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 | ₩71,482 | ₩71,496 | ₩71,482 | ₩71,489 | +0.01% | 1.6만 |
| 2026.10.08 | ₩71,470 | ₩71,496 | ₩71,466 | ₩71,469 | -0.00% | 1.4만 |
| 2026.10.07 | ₩71,496 | ₩71,496 | ₩71,456 | ₩71,476 | -0.03% | 1.8만 |
| 2026.10.06 | ₩71,456 | ₩71,482 | ₩71,442 | ₩71,456 | 0.00% | 1.4만 |
| 2026.10.05 | ₩71,456 | ₩71,456 | ₩71,429 | ₩71,436 | -0.03% | 3.8만 |
| 2026.10.02 | ₩71,466 | ₩71,482 | ₩71,456 | ₩71,462 | -0.01% | 1.2만 |
| 2026.10.01 | ₩71,442 | ₩71,456 | ₩71,429 | ₩71,442 | 0.00% | 2.2만 |
| 2026.09.30 | ₩71,405 | ₩71,442 | ₩71,389 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩71,442 |
| +0.05% |
| 2.8만 |
| 2026.09.29 | ₩71,429 | ₩71,442 | ₩71,389 | ₩71,389 | -0.06% | 2.4만 |
|---|
| 2026.09.28 | ₩71,415 | ₩71,429 | ₩71,402 | ₩71,402 | -0.02% | 1.8만 |
|---|
| 2026.09.25 | ₩71,415 | ₩71,429 | ₩71,389 | ₩71,402 | -0.02% | 2.5만 |
|---|
| 2026.09.24 | ₩71,375 | ₩71,402 | ₩71,375 | ₩71,389 | +0.02% | 3.1만 |
|---|
| 2026.09.23 | ₩71,373 | ₩71,389 | ₩71,352 | ₩71,369 | -0.01% | 1.3만 |
|---|
| 2026.09.22 | ₩71,389 | ₩71,389 | ₩71,330 | ₩71,369 | -0.03% | 2.1만 |
|---|
| 2026.09.21 | ₩71,362 | ₩71,362 | ₩71,335 | ₩71,335 | -0.04% | 1.9만 |
|---|
| 2026.09.18 | ₩71,308 | ₩71,348 | ₩71,308 | ₩71,344 | +0.05% | 1.5만 |
|---|
| 2026.09.17 | ₩71,295 | ₩71,322 | ₩71,295 | ₩71,308 | +0.02% | 1.7만 |
|---|
| 2026.09.16 | ₩71,322 | ₩71,335 | ₩71,295 | ₩71,322 | 0.00% | 1.8만 |
|---|
| 2026.09.15 | ₩71,295 | ₩71,322 | ₩71,284 | ₩71,302 | +0.01% | 1.7만 |
|---|
| 2026.09.14 | ₩71,308 | ₩71,322 | ₩71,281 | ₩71,308 | 0.00% | 1.5만 |
|---|
| 2026.09.11 | ₩71,308 | ₩71,322 | ₩71,284 | ₩71,311 | +0.00% | 1.9만 |
|---|
| 2026.09.10 | ₩71,269 | ₩71,281 | ₩71,268 | ₩71,275 | +0.01% | 1만 |
|---|
| 2026.09.09 | ₩71,281 | ₩71,281 | ₩71,268 | ₩71,275 | -0.01% | 1.7만 |
|---|
| 2026.09.08 | ₩71,265 | ₩71,348 | ₩71,241 | ₩71,335 | +0.10% | 2.1만 |
|---|
| 2026.09.04 | ₩71,268 | ₩71,268 | ₩71,244 | ₩71,255 | -0.02% | 7천 |
|---|
| 2026.09.03 | ₩71,228 | ₩71,241 | ₩71,214 | ₩71,234 | +0.01% | 1.8만 |
|---|
| 2026.09.02 | ₩70,759 | ₩71,228 | ₩70,759 | ₩71,214 | +0.64% | 4.7만 |
|---|
| 2026.09.01 | ₩71,214 | ₩71,241 | ₩71,201 | ₩71,228 | +0.02% | 3.1만 |
|---|
| 2026.08.31 | ₩71,201 | ₩71,228 | ₩71,201 | ₩71,214 | +0.02% | 1.9만 |
|---|
| 2026.08.28 | ₩71,201 | ₩71,214 | ₩71,174 | ₩71,194 | -0.01% | 1.9만 |
|---|
| 2026.08.27 | ₩71,161 | ₩71,201 | ₩71,161 | ₩71,194 | +0.05% | 3.5만 |
