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 | ₩71,344 | ₩71,357 | ₩71,344 | ₩71,350 | +0.01% | 1.6만 |
| 2026.10.08 | ₩71,332 | ₩71,357 | ₩71,328 | ₩71,330 | -0.00% | 1.4만 |
| 2026.10.07 | ₩71,357 | ₩71,357 | ₩71,317 | ₩71,337 | -0.03% | 1.8만 |
| 2026.10.06 | ₩71,317 | ₩71,344 | ₩71,304 | ₩71,317 | 0.00% | 1.4만 |
| 2026.10.05 | ₩71,317 | ₩71,317 | ₩71,290 | ₩71,297 | -0.03% | 3.8만 |
| 2026.10.02 | ₩71,328 | ₩71,344 | ₩71,317 | ₩71,324 | -0.01% | 1.2만 |
| 2026.10.01 | ₩71,304 | ₩71,317 | ₩71,290 | ₩71,304 | 0.00% | 2.2만 |
| 2026.09.30 | ₩71,266 | ₩71,304 | ₩71,250 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩71,304 |
| +0.05% |
| 2.8만 |
| 2026.09.29 | ₩71,290 | ₩71,304 | ₩71,250 | ₩71,250 | -0.06% | 2.4만 |
|---|
| 2026.09.28 | ₩71,277 | ₩71,290 | ₩71,264 | ₩71,264 | -0.02% | 1.8만 |
|---|
| 2026.09.25 | ₩71,277 | ₩71,290 | ₩71,250 | ₩71,264 | -0.02% | 2.5만 |
|---|
| 2026.09.24 | ₩71,237 | ₩71,264 | ₩71,237 | ₩71,250 | +0.02% | 3.1만 |
|---|
| 2026.09.23 | ₩71,234 | ₩71,250 | ₩71,214 | ₩71,230 | -0.01% | 1.3만 |
|---|
| 2026.09.22 | ₩71,250 | ₩71,250 | ₩71,191 | ₩71,230 | -0.03% | 2.1만 |
|---|
| 2026.09.21 | ₩71,223 | ₩71,223 | ₩71,197 | ₩71,197 | -0.04% | 1.9만 |
|---|
| 2026.09.18 | ₩71,170 | ₩71,210 | ₩71,170 | ₩71,206 | +0.05% | 1.5만 |
|---|
| 2026.09.17 | ₩71,157 | ₩71,183 | ₩71,157 | ₩71,170 | +0.02% | 1.7만 |
|---|
| 2026.09.16 | ₩71,183 | ₩71,197 | ₩71,157 | ₩71,183 | 0.00% | 1.8만 |
|---|
| 2026.09.15 | ₩71,157 | ₩71,183 | ₩71,146 | ₩71,163 | +0.01% | 1.7만 |
|---|
| 2026.09.14 | ₩71,170 | ₩71,183 | ₩71,143 | ₩71,170 | 0.00% | 1.5만 |
|---|
| 2026.09.11 | ₩71,170 | ₩71,183 | ₩71,146 | ₩71,173 | +0.00% | 1.9만 |
|---|
| 2026.09.10 | ₩71,131 | ₩71,143 | ₩71,130 | ₩71,136 | +0.01% | 1만 |
|---|
| 2026.09.09 | ₩71,143 | ₩71,143 | ₩71,130 | ₩71,136 | -0.01% | 1.7만 |
|---|
| 2026.09.08 | ₩71,127 | ₩71,210 | ₩71,103 | ₩71,197 | +0.10% | 2.1만 |
|---|
| 2026.09.04 | ₩71,130 | ₩71,130 | ₩71,106 | ₩71,116 | -0.02% | 7천 |
|---|
| 2026.09.03 | ₩71,090 | ₩71,103 | ₩71,076 | ₩71,096 | +0.01% | 1.8만 |
