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 | ₩71,338 | ₩71,352 | ₩71,338 | ₩71,345 | +0.01% | 1.6만 |
| 2026.10.08 | ₩71,326 | ₩71,352 | ₩71,322 | ₩71,325 | -0.00% | 1.4만 |
| 2026.10.07 | ₩71,352 | ₩71,352 | ₩71,312 | ₩71,332 | -0.03% | 1.8만 |
| 2026.10.06 | ₩71,312 | ₩71,338 | ₩71,298 | ₩71,312 | 0.00% | 1.4만 |
| 2026.10.05 | ₩71,312 | ₩71,312 | ₩71,285 | ₩71,292 | -0.03% | 3.8만 |
| 2026.10.02 | ₩71,322 | ₩71,338 | ₩71,312 | ₩71,318 | -0.01% | 1.2만 |
| 2026.10.01 | ₩71,298 | ₩71,312 | ₩71,285 | ₩71,298 | 0.00% | 2.2만 |
| 2026.09.30 | ₩71,261 | ₩71,298 | ₩71,245 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩71,298 |
| +0.05% |
| 2.8만 |
| 2026.09.29 | ₩71,285 | ₩71,298 | ₩71,245 | ₩71,245 | -0.06% | 2.4만 |
|---|
| 2026.09.28 | ₩71,272 | ₩71,285 | ₩71,258 | ₩71,258 | -0.02% | 1.8만 |
|---|
| 2026.09.25 | ₩71,272 | ₩71,285 | ₩71,245 | ₩71,258 | -0.02% | 2.5만 |
|---|
| 2026.09.24 | ₩71,231 | ₩71,258 | ₩71,231 | ₩71,245 | +0.02% | 3.1만 |
|---|
| 2026.09.23 | ₩71,229 | ₩71,245 | ₩71,209 | ₩71,225 | -0.01% | 1.3만 |
|---|
| 2026.09.22 | ₩71,245 | ₩71,245 | ₩71,186 | ₩71,225 | -0.03% | 2.1만 |
|---|
| 2026.09.21 | ₩71,218 | ₩71,218 | ₩71,191 | ₩71,191 | -0.04% | 1.9만 |
|---|
| 2026.09.18 | ₩71,165 | ₩71,205 | ₩71,165 | ₩71,201 | +0.05% | 1.5만 |
|---|
| 2026.09.17 | ₩71,151 | ₩71,178 | ₩71,151 | ₩71,165 | +0.02% | 1.7만 |
|---|
| 2026.09.16 | ₩71,178 | ₩71,191 | ₩71,151 | ₩71,178 | 0.00% | 1.8만 |
|---|
| 2026.09.15 | ₩71,151 | ₩71,178 | ₩71,140 | ₩71,158 | +0.01% | 1.7만 |
|---|
| 2026.09.14 | ₩71,165 | ₩71,178 | ₩71,138 | ₩71,165 | 0.00% | 1.5만 |
|---|
| 2026.09.11 | ₩71,165 | ₩71,178 | ₩71,140 | ₩71,167 | +0.00% | 1.9만 |
|---|
| 2026.09.10 | ₩71,126 | ₩71,138 | ₩71,124 | ₩71,131 | +0.01% | 1만 |
|---|
| 2026.09.09 | ₩71,138 | ₩71,138 | ₩71,124 | ₩71,131 | -0.01% | 1.7만 |
|---|
| 2026.09.08 | ₩71,122 | ₩71,205 | ₩71,098 | ₩71,191 | +0.10% | 2.1만 |
|---|
| 2026.09.04 | ₩71,124 | ₩71,124 | ₩71,100 | ₩71,111 | -0.02% | 7천 |
|---|
| 2026.09.03 | ₩71,084 | ₩71,098 | ₩71,071 | ₩71,091 | +0.01% | 1.8만 |
|---|
| 2026.09.02 | ₩70,616 | ₩71,084 | ₩70,616 | ₩71,071 | +0.64% | 4.7만 |
|---|
| 2026.09.01 | ₩71,071 | ₩71,098 | ₩71,058 | ₩71,084 | +0.02% | 3.1만 |
|---|
| 2026.08.31 | ₩71,058 | ₩71,084 | ₩71,058 | ₩71,071 | +0.02% | 1.9만 |
|---|
| 2026.08.28 | ₩71,058 | ₩71,071 | ₩71,031 | ₩71,051 | -0.01% | 1.9만 |
|---|
| 2026.08.27 | ₩71,017 | ₩71,058 | ₩71,017 | ₩71,051 | +0.05% | 3.5만 |
