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 | ₩71,533 | ₩71,546 | ₩71,533 | ₩71,539 | +0.01% | 1.6만 |
| 2026.10.08 | ₩71,521 | ₩71,546 | ₩71,517 | ₩71,519 | -0.00% | 1.4만 |
| 2026.10.07 | ₩71,546 | ₩71,546 | ₩71,506 | ₩71,526 | -0.03% | 1.8만 |
| 2026.10.06 | ₩71,506 | ₩71,533 | ₩71,492 | ₩71,506 | 0.00% | 1.4만 |
| 2026.10.05 | ₩71,506 | ₩71,506 | ₩71,479 | ₩71,486 | -0.03% | 3.8만 |
| 2026.10.02 | ₩71,517 | ₩71,533 | ₩71,506 | ₩71,512 | -0.01% | 1.2만 |
| 2026.10.01 | ₩71,492 | ₩71,506 | ₩71,479 | ₩71,492 | 0.00% | 2.2만 |
| 2026.09.30 | ₩71,455 | ₩71,492 | ₩71,439 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩71,492 |
| +0.05% |
| 2.8만 |
| 2026.09.29 | ₩71,479 | ₩71,492 | ₩71,439 | ₩71,439 | -0.06% | 2.4만 |
|---|
| 2026.09.28 | ₩71,466 | ₩71,479 | ₩71,452 | ₩71,452 | -0.02% | 1.8만 |
|---|
| 2026.09.25 | ₩71,466 | ₩71,479 | ₩71,439 | ₩71,452 | -0.02% | 2.5만 |
|---|
| 2026.09.24 | ₩71,425 | ₩71,452 | ₩71,425 | ₩71,439 | +0.02% | 3.1만 |
|---|
| 2026.09.23 | ₩71,423 | ₩71,439 | ₩71,402 | ₩71,419 | -0.01% | 1.3만 |
|---|
| 2026.09.22 | ₩71,439 | ₩71,439 | ₩71,380 | ₩71,419 | -0.03% | 2.1만 |
|---|
| 2026.09.21 | ₩71,412 | ₩71,412 | ₩71,385 | ₩71,385 | -0.04% | 1.9만 |
|---|
| 2026.09.18 | ₩71,358 | ₩71,398 | ₩71,358 | ₩71,394 | +0.05% | 1.5만 |
|---|
| 2026.09.17 | ₩71,345 | ₩71,372 | ₩71,345 | ₩71,358 | +0.02% | 1.7만 |
|---|
| 2026.09.16 | ₩71,372 | ₩71,385 | ₩71,345 | ₩71,372 | 0.00% | 1.8만 |
|---|
| 2026.09.15 | ₩71,345 | ₩71,372 | ₩71,334 | ₩71,352 | +0.01% | 1.7만 |
|---|
| 2026.09.14 | ₩71,358 | ₩71,372 | ₩71,331 | ₩71,358 | 0.00% | 1.5만 |
|---|
| 2026.09.11 | ₩71,358 | ₩71,372 | ₩71,334 | ₩71,361 | +0.00% | 1.9만 |
|---|
| 2026.09.10 | ₩71,319 | ₩71,331 | ₩71,318 | ₩71,325 | +0.01% | 1만 |
|---|
| 2026.09.09 | ₩71,331 | ₩71,331 | ₩71,318 | ₩71,325 | -0.01% | 1.7만 |
|---|
| 2026.09.08 | ₩71,315 | ₩71,398 | ₩71,291 | ₩71,385 | +0.10% | 2.1만 |
|---|
| 2026.09.04 | ₩71,318 | ₩71,318 | ₩71,294 | ₩71,305 | -0.02% | 7천 |
|---|
| 2026.09.03 | ₩71,278 | ₩71,291 | ₩71,264 | ₩71,284 | +0.01% | 1.8만 |
|---|
| 2026.09.02 | ₩70,808 | ₩71,278 | ₩70,808 | ₩71,264 | +0.64% | 4.7만 |
|---|
| 2026.09.01 | ₩71,264 | ₩71,291 | ₩71,251 | ₩71,278 | +0.02% | 3.1만 |
|---|
| 2026.08.31 | ₩71,251 | ₩71,278 | ₩71,251 | ₩71,264 | +0.02% | 1.9만 |
|---|
| 2026.08.28 | ₩71,251 | ₩71,264 | ₩71,224 | ₩71,244 | -0.01% | 1.9만 |
|---|
| 2026.08.27 | ₩71,211 | ₩71,251 | ₩71,211 | ₩71,244 | +0.05% | 3.5만 |
