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 | ₩71,532 | ₩71,545 | ₩71,532 | ₩71,539 | +0.01% | 1.6만 |
| 2026.10.08 | ₩71,520 | ₩71,545 | ₩71,516 | ₩71,519 | -0.00% | 1.4만 |
| 2026.10.07 | ₩71,545 | ₩71,545 | ₩71,505 | ₩71,525 | -0.03% | 1.8만 |
| 2026.10.06 | ₩71,505 | ₩71,532 | ₩71,492 | ₩71,505 | 0.00% | 1.4만 |
| 2026.10.05 | ₩71,505 | ₩71,505 | ₩71,478 | ₩71,485 | -0.03% | 3.8만 |
| 2026.10.02 | ₩71,516 | ₩71,532 | ₩71,505 | ₩71,512 | -0.01% | 1.2만 |
| 2026.10.01 | ₩71,492 | ₩71,505 | ₩71,478 | ₩71,492 | 0.00% | 2.2만 |
| 2026.09.30 | ₩71,454 | ₩71,492 | ₩71,438 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩71,492 |
| +0.05% |
| 2.8만 |
| 2026.09.29 | ₩71,478 | ₩71,492 | ₩71,438 | ₩71,438 | -0.06% | 2.4만 |
|---|
| 2026.09.28 | ₩71,465 | ₩71,478 | ₩71,452 | ₩71,452 | -0.02% | 1.8만 |
|---|
| 2026.09.25 | ₩71,465 | ₩71,478 | ₩71,438 | ₩71,452 | -0.02% | 2.5만 |
|---|
| 2026.09.24 | ₩71,425 | ₩71,452 | ₩71,425 | ₩71,438 | +0.02% | 3.1만 |
|---|
| 2026.09.23 | ₩71,422 | ₩71,438 | ₩71,402 | ₩71,418 | -0.01% | 1.3만 |
|---|
| 2026.09.22 | ₩71,438 | ₩71,438 | ₩71,379 | ₩71,418 | -0.03% | 2.1만 |
|---|
| 2026.09.21 | ₩71,411 | ₩71,411 | ₩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 | ₩71,344 | ₩71,371 | ₩71,344 | ₩71,358 | +0.02% | 1.7만 |
|---|
| 2026.09.16 | ₩71,371 | ₩71,385 | ₩71,344 | ₩71,371 | 0.00% | 1.8만 |
|---|
| 2026.09.15 | ₩71,344 | ₩71,371 | ₩71,334 | ₩71,351 | +0.01% | 1.7만 |
|---|
| 2026.09.14 | ₩71,358 | ₩71,371 | ₩71,331 | ₩71,358 | 0.00% | 1.5만 |
|---|
| 2026.09.11 | ₩71,358 | ₩71,371 | ₩71,334 | ₩71,360 | +0.00% | 1.9만 |
|---|
| 2026.09.10 | ₩71,319 | ₩71,331 | ₩71,317 | ₩71,324 | +0.01% | 1만 |
|---|
| 2026.09.09 | ₩71,331 | ₩71,331 | ₩71,317 | ₩71,324 | -0.01% | 1.7만 |
|---|
| 2026.09.08 | ₩71,315 | ₩71,398 | ₩71,291 | ₩71,385 | +0.10% | 2.1만 |
|---|
| 2026.09.04 | ₩71,317 | ₩71,317 | ₩71,293 | ₩71,304 | -0.02% | 7천 |
|---|
| 2026.09.03 | ₩71,277 | ₩71,291 | ₩71,264 | ₩71,284 | +0.01% | 1.8만 |
|---|
| 2026.09.02 | ₩70,808 | ₩71,277 | ₩70,808 | ₩71,264 | +0.64% | 4.7만 |
|---|
| 2026.09.01 | ₩71,264 | ₩71,291 | ₩71,250 | ₩71,277 | +0.02% | 3.1만 |
|---|
| 2026.08.31 | ₩71,250 | ₩71,277 | ₩71,250 | ₩71,264 | +0.02% | 1.9만 |
|---|
| 2026.08.28 | ₩71,250 | ₩71,264 | ₩71,224 | ₩71,244 | -0.01% | 1.9만 |
|---|
| 2026.08.27 | ₩71,210 | ₩71,250 | ₩71,210 | ₩71,244 | +0.05% | 3.5만 |
|---|