|---|
| 2026.09.02 | ₩70,621 | ₩71,090 | ₩70,621 | ₩71,076 | +0.64% | 4.7만 |
|---|
| 2026.09.01 | ₩71,076 | ₩71,103 | ₩71,063 | ₩71,090 | +0.02% | 3.1만 |
|---|
| 2026.08.31 | ₩71,063 | ₩71,090 | ₩71,063 | ₩71,076 | +0.02% | 1.9만 |
|---|
| 2026.08.28 | ₩71,063 | ₩71,076 | ₩71,036 | ₩71,056 | -0.01% | 1.9만 |
|---|
| 2026.08.27 | ₩71,023 | ₩71,063 | ₩71,023 | ₩71,056 | +0.05% | 3.5만 |
|---|
| 2026.08.26 | ₩71,049 | ₩71,076 | ₩71,025 | ₩71,063 | +0.02% | 5.9만 |
|---|
| 2026.08.25 | ₩71,036 | ₩71,036 | ₩71,009 | ₩71,023 | -0.02% | 1.3만 |
|---|
| 2026.08.24 | ₩71,009 | ₩71,023 | ₩70,996 | ₩71,009 | 0.00% | 1.8만 |
|---|
| 2026.08.21 | ₩71,012 | ₩71,023 | ₩71,009 | ₩71,016 | +0.01% | 5.4천 |
|---|
| 2026.08.20 | ₩71,009 | ₩71,023 | ₩70,983 | ₩71,003 | -0.01% | 6.7만 |
|---|
| 2026.08.19 | ₩70,996 | ₩71,009 | ₩70,983 | ₩70,988 | -0.01% | 1.9만 |
|---|
| 2026.08.18 | ₩70,980 | ₩70,996 | ₩70,956 | ₩70,983 | +0.00% | 2.5만 |
|---|
| 2026.08.17 | ₩70,969 | ₩70,996 | ₩70,956 | ₩70,996 | +0.04% | 1.3만 |
|---|
| 2026.08.14 | ₩70,959 | ₩71,063 | ₩70,959 | ₩71,063 | +0.15% | 9만 |
|---|
| 2026.08.13 | ₩70,955 | ₩70,969 | ₩70,942 | ₩70,963 | +0.01% | 2.6만 |
|---|
| 2026.08.12 | ₩70,916 | ₩70,956 | ₩70,916 | ₩70,953 | +0.05% | 2만 |
|---|
| 2026.08.11 | ₩70,929 | ₩70,942 | ₩70,902 | ₩70,929 | 0.00% | 8.2만 |
|---|
| 2026.08.10 | ₩70,902 | ₩70,929 | ₩70,902 | ₩70,922 | +0.03% | 1.1만 |
|---|
| 2026.08.07 | ₩70,916 | ₩70,929 | ₩70,902 | ₩70,922 | +0.01% | 3.4만 |
|---|
| 2026.08.06 | ₩70,876 | ₩70,889 | ₩70,876 | ₩70,882 | +0.01% | 7.1천 |
|---|
| 2026.08.05 | ₩70,849 | ₩70,889 | ₩70,849 | ₩70,876 | +0.04% | 3.9만 |
|---|
| 2026.08.04 | ₩70,852 | ₩70,889 | ₩70,852 | ₩70,876 | +0.03% | 2.1만 |
|---|
| 2026.08.03 | ₩70,876 | ₩70,876 | ₩70,862 | ₩70,869 | -0.01% | 1.8만 |
|---|
| 2026.07.31 | ₩70,849 | ₩70,916 | ₩70,849 | ₩70,896 | +0.07% | 119.1만 |
|---|
| 2026.07.30 | ₩70,849 | ₩70,849 | ₩70,822 | ₩70,827 | -0.03% | 8.3천 |
|---|
| 2026.07.29 | ₩70,809 | ₩70,835 | ₩70,795 | ₩70,815 | +0.01% | 1.7만 |
