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 | ₩65,785 | ₩65,918 | ₩65,664 | ₩65,918 | +0.20% | 6.3만 |
| 2026.10.08 | ₩65,451 | ₩65,638 | ₩65,451 | ₩65,632 | +0.28% | 14만 |
| 2026.10.07 | ₩65,531 | ₩65,638 | ₩65,478 | ₩65,571 | +0.06% | 10.9만 |
| 2026.10.06 | ₩65,638 | ₩65,785 | ₩65,638 | ₩65,731 | +0.14% | 16.9만 |
| 2026.10.05 | ₩65,798 | ₩65,825 | ₩65,678 | ₩65,725 | -0.11% | 15.6만 |
| 2026.10.02 | ₩66,091 | ₩66,145 | ₩65,691 | ₩65,718 | -0.56% | 8.9만 |
| 2026.10.01 | ₩65,691 | ₩65,878 | ₩65,678 | ₩65,739 | +0.07% | 28만 |
| 2026.09.30 | ₩65,398 | ₩65,598 | ₩65,398 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩65,566 |
| +0.26% |
| 17.9만 |
| 2026.09.29 | ₩65,198 | ₩65,238 | ₩65,024 | ₩65,138 | -0.09% | 17.3만 |
|---|
| 2026.09.28 | ₩65,358 | ₩65,358 | ₩65,211 | ₩65,260 | -0.15% | 3.9만 |
|---|
| 2026.09.25 | ₩65,538 | ₩65,571 | ₩65,484 | ₩65,484 | -0.08% | 3만 |
|---|
| 2026.09.24 | ₩65,958 | ₩65,958 | ₩65,464 | ₩65,700 | -0.39% | 14.3만 |
|---|
| 2026.09.23 | ₩66,305 | ₩66,305 | ₩65,918 | ₩65,973 | -0.50% | 4.5만 |
|---|
| 2026.09.22 | ₩66,371 | ₩66,385 | ₩66,011 | ₩66,261 | -0.17% | 23.5만 |
|---|
| 2026.09.21 | ₩66,465 | ₩66,466 | ₩66,251 | ₩66,358 | -0.16% | 3.5만 |
|---|
| 2026.09.18 | ₩66,425 | ₩66,425 | ₩66,371 | ₩66,421 | -0.01% | 2.3만 |
|---|
| 2026.09.17 | ₩66,558 | ₩66,558 | ₩66,251 | ₩66,485 | -0.11% | 4.5만 |
|---|
| 2026.09.16 | ₩66,458 | ₩66,545 | ₩66,405 | ₩66,405 | -0.08% | 4.7만 |
|---|
| 2026.09.15 | ₩66,385 | ₩66,505 | ₩66,385 | ₩66,445 | +0.09% | 3.9만 |
|---|
| 2026.09.14 | ₩66,531 | ₩66,598 | ₩66,438 | ₩66,471 | -0.09% | 20만 |
|---|
| 2026.09.11 | ₩66,531 | ₩66,571 | ₩66,505 | ₩66,538 | +0.01% | 1.6천 |
|---|
| 2026.09.10 | ₩66,505 | ₩66,505 | ₩66,465 | ₩66,475 | -0.04% | 700 |
|---|
| 2026.09.09 | ₩67,038 | ₩67,038 | ₩66,758 | ₩66,791 | -0.37% | 3만 |
|---|
| 2026.09.08 | ₩66,998 | ₩67,038 | ₩66,945 | ₩66,971 | -0.04% | 4만 |
|---|
| 2026.09.04 | ₩67,011 | ₩67,011 | ₩66,931 | ₩66,938 | -0.11% | 900 |
|---|
| 2026.09.03 | ₩67,145 | ₩67,145 | ₩66,987 | ₩66,987 | -0.23% | 9.6천 |
|---|
| 2026.09.02 | ₩67,091 | ₩67,091 | ₩67,025 | ₩67,071 | -0.03% | 1.9만 |
|---|
| 2026.09.01 | ₩67,091 | ₩67,118 | ₩67,091 | ₩67,105 | +0.02% | 9.4만 |
|---|
| 2026.08.31 | ₩67,425 | ₩67,431 | ₩67,425 | ₩67,431 | +0.01% | 7.1천 |
|---|
| 2026.08.28 | ₩67,571 | ₩67,598 | ₩67,531 | ₩67,538 | -0.05% | 3만 |
|---|
| 2026.08.27 | ₩67,645 | ₩67,645 | ₩67,491 | ₩67,571 | -0.11% | 2.6만 |
