시장 데이터를 불러오는 중
전체 종목
Horizon Landmark ETF 과거 주가
Horizon Landmark ETF · BENJ · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Horizon Landmark ETF · BENJ · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩71,463 | ₩71,477 | ₩71,463 | ₩71,470 | +0.01% | 1.6만 |
| 2026.10.08 | ₩71,451 | ₩71,477 | ₩71,447 | ₩71,450 | -0.00% | 1.4만 |
| 2026.10.07 | ₩71,477 | ₩71,477 | ₩71,436 | ₩71,457 | -0.03% | 1.8만 |
| 2026.10.06 | ₩71,436 | ₩71,463 | ₩71,423 | ₩71,436 | 0.00% | 1.4만 |
| 2026.10.05 | ₩71,436 | ₩71,436 | ₩71,410 | ₩71,416 | -0.03% | 3.8만 |
| 2026.10.02 | ₩71,447 | ₩71,463 | ₩71,436 | ₩71,443 | -0.01% | 1.2만 |
| 2026.10.01 | ₩71,423 | ₩71,436 | ₩71,410 | ₩71,423 | 0.00% | 2.2만 |
| 2026.09.30 | ₩71,386 | ₩71,423 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩71,423 |
| +0.05% |
| 2.8만 |
| 2026.09.29 | ₩71,410 | ₩71,423 | ₩71,369 | ₩71,369 | -0.06% | 2.4만 |
|---|
| 2026.09.28 | ₩71,396 | ₩71,410 | ₩71,383 | ₩71,383 | -0.02% | 1.8만 |
|---|
| 2026.09.25 | ₩71,396 | ₩71,410 | ₩71,369 | ₩71,383 | -0.02% | 2.5만 |
|---|
| 2026.09.24 | ₩71,356 | ₩71,383 | ₩71,356 | ₩71,369 | +0.02% | 3.1만 |
|---|
| 2026.09.23 | ₩71,353 | ₩71,369 | ₩71,333 | ₩71,349 | -0.01% | 1.3만 |
|---|
| 2026.09.22 | ₩71,369 | ₩71,369 | ₩71,311 | ₩71,349 | -0.03% | 2.1만 |
|---|
| 2026.09.21 | ₩71,343 | ₩71,343 | ₩71,316 | ₩71,316 | -0.04% | 1.9만 |
|---|
| 2026.09.18 | ₩71,289 | ₩71,329 | ₩71,289 | ₩71,325 | +0.05% | 1.5만 |
|---|
| 2026.09.17 | ₩71,276 | ₩71,302 | ₩71,276 | ₩71,289 | +0.02% | 1.7만 |
|---|
| 2026.09.16 | ₩71,302 | ₩71,316 | ₩71,276 | ₩71,302 | 0.00% | 1.8만 |
|---|
| 2026.09.15 | ₩71,276 | ₩71,302 | ₩71,265 | ₩71,282 | +0.01% | 1.7만 |
|---|
| 2026.09.14 | ₩71,289 | ₩71,302 | ₩71,262 | ₩71,289 | 0.00% | 1.5만 |
|---|
| 2026.09.11 | ₩71,289 | ₩71,302 | ₩71,265 | ₩71,292 | +0.00% | 1.9만 |
|---|
| 2026.09.10 | ₩71,250 | ₩71,262 | ₩71,249 | ₩71,256 | +0.01% | 1만 |
|---|
| 2026.09.09 | ₩71,262 | ₩71,262 | ₩71,249 | ₩71,256 | -0.01% | 1.7만 |
|---|
| 2026.09.08 | ₩71,246 | ₩71,329 | ₩71,222 | ₩71,316 | +0.10% | 2.1만 |
|---|
| 2026.09.04 | ₩71,249 | ₩71,249 | ₩71,225 | ₩71,235 | -0.02% | 7천 |
|---|
| 2026.09.03 | ₩71,209 | ₩71,222 | ₩71,195 | ₩71,215 | +0.01% | 1.8만 |
|---|
| 2026.09.02 | ₩70,740 | ₩71,209 | ₩70,740 | ₩71,195 | +0.64% | 4.7만 |
|---|
| 2026.09.01 | ₩71,195 | ₩71,222 | ₩71,182 | ₩71,209 | +0.02% | 3.1만 |
|---|
| 2026.08.31 | ₩71,182 | ₩71,209 | ₩71,182 | ₩71,195 | +0.02% | 1.9만 |
|---|