|---|
| 2026.08.26 | ₩71,188 | ₩71,214 | ₩71,163 | ₩71,201 | +0.02% | 5.9만 |
|---|
| 2026.08.25 | ₩71,174 | ₩71,174 | ₩71,147 | ₩71,161 | -0.02% | 1.3만 |
|---|
| 2026.08.24 | ₩71,147 | ₩71,161 | ₩71,134 | ₩71,147 | 0.00% | 1.8만 |
|---|
| 2026.08.21 | ₩71,150 | ₩71,161 | ₩71,147 | ₩71,154 | +0.01% | 5.4천 |
|---|
| 2026.08.20 | ₩71,147 | ₩71,161 | ₩71,121 | ₩71,141 | -0.01% | 6.7만 |
|---|
| 2026.08.19 | ₩71,134 | ₩71,147 | ₩71,121 | ₩71,126 | -0.01% | 1.9만 |
|---|
| 2026.08.18 | ₩71,118 | ₩71,134 | ₩71,094 | ₩71,121 | +0.00% | 2.5만 |
|---|
| 2026.08.17 | ₩71,107 | ₩71,134 | ₩71,094 | ₩71,134 | +0.04% | 1.3만 |
|---|
| 2026.08.14 | ₩71,096 | ₩71,201 | ₩71,096 | ₩71,201 | +0.15% | 9만 |
|---|
| 2026.08.13 | ₩71,092 | ₩71,107 | ₩71,080 | ₩71,100 | +0.01% | 2.6만 |
|---|
| 2026.08.12 | ₩71,054 | ₩71,094 | ₩71,054 | ₩71,091 | +0.05% | 2만 |
|---|
| 2026.08.11 | ₩71,067 | ₩71,080 | ₩71,040 | ₩71,067 | 0.00% | 8.2만 |
|---|
| 2026.08.10 | ₩71,040 | ₩71,067 | ₩71,040 | ₩71,060 | +0.03% | 1.1만 |
|---|
| 2026.08.07 | ₩71,054 | ₩71,067 | ₩71,040 | ₩71,060 | +0.01% | 3.4만 |
|---|
| 2026.08.06 | ₩71,013 | ₩71,027 | ₩71,013 | ₩71,020 | +0.01% | 7.1천 |
|---|
| 2026.08.05 | ₩70,987 | ₩71,027 | ₩70,987 | ₩71,013 | +0.04% | 3.9만 |
|---|
| 2026.08.04 | ₩70,989 | ₩71,027 | ₩70,989 | ₩71,013 | +0.03% | 2.1만 |
|---|
| 2026.08.03 | ₩71,013 | ₩71,013 | ₩71,000 | ₩71,007 | -0.01% | 1.8만 |
|---|
| 2026.07.31 | ₩70,987 | ₩71,054 | ₩70,987 | ₩71,033 | +0.07% | 119.1만 |
|---|
| 2026.07.30 | ₩70,987 | ₩70,987 | ₩70,960 | ₩70,965 | -0.03% | 8.3천 |
|---|
| 2026.07.29 | ₩70,946 | ₩70,973 | ₩70,933 | ₩70,953 | +0.01% | 1.7만 |
|---|
| 2026.07.28 | ₩70,946 | ₩70,946 | ₩70,920 | ₩70,933 | -0.02% | 8.6천 |
|---|
| 2026.07.27 | ₩70,920 | ₩70,946 | ₩70,920 | ₩70,933 | +0.02% | 1.5만 |
|---|
| 2026.07.24 | ₩70,907 | ₩70,933 | ₩70,906 | ₩70,926 | +0.03% | 1.4만 |
|---|
| 2026.07.23 | ₩70,906 | ₩70,906 | ₩70,899 | ₩70,899 | -0.01% | 4.8천 |
|---|
| 2026.07.22 | ₩70,906 | ₩70,920 | ₩70,893 | ₩70,913 | +0.01% | 2만 |
|---|
| 2026.07.21 | ₩70,893 | ₩70,906 | ₩70,866 | ₩70,886 | -0.01% | 1.3만 |
|---|
| 2026.07.20 | ₩70,879 | ₩70,893 | ₩70,866 | ₩70,879 | 0.00% | 1.6만 |
|---|
| 2026.07.17 | ₩70,891 | ₩70,906 | ₩70,866 | ₩70,879 | -0.02% | 3만 |
|---|
| 2026.07.16 | ₩70,839 | ₩70,920 | ₩70,839 | ₩70,866 | +0.04% | 3.4만 |
|---|
| 2026.07.15 | ₩70,851 | ₩70,852 | ₩70,828 | ₩70,839 | -0.02% | 6.8천 |
|---|
