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 | ₩65,790 | ₩65,924 | ₩65,670 | ₩65,924 | +0.20% | 6.3만 |
| 2026.10.08 | ₩65,457 | ₩65,644 | ₩65,457 | ₩65,638 | +0.28% | 14만 |
| 2026.10.07 | ₩65,537 | ₩65,644 | ₩65,484 | ₩65,577 | +0.06% | 10.9만 |
| 2026.10.06 | ₩65,644 | ₩65,790 | ₩65,644 | ₩65,737 | +0.14% | 16.9만 |
| 2026.10.05 | ₩65,804 | ₩65,830 | ₩65,684 | ₩65,730 | -0.11% | 15.6만 |
| 2026.10.02 | ₩66,097 | ₩66,151 | ₩65,697 | ₩65,724 | -0.56% | 8.9만 |
| 2026.10.01 | ₩65,697 | ₩65,884 | ₩65,684 | ₩65,745 | +0.07% | 28만 |
| 2026.09.30 | ₩65,404 | ₩65,604 | ₩65,404 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩65,572 |
| +0.26% |
| 17.9만 |
| 2026.09.29 | ₩65,204 | ₩65,244 | ₩65,030 | ₩65,144 | -0.09% | 17.3만 |
|---|
| 2026.09.28 | ₩65,364 | ₩65,364 | ₩65,217 | ₩65,266 | -0.15% | 3.9만 |
|---|
| 2026.09.25 | ₩65,544 | ₩65,577 | ₩65,490 | ₩65,490 | -0.08% | 3만 |
|---|
| 2026.09.24 | ₩65,964 | ₩65,964 | ₩65,470 | ₩65,706 | -0.39% | 14.3만 |
|---|
| 2026.09.23 | ₩66,311 | ₩66,311 | ₩65,924 | ₩65,978 | -0.50% | 4.5만 |
|---|
| 2026.09.22 | ₩66,377 | ₩66,391 | ₩66,017 | ₩66,267 | -0.17% | 23.5만 |
|---|
| 2026.09.21 | ₩66,471 | ₩66,472 | ₩66,257 | ₩66,364 | -0.16% | 3.5만 |
|---|
| 2026.09.18 | ₩66,431 | ₩66,431 | ₩66,377 | ₩66,427 | -0.01% | 2.3만 |
|---|
| 2026.09.17 | ₩66,564 | ₩66,564 | ₩66,257 | ₩66,491 | -0.11% | 4.5만 |
|---|
| 2026.09.16 | ₩66,464 | ₩66,551 | ₩66,411 | ₩66,411 | -0.08% | 4.7만 |
|---|
| 2026.09.15 | ₩66,391 | ₩66,511 | ₩66,391 | ₩66,451 | +0.09% | 3.9만 |
|---|
| 2026.09.14 | ₩66,537 | ₩66,604 | ₩66,444 | ₩66,477 | -0.09% | 20만 |
|---|
| 2026.09.11 | ₩66,537 | ₩66,577 | ₩66,511 | ₩66,544 | +0.01% | 1.6천 |
|---|
| 2026.09.10 | ₩66,511 | ₩66,511 | ₩66,471 | ₩66,481 | -0.04% | 700 |
|---|
| 2026.09.09 | ₩67,044 | ₩67,044 | ₩66,764 | ₩66,797 | -0.37% | 3만 |
|---|
| 2026.09.08 | ₩67,004 | ₩67,044 | ₩66,951 | ₩66,977 | -0.04% | 4만 |
|---|
| 2026.09.04 | ₩67,017 | ₩67,017 | ₩66,937 | ₩66,944 | -0.11% | 900 |
|---|
| 2026.09.03 | ₩67,151 | ₩67,151 | ₩66,993 | ₩66,993 | -0.23% | 9.6천 |
|---|
| 2026.09.02 | ₩67,097 | ₩67,097 | ₩67,031 | ₩67,077 | -0.03% | 1.9만 |
|---|
| 2026.09.01 | ₩67,097 | ₩67,124 | ₩67,097 | ₩67,111 | +0.02% | 9.4만 |
|---|
| 2026.08.31 | ₩67,431 | ₩67,438 | ₩67,431 | ₩67,438 | +0.01% | 7.1천 |
|---|
| 2026.08.28 | ₩67,578 | ₩67,604 | ₩67,538 | ₩67,544 | -0.05% | 3만 |
|---|
| 2026.08.27 | ₩67,651 | ₩67,651 | ₩67,498 | ₩67,578 | -0.11% | 2.6만 |