| 2026.08.28 | ₩71,182 | ₩71,195 | ₩71,155 | ₩71,175 | -0.01% | 1.9만 |
|---|
| 2026.08.27 | ₩71,142 | ₩71,182 | ₩71,142 | ₩71,175 | +0.05% | 3.5만 |
|---|
| 2026.08.26 | ₩71,168 | ₩71,195 | ₩71,144 | ₩71,182 | +0.02% | 5.9만 |
|---|
| 2026.08.25 | ₩71,155 | ₩71,155 | ₩71,128 | ₩71,142 | -0.02% | 1.3만 |
|---|
| 2026.08.24 | ₩71,128 | ₩71,142 | ₩71,115 | ₩71,128 | 0.00% | 1.8만 |
|---|
| 2026.08.21 | ₩71,131 | ₩71,142 | ₩71,128 | ₩71,135 | +0.01% | 5.4천 |
|---|
| 2026.08.20 | ₩71,128 | ₩71,142 | ₩71,101 | ₩71,122 | -0.01% | 6.7만 |
|---|
| 2026.08.19 | ₩71,115 | ₩71,128 | ₩71,101 | ₩71,107 | -0.01% | 1.9만 |
|---|
| 2026.08.18 | ₩71,099 | ₩71,115 | ₩71,075 | ₩71,101 | +0.00% | 2.5만 |
|---|
| 2026.08.17 | ₩71,088 | ₩71,115 | ₩71,075 | ₩71,115 | +0.04% | 1.3만 |
|---|
| 2026.08.14 | ₩71,077 | ₩71,182 | ₩71,077 | ₩71,182 | +0.15% | 9만 |
|---|
| 2026.08.13 | ₩71,073 | ₩71,088 | ₩71,061 | ₩71,081 | +0.01% | 2.6만 |
|---|
| 2026.08.12 | ₩71,034 | ₩71,075 | ₩71,034 | ₩71,072 | +0.05% | 2만 |
|---|
| 2026.08.11 | ₩71,048 | ₩71,061 | ₩71,021 | ₩71,048 | 0.00% | 8.2만 |
|---|
| 2026.08.10 | ₩71,021 | ₩71,048 | ₩71,021 | ₩71,041 | +0.03% | 1.1만 |
|---|
| 2026.08.07 | ₩71,034 | ₩71,048 | ₩71,021 | ₩71,041 | +0.01% | 3.4만 |
|---|
| 2026.08.06 | ₩70,994 | ₩71,008 | ₩70,994 | ₩71,001 | +0.01% | 7.1천 |
|---|
| 2026.08.05 | ₩70,967 | ₩71,008 | ₩70,967 | ₩70,994 | +0.04% | 3.9만 |
|---|
| 2026.08.04 | ₩70,970 | ₩71,008 | ₩70,970 | ₩70,994 | +0.03% | 2.1만 |
|---|
| 2026.08.03 | ₩70,994 | ₩70,994 | ₩70,981 | ₩70,988 | -0.01% | 1.8만 |
|---|
| 2026.07.31 | ₩70,967 | ₩71,034 | ₩70,967 | ₩71,014 | +0.07% | 119.1만 |
|---|
| 2026.07.30 | ₩70,967 | ₩70,967 | ₩70,941 | ₩70,946 | -0.03% | 8.3천 |
|---|
| 2026.07.29 | ₩70,927 | ₩70,954 | ₩70,914 | ₩70,934 | +0.01% | 1.7만 |
|---|
| 2026.07.28 | ₩70,927 | ₩70,927 | ₩70,900 | ₩70,914 | -0.02% | 8.6천 |
|---|
| 2026.07.27 | ₩70,900 | ₩70,927 | ₩70,900 | ₩70,914 | +0.02% | 1.5만 |
|---|
| 2026.07.24 | ₩70,888 | ₩70,914 | ₩70,887 | ₩70,907 | +0.03% | 1.4만 |
|---|
| 2026.07.23 | ₩70,887 | ₩70,887 | ₩70,880 | ₩70,880 | -0.01% | 4.8천 |
|---|
| 2026.07.22 | ₩70,887 | ₩70,900 | ₩70,874 | ₩70,894 | +0.01% | 2만 |
|---|
| 2026.07.21 | ₩70,874 | ₩70,887 | ₩70,847 | ₩70,867 | -0.01% | 1.3만 |
|---|
| 2026.07.20 | ₩70,860 | ₩70,874 | ₩70,847 | ₩70,860 | 0.00% | 1.6만 |
|---|
| 2026.07.17 | ₩70,872 | ₩70,887 | ₩70,847 | ₩70,860 | -0.02% | 3만 |
|---|
| 2026.07.16 | ₩70,820 | ₩70,900 | ₩70,820 | ₩70,847 | +0.04% | 3.4만 |