| 2026.07.14 | ₩70,852 | ₩70,852 | ₩70,826 | ₩70,847 | -0.01% | 1.1만 |
|---|
| 2026.07.13 | ₩70,852 | ₩70,852 | ₩70,826 | ₩70,852 | 0.00% | 8.2천 |
|---|
| 2026.07.10 | ₩70,852 | ₩70,852 | ₩70,826 | ₩70,839 | -0.02% | 1.2만 |
|---|
| 2026.07.09 | ₩70,826 | ₩70,826 | ₩70,812 | ₩70,819 | -0.01% | 1.2만 |
|---|
| 2026.07.08 | ₩70,812 | ₩70,826 | ₩70,799 | ₩70,812 | 0.00% | 1.3만 |
|---|
| 2026.07.07 | ₩70,792 | ₩70,812 | ₩70,772 | ₩70,811 | +0.03% | 2.1만 |
|---|
| 2026.07.06 | ₩70,783 | ₩70,879 | ₩70,772 | ₩70,792 | +0.01% | 45.3만 |
|---|
| 2026.07.02 | ₩70,757 | ₩70,759 | ₩70,745 | ₩70,751 | -0.01% | 2천 |
|---|
| 2026.07.01 | ₩70,718 | ₩70,745 | ₩70,718 | ₩70,732 | +0.02% | 1.8만 |
|---|
| 2026.06.30 | ₩70,708 | ₩70,718 | ₩70,705 | ₩70,705 | -0.00% | 9.1천 |
|---|
| 2026.06.29 | ₩70,729 | ₩70,745 | ₩70,705 | ₩70,740 | +0.02% | 2.6만 |
|---|
| 2026.06.26 | ₩70,732 | ₩70,732 | ₩70,705 | ₩70,705 | -0.04% | 1.5만 |
|---|
| 2026.06.25 | ₩70,692 | ₩70,756 | ₩70,692 | ₩70,743 | +0.07% | 1.6만 |
|---|
| 2026.06.24 | ₩70,685 | ₩70,705 | ₩70,685 | ₩70,698 | +0.02% | 9.7천 |
|---|
| 2026.06.23 | ₩70,672 | ₩70,705 | ₩70,670 | ₩70,678 | +0.01% | 1.4만 |
|---|
| 2026.06.22 | ₩70,692 | ₩70,692 | ₩70,665 | ₩70,678 | -0.02% | 1만 |
|---|
| 2026.06.18 | ₩70,678 | ₩70,678 | ₩70,638 | ₩70,658 | -0.03% | 8.9천 |
|---|
| 2026.06.17 | ₩70,651 | ₩70,665 | ₩70,638 | ₩70,651 | 0.00% | 7.5천 |
|---|
| 2026.06.16 | ₩70,649 | ₩70,651 | ₩70,638 | ₩70,651 | +0.00% | 8.4천 |
|---|
| 2026.06.15 | ₩70,638 | ₩70,638 | ₩70,611 | ₩70,611 | -0.04% | 1.1만 |
|---|
| 2026.06.12 | ₩70,625 | ₩70,638 | ₩70,598 | ₩70,638 | +0.02% | 1.5만 |
|---|
| 2026.06.11 | ₩70,611 | ₩70,611 | ₩70,584 | ₩70,598 | -0.02% | 1.3만 |
|---|
| 2026.06.10 | ₩70,611 | ₩70,625 | ₩70,587 | ₩70,605 | -0.01% | 1.1만 |
|---|
| 2026.06.09 | ₩70,584 | ₩70,598 | ₩70,571 | ₩70,584 | 0.00% | 1.2만 |
|---|
| 2026.06.08 | ₩70,598 | ₩70,598 | ₩70,571 | ₩70,584 | -0.02% | 1.4만 |
|---|
| 2026.06.05 | ₩70,571 | ₩70,598 | ₩70,571 | ₩70,584 | +0.02% | 9.8천 |
|---|
| 2026.06.04 | ₩70,564 | ₩70,571 | ₩70,544 | ₩70,558 | -0.01% | 9.2천 |
|---|
| 2026.06.03 | ₩70,571 | ₩70,584 | ₩70,544 | ₩70,564 | -0.01% | 1.5만 |
|---|
| 2026.06.02 | ₩70,558 | ₩70,558 | ₩70,531 | ₩70,554 | -0.01% | 1.1만 |
|---|
| 2026.06.01 | ₩70,558 | ₩70,571 | ₩70,531 | ₩70,551 | -0.01% | 1.5만 |
|---|
| 2026.05.29 | ₩70,517 | ₩70,558 | ₩70,517 | ₩70,544 | +0.04% | 38.9만 |
|---|
| 2026.05.28 | ₩70,531 | ₩70,531 | ₩70,504 | ₩70,517 | -0.02% | 5.4천 |