|---|
| 2026.08.26 | ₩67,578 | ₩67,604 | ₩67,551 | ₩67,579 | +0.00% | 4.7만 |
|---|
| 2026.08.25 | ₩67,591 | ₩67,618 | ₩67,591 | ₩67,618 | +0.04% | 1.3만 |
|---|
| 2026.08.24 | ₩67,578 | ₩67,578 | ₩67,524 | ₩67,524 | -0.08% | 400 |
|---|
| 2026.08.21 | ₩67,538 | ₩67,538 | ₩67,524 | ₩67,531 | -0.01% | 1만 |
|---|
| 2026.08.20 | ₩67,591 | ₩67,684 | ₩67,538 | ₩67,551 | -0.06% | 5.9만 |
|---|
| 2026.08.19 | ₩67,671 | ₩67,671 | ₩67,538 | ₩67,616 | -0.08% | 1.9만 |
|---|
| 2026.08.18 | ₩67,498 | ₩67,551 | ₩67,498 | ₩67,551 | +0.08% | 2.8천 |
|---|
| 2026.08.17 | ₩67,698 | ₩67,698 | ₩67,564 | ₩67,631 | -0.10% | 1.8만 |
|---|
| 2026.08.14 | ₩67,711 | ₩67,791 | ₩67,711 | ₩67,738 | +0.04% | 8.8천 |
|---|
| 2026.08.13 | ₩67,791 | ₩67,844 | ₩67,791 | ₩67,791 | 0.00% | 7천 |
|---|
| 2026.08.12 | ₩67,778 | ₩67,778 | ₩67,618 | ₩67,711 | -0.10% | 1.6만 |
|---|
| 2026.08.11 | ₩67,671 | ₩67,738 | ₩67,631 | ₩67,684 | +0.02% | 9.7천 |
|---|
| 2026.08.10 | ₩67,684 | ₩67,684 | ₩67,644 | ₩67,678 | -0.01% | 6.1만 |
|---|
| 2026.08.07 | ₩67,671 | ₩67,704 | ₩67,671 | ₩67,704 | +0.05% | 1.6천 |
|---|
| 2026.08.06 | ₩67,578 | ₩67,598 | ₩67,564 | ₩67,578 | 0.00% | 9.1천 |
|---|
| 2026.08.05 | ₩67,524 | ₩67,591 | ₩67,444 | ₩67,591 | +0.10% | 1.8만 |
|---|
| 2026.08.04 | ₩67,444 | ₩67,504 | ₩67,444 | ₩67,504 | +0.09% | 2.2만 |
|---|
| 2026.08.03 | ₩67,478 | ₩67,478 | ₩67,351 | ₩67,364 | -0.17% | 10.2만 |
|---|
| 2026.07.31 | ₩67,486 | ₩67,516 | ₩67,378 | ₩67,516 | +0.05% | 4.2천 |
|---|
| 2026.07.30 | ₩67,524 | ₩67,584 | ₩67,524 | ₩67,584 | +0.09% | 1천 |
|---|
| 2026.07.29 | ₩67,644 | ₩67,644 | ₩67,644 | ₩67,644 | 0.00% | 100 |
|---|
| 2026.07.28 | ₩67,684 | ₩67,684 | ₩67,684 | ₩67,684 | 0.00% | 100 |
|---|
| 2026.07.27 | ₩67,658 | ₩67,658 | ₩67,658 | ₩67,658 | 0.00% | 200 |
|---|
| 2026.07.24 | ₩67,511 | ₩67,564 | ₩67,484 | ₩67,498 | -0.02% | 2.3만 |
|---|
| 2026.07.23 | ₩67,418 | ₩67,451 | ₩65,124 | ₩67,416 | -0.00% | 2.4만 |
|---|
| 2026.07.22 | ₩67,804 | ₩67,804 | ₩67,778 | ₩67,791 | -0.02% | 7.8천 |
|---|
| 2026.07.21 | ₩67,924 | ₩67,928 | ₩67,924 | ₩67,928 | +0.01% | 1.9천 |
|---|
| 2026.07.20 | ₩68,063 | ₩68,063 | ₩68,018 | ₩68,018 | -0.07% | 300 |
|---|
| 2026.07.17 | ₩68,111 | ₩68,111 | ₩68,058 | ₩68,058 | -0.08% | 1.3만 |
|---|
| 2026.07.16 | ₩68,058 | ₩68,104 | ₩67,658 | ₩68,104 | +0.07% | 4.6만 |
|---|
| 2026.07.15 | ₩68,244 | ₩68,244 | ₩67,898 | ₩68,171 | -0.11% | 1.1만 |
|---|