|---|
| 2026.07.15 | ₩70,832 | ₩70,833 | ₩70,809 | ₩70,820 | -0.02% | 6.8천 |
|---|
| 2026.07.14 | ₩70,833 | ₩70,833 | ₩70,807 | ₩70,828 | -0.01% | 1.1만 |
|---|
| 2026.07.13 | ₩70,833 | ₩70,833 | ₩70,807 | ₩70,833 | 0.00% | 8.2천 |
|---|
| 2026.07.10 | ₩70,833 | ₩70,833 | ₩70,807 | ₩70,820 | -0.02% | 1.2만 |
|---|
| 2026.07.09 | ₩70,807 | ₩70,807 | ₩70,793 | ₩70,800 | -0.01% | 1.2만 |
|---|
| 2026.07.08 | ₩70,793 | ₩70,807 | ₩70,780 | ₩70,793 | 0.00% | 1.3만 |
|---|
| 2026.07.07 | ₩70,773 | ₩70,793 | ₩70,753 | ₩70,792 | +0.03% | 2.1만 |
|---|
| 2026.07.06 | ₩70,764 | ₩70,860 | ₩70,753 | ₩70,773 | +0.01% | 45.3만 |
|---|
| 2026.07.02 | ₩70,738 | ₩70,740 | ₩70,726 | ₩70,732 | -0.01% | 2천 |
|---|
| 2026.07.01 | ₩70,699 | ₩70,726 | ₩70,699 | ₩70,713 | +0.02% | 1.8만 |
|---|
| 2026.06.30 | ₩70,689 | ₩70,699 | ₩70,686 | ₩70,686 | -0.00% | 9.1천 |
|---|
| 2026.06.29 | ₩70,710 | ₩70,726 | ₩70,686 | ₩70,721 | +0.02% | 2.6만 |
|---|
| 2026.06.26 | ₩70,713 | ₩70,713 | ₩70,686 | ₩70,686 | -0.04% | 1.5만 |
|---|
| 2026.06.25 | ₩70,673 | ₩70,737 | ₩70,673 | ₩70,724 | +0.07% | 1.6만 |
|---|
| 2026.06.24 | ₩70,666 | ₩70,686 | ₩70,666 | ₩70,679 | +0.02% | 9.7천 |
|---|
| 2026.06.23 | ₩70,653 | ₩70,686 | ₩70,651 | ₩70,659 | +0.01% | 1.4만 |
|---|
| 2026.06.22 | ₩70,673 | ₩70,673 | ₩70,646 | ₩70,659 | -0.02% | 1만 |
|---|
| 2026.06.18 | ₩70,659 | ₩70,659 | ₩70,619 | ₩70,639 | -0.03% | 8.9천 |
|---|
| 2026.06.17 | ₩70,632 | ₩70,646 | ₩70,619 | ₩70,632 | 0.00% | 7.5천 |
|---|
| 2026.06.16 | ₩70,630 | ₩70,632 | ₩70,619 | ₩70,632 | +0.00% | 8.4천 |
|---|
| 2026.06.15 | ₩70,619 | ₩70,619 | ₩70,592 | ₩70,592 | -0.04% | 1.1만 |
|---|
| 2026.06.12 | ₩70,606 | ₩70,619 | ₩70,579 | ₩70,619 | +0.02% | 1.5만 |
|---|
| 2026.06.11 | ₩70,592 | ₩70,592 | ₩70,565 | ₩70,579 | -0.02% | 1.3만 |
|---|
| 2026.06.10 | ₩70,592 | ₩70,606 | ₩70,568 | ₩70,586 | -0.01% | 1.1만 |
|---|
| 2026.06.09 | ₩70,565 | ₩70,579 | ₩70,552 | ₩70,565 | 0.00% | 1.2만 |
|---|
| 2026.06.08 | ₩70,579 | ₩70,579 | ₩70,552 | ₩70,565 | -0.02% | 1.4만 |
|---|
| 2026.06.05 | ₩70,552 | ₩70,579 | ₩70,552 | ₩70,565 | +0.02% | 9.8천 |
|---|
| 2026.06.04 | ₩70,545 | ₩70,552 | ₩70,525 | ₩70,539 | -0.01% | 9.2천 |
|---|
| 2026.06.03 | ₩70,552 | ₩70,565 | ₩70,525 | ₩70,545 | -0.01% | 1.5만 |
|---|
| 2026.06.02 | ₩70,539 | ₩70,539 | ₩70,512 | ₩70,535 | -0.01% | 1.1만 |
|---|
| 2026.06.01 | ₩70,539 | ₩70,552 | ₩70,512 | ₩70,532 | -0.01% | 1.5만 |
|---|
| 2026.05.29 | ₩70,498 | ₩70,539 | ₩70,498 | ₩70,525 | +0.04% | 38.9만 |