|---|
| 2026.05.27 | ₩70,517 | ₩70,517 | ₩70,491 | ₩70,504 | -0.02% | 8.6천 |
|---|
| 2026.05.26 | ₩70,504 | ₩70,517 | ₩70,491 | ₩70,504 | 0.00% | 1.3만 |
|---|
| 2026.05.22 | ₩70,489 | ₩70,504 | ₩70,477 | ₩70,491 | +0.00% | 5.8천 |
|---|
| 2026.05.21 | ₩70,464 | ₩70,477 | ₩70,450 | ₩70,464 | 0.00% | 1.5만 |
|---|
| 2026.05.20 | ₩70,464 | ₩70,504 | ₩70,450 | ₩70,470 | +0.01% | 7.4만 |
|---|
| 2026.05.19 | ₩70,437 | ₩70,464 | ₩70,437 | ₩70,450 | +0.02% | 5.9천 |
|---|
| 2026.05.18 | ₩70,437 | ₩70,450 | ₩70,424 | ₩70,437 | 0.00% | 8.4천 |
|---|
| 2026.05.15 | ₩70,450 | ₩70,450 | ₩70,424 | ₩70,437 | -0.02% | 5.3천 |
|---|
| 2026.05.14 | ₩70,424 | ₩70,424 | ₩70,397 | ₩70,410 | -0.02% | 4.6천 |
|---|
| 2026.05.13 | ₩70,410 | ₩70,424 | ₩70,397 | ₩70,410 | 0.00% | 1.2만 |
|---|
| 2026.05.12 | ₩70,403 | ₩70,410 | ₩70,403 | ₩70,403 | 0.00% | 6.9천 |
|---|
| 2026.05.11 | ₩70,407 | ₩70,410 | ₩70,397 | ₩70,397 | -0.02% | 7.4천 |
|---|
| 2026.05.08 | ₩70,397 | ₩70,410 | ₩70,370 | ₩70,390 | -0.01% | 1.6만 |
|---|
| 2026.05.07 | ₩70,383 | ₩70,383 | ₩70,357 | ₩70,370 | -0.02% | 7.9천 |
|---|
| 2026.05.06 | ₩70,370 | ₩70,370 | ₩70,349 | ₩70,357 | -0.02% | 5.6천 |
|---|
| 2026.05.05 | ₩70,343 | ₩70,370 | ₩70,343 | ₩70,357 | +0.02% | 7.8천 |
|---|
| 2026.05.04 | ₩70,370 | ₩70,370 | ₩70,343 | ₩70,343 | -0.04% | 8.8천 |
|---|
| 2026.05.01 | ₩70,343 | ₩70,370 | ₩70,316 | ₩70,370 | +0.04% | 2.5만 |
|---|
| 2026.04.30 | ₩70,330 | ₩70,330 | ₩70,290 | ₩70,310 | -0.03% | 3.2만 |
|---|
| 2026.04.29 | ₩70,330 | ₩70,330 | ₩70,303 | ₩70,327 | -0.00% | 1.3만 |
|---|
| 2026.04.28 | ₩70,303 | ₩70,316 | ₩70,290 | ₩70,303 | 0.00% | 6.7천 |
|---|
| 2026.04.27 | ₩70,303 | ₩70,303 | ₩70,276 | ₩70,290 | -0.02% | 6.1천 |
|---|
| 2026.04.24 | ₩70,290 | ₩70,303 | ₩70,276 | ₩70,303 | +0.02% | 7.7천 |
|---|
| 2026.04.23 | ₩70,276 | ₩70,303 | ₩70,263 | ₩70,283 | +0.01% | 1.2만 |
|---|
| 2026.04.22 | ₩70,263 | ₩70,276 | ₩70,249 | ₩70,276 | +0.02% | 1.4만 |
|---|
| 2026.04.21 | ₩70,249 | ₩70,267 | ₩70,236 | ₩70,249 | 0.00% | 9.7천 |
|---|
| 2026.04.20 | ₩70,263 | ₩70,263 | ₩70,236 | ₩70,236 | -0.04% | 2.8만 |
|---|
| 2026.04.17 | ₩70,249 | ₩70,249 | ₩70,223 | ₩70,228 | -0.03% | 6.7천 |
|---|
| 2026.04.16 | ₩70,223 | ₩70,236 | ₩70,201 | ₩70,216 | -0.01% | 2.2만 |
|---|
| 2026.04.15 | ₩70,182 | ₩70,276 | ₩70,182 | ₩70,196 | +0.02% | 4만 |
|---|
| 2026.04.14 | ₩70,209 | ₩70,209 | ₩70,182 | ₩70,196 | -0.02% | 1.3만 |
|---|