|---|
| 2026.08.26 | ₩67,571 | ₩67,598 | ₩67,545 | ₩67,573 | +0.00% | 4.7만 |
|---|
| 2026.08.25 | ₩67,585 | ₩67,611 | ₩67,585 | ₩67,611 | +0.04% | 1.3만 |
|---|
| 2026.08.24 | ₩67,571 | ₩67,571 | ₩67,518 | ₩67,518 | -0.08% | 400 |
|---|
| 2026.08.21 | ₩67,531 | ₩67,531 | ₩67,518 | ₩67,525 | -0.01% | 1만 |
|---|
| 2026.08.20 | ₩67,585 | ₩67,678 | ₩67,531 | ₩67,545 | -0.06% | 5.9만 |
|---|
| 2026.08.19 | ₩67,665 | ₩67,665 | ₩67,531 | ₩67,610 | -0.08% | 1.9만 |
|---|
| 2026.08.18 | ₩67,491 | ₩67,545 | ₩67,491 | ₩67,545 | +0.08% | 2.8천 |
|---|
| 2026.08.17 | ₩67,692 | ₩67,692 | ₩67,558 | ₩67,625 | -0.10% | 1.8만 |
|---|
| 2026.08.14 | ₩67,705 | ₩67,785 | ₩67,705 | ₩67,732 | +0.04% | 8.8천 |
|---|
| 2026.08.13 | ₩67,785 | ₩67,838 | ₩67,785 | ₩67,785 | 0.00% | 7천 |
|---|
| 2026.08.12 | ₩67,772 | ₩67,772 | ₩67,611 | ₩67,705 | -0.10% | 1.6만 |
|---|
| 2026.08.11 | ₩67,665 | ₩67,732 | ₩67,625 | ₩67,678 | +0.02% | 9.7천 |
|---|
| 2026.08.10 | ₩67,678 | ₩67,678 | ₩67,638 | ₩67,672 | -0.01% | 6.1만 |
|---|
| 2026.08.07 | ₩67,665 | ₩67,698 | ₩67,665 | ₩67,698 | +0.05% | 1.6천 |
|---|
| 2026.08.06 | ₩67,571 | ₩67,591 | ₩67,558 | ₩67,571 | 0.00% | 9.1천 |
|---|
| 2026.08.05 | ₩67,518 | ₩67,585 | ₩67,438 | ₩67,585 | +0.10% | 1.8만 |
|---|
| 2026.08.04 | ₩67,438 | ₩67,498 | ₩67,438 | ₩67,498 | +0.09% | 2.2만 |
|---|
| 2026.08.03 | ₩67,471 | ₩67,471 | ₩67,345 | ₩67,358 | -0.17% | 10.2만 |
|---|
| 2026.07.31 | ₩67,479 | ₩67,510 | ₩67,371 | ₩67,510 | +0.05% | 4.2천 |
|---|
| 2026.07.30 | ₩67,518 | ₩67,578 | ₩67,518 | ₩67,578 | +0.09% | 1천 |
|---|
| 2026.07.29 | ₩67,638 | ₩67,638 | ₩67,638 | ₩67,638 | 0.00% | 100 |
|---|
| 2026.07.28 | ₩67,678 | ₩67,678 | ₩67,678 | ₩67,678 | 0.00% | 100 |
|---|
| 2026.07.27 | ₩67,651 | ₩67,651 | ₩67,651 | ₩67,651 | 0.00% | 200 |
|---|
| 2026.07.24 | ₩67,505 | ₩67,558 | ₩67,478 | ₩67,491 | -0.02% | 2.3만 |
|---|
| 2026.07.23 | ₩67,411 | ₩67,445 | ₩65,118 | ₩67,410 | -0.00% | 2.4만 |
|---|
| 2026.07.22 | ₩67,798 | ₩67,798 | ₩67,772 | ₩67,785 | -0.02% | 7.8천 |
|---|
| 2026.07.21 | ₩67,918 | ₩67,922 | ₩67,918 | ₩67,922 | +0.01% | 1.9천 |
|---|
| 2026.07.20 | ₩68,057 | ₩68,057 | ₩68,012 | ₩68,012 | -0.07% | 300 |
|---|
| 2026.07.17 | ₩68,105 | ₩68,105 | ₩68,052 | ₩68,052 | -0.08% | 1.3만 |
|---|
| 2026.07.16 | ₩68,052 | ₩68,098 | ₩67,651 | ₩68,098 | +0.07% | 4.6만 |
|---|
| 2026.07.15 | ₩68,238 | ₩68,238 | ₩67,892 | ₩68,165 | -0.11% | 1.1만 |
|---|