|---|
| 2026.05.28 | ₩70,512 | ₩70,512 | ₩70,485 | ₩70,498 | -0.02% | 5.4천 |
|---|
| 2026.05.27 | ₩70,498 | ₩70,498 | ₩70,472 | ₩70,485 | -0.02% | 8.6천 |
|---|
| 2026.05.26 | ₩70,485 | ₩70,498 | ₩70,472 | ₩70,485 | 0.00% | 1.3만 |
|---|
| 2026.05.22 | ₩70,470 | ₩70,485 | ₩70,458 | ₩70,472 | +0.00% | 5.8천 |
|---|
| 2026.05.21 | ₩70,445 | ₩70,458 | ₩70,431 | ₩70,445 | 0.00% | 1.5만 |
|---|
| 2026.05.20 | ₩70,445 | ₩70,485 | ₩70,431 | ₩70,452 | +0.01% | 7.4만 |
|---|
| 2026.05.19 | ₩70,418 | ₩70,445 | ₩70,418 | ₩70,431 | +0.02% | 5.9천 |
|---|
| 2026.05.18 | ₩70,418 | ₩70,431 | ₩70,405 | ₩70,418 | 0.00% | 8.4천 |
|---|
| 2026.05.15 | ₩70,431 | ₩70,431 | ₩70,405 | ₩70,418 | -0.02% | 5.3천 |
|---|
| 2026.05.14 | ₩70,405 | ₩70,405 | ₩70,378 | ₩70,391 | -0.02% | 4.6천 |
|---|
| 2026.05.13 | ₩70,391 | ₩70,405 | ₩70,378 | ₩70,391 | 0.00% | 1.2만 |
|---|
| 2026.05.12 | ₩70,385 | ₩70,391 | ₩70,385 | ₩70,385 | 0.00% | 6.9천 |
|---|
| 2026.05.11 | ₩70,389 | ₩70,391 | ₩70,378 | ₩70,378 | -0.02% | 7.4천 |
|---|
| 2026.05.08 | ₩70,378 | ₩70,391 | ₩70,351 | ₩70,371 | -0.01% | 1.6만 |
|---|
| 2026.05.07 | ₩70,364 | ₩70,364 | ₩70,338 | ₩70,351 | -0.02% | 7.9천 |
|---|
| 2026.05.06 | ₩70,351 | ₩70,351 | ₩70,330 | ₩70,338 | -0.02% | 5.6천 |
|---|
| 2026.05.05 | ₩70,324 | ₩70,351 | ₩70,324 | ₩70,338 | +0.02% | 7.8천 |
|---|
| 2026.05.04 | ₩70,351 | ₩70,351 | ₩70,324 | ₩70,324 | -0.04% | 8.8천 |
|---|
| 2026.05.01 | ₩70,324 | ₩70,351 | ₩70,297 | ₩70,351 | +0.04% | 2.5만 |
|---|
| 2026.04.30 | ₩70,311 | ₩70,311 | ₩70,271 | ₩70,291 | -0.03% | 3.2만 |
|---|
| 2026.04.29 | ₩70,311 | ₩70,311 | ₩70,284 | ₩70,308 | -0.00% | 1.3만 |
|---|
| 2026.04.28 | ₩70,284 | ₩70,297 | ₩70,271 | ₩70,284 | 0.00% | 6.7천 |
|---|
| 2026.04.27 | ₩70,284 | ₩70,284 | ₩70,257 | ₩70,271 | -0.02% | 6.1천 |
|---|
| 2026.04.24 | ₩70,271 | ₩70,284 | ₩70,257 | ₩70,284 | +0.02% | 7.7천 |
|---|
| 2026.04.23 | ₩70,257 | ₩70,284 | ₩70,244 | ₩70,264 | +0.01% | 1.2만 |
|---|
| 2026.04.22 | ₩70,244 | ₩70,257 | ₩70,230 | ₩70,257 | +0.02% | 1.4만 |
|---|
| 2026.04.21 | ₩70,230 | ₩70,248 | ₩70,217 | ₩70,230 | 0.00% | 9.7천 |
|---|
| 2026.04.20 | ₩70,244 | ₩70,244 | ₩70,217 | ₩70,217 | -0.04% | 2.8만 |
|---|
| 2026.04.17 | ₩70,230 | ₩70,230 | ₩70,204 | ₩70,209 | -0.03% | 6.7천 |
|---|
| 2026.04.16 | ₩70,204 | ₩70,217 | ₩70,182 | ₩70,197 | -0.01% | 2.2만 |
|---|
| 2026.04.15 | ₩70,163 | ₩70,257 | ₩70,163 | ₩70,177 | +0.02% | 4만 |
|---|