| 2026.04.13 | ₩70,209 | ₩70,209 | ₩70,182 | ₩70,196 | -0.02% | 6.7천 |
|---|
| 2026.04.10 | ₩70,169 | ₩70,196 | ₩70,155 | ₩70,176 | +0.01% | 1.5만 |
|---|
| 2026.04.09 | ₩70,155 | ₩70,169 | ₩70,155 | ₩70,162 | +0.01% | 5.8천 |
|---|
| 2026.04.08 | ₩70,142 | ₩70,169 | ₩70,142 | ₩70,155 | +0.02% | 1.2만 |
|---|
| 2026.04.07 | ₩70,129 | ₩70,155 | ₩70,129 | ₩70,142 | +0.02% | 1.8만 |
|---|
| 2026.04.06 | ₩70,135 | ₩70,155 | ₩70,115 | ₩70,115 | -0.03% | 1.3만 |
|---|
| 2026.04.02 | ₩70,155 | ₩70,155 | ₩70,088 | ₩70,107 | -0.07% | 37.1만 |
|---|
| 2026.04.01 | ₩70,129 | ₩70,134 | ₩70,129 | ₩70,129 | 0.00% | 2.5천 |
|---|
| 2026.03.31 | ₩70,106 | ₩70,155 | ₩70,102 | ₩70,149 | +0.06% | 1.3만 |
|---|
| 2026.03.30 | ₩70,115 | ₩70,115 | ₩70,102 | ₩70,109 | -0.01% | 6.9천 |
|---|
| 2026.03.27 | ₩70,102 | ₩70,102 | ₩70,075 | ₩70,088 | -0.02% | 6.2천 |
|---|
| 2026.03.26 | ₩70,062 | ₩70,075 | ₩70,021 | ₩70,062 | 0.00% | 1.4만 |
|---|
| 2026.03.25 | ₩70,072 | ₩70,075 | ₩70,048 | ₩70,062 | -0.02% | 4.7천 |
|---|
| 2026.03.24 | ₩70,048 | ₩70,062 | ₩70,035 | ₩70,048 | 0.00% | 7.6천 |
|---|
| 2026.03.23 | ₩70,055 | ₩70,062 | ₩70,021 | ₩70,042 | -0.02% | 1.8만 |
|---|
| 2026.03.20 | ₩70,051 | ₩70,075 | ₩70,048 | ₩70,062 | +0.02% | 6.6천 |
|---|
| 2026.03.19 | ₩70,040 | ₩70,062 | ₩70,035 | ₩70,048 | +0.01% | 7천 |
|---|
| 2026.03.18 | ₩70,062 | ₩70,062 | ₩70,035 | ₩70,048 | -0.02% | 6.9천 |
|---|
| 2026.03.17 | ₩70,062 | ₩70,062 | ₩70,035 | ₩70,048 | -0.02% | 1.1만 |
|---|
| 2026.03.16 | ₩70,035 | ₩70,048 | ₩70,021 | ₩70,048 | +0.02% | 9.4천 |
|---|
| 2026.03.13 | ₩70,021 | ₩70,021 | ₩69,995 | ₩70,015 | -0.01% | 2만 |
|---|
| 2026.03.12 | ₩69,968 | ₩69,995 | ₩69,968 | ₩69,981 | +0.02% | 1.3만 |
|---|
| 2026.03.11 | ₩70,008 | ₩70,008 | ₩69,981 | ₩69,995 | -0.02% | 5.4천 |
|---|
| 2026.03.10 | ₩69,954 | ₩70,008 | ₩69,954 | ₩69,988 | +0.05% | 2.7만 |
|---|
| 2026.03.09 | ₩69,956 | ₩69,981 | ₩69,954 | ₩69,968 | +0.02% | 1.2만 |
|---|
| 2026.03.06 | ₩69,954 | ₩69,981 | ₩69,954 | ₩69,968 | +0.02% | 1만 |
|---|
| 2026.03.05 | ₩69,941 | ₩69,954 | ₩69,932 | ₩69,941 | 0.00% | 9.2천 |
|---|
| 2026.03.04 | ₩69,954 | ₩69,968 | ₩69,928 | ₩69,948 | -0.01% | 7.1천 |
|---|
| 2026.03.03 | ₩69,950 | ₩69,954 | ₩69,928 | ₩69,950 | 0.00% | 9.1천 |
|---|
| 2026.03.02 | ₩69,941 | ₩69,954 | ₩69,928 | ₩69,941 | 0.00% | 1만 |
|---|
| 2026.02.27 | ₩69,914 | ₩69,941 | ₩69,914 | ₩69,928 | +0.02% | 5천 |
|---|
| 2026.02.26 | ₩69,901 | ₩69,928 | ₩69,887 | ₩69,914 | +0.02% | 1.9만 |
