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 | ₩71,268 | ₩71,281 | ₩71,268 | ₩71,274 | +0.01% | 1.6만 |
| 2026.10.08 | ₩71,256 | ₩71,281 | ₩71,252 | ₩71,254 | -0.00% | 1.4만 |
| 2026.10.07 | ₩71,281 | ₩71,281 | ₩71,241 | ₩71,261 | -0.03% | 1.8만 |
| 2026.10.06 | ₩71,241 | ₩71,268 | ₩71,227 | ₩71,241 | 0.00% | 1.4만 |
| 2026.10.05 | ₩71,241 | ₩71,241 | ₩71,214 | ₩71,221 | -0.03% | 3.8만 |
| 2026.10.02 | ₩71,252 | ₩71,268 | ₩71,241 | ₩71,247 | -0.01% | 1.2만 |
| 2026.10.01 | ₩71,227 | ₩71,241 | ₩71,214 | ₩71,227 | 0.00% | 2.2만 |
| 2026.09.30 | ₩71,190 | ₩71,227 | ₩71,174 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩71,227 |
| +0.05% |
| 2.8만 |
| 2026.09.29 | ₩71,214 | ₩71,227 | ₩71,174 | ₩71,174 | -0.06% | 2.4만 |
|---|
| 2026.09.28 | ₩71,201 | ₩71,214 | ₩71,187 | ₩71,187 | -0.02% | 1.8만 |
|---|
| 2026.09.25 | ₩71,201 | ₩71,214 | ₩71,174 | ₩71,187 | -0.02% | 2.5만 |
|---|
| 2026.09.24 | ₩71,161 | ₩71,187 | ₩71,161 | ₩71,174 | +0.02% | 3.1만 |
|---|
| 2026.09.23 | ₩71,158 | ₩71,174 | ₩71,138 | ₩71,154 | -0.01% | 1.3만 |
|---|
| 2026.09.22 | ₩71,174 | ₩71,174 | ₩71,115 | ₩71,154 | -0.03% | 2.1만 |
|---|
| 2026.09.21 | ₩71,147 | ₩71,147 | ₩71,121 | ₩71,121 | -0.04% | 1.9만 |
|---|
| 2026.09.18 | ₩71,094 | ₩71,134 | ₩71,094 | ₩71,130 | +0.05% | 1.5만 |
|---|
| 2026.09.17 | ₩71,080 | ₩71,107 | ₩71,080 | ₩71,094 | +0.02% | 1.7만 |
|---|
| 2026.09.16 | ₩71,107 | ₩71,121 | ₩71,080 | ₩71,107 | 0.00% | 1.8만 |
|---|
| 2026.09.15 | ₩71,080 | ₩71,107 | ₩71,070 | ₩71,087 | +0.01% | 1.7만 |
|---|
| 2026.09.14 | ₩71,094 | ₩71,107 | ₩71,067 | ₩71,094 | 0.00% | 1.5만 |
|---|
| 2026.09.11 | ₩71,094 | ₩71,107 | ₩71,070 | ₩71,096 | +0.00% | 1.9만 |
|---|
| 2026.09.10 | ₩71,055 | ₩71,067 | ₩71,054 | ₩71,060 | +0.01% | 1만 |
|---|
| 2026.09.09 | ₩71,067 | ₩71,067 | ₩71,054 | ₩71,060 | -0.01% | 1.7만 |
|---|
| 2026.09.08 | ₩71,051 | ₩71,134 | ₩71,027 | ₩71,121 | +0.10% | 2.1만 |
|---|
| 2026.09.04 | ₩71,054 | ₩71,054 | ₩71,030 | ₩71,040 | -0.02% | 7천 |
|---|
| 2026.09.03 | ₩71,014 | ₩71,027 | ₩71,000 | ₩71,020 | +0.01% | 1.8만 |
|---|
| 2026.09.02 | ₩70,546 | ₩71,014 | ₩70,546 | ₩71,000 | +0.64% | 4.7만 |
|---|
| 2026.09.01 | ₩71,000 | ₩71,027 | ₩70,987 | ₩71,014 | +0.02% | 3.1만 |
|---|
| 2026.08.31 | ₩70,987 | ₩71,014 | ₩70,987 | ₩71,000 | +0.02% | 1.9만 |
|---|
| 2026.08.28 | ₩70,987 | ₩71,000 | ₩70,960 | ₩70,980 | -0.01% | 1.9만 |
|---|
| 2026.08.27 | ₩70,947 | ₩70,987 | ₩70,947 | ₩70,980 | +0.05% | 3.5만 |