| 2026.04.14 | ₩70,190 | ₩70,190 | ₩70,163 | ₩70,177 | -0.02% | 1.3만 |
|---|
| 2026.04.13 | ₩70,190 | ₩70,190 | ₩70,163 | ₩70,177 | -0.02% | 6.7천 |
|---|
| 2026.04.10 | ₩70,150 | ₩70,177 | ₩70,137 | ₩70,157 | +0.01% | 1.5만 |
|---|
| 2026.04.09 | ₩70,137 | ₩70,150 | ₩70,137 | ₩70,143 | +0.01% | 5.8천 |
|---|
| 2026.04.08 | ₩70,123 | ₩70,150 | ₩70,123 | ₩70,137 | +0.02% | 1.2만 |
|---|
| 2026.04.07 | ₩70,110 | ₩70,137 | ₩70,110 | ₩70,123 | +0.02% | 1.8만 |
|---|
| 2026.04.06 | ₩70,117 | ₩70,137 | ₩70,096 | ₩70,096 | -0.03% | 1.3만 |
|---|
| 2026.04.02 | ₩70,137 | ₩70,137 | ₩70,070 | ₩70,088 | -0.07% | 37.1만 |
|---|
| 2026.04.01 | ₩70,110 | ₩70,115 | ₩70,110 | ₩70,110 | 0.00% | 2.5천 |
|---|
| 2026.03.31 | ₩70,087 | ₩70,137 | ₩70,083 | ₩70,130 | +0.06% | 1.3만 |
|---|
| 2026.03.30 | ₩70,096 | ₩70,096 | ₩70,083 | ₩70,090 | -0.01% | 6.9천 |
|---|
| 2026.03.27 | ₩70,083 | ₩70,083 | ₩70,056 | ₩70,070 | -0.02% | 6.2천 |
|---|
| 2026.03.26 | ₩70,043 | ₩70,056 | ₩70,003 | ₩70,043 | 0.00% | 1.4만 |
|---|
| 2026.03.25 | ₩70,054 | ₩70,056 | ₩70,029 | ₩70,043 | -0.02% | 4.7천 |
|---|
| 2026.03.24 | ₩70,029 | ₩70,043 | ₩70,016 | ₩70,029 | 0.00% | 7.6천 |
|---|
| 2026.03.23 | ₩70,036 | ₩70,043 | ₩70,003 | ₩70,023 | -0.02% | 1.8만 |
|---|
| 2026.03.20 | ₩70,032 | ₩70,056 | ₩70,029 | ₩70,043 | +0.02% | 6.6천 |
|---|
| 2026.03.19 | ₩70,021 | ₩70,043 | ₩70,016 | ₩70,029 | +0.01% | 7천 |
|---|
| 2026.03.18 | ₩70,043 | ₩70,043 | ₩70,016 | ₩70,029 | -0.02% | 6.9천 |
|---|
| 2026.03.17 | ₩70,043 | ₩70,043 | ₩70,016 | ₩70,029 | -0.02% | 1.1만 |
|---|
| 2026.03.16 | ₩70,016 | ₩70,029 | ₩70,003 | ₩70,029 | +0.02% | 9.4천 |
|---|
| 2026.03.13 | ₩70,003 | ₩70,003 | ₩69,976 | ₩69,996 | -0.01% | 2만 |
|---|
| 2026.03.12 | ₩69,949 | ₩69,976 | ₩69,949 | ₩69,962 | +0.02% | 1.3만 |
|---|
| 2026.03.11 | ₩69,989 | ₩69,989 | ₩69,962 | ₩69,976 | -0.02% | 5.4천 |
|---|
| 2026.03.10 | ₩69,936 | ₩69,989 | ₩69,936 | ₩69,969 | +0.05% | 2.7만 |
|---|
| 2026.03.09 | ₩69,937 | ₩69,962 | ₩69,936 | ₩69,949 | +0.02% | 1.2만 |
|---|
| 2026.03.06 | ₩69,936 | ₩69,962 | ₩69,936 | ₩69,949 | +0.02% | 1만 |
|---|
| 2026.03.05 | ₩69,922 | ₩69,936 | ₩69,913 | ₩69,922 | 0.00% | 9.2천 |
|---|
| 2026.03.04 | ₩69,936 | ₩69,949 | ₩69,909 | ₩69,929 | -0.01% | 7.1천 |
|---|
| 2026.03.03 | ₩69,932 | ₩69,936 | ₩69,909 | ₩69,932 | 0.00% | 9.1천 |
|---|
| 2026.03.02 | ₩69,922 | ₩69,936 | ₩69,909 | ₩69,922 | 0.00% | 1만 |
|---|
| 2026.02.27 | ₩69,895 | ₩69,922 | ₩69,895 | ₩69,909 | +0.02% | 5천 |