|---|
| 2026.08.26 | ₩71,044 | ₩71,071 | ₩71,020 | ₩71,058 | +0.02% | 5.9만 |
|---|
| 2026.08.25 | ₩71,031 | ₩71,031 | ₩71,004 | ₩71,017 | -0.02% | 1.3만 |
|---|
| 2026.08.24 | ₩71,004 | ₩71,017 | ₩70,991 | ₩71,004 | 0.00% | 1.8만 |
|---|
| 2026.08.21 | ₩71,007 | ₩71,017 | ₩71,004 | ₩71,011 | +0.01% | 5.4천 |
|---|
| 2026.08.20 | ₩71,004 | ₩71,017 | ₩70,977 | ₩70,997 | -0.01% | 6.7만 |
|---|
| 2026.08.19 | ₩70,991 | ₩71,004 | ₩70,977 | ₩70,983 | -0.01% | 1.9만 |
|---|
| 2026.08.18 | ₩70,975 | ₩70,991 | ₩70,951 | ₩70,977 | +0.00% | 2.5만 |
|---|
| 2026.08.17 | ₩70,964 | ₩70,991 | ₩70,951 | ₩70,991 | +0.04% | 1.3만 |
|---|
| 2026.08.14 | ₩70,953 | ₩71,058 | ₩70,953 | ₩71,058 | +0.15% | 9만 |
|---|
| 2026.08.13 | ₩70,949 | ₩70,964 | ₩70,937 | ₩70,957 | +0.01% | 2.6만 |
|---|
| 2026.08.12 | ₩70,910 | ₩70,951 | ₩70,910 | ₩70,948 | +0.05% | 2만 |
|---|
| 2026.08.11 | ₩70,924 | ₩70,937 | ₩70,897 | ₩70,924 | 0.00% | 8.2만 |
|---|
| 2026.08.10 | ₩70,897 | ₩70,924 | ₩70,897 | ₩70,917 | +0.03% | 1.1만 |
|---|
| 2026.08.07 | ₩70,910 | ₩70,924 | ₩70,897 | ₩70,917 | +0.01% | 3.4만 |
|---|
| 2026.08.06 | ₩70,870 | ₩70,884 | ₩70,870 | ₩70,877 | +0.01% | 7.1천 |
|---|
| 2026.08.05 | ₩70,844 | ₩70,884 | ₩70,844 | ₩70,870 | +0.04% | 3.9만 |
|---|
| 2026.08.04 | ₩70,846 | ₩70,884 | ₩70,846 | ₩70,870 | +0.03% | 2.1만 |
|---|
| 2026.08.03 | ₩70,870 | ₩70,870 | ₩70,857 | ₩70,864 | -0.01% | 1.8만 |
|---|
| 2026.07.31 | ₩70,844 | ₩70,910 | ₩70,844 | ₩70,890 | +0.07% | 119.1만 |
|---|
| 2026.07.30 | ₩70,844 | ₩70,844 | ₩70,817 | ₩70,822 | -0.03% | 8.3천 |
|---|
| 2026.07.29 | ₩70,803 | ₩70,830 | ₩70,790 | ₩70,810 | +0.01% | 1.7만 |
|---|
| 2026.07.28 | ₩70,803 | ₩70,803 | ₩70,777 | ₩70,790 | -0.02% | 8.6천 |
|---|
| 2026.07.27 | ₩70,777 | ₩70,803 | ₩70,777 | ₩70,790 | +0.02% | 1.5만 |
|---|
| 2026.07.24 | ₩70,765 | ₩70,790 | ₩70,763 | ₩70,783 | +0.03% | 1.4만 |
|---|
| 2026.07.23 | ₩70,763 | ₩70,763 | ₩70,757 | ₩70,757 | -0.01% | 4.8천 |
|---|
| 2026.07.22 | ₩70,763 | ₩70,777 | ₩70,750 | ₩70,770 | +0.01% | 2만 |
|---|
| 2026.07.21 | ₩70,750 | ₩70,763 | ₩70,723 | ₩70,743 | -0.01% | 1.3만 |
|---|
| 2026.07.20 | ₩70,737 | ₩70,750 | ₩70,723 | ₩70,737 | 0.00% | 1.6만 |
|---|
| 2026.07.17 | ₩70,749 | ₩70,763 | ₩70,723 | ₩70,737 | -0.02% | 3만 |
|---|
| 2026.07.16 | ₩70,696 | ₩70,777 | ₩70,696 | ₩70,723 | +0.04% | 3.4만 |
|---|
| 2026.07.15 | ₩70,708 | ₩70,710 | ₩70,686 | ₩70,696 | -0.02% | 6.8천 |
|---|