| 2026.07.14 | ₩68,212 | ₩68,284 | ₩68,205 | ₩68,205 | -0.01% | 2.3천 |
|---|
| 2026.07.13 | ₩68,225 | ₩68,225 | ₩67,958 | ₩68,185 | -0.06% | 7.2천 |
|---|
| 2026.07.10 | ₩68,238 | ₩68,258 | ₩68,238 | ₩68,258 | +0.03% | 3.9천 |
|---|
| 2026.07.09 | ₩68,265 | ₩68,265 | ₩68,225 | ₩68,225 | -0.06% | 3.1천 |
|---|
| 2026.07.08 | ₩68,252 | ₩68,252 | ₩68,145 | ₩68,232 | -0.03% | 9.3천 |
|---|
| 2026.07.07 | ₩68,398 | ₩68,398 | ₩68,332 | ₩68,352 | -0.07% | 6.2천 |
|---|
| 2026.07.06 | ₩68,412 | ₩68,452 | ₩68,412 | ₩68,445 | +0.05% | 3.4만 |
|---|
| 2026.07.02 | ₩68,385 | ₩68,398 | ₩68,372 | ₩68,398 | +0.02% | 1.6만 |
|---|
| 2026.07.01 | ₩68,305 | ₩68,365 | ₩68,198 | ₩68,365 | +0.09% | 6.2만 |
|---|
| 2026.06.30 | ₩68,545 | ₩68,545 | ₩68,505 | ₩68,525 | -0.03% | 6.4만 |
|---|
| 2026.06.29 | ₩68,518 | ₩68,558 | ₩68,518 | ₩68,558 | +0.06% | 5.1만 |
|---|
| 2026.06.26 | ₩68,465 | ₩68,492 | ₩68,465 | ₩68,492 | +0.04% | 6.5천 |
|---|
| 2026.06.25 | ₩68,465 | ₩68,465 | ₩68,465 | ₩68,465 | 0.00% | 100 |
|---|
| 2026.06.24 | ₩68,452 | ₩68,465 | ₩68,385 | ₩68,465 | +0.02% | 1천 |
|---|
| 2026.06.23 | ₩68,398 | ₩68,425 | ₩68,292 | ₩68,365 | -0.05% | 6.5천 |
|---|
| 2026.06.22 | ₩68,425 | ₩68,425 | ₩68,372 | ₩68,418 | -0.01% | 6.2만 |
|---|
| 2026.06.18 | ₩68,465 | ₩68,465 | ₩68,438 | ₩68,445 | -0.03% | 1.9만 |
|---|
| 2026.06.17 | ₩68,358 | ₩68,372 | ₩68,272 | ₩68,272 | -0.13% | 4.2만 |
|---|
| 2026.06.16 | ₩68,332 | ₩68,385 | ₩68,318 | ₩68,365 | +0.05% | 2.5만 |
|---|
| 2026.06.15 | ₩68,318 | ₩68,318 | ₩68,158 | ₩68,292 | -0.04% | 4.7만 |
|---|
| 2026.06.12 | ₩68,185 | ₩68,226 | ₩68,172 | ₩68,226 | +0.06% | 400 |
|---|
| 2026.06.11 | ₩68,252 | ₩68,292 | ₩68,238 | ₩68,292 | +0.06% | 9.1천 |
|---|
| 2026.06.10 | ₩68,372 | ₩68,372 | ₩68,285 | ₩68,285 | -0.13% | 1.7천 |
|---|
| 2026.06.09 | ₩68,398 | ₩68,398 | ₩68,238 | ₩68,365 | -0.05% | 2.1만 |
|---|
| 2026.06.08 | ₩68,292 | ₩68,325 | ₩68,278 | ₩68,325 | +0.05% | 1.4만 |
|---|
| 2026.06.05 | ₩68,252 | ₩68,318 | ₩68,252 | ₩68,318 | +0.10% | 400 |
|---|
| 2026.06.04 | ₩68,372 | ₩68,385 | ₩68,278 | ₩68,378 | +0.01% | 2.4만 |
|---|
| 2026.06.03 | ₩68,292 | ₩68,345 | ₩68,185 | ₩68,338 | +0.07% | 7.3천 |
|---|
| 2026.06.02 | ₩68,345 | ₩68,358 | ₩68,332 | ₩68,358 | +0.02% | 1.6천 |
|---|
| 2026.06.01 | ₩68,145 | ₩68,272 | ₩68,145 | ₩68,258 | +0.17% | 8.2천 |
|---|
| 2026.05.29 | ₩68,345 | ₩68,405 | ₩68,345 | ₩68,405 | +0.09% | 4.2만 |
|---|
| 2026.05.28 | ₩68,265 | ₩68,305 | ₩68,265 | ₩68,305 | +0.06% | 9.7천 |