|---|
| 2026.08.26 | ₩70,974 | ₩71,000 | ₩70,949 | ₩70,987 | +0.02% | 5.9만 |
|---|
| 2026.08.25 | ₩70,960 | ₩70,960 | ₩70,933 | ₩70,947 | -0.02% | 1.3만 |
|---|
| 2026.08.24 | ₩70,933 | ₩70,947 | ₩70,920 | ₩70,933 | 0.00% | 1.8만 |
|---|
| 2026.08.21 | ₩70,936 | ₩70,947 | ₩70,933 | ₩70,940 | +0.01% | 5.4천 |
|---|
| 2026.08.20 | ₩70,933 | ₩70,947 | ₩70,907 | ₩70,927 | -0.01% | 6.7만 |
|---|
| 2026.08.19 | ₩70,920 | ₩70,933 | ₩70,907 | ₩70,912 | -0.01% | 1.9만 |
|---|
| 2026.08.18 | ₩70,904 | ₩70,920 | ₩70,880 | ₩70,907 | +0.00% | 2.5만 |
|---|
| 2026.08.17 | ₩70,893 | ₩70,920 | ₩70,880 | ₩70,920 | +0.04% | 1.3만 |
|---|
| 2026.08.14 | ₩70,883 | ₩70,987 | ₩70,883 | ₩70,987 | +0.15% | 9만 |
|---|
| 2026.08.13 | ₩70,879 | ₩70,893 | ₩70,867 | ₩70,887 | +0.01% | 2.6만 |
|---|
| 2026.08.12 | ₩70,840 | ₩70,880 | ₩70,840 | ₩70,877 | +0.05% | 2만 |
|---|
| 2026.08.11 | ₩70,853 | ₩70,867 | ₩70,827 | ₩70,853 | 0.00% | 8.2만 |
|---|
| 2026.08.10 | ₩70,827 | ₩70,853 | ₩70,827 | ₩70,847 | +0.03% | 1.1만 |
|---|
| 2026.08.07 | ₩70,840 | ₩70,853 | ₩70,827 | ₩70,847 | +0.01% | 3.4만 |
|---|
| 2026.08.06 | ₩70,800 | ₩70,813 | ₩70,800 | ₩70,807 | +0.01% | 7.1천 |
|---|
| 2026.08.05 | ₩70,773 | ₩70,813 | ₩70,773 | ₩70,800 | +0.04% | 3.9만 |
|---|
| 2026.08.04 | ₩70,776 | ₩70,813 | ₩70,776 | ₩70,800 | +0.03% | 2.1만 |
|---|
| 2026.08.03 | ₩70,800 | ₩70,800 | ₩70,786 | ₩70,793 | -0.01% | 1.8만 |
|---|
| 2026.07.31 | ₩70,773 | ₩70,840 | ₩70,773 | ₩70,820 | +0.07% | 119.1만 |
|---|
| 2026.07.30 | ₩70,773 | ₩70,773 | ₩70,746 | ₩70,752 | -0.03% | 8.3천 |
|---|
| 2026.07.29 | ₩70,733 | ₩70,760 | ₩70,720 | ₩70,740 | +0.01% | 1.7만 |
|---|
| 2026.07.28 | ₩70,733 | ₩70,733 | ₩70,706 | ₩70,720 | -0.02% | 8.6천 |
|---|
| 2026.07.27 | ₩70,706 | ₩70,733 | ₩70,706 | ₩70,720 | +0.02% | 1.5만 |
|---|
| 2026.07.24 | ₩70,694 | ₩70,720 | ₩70,693 | ₩70,713 | +0.03% | 1.4만 |
|---|
| 2026.07.23 | ₩70,693 | ₩70,693 | ₩70,686 | ₩70,686 | -0.01% | 4.8천 |
|---|
| 2026.07.22 | ₩70,693 | ₩70,706 | ₩70,680 | ₩70,700 | +0.01% | 2만 |
|---|
| 2026.07.21 | ₩70,680 | ₩70,693 | ₩70,653 | ₩70,673 | -0.01% | 1.3만 |
|---|
| 2026.07.20 | ₩70,666 | ₩70,680 | ₩70,653 | ₩70,666 | 0.00% | 1.6만 |
|---|
| 2026.07.17 | ₩70,678 | ₩70,693 | ₩70,653 | ₩70,666 | -0.02% | 3만 |
|---|
| 2026.07.16 | ₩70,626 | ₩70,706 | ₩70,626 | ₩70,653 | +0.04% | 3.4만 |
|---|
| 2026.07.15 | ₩70,638 | ₩70,639 | ₩70,615 | ₩70,626 | -0.02% | 6.8천 |
|---|