| 2026.07.14 | ₩70,710 | ₩70,710 | ₩70,683 | ₩70,704 | -0.01% | 1.1만 |
|---|
| 2026.07.13 | ₩70,710 | ₩70,710 | ₩70,683 | ₩70,710 | 0.00% | 8.2천 |
|---|
| 2026.07.10 | ₩70,710 | ₩70,710 | ₩70,683 | ₩70,696 | -0.02% | 1.2만 |
|---|
| 2026.07.09 | ₩70,683 | ₩70,683 | ₩70,670 | ₩70,676 | -0.01% | 1.2만 |
|---|
| 2026.07.08 | ₩70,670 | ₩70,683 | ₩70,656 | ₩70,670 | 0.00% | 1.3만 |
|---|
| 2026.07.07 | ₩70,650 | ₩70,670 | ₩70,630 | ₩70,668 | +0.03% | 2.1만 |
|---|
| 2026.07.06 | ₩70,640 | ₩70,737 | ₩70,630 | ₩70,650 | +0.01% | 45.3만 |
|---|
| 2026.07.02 | ₩70,615 | ₩70,616 | ₩70,603 | ₩70,608 | -0.01% | 2천 |
|---|
| 2026.07.01 | ₩70,576 | ₩70,603 | ₩70,576 | ₩70,589 | +0.02% | 1.8만 |
|---|
| 2026.06.30 | ₩70,565 | ₩70,576 | ₩70,563 | ₩70,563 | -0.00% | 9.1천 |
|---|
| 2026.06.29 | ₩70,587 | ₩70,603 | ₩70,563 | ₩70,597 | +0.02% | 2.6만 |
|---|
| 2026.06.26 | ₩70,589 | ₩70,589 | ₩70,563 | ₩70,563 | -0.04% | 1.5만 |
|---|
| 2026.06.25 | ₩70,549 | ₩70,613 | ₩70,549 | ₩70,600 | +0.07% | 1.6만 |
|---|
| 2026.06.24 | ₩70,543 | ₩70,563 | ₩70,543 | ₩70,556 | +0.02% | 9.7천 |
|---|
| 2026.06.23 | ₩70,529 | ₩70,563 | ₩70,528 | ₩70,536 | +0.01% | 1.4만 |
|---|
| 2026.06.22 | ₩70,549 | ₩70,549 | ₩70,522 | ₩70,536 | -0.02% | 1만 |
|---|
| 2026.06.18 | ₩70,536 | ₩70,536 | ₩70,496 | ₩70,516 | -0.03% | 8.9천 |
|---|
| 2026.06.17 | ₩70,509 | ₩70,522 | ₩70,496 | ₩70,509 | 0.00% | 7.5천 |
|---|
| 2026.06.16 | ₩70,506 | ₩70,509 | ₩70,496 | ₩70,509 | +0.00% | 8.4천 |
|---|
| 2026.06.15 | ₩70,496 | ₩70,496 | ₩70,469 | ₩70,469 | -0.04% | 1.1만 |
|---|
| 2026.06.12 | ₩70,482 | ₩70,496 | ₩70,456 | ₩70,496 | +0.02% | 1.5만 |
|---|
| 2026.06.11 | ₩70,469 | ₩70,469 | ₩70,442 | ₩70,456 | -0.02% | 1.3만 |
|---|
| 2026.06.10 | ₩70,469 | ₩70,482 | ₩70,445 | ₩70,462 | -0.01% | 1.1만 |
|---|
| 2026.06.09 | ₩70,442 | ₩70,456 | ₩70,429 | ₩70,442 | 0.00% | 1.2만 |
|---|
| 2026.06.08 | ₩70,456 | ₩70,456 | ₩70,429 | ₩70,442 | -0.02% | 1.4만 |
|---|
| 2026.06.05 | ₩70,429 | ₩70,456 | ₩70,429 | ₩70,442 | +0.02% | 9.8천 |
|---|
| 2026.06.04 | ₩70,422 | ₩70,429 | ₩70,402 | ₩70,415 | -0.01% | 9.2천 |
|---|
| 2026.06.03 | ₩70,429 | ₩70,442 | ₩70,402 | ₩70,422 | -0.01% | 1.5만 |
|---|
| 2026.06.02 | ₩70,415 | ₩70,415 | ₩70,389 | ₩70,411 | -0.01% | 1.1만 |
|---|
| 2026.06.01 | ₩70,415 | ₩70,429 | ₩70,389 | ₩70,409 | -0.01% | 1.5만 |
|---|
| 2026.05.29 | ₩70,375 | ₩70,415 | ₩70,375 | ₩70,402 | +0.04% | 38.9만 |
|---|
| 2026.05.28 | ₩70,389 | ₩70,389 | ₩70,362 | ₩70,375 | -0.02% | 5.4천 |