| 2026.07.14 | ₩68,218 | ₩68,290 | ₩68,211 | ₩68,211 | -0.01% | 2.3천 |
|---|
| 2026.07.13 | ₩68,231 | ₩68,231 | ₩67,964 | ₩68,191 | -0.06% | 7.2천 |
|---|
| 2026.07.10 | ₩68,244 | ₩68,264 | ₩68,244 | ₩68,264 | +0.03% | 3.9천 |
|---|
| 2026.07.09 | ₩68,271 | ₩68,271 | ₩68,231 | ₩68,231 | -0.06% | 3.1천 |
|---|
| 2026.07.08 | ₩68,258 | ₩68,258 | ₩68,151 | ₩68,238 | -0.03% | 9.3천 |
|---|
| 2026.07.07 | ₩68,404 | ₩68,404 | ₩68,338 | ₩68,358 | -0.07% | 6.2천 |
|---|
| 2026.07.06 | ₩68,418 | ₩68,458 | ₩68,418 | ₩68,451 | +0.05% | 3.4만 |
|---|
| 2026.07.02 | ₩68,391 | ₩68,404 | ₩68,378 | ₩68,404 | +0.02% | 1.6만 |
|---|
| 2026.07.01 | ₩68,311 | ₩68,371 | ₩68,204 | ₩68,371 | +0.09% | 6.2만 |
|---|
| 2026.06.30 | ₩68,551 | ₩68,551 | ₩68,511 | ₩68,531 | -0.03% | 6.4만 |
|---|
| 2026.06.29 | ₩68,524 | ₩68,564 | ₩68,524 | ₩68,564 | +0.06% | 5.1만 |
|---|
| 2026.06.26 | ₩68,471 | ₩68,498 | ₩68,471 | ₩68,498 | +0.04% | 6.5천 |
|---|
| 2026.06.25 | ₩68,471 | ₩68,471 | ₩68,471 | ₩68,471 | 0.00% | 100 |
|---|
| 2026.06.24 | ₩68,458 | ₩68,471 | ₩68,391 | ₩68,471 | +0.02% | 1천 |
|---|
| 2026.06.23 | ₩68,404 | ₩68,431 | ₩68,298 | ₩68,371 | -0.05% | 6.5천 |
|---|
| 2026.06.22 | ₩68,431 | ₩68,431 | ₩68,378 | ₩68,424 | -0.01% | 6.2만 |
|---|
| 2026.06.18 | ₩68,471 | ₩68,471 | ₩68,444 | ₩68,451 | -0.03% | 1.9만 |
|---|
| 2026.06.17 | ₩68,364 | ₩68,378 | ₩68,278 | ₩68,278 | -0.13% | 4.2만 |
|---|
| 2026.06.16 | ₩68,338 | ₩68,391 | ₩68,324 | ₩68,371 | +0.05% | 2.5만 |
|---|
| 2026.06.15 | ₩68,324 | ₩68,324 | ₩68,164 | ₩68,298 | -0.04% | 4.7만 |
|---|
| 2026.06.12 | ₩68,191 | ₩68,232 | ₩68,178 | ₩68,232 | +0.06% | 400 |
|---|
| 2026.06.11 | ₩68,258 | ₩68,298 | ₩68,244 | ₩68,298 | +0.06% | 9.1천 |
|---|
| 2026.06.10 | ₩68,378 | ₩68,378 | ₩68,291 | ₩68,291 | -0.13% | 1.7천 |
|---|
| 2026.06.09 | ₩68,404 | ₩68,404 | ₩68,244 | ₩68,371 | -0.05% | 2.1만 |
|---|
| 2026.06.08 | ₩68,298 | ₩68,331 | ₩68,284 | ₩68,331 | +0.05% | 1.4만 |
|---|
| 2026.06.05 | ₩68,258 | ₩68,324 | ₩68,258 | ₩68,324 | +0.10% | 400 |
|---|
| 2026.06.04 | ₩68,378 | ₩68,391 | ₩68,284 | ₩68,384 | +0.01% | 2.4만 |
|---|
| 2026.06.03 | ₩68,298 | ₩68,351 | ₩68,191 | ₩68,344 | +0.07% | 7.3천 |
|---|
| 2026.06.02 | ₩68,351 | ₩68,364 | ₩68,338 | ₩68,364 | +0.02% | 1.6천 |
|---|
| 2026.06.01 | ₩68,151 | ₩68,278 | ₩68,151 | ₩68,264 | +0.17% | 8.2천 |
|---|
| 2026.05.29 | ₩68,351 | ₩68,411 | ₩68,351 | ₩68,411 | +0.09% | 4.2만 |
|---|
| 2026.05.28 | ₩68,271 | ₩68,311 | ₩68,271 | ₩68,311 | +0.06% | 9.7천 |