| 2026.07.14 | ₩70,639 | ₩70,639 | ₩70,613 | ₩70,634 | -0.01% | 1.1만 |
|---|
| 2026.07.13 | ₩70,639 | ₩70,639 | ₩70,613 | ₩70,639 | 0.00% | 8.2천 |
|---|
| 2026.07.10 | ₩70,639 | ₩70,639 | ₩70,613 | ₩70,626 | -0.02% | 1.2만 |
|---|
| 2026.07.09 | ₩70,613 | ₩70,613 | ₩70,599 | ₩70,606 | -0.01% | 1.2만 |
|---|
| 2026.07.08 | ₩70,599 | ₩70,613 | ₩70,586 | ₩70,599 | 0.00% | 1.3만 |
|---|
| 2026.07.07 | ₩70,579 | ₩70,599 | ₩70,559 | ₩70,598 | +0.03% | 2.1만 |
|---|
| 2026.07.06 | ₩70,570 | ₩70,666 | ₩70,559 | ₩70,579 | +0.01% | 45.3만 |
|---|
| 2026.07.02 | ₩70,545 | ₩70,546 | ₩70,533 | ₩70,538 | -0.01% | 2천 |
|---|
| 2026.07.01 | ₩70,506 | ₩70,533 | ₩70,506 | ₩70,519 | +0.02% | 1.8만 |
|---|
| 2026.06.30 | ₩70,495 | ₩70,506 | ₩70,492 | ₩70,492 | -0.00% | 9.1천 |
|---|
| 2026.06.29 | ₩70,517 | ₩70,533 | ₩70,492 | ₩70,527 | +0.02% | 2.6만 |
|---|
| 2026.06.26 | ₩70,519 | ₩70,519 | ₩70,492 | ₩70,492 | -0.04% | 1.5만 |
|---|
| 2026.06.25 | ₩70,479 | ₩70,543 | ₩70,479 | ₩70,530 | +0.07% | 1.6만 |
|---|
| 2026.06.24 | ₩70,472 | ₩70,492 | ₩70,472 | ₩70,486 | +0.02% | 9.7천 |
|---|
| 2026.06.23 | ₩70,459 | ₩70,492 | ₩70,458 | ₩70,466 | +0.01% | 1.4만 |
|---|
| 2026.06.22 | ₩70,479 | ₩70,479 | ₩70,452 | ₩70,466 | -0.02% | 1만 |
|---|
| 2026.06.18 | ₩70,466 | ₩70,466 | ₩70,426 | ₩70,446 | -0.03% | 8.9천 |
|---|
| 2026.06.17 | ₩70,439 | ₩70,452 | ₩70,426 | ₩70,439 | 0.00% | 7.5천 |
|---|
| 2026.06.16 | ₩70,436 | ₩70,439 | ₩70,426 | ₩70,439 | +0.00% | 8.4천 |
|---|
| 2026.06.15 | ₩70,426 | ₩70,426 | ₩70,399 | ₩70,399 | -0.04% | 1.1만 |
|---|
| 2026.06.12 | ₩70,412 | ₩70,426 | ₩70,386 | ₩70,426 | +0.02% | 1.5만 |
|---|
| 2026.06.11 | ₩70,399 | ₩70,399 | ₩70,372 | ₩70,386 | -0.02% | 1.3만 |
|---|
| 2026.06.10 | ₩70,399 | ₩70,412 | ₩70,375 | ₩70,392 | -0.01% | 1.1만 |
|---|
| 2026.06.09 | ₩70,372 | ₩70,386 | ₩70,359 | ₩70,372 | 0.00% | 1.2만 |
|---|
| 2026.06.08 | ₩70,386 | ₩70,386 | ₩70,359 | ₩70,372 | -0.02% | 1.4만 |
|---|
| 2026.06.05 | ₩70,359 | ₩70,386 | ₩70,359 | ₩70,372 | +0.02% | 9.8천 |
|---|
| 2026.06.04 | ₩70,352 | ₩70,359 | ₩70,332 | ₩70,345 | -0.01% | 9.2천 |
|---|
| 2026.06.03 | ₩70,359 | ₩70,372 | ₩70,332 | ₩70,352 | -0.01% | 1.5만 |
|---|
| 2026.06.02 | ₩70,345 | ₩70,345 | ₩70,319 | ₩70,341 | -0.01% | 1.1만 |
|---|
| 2026.06.01 | ₩70,345 | ₩70,359 | ₩70,319 | ₩70,339 | -0.01% | 1.5만 |
|---|
| 2026.05.29 | ₩70,305 | ₩70,345 | ₩70,305 | ₩70,332 | +0.04% | 38.9만 |
|---|
| 2026.05.28 | ₩70,319 | ₩70,319 | ₩70,292 | ₩70,305 | -0.02% | 5.4천 |