|---|
| 2026.05.27 | ₩70,375 | ₩70,375 | ₩70,349 | ₩70,362 | -0.02% | 8.6천 |
|---|
| 2026.05.26 | ₩70,362 | ₩70,375 | ₩70,349 | ₩70,362 | 0.00% | 1.3만 |
|---|
| 2026.05.22 | ₩70,347 | ₩70,362 | ₩70,335 | ₩70,349 | +0.00% | 5.8천 |
|---|
| 2026.05.21 | ₩70,322 | ₩70,335 | ₩70,308 | ₩70,322 | 0.00% | 1.5만 |
|---|
| 2026.05.20 | ₩70,322 | ₩70,362 | ₩70,308 | ₩70,329 | +0.01% | 7.4만 |
|---|
| 2026.05.19 | ₩70,295 | ₩70,322 | ₩70,295 | ₩70,308 | +0.02% | 5.9천 |
|---|
| 2026.05.18 | ₩70,295 | ₩70,308 | ₩70,282 | ₩70,295 | 0.00% | 8.4천 |
|---|
| 2026.05.15 | ₩70,308 | ₩70,308 | ₩70,282 | ₩70,295 | -0.02% | 5.3천 |
|---|
| 2026.05.14 | ₩70,282 | ₩70,282 | ₩70,255 | ₩70,268 | -0.02% | 4.6천 |
|---|
| 2026.05.13 | ₩70,268 | ₩70,282 | ₩70,255 | ₩70,268 | 0.00% | 1.2만 |
|---|
| 2026.05.12 | ₩70,262 | ₩70,268 | ₩70,262 | ₩70,262 | 0.00% | 6.9천 |
|---|
| 2026.05.11 | ₩70,266 | ₩70,268 | ₩70,255 | ₩70,255 | -0.02% | 7.4천 |
|---|
| 2026.05.08 | ₩70,255 | ₩70,268 | ₩70,228 | ₩70,248 | -0.01% | 1.6만 |
|---|
| 2026.05.07 | ₩70,242 | ₩70,242 | ₩70,215 | ₩70,228 | -0.02% | 7.9천 |
|---|
| 2026.05.06 | ₩70,228 | ₩70,228 | ₩70,207 | ₩70,215 | -0.02% | 5.6천 |
|---|
| 2026.05.05 | ₩70,201 | ₩70,228 | ₩70,201 | ₩70,215 | +0.02% | 7.8천 |
|---|
| 2026.05.04 | ₩70,228 | ₩70,228 | ₩70,201 | ₩70,201 | -0.04% | 8.8천 |
|---|
| 2026.05.01 | ₩70,201 | ₩70,228 | ₩70,175 | ₩70,228 | +0.04% | 2.5만 |
|---|
| 2026.04.30 | ₩70,188 | ₩70,188 | ₩70,148 | ₩70,168 | -0.03% | 3.2만 |
|---|
| 2026.04.29 | ₩70,188 | ₩70,188 | ₩70,161 | ₩70,185 | -0.00% | 1.3만 |
|---|
| 2026.04.28 | ₩70,161 | ₩70,175 | ₩70,148 | ₩70,161 | 0.00% | 6.7천 |
|---|
| 2026.04.27 | ₩70,161 | ₩70,161 | ₩70,135 | ₩70,148 | -0.02% | 6.1천 |
|---|
| 2026.04.24 | ₩70,148 | ₩70,161 | ₩70,135 | ₩70,161 | +0.02% | 7.7천 |
|---|
| 2026.04.23 | ₩70,135 | ₩70,161 | ₩70,121 | ₩70,141 | +0.01% | 1.2만 |
|---|
| 2026.04.22 | ₩70,121 | ₩70,135 | ₩70,108 | ₩70,135 | +0.02% | 1.4만 |
|---|
| 2026.04.21 | ₩70,108 | ₩70,125 | ₩70,094 | ₩70,108 | 0.00% | 9.7천 |
|---|
| 2026.04.20 | ₩70,121 | ₩70,121 | ₩70,094 | ₩70,094 | -0.04% | 2.8만 |
|---|
| 2026.04.17 | ₩70,108 | ₩70,108 | ₩70,081 | ₩70,086 | -0.03% | 6.7천 |
|---|
| 2026.04.16 | ₩70,081 | ₩70,094 | ₩70,060 | ₩70,074 | -0.01% | 2.2만 |
|---|
| 2026.04.15 | ₩70,041 | ₩70,135 | ₩70,041 | ₩70,054 | +0.02% | 4만 |
|---|
| 2026.04.14 | ₩70,068 | ₩70,068 | ₩70,041 | ₩70,054 | -0.02% | 1.3만 |
|---|