| 2026.08.26 | ₩71,237 | ₩71,264 | ₩71,213 | ₩71,250 | +0.02% | 5.9만 |
|---|
| 2026.08.25 | ₩71,224 | ₩71,224 | ₩71,197 | ₩71,210 | -0.02% | 1.3만 |
|---|
| 2026.08.24 | ₩71,197 | ₩71,210 | ₩71,183 | ₩71,197 | 0.00% | 1.8만 |
|---|
| 2026.08.21 | ₩71,199 | ₩71,210 | ₩71,197 | ₩71,203 | +0.01% | 5.4천 |
|---|
| 2026.08.20 | ₩71,197 | ₩71,210 | ₩71,170 | ₩71,190 | -0.01% | 6.7만 |
|---|
| 2026.08.19 | ₩71,183 | ₩71,197 | ₩71,170 | ₩71,175 | -0.01% | 1.9만 |
|---|
| 2026.08.18 | ₩71,167 | ₩71,183 | ₩71,143 | ₩71,170 | +0.00% | 2.5만 |
|---|
| 2026.08.17 | ₩71,156 | ₩71,183 | ₩71,143 | ₩71,183 | +0.04% | 1.3만 |
|---|
| 2026.08.14 | ₩71,146 | ₩71,250 | ₩71,146 | ₩71,250 | +0.15% | 9만 |
|---|
| 2026.08.13 | ₩71,142 | ₩71,156 | ₩71,130 | ₩71,150 | +0.01% | 2.6만 |
|---|
| 2026.08.12 | ₩71,103 | ₩71,143 | ₩71,103 | ₩71,140 | +0.05% | 2만 |
|---|
| 2026.08.11 | ₩71,116 | ₩71,130 | ₩71,089 | ₩71,116 | 0.00% | 8.2만 |
|---|
| 2026.08.10 | ₩71,089 | ₩71,116 | ₩71,089 | ₩71,110 | +0.03% | 1.1만 |
|---|
| 2026.08.07 | ₩71,103 | ₩71,116 | ₩71,089 | ₩71,110 | +0.01% | 3.4만 |
|---|
| 2026.08.06 | ₩71,063 | ₩71,076 | ₩71,063 | ₩71,069 | +0.01% | 7.1천 |
|---|
| 2026.08.05 | ₩71,036 | ₩71,076 | ₩71,036 | ₩71,063 | +0.04% | 3.9만 |
|---|
| 2026.08.04 | ₩71,038 | ₩71,076 | ₩71,038 | ₩71,063 | +0.03% | 2.1만 |
|---|
| 2026.08.03 | ₩71,063 | ₩71,063 | ₩71,049 | ₩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 | ₩71,014 | -0.03% | 8.3천 |
|---|
| 2026.07.29 | ₩70,996 | ₩71,022 | ₩70,982 | ₩71,002 | +0.01% | 1.7만 |
|---|
| 2026.07.28 | ₩70,996 | ₩70,996 | ₩70,969 | ₩70,982 | -0.02% | 8.6천 |
|---|
| 2026.07.27 | ₩70,969 | ₩70,996 | ₩70,969 | ₩70,982 | +0.02% | 1.5만 |
|---|
| 2026.07.24 | ₩70,957 | ₩70,982 | ₩70,955 | ₩70,975 | +0.03% | 1.4만 |
|---|
| 2026.07.23 | ₩70,955 | ₩70,955 | ₩70,949 | ₩70,949 | -0.01% | 4.8천 |
|---|
| 2026.07.22 | ₩70,955 | ₩70,969 | ₩70,942 | ₩70,962 | +0.01% | 2만 |
|---|
| 2026.07.21 | ₩70,942 | ₩70,955 | ₩70,915 | ₩70,935 | -0.01% | 1.3만 |
|---|
| 2026.07.20 | ₩70,928 | ₩70,942 | ₩70,915 | ₩70,928 | 0.00% | 1.6만 |
|---|
| 2026.07.17 | ₩70,941 | ₩70,955 | ₩70,915 | ₩70,928 | -0.02% | 3만 |
|---|
| 2026.07.16 | ₩70,888 | ₩70,969 | ₩70,888 | ₩70,915 | +0.04% | 3.4만 |
|---|
| 2026.07.15 | ₩70,900 | ₩70,902 | ₩70,878 | ₩70,888 | -0.02% | 6.8천 |
|---|
| 2026.07.14 | ₩70,902 | ₩70,902 | ₩70,875 | ₩70,896 | -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 | ₩70,888 | -0.02% | 1.2만 |