|---|
| 2026.05.27 | ₩70,305 | ₩70,305 | ₩70,279 | ₩70,292 | -0.02% | 8.6천 |
|---|
| 2026.05.26 | ₩70,292 | ₩70,305 | ₩70,279 | ₩70,292 | 0.00% | 1.3만 |
|---|
| 2026.05.22 | ₩70,277 | ₩70,292 | ₩70,265 | ₩70,279 | +0.00% | 5.8천 |
|---|
| 2026.05.21 | ₩70,252 | ₩70,265 | ₩70,239 | ₩70,252 | 0.00% | 1.5만 |
|---|
| 2026.05.20 | ₩70,252 | ₩70,292 | ₩70,239 | ₩70,259 | +0.01% | 7.4만 |
|---|
| 2026.05.19 | ₩70,225 | ₩70,252 | ₩70,225 | ₩70,239 | +0.02% | 5.9천 |
|---|
| 2026.05.18 | ₩70,225 | ₩70,239 | ₩70,212 | ₩70,225 | 0.00% | 8.4천 |
|---|
| 2026.05.15 | ₩70,239 | ₩70,239 | ₩70,212 | ₩70,225 | -0.02% | 5.3천 |
|---|
| 2026.05.14 | ₩70,212 | ₩70,212 | ₩70,185 | ₩70,198 | -0.02% | 4.6천 |
|---|
| 2026.05.13 | ₩70,198 | ₩70,212 | ₩70,185 | ₩70,198 | 0.00% | 1.2만 |
|---|
| 2026.05.12 | ₩70,192 | ₩70,198 | ₩70,192 | ₩70,192 | 0.00% | 6.9천 |
|---|
| 2026.05.11 | ₩70,196 | ₩70,198 | ₩70,185 | ₩70,185 | -0.02% | 7.4천 |
|---|
| 2026.05.08 | ₩70,185 | ₩70,198 | ₩70,158 | ₩70,178 | -0.01% | 1.6만 |
|---|
| 2026.05.07 | ₩70,172 | ₩70,172 | ₩70,145 | ₩70,158 | -0.02% | 7.9천 |
|---|
| 2026.05.06 | ₩70,158 | ₩70,158 | ₩70,137 | ₩70,145 | -0.02% | 5.6천 |
|---|
| 2026.05.05 | ₩70,132 | ₩70,158 | ₩70,132 | ₩70,145 | +0.02% | 7.8천 |
|---|
| 2026.05.04 | ₩70,158 | ₩70,158 | ₩70,132 | ₩70,132 | -0.04% | 8.8천 |
|---|
| 2026.05.01 | ₩70,132 | ₩70,158 | ₩70,105 | ₩70,158 | +0.04% | 2.5만 |
|---|
| 2026.04.30 | ₩70,118 | ₩70,118 | ₩70,078 | ₩70,098 | -0.03% | 3.2만 |
|---|
| 2026.04.29 | ₩70,118 | ₩70,118 | ₩70,092 | ₩70,116 | -0.00% | 1.3만 |
|---|
| 2026.04.28 | ₩70,092 | ₩70,105 | ₩70,078 | ₩70,092 | 0.00% | 6.7천 |
|---|
| 2026.04.27 | ₩70,092 | ₩70,092 | ₩70,065 | ₩70,078 | -0.02% | 6.1천 |
|---|
| 2026.04.24 | ₩70,078 | ₩70,092 | ₩70,065 | ₩70,092 | +0.02% | 7.7천 |
|---|
| 2026.04.23 | ₩70,065 | ₩70,092 | ₩70,051 | ₩70,072 | +0.01% | 1.2만 |
|---|
| 2026.04.22 | ₩70,051 | ₩70,065 | ₩70,038 | ₩70,065 | +0.02% | 1.4만 |
|---|
| 2026.04.21 | ₩70,038 | ₩70,055 | ₩70,025 | ₩70,038 | 0.00% | 9.7천 |
|---|
| 2026.04.20 | ₩70,051 | ₩70,051 | ₩70,025 | ₩70,025 | -0.04% | 2.8만 |
|---|
| 2026.04.17 | ₩70,038 | ₩70,038 | ₩70,011 | ₩70,017 | -0.03% | 6.7천 |
|---|
| 2026.04.16 | ₩70,011 | ₩70,025 | ₩69,990 | ₩70,005 | -0.01% | 2.2만 |
|---|
| 2026.04.15 | ₩69,971 | ₩70,065 | ₩69,971 | ₩69,985 | +0.02% | 4만 |
|---|
| 2026.04.14 | ₩69,998 | ₩69,998 | ₩69,971 | ₩69,985 | -0.02% | 1.3만 |
|---|