|---|
| 2026.08.26 | ₩71,238 | ₩71,264 | ₩71,213 | ₩71,251 | +0.02% | 5.9만 |
|---|
| 2026.08.25 | ₩71,224 | ₩71,224 | ₩71,197 | ₩71,211 | -0.02% | 1.3만 |
|---|
| 2026.08.24 | ₩71,197 | ₩71,211 | ₩71,184 | ₩71,197 | 0.00% | 1.8만 |
|---|
| 2026.08.21 | ₩71,200 | ₩71,211 | ₩71,197 | ₩71,204 | +0.01% | 5.4천 |
|---|
| 2026.08.20 | ₩71,197 | ₩71,211 | ₩71,170 | ₩71,191 | -0.01% | 6.7만 |
|---|
| 2026.08.19 | ₩71,184 | ₩71,197 | ₩71,170 | ₩71,176 | -0.01% | 1.9만 |
|---|
| 2026.08.18 | ₩71,168 | ₩71,184 | ₩71,144 | ₩71,170 | +0.00% | 2.5만 |
|---|
| 2026.08.17 | ₩71,157 | ₩71,184 | ₩71,144 | ₩71,184 | +0.04% | 1.3만 |
|---|
| 2026.08.14 | ₩71,146 | ₩71,251 | ₩71,146 | ₩71,251 | +0.15% | 9만 |
|---|
| 2026.08.13 | ₩71,142 | ₩71,157 | ₩71,130 | ₩71,150 | +0.01% | 2.6만 |
|---|
| 2026.08.12 | ₩71,103 | ₩71,144 | ₩71,103 | ₩71,141 | +0.05% | 2만 |
|---|
| 2026.08.11 | ₩71,117 | ₩71,130 | ₩71,090 | ₩71,117 | 0.00% | 8.2만 |
|---|
| 2026.08.10 | ₩71,090 | ₩71,117 | ₩71,090 | ₩71,110 | +0.03% | 1.1만 |
|---|
| 2026.08.07 | ₩71,103 | ₩71,117 | ₩71,090 | ₩71,110 | +0.01% | 3.4만 |
|---|
| 2026.08.06 | ₩71,063 | ₩71,077 | ₩71,063 | ₩71,070 | +0.01% | 7.1천 |
|---|
| 2026.08.05 | ₩71,036 | ₩71,077 | ₩71,036 | ₩71,063 | +0.04% | 3.9만 |
|---|
| 2026.08.04 | ₩71,039 | ₩71,077 | ₩71,039 | ₩71,063 | +0.03% | 2.1만 |
|---|
| 2026.08.03 | ₩71,063 | ₩71,063 | ₩71,050 | ₩71,056 | -0.01% | 1.8만 |
|---|
| 2026.07.31 | ₩71,036 | ₩71,103 | ₩71,036 | ₩71,083 | +0.07% | 119.1만 |
|---|
| 2026.07.30 | ₩71,036 | ₩71,036 | ₩71,009 | ₩71,015 | -0.03% | 8.3천 |
|---|
| 2026.07.29 | ₩70,996 | ₩71,023 | ₩70,983 | ₩71,003 | +0.01% | 1.7만 |
|---|
| 2026.07.28 | ₩70,996 | ₩70,996 | ₩70,969 | ₩70,983 | -0.02% | 8.6천 |
|---|
| 2026.07.27 | ₩70,969 | ₩70,996 | ₩70,969 | ₩70,983 | +0.02% | 1.5만 |
|---|
| 2026.07.24 | ₩70,957 | ₩70,983 | ₩70,956 | ₩70,976 | +0.03% | 1.4만 |
|---|
| 2026.07.23 | ₩70,956 | ₩70,956 | ₩70,949 | ₩70,949 | -0.01% | 4.8천 |
|---|
| 2026.07.22 | ₩70,956 | ₩70,969 | ₩70,942 | ₩70,963 | +0.01% | 2만 |
|---|
| 2026.07.21 | ₩70,942 | ₩70,956 | ₩70,916 | ₩70,936 | -0.01% | 1.3만 |
|---|
| 2026.07.20 | ₩70,929 | ₩70,942 | ₩70,916 | ₩70,929 | 0.00% | 1.6만 |
|---|
| 2026.07.17 | ₩70,941 | ₩70,956 | ₩70,916 | ₩70,929 | -0.02% | 3만 |
|---|
| 2026.07.16 | ₩70,889 | ₩70,969 | ₩70,889 | ₩70,916 | +0.04% | 3.4만 |
|---|
| 2026.07.15 | ₩70,901 | ₩70,902 | ₩70,878 | ₩70,889 | -0.02% | 6.8천 |
|---|