|---|
| 2026.07.28 | ₩70,809 | ₩70,809 | ₩70,782 | ₩70,795 | -0.02% | 8.6천 |
|---|
| 2026.07.27 | ₩70,782 | ₩70,809 | ₩70,782 | ₩70,795 | +0.02% | 1.5만 |
|---|
| 2026.07.24 | ₩70,770 | ₩70,795 | ₩70,769 | ₩70,789 | +0.03% | 1.4만 |
|---|
| 2026.07.23 | ₩70,769 | ₩70,769 | ₩70,762 | ₩70,762 | -0.01% | 4.8천 |
|---|
| 2026.07.22 | ₩70,769 | ₩70,782 | ₩70,755 | ₩70,775 | +0.01% | 2만 |
|---|
| 2026.07.21 | ₩70,755 | ₩70,769 | ₩70,728 | ₩70,748 | -0.01% | 1.3만 |
|---|
| 2026.07.20 | ₩70,742 | ₩70,755 | ₩70,728 | ₩70,742 | 0.00% | 1.6만 |
|---|
| 2026.07.17 | ₩70,754 | ₩70,769 | ₩70,728 | ₩70,742 | -0.02% | 3만 |
|---|
| 2026.07.16 | ₩70,702 | ₩70,782 | ₩70,702 | ₩70,728 | +0.04% | 3.4만 |
|---|
| 2026.07.15 | ₩70,714 | ₩70,715 | ₩70,691 | ₩70,702 | -0.02% | 6.8천 |
|---|
| 2026.07.14 | ₩70,715 | ₩70,715 | ₩70,688 | ₩70,710 | -0.01% | 1.1만 |
|---|
| 2026.07.13 | ₩70,715 | ₩70,715 | ₩70,688 | ₩70,715 | 0.00% | 8.2천 |
|---|
| 2026.07.10 | ₩70,715 | ₩70,715 | ₩70,688 | ₩70,702 | -0.02% | 1.2만 |
|---|
| 2026.07.09 | ₩70,688 | ₩70,688 | ₩70,675 | ₩70,682 | -0.01% | 1.2만 |
|---|
| 2026.07.08 | ₩70,675 | ₩70,688 | ₩70,662 | ₩70,675 | 0.00% | 1.3만 |
|---|
| 2026.07.07 | ₩70,655 | ₩70,675 | ₩70,635 | ₩70,674 | +0.03% | 2.1만 |
|---|
| 2026.07.06 | ₩70,645 | ₩70,742 | ₩70,635 | ₩70,655 | +0.01% | 45.3만 |
|---|
| 2026.07.02 | ₩70,620 | ₩70,621 | ₩70,608 | ₩70,613 | -0.01% | 2천 |
|---|
| 2026.07.01 | ₩70,581 | ₩70,608 | ₩70,581 | ₩70,595 | +0.02% | 1.8만 |
|---|
| 2026.06.30 | ₩70,571 | ₩70,581 | ₩70,568 | ₩70,568 | -0.00% | 9.1천 |
|---|
| 2026.06.29 | ₩70,592 | ₩70,608 | ₩70,568 | ₩70,603 | +0.02% | 2.6만 |
|---|
| 2026.06.26 | ₩70,595 | ₩70,595 | ₩70,568 | ₩70,568 | -0.04% | 1.5만 |
|---|
| 2026.06.25 | ₩70,555 | ₩70,619 | ₩70,555 | ₩70,605 | +0.07% | 1.6만 |
|---|
| 2026.06.24 | ₩70,548 | ₩70,568 | ₩70,548 | ₩70,561 | +0.02% | 9.7천 |
|---|
| 2026.06.23 | ₩70,534 | ₩70,568 | ₩70,533 | ₩70,541 | +0.01% | 1.4만 |
|---|
| 2026.06.22 | ₩70,555 | ₩70,555 | ₩70,528 | ₩70,541 | -0.02% | 1만 |