|---|
| 2026.02.25 | ₩69,901 | ₩69,901 | ₩69,887 | ₩69,894 | -0.01% | 8.9천 |
|---|
| 2026.02.24 | ₩69,874 | ₩69,914 | ₩69,859 | ₩69,894 | +0.03% | 1.5만 |
|---|
| 2026.02.23 | ₩69,849 | ₩69,874 | ₩69,849 | ₩69,861 | +0.02% | 4.9천 |
|---|
| 2026.02.20 | ₩69,861 | ₩69,874 | ₩69,861 | ₩69,861 | 0.00% | 1.1만 |
|---|
| 2026.02.19 | ₩69,847 | ₩69,861 | ₩69,834 | ₩69,847 | 0.00% | 1.6만 |
|---|
| 2026.02.18 | ₩69,861 | ₩69,861 | ₩69,834 | ₩69,840 | -0.03% | 1.2만 |
|---|
| 2026.02.17 | ₩69,851 | ₩69,861 | ₩69,820 | ₩69,834 | -0.02% | 1.5만 |
|---|
| 2026.02.13 | ₩69,834 | ₩69,861 | ₩69,820 | ₩69,840 | +0.01% | 8.2천 |
|---|
| 2026.02.12 | ₩69,807 | ₩69,834 | ₩69,807 | ₩69,814 | +0.01% | 1.5만 |
|---|
| 2026.02.11 | ₩69,807 | ₩69,820 | ₩69,753 | ₩69,787 | -0.03% | 1.2만 |
|---|
| 2026.02.10 | ₩69,820 | ₩69,820 | ₩69,794 | ₩69,807 | -0.02% | 1.6만 |
|---|
| 2026.02.09 | ₩69,780 | ₩69,807 | ₩69,780 | ₩69,794 | +0.02% | 1.7만 |
|---|
| 2026.02.06 | ₩69,776 | ₩69,780 | ₩69,767 | ₩69,773 | -0.00% | 8.4천 |
|---|
| 2026.02.05 | ₩69,767 | ₩69,767 | ₩69,740 | ₩69,760 | -0.01% | 2.1만 |
|---|
| 2026.02.04 | ₩69,752 | ₩69,753 | ₩69,740 | ₩69,747 | -0.01% | 9.9천 |
|---|
| 2026.02.03 | ₩69,767 | ₩69,767 | ₩69,743 | ₩69,753 | -0.02% | 1.1만 |
|---|
| 2026.02.02 | ₩69,751 | ₩69,753 | ₩69,740 | ₩69,740 | -0.02% | 1.8만 |
|---|
| 2026.01.30 | ₩69,729 | ₩69,753 | ₩69,727 | ₩69,740 | +0.02% | 5.9천 |
|---|
| 2026.01.29 | ₩69,740 | ₩69,747 | ₩69,727 | ₩69,747 | +0.01% | 7.7천 |
|---|
| 2026.01.28 | ₩69,701 | ₩69,715 | ₩69,700 | ₩69,715 | +0.02% | 8.9천 |
|---|
| 2026.01.27 | ₩69,700 | ₩69,713 | ₩69,686 | ₩69,700 | 0.00% | 1.8만 |
|---|
| 2026.01.26 | ₩69,700 | ₩69,700 | ₩69,686 | ₩69,693 | -0.01% | 1.2만 |
|---|
| 2026.01.23 | ₩69,686 | ₩69,686 | ₩69,673 | ₩69,680 | -0.01% | 1.1만 |
|---|
| 2026.01.22 | ₩69,673 | ₩69,673 | ₩69,660 | ₩69,666 | -0.01% | 7.2천 |
|---|
| 2026.01.21 | ₩69,653 | ₩69,673 | ₩69,646 | ₩69,660 | +0.01% | 2.7만 |
|---|
| 2026.01.20 | ₩69,660 | ₩69,673 | ₩69,646 | ₩69,660 | 0.00% | 9.9천 |
|---|
| 2026.01.16 | ₩69,646 | ₩69,660 | ₩69,633 | ₩69,653 | +0.01% | 1.4만 |
|---|
| 2026.01.15 | ₩69,633 | ₩69,633 | ₩69,619 | ₩69,626 | -0.01% | 9.2천 |
|---|
| 2026.01.14 | ₩69,646 | ₩69,660 | ₩69,646 | ₩69,660 | +0.02% | 2.9만 |
|---|
| 2026.01.13 | ₩69,954 | ₩69,954 | ₩69,646 | ₩69,653 | -0.43% | 5.8천 |
|---|
| 2026.01.12 | ₩69,646 | ₩69,646 | ₩69,621 | ₩69,639 | -0.01% | 1.8만 |
|---|