| 2026.07.14 | ₩70,902 | ₩70,902 | ₩70,875 | ₩70,897 | -0.01% | 1.1만 |
|---|
| 2026.07.13 | ₩70,902 | ₩70,902 | ₩70,875 | ₩70,902 | 0.00% | 8.2천 |
|---|
| 2026.07.10 | ₩70,902 | ₩70,902 | ₩70,875 | ₩70,889 | -0.02% | 1.2만 |
|---|
| 2026.07.09 | ₩70,875 | ₩70,875 | ₩70,862 | ₩70,869 | -0.01% | 1.2만 |
|---|
| 2026.07.08 | ₩70,862 | ₩70,875 | ₩70,849 | ₩70,862 | 0.00% | 1.3만 |
|---|
| 2026.07.07 | ₩70,842 | ₩70,862 | ₩70,822 | ₩70,861 | +0.03% | 2.1만 |
|---|
| 2026.07.06 | ₩70,832 | ₩70,929 | ₩70,822 | ₩70,842 | +0.01% | 45.3만 |
|---|
| 2026.07.02 | ₩70,807 | ₩70,808 | ₩70,795 | ₩70,800 | -0.01% | 2천 |
|---|
| 2026.07.01 | ₩70,768 | ₩70,795 | ₩70,768 | ₩70,781 | +0.02% | 1.8만 |
|---|
| 2026.06.30 | ₩70,757 | ₩70,768 | ₩70,755 | ₩70,755 | -0.00% | 9.1천 |
|---|
| 2026.06.29 | ₩70,779 | ₩70,795 | ₩70,755 | ₩70,790 | +0.02% | 2.6만 |
|---|
| 2026.06.26 | ₩70,781 | ₩70,781 | ₩70,755 | ₩70,755 | -0.04% | 1.5만 |
|---|
| 2026.06.25 | ₩70,741 | ₩70,806 | ₩70,741 | ₩70,792 | +0.07% | 1.6만 |
|---|
| 2026.06.24 | ₩70,735 | ₩70,755 | ₩70,735 | ₩70,748 | +0.02% | 9.7천 |
|---|
| 2026.06.23 | ₩70,721 | ₩70,755 | ₩70,720 | ₩70,728 | +0.01% | 1.4만 |
|---|
| 2026.06.22 | ₩70,741 | ₩70,741 | ₩70,714 | ₩70,728 | -0.02% | 1만 |
|---|
| 2026.06.18 | ₩70,728 | ₩70,728 | ₩70,688 | ₩70,708 | -0.03% | 8.9천 |
|---|
| 2026.06.17 | ₩70,701 | ₩70,714 | ₩70,688 | ₩70,701 | 0.00% | 7.5천 |
|---|
| 2026.06.16 | ₩70,698 | ₩70,701 | ₩70,688 | ₩70,701 | +0.00% | 8.4천 |
|---|
| 2026.06.15 | ₩70,688 | ₩70,688 | ₩70,661 | ₩70,661 | -0.04% | 1.1만 |
|---|
| 2026.06.12 | ₩70,674 | ₩70,688 | ₩70,647 | ₩70,688 | +0.02% | 1.5만 |
|---|
| 2026.06.11 | ₩70,661 | ₩70,661 | ₩70,634 | ₩70,647 | -0.02% | 1.3만 |
|---|
| 2026.06.10 | ₩70,661 | ₩70,674 | ₩70,637 | ₩70,654 | -0.01% | 1.1만 |
|---|
| 2026.06.09 | ₩70,634 | ₩70,647 | ₩70,621 | ₩70,634 | 0.00% | 1.2만 |
|---|
| 2026.06.08 | ₩70,647 | ₩70,647 | ₩70,621 | ₩70,634 | -0.02% | 1.4만 |
|---|
| 2026.06.05 | ₩70,621 | ₩70,647 | ₩70,621 | ₩70,634 | +0.02% | 9.8천 |
|---|
| 2026.06.04 | ₩70,614 | ₩70,621 | ₩70,594 | ₩70,607 | -0.01% | 9.2천 |
|---|
| 2026.06.03 | ₩70,621 | ₩70,634 | ₩70,594 | ₩70,614 | -0.01% | 1.5만 |
|---|
| 2026.06.02 | ₩70,607 | ₩70,607 | ₩70,580 | ₩70,603 | -0.01% | 1.1만 |
|---|
| 2026.06.01 | ₩70,607 | ₩70,621 | ₩70,580 | ₩70,600 | -0.01% | 1.5만 |
|---|
| 2026.05.29 | ₩70,567 | ₩70,607 | ₩70,567 | ₩70,594 | +0.04% | 38.9만 |
|---|
| 2026.05.28 | ₩70,580 | ₩70,580 | ₩70,553 | ₩70,567 | -0.02% | 5.4천 |