| 2026.04.13 | ₩70,068 | ₩70,068 | ₩70,041 | ₩70,054 | -0.02% | 6.7천 |
|---|
| 2026.04.10 | ₩70,028 | ₩70,054 | ₩70,014 | ₩70,034 | +0.01% | 1.5만 |
|---|
| 2026.04.09 | ₩70,014 | ₩70,028 | ₩70,014 | ₩70,021 | +0.01% | 5.8천 |
|---|
| 2026.04.08 | ₩70,001 | ₩70,028 | ₩70,001 | ₩70,014 | +0.02% | 1.2만 |
|---|
| 2026.04.07 | ₩69,987 | ₩70,014 | ₩69,987 | ₩70,001 | +0.02% | 1.8만 |
|---|
| 2026.04.06 | ₩69,994 | ₩70,014 | ₩69,974 | ₩69,974 | -0.03% | 1.3만 |
|---|
| 2026.04.02 | ₩70,014 | ₩70,014 | ₩69,947 | ₩69,966 | -0.07% | 37.1만 |
|---|
| 2026.04.01 | ₩69,987 | ₩69,993 | ₩69,987 | ₩69,987 | 0.00% | 2.5천 |
|---|
| 2026.03.31 | ₩69,965 | ₩70,014 | ₩69,961 | ₩70,007 | +0.06% | 1.3만 |
|---|
| 2026.03.30 | ₩69,974 | ₩69,974 | ₩69,961 | ₩69,967 | -0.01% | 6.9천 |
|---|
| 2026.03.27 | ₩69,961 | ₩69,961 | ₩69,934 | ₩69,947 | -0.02% | 6.2천 |
|---|
| 2026.03.26 | ₩69,921 | ₩69,934 | ₩69,880 | ₩69,921 | 0.00% | 1.4만 |
|---|
| 2026.03.25 | ₩69,931 | ₩69,934 | ₩69,907 | ₩69,921 | -0.02% | 4.7천 |
|---|
| 2026.03.24 | ₩69,907 | ₩69,921 | ₩69,894 | ₩69,907 | 0.00% | 7.6천 |
|---|
| 2026.03.23 | ₩69,914 | ₩69,921 | ₩69,880 | ₩69,900 | -0.02% | 1.8만 |
|---|
| 2026.03.20 | ₩69,910 | ₩69,934 | ₩69,907 | ₩69,921 | +0.02% | 6.6천 |
|---|
| 2026.03.19 | ₩69,899 | ₩69,921 | ₩69,894 | ₩69,907 | +0.01% | 7천 |
|---|
| 2026.03.18 | ₩69,921 | ₩69,921 | ₩69,894 | ₩69,907 | -0.02% | 6.9천 |
|---|
| 2026.03.17 | ₩69,921 | ₩69,921 | ₩69,894 | ₩69,907 | -0.02% | 1.1만 |
|---|
| 2026.03.16 | ₩69,894 | ₩69,907 | ₩69,880 | ₩69,907 | +0.02% | 9.4천 |
|---|
| 2026.03.13 | ₩69,880 | ₩69,880 | ₩69,854 | ₩69,874 | -0.01% | 2만 |
|---|
| 2026.03.12 | ₩69,827 | ₩69,854 | ₩69,827 | ₩69,840 | +0.02% | 1.3만 |
|---|
| 2026.03.11 | ₩69,867 | ₩69,867 | ₩69,840 | ₩69,854 | -0.02% | 5.4천 |
|---|
| 2026.03.10 | ₩69,814 | ₩69,867 | ₩69,814 | ₩69,847 | +0.05% | 2.7만 |
|---|
| 2026.03.09 | ₩69,815 | ₩69,840 | ₩69,814 | ₩69,827 | +0.02% | 1.2만 |
|---|
| 2026.03.06 | ₩69,814 | ₩69,840 | ₩69,814 | ₩69,827 | +0.02% | 1만 |
|---|
| 2026.03.05 | ₩69,800 | ₩69,814 | ₩69,791 | ₩69,800 | 0.00% | 9.2천 |
|---|
| 2026.03.04 | ₩69,814 | ₩69,827 | ₩69,787 | ₩69,807 | -0.01% | 7.1천 |
|---|
| 2026.03.03 | ₩69,810 | ₩69,814 | ₩69,787 | ₩69,810 | 0.00% | 9.1천 |
|---|
| 2026.03.02 | ₩69,800 | ₩69,814 | ₩69,787 | ₩69,800 | 0.00% | 1만 |
|---|
| 2026.02.27 | ₩69,773 | ₩69,800 | ₩69,773 | ₩69,787 | +0.02% | 5천 |
|---|
| 2026.02.26 | ₩69,760 | ₩69,787 | ₩69,747 | ₩69,773 | +0.02% | 1.9만 |