| 2026.01.09 | ₩69,606 | ₩69,619 | ₩69,606 | ₩69,613 | +0.01% | 7.1천 |
|---|
| 2026.01.08 | ₩69,606 | ₩69,606 | ₩69,593 | ₩69,599 | -0.01% | 1.3만 |
|---|
| 2026.01.07 | ₩69,602 | ₩69,619 | ₩69,579 | ₩69,613 | +0.02% | 83.4만 |
|---|
| 2026.01.06 | ₩69,566 | ₩69,593 | ₩69,566 | ₩69,579 | +0.02% | 3.4천 |
|---|
| 2026.01.05 | ₩69,593 | ₩69,593 | ₩69,566 | ₩69,579 | -0.02% | 1.7만 |
|---|
| 2026.01.02 | ₩69,526 | ₩69,579 | ₩69,526 | ₩69,566 | +0.06% | 2만 |
|---|
| 2025.12.31 | ₩69,542 | ₩69,552 | ₩69,526 | ₩69,539 | -0.00% | 1.7천 |
|---|
| 2025.12.30 | ₩69,539 | ₩69,539 | ₩69,526 | ₩69,532 | -0.01% | 2천 |
|---|
| 2025.12.29 | ₩69,512 | ₩69,539 | ₩69,512 | ₩69,526 | +0.02% | 7천 |
|---|
| 2025.12.26 | ₩69,515 | ₩69,515 | ₩69,499 | ₩69,505 | -0.01% | 4.9천 |
|---|
| 2025.12.24 | ₩69,476 | ₩69,496 | ₩69,472 | ₩69,485 | +0.01% | 5.1천 |
|---|
| 2025.12.23 | ₩69,472 | ₩69,499 | ₩69,445 | ₩69,465 | -0.01% | 2.2만 |
|---|
| 2025.12.22 | ₩69,465 | ₩69,472 | ₩69,458 | ₩69,465 | 0.00% | 1.3만 |
|---|
| 2025.12.19 | ₩69,445 | ₩69,458 | ₩69,432 | ₩69,458 | +0.02% | 2.3만 |
|---|
| 2025.12.18 | ₩69,410 | ₩69,432 | ₩69,410 | ₩69,425 | +0.02% | 1.2만 |
|---|
| 2025.12.17 | ₩69,412 | ₩69,418 | ₩69,391 | ₩69,405 | -0.01% | 1.2만 |
|---|
| 2025.12.16 | ₩69,391 | ₩69,405 | ₩69,391 | ₩69,393 | +0.00% | 4.6천 |
|---|
| 2025.12.15 | ₩69,385 | ₩69,391 | ₩69,385 | ₩69,385 | 0.00% | 4.3천 |
|---|
| 2025.12.12 | ₩69,391 | ₩69,391 | ₩69,378 | ₩69,385 | -0.01% | 8.5천 |
|---|
| 2025.12.11 | ₩69,375 | ₩69,378 | ₩69,351 | ₩69,365 | -0.02% | 2.4천 |
|---|
| 2025.12.10 | ₩69,361 | ₩69,365 | ₩69,338 | ₩69,351 | -0.01% | 4.6천 |
|---|
| 2025.12.09 | ₩69,354 | ₩69,365 | ₩69,338 | ₩69,351 | -0.00% | 1.3만 |
|---|
| 2025.12.08 | ₩69,324 | ₩69,349 | ₩69,324 | ₩69,331 | +0.01% | 6천 |
|---|
| 2025.12.05 | ₩69,284 | ₩69,338 | ₩69,284 | ₩69,324 | +0.06% | 9천 |
|---|
| 2025.12.04 | ₩69,299 | ₩69,324 | ₩69,298 | ₩69,311 | +0.02% | 8.4천 |
|---|
| 2025.12.03 | ₩69,284 | ₩69,300 | ₩69,284 | ₩69,298 | +0.02% | 4.3천 |
|---|
| 2025.12.02 | ₩69,295 | ₩69,298 | ₩69,271 | ₩69,284 | -0.02% | 6.9천 |
|---|
| 2025.12.01 | ₩69,271 | ₩69,284 | ₩69,257 | ₩69,271 | 0.00% | 6.2천 |
|---|
| 2025.11.28 | ₩69,244 | ₩69,271 | ₩69,244 | ₩69,257 | +0.02% | 9.2천 |
|---|
| 2025.11.26 | ₩69,217 | ₩69,239 | ₩69,217 | ₩69,231 | +0.02% | 5.4천 |
|---|
| 2025.11.25 | ₩69,204 | ₩69,231 | ₩69,197 | ₩69,211 | +0.01% | 7.4천 |
|---|
| 2025.11.24 | ₩69,190 | ₩69,204 | ₩69,190 | ₩69,197 | +0.01% | 1.1만 |