|---|
| 2026.05.27 | ₩70,567 | ₩70,567 | ₩70,540 | ₩70,553 | -0.02% | 8.6천 |
|---|
| 2026.05.26 | ₩70,553 | ₩70,567 | ₩70,540 | ₩70,553 | 0.00% | 1.3만 |
|---|
| 2026.05.22 | ₩70,539 | ₩70,553 | ₩70,527 | ₩70,540 | +0.00% | 5.8천 |
|---|
| 2026.05.21 | ₩70,513 | ₩70,527 | ₩70,500 | ₩70,513 | 0.00% | 1.5만 |
|---|
| 2026.05.20 | ₩70,513 | ₩70,553 | ₩70,500 | ₩70,520 | +0.01% | 7.4만 |
|---|
| 2026.05.19 | ₩70,486 | ₩70,513 | ₩70,486 | ₩70,500 | +0.02% | 5.9천 |
|---|
| 2026.05.18 | ₩70,486 | ₩70,500 | ₩70,473 | ₩70,486 | 0.00% | 8.4천 |
|---|
| 2026.05.15 | ₩70,500 | ₩70,500 | ₩70,473 | ₩70,486 | -0.02% | 5.3천 |
|---|
| 2026.05.14 | ₩70,473 | ₩70,473 | ₩70,446 | ₩70,460 | -0.02% | 4.6천 |
|---|
| 2026.05.13 | ₩70,460 | ₩70,473 | ₩70,446 | ₩70,460 | 0.00% | 1.2만 |
|---|
| 2026.05.12 | ₩70,453 | ₩70,460 | ₩70,453 | ₩70,453 | 0.00% | 6.9천 |
|---|
| 2026.05.11 | ₩70,457 | ₩70,460 | ₩70,446 | ₩70,446 | -0.02% | 7.4천 |
|---|
| 2026.05.08 | ₩70,446 | ₩70,460 | ₩70,419 | ₩70,439 | -0.01% | 1.6만 |
|---|
| 2026.05.07 | ₩70,433 | ₩70,433 | ₩70,406 | ₩70,419 | -0.02% | 7.9천 |
|---|
| 2026.05.06 | ₩70,419 | ₩70,419 | ₩70,398 | ₩70,406 | -0.02% | 5.6천 |
|---|
| 2026.05.05 | ₩70,392 | ₩70,419 | ₩70,392 | ₩70,406 | +0.02% | 7.8천 |
|---|
| 2026.05.04 | ₩70,419 | ₩70,419 | ₩70,392 | ₩70,392 | -0.04% | 8.8천 |
|---|
| 2026.05.01 | ₩70,392 | ₩70,419 | ₩70,366 | ₩70,419 | +0.04% | 2.5만 |
|---|
| 2026.04.30 | ₩70,379 | ₩70,379 | ₩70,339 | ₩70,359 | -0.03% | 3.2만 |
|---|
| 2026.04.29 | ₩70,379 | ₩70,379 | ₩70,352 | ₩70,376 | -0.00% | 1.3만 |
|---|
| 2026.04.28 | ₩70,352 | ₩70,366 | ₩70,339 | ₩70,352 | 0.00% | 6.7천 |
|---|
| 2026.04.27 | ₩70,352 | ₩70,352 | ₩70,325 | ₩70,339 | -0.02% | 6.1천 |
|---|
| 2026.04.24 | ₩70,339 | ₩70,352 | ₩70,325 | ₩70,352 | +0.02% | 7.7천 |
|---|
| 2026.04.23 | ₩70,325 | ₩70,352 | ₩70,312 | ₩70,332 | +0.01% | 1.2만 |
|---|
| 2026.04.22 | ₩70,312 | ₩70,325 | ₩70,299 | ₩70,325 | +0.02% | 1.4만 |
|---|
| 2026.04.21 | ₩70,299 | ₩70,316 | ₩70,285 | ₩70,299 | 0.00% | 9.7천 |
|---|
| 2026.04.20 | ₩70,312 | ₩70,312 | ₩70,285 | ₩70,285 | -0.04% | 2.8만 |
|---|
| 2026.04.17 | ₩70,299 | ₩70,299 | ₩70,272 | ₩70,277 | -0.03% | 6.7천 |
|---|
| 2026.04.16 | ₩70,272 | ₩70,285 | ₩70,250 | ₩70,265 | -0.01% | 2.2만 |
|---|
| 2026.04.15 | ₩70,232 | ₩70,325 | ₩70,232 | ₩70,245 | +0.02% | 4만 |
|---|
| 2026.04.14 | ₩70,258 | ₩70,258 | ₩70,232 | ₩70,245 | -0.02% | 1.3만 |
|---|