| 2026.04.13 | ₩69,998 | ₩69,998 | ₩69,971 | ₩69,985 | -0.02% | 6.7천 |
|---|
| 2026.04.10 | ₩69,958 | ₩69,985 | ₩69,945 | ₩69,965 | +0.01% | 1.5만 |
|---|
| 2026.04.09 | ₩69,945 | ₩69,958 | ₩69,945 | ₩69,951 | +0.01% | 5.8천 |
|---|
| 2026.04.08 | ₩69,931 | ₩69,958 | ₩69,931 | ₩69,945 | +0.02% | 1.2만 |
|---|
| 2026.04.07 | ₩69,918 | ₩69,945 | ₩69,918 | ₩69,931 | +0.02% | 1.8만 |
|---|
| 2026.04.06 | ₩69,925 | ₩69,945 | ₩69,904 | ₩69,904 | -0.03% | 1.3만 |
|---|
| 2026.04.02 | ₩69,945 | ₩69,945 | ₩69,878 | ₩69,896 | -0.07% | 37.1만 |
|---|
| 2026.04.01 | ₩69,918 | ₩69,923 | ₩69,918 | ₩69,918 | 0.00% | 2.5천 |
|---|
| 2026.03.31 | ₩69,895 | ₩69,945 | ₩69,891 | ₩69,938 | +0.06% | 1.3만 |
|---|
| 2026.03.30 | ₩69,904 | ₩69,904 | ₩69,891 | ₩69,898 | -0.01% | 6.9천 |
|---|
| 2026.03.27 | ₩69,891 | ₩69,891 | ₩69,864 | ₩69,878 | -0.02% | 6.2천 |
|---|
| 2026.03.26 | ₩69,851 | ₩69,864 | ₩69,811 | ₩69,851 | 0.00% | 1.4만 |
|---|
| 2026.03.25 | ₩69,862 | ₩69,864 | ₩69,838 | ₩69,851 | -0.02% | 4.7천 |
|---|
| 2026.03.24 | ₩69,838 | ₩69,851 | ₩69,824 | ₩69,838 | 0.00% | 7.6천 |
|---|
| 2026.03.23 | ₩69,844 | ₩69,851 | ₩69,811 | ₩69,831 | -0.02% | 1.8만 |
|---|
| 2026.03.20 | ₩69,840 | ₩69,864 | ₩69,838 | ₩69,851 | +0.02% | 6.6천 |
|---|
| 2026.03.19 | ₩69,830 | ₩69,851 | ₩69,824 | ₩69,838 | +0.01% | 7천 |
|---|
| 2026.03.18 | ₩69,851 | ₩69,851 | ₩69,824 | ₩69,838 | -0.02% | 6.9천 |
|---|
| 2026.03.17 | ₩69,851 | ₩69,851 | ₩69,824 | ₩69,838 | -0.02% | 1.1만 |
|---|
| 2026.03.16 | ₩69,824 | ₩69,838 | ₩69,811 | ₩69,838 | +0.02% | 9.4천 |
|---|
| 2026.03.13 | ₩69,811 | ₩69,811 | ₩69,784 | ₩69,804 | -0.01% | 2만 |
|---|
| 2026.03.12 | ₩69,757 | ₩69,784 | ₩69,757 | ₩69,771 | +0.02% | 1.3만 |
|---|
| 2026.03.11 | ₩69,798 | ₩69,798 | ₩69,771 | ₩69,784 | -0.02% | 5.4천 |
|---|
| 2026.03.10 | ₩69,744 | ₩69,798 | ₩69,744 | ₩69,778 | +0.05% | 2.7만 |
|---|
| 2026.03.09 | ₩69,745 | ₩69,771 | ₩69,744 | ₩69,757 | +0.02% | 1.2만 |
|---|
| 2026.03.06 | ₩69,744 | ₩69,771 | ₩69,744 | ₩69,757 | +0.02% | 1만 |
|---|
| 2026.03.05 | ₩69,731 | ₩69,744 | ₩69,721 | ₩69,731 | 0.00% | 9.2천 |
|---|
| 2026.03.04 | ₩69,744 | ₩69,757 | ₩69,717 | ₩69,737 | -0.01% | 7.1천 |
|---|
| 2026.03.03 | ₩69,740 | ₩69,744 | ₩69,717 | ₩69,740 | 0.00% | 9.1천 |
|---|
| 2026.03.02 | ₩69,731 | ₩69,744 | ₩69,717 | ₩69,731 | 0.00% | 1만 |
|---|
| 2026.02.27 | ₩69,704 | ₩69,731 | ₩69,704 | ₩69,717 | +0.02% | 5천 |
|---|
| 2026.02.26 | ₩69,691 | ₩69,717 | ₩69,677 | ₩69,704 | +0.02% | 1.9만 |