|---|
| 2026.05.27 | ₩68,151 | ₩68,218 | ₩68,124 | ₩68,218 | +0.10% | 1.5만 |
|---|
| 2026.05.26 | ₩68,084 | ₩68,144 | ₩67,858 | ₩68,144 | +0.09% | 5.4만 |
|---|
| 2026.05.22 | ₩67,951 | ₩67,951 | ₩67,924 | ₩67,930 | -0.03% | 200 |
|---|
| 2026.05.21 | ₩67,818 | ₩67,938 | ₩67,818 | ₩67,903 | +0.13% | 1.3만 |
|---|
| 2026.05.20 | ₩67,924 | ₩67,924 | ₩67,898 | ₩67,918 | -0.01% | 6.8천 |
|---|
| 2026.05.19 | ₩67,858 | ₩67,858 | ₩67,698 | ₩67,811 | -0.07% | 5.7천 |
|---|
| 2026.05.18 | ₩67,938 | ₩68,044 | ₩67,924 | ₩67,971 | +0.05% | 1.2만 |
|---|
| 2026.05.15 | ₩67,858 | ₩67,924 | ₩67,858 | ₩67,924 | +0.10% | 500 |
|---|
| 2026.05.14 | ₩68,164 | ₩68,211 | ₩68,144 | ₩68,144 | -0.03% | 8.7천 |
|---|
| 2026.05.13 | ₩68,178 | ₩68,178 | ₩68,151 | ₩68,178 | 0.00% | 6.1천 |
|---|
| 2026.05.12 | ₩68,204 | ₩68,231 | ₩68,191 | ₩68,231 | +0.04% | 2.1만 |
|---|
| 2026.05.11 | ₩68,311 | ₩68,338 | ₩68,304 | ₩68,304 | -0.01% | 3.4만 |
|---|
| 2026.05.08 | ₩68,311 | ₩68,324 | ₩68,284 | ₩68,304 | -0.01% | 7천 |
|---|
| 2026.05.07 | ₩68,284 | ₩68,298 | ₩68,258 | ₩68,271 | -0.02% | 1만 |
|---|
| 2026.05.06 | ₩68,271 | ₩68,338 | ₩68,271 | ₩68,284 | +0.02% | 5.2만 |
|---|
| 2026.05.05 | ₩68,191 | ₩68,204 | ₩68,151 | ₩68,191 | 0.00% | 1.9만 |
|---|
| 2026.05.04 | ₩68,191 | ₩68,191 | ₩68,098 | ₩68,191 | 0.00% | 4.8천 |
|---|
| 2026.05.01 | ₩68,231 | ₩68,231 | ₩68,164 | ₩68,178 | -0.08% | 8.6천 |
|---|
| 2026.04.30 | ₩68,351 | ₩68,351 | ₩68,323 | ₩68,323 | -0.04% | 10.5만 |
|---|
| 2026.04.29 | ₩68,324 | ₩68,351 | ₩68,324 | ₩68,324 | 0.00% | 3만 |
|---|
| 2026.04.28 | ₩68,391 | ₩68,424 | ₩68,391 | ₩68,424 | +0.05% | 2.2만 |
|---|
| 2026.04.27 | ₩68,511 | ₩68,511 | ₩68,484 | ₩68,484 | -0.04% | 3.6천 |
|---|
| 2026.04.24 | ₩68,458 | ₩68,518 | ₩68,458 | ₩68,518 | +0.09% | 2.3만 |
|---|
| 2026.04.23 | ₩68,418 | ₩68,458 | ₩68,418 | ₩68,458 | +0.06% | 1.2천 |
|---|
| 2026.04.22 | ₩68,484 | ₩68,484 | ₩68,444 | ₩68,464 | -0.03% | 8.9천 |
|---|
| 2026.04.21 | ₩68,458 | ₩68,458 | ₩68,431 | ₩68,444 | -0.02% | 7.9천 |
|---|
| 2026.04.20 | ₩68,511 | ₩68,511 | ₩68,458 | ₩68,484 | -0.04% | 900 |
|---|
| 2026.04.17 | ₩68,471 | ₩68,511 | ₩68,471 | ₩68,511 | +0.06% | 2.1만 |
|---|
| 2026.04.16 | ₩68,324 | ₩68,358 | ₩68,324 | ₩68,358 | +0.05% | 3.1천 |
|---|
| 2026.04.15 | ₩68,338 | ₩68,338 | ₩68,204 | ₩68,304 | -0.05% | 1.1만 |
|---|
| 2026.04.14 | ₩68,311 | ₩68,364 | ₩68,311 | ₩68,364 | +0.08% | 3.7만 |
|---|