| 2026.04.13 | ₩70,258 | ₩70,258 | ₩70,232 | ₩70,245 | -0.02% | 6.7천 |
|---|
| 2026.04.10 | ₩70,218 | ₩70,245 | ₩70,205 | ₩70,225 | +0.01% | 1.5만 |
|---|
| 2026.04.09 | ₩70,205 | ₩70,218 | ₩70,205 | ₩70,211 | +0.01% | 5.8천 |
|---|
| 2026.04.08 | ₩70,191 | ₩70,218 | ₩70,191 | ₩70,205 | +0.02% | 1.2만 |
|---|
| 2026.04.07 | ₩70,178 | ₩70,205 | ₩70,178 | ₩70,191 | +0.02% | 1.8만 |
|---|
| 2026.04.06 | ₩70,185 | ₩70,205 | ₩70,164 | ₩70,164 | -0.03% | 1.3만 |
|---|
| 2026.04.02 | ₩70,205 | ₩70,205 | ₩70,138 | ₩70,156 | -0.07% | 37.1만 |
|---|
| 2026.04.01 | ₩70,178 | ₩70,183 | ₩70,178 | ₩70,178 | 0.00% | 2.5천 |
|---|
| 2026.03.31 | ₩70,155 | ₩70,205 | ₩70,151 | ₩70,198 | +0.06% | 1.3만 |
|---|
| 2026.03.30 | ₩70,164 | ₩70,164 | ₩70,151 | ₩70,158 | -0.01% | 6.9천 |
|---|
| 2026.03.27 | ₩70,151 | ₩70,151 | ₩70,124 | ₩70,138 | -0.02% | 6.2천 |
|---|
| 2026.03.26 | ₩70,111 | ₩70,124 | ₩70,071 | ₩70,111 | 0.00% | 1.4만 |
|---|
| 2026.03.25 | ₩70,122 | ₩70,124 | ₩70,097 | ₩70,111 | -0.02% | 4.7천 |
|---|
| 2026.03.24 | ₩70,097 | ₩70,111 | ₩70,084 | ₩70,097 | 0.00% | 7.6천 |
|---|
| 2026.03.23 | ₩70,104 | ₩70,111 | ₩70,071 | ₩70,091 | -0.02% | 1.8만 |
|---|
| 2026.03.20 | ₩70,100 | ₩70,124 | ₩70,097 | ₩70,111 | +0.02% | 6.6천 |
|---|
| 2026.03.19 | ₩70,089 | ₩70,111 | ₩70,084 | ₩70,097 | +0.01% | 7천 |
|---|
| 2026.03.18 | ₩70,111 | ₩70,111 | ₩70,084 | ₩70,097 | -0.02% | 6.9천 |
|---|
| 2026.03.17 | ₩70,111 | ₩70,111 | ₩70,084 | ₩70,097 | -0.02% | 1.1만 |
|---|
| 2026.03.16 | ₩70,084 | ₩70,097 | ₩70,071 | ₩70,097 | +0.02% | 9.4천 |
|---|
| 2026.03.13 | ₩70,071 | ₩70,071 | ₩70,044 | ₩70,064 | -0.01% | 2만 |
|---|
| 2026.03.12 | ₩70,017 | ₩70,044 | ₩70,017 | ₩70,030 | +0.02% | 1.3만 |
|---|
| 2026.03.11 | ₩70,057 | ₩70,057 | ₩70,030 | ₩70,044 | -0.02% | 5.4천 |
|---|
| 2026.03.10 | ₩70,003 | ₩70,057 | ₩70,003 | ₩70,037 | +0.05% | 2.7만 |
|---|
| 2026.03.09 | ₩70,005 | ₩70,030 | ₩70,003 | ₩70,017 | +0.02% | 1.2만 |
|---|
| 2026.03.06 | ₩70,003 | ₩70,030 | ₩70,003 | ₩70,017 | +0.02% | 1만 |
|---|
| 2026.03.05 | ₩69,990 | ₩70,003 | ₩69,981 | ₩69,990 | 0.00% | 9.2천 |
|---|
| 2026.03.04 | ₩70,003 | ₩70,017 | ₩69,977 | ₩69,997 | -0.01% | 7.1천 |
|---|
| 2026.03.03 | ₩69,999 | ₩70,003 | ₩69,977 | ₩69,999 | 0.00% | 9.1천 |
|---|
| 2026.03.02 | ₩69,990 | ₩70,003 | ₩69,977 | ₩69,990 | 0.00% | 1만 |
|---|
| 2026.02.27 | ₩69,963 | ₩69,990 | ₩69,963 | ₩69,977 | +0.02% | 5천 |
|---|
| 2026.02.26 | ₩69,950 | ₩69,977 | ₩69,936 | ₩69,963 | +0.02% | 1.9만 |