|---|
| 2026.05.27 | ₩68,145 | ₩68,212 | ₩68,118 | ₩68,212 | +0.10% | 1.5만 |
|---|
| 2026.05.26 | ₩68,078 | ₩68,138 | ₩67,852 | ₩68,138 | +0.09% | 5.4만 |
|---|
| 2026.05.22 | ₩67,945 | ₩67,945 | ₩67,918 | ₩67,924 | -0.03% | 200 |
|---|
| 2026.05.21 | ₩67,812 | ₩67,932 | ₩67,812 | ₩67,897 | +0.13% | 1.3만 |
|---|
| 2026.05.20 | ₩67,918 | ₩67,918 | ₩67,892 | ₩67,912 | -0.01% | 6.8천 |
|---|
| 2026.05.19 | ₩67,852 | ₩67,852 | ₩67,692 | ₩67,805 | -0.07% | 5.7천 |
|---|
| 2026.05.18 | ₩67,932 | ₩68,038 | ₩67,918 | ₩67,965 | +0.05% | 1.2만 |
|---|
| 2026.05.15 | ₩67,852 | ₩67,918 | ₩67,852 | ₩67,918 | +0.10% | 500 |
|---|
| 2026.05.14 | ₩68,158 | ₩68,205 | ₩68,138 | ₩68,138 | -0.03% | 8.7천 |
|---|
| 2026.05.13 | ₩68,172 | ₩68,172 | ₩68,145 | ₩68,172 | 0.00% | 6.1천 |
|---|
| 2026.05.12 | ₩68,198 | ₩68,225 | ₩68,185 | ₩68,225 | +0.04% | 2.1만 |
|---|
| 2026.05.11 | ₩68,305 | ₩68,332 | ₩68,298 | ₩68,298 | -0.01% | 3.4만 |
|---|
| 2026.05.08 | ₩68,305 | ₩68,318 | ₩68,278 | ₩68,298 | -0.01% | 7천 |
|---|
| 2026.05.07 | ₩68,278 | ₩68,292 | ₩68,252 | ₩68,265 | -0.02% | 1만 |
|---|
| 2026.05.06 | ₩68,265 | ₩68,332 | ₩68,265 | ₩68,278 | +0.02% | 5.2만 |
|---|
| 2026.05.05 | ₩68,185 | ₩68,198 | ₩68,145 | ₩68,185 | 0.00% | 1.9만 |
|---|
| 2026.05.04 | ₩68,185 | ₩68,185 | ₩68,092 | ₩68,185 | 0.00% | 4.8천 |
|---|
| 2026.05.01 | ₩68,225 | ₩68,225 | ₩68,158 | ₩68,172 | -0.08% | 8.6천 |
|---|
| 2026.04.30 | ₩68,345 | ₩68,345 | ₩68,317 | ₩68,317 | -0.04% | 10.5만 |
|---|
| 2026.04.29 | ₩68,318 | ₩68,345 | ₩68,318 | ₩68,318 | 0.00% | 3만 |
|---|
| 2026.04.28 | ₩68,385 | ₩68,418 | ₩68,385 | ₩68,418 | +0.05% | 2.2만 |
|---|
| 2026.04.27 | ₩68,505 | ₩68,505 | ₩68,478 | ₩68,478 | -0.04% | 3.6천 |
|---|
| 2026.04.24 | ₩68,452 | ₩68,512 | ₩68,452 | ₩68,512 | +0.09% | 2.3만 |
|---|
| 2026.04.23 | ₩68,412 | ₩68,452 | ₩68,412 | ₩68,452 | +0.06% | 1.2천 |
|---|
| 2026.04.22 | ₩68,478 | ₩68,478 | ₩68,438 | ₩68,458 | -0.03% | 8.9천 |
|---|
| 2026.04.21 | ₩68,452 | ₩68,452 | ₩68,425 | ₩68,438 | -0.02% | 7.9천 |
|---|
| 2026.04.20 | ₩68,505 | ₩68,505 | ₩68,452 | ₩68,478 | -0.04% | 900 |
|---|
| 2026.04.17 | ₩68,465 | ₩68,505 | ₩68,465 | ₩68,505 | +0.06% | 2.1만 |
|---|
| 2026.04.16 | ₩68,318 | ₩68,352 | ₩68,318 | ₩68,352 | +0.05% | 3.1천 |
|---|
| 2026.04.15 | ₩68,332 | ₩68,332 | ₩68,198 | ₩68,298 | -0.05% | 1.1만 |
|---|
| 2026.04.14 | ₩68,305 | ₩68,358 | ₩68,305 | ₩68,358 | +0.08% | 3.7만 |
|---|
