 2026.01.22 | ₩68,821 | ₩68,861 | ₩68,821 | ₩68,861 | +0.06% | 500 |
|---|
| 2026.01.21 | ₩68,794 | ₩68,861 | ₩68,781 | ₩68,861 | +0.10% | 3천 |
|---|
| 2026.01.20 | ₩68,827 | ₩68,827 | ₩68,767 | ₩68,794 | -0.05% | 6.4천 |
|---|
| 2026.01.16 | ₩68,927 | ₩68,927 | ₩68,821 | ₩68,914 | -0.02% | 1.5만 |
|---|
| 2026.01.15 | ₩68,914 | ₩68,914 | ₩68,794 | ₩68,899 | -0.02% | 1.3만 |
|---|
| 2026.01.14 | ₩68,874 | ₩68,879 | ₩68,861 | ₩68,879 | +0.01% | 2.4만 |
|---|
| 2026.01.13 | ₩68,847 | ₩68,847 | ₩68,714 | ₩68,799 | -0.07% | 2만 |
|---|
| 2026.01.12 | ₩68,834 | ₩68,834 | ₩68,807 | ₩68,834 | 0.00% | 2.2만 |
|---|
| 2026.01.09 | ₩68,807 | ₩68,854 | ₩68,807 | ₩68,854 | +0.07% | 2.8만 |
|---|
| 2026.01.08 | ₩68,741 | ₩68,794 | ₩68,741 | ₩68,794 | +0.08% | 1.4만 |
|---|
| 2026.01.07 | ₩68,714 | ₩68,781 | ₩68,701 | ₩68,781 | +0.10% | 1.4만 |
|---|
| 2026.01.06 | ₩68,594 | ₩68,641 | ₩68,568 | ₩68,641 | +0.07% | 1.4만 |
|---|
| 2026.01.05 | ₩68,594 | ₩68,607 | ₩68,568 | ₩68,588 | -0.01% | 1.4만 |
|---|
| 2026.01.02 | ₩68,488 | ₩68,554 | ₩68,488 | ₩68,554 | +0.10% | 1만 |
|---|
| 2025.12.31 | ₩68,421 | ₩68,481 | ₩68,421 | ₩68,468 | +0.07% | 3.4만 |
|---|
| 2025.12.30 | ₩68,434 | ₩68,461 | ₩68,421 | ₩68,428 | -0.01% | 4.6만 |
|---|
| 2025.12.29 | ₩68,421 | ₩68,468 | ₩68,408 | ₩68,468 | +0.07% | 3.3만 |
|---|
| 2025.12.26 | ₩68,381 | ₩68,388 | ₩68,354 | ₩68,388 | +0.01% | 2.7천 |
|---|
| 2025.12.24 | ₩68,354 | ₩68,394 | ₩68,328 | ₩68,388 | +0.05% | 3.3천 |
|---|
| 2025.12.23 | ₩68,328 | ₩68,328 | ₩68,301 | ₩68,321 | -0.01% | 1.4만 |
|---|
| 2025.12.22 | ₩68,328 | ₩68,341 | ₩68,328 | ₩68,341 | +0.02% | 5.1천 |
|---|
| 2025.12.19 | ₩68,274 | ₩68,341 | ₩68,261 | ₩68,341 | +0.10% | 1.5만 |
|---|
| 2025.12.18 | ₩68,381 | ₩68,381 | ₩68,301 | ₩68,334 | -0.07% | 1.9만 |
|---|
| 2025.12.17 | ₩68,328 | ₩68,354 | ₩68,314 | ₩68,354 | +0.04% | 4.2만 |
|---|
| 2025.12.16 | ₩68,301 | ₩68,348 | ₩68,274 | ₩68,348 | +0.07% | 2.2만 |
|---|
| 2025.12.15 | ₩68,341 | ₩68,341 | ₩68,288 | ₩68,321 | -0.03% | 2.7만 |
|---|
| 2025.12.12 | ₩68,274 | ₩68,274 | ₩68,248 | ₩68,268 | -0.01% | 2.2만 |
|---|
| 2025.12.11 | ₩68,301 | ₩68,314 | ₩68,234 | ₩68,248 | -0.08% | 5.5만 |
|---|
| 2025.12.10 | ₩68,208 | ₩68,248 | ₩68,194 | ₩68,248 | +0.06% | 13.3만 |
|---|
| 2025.12.09 | ₩68,261 | ₩68,394 | ₩68,248 | ₩68,274 | +0.02% | 4만 |
|---|
| 2025.12.08 | ₩68,194 | ₩68,248 | ₩68,194 | ₩68,241 | +0.07% | 3.3천 |
|---|
| 2025.12.05 | ₩68,114 | ₩68,168 | ₩68,114 | ₩68,168 | +0.08% | 1.7만 |
|---|
| 2025.12.04 | ₩68,128 | ₩68,188 | ₩68,128 | ₩68,188 | +0.09% | 10.7만 |
|---|
| 2025.12.03 | ₩68,154 | ₩68,154 | ₩68,134 | ₩68,134 | -0.03% | 1.4만 |
|---|
| 2025.12.02 | ₩68,088 | ₩68,128 | ₩68,061 | ₩68,128 | +0.06% | 5.8만 |
|---|