|---|
| 2026.02.25 | ₩69,950 | ₩69,950 | ₩69,936 | ₩69,943 | -0.01% | 8.9천 |
|---|
| 2026.02.24 | ₩69,923 | ₩69,963 | ₩69,908 | ₩69,943 | +0.03% | 1.5만 |
|---|
| 2026.02.23 | ₩69,898 | ₩69,923 | ₩69,898 | ₩69,910 | +0.02% | 4.9천 |
|---|
| 2026.02.20 | ₩69,910 | ₩69,923 | ₩69,910 | ₩69,910 | 0.00% | 1.1만 |
|---|
| 2026.02.19 | ₩69,896 | ₩69,910 | ₩69,883 | ₩69,896 | 0.00% | 1.6만 |
|---|
| 2026.02.18 | ₩69,910 | ₩69,910 | ₩69,883 | ₩69,889 | -0.03% | 1.2만 |
|---|
| 2026.02.17 | ₩69,900 | ₩69,910 | ₩69,869 | ₩69,883 | -0.02% | 1.5만 |
|---|
| 2026.02.13 | ₩69,883 | ₩69,910 | ₩69,869 | ₩69,889 | +0.01% | 8.2천 |
|---|
| 2026.02.12 | ₩69,856 | ₩69,883 | ₩69,856 | ₩69,863 | +0.01% | 1.5만 |
|---|
| 2026.02.11 | ₩69,856 | ₩69,869 | ₩69,802 | ₩69,836 | -0.03% | 1.2만 |
|---|
| 2026.02.10 | ₩69,869 | ₩69,869 | ₩69,843 | ₩69,856 | -0.02% | 1.6만 |
|---|
| 2026.02.09 | ₩69,829 | ₩69,856 | ₩69,829 | ₩69,843 | +0.02% | 1.7만 |
|---|
| 2026.02.06 | ₩69,825 | ₩69,829 | ₩69,816 | ₩69,822 | -0.00% | 8.4천 |
|---|
| 2026.02.05 | ₩69,816 | ₩69,816 | ₩69,789 | ₩69,809 | -0.01% | 2.1만 |
|---|
| 2026.02.04 | ₩69,801 | ₩69,802 | ₩69,789 | ₩69,796 | -0.01% | 9.9천 |
|---|
| 2026.02.03 | ₩69,816 | ₩69,816 | ₩69,792 | ₩69,802 | -0.02% | 1.1만 |
|---|
| 2026.02.02 | ₩69,800 | ₩69,802 | ₩69,789 | ₩69,789 | -0.02% | 1.8만 |
|---|
| 2026.01.30 | ₩69,778 | ₩69,802 | ₩69,775 | ₩69,789 | +0.02% | 5.9천 |
|---|
| 2026.01.29 | ₩69,789 | ₩69,796 | ₩69,775 | ₩69,796 | +0.01% | 7.7천 |
|---|
| 2026.01.28 | ₩69,750 | ₩69,763 | ₩69,749 | ₩69,763 | +0.02% | 8.9천 |
|---|
| 2026.01.27 | ₩69,749 | ₩69,762 | ₩69,735 | ₩69,749 | 0.00% | 1.8만 |
|---|
| 2026.01.26 | ₩69,749 | ₩69,749 | ₩69,735 | ₩69,742 | -0.01% | 1.2만 |
|---|
| 2026.01.23 | ₩69,735 | ₩69,735 | ₩69,722 | ₩69,729 | -0.01% | 1.1만 |
|---|
| 2026.01.22 | ₩69,722 | ₩69,722 | ₩69,708 | ₩69,715 | -0.01% | 7.2천 |
|---|
| 2026.01.21 | ₩69,702 | ₩69,722 | ₩69,695 | ₩69,708 | +0.01% | 2.7만 |
|---|
| 2026.01.20 | ₩69,708 | ₩69,722 | ₩69,695 | ₩69,708 | 0.00% | 9.9천 |
|---|
| 2026.01.16 | ₩69,695 | ₩69,708 | ₩69,682 | ₩69,702 | +0.01% | 1.4만 |
|---|
| 2026.01.15 | ₩69,682 | ₩69,682 | ₩69,668 | ₩69,675 | -0.01% | 9.2천 |
|---|
| 2026.01.14 | ₩69,695 | ₩69,708 | ₩69,695 | ₩69,708 | +0.02% | 2.9만 |
|---|
| 2026.01.13 | ₩70,003 | ₩70,003 | ₩69,695 | ₩69,702 | -0.43% | 5.8천 |
|---|
| 2026.01.12 | ₩69,695 | ₩69,695 | ₩69,670 | ₩69,688 | -0.01% | 1.8만 |
|---|