|---|
| 2026.07.09 | ₩70,875 | ₩70,875 | ₩70,861 | ₩70,868 | -0.01% | 1.2만 |
|---|
| 2026.07.08 | ₩70,861 | ₩70,875 | ₩70,848 | ₩70,861 | 0.00% | 1.3만 |
|---|
| 2026.07.07 | ₩70,841 | ₩70,861 | ₩70,821 | ₩70,860 | +0.03% | 2.1만 |
|---|
| 2026.07.06 | ₩70,832 | ₩70,928 | ₩70,821 | ₩70,841 | +0.01% | 45.3만 |
|---|
| 2026.07.02 | ₩70,806 | ₩70,808 | ₩70,794 | ₩70,800 | -0.01% | 2천 |
|---|
| 2026.07.01 | ₩70,768 | ₩70,794 | ₩70,768 | ₩70,781 | +0.02% | 1.8만 |
|---|
| 2026.06.30 | ₩70,757 | ₩70,768 | ₩70,754 | ₩70,754 | -0.00% | 9.1천 |
|---|
| 2026.06.29 | ₩70,778 | ₩70,794 | ₩70,754 | ₩70,789 | +0.02% | 2.6만 |
|---|
| 2026.06.26 | ₩70,781 | ₩70,781 | ₩70,754 | ₩70,754 | -0.04% | 1.5만 |
|---|
| 2026.06.25 | ₩70,741 | ₩70,805 | ₩70,741 | ₩70,792 | +0.07% | 1.6만 |
|---|
| 2026.06.24 | ₩70,734 | ₩70,754 | ₩70,734 | ₩70,747 | +0.02% | 9.7천 |
|---|
| 2026.06.23 | ₩70,721 | ₩70,754 | ₩70,719 | ₩70,727 | +0.01% | 1.4만 |
|---|
| 2026.06.22 | ₩70,741 | ₩70,741 | ₩70,714 | ₩70,727 | -0.02% | 1만 |
|---|
| 2026.06.18 | ₩70,727 | ₩70,727 | ₩70,687 | ₩70,707 | -0.03% | 8.9천 |
|---|
| 2026.06.17 | ₩70,700 | ₩70,714 | ₩70,687 | ₩70,700 | 0.00% | 7.5천 |
|---|
| 2026.06.16 | ₩70,698 | ₩70,700 | ₩70,687 | ₩70,700 | +0.00% | 8.4천 |
|---|
| 2026.06.15 | ₩70,687 | ₩70,687 | ₩70,660 | ₩70,660 | -0.04% | 1.1만 |
|---|
| 2026.06.12 | ₩70,674 | ₩70,687 | ₩70,647 | ₩70,687 | +0.02% | 1.5만 |
|---|
| 2026.06.11 | ₩70,660 | ₩70,660 | ₩70,633 | ₩70,647 | -0.02% | 1.3만 |
|---|
| 2026.06.10 | ₩70,660 | ₩70,674 | ₩70,636 | ₩70,654 | -0.01% | 1.1만 |
|---|
| 2026.06.09 | ₩70,633 | ₩70,647 | ₩70,620 | ₩70,633 | 0.00% | 1.2만 |
|---|
| 2026.06.08 | ₩70,647 | ₩70,647 | ₩70,620 | ₩70,633 | -0.02% | 1.4만 |
|---|
| 2026.06.05 | ₩70,620 | ₩70,647 | ₩70,620 | ₩70,633 | +0.02% | 9.8천 |
|---|
| 2026.06.04 | ₩70,613 | ₩70,620 | ₩70,593 | ₩70,607 | -0.01% | 9.2천 |
|---|
| 2026.06.03 | ₩70,620 | ₩70,633 | ₩70,593 | ₩70,613 | -0.01% | 1.5만 |
|---|
| 2026.06.02 | ₩70,607 | ₩70,607 | ₩70,580 | ₩70,603 | -0.01% | 1.1만 |
|---|
| 2026.06.01 | ₩70,607 | ₩70,620 | ₩70,580 | ₩70,600 | -0.01% | 1.5만 |
|---|
| 2026.05.29 | ₩70,566 | ₩70,607 | ₩70,566 | ₩70,593 | +0.04% | 38.9만 |
|---|
| 2026.05.28 | ₩70,580 | ₩70,580 | ₩70,553 | ₩70,566 | -0.02% | 5.4천 |
|---|
| 2026.05.27 | ₩70,566 | ₩70,566 | ₩70,539 | ₩70,553 | -0.02% | 8.6천 |