|---|
| 2026.02.25 | ₩69,691 | ₩69,691 | ₩69,677 | ₩69,684 | -0.01% | 8.9천 |
|---|
| 2026.02.24 | ₩69,664 | ₩69,704 | ₩69,649 | ₩69,684 | +0.03% | 1.5만 |
|---|
| 2026.02.23 | ₩69,639 | ₩69,664 | ₩69,639 | ₩69,651 | +0.02% | 4.9천 |
|---|
| 2026.02.20 | ₩69,651 | ₩69,664 | ₩69,651 | ₩69,651 | 0.00% | 1.1만 |
|---|
| 2026.02.19 | ₩69,637 | ₩69,651 | ₩69,624 | ₩69,637 | 0.00% | 1.6만 |
|---|
| 2026.02.18 | ₩69,651 | ₩69,651 | ₩69,624 | ₩69,631 | -0.03% | 1.2만 |
|---|
| 2026.02.17 | ₩69,641 | ₩69,651 | ₩69,610 | ₩69,624 | -0.02% | 1.5만 |
|---|
| 2026.02.13 | ₩69,624 | ₩69,651 | ₩69,610 | ₩69,631 | +0.01% | 8.2천 |
|---|
| 2026.02.12 | ₩69,597 | ₩69,624 | ₩69,597 | ₩69,604 | +0.01% | 1.5만 |
|---|
| 2026.02.11 | ₩69,597 | ₩69,610 | ₩69,544 | ₩69,577 | -0.03% | 1.2만 |
|---|
| 2026.02.10 | ₩69,610 | ₩69,610 | ₩69,584 | ₩69,597 | -0.02% | 1.6만 |
|---|
| 2026.02.09 | ₩69,570 | ₩69,597 | ₩69,570 | ₩69,584 | +0.02% | 1.7만 |
|---|
| 2026.02.06 | ₩69,566 | ₩69,570 | ₩69,557 | ₩69,564 | -0.00% | 8.4천 |
|---|
| 2026.02.05 | ₩69,557 | ₩69,557 | ₩69,530 | ₩69,550 | -0.01% | 2.1만 |
|---|
| 2026.02.04 | ₩69,542 | ₩69,544 | ₩69,530 | ₩69,537 | -0.01% | 9.9천 |
|---|
| 2026.02.03 | ₩69,557 | ₩69,557 | ₩69,533 | ₩69,544 | -0.02% | 1.1만 |
|---|
| 2026.02.02 | ₩69,541 | ₩69,544 | ₩69,530 | ₩69,530 | -0.02% | 1.8만 |
|---|
| 2026.01.30 | ₩69,520 | ₩69,544 | ₩69,517 | ₩69,530 | +0.02% | 5.9천 |
|---|
| 2026.01.29 | ₩69,530 | ₩69,537 | ₩69,517 | ₩69,537 | +0.01% | 7.7천 |
|---|
| 2026.01.28 | ₩69,492 | ₩69,505 | ₩69,490 | ₩69,505 | +0.02% | 8.9천 |
|---|
| 2026.01.27 | ₩69,490 | ₩69,504 | ₩69,477 | ₩69,490 | 0.00% | 1.8만 |
|---|
| 2026.01.26 | ₩69,490 | ₩69,490 | ₩69,477 | ₩69,484 | -0.01% | 1.2만 |
|---|
| 2026.01.23 | ₩69,477 | ₩69,477 | ₩69,463 | ₩69,470 | -0.01% | 1.1만 |
|---|
| 2026.01.22 | ₩69,463 | ₩69,463 | ₩69,450 | ₩69,457 | -0.01% | 7.2천 |
|---|
| 2026.01.21 | ₩69,443 | ₩69,463 | ₩69,437 | ₩69,450 | +0.01% | 2.7만 |
|---|
| 2026.01.20 | ₩69,450 | ₩69,463 | ₩69,437 | ₩69,450 | 0.00% | 9.9천 |
|---|
| 2026.01.16 | ₩69,437 | ₩69,450 | ₩69,423 | ₩69,443 | +0.01% | 1.4만 |
|---|
| 2026.01.15 | ₩69,423 | ₩69,423 | ₩69,410 | ₩69,417 | -0.01% | 9.2천 |
|---|
| 2026.01.14 | ₩69,437 | ₩69,450 | ₩69,437 | ₩69,450 | +0.02% | 2.9만 |
|---|
| 2026.01.13 | ₩69,744 | ₩69,744 | ₩69,437 | ₩69,443 | -0.43% | 5.8천 |
|---|
| 2026.01.12 | ₩69,437 | ₩69,437 | ₩69,411 | ₩69,430 | -0.01% | 1.8만 |
|---|