| 2026.01.09 | ₩69,655 | ₩69,668 | ₩69,655 | ₩69,661 | +0.01% | 7.1천 |
|---|
| 2026.01.08 | ₩69,655 | ₩69,655 | ₩69,641 | ₩69,648 | -0.01% | 1.3만 |
|---|
| 2026.01.07 | ₩69,651 | ₩69,668 | ₩69,628 | ₩69,661 | +0.02% | 83.4만 |
|---|
| 2026.01.06 | ₩69,615 | ₩69,641 | ₩69,615 | ₩69,628 | +0.02% | 3.4천 |
|---|
| 2026.01.05 | ₩69,641 | ₩69,641 | ₩69,615 | ₩69,628 | -0.02% | 1.7만 |
|---|
| 2026.01.02 | ₩69,574 | ₩69,628 | ₩69,574 | ₩69,615 | +0.06% | 2만 |
|---|
| 2025.12.31 | ₩69,590 | ₩69,601 | ₩69,574 | ₩69,588 | -0.00% | 1.7천 |
|---|
| 2025.12.30 | ₩69,588 | ₩69,588 | ₩69,574 | ₩69,581 | -0.01% | 2천 |
|---|
| 2025.12.29 | ₩69,561 | ₩69,588 | ₩69,561 | ₩69,574 | +0.02% | 7천 |
|---|
| 2025.12.26 | ₩69,564 | ₩69,564 | ₩69,547 | ₩69,554 | -0.01% | 4.9천 |
|---|
| 2025.12.24 | ₩69,525 | ₩69,545 | ₩69,521 | ₩69,534 | +0.01% | 5.1천 |
|---|
| 2025.12.23 | ₩69,521 | ₩69,547 | ₩69,494 | ₩69,514 | -0.01% | 2.2만 |
|---|
| 2025.12.22 | ₩69,514 | ₩69,521 | ₩69,507 | ₩69,514 | 0.00% | 1.3만 |
|---|
| 2025.12.19 | ₩69,494 | ₩69,507 | ₩69,480 | ₩69,507 | +0.02% | 2.3만 |
|---|
| 2025.12.18 | ₩69,459 | ₩69,480 | ₩69,459 | ₩69,474 | +0.02% | 1.2만 |
|---|
| 2025.12.17 | ₩69,460 | ₩69,467 | ₩69,440 | ₩69,454 | -0.01% | 1.2만 |
|---|
| 2025.12.16 | ₩69,440 | ₩69,454 | ₩69,440 | ₩69,441 | +0.00% | 4.6천 |
|---|
| 2025.12.15 | ₩69,433 | ₩69,440 | ₩69,433 | ₩69,433 | 0.00% | 4.3천 |
|---|
| 2025.12.12 | ₩69,440 | ₩69,440 | ₩69,427 | ₩69,433 | -0.01% | 8.5천 |
|---|
| 2025.12.11 | ₩69,424 | ₩69,427 | ₩69,400 | ₩69,413 | -0.02% | 2.4천 |
|---|
| 2025.12.10 | ₩69,409 | ₩69,413 | ₩69,386 | ₩69,400 | -0.01% | 4.6천 |
|---|
| 2025.12.09 | ₩69,403 | ₩69,413 | ₩69,386 | ₩69,400 | -0.00% | 1.3만 |
|---|
| 2025.12.08 | ₩69,373 | ₩69,397 | ₩69,373 | ₩69,380 | +0.01% | 6천 |
|---|
| 2025.12.05 | ₩69,333 | ₩69,386 | ₩69,333 | ₩69,373 | +0.06% | 9천 |
|---|
| 2025.12.04 | ₩69,348 | ₩69,373 | ₩69,346 | ₩69,360 | +0.02% | 8.4천 |
|---|
| 2025.12.03 | ₩69,333 | ₩69,349 | ₩69,333 | ₩69,346 | +0.02% | 4.3천 |
|---|
| 2025.12.02 | ₩69,344 | ₩69,346 | ₩69,319 | ₩69,333 | -0.02% | 6.9천 |
|---|
| 2025.12.01 | ₩69,319 | ₩69,333 | ₩69,306 | ₩69,319 | 0.00% | 6.2천 |
|---|
| 2025.11.28 | ₩69,293 | ₩69,319 | ₩69,293 | ₩69,306 | +0.02% | 9.2천 |
|---|
| 2025.11.26 | ₩69,266 | ₩69,287 | ₩69,266 | ₩69,279 | +0.02% | 5.4천 |
|---|
| 2025.11.25 | ₩69,252 | ₩69,279 | ₩69,246 | ₩69,259 | +0.01% | 7.4천 |
|---|
| 2025.11.24 | ₩69,239 | ₩69,252 | ₩69,239 | ₩69,246 | +0.01% | 1.1만 |