|---|
| 2026.05.26 | ₩70,553 | ₩70,566 | ₩70,539 | ₩70,553 | 0.00% | 1.3만 |
|---|
| 2026.05.22 | ₩70,538 | ₩70,553 | ₩70,526 | ₩70,539 | +0.00% | 5.8천 |
|---|
| 2026.05.21 | ₩70,513 | ₩70,526 | ₩70,499 | ₩70,513 | 0.00% | 1.5만 |
|---|
| 2026.05.20 | ₩70,513 | ₩70,553 | ₩70,499 | ₩70,519 | +0.01% | 7.4만 |
|---|
| 2026.05.19 | ₩70,486 | ₩70,513 | ₩70,486 | ₩70,499 | +0.02% | 5.9천 |
|---|
| 2026.05.18 | ₩70,486 | ₩70,499 | ₩70,472 | ₩70,486 | 0.00% | 8.4천 |
|---|
| 2026.05.15 | ₩70,499 | ₩70,499 | ₩70,472 | ₩70,486 | -0.02% | 5.3천 |
|---|
| 2026.05.14 | ₩70,472 | ₩70,472 | ₩70,446 | ₩70,459 | -0.02% | 4.6천 |
|---|
| 2026.05.13 | ₩70,459 | ₩70,472 | ₩70,446 | ₩70,459 | 0.00% | 1.2만 |
|---|
| 2026.05.12 | ₩70,452 | ₩70,459 | ₩70,452 | ₩70,452 | 0.00% | 6.9천 |
|---|
| 2026.05.11 | ₩70,456 | ₩70,459 | ₩70,446 | ₩70,446 | -0.02% | 7.4천 |
|---|
| 2026.05.08 | ₩70,446 | ₩70,459 | ₩70,419 | ₩70,439 | -0.01% | 1.6만 |
|---|
| 2026.05.07 | ₩70,432 | ₩70,432 | ₩70,405 | ₩70,419 | -0.02% | 7.9천 |
|---|
| 2026.05.06 | ₩70,419 | ₩70,419 | ₩70,397 | ₩70,405 | -0.02% | 5.6천 |
|---|
| 2026.05.05 | ₩70,392 | ₩70,419 | ₩70,392 | ₩70,405 | +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 | ₩70,365 | ₩70,419 | +0.04% | 2.5만 |
|---|
| 2026.04.30 | ₩70,379 | ₩70,379 | ₩70,338 | ₩70,358 | -0.03% | 3.2만 |
|---|
| 2026.04.29 | ₩70,379 | ₩70,379 | ₩70,352 | ₩70,376 | -0.00% | 1.3만 |
|---|
| 2026.04.28 | ₩70,352 | ₩70,365 | ₩70,338 | ₩70,352 | 0.00% | 6.7천 |
|---|
| 2026.04.27 | ₩70,352 | ₩70,352 | ₩70,325 | ₩70,338 | -0.02% | 6.1천 |
|---|
| 2026.04.24 | ₩70,338 | ₩70,352 | ₩70,325 | ₩70,352 | +0.02% | 7.7천 |
|---|
| 2026.04.23 | ₩70,325 | ₩70,352 | ₩70,311 | ₩70,332 | +0.01% | 1.2만 |
|---|
| 2026.04.22 | ₩70,311 | ₩70,325 | ₩70,298 | ₩70,325 | +0.02% | 1.4만 |
|---|
| 2026.04.21 | ₩70,298 | ₩70,315 | ₩70,285 | ₩70,298 | 0.00% | 9.7천 |
|---|
| 2026.04.20 | ₩70,311 | ₩70,311 | ₩70,285 | ₩70,285 | -0.04% | 2.8만 |
|---|
| 2026.04.17 | ₩70,298 | ₩70,298 | ₩70,271 | ₩70,277 | -0.03% | 6.7천 |
|---|
| 2026.04.16 | ₩70,271 | ₩70,285 | ₩70,250 | ₩70,265 | -0.01% | 2.2만 |
|---|
| 2026.04.15 | ₩70,231 | ₩70,325 | ₩70,231 | ₩70,244 | +0.02% | 4만 |
|---|
| 2026.04.14 | ₩70,258 | ₩70,258 | ₩70,231 | ₩70,244 | -0.02% | 1.3만 |
|---|
| 2026.04.13 | ₩70,258 | ₩70,258 | ₩70,231 | ₩70,244 | -0.02% | 6.7천 |
|---|
| 2026.04.10 | ₩70,218 | ₩70,244 | ₩70,204 | ₩70,224 | +0.01% | 1.5만 |