| 2026.04.13 | ₩68,364 | ₩68,444 | ₩68,364 | ₩68,444 | +0.12% | 1.1만 |
|---|
| 2026.04.10 | ₩68,418 | ₩68,418 | ₩68,371 | ₩68,371 | -0.07% | 1.4천 |
|---|
| 2026.04.09 | ₩68,311 | ₩68,398 | ₩68,298 | ₩68,398 | +0.13% | 1.1만 |
|---|
| 2026.04.08 | ₩68,391 | ₩68,391 | ₩68,244 | ₩68,291 | -0.15% | 7.5천 |
|---|
| 2026.04.07 | ₩68,124 | ₩68,138 | ₩68,084 | ₩68,118 | -0.01% | 7.6천 |
|---|
| 2026.04.06 | ₩68,098 | ₩68,098 | ₩68,071 | ₩68,078 | -0.03% | 7.4천 |
|---|
| 2026.04.02 | ₩68,031 | ₩68,124 | ₩68,031 | ₩68,088 | +0.08% | 4.2만 |
|---|
| 2026.04.01 | ₩68,018 | ₩68,018 | ₩67,951 | ₩68,011 | -0.01% | 8.3천 |
|---|
| 2026.03.31 | ₩67,964 | ₩68,031 | ₩67,898 | ₩67,971 | +0.01% | 2만 |
|---|
| 2026.03.30 | ₩67,924 | ₩67,924 | ₩67,818 | ₩67,864 | -0.09% | 1.1만 |
|---|
| 2026.03.27 | ₩67,724 | ₩67,844 | ₩67,724 | ₩67,838 | +0.17% | 8천 |
|---|
| 2026.03.26 | ₩67,884 | ₩67,884 | ₩67,851 | ₩67,851 | -0.05% | 300 |
|---|
| 2026.03.25 | ₩67,924 | ₩67,924 | ₩67,858 | ₩67,918 | -0.01% | 1.2만 |
|---|
| 2026.03.24 | ₩68,084 | ₩68,084 | ₩67,778 | ₩67,798 | -0.42% | 4.2만 |
|---|
| 2026.03.23 | ₩68,151 | ₩68,204 | ₩68,084 | ₩68,120 | -0.05% | 8.2만 |
|---|
| 2026.03.20 | ₩68,338 | ₩68,338 | ₩68,064 | ₩68,064 | -0.40% | 2.2만 |
|---|
| 2026.03.19 | ₩68,471 | ₩69,591 | ₩68,298 | ₩68,424 | -0.07% | 1.8만 |
|---|
| 2026.03.18 | ₩68,564 | ₩68,604 | ₩68,444 | ₩68,511 | -0.08% | 5.9만 |
|---|
| 2026.03.17 | ₩68,685 | ₩68,685 | ₩68,580 | ₩68,611 | -0.11% | 3.2만 |
|---|
| 2026.03.16 | ₩68,551 | ₩68,558 | ₩68,511 | ₩68,558 | +0.01% | 1.2만 |
|---|
| 2026.03.13 | ₩68,498 | ₩68,591 | ₩68,498 | ₩68,591 | +0.14% | 34만 |
|---|
| 2026.03.12 | ₩68,645 | ₩68,645 | ₩68,431 | ₩68,456 | -0.27% | 5.6만 |
|---|
| 2026.03.11 | ₩68,658 | ₩68,658 | ₩68,658 | ₩68,658 | 0.00% | 100 |
|---|
| 2026.03.10 | ₩68,845 | ₩68,845 | ₩68,797 | ₩68,825 | -0.03% | 7.3천 |
|---|
| 2026.03.09 | ₩68,811 | ₩68,878 | ₩68,805 | ₩68,878 | +0.10% | 6.3만 |
|---|
| 2026.03.06 | ₩68,818 | ₩68,858 | ₩68,818 | ₩68,858 | +0.06% | 1.3천 |
|---|
| 2026.03.05 | ₩68,831 | ₩68,898 | ₩68,831 | ₩68,898 | +0.10% | 5.1천 |
|---|
| 2026.03.04 | ₩68,885 | ₩68,918 | ₩68,885 | ₩68,918 | +0.05% | 1.2천 |
|---|
| 2026.03.03 | ₩68,985 | ₩68,985 | ₩68,885 | ₩68,918 | -0.10% | 8.7천 |
|---|
| 2026.03.02 | ₩69,231 | ₩69,231 | ₩69,178 | ₩69,205 | -0.04% | 4.7만 |
|---|
| 2026.02.27 | ₩69,485 | ₩69,485 | ₩69,445 | ₩69,485 | 0.00% | 2.6만 |
|---|
| 2026.02.26 | ₩69,471 | ₩69,471 | ₩69,421 | ₩69,438 | -0.05% | 2.6만 |