|---|
| 2026.06.18 | ₩70,541 | ₩70,541 | ₩70,501 | ₩70,521 | -0.03% | 8.9천 |
|---|
| 2026.06.17 | ₩70,514 | ₩70,528 | ₩70,501 | ₩70,514 | 0.00% | 7.5천 |
|---|
| 2026.06.16 | ₩70,512 | ₩70,514 | ₩70,501 | ₩70,514 | +0.00% | 8.4천 |
|---|
| 2026.06.15 | ₩70,501 | ₩70,501 | ₩70,474 | ₩70,474 | -0.04% | 1.1만 |
|---|
| 2026.06.12 | ₩70,488 | ₩70,501 | ₩70,461 | ₩70,501 | +0.02% | 1.5만 |
|---|
| 2026.06.11 | ₩70,474 | ₩70,474 | ₩70,447 | ₩70,461 | -0.02% | 1.3만 |
|---|
| 2026.06.10 | ₩70,474 | ₩70,488 | ₩70,450 | ₩70,468 | -0.01% | 1.1만 |
|---|
| 2026.06.09 | ₩70,447 | ₩70,461 | ₩70,434 | ₩70,447 | 0.00% | 1.2만 |
|---|
| 2026.06.08 | ₩70,461 | ₩70,461 | ₩70,434 | ₩70,447 | -0.02% | 1.4만 |
|---|
| 2026.06.05 | ₩70,434 | ₩70,461 | ₩70,434 | ₩70,447 | +0.02% | 9.8천 |
|---|
| 2026.06.04 | ₩70,427 | ₩70,434 | ₩70,407 | ₩70,421 | -0.01% | 9.2천 |
|---|
| 2026.06.03 | ₩70,434 | ₩70,447 | ₩70,407 | ₩70,427 | -0.01% | 1.5만 |
|---|
| 2026.06.02 | ₩70,421 | ₩70,421 | ₩70,394 | ₩70,417 | -0.01% | 1.1만 |
|---|
| 2026.06.01 | ₩70,421 | ₩70,434 | ₩70,394 | ₩70,414 | -0.01% | 1.5만 |
|---|
| 2026.05.29 | ₩70,381 | ₩70,421 | ₩70,381 | ₩70,407 | +0.04% | 38.9만 |
|---|
| 2026.05.28 | ₩70,394 | ₩70,394 | ₩70,367 | ₩70,381 | -0.02% | 5.4천 |
|---|
| 2026.05.27 | ₩70,381 | ₩70,381 | ₩70,354 | ₩70,367 | -0.02% | 8.6천 |
|---|
| 2026.05.26 | ₩70,367 | ₩70,381 | ₩70,354 | ₩70,367 | 0.00% | 1.3만 |
|---|
| 2026.05.22 | ₩70,353 | ₩70,367 | ₩70,340 | ₩70,354 | +0.00% | 5.8천 |
|---|
| 2026.05.21 | ₩70,327 | ₩70,340 | ₩70,314 | ₩70,327 | 0.00% | 1.5만 |
|---|
| 2026.05.20 | ₩70,327 | ₩70,367 | ₩70,314 | ₩70,334 | +0.01% | 7.4만 |
|---|
| 2026.05.19 | ₩70,300 | ₩70,327 | ₩70,300 | ₩70,314 | +0.02% | 5.9천 |
|---|
| 2026.05.18 | ₩70,300 | ₩70,314 | ₩70,287 | ₩70,300 | 0.00% | 8.4천 |
|---|
| 2026.05.15 | ₩70,314 | ₩70,314 | ₩70,287 | ₩70,300 | -0.02% | 5.3천 |
|---|
| 2026.05.14 | ₩70,287 | ₩70,287 | ₩70,260 | ₩70,274 | -0.02% | 4.6천 |
|---|
| 2026.05.13 | ₩70,274 | ₩70,287 | ₩70,260 | ₩70,274 | 0.00% | 1.2만 |
|---|