|---|
| 2026.04.09 | ₩70,204 | ₩70,218 | ₩70,204 | ₩70,211 | +0.01% | 5.8천 |
|---|
| 2026.04.08 | ₩70,191 | ₩70,218 | ₩70,191 | ₩70,204 | +0.02% | 1.2만 |
|---|
| 2026.04.07 | ₩70,177 | ₩70,204 | ₩70,177 | ₩70,191 | +0.02% | 1.8만 |
|---|
| 2026.04.06 | ₩70,184 | ₩70,204 | ₩70,164 | ₩70,164 | -0.03% | 1.3만 |
|---|
| 2026.04.02 | ₩70,204 | ₩70,204 | ₩70,137 | ₩70,156 | -0.07% | 37.1만 |
|---|
| 2026.04.01 | ₩70,177 | ₩70,183 | ₩70,177 | ₩70,177 | 0.00% | 2.5천 |
|---|
| 2026.03.31 | ₩70,155 | ₩70,204 | ₩70,151 | ₩70,197 | +0.06% | 1.3만 |
|---|
| 2026.03.30 | ₩70,164 | ₩70,164 | ₩70,151 | ₩70,157 | -0.01% | 6.9천 |
|---|
| 2026.03.27 | ₩70,151 | ₩70,151 | ₩70,124 | ₩70,137 | -0.02% | 6.2천 |
|---|
| 2026.03.26 | ₩70,110 | ₩70,124 | ₩70,070 | ₩70,110 | 0.00% | 1.4만 |
|---|
| 2026.03.25 | ₩70,121 | ₩70,124 | ₩70,097 | ₩70,110 | -0.02% | 4.7천 |
|---|
| 2026.03.24 | ₩70,097 | ₩70,110 | ₩70,083 | ₩70,097 | 0.00% | 7.6천 |
|---|
| 2026.03.23 | ₩70,104 | ₩70,110 | ₩70,070 | ₩70,090 | -0.02% | 1.8만 |
|---|
| 2026.03.20 | ₩70,100 | ₩70,124 | ₩70,097 | ₩70,110 | +0.02% | 6.6천 |
|---|
| 2026.03.19 | ₩70,089 | ₩70,110 | ₩70,083 | ₩70,097 | +0.01% | 7천 |
|---|
| 2026.03.18 | ₩70,110 | ₩70,110 | ₩70,083 | ₩70,097 | -0.02% | 6.9천 |
|---|
| 2026.03.17 | ₩70,110 | ₩70,110 | ₩70,083 | ₩70,097 | -0.02% | 1.1만 |
|---|
| 2026.03.16 | ₩70,083 | ₩70,097 | ₩70,070 | ₩70,097 | +0.02% | 9.4천 |
|---|
| 2026.03.13 | ₩70,070 | ₩70,070 | ₩70,043 | ₩70,063 | -0.01% | 2만 |
|---|
| 2026.03.12 | ₩70,016 | ₩70,043 | ₩70,016 | ₩70,030 | +0.02% | 1.3만 |
|---|
| 2026.03.11 | ₩70,057 | ₩70,057 | ₩70,030 | ₩70,043 | -0.02% | 5.4천 |
|---|
| 2026.03.10 | ₩70,003 | ₩70,057 | ₩70,003 | ₩70,037 | +0.05% | 2.7만 |
|---|
| 2026.03.09 | ₩70,004 | ₩70,030 | ₩70,003 | ₩70,016 | +0.02% | 1.2만 |
|---|
| 2026.03.06 | ₩70,003 | ₩70,030 | ₩70,003 | ₩70,016 | +0.02% | 1만 |
|---|
| 2026.03.05 | ₩69,990 | ₩70,003 | ₩69,980 | ₩69,990 | 0.00% | 9.2천 |
|---|
| 2026.03.04 | ₩70,003 | ₩70,016 | ₩69,976 | ₩69,996 | -0.01% | 7.1천 |
|---|
| 2026.03.03 | ₩69,999 | ₩70,003 | ₩69,976 | ₩69,999 | 0.00% | 9.1천 |
|---|
| 2026.03.02 | ₩69,990 | ₩70,003 | ₩69,976 | ₩69,990 | 0.00% | 1만 |
|---|
| 2026.02.27 | ₩69,963 | ₩69,990 | ₩69,963 | ₩69,976 | +0.02% | 5천 |
|---|
| 2026.02.26 | ₩69,949 | ₩69,976 | ₩69,936 | ₩69,963 | +0.02% | 1.9만 |
|---|
| 2026.02.25 | ₩69,949 | ₩69,949 | ₩69,936 | ₩69,943 | -0.01% | 8.9천 |