|---|
| 2025.11.21 | ₩69,204 | ₩69,239 | ₩69,204 | ₩69,226 | +0.03% | 8.1천 |
|---|
| 2025.11.20 | ₩69,226 | ₩69,226 | ₩69,199 | ₩69,205 | -0.03% | 6.7천 |
|---|
| 2025.11.19 | ₩69,212 | ₩69,226 | ₩69,201 | ₩69,212 | 0.00% | 4.4천 |
|---|
| 2025.11.18 | ₩69,226 | ₩69,226 | ₩69,199 | ₩69,212 | -0.02% | 1.5만 |
|---|
| 2025.11.17 | ₩69,209 | ₩69,226 | ₩69,204 | ₩69,212 | +0.00% | 9.2천 |
|---|
| 2025.11.14 | ₩69,171 | ₩69,226 | ₩69,171 | ₩69,205 | +0.05% | 1.3만 |
|---|
| 2025.11.13 | ₩69,185 | ₩69,185 | ₩69,172 | ₩69,179 | -0.01% | 4.4천 |
|---|
| 2025.11.12 | ₩69,158 | ₩69,168 | ₩69,158 | ₩69,165 | +0.01% | 2.1천 |
|---|
| 2025.11.11 | ₩69,171 | ₩69,185 | ₩69,158 | ₩69,172 | +0.00% | 5.5천 |
|---|
| 2025.11.10 | ₩69,185 | ₩69,185 | ₩69,158 | ₩69,172 | -0.02% | 5.4천 |
|---|
| 2025.11.07 | ₩69,152 | ₩69,172 | ₩69,145 | ₩69,158 | +0.01% | 7천 |
|---|
| 2025.11.06 | ₩69,118 | ₩69,145 | ₩69,118 | ₩69,132 | +0.02% | 5천 |
|---|
| 2025.11.05 | ₩69,132 | ₩69,132 | ₩69,105 | ₩69,118 | -0.02% | 9.2천 |
|---|
| 2025.11.04 | ₩69,121 | ₩69,132 | ₩69,105 | ₩69,118 | -0.00% | 6.8천 |
|---|
| 2025.11.03 | ₩69,106 | ₩69,121 | ₩69,105 | ₩69,118 | +0.02% | 2.1천 |
|---|
| 2025.10.31 | ₩69,105 | ₩69,118 | ₩69,102 | ₩69,105 | 0.00% | 3.4천 |
|---|
| 2025.10.30 | ₩69,091 | ₩69,105 | ₩69,086 | ₩69,091 | 0.00% | 1.1만 |
|---|
| 2025.10.29 | ₩69,078 | ₩69,091 | ₩69,078 | ₩69,091 | +0.02% | 6.4천 |
|---|
| 2025.10.28 | ₩69,065 | ₩69,065 | ₩69,051 | ₩69,065 | 0.00% | 6.6천 |
|---|
| 2025.10.27 | ₩69,091 | ₩69,091 | ₩69,038 | ₩69,051 | -0.06% | 1만 |
|---|
| 2025.10.24 | ₩69,065 | ₩69,078 | ₩69,038 | ₩69,058 | -0.01% | 1.2만 |
|---|
| 2025.10.23 | ₩69,042 | ₩69,065 | ₩69,038 | ₩69,051 | +0.01% | 2.4천 |
|---|
| 2025.10.22 | ₩69,051 | ₩69,051 | ₩69,024 | ₩69,038 | -0.02% | 5천 |
|---|
| 2025.10.21 | ₩69,047 | ₩69,051 | ₩69,024 | ₩69,038 | -0.01% | 3.7천 |
|---|
| 2025.10.20 | ₩69,027 | ₩69,038 | ₩69,011 | ₩69,024 | -0.00% | 6.4천 |
|---|
| 2025.10.17 | ₩68,997 | ₩69,020 | ₩68,997 | ₩69,011 | +0.02% | 3.6천 |
|---|
| 2025.10.16 | ₩68,996 | ₩69,011 | ₩68,971 | ₩68,991 | -0.01% | 5.5천 |
|---|
| 2025.10.15 | ₩68,999 | ₩69,011 | ₩68,997 | ₩68,997 | -0.00% | 6.1천 |
|---|
| 2025.10.14 | ₩68,999 | ₩69,011 | ₩68,984 | ₩68,997 | -0.00% | 5.8천 |
|---|
| 2025.10.13 | ₩68,960 | ₩68,984 | ₩68,957 | ₩68,971 | +0.02% | 4.1천 |
|---|
| 2025.10.10 | ₩68,971 | ₩68,997 | ₩68,971 | ₩68,984 | +0.02% | 5.9천 |
|---|