|---|
| 2026.02.25 | ₩69,760 | ₩69,760 | ₩69,747 | ₩69,753 | -0.01% | 8.9천 |
|---|
| 2026.02.24 | ₩69,733 | ₩69,773 | ₩69,719 | ₩69,753 | +0.03% | 1.5만 |
|---|
| 2026.02.23 | ₩69,708 | ₩69,733 | ₩69,708 | ₩69,720 | +0.02% | 4.9천 |
|---|
| 2026.02.20 | ₩69,720 | ₩69,733 | ₩69,720 | ₩69,720 | 0.00% | 1.1만 |
|---|
| 2026.02.19 | ₩69,707 | ₩69,720 | ₩69,693 | ₩69,707 | 0.00% | 1.6만 |
|---|
| 2026.02.18 | ₩69,720 | ₩69,720 | ₩69,693 | ₩69,700 | -0.03% | 1.2만 |
|---|
| 2026.02.17 | ₩69,711 | ₩69,720 | ₩69,680 | ₩69,693 | -0.02% | 1.5만 |
|---|
| 2026.02.13 | ₩69,693 | ₩69,720 | ₩69,680 | ₩69,700 | +0.01% | 8.2천 |
|---|
| 2026.02.12 | ₩69,666 | ₩69,693 | ₩69,666 | ₩69,673 | +0.01% | 1.5만 |
|---|
| 2026.02.11 | ₩69,666 | ₩69,680 | ₩69,613 | ₩69,646 | -0.03% | 1.2만 |
|---|
| 2026.02.10 | ₩69,680 | ₩69,680 | ₩69,653 | ₩69,666 | -0.02% | 1.6만 |
|---|
| 2026.02.09 | ₩69,640 | ₩69,666 | ₩69,640 | ₩69,653 | +0.02% | 1.7만 |
|---|
| 2026.02.06 | ₩69,636 | ₩69,640 | ₩69,626 | ₩69,633 | -0.00% | 8.4천 |
|---|
| 2026.02.05 | ₩69,626 | ₩69,626 | ₩69,599 | ₩69,620 | -0.01% | 2.1만 |
|---|
| 2026.02.04 | ₩69,612 | ₩69,613 | ₩69,599 | ₩69,606 | -0.01% | 9.9천 |
|---|
| 2026.02.03 | ₩69,626 | ₩69,626 | ₩69,602 | ₩69,613 | -0.02% | 1.1만 |
|---|
| 2026.02.02 | ₩69,610 | ₩69,613 | ₩69,599 | ₩69,599 | -0.02% | 1.8만 |
|---|
| 2026.01.30 | ₩69,589 | ₩69,613 | ₩69,586 | ₩69,599 | +0.02% | 5.9천 |
|---|
| 2026.01.29 | ₩69,599 | ₩69,606 | ₩69,586 | ₩69,606 | +0.01% | 7.7천 |
|---|
| 2026.01.28 | ₩69,561 | ₩69,574 | ₩69,559 | ₩69,574 | +0.02% | 8.9천 |
|---|
| 2026.01.27 | ₩69,559 | ₩69,573 | ₩69,546 | ₩69,559 | 0.00% | 1.8만 |
|---|
| 2026.01.26 | ₩69,559 | ₩69,559 | ₩69,546 | ₩69,553 | -0.01% | 1.2만 |
|---|
| 2026.01.23 | ₩69,546 | ₩69,546 | ₩69,533 | ₩69,539 | -0.01% | 1.1만 |
|---|
| 2026.01.22 | ₩69,533 | ₩69,533 | ₩69,519 | ₩69,526 | -0.01% | 7.2천 |
|---|
| 2026.01.21 | ₩69,513 | ₩69,533 | ₩69,506 | ₩69,519 | +0.01% | 2.7만 |
|---|
| 2026.01.20 | ₩69,519 | ₩69,533 | ₩69,506 | ₩69,519 | 0.00% | 9.9천 |
|---|
| 2026.01.16 | ₩69,506 | ₩69,519 | ₩69,492 | ₩69,513 | +0.01% | 1.4만 |
|---|
| 2026.01.15 | ₩69,492 | ₩69,492 | ₩69,479 | ₩69,486 | -0.01% | 9.2천 |
|---|
| 2026.01.14 | ₩69,506 | ₩69,519 | ₩69,506 | ₩69,519 | +0.02% | 2.9만 |
|---|
| 2026.01.13 | ₩69,814 | ₩69,814 | ₩69,506 | ₩69,513 | -0.43% | 5.8천 |
|---|
| 2026.01.12 | ₩69,506 | ₩69,506 | ₩69,480 | ₩69,499 | -0.01% | 1.8만 |
|---|