| 2026.01.09 | ₩69,397 | ₩69,410 | ₩69,397 | ₩69,403 | +0.01% | 7.1천 |
|---|
| 2026.01.08 | ₩69,397 | ₩69,397 | ₩69,383 | ₩69,390 | -0.01% | 1.3만 |
|---|
| 2026.01.07 | ₩69,393 | ₩69,410 | ₩69,370 | ₩69,403 | +0.02% | 83.4만 |
|---|
| 2026.01.06 | ₩69,357 | ₩69,383 | ₩69,357 | ₩69,370 | +0.02% | 3.4천 |
|---|
| 2026.01.05 | ₩69,383 | ₩69,383 | ₩69,357 | ₩69,370 | -0.02% | 1.7만 |
|---|
| 2026.01.02 | ₩69,316 | ₩69,370 | ₩69,316 | ₩69,357 | +0.06% | 2만 |
|---|
| 2025.12.31 | ₩69,333 | ₩69,343 | ₩69,316 | ₩69,330 | -0.00% | 1.7천 |
|---|
| 2025.12.30 | ₩69,330 | ₩69,330 | ₩69,316 | ₩69,323 | -0.01% | 2천 |
|---|
| 2025.12.29 | ₩69,303 | ₩69,330 | ₩69,303 | ₩69,316 | +0.02% | 7천 |
|---|
| 2025.12.26 | ₩69,306 | ₩69,306 | ₩69,290 | ₩69,296 | -0.01% | 4.9천 |
|---|
| 2025.12.24 | ₩69,267 | ₩69,287 | ₩69,263 | ₩69,276 | +0.01% | 5.1천 |
|---|
| 2025.12.23 | ₩69,263 | ₩69,290 | ₩69,236 | ₩69,256 | -0.01% | 2.2만 |
|---|
| 2025.12.22 | ₩69,256 | ₩69,263 | ₩69,250 | ₩69,256 | 0.00% | 1.3만 |
|---|
| 2025.12.19 | ₩69,236 | ₩69,250 | ₩69,223 | ₩69,250 | +0.02% | 2.3만 |
|---|
| 2025.12.18 | ₩69,202 | ₩69,223 | ₩69,202 | ₩69,216 | +0.02% | 1.2만 |
|---|
| 2025.12.17 | ₩69,203 | ₩69,210 | ₩69,183 | ₩69,196 | -0.01% | 1.2만 |
|---|
| 2025.12.16 | ₩69,183 | ₩69,196 | ₩69,183 | ₩69,184 | +0.00% | 4.6천 |
|---|
| 2025.12.15 | ₩69,176 | ₩69,183 | ₩69,176 | ₩69,176 | 0.00% | 4.3천 |
|---|
| 2025.12.12 | ₩69,183 | ₩69,183 | ₩69,169 | ₩69,176 | -0.01% | 8.5천 |
|---|
| 2025.12.11 | ₩69,167 | ₩69,169 | ₩69,143 | ₩69,156 | -0.02% | 2.4천 |
|---|
| 2025.12.10 | ₩69,152 | ₩69,156 | ₩69,129 | ₩69,143 | -0.01% | 4.6천 |
|---|
| 2025.12.09 | ₩69,145 | ₩69,156 | ₩69,129 | ₩69,143 | -0.00% | 1.3만 |
|---|
| 2025.12.08 | ₩69,116 | ₩69,140 | ₩69,116 | ₩69,123 | +0.01% | 6천 |
|---|
| 2025.12.05 | ₩69,076 | ₩69,129 | ₩69,076 | ₩69,116 | +0.06% | 9천 |
|---|
| 2025.12.04 | ₩69,091 | ₩69,116 | ₩69,089 | ₩69,103 | +0.02% | 8.4천 |
|---|
| 2025.12.03 | ₩69,076 | ₩69,092 | ₩69,076 | ₩69,089 | +0.02% | 4.3천 |
|---|
| 2025.12.02 | ₩69,087 | ₩69,089 | ₩69,063 | ₩69,076 | -0.02% | 6.9천 |
|---|
| 2025.12.01 | ₩69,063 | ₩69,076 | ₩69,049 | ₩69,063 | 0.00% | 6.2천 |
|---|
| 2025.11.28 | ₩69,036 | ₩69,063 | ₩69,036 | ₩69,049 | +0.02% | 9.2천 |
|---|
| 2025.11.26 | ₩69,009 | ₩69,030 | ₩69,009 | ₩69,022 | +0.02% | 5.4천 |
|---|
| 2025.11.25 | ₩68,996 | ₩69,022 | ₩68,989 | ₩69,002 | +0.01% | 7.4천 |
|---|
| 2025.11.24 | ₩68,982 | ₩68,996 | ₩68,982 | ₩68,989 | +0.01% | 1.1만 |