|---|
| 2026.02.24 | ₩69,922 | ₩69,963 | ₩69,908 | ₩69,943 | +0.03% | 1.5만 |
|---|
| 2026.02.23 | ₩69,897 | ₩69,922 | ₩69,897 | ₩69,909 | +0.02% | 4.9천 |
|---|
| 2026.02.20 | ₩69,909 | ₩69,922 | ₩69,909 | ₩69,909 | 0.00% | 1.1만 |
|---|
| 2026.02.19 | ₩69,896 | ₩69,909 | ₩69,882 | ₩69,896 | 0.00% | 1.6만 |
|---|
| 2026.02.18 | ₩69,909 | ₩69,909 | ₩69,882 | ₩69,889 | -0.03% | 1.2만 |
|---|
| 2026.02.17 | ₩69,900 | ₩69,909 | ₩69,869 | ₩69,882 | -0.02% | 1.5만 |
|---|
| 2026.02.13 | ₩69,882 | ₩69,909 | ₩69,869 | ₩69,889 | +0.01% | 8.2천 |
|---|
| 2026.02.12 | ₩69,855 | ₩69,882 | ₩69,855 | ₩69,862 | +0.01% | 1.5만 |
|---|
| 2026.02.11 | ₩69,855 | ₩69,869 | ₩69,802 | ₩69,835 | -0.03% | 1.2만 |
|---|
| 2026.02.10 | ₩69,869 | ₩69,869 | ₩69,842 | ₩69,855 | -0.02% | 1.6만 |
|---|
| 2026.02.09 | ₩69,829 | ₩69,855 | ₩69,829 | ₩69,842 | +0.02% | 1.7만 |
|---|
| 2026.02.06 | ₩69,825 | ₩69,829 | ₩69,815 | ₩69,822 | -0.00% | 8.4천 |
|---|
| 2026.02.05 | ₩69,815 | ₩69,815 | ₩69,788 | ₩69,808 | -0.01% | 2.1만 |
|---|
| 2026.02.04 | ₩69,800 | ₩69,802 | ₩69,788 | ₩69,795 | -0.01% | 9.9천 |
|---|
| 2026.02.03 | ₩69,815 | ₩69,815 | ₩69,791 | ₩69,802 | -0.02% | 1.1만 |
|---|
| 2026.02.02 | ₩69,799 | ₩69,802 | ₩69,788 | ₩69,788 | -0.02% | 1.8만 |
|---|
| 2026.01.30 | ₩69,778 | ₩69,802 | ₩69,775 | ₩69,788 | +0.02% | 5.9천 |
|---|
| 2026.01.29 | ₩69,788 | ₩69,795 | ₩69,775 | ₩69,795 | +0.01% | 7.7천 |
|---|
| 2026.01.28 | ₩69,749 | ₩69,763 | ₩69,748 | ₩69,763 | +0.02% | 8.9천 |
|---|
| 2026.01.27 | ₩69,748 | ₩69,762 | ₩69,735 | ₩69,748 | 0.00% | 1.8만 |
|---|
| 2026.01.26 | ₩69,748 | ₩69,748 | ₩69,735 | ₩69,741 | -0.01% | 1.2만 |
|---|
| 2026.01.23 | ₩69,735 | ₩69,735 | ₩69,721 | ₩69,728 | -0.01% | 1.1만 |
|---|
| 2026.01.22 | ₩69,721 | ₩69,721 | ₩69,708 | ₩69,715 | -0.01% | 7.2천 |
|---|
| 2026.01.21 | ₩69,701 | ₩69,721 | ₩69,694 | ₩69,708 | +0.01% | 2.7만 |
|---|
| 2026.01.20 | ₩69,708 | ₩69,721 | ₩69,694 | ₩69,708 | 0.00% | 9.9천 |
|---|
| 2026.01.16 | ₩69,694 | ₩69,708 | ₩69,681 | ₩69,701 | +0.01% | 1.4만 |
|---|
| 2026.01.15 | ₩69,681 | ₩69,681 | ₩69,668 | ₩69,674 | -0.01% | 9.2천 |
|---|
| 2026.01.14 | ₩69,694 | ₩69,708 | ₩69,694 | ₩69,708 | +0.02% | 2.9만 |
|---|
| 2026.01.13 | ₩70,003 | ₩70,003 | ₩69,694 | ₩69,701 | -0.43% | 5.8천 |
|---|
| 2026.01.12 | ₩69,694 | ₩69,694 | ₩69,669 | ₩69,688 | -0.01% | 1.8만 |
|---|