|---|
| 2026.02.26 | ₩69,882 | ₩69,909 | ₩69,869 | ₩69,895 | +0.02% | 1.9만 |
|---|
| 2026.02.25 | ₩69,882 | ₩69,882 | ₩69,869 | ₩69,875 | -0.01% | 8.9천 |
|---|
| 2026.02.24 | ₩69,855 | ₩69,895 | ₩69,841 | ₩69,875 | +0.03% | 1.5만 |
|---|
| 2026.02.23 | ₩69,830 | ₩69,855 | ₩69,830 | ₩69,842 | +0.02% | 4.9천 |
|---|
| 2026.02.20 | ₩69,842 | ₩69,855 | ₩69,842 | ₩69,842 | 0.00% | 1.1만 |
|---|
| 2026.02.19 | ₩69,828 | ₩69,842 | ₩69,815 | ₩69,828 | 0.00% | 1.6만 |
|---|
| 2026.02.18 | ₩69,842 | ₩69,842 | ₩69,815 | ₩69,822 | -0.03% | 1.2만 |
|---|
| 2026.02.17 | ₩69,832 | ₩69,842 | ₩69,802 | ₩69,815 | -0.02% | 1.5만 |
|---|
| 2026.02.13 | ₩69,815 | ₩69,842 | ₩69,802 | ₩69,822 | +0.01% | 8.2천 |
|---|
| 2026.02.12 | ₩69,788 | ₩69,815 | ₩69,788 | ₩69,795 | +0.01% | 1.5만 |
|---|
| 2026.02.11 | ₩69,788 | ₩69,802 | ₩69,735 | ₩69,768 | -0.03% | 1.2만 |
|---|
| 2026.02.10 | ₩69,802 | ₩69,802 | ₩69,775 | ₩69,788 | -0.02% | 1.6만 |
|---|
| 2026.02.09 | ₩69,761 | ₩69,788 | ₩69,761 | ₩69,775 | +0.02% | 1.7만 |
|---|
| 2026.02.06 | ₩69,757 | ₩69,761 | ₩69,748 | ₩69,755 | -0.00% | 8.4천 |
|---|
| 2026.02.05 | ₩69,748 | ₩69,748 | ₩69,721 | ₩69,741 | -0.01% | 2.1만 |
|---|
| 2026.02.04 | ₩69,733 | ₩69,735 | ₩69,721 | ₩69,728 | -0.01% | 9.9천 |
|---|
| 2026.02.03 | ₩69,748 | ₩69,748 | ₩69,724 | ₩69,735 | -0.02% | 1.1만 |
|---|
| 2026.02.02 | ₩69,732 | ₩69,735 | ₩69,721 | ₩69,721 | -0.02% | 1.8만 |
|---|
| 2026.01.30 | ₩69,711 | ₩69,735 | ₩69,708 | ₩69,721 | +0.02% | 5.9천 |
|---|
| 2026.01.29 | ₩69,721 | ₩69,728 | ₩69,708 | ₩69,728 | +0.01% | 7.7천 |
|---|
| 2026.01.28 | ₩69,682 | ₩69,696 | ₩69,681 | ₩69,696 | +0.02% | 8.9천 |
|---|
| 2026.01.27 | ₩69,681 | ₩69,694 | ₩69,668 | ₩69,681 | 0.00% | 1.8만 |
|---|
| 2026.01.26 | ₩69,681 | ₩69,681 | ₩69,668 | ₩69,674 | -0.01% | 1.2만 |
|---|
| 2026.01.23 | ₩69,668 | ₩69,668 | ₩69,654 | ₩69,661 | -0.01% | 1.1만 |
|---|
| 2026.01.22 | ₩69,654 | ₩69,654 | ₩69,641 | ₩69,648 | -0.01% | 7.2천 |
|---|
| 2026.01.21 | ₩69,634 | ₩69,654 | ₩69,627 | ₩69,641 | +0.01% | 2.7만 |
|---|
| 2026.01.20 | ₩69,641 | ₩69,654 | ₩69,627 | ₩69,641 | 0.00% | 9.9천 |
|---|
| 2026.01.16 | ₩69,627 | ₩69,641 | ₩69,614 | ₩69,634 | +0.01% | 1.4만 |
|---|
| 2026.01.15 | ₩69,614 | ₩69,614 | ₩69,601 | ₩69,607 | -0.01% | 9.2천 |
|---|
| 2026.01.14 | ₩69,627 | ₩69,641 | ₩69,627 | ₩69,641 | +0.02% | 2.9만 |
|---|
| 2026.01.13 | ₩69,936 | ₩69,936 | ₩69,627 | ₩69,634 | -0.43% | 5.8천 |
|---|
| 2026.01.12 | ₩69,627 | ₩69,627 | ₩69,602 | ₩69,621 | -0.01% | 1.8만 |