| 2025.12.01 | ₩68,101 | ₩68,141 | ₩68,061 | ₩68,108 | +0.01% | 1.5만 |
|---|
| 2025.11.28 | ₩68,248 | ₩68,286 | ₩68,248 | ₩68,286 | +0.06% | 1.4만 |
|---|
| 2025.11.26 | ₩68,301 | ₩68,301 | ₩68,268 | ₩68,268 | -0.05% | 3.5천 |
|---|
| 2025.11.25 | ₩68,181 | ₩68,194 | ₩68,128 | ₩68,194 | +0.02% | 4.1천 |
|---|
| 2025.11.24 | ₩68,101 | ₩68,114 | ₩68,088 | ₩68,114 | +0.02% | 1.2만 |
|---|
| 2025.11.21 | ₩68,021 | ₩68,021 | ₩67,994 | ₩68,008 | -0.02% | 8.1천 |
|---|
| 2025.11.20 | ₩68,048 | ₩68,048 | ₩67,981 | ₩68,008 | -0.06% | 3.3만 |
|---|
| 2025.11.19 | ₩68,048 | ₩68,048 | ₩67,961 | ₩67,961 | -0.13% | 1.6만 |
|---|
| 2025.11.18 | ₩67,994 | ₩67,994 | ₩67,954 | ₩67,985 | -0.01% | 4만 |
|---|
| 2025.11.17 | ₩67,941 | ₩67,941 | ₩67,914 | ₩67,914 | -0.04% | 2.4만 |
|---|
| 2025.11.14 | ₩67,968 | ₩67,968 | ₩67,894 | ₩67,894 | -0.11% | 6.5천 |
|---|
| 2025.11.13 | ₩67,968 | ₩67,968 | ₩67,968 | ₩67,968 | 0.00% | 7.5천 |
|---|
| 2025.11.12 | ₩67,954 | ₩67,994 | ₩67,954 | ₩67,994 | +0.06% | 4.2천 |
|---|
| 2025.11.11 | ₩67,994 | ₩68,068 | ₩67,994 | ₩68,068 | +0.11% | 2.3천 |
|---|
| 2025.11.10 | ₩67,928 | ₩68,088 | ₩67,928 | ₩68,001 | +0.11% | 4.5만 |
|---|
| 2025.11.07 | ₩67,921 | ₩67,928 | ₩67,921 | ₩67,928 | +0.01% | 100 |
|---|
| 2025.11.06 | ₩67,928 | ₩67,928 | ₩67,854 | ₩67,854 | -0.11% | 4.3만 |
|---|
| 2025.11.05 | ₩67,821 | ₩67,834 | ₩67,781 | ₩67,801 | -0.03% | 3.2만 |
|---|
| 2025.11.04 | ₩67,914 | ₩67,914 | ₩67,908 | ₩67,908 | -0.01% | 5.1천 |
|---|
| 2025.11.03 | ₩67,848 | ₩67,848 | ₩67,848 | ₩67,848 | 0.00% | 100 |
|---|
| 2025.10.31 | ₩68,068 | ₩68,068 | ₩68,068 | ₩68,068 | 0.00% | 0 |
|---|
| 2025.10.30 | ₩67,968 | ₩68,021 | ₩67,968 | ₩68,021 | +0.08% | 200 |
|---|
| 2025.10.29 | ₩68,088 | ₩68,088 | ₩68,014 | ₩68,014 | -0.11% | 300 |
|---|
| 2025.10.28 | ₩68,061 | ₩68,094 | ₩68,061 | ₩68,094 | +0.05% | 100 |
|---|
| 2025.10.27 | ₩68,088 | ₩68,114 | ₩68,088 | ₩68,114 | +0.04% | 100 |
|---|
| 2025.10.24 | ₩68,128 | ₩68,128 | ₩68,101 | ₩68,108 | -0.03% | 1.2만 |
|---|
| 2025.10.23 | ₩68,074 | ₩68,074 | ₩68,074 | ₩68,074 | 0.00% | 100 |
|---|
| 2025.10.22 | ₩68,061 | ₩68,114 | ₩68,061 | ₩68,114 | +0.08% | 300 |
|---|
| 2025.10.21 | ₩68,021 | ₩68,074 | ₩68,021 | ₩68,074 | +0.08% | 300 |
|---|
| 2025.10.20 | ₩67,994 | ₩68,034 | ₩67,994 | ₩68,034 | +0.06% | 100 |
|---|
| 2025.10.17 | ₩68,008 | ₩68,008 | ₩68,008 | ₩68,008 | 0.00% | 100 |
|---|
| 2025.10.16 | ₩67,988 | ₩67,988 | ₩67,988 | ₩67,988 | 0.00% | 0 |
|---|
| 2025.10.15 | ₩67,874 | ₩67,874 | ₩67,874 | ₩67,874 | 0.00% | 100 |
|---|
| 2025.10.14 | ₩67,781 | ₩67,834 | ₩67,781 | ₩67,834 | +0.08% | 200 |
|---|
| 2025.10.13 | ₩67,754 | ₩67,848 | ₩67,754 | ₩67,848 | +0.14% | 2.7천 |
|---|
| 2025.10.10 | ₩67,768 | ₩67,794 | ₩67,768 | ₩67,794 | +0.04% | 100 |
|---|