|---|
| 2026.02.25 | ₩69,431 | ₩69,431 | ₩69,397 | ₩69,418 | -0.02% | 2.9만 |
|---|
| 2026.02.24 | ₩69,378 | ₩69,431 | ₩69,325 | ₩69,410 | +0.05% | 3.5만 |
|---|
| 2026.02.23 | ₩69,391 | ₩69,391 | ₩69,298 | ₩69,385 | -0.01% | 4.5천 |
|---|
| 2026.02.20 | ₩69,338 | ₩69,358 | ₩69,330 | ₩69,358 | +0.03% | 2천 |
|---|
| 2026.02.19 | ₩69,325 | ₩69,345 | ₩69,218 | ₩69,337 | +0.02% | 2.3만 |
|---|
| 2026.02.18 | ₩69,285 | ₩69,331 | ₩69,285 | ₩69,331 | +0.07% | 2.3만 |
|---|
| 2026.02.17 | ₩69,285 | ₩69,345 | ₩69,285 | ₩69,345 | +0.09% | 1.4만 |
|---|
| 2026.02.13 | ₩69,311 | ₩69,325 | ₩69,231 | ₩69,277 | -0.05% | 8.1천 |
|---|
| 2026.02.12 | ₩69,191 | ₩69,270 | ₩69,165 | ₩69,270 | +0.11% | 3.2만 |
|---|
| 2026.02.11 | ₩69,125 | ₩69,170 | ₩69,125 | ₩69,170 | +0.07% | 1.1천 |
|---|
| 2026.02.10 | ₩69,165 | ₩69,191 | ₩69,125 | ₩69,151 | -0.02% | 2.7천 |
|---|
| 2026.02.09 | ₩69,085 | ₩69,138 | ₩69,085 | ₩69,138 | +0.08% | 6.3천 |
|---|
| 2026.02.06 | ₩69,031 | ₩69,085 | ₩69,031 | ₩69,085 | +0.08% | 2.6천 |
|---|
| 2026.02.05 | ₩69,045 | ₩69,058 | ₩68,951 | ₩69,058 | +0.02% | 5.3천 |
|---|
| 2026.02.04 | ₩68,938 | ₩68,991 | ₩68,885 | ₩68,991 | +0.08% | 3천 |
|---|
| 2026.02.03 | ₩68,898 | ₩68,951 | ₩68,898 | ₩68,943 | +0.07% | 2.7만 |
|---|
| 2026.02.02 | ₩68,898 | ₩68,898 | ₩68,885 | ₩68,898 | 0.00% | 1.9천 |
|---|
| 2026.01.30 | ₩69,071 | ₩69,090 | ₩69,058 | ₩69,090 | +0.03% | 1천 |
|---|
| 2026.01.29 | ₩68,978 | ₩69,005 | ₩68,911 | ₩69,005 | +0.04% | 9천 |
|---|
| 2026.01.28 | ₩68,965 | ₩69,005 | ₩68,925 | ₩69,005 | +0.06% | 1.4만 |
|---|
| 2026.01.27 | ₩68,938 | ₩68,965 | ₩68,925 | ₩68,965 | +0.04% | 3.2천 |
|---|
| 2026.01.26 | ₩68,938 | ₩68,938 | ₩68,778 | ₩68,890 | -0.07% | 2만 |
|---|
| 2026.01.23 | ₩68,898 | ₩68,917 | ₩68,885 | ₩68,917 | +0.03% | 2.3만 |
|---|
| 2026.01.22 | ₩68,845 | ₩68,885 | ₩68,845 | ₩68,885 | +0.06% | 500 |
|---|
| 2026.01.21 | ₩68,818 | ₩68,885 | ₩68,805 | ₩68,885 | +0.10% | 3천 |
|---|
| 2026.01.20 | ₩68,851 | ₩68,851 | ₩68,791 | ₩68,818 | -0.05% | 6.4천 |
|---|
| 2026.01.16 | ₩68,951 | ₩68,951 | ₩68,845 | ₩68,938 | -0.02% | 1.5만 |
|---|
| 2026.01.15 | ₩68,938 | ₩68,938 | ₩68,818 | ₩68,923 | -0.02% | 1.3만 |
|---|
| 2026.01.14 | ₩68,898 | ₩68,903 | ₩68,885 | ₩68,903 | +0.01% | 2.4만 |
|---|
| 2026.01.13 | ₩68,871 | ₩68,871 | ₩68,738 | ₩68,823 | -0.07% | 2만 |
|---|
| 2026.01.12 | ₩68,858 | ₩68,858 | ₩68,831 | ₩68,858 | 0.00% | 2.2만 |
|---|