| 2026.04.13 | ₩68,358 | ₩68,438 | ₩68,358 | ₩68,438 | +0.12% | 1.1만 |
|---|
| 2026.04.10 | ₩68,412 | ₩68,412 | ₩68,365 | ₩68,365 | -0.07% | 1.4천 |
|---|
| 2026.04.09 | ₩68,305 | ₩68,392 | ₩68,292 | ₩68,392 | +0.13% | 1.1만 |
|---|
| 2026.04.08 | ₩68,385 | ₩68,385 | ₩68,238 | ₩68,285 | -0.15% | 7.5천 |
|---|
| 2026.04.07 | ₩68,118 | ₩68,132 | ₩68,078 | ₩68,112 | -0.01% | 7.6천 |
|---|
| 2026.04.06 | ₩68,092 | ₩68,092 | ₩68,065 | ₩68,072 | -0.03% | 7.4천 |
|---|
| 2026.04.02 | ₩68,025 | ₩68,118 | ₩68,025 | ₩68,082 | +0.08% | 4.2만 |
|---|
| 2026.04.01 | ₩68,012 | ₩68,012 | ₩67,945 | ₩68,005 | -0.01% | 8.3천 |
|---|
| 2026.03.31 | ₩67,958 | ₩68,025 | ₩67,892 | ₩67,965 | +0.01% | 2만 |
|---|
| 2026.03.30 | ₩67,918 | ₩67,918 | ₩67,812 | ₩67,858 | -0.09% | 1.1만 |
|---|
| 2026.03.27 | ₩67,718 | ₩67,838 | ₩67,718 | ₩67,832 | +0.17% | 8천 |
|---|
| 2026.03.26 | ₩67,878 | ₩67,878 | ₩67,845 | ₩67,845 | -0.05% | 300 |
|---|
| 2026.03.25 | ₩67,918 | ₩67,918 | ₩67,852 | ₩67,912 | -0.01% | 1.2만 |
|---|
| 2026.03.24 | ₩68,078 | ₩68,078 | ₩67,772 | ₩67,792 | -0.42% | 4.2만 |
|---|
| 2026.03.23 | ₩68,145 | ₩68,198 | ₩68,078 | ₩68,114 | -0.05% | 8.2만 |
|---|
| 2026.03.20 | ₩68,332 | ₩68,332 | ₩68,058 | ₩68,058 | -0.40% | 2.2만 |
|---|
| 2026.03.19 | ₩68,465 | ₩69,585 | ₩68,292 | ₩68,418 | -0.07% | 1.8만 |
|---|
| 2026.03.18 | ₩68,558 | ₩68,598 | ₩68,438 | ₩68,505 | -0.08% | 5.9만 |
|---|
| 2026.03.17 | ₩68,678 | ₩68,678 | ₩68,574 | ₩68,605 | -0.11% | 3.2만 |
|---|
| 2026.03.16 | ₩68,545 | ₩68,552 | ₩68,505 | ₩68,552 | +0.01% | 1.2만 |
|---|
| 2026.03.13 | ₩68,492 | ₩68,585 | ₩68,492 | ₩68,585 | +0.14% | 34만 |
|---|
| 2026.03.12 | ₩68,638 | ₩68,638 | ₩68,425 | ₩68,450 | -0.27% | 5.6만 |
|---|
| 2026.03.11 | ₩68,652 | ₩68,652 | ₩68,652 | ₩68,652 | 0.00% | 100 |
|---|
| 2026.03.10 | ₩68,838 | ₩68,838 | ₩68,790 | ₩68,818 | -0.03% | 7.3천 |
|---|
| 2026.03.09 | ₩68,805 | ₩68,872 | ₩68,798 | ₩68,872 | +0.10% | 6.3만 |
|---|
| 2026.03.06 | ₩68,812 | ₩68,852 | ₩68,812 | ₩68,852 | +0.06% | 1.3천 |
|---|
| 2026.03.05 | ₩68,825 | ₩68,892 | ₩68,825 | ₩68,892 | +0.10% | 5.1천 |
|---|
| 2026.03.04 | ₩68,878 | ₩68,912 | ₩68,878 | ₩68,912 | +0.05% | 1.2천 |
|---|
| 2026.03.03 | ₩68,978 | ₩68,978 | ₩68,878 | ₩68,912 | -0.10% | 8.7천 |
|---|
| 2026.03.02 | ₩69,225 | ₩69,225 | ₩69,172 | ₩69,198 | -0.04% | 4.7만 |
|---|
| 2026.02.27 | ₩69,478 | ₩69,478 | ₩69,438 | ₩69,478 | 0.00% | 2.6만 |
|---|
| 2026.02.26 | ₩69,465 | ₩69,465 | ₩69,414 | ₩69,432 | -0.05% | 2.6만 |