| 2026.01.09 | ₩69,466 | ₩69,479 | ₩69,466 | ₩69,472 | +0.01% | 7.1천 |
|---|
| 2026.01.08 | ₩69,466 | ₩69,466 | ₩69,452 | ₩69,459 | -0.01% | 1.3만 |
|---|
| 2026.01.07 | ₩69,462 | ₩69,479 | ₩69,439 | ₩69,472 | +0.02% | 83.4만 |
|---|
| 2026.01.06 | ₩69,426 | ₩69,452 | ₩69,426 | ₩69,439 | +0.02% | 3.4천 |
|---|
| 2026.01.05 | ₩69,452 | ₩69,452 | ₩69,426 | ₩69,439 | -0.02% | 1.7만 |
|---|
| 2026.01.02 | ₩69,385 | ₩69,439 | ₩69,385 | ₩69,426 | +0.06% | 2만 |
|---|
| 2025.12.31 | ₩69,402 | ₩69,412 | ₩69,385 | ₩69,399 | -0.00% | 1.7천 |
|---|
| 2025.12.30 | ₩69,399 | ₩69,399 | ₩69,385 | ₩69,392 | -0.01% | 2천 |
|---|
| 2025.12.29 | ₩69,372 | ₩69,399 | ₩69,372 | ₩69,385 | +0.02% | 7천 |
|---|
| 2025.12.26 | ₩69,375 | ₩69,375 | ₩69,359 | ₩69,365 | -0.01% | 4.9천 |
|---|
| 2025.12.24 | ₩69,336 | ₩69,356 | ₩69,332 | ₩69,345 | +0.01% | 5.1천 |
|---|
| 2025.12.23 | ₩69,332 | ₩69,359 | ₩69,305 | ₩69,325 | -0.01% | 2.2만 |
|---|
| 2025.12.22 | ₩69,325 | ₩69,332 | ₩69,319 | ₩69,325 | 0.00% | 1.3만 |
|---|
| 2025.12.19 | ₩69,305 | ₩69,319 | ₩69,292 | ₩69,319 | +0.02% | 2.3만 |
|---|
| 2025.12.18 | ₩69,270 | ₩69,292 | ₩69,270 | ₩69,285 | +0.02% | 1.2만 |
|---|
| 2025.12.17 | ₩69,272 | ₩69,278 | ₩69,252 | ₩69,265 | -0.01% | 1.2만 |
|---|
| 2025.12.16 | ₩69,252 | ₩69,265 | ₩69,252 | ₩69,253 | +0.00% | 4.6천 |
|---|
| 2025.12.15 | ₩69,245 | ₩69,252 | ₩69,245 | ₩69,245 | 0.00% | 4.3천 |
|---|
| 2025.12.12 | ₩69,252 | ₩69,252 | ₩69,238 | ₩69,245 | -0.01% | 8.5천 |
|---|
| 2025.12.11 | ₩69,236 | ₩69,238 | ₩69,212 | ₩69,225 | -0.02% | 2.4천 |
|---|
| 2025.12.10 | ₩69,221 | ₩69,225 | ₩69,198 | ₩69,212 | -0.01% | 4.6천 |
|---|
| 2025.12.09 | ₩69,214 | ₩69,225 | ₩69,198 | ₩69,212 | -0.00% | 1.3만 |
|---|
| 2025.12.08 | ₩69,185 | ₩69,209 | ₩69,185 | ₩69,191 | +0.01% | 6천 |
|---|
| 2025.12.05 | ₩69,145 | ₩69,198 | ₩69,145 | ₩69,185 | +0.06% | 9천 |
|---|
| 2025.12.04 | ₩69,159 | ₩69,185 | ₩69,158 | ₩69,171 | +0.02% | 8.4천 |
|---|
| 2025.12.03 | ₩69,145 | ₩69,161 | ₩69,145 | ₩69,158 | +0.02% | 4.3천 |
|---|
| 2025.12.02 | ₩69,155 | ₩69,158 | ₩69,131 | ₩69,145 | -0.02% | 6.9천 |
|---|
| 2025.12.01 | ₩69,131 | ₩69,145 | ₩69,118 | ₩69,131 | 0.00% | 6.2천 |
|---|
| 2025.11.28 | ₩69,105 | ₩69,131 | ₩69,105 | ₩69,118 | +0.02% | 9.2천 |
|---|
| 2025.11.26 | ₩69,078 | ₩69,099 | ₩69,078 | ₩69,091 | +0.02% | 5.4천 |
|---|
| 2025.11.25 | ₩69,064 | ₩69,091 | ₩69,058 | ₩69,071 | +0.01% | 7.4천 |
|---|
| 2025.11.24 | ₩69,051 | ₩69,064 | ₩69,051 | ₩69,058 | +0.01% | 1.1만 |