|---|
| 2025.11.21 | ₩69,156 | ₩69,190 | ₩69,156 | ₩69,177 | +0.03% | 8.1천 |
|---|
| 2025.11.20 | ₩69,177 | ₩69,177 | ₩69,150 | ₩69,157 | -0.03% | 6.7천 |
|---|
| 2025.11.19 | ₩69,164 | ₩69,177 | ₩69,153 | ₩69,164 | 0.00% | 4.4천 |
|---|
| 2025.11.18 | ₩69,177 | ₩69,177 | ₩69,150 | ₩69,164 | -0.02% | 1.5만 |
|---|
| 2025.11.17 | ₩69,161 | ₩69,177 | ₩69,156 | ₩69,164 | +0.00% | 9.2천 |
|---|
| 2025.11.14 | ₩69,122 | ₩69,177 | ₩69,122 | ₩69,157 | +0.05% | 1.3만 |
|---|
| 2025.11.13 | ₩69,137 | ₩69,137 | ₩69,123 | ₩69,130 | -0.01% | 4.4천 |
|---|
| 2025.11.12 | ₩69,110 | ₩69,119 | ₩69,110 | ₩69,117 | +0.01% | 2.1천 |
|---|
| 2025.11.11 | ₩69,122 | ₩69,137 | ₩69,110 | ₩69,123 | +0.00% | 5.5천 |
|---|
| 2025.11.10 | ₩69,137 | ₩69,137 | ₩69,110 | ₩69,123 | -0.02% | 5.4천 |
|---|
| 2025.11.07 | ₩69,103 | ₩69,123 | ₩69,097 | ₩69,110 | +0.01% | 7천 |
|---|
| 2025.11.06 | ₩69,070 | ₩69,097 | ₩69,070 | ₩69,083 | +0.02% | 5천 |
|---|
| 2025.11.05 | ₩69,083 | ₩69,083 | ₩69,056 | ₩69,070 | -0.02% | 9.2천 |
|---|
| 2025.11.04 | ₩69,072 | ₩69,083 | ₩69,056 | ₩69,070 | -0.00% | 6.8천 |
|---|
| 2025.11.03 | ₩69,058 | ₩69,072 | ₩69,056 | ₩69,070 | +0.02% | 2.1천 |
|---|
| 2025.10.31 | ₩69,056 | ₩69,070 | ₩69,054 | ₩69,056 | 0.00% | 3.4천 |
|---|
| 2025.10.30 | ₩69,043 | ₩69,056 | ₩69,038 | ₩69,043 | 0.00% | 1.1만 |
|---|
| 2025.10.29 | ₩69,030 | ₩69,043 | ₩69,030 | ₩69,043 | +0.02% | 6.4천 |
|---|
| 2025.10.28 | ₩69,016 | ₩69,016 | ₩69,003 | ₩69,016 | 0.00% | 6.6천 |
|---|
| 2025.10.27 | ₩69,043 | ₩69,043 | ₩68,989 | ₩69,003 | -0.06% | 1만 |
|---|
| 2025.10.24 | ₩69,016 | ₩69,030 | ₩68,989 | ₩69,009 | -0.01% | 1.2만 |
|---|
| 2025.10.23 | ₩68,993 | ₩69,016 | ₩68,989 | ₩69,003 | +0.01% | 2.4천 |
|---|
| 2025.10.22 | ₩69,003 | ₩69,003 | ₩68,976 | ₩68,989 | -0.02% | 5천 |
|---|
| 2025.10.21 | ₩68,999 | ₩69,003 | ₩68,976 | ₩68,989 | -0.01% | 3.7천 |
|---|
| 2025.10.20 | ₩68,979 | ₩68,989 | ₩68,963 | ₩68,976 | -0.00% | 6.4천 |
|---|
| 2025.10.17 | ₩68,949 | ₩68,972 | ₩68,949 | ₩68,963 | +0.02% | 3.6천 |
|---|
| 2025.10.16 | ₩68,948 | ₩68,963 | ₩68,922 | ₩68,942 | -0.01% | 5.5천 |
|---|
| 2025.10.15 | ₩68,950 | ₩68,963 | ₩68,949 | ₩68,949 | -0.00% | 6.1천 |
|---|
| 2025.10.14 | ₩68,950 | ₩68,963 | ₩68,936 | ₩68,949 | -0.00% | 5.8천 |
|---|
| 2025.10.13 | ₩68,912 | ₩68,936 | ₩68,909 | ₩68,922 | +0.02% | 4.1천 |
|---|
| 2025.10.10 | ₩68,922 | ₩68,949 | ₩68,922 | ₩68,936 | +0.02% | 5.9천 |
|---|