|---|
| 2026.02.25 | ₩69,425 | ₩69,425 | ₩69,390 | ₩69,412 | -0.02% | 2.9만 |
|---|
| 2026.02.24 | ₩69,372 | ₩69,425 | ₩69,318 | ₩69,404 | +0.05% | 3.5만 |
|---|
| 2026.02.23 | ₩69,385 | ₩69,385 | ₩69,292 | ₩69,378 | -0.01% | 4.5천 |
|---|
| 2026.02.20 | ₩69,332 | ₩69,352 | ₩69,324 | ₩69,352 | +0.03% | 2천 |
|---|
| 2026.02.19 | ₩69,318 | ₩69,338 | ₩69,212 | ₩69,330 | +0.02% | 2.3만 |
|---|
| 2026.02.18 | ₩69,278 | ₩69,325 | ₩69,278 | ₩69,325 | +0.07% | 2.3만 |
|---|
| 2026.02.17 | ₩69,278 | ₩69,338 | ₩69,278 | ₩69,338 | +0.09% | 1.4만 |
|---|
| 2026.02.13 | ₩69,305 | ₩69,318 | ₩69,225 | ₩69,270 | -0.05% | 8.1천 |
|---|
| 2026.02.12 | ₩69,185 | ₩69,264 | ₩69,158 | ₩69,264 | +0.11% | 3.2만 |
|---|
| 2026.02.11 | ₩69,118 | ₩69,164 | ₩69,118 | ₩69,164 | +0.07% | 1.1천 |
|---|
| 2026.02.10 | ₩69,158 | ₩69,185 | ₩69,118 | ₩69,145 | -0.02% | 2.7천 |
|---|
| 2026.02.09 | ₩69,078 | ₩69,132 | ₩69,078 | ₩69,132 | +0.08% | 6.3천 |
|---|
| 2026.02.06 | ₩69,025 | ₩69,078 | ₩69,025 | ₩69,078 | +0.08% | 2.6천 |
|---|
| 2026.02.05 | ₩69,038 | ₩69,052 | ₩68,945 | ₩69,052 | +0.02% | 5.3천 |
|---|
| 2026.02.04 | ₩68,932 | ₩68,985 | ₩68,878 | ₩68,985 | +0.08% | 3천 |
|---|
| 2026.02.03 | ₩68,892 | ₩68,945 | ₩68,892 | ₩68,937 | +0.07% | 2.7만 |
|---|
| 2026.02.02 | ₩68,892 | ₩68,892 | ₩68,878 | ₩68,892 | 0.00% | 1.9천 |
|---|
| 2026.01.30 | ₩69,065 | ₩69,084 | ₩69,052 | ₩69,084 | +0.03% | 1천 |
|---|
| 2026.01.29 | ₩68,972 | ₩68,998 | ₩68,905 | ₩68,998 | +0.04% | 9천 |
|---|
| 2026.01.28 | ₩68,958 | ₩68,998 | ₩68,918 | ₩68,998 | +0.06% | 1.4만 |
|---|
| 2026.01.27 | ₩68,932 | ₩68,958 | ₩68,918 | ₩68,958 | +0.04% | 3.2천 |
|---|
| 2026.01.26 | ₩68,932 | ₩68,932 | ₩68,772 | ₩68,884 | -0.07% | 2만 |
|---|
| 2026.01.23 | ₩68,892 | ₩68,910 | ₩68,878 | ₩68,910 | +0.03% | 2.3만 |
|---|
| 2026.01.22 | ₩68,838 | ₩68,878 | ₩68,838 | ₩68,878 | +0.06% | 500 |
|---|
| 2026.01.21 | ₩68,812 | ₩68,878 | ₩68,798 | ₩68,878 | +0.10% | 3천 |
|---|
| 2026.01.20 | ₩68,845 | ₩68,845 | ₩68,785 | ₩68,812 | -0.05% | 6.4천 |
|---|
| 2026.01.16 | ₩68,945 | ₩68,945 | ₩68,838 | ₩68,932 | -0.02% | 1.5만 |
|---|
| 2026.01.15 | ₩68,932 | ₩68,932 | ₩68,812 | ₩68,917 | -0.02% | 1.3만 |
|---|
| 2026.01.14 | ₩68,892 | ₩68,897 | ₩68,878 | ₩68,897 | +0.01% | 2.4만 |
|---|
| 2026.01.13 | ₩68,865 | ₩68,865 | ₩68,732 | ₩68,817 | -0.07% | 2만 |
|---|
| 2026.01.12 | ₩68,852 | ₩68,852 | ₩68,825 | ₩68,852 | 0.00% | 2.2만 |
|---|