| 2026.01.09 | ₩69,654 | ₩69,668 | ₩69,654 | ₩69,661 | +0.01% | 7.1천 |
|---|
| 2026.01.08 | ₩69,654 | ₩69,654 | ₩69,641 | ₩69,648 | -0.01% | 1.3만 |
|---|
| 2026.01.07 | ₩69,650 | ₩69,668 | ₩69,627 | ₩69,661 | +0.02% | 83.4만 |
|---|
| 2026.01.06 | ₩69,614 | ₩69,641 | ₩69,614 | ₩69,627 | +0.02% | 3.4천 |
|---|
| 2026.01.05 | ₩69,641 | ₩69,641 | ₩69,614 | ₩69,627 | -0.02% | 1.7만 |
|---|
| 2026.01.02 | ₩69,574 | ₩69,627 | ₩69,574 | ₩69,614 | +0.06% | 2만 |
|---|
| 2025.12.31 | ₩69,590 | ₩69,601 | ₩69,574 | ₩69,587 | -0.00% | 1.7천 |
|---|
| 2025.12.30 | ₩69,587 | ₩69,587 | ₩69,574 | ₩69,580 | -0.01% | 2천 |
|---|
| 2025.12.29 | ₩69,560 | ₩69,587 | ₩69,560 | ₩69,574 | +0.02% | 7천 |
|---|
| 2025.12.26 | ₩69,563 | ₩69,563 | ₩69,547 | ₩69,554 | -0.01% | 4.9천 |
|---|
| 2025.12.24 | ₩69,524 | ₩69,544 | ₩69,520 | ₩69,534 | +0.01% | 5.1천 |
|---|
| 2025.12.23 | ₩69,520 | ₩69,547 | ₩69,493 | ₩69,513 | -0.01% | 2.2만 |
|---|
| 2025.12.22 | ₩69,513 | ₩69,520 | ₩69,507 | ₩69,513 | 0.00% | 1.3만 |
|---|
| 2025.12.19 | ₩69,493 | ₩69,507 | ₩69,480 | ₩69,507 | +0.02% | 2.3만 |
|---|
| 2025.12.18 | ₩69,458 | ₩69,480 | ₩69,458 | ₩69,473 | +0.02% | 1.2만 |
|---|
| 2025.12.17 | ₩69,460 | ₩69,466 | ₩69,440 | ₩69,453 | -0.01% | 1.2만 |
|---|
| 2025.12.16 | ₩69,440 | ₩69,453 | ₩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 | ₩69,426 | ₩69,433 | -0.01% | 8.5천 |
|---|
| 2025.12.11 | ₩69,424 | ₩69,426 | ₩69,399 | ₩69,413 | -0.02% | 2.4천 |
|---|
| 2025.12.10 | ₩69,409 | ₩69,413 | ₩69,386 | ₩69,399 | -0.01% | 4.6천 |
|---|
| 2025.12.09 | ₩69,402 | ₩69,413 | ₩69,386 | ₩69,399 | -0.00% | 1.3만 |
|---|
| 2025.12.08 | ₩69,373 | ₩69,397 | ₩69,373 | ₩69,379 | +0.01% | 6천 |
|---|
| 2025.12.05 | ₩69,332 | ₩69,386 | ₩69,332 | ₩69,373 | +0.06% | 9천 |
|---|
| 2025.12.04 | ₩69,347 | ₩69,373 | ₩69,346 | ₩69,359 | +0.02% | 8.4천 |
|---|
| 2025.12.03 | ₩69,332 | ₩69,348 | ₩69,332 | ₩69,346 | +0.02% | 4.3천 |
|---|
| 2025.12.02 | ₩69,343 | ₩69,346 | ₩69,319 | ₩69,332 | -0.02% | 6.9천 |
|---|
| 2025.12.01 | ₩69,319 | ₩69,332 | ₩69,305 | ₩69,319 | 0.00% | 6.2천 |
|---|
| 2025.11.28 | ₩69,292 | ₩69,319 | ₩69,292 | ₩69,305 | +0.02% | 9.2천 |
|---|
| 2025.11.26 | ₩69,265 | ₩69,287 | ₩69,265 | ₩69,279 | +0.02% | 5.4천 |
|---|
| 2025.11.25 | ₩69,252 | ₩69,279 | ₩69,245 | ₩69,259 | +0.01% | 7.4천 |
|---|
| 2025.11.24 | ₩69,238 | ₩69,252 | ₩69,238 | ₩69,245 | +0.01% | 1.1만 |
|---|