|---|
| 2025.11.21 | ₩68,948 | ₩68,982 | ₩68,948 | ₩68,969 | +0.03% | 8.1천 |
|---|
| 2025.11.20 | ₩68,969 | ₩68,969 | ₩68,942 | ₩68,949 | -0.03% | 6.7천 |
|---|
| 2025.11.19 | ₩68,956 | ₩68,969 | ₩68,945 | ₩68,956 | 0.00% | 4.4천 |
|---|
| 2025.11.18 | ₩68,969 | ₩68,969 | ₩68,942 | ₩68,956 | -0.02% | 1.5만 |
|---|
| 2025.11.17 | ₩68,953 | ₩68,969 | ₩68,948 | ₩68,956 | +0.00% | 9.2천 |
|---|
| 2025.11.14 | ₩68,914 | ₩68,969 | ₩68,914 | ₩68,949 | +0.05% | 1.3만 |
|---|
| 2025.11.13 | ₩68,929 | ₩68,929 | ₩68,916 | ₩68,922 | -0.01% | 4.4천 |
|---|
| 2025.11.12 | ₩68,902 | ₩68,912 | ₩68,902 | ₩68,909 | +0.01% | 2.1천 |
|---|
| 2025.11.11 | ₩68,914 | ₩68,929 | ₩68,902 | ₩68,916 | +0.00% | 5.5천 |
|---|
| 2025.11.10 | ₩68,929 | ₩68,929 | ₩68,902 | ₩68,916 | -0.02% | 5.4천 |
|---|
| 2025.11.07 | ₩68,896 | ₩68,916 | ₩68,889 | ₩68,902 | +0.01% | 7천 |
|---|
| 2025.11.06 | ₩68,862 | ₩68,889 | ₩68,862 | ₩68,875 | +0.02% | 5천 |
|---|
| 2025.11.05 | ₩68,875 | ₩68,875 | ₩68,849 | ₩68,862 | -0.02% | 9.2천 |
|---|
| 2025.11.04 | ₩68,865 | ₩68,875 | ₩68,849 | ₩68,862 | -0.00% | 6.8천 |
|---|
| 2025.11.03 | ₩68,850 | ₩68,865 | ₩68,849 | ₩68,862 | +0.02% | 2.1천 |
|---|
| 2025.10.31 | ₩68,849 | ₩68,862 | ₩68,846 | ₩68,849 | 0.00% | 3.4천 |
|---|
| 2025.10.30 | ₩68,835 | ₩68,849 | ₩68,830 | ₩68,835 | 0.00% | 1.1만 |
|---|
| 2025.10.29 | ₩68,822 | ₩68,835 | ₩68,822 | ₩68,835 | +0.02% | 6.4천 |
|---|
| 2025.10.28 | ₩68,809 | ₩68,809 | ₩68,795 | ₩68,809 | 0.00% | 6.6천 |
|---|
| 2025.10.27 | ₩68,835 | ₩68,835 | ₩68,782 | ₩68,795 | -0.06% | 1만 |
|---|
| 2025.10.24 | ₩68,809 | ₩68,822 | ₩68,782 | ₩68,802 | -0.01% | 1.2만 |
|---|
| 2025.10.23 | ₩68,786 | ₩68,809 | ₩68,782 | ₩68,795 | +0.01% | 2.4천 |
|---|
| 2025.10.22 | ₩68,795 | ₩68,795 | ₩68,769 | ₩68,782 | -0.02% | 5천 |
|---|
| 2025.10.21 | ₩68,791 | ₩68,795 | ₩68,769 | ₩68,782 | -0.01% | 3.7천 |
|---|
| 2025.10.20 | ₩68,771 | ₩68,782 | ₩68,755 | ₩68,769 | -0.00% | 6.4천 |
|---|
| 2025.10.17 | ₩68,742 | ₩68,765 | ₩68,742 | ₩68,755 | +0.02% | 3.6천 |
|---|
| 2025.10.16 | ₩68,741 | ₩68,755 | ₩68,715 | ₩68,735 | -0.01% | 5.5천 |
|---|
| 2025.10.15 | ₩68,743 | ₩68,755 | ₩68,742 | ₩68,742 | -0.00% | 6.1천 |
|---|
| 2025.10.14 | ₩68,743 | ₩68,755 | ₩68,728 | ₩68,742 | -0.00% | 5.8천 |
|---|
| 2025.10.13 | ₩68,704 | ₩68,728 | ₩68,702 | ₩68,715 | +0.02% | 4.1천 |
|---|
| 2025.10.10 | ₩68,715 | ₩68,742 | ₩68,715 | ₩68,728 | +0.02% | 5.9천 |
|---|