| 2026.01.09 | ₩68,825 | ₩68,872 | ₩68,825 | ₩68,872 | +0.07% | 2.8만 |
|---|
| 2026.01.08 | ₩68,758 | ₩68,812 | ₩68,758 | ₩68,812 | +0.08% | 1.4만 |
|---|
| 2026.01.07 | ₩68,732 | ₩68,798 | ₩68,718 | ₩68,798 | +0.10% | 1.4만 |
|---|
| 2026.01.06 | ₩68,612 | ₩68,658 | ₩68,585 | ₩68,658 | +0.07% | 1.4만 |
|---|
| 2026.01.05 | ₩68,612 | ₩68,625 | ₩68,585 | ₩68,605 | -0.01% | 1.4만 |
|---|
| 2026.01.02 | ₩68,505 | ₩68,572 | ₩68,505 | ₩68,572 | +0.10% | 1만 |
|---|
| 2025.12.31 | ₩68,438 | ₩68,498 | ₩68,438 | ₩68,485 | +0.07% | 3.4만 |
|---|
| 2025.12.30 | ₩68,452 | ₩68,478 | ₩68,438 | ₩68,445 | -0.01% | 4.6만 |
|---|
| 2025.12.29 | ₩68,438 | ₩68,485 | ₩68,425 | ₩68,485 | +0.07% | 3.3만 |
|---|
| 2025.12.26 | ₩68,398 | ₩68,405 | ₩68,372 | ₩68,405 | +0.01% | 2.7천 |
|---|
| 2025.12.24 | ₩68,372 | ₩68,412 | ₩68,345 | ₩68,405 | +0.05% | 3.3천 |
|---|
| 2025.12.23 | ₩68,345 | ₩68,345 | ₩68,318 | ₩68,338 | -0.01% | 1.4만 |
|---|
| 2025.12.22 | ₩68,345 | ₩68,358 | ₩68,345 | ₩68,358 | +0.02% | 5.1천 |
|---|
| 2025.12.19 | ₩68,292 | ₩68,358 | ₩68,278 | ₩68,358 | +0.10% | 1.5만 |
|---|
| 2025.12.18 | ₩68,398 | ₩68,398 | ₩68,318 | ₩68,352 | -0.07% | 1.9만 |
|---|
| 2025.12.17 | ₩68,345 | ₩68,372 | ₩68,332 | ₩68,372 | +0.04% | 4.2만 |
|---|
| 2025.12.16 | ₩68,318 | ₩68,365 | ₩68,292 | ₩68,365 | +0.07% | 2.2만 |
|---|
| 2025.12.15 | ₩68,358 | ₩68,358 | ₩68,305 | ₩68,338 | -0.03% | 2.7만 |
|---|
| 2025.12.12 | ₩68,292 | ₩68,292 | ₩68,265 | ₩68,285 | -0.01% | 2.2만 |
|---|
| 2025.12.11 | ₩68,318 | ₩68,332 | ₩68,252 | ₩68,265 | -0.08% | 5.5만 |
|---|
| 2025.12.10 | ₩68,225 | ₩68,265 | ₩68,212 | ₩68,265 | +0.06% | 13.3만 |
|---|
| 2025.12.09 | ₩68,278 | ₩68,412 | ₩68,265 | ₩68,292 | +0.02% | 4만 |
|---|
| 2025.12.08 | ₩68,212 | ₩68,265 | ₩68,212 | ₩68,258 | +0.07% | 3.3천 |
|---|
| 2025.12.05 | ₩68,132 | ₩68,185 | ₩68,132 | ₩68,185 | +0.08% | 1.7만 |
|---|
| 2025.12.04 | ₩68,145 | ₩68,205 | ₩68,145 | ₩68,205 | +0.09% | 10.7만 |
|---|
| 2025.12.03 | ₩68,172 | ₩68,172 | ₩68,152 | ₩68,152 | -0.03% | 1.4만 |
|---|
| 2025.12.02 | ₩68,105 | ₩68,145 | ₩68,078 | ₩68,145 | +0.06% | 5.8만 |
|---|
| 2025.12.01 | ₩68,118 | ₩68,158 | ₩68,078 | ₩68,125 | +0.01% | 1.5만 |
|---|
| 2025.11.28 | ₩68,265 | ₩68,304 | ₩68,265 | ₩68,304 | +0.06% | 1.4만 |
|---|
| 2025.11.26 | ₩68,318 | ₩68,318 | ₩68,285 | ₩68,285 | -0.05% | 3.5천 |
|---|
| 2025.11.25 | ₩68,198 | ₩68,212 | ₩68,145 | ₩68,212 | +0.02% | 4.1천 |
|---|