| 2026.01.09 | ₩68,831 | ₩68,878 | ₩68,831 | ₩68,878 | +0.07% | 2.8만 |
|---|
| 2026.01.08 | ₩68,765 | ₩68,818 | ₩68,765 | ₩68,818 | +0.08% | 1.4만 |
|---|
| 2026.01.07 | ₩68,738 | ₩68,805 | ₩68,725 | ₩68,805 | +0.10% | 1.4만 |
|---|
| 2026.01.06 | ₩68,618 | ₩68,665 | ₩68,591 | ₩68,665 | +0.07% | 1.4만 |
|---|
| 2026.01.05 | ₩68,618 | ₩68,631 | ₩68,591 | ₩68,611 | -0.01% | 1.4만 |
|---|
| 2026.01.02 | ₩68,511 | ₩68,578 | ₩68,511 | ₩68,578 | +0.10% | 1만 |
|---|
| 2025.12.31 | ₩68,444 | ₩68,504 | ₩68,444 | ₩68,491 | +0.07% | 3.4만 |
|---|
| 2025.12.30 | ₩68,458 | ₩68,484 | ₩68,444 | ₩68,451 | -0.01% | 4.6만 |
|---|
| 2025.12.29 | ₩68,444 | ₩68,491 | ₩68,431 | ₩68,491 | +0.07% | 3.3만 |
|---|
| 2025.12.26 | ₩68,404 | ₩68,411 | ₩68,378 | ₩68,411 | +0.01% | 2.7천 |
|---|
| 2025.12.24 | ₩68,378 | ₩68,418 | ₩68,351 | ₩68,411 | +0.05% | 3.3천 |
|---|
| 2025.12.23 | ₩68,351 | ₩68,351 | ₩68,324 | ₩68,344 | -0.01% | 1.4만 |
|---|
| 2025.12.22 | ₩68,351 | ₩68,364 | ₩68,351 | ₩68,364 | +0.02% | 5.1천 |
|---|
| 2025.12.19 | ₩68,298 | ₩68,364 | ₩68,284 | ₩68,364 | +0.10% | 1.5만 |
|---|
| 2025.12.18 | ₩68,404 | ₩68,404 | ₩68,324 | ₩68,358 | -0.07% | 1.9만 |
|---|
| 2025.12.17 | ₩68,351 | ₩68,378 | ₩68,338 | ₩68,378 | +0.04% | 4.2만 |
|---|
| 2025.12.16 | ₩68,324 | ₩68,371 | ₩68,298 | ₩68,371 | +0.07% | 2.2만 |
|---|
| 2025.12.15 | ₩68,364 | ₩68,364 | ₩68,311 | ₩68,344 | -0.03% | 2.7만 |
|---|
| 2025.12.12 | ₩68,298 | ₩68,298 | ₩68,271 | ₩68,291 | -0.01% | 2.2만 |
|---|
| 2025.12.11 | ₩68,324 | ₩68,338 | ₩68,258 | ₩68,271 | -0.08% | 5.5만 |
|---|
| 2025.12.10 | ₩68,231 | ₩68,271 | ₩68,218 | ₩68,271 | +0.06% | 13.3만 |
|---|
| 2025.12.09 | ₩68,284 | ₩68,418 | ₩68,271 | ₩68,298 | +0.02% | 4만 |
|---|
| 2025.12.08 | ₩68,218 | ₩68,271 | ₩68,218 | ₩68,264 | +0.07% | 3.3천 |
|---|
| 2025.12.05 | ₩68,138 | ₩68,191 | ₩68,138 | ₩68,191 | +0.08% | 1.7만 |
|---|
| 2025.12.04 | ₩68,151 | ₩68,211 | ₩68,151 | ₩68,211 | +0.09% | 10.7만 |
|---|
| 2025.12.03 | ₩68,178 | ₩68,178 | ₩68,158 | ₩68,158 | -0.03% | 1.4만 |
|---|
| 2025.12.02 | ₩68,111 | ₩68,151 | ₩68,084 | ₩68,151 | +0.06% | 5.8만 |
|---|
| 2025.12.01 | ₩68,124 | ₩68,164 | ₩68,084 | ₩68,131 | +0.01% | 1.5만 |
|---|
| 2025.11.28 | ₩68,271 | ₩68,310 | ₩68,271 | ₩68,310 | +0.06% | 1.4만 |
|---|
| 2025.11.26 | ₩68,324 | ₩68,324 | ₩68,291 | ₩68,291 | -0.05% | 3.5천 |
|---|
| 2025.11.25 | ₩68,204 | ₩68,218 | ₩68,151 | ₩68,218 | +0.02% | 4.1천 |
|---|