|---|
| 2025.11.21 | ₩69,016 | ₩69,051 | ₩69,016 | ₩69,038 | +0.03% | 8.1천 |
|---|
| 2025.11.20 | ₩69,038 | ₩69,038 | ₩69,011 | ₩69,018 | -0.03% | 6.7천 |
|---|
| 2025.11.19 | ₩69,024 | ₩69,038 | ₩69,014 | ₩69,024 | 0.00% | 4.4천 |
|---|
| 2025.11.18 | ₩69,038 | ₩69,038 | ₩69,011 | ₩69,024 | -0.02% | 1.5만 |
|---|
| 2025.11.17 | ₩69,022 | ₩69,038 | ₩69,016 | ₩69,024 | +0.00% | 9.2천 |
|---|
| 2025.11.14 | ₩68,983 | ₩69,038 | ₩68,983 | ₩69,018 | +0.05% | 1.3만 |
|---|
| 2025.11.13 | ₩68,998 | ₩68,998 | ₩68,984 | ₩68,991 | -0.01% | 4.4천 |
|---|
| 2025.11.12 | ₩68,971 | ₩68,980 | ₩68,971 | ₩68,977 | +0.01% | 2.1천 |
|---|
| 2025.11.11 | ₩68,983 | ₩68,998 | ₩68,971 | ₩68,984 | +0.00% | 5.5천 |
|---|
| 2025.11.10 | ₩68,998 | ₩68,998 | ₩68,971 | ₩68,984 | -0.02% | 5.4천 |
|---|
| 2025.11.07 | ₩68,964 | ₩68,984 | ₩68,957 | ₩68,971 | +0.01% | 7천 |
|---|
| 2025.11.06 | ₩68,931 | ₩68,957 | ₩68,931 | ₩68,944 | +0.02% | 5천 |
|---|
| 2025.11.05 | ₩68,944 | ₩68,944 | ₩68,917 | ₩68,931 | -0.02% | 9.2천 |
|---|
| 2025.11.04 | ₩68,933 | ₩68,944 | ₩68,917 | ₩68,931 | -0.00% | 6.8천 |
|---|
| 2025.11.03 | ₩68,919 | ₩68,933 | ₩68,917 | ₩68,931 | +0.02% | 2.1천 |
|---|
| 2025.10.31 | ₩68,917 | ₩68,931 | ₩68,915 | ₩68,917 | 0.00% | 3.4천 |
|---|
| 2025.10.30 | ₩68,904 | ₩68,917 | ₩68,899 | ₩68,904 | 0.00% | 1.1만 |
|---|
| 2025.10.29 | ₩68,891 | ₩68,904 | ₩68,891 | ₩68,904 | +0.02% | 6.4천 |
|---|
| 2025.10.28 | ₩68,877 | ₩68,877 | ₩68,864 | ₩68,877 | 0.00% | 6.6천 |
|---|
| 2025.10.27 | ₩68,904 | ₩68,904 | ₩68,850 | ₩68,864 | -0.06% | 1만 |
|---|
| 2025.10.24 | ₩68,877 | ₩68,891 | ₩68,850 | ₩68,870 | -0.01% | 1.2만 |
|---|
| 2025.10.23 | ₩68,854 | ₩68,877 | ₩68,850 | ₩68,864 | +0.01% | 2.4천 |
|---|
| 2025.10.22 | ₩68,864 | ₩68,864 | ₩68,837 | ₩68,850 | -0.02% | 5천 |
|---|
| 2025.10.21 | ₩68,860 | ₩68,864 | ₩68,837 | ₩68,850 | -0.01% | 3.7천 |
|---|
| 2025.10.20 | ₩68,840 | ₩68,850 | ₩68,824 | ₩68,837 | -0.00% | 6.4천 |
|---|
| 2025.10.17 | ₩68,810 | ₩68,833 | ₩68,810 | ₩68,824 | +0.02% | 3.6천 |
|---|
| 2025.10.16 | ₩68,809 | ₩68,824 | ₩68,784 | ₩68,804 | -0.01% | 5.5천 |
|---|
| 2025.10.15 | ₩68,812 | ₩68,824 | ₩68,810 | ₩68,810 | -0.00% | 6.1천 |
|---|
| 2025.10.14 | ₩68,812 | ₩68,824 | ₩68,797 | ₩68,810 | -0.00% | 5.8천 |
|---|
| 2025.10.13 | ₩68,773 | ₩68,797 | ₩68,770 | ₩68,784 | +0.02% | 4.1천 |
|---|
| 2025.10.10 | ₩68,784 | ₩68,810 | ₩68,784 | ₩68,797 | +0.02% | 5.9천 |
|---|