|---|
| 2026.01.09 | ₩69,587 | ₩69,601 | ₩69,587 | ₩69,594 | +0.01% | 7.1천 |
|---|
| 2026.01.08 | ₩69,587 | ₩69,587 | ₩69,574 | ₩69,581 | -0.01% | 1.3만 |
|---|
| 2026.01.07 | ₩69,583 | ₩69,601 | ₩69,560 | ₩69,594 | +0.02% | 83.4만 |
|---|
| 2026.01.06 | ₩69,547 | ₩69,574 | ₩69,547 | ₩69,560 | +0.02% | 3.4천 |
|---|
| 2026.01.05 | ₩69,574 | ₩69,574 | ₩69,547 | ₩69,560 | -0.02% | 1.7만 |
|---|
| 2026.01.02 | ₩69,507 | ₩69,560 | ₩69,507 | ₩69,547 | +0.06% | 2만 |
|---|
| 2025.12.31 | ₩69,523 | ₩69,534 | ₩69,507 | ₩69,520 | -0.00% | 1.7천 |
|---|
| 2025.12.30 | ₩69,520 | ₩69,520 | ₩69,507 | ₩69,514 | -0.01% | 2천 |
|---|
| 2025.12.29 | ₩69,493 | ₩69,520 | ₩69,493 | ₩69,507 | +0.02% | 7천 |
|---|
| 2025.12.26 | ₩69,496 | ₩69,496 | ₩69,480 | ₩69,487 | -0.01% | 4.9천 |
|---|
| 2025.12.24 | ₩69,457 | ₩69,477 | ₩69,453 | ₩69,467 | +0.01% | 5.1천 |
|---|
| 2025.12.23 | ₩69,453 | ₩69,480 | ₩69,426 | ₩69,447 | -0.01% | 2.2만 |
|---|
| 2025.12.22 | ₩69,447 | ₩69,453 | ₩69,440 | ₩69,447 | 0.00% | 1.3만 |
|---|
| 2025.12.19 | ₩69,426 | ₩69,440 | ₩69,413 | ₩69,440 | +0.02% | 2.3만 |
|---|
| 2025.12.18 | ₩69,392 | ₩69,413 | ₩69,392 | ₩69,406 | +0.02% | 1.2만 |
|---|
| 2025.12.17 | ₩69,393 | ₩69,400 | ₩69,373 | ₩69,386 | -0.01% | 1.2만 |
|---|
| 2025.12.16 | ₩69,373 | ₩69,386 | ₩69,373 | ₩69,374 | +0.00% | 4.6천 |
|---|
| 2025.12.15 | ₩69,366 | ₩69,373 | ₩69,366 | ₩69,366 | 0.00% | 4.3천 |
|---|
| 2025.12.12 | ₩69,373 | ₩69,373 | ₩69,359 | ₩69,366 | -0.01% | 8.5천 |
|---|
| 2025.12.11 | ₩69,357 | ₩69,359 | ₩69,333 | ₩69,346 | -0.02% | 2.4천 |
|---|
| 2025.12.10 | ₩69,342 | ₩69,346 | ₩69,319 | ₩69,333 | -0.01% | 4.6천 |
|---|
| 2025.12.09 | ₩69,335 | ₩69,346 | ₩69,319 | ₩69,333 | -0.00% | 1.3만 |
|---|
| 2025.12.08 | ₩69,306 | ₩69,330 | ₩69,306 | ₩69,313 | +0.01% | 6천 |
|---|
| 2025.12.05 | ₩69,266 | ₩69,319 | ₩69,266 | ₩69,306 | +0.06% | 9천 |
|---|
| 2025.12.04 | ₩69,280 | ₩69,306 | ₩69,279 | ₩69,292 | +0.02% | 8.4천 |
|---|
| 2025.12.03 | ₩69,266 | ₩69,282 | ₩69,266 | ₩69,279 | +0.02% | 4.3천 |
|---|
| 2025.12.02 | ₩69,276 | ₩69,279 | ₩69,252 | ₩69,266 | -0.02% | 6.9천 |
|---|
| 2025.12.01 | ₩69,252 | ₩69,266 | ₩69,239 | ₩69,252 | 0.00% | 6.2천 |
|---|
| 2025.11.28 | ₩69,225 | ₩69,252 | ₩69,225 | ₩69,239 | +0.02% | 9.2천 |
|---|
| 2025.11.26 | ₩69,199 | ₩69,220 | ₩69,199 | ₩69,212 | +0.02% | 5.4천 |
|---|
| 2025.11.25 | ₩69,185 | ₩69,212 | ₩69,179 | ₩69,192 | +0.01% | 7.4천 |
|---|