| 2025.11.24 | ₩68,124 | ₩68,138 | ₩68,111 | ₩68,138 | +0.02% | 1.2만 |
|---|
| 2025.11.21 | ₩68,044 | ₩68,044 | ₩68,018 | ₩68,031 | -0.02% | 8.1천 |
|---|
| 2025.11.20 | ₩68,071 | ₩68,071 | ₩68,004 | ₩68,031 | -0.06% | 3.3만 |
|---|
| 2025.11.19 | ₩68,071 | ₩68,071 | ₩67,984 | ₩67,984 | -0.13% | 1.6만 |
|---|
| 2025.11.18 | ₩68,018 | ₩68,018 | ₩67,978 | ₩68,008 | -0.01% | 4만 |
|---|
| 2025.11.17 | ₩67,964 | ₩67,964 | ₩67,938 | ₩67,938 | -0.04% | 2.4만 |
|---|
| 2025.11.14 | ₩67,991 | ₩67,991 | ₩67,918 | ₩67,918 | -0.11% | 6.5천 |
|---|
| 2025.11.13 | ₩67,991 | ₩67,991 | ₩67,991 | ₩67,991 | 0.00% | 7.5천 |
|---|
| 2025.11.12 | ₩67,978 | ₩68,018 | ₩67,978 | ₩68,018 | +0.06% | 4.2천 |
|---|
| 2025.11.11 | ₩68,018 | ₩68,091 | ₩68,018 | ₩68,091 | +0.11% | 2.3천 |
|---|
| 2025.11.10 | ₩67,951 | ₩68,111 | ₩67,951 | ₩68,024 | +0.11% | 4.5만 |
|---|
| 2025.11.07 | ₩67,944 | ₩67,951 | ₩67,944 | ₩67,951 | +0.01% | 100 |
|---|
| 2025.11.06 | ₩67,951 | ₩67,951 | ₩67,878 | ₩67,878 | -0.11% | 4.3만 |
|---|
| 2025.11.05 | ₩67,844 | ₩67,858 | ₩67,804 | ₩67,824 | -0.03% | 3.2만 |
|---|
| 2025.11.04 | ₩67,938 | ₩67,938 | ₩67,931 | ₩67,931 | -0.01% | 5.1천 |
|---|
| 2025.11.03 | ₩67,871 | ₩67,871 | ₩67,871 | ₩67,871 | 0.00% | 100 |
|---|
| 2025.10.31 | ₩68,091 | ₩68,091 | ₩68,091 | ₩68,091 | 0.00% | 0 |
|---|
| 2025.10.30 | ₩67,991 | ₩68,044 | ₩67,991 | ₩68,044 | +0.08% | 200 |
|---|
| 2025.10.29 | ₩68,111 | ₩68,111 | ₩68,038 | ₩68,038 | -0.11% | 300 |
|---|
| 2025.10.28 | ₩68,084 | ₩68,118 | ₩68,084 | ₩68,118 | +0.05% | 100 |
|---|
| 2025.10.27 | ₩68,111 | ₩68,138 | ₩68,111 | ₩68,138 | +0.04% | 100 |
|---|
| 2025.10.24 | ₩68,151 | ₩68,151 | ₩68,124 | ₩68,131 | -0.03% | 1.2만 |
|---|
| 2025.10.23 | ₩68,098 | ₩68,098 | ₩68,098 | ₩68,098 | 0.00% | 100 |
|---|
| 2025.10.22 | ₩68,084 | ₩68,138 | ₩68,084 | ₩68,138 | +0.08% | 300 |
|---|
| 2025.10.21 | ₩68,044 | ₩68,098 | ₩68,044 | ₩68,098 | +0.08% | 300 |
|---|
| 2025.10.20 | ₩68,018 | ₩68,058 | ₩68,018 | ₩68,058 | +0.06% | 100 |
|---|
| 2025.10.17 | ₩68,031 | ₩68,031 | ₩68,031 | ₩68,031 | 0.00% | 100 |
|---|
| 2025.10.16 | ₩68,011 | ₩68,011 | ₩68,011 | ₩68,011 | 0.00% | 0 |
|---|
| 2025.10.15 | ₩67,898 | ₩67,898 | ₩67,898 | ₩67,898 | 0.00% | 100 |
|---|
| 2025.10.14 | ₩67,804 | ₩67,858 | ₩67,804 | ₩67,858 | +0.08% | 200 |
|---|
| 2025.10.13 | ₩67,778 | ₩67,871 | ₩67,778 | ₩67,871 | +0.14% | 2.7천 |
|---|
| 2025.10.10 | ₩67,791 | ₩67,818 | ₩67,791 | ₩67,818 | +0.04% | 100 |
|---|