| 2025.11.24 | ₩68,118 | ₩68,132 | ₩68,105 | ₩68,132 | +0.02% | 1.2만 |
|---|
| 2025.11.21 | ₩68,038 | ₩68,038 | ₩68,012 | ₩68,025 | -0.02% | 8.1천 |
|---|
| 2025.11.20 | ₩68,065 | ₩68,065 | ₩67,998 | ₩68,025 | -0.06% | 3.3만 |
|---|
| 2025.11.19 | ₩68,065 | ₩68,065 | ₩67,978 | ₩67,978 | -0.13% | 1.6만 |
|---|
| 2025.11.18 | ₩68,012 | ₩68,012 | ₩67,972 | ₩68,002 | -0.01% | 4만 |
|---|
| 2025.11.17 | ₩67,958 | ₩67,958 | ₩67,932 | ₩67,932 | -0.04% | 2.4만 |
|---|
| 2025.11.14 | ₩67,985 | ₩67,985 | ₩67,912 | ₩67,912 | -0.11% | 6.5천 |
|---|
| 2025.11.13 | ₩67,985 | ₩67,985 | ₩67,985 | ₩67,985 | 0.00% | 7.5천 |
|---|
| 2025.11.12 | ₩67,972 | ₩68,012 | ₩67,972 | ₩68,012 | +0.06% | 4.2천 |
|---|
| 2025.11.11 | ₩68,012 | ₩68,085 | ₩68,012 | ₩68,085 | +0.11% | 2.3천 |
|---|
| 2025.11.10 | ₩67,945 | ₩68,105 | ₩67,945 | ₩68,018 | +0.11% | 4.5만 |
|---|
| 2025.11.07 | ₩67,938 | ₩67,945 | ₩67,938 | ₩67,945 | +0.01% | 100 |
|---|
| 2025.11.06 | ₩67,945 | ₩67,945 | ₩67,872 | ₩67,872 | -0.11% | 4.3만 |
|---|
| 2025.11.05 | ₩67,838 | ₩67,852 | ₩67,798 | ₩67,818 | -0.03% | 3.2만 |
|---|
| 2025.11.04 | ₩67,932 | ₩67,932 | ₩67,925 | ₩67,925 | -0.01% | 5.1천 |
|---|
| 2025.11.03 | ₩67,865 | ₩67,865 | ₩67,865 | ₩67,865 | 0.00% | 100 |
|---|
| 2025.10.31 | ₩68,085 | ₩68,085 | ₩68,085 | ₩68,085 | 0.00% | 0 |
|---|
| 2025.10.30 | ₩67,985 | ₩68,038 | ₩67,985 | ₩68,038 | +0.08% | 200 |
|---|
| 2025.10.29 | ₩68,105 | ₩68,105 | ₩68,032 | ₩68,032 | -0.11% | 300 |
|---|
| 2025.10.28 | ₩68,078 | ₩68,112 | ₩68,078 | ₩68,112 | +0.05% | 100 |
|---|
| 2025.10.27 | ₩68,105 | ₩68,132 | ₩68,105 | ₩68,132 | +0.04% | 100 |
|---|
| 2025.10.24 | ₩68,145 | ₩68,145 | ₩68,118 | ₩68,125 | -0.03% | 1.2만 |
|---|
| 2025.10.23 | ₩68,092 | ₩68,092 | ₩68,092 | ₩68,092 | 0.00% | 100 |
|---|
| 2025.10.22 | ₩68,078 | ₩68,132 | ₩68,078 | ₩68,132 | +0.08% | 300 |
|---|
| 2025.10.21 | ₩68,038 | ₩68,092 | ₩68,038 | ₩68,092 | +0.08% | 300 |
|---|
| 2025.10.20 | ₩68,012 | ₩68,052 | ₩68,012 | ₩68,052 | +0.06% | 100 |
|---|
| 2025.10.17 | ₩68,025 | ₩68,025 | ₩68,025 | ₩68,025 | 0.00% | 100 |
|---|
| 2025.10.16 | ₩68,005 | ₩68,005 | ₩68,005 | ₩68,005 | 0.00% | 0 |
|---|
| 2025.10.15 | ₩67,892 | ₩67,892 | ₩67,892 | ₩67,892 | 0.00% | 100 |
|---|
| 2025.10.14 | ₩67,798 | ₩67,852 | ₩67,798 | ₩67,852 | +0.08% | 200 |
|---|
| 2025.10.13 | ₩67,772 | ₩67,865 | ₩67,772 | ₩67,865 | +0.14% | 2.7천 |
|---|
| 2025.10.10 | ₩67,785 | ₩67,812 | ₩67,785 | ₩67,812 | +0.04% | 100 |
|---|