| 2025.11.24 | ₩69,172 | ₩69,185 | ₩69,172 | ₩69,179 | +0.01% | 1.1만 |
|---|
| 2025.11.21 | ₩69,137 | ₩69,172 | ₩69,137 | ₩69,158 | +0.03% | 8.1천 |
|---|
| 2025.11.20 | ₩69,158 | ₩69,158 | ₩69,132 | ₩69,138 | -0.03% | 6.7천 |
|---|
| 2025.11.19 | ₩69,145 | ₩69,158 | ₩69,134 | ₩69,145 | 0.00% | 4.4천 |
|---|
| 2025.11.18 | ₩69,158 | ₩69,158 | ₩69,132 | ₩69,145 | -0.02% | 1.5만 |
|---|
| 2025.11.17 | ₩69,142 | ₩69,158 | ₩69,137 | ₩69,145 | +0.00% | 9.2천 |
|---|
| 2025.11.14 | ₩69,103 | ₩69,158 | ₩69,103 | ₩69,138 | +0.05% | 1.3만 |
|---|
| 2025.11.13 | ₩69,118 | ₩69,118 | ₩69,105 | ₩69,112 | -0.01% | 4.4천 |
|---|
| 2025.11.12 | ₩69,091 | ₩69,101 | ₩69,091 | ₩69,098 | +0.01% | 2.1천 |
|---|
| 2025.11.11 | ₩69,103 | ₩69,118 | ₩69,091 | ₩69,105 | +0.00% | 5.5천 |
|---|
| 2025.11.10 | ₩69,118 | ₩69,118 | ₩69,091 | ₩69,105 | -0.02% | 5.4천 |
|---|
| 2025.11.07 | ₩69,085 | ₩69,105 | ₩69,078 | ₩69,091 | +0.01% | 7천 |
|---|
| 2025.11.06 | ₩69,051 | ₩69,078 | ₩69,051 | ₩69,065 | +0.02% | 5천 |
|---|
| 2025.11.05 | ₩69,065 | ₩69,065 | ₩69,038 | ₩69,051 | -0.02% | 9.2천 |
|---|
| 2025.11.04 | ₩69,054 | ₩69,065 | ₩69,038 | ₩69,051 | -0.00% | 6.8천 |
|---|
| 2025.11.03 | ₩69,039 | ₩69,054 | ₩69,038 | ₩69,051 | +0.02% | 2.1천 |
|---|
| 2025.10.31 | ₩69,038 | ₩69,051 | ₩69,035 | ₩69,038 | 0.00% | 3.4천 |
|---|
| 2025.10.30 | ₩69,024 | ₩69,038 | ₩69,019 | ₩69,024 | 0.00% | 1.1만 |
|---|
| 2025.10.29 | ₩69,011 | ₩69,024 | ₩69,011 | ₩69,024 | +0.02% | 6.4천 |
|---|
| 2025.10.28 | ₩68,998 | ₩68,998 | ₩68,984 | ₩68,998 | 0.00% | 6.6천 |
|---|
| 2025.10.27 | ₩69,024 | ₩69,024 | ₩68,971 | ₩68,984 | -0.06% | 1만 |
|---|
| 2025.10.24 | ₩68,998 | ₩69,011 | ₩68,971 | ₩68,991 | -0.01% | 1.2만 |
|---|
| 2025.10.23 | ₩68,975 | ₩68,998 | ₩68,971 | ₩68,984 | +0.01% | 2.4천 |
|---|
| 2025.10.22 | ₩68,984 | ₩68,984 | ₩68,957 | ₩68,971 | -0.02% | 5천 |
|---|
| 2025.10.21 | ₩68,980 | ₩68,984 | ₩68,957 | ₩68,971 | -0.01% | 3.7천 |
|---|
| 2025.10.20 | ₩68,960 | ₩68,971 | ₩68,944 | ₩68,957 | -0.00% | 6.4천 |
|---|
| 2025.10.17 | ₩68,931 | ₩68,953 | ₩68,931 | ₩68,944 | +0.02% | 3.6천 |
|---|
| 2025.10.16 | ₩68,929 | ₩68,944 | ₩68,904 | ₩68,924 | -0.01% | 5.5천 |
|---|
| 2025.10.15 | ₩68,932 | ₩68,944 | ₩68,931 | ₩68,931 | -0.00% | 6.1천 |
|---|
| 2025.10.14 | ₩68,932 | ₩68,944 | ₩68,917 | ₩68,931 | -0.00% | 5.8천 |
|---|
| 2025.10.13 | ₩68,893 | ₩68,917 | ₩68,890 | ₩68,904 | +0.02% | 4.1천 |
|---|
| 2025.10.10 | ₩68,904 | ₩68,931 | ₩68,904 | ₩68,917 | +0.02% | 5.9천 |
|---|