| 2025.11.21 | ₩69,204 | ₩69,238 | ₩69,204 | ₩69,225 | +0.03% | 8.1천 |
|---|
| 2025.11.20 | ₩69,225 | ₩69,225 | ₩69,198 | ₩69,205 | -0.03% | 6.7천 |
|---|
| 2025.11.19 | ₩69,212 | ₩69,225 | ₩69,201 | ₩69,212 | 0.00% | 4.4천 |
|---|
| 2025.11.18 | ₩69,225 | ₩69,225 | ₩69,198 | ₩69,212 | -0.02% | 1.5만 |
|---|
| 2025.11.17 | ₩69,209 | ₩69,225 | ₩69,204 | ₩69,212 | +0.00% | 9.2천 |
|---|
| 2025.11.14 | ₩69,170 | ₩69,225 | ₩69,170 | ₩69,205 | +0.05% | 1.3만 |
|---|
| 2025.11.13 | ₩69,185 | ₩69,185 | ₩69,171 | ₩69,178 | -0.01% | 4.4천 |
|---|
| 2025.11.12 | ₩69,158 | ₩69,167 | ₩69,158 | ₩69,165 | +0.01% | 2.1천 |
|---|
| 2025.11.11 | ₩69,170 | ₩69,185 | ₩69,158 | ₩69,171 | +0.00% | 5.5천 |
|---|
| 2025.11.10 | ₩69,185 | ₩69,185 | ₩69,158 | ₩69,171 | -0.02% | 5.4천 |
|---|
| 2025.11.07 | ₩69,151 | ₩69,171 | ₩69,145 | ₩69,158 | +0.01% | 7천 |
|---|
| 2025.11.06 | ₩69,118 | ₩69,145 | ₩69,118 | ₩69,131 | +0.02% | 5천 |
|---|
| 2025.11.05 | ₩69,131 | ₩69,131 | ₩69,104 | ₩69,118 | -0.02% | 9.2천 |
|---|
| 2025.11.04 | ₩69,120 | ₩69,131 | ₩69,104 | ₩69,118 | -0.00% | 6.8천 |
|---|
| 2025.11.03 | ₩69,106 | ₩69,120 | ₩69,104 | ₩69,118 | +0.02% | 2.1천 |
|---|
| 2025.10.31 | ₩69,104 | ₩69,118 | ₩69,102 | ₩69,104 | 0.00% | 3.4천 |
|---|
| 2025.10.30 | ₩69,091 | ₩69,104 | ₩69,086 | ₩69,091 | 0.00% | 1.1만 |
|---|
| 2025.10.29 | ₩69,077 | ₩69,091 | ₩69,077 | ₩69,091 | +0.02% | 6.4천 |
|---|
| 2025.10.28 | ₩69,064 | ₩69,064 | ₩69,051 | ₩69,064 | 0.00% | 6.6천 |
|---|
| 2025.10.27 | ₩69,091 | ₩69,091 | ₩69,037 | ₩69,051 | -0.06% | 1만 |
|---|
| 2025.10.24 | ₩69,064 | ₩69,077 | ₩69,037 | ₩69,057 | -0.01% | 1.2만 |
|---|
| 2025.10.23 | ₩69,041 | ₩69,064 | ₩69,037 | ₩69,051 | +0.01% | 2.4천 |
|---|
| 2025.10.22 | ₩69,051 | ₩69,051 | ₩69,024 | ₩69,037 | -0.02% | 5천 |
|---|
| 2025.10.21 | ₩69,047 | ₩69,051 | ₩69,024 | ₩69,037 | -0.01% | 3.7천 |
|---|
| 2025.10.20 | ₩69,026 | ₩69,037 | ₩69,010 | ₩69,024 | -0.00% | 6.4천 |
|---|
| 2025.10.17 | ₩68,997 | ₩69,020 | ₩68,997 | ₩69,010 | +0.02% | 3.6천 |
|---|
| 2025.10.16 | ₩68,996 | ₩69,010 | ₩68,970 | ₩68,990 | -0.01% | 5.5천 |
|---|
| 2025.10.15 | ₩68,998 | ₩69,010 | ₩68,997 | ₩68,997 | -0.00% | 6.1천 |
|---|
| 2025.10.14 | ₩68,998 | ₩69,010 | ₩68,984 | ₩68,997 | -0.00% | 5.8천 |
|---|
| 2025.10.13 | ₩68,959 | ₩68,984 | ₩68,957 | ₩68,970 | +0.02% | 4.1천 |
|---|
| 2025.10.10 | ₩68,970 | ₩68,997 | ₩68,970 | ₩68,984 | +0.02% | 5.9천 |
|---|