| 2026.05.12 | ₩70,267 | ₩70,274 | ₩70,267 | ₩70,267 | 0.00% | 6.9천 |
|---|
| 2026.05.11 | ₩70,271 | ₩70,274 | ₩70,260 | ₩70,260 | -0.02% | 7.4천 |
|---|
| 2026.05.08 | ₩70,260 | ₩70,274 | ₩70,233 | ₩70,254 | -0.01% | 1.6만 |
|---|
| 2026.05.07 | ₩70,247 | ₩70,247 | ₩70,220 | ₩70,233 | -0.02% | 7.9천 |
|---|
| 2026.05.06 | ₩70,233 | ₩70,233 | ₩70,212 | ₩70,220 | -0.02% | 5.6천 |
|---|
| 2026.05.05 | ₩70,207 | ₩70,233 | ₩70,207 | ₩70,220 | +0.02% | 7.8천 |
|---|
| 2026.05.04 | ₩70,233 | ₩70,233 | ₩70,207 | ₩70,207 | -0.04% | 8.8천 |
|---|
| 2026.05.01 | ₩70,207 | ₩70,233 | ₩70,180 | ₩70,233 | +0.04% | 2.5만 |
|---|
| 2026.04.30 | ₩70,193 | ₩70,193 | ₩70,153 | ₩70,173 | -0.03% | 3.2만 |
|---|
| 2026.04.29 | ₩70,193 | ₩70,193 | ₩70,167 | ₩70,191 | -0.00% | 1.3만 |
|---|
| 2026.04.28 | ₩70,167 | ₩70,180 | ₩70,153 | ₩70,167 | 0.00% | 6.7천 |
|---|
| 2026.04.27 | ₩70,167 | ₩70,167 | ₩70,140 | ₩70,153 | -0.02% | 6.1천 |
|---|
| 2026.04.24 | ₩70,153 | ₩70,167 | ₩70,140 | ₩70,167 | +0.02% | 7.7천 |
|---|
| 2026.04.23 | ₩70,140 | ₩70,167 | ₩70,126 | ₩70,146 | +0.01% | 1.2만 |
|---|
| 2026.04.22 | ₩70,126 | ₩70,140 | ₩70,113 | ₩70,140 | +0.02% | 1.4만 |
|---|
| 2026.04.21 | ₩70,113 | ₩70,130 | ₩70,100 | ₩70,113 | 0.00% | 9.7천 |
|---|
| 2026.04.20 | ₩70,126 | ₩70,126 | ₩70,100 | ₩70,100 | -0.04% | 2.8만 |
|---|
| 2026.04.17 | ₩70,113 | ₩70,113 | ₩70,086 | ₩70,092 | -0.03% | 6.7천 |
|---|
| 2026.04.16 | ₩70,086 | ₩70,100 | ₩70,065 | ₩70,080 | -0.01% | 2.2만 |
|---|
| 2026.04.15 | ₩70,046 | ₩70,140 | ₩70,046 | ₩70,060 | +0.02% | 4만 |
|---|
| 2026.04.14 | ₩70,073 | ₩70,073 | ₩70,046 | ₩70,060 | -0.02% | 1.3만 |
|---|
| 2026.04.13 | ₩70,073 | ₩70,073 | ₩70,046 | ₩70,060 | -0.02% | 6.7천 |
|---|
| 2026.04.10 | ₩70,033 | ₩70,060 | ₩70,019 | ₩70,039 | +0.01% | 1.5만 |
|---|
| 2026.04.09 | ₩70,019 | ₩70,033 | ₩70,019 | ₩70,026 | +0.01% | 5.8천 |
|---|
| 2026.04.08 | ₩70,006 | ₩70,033 | ₩70,006 | ₩70,019 | +0.02% | 1.2만 |
|---|
| 2026.04.07 | ₩69,993 | ₩70,019 | ₩69,993 | ₩70,006 | +0.02% | 1.8만 |
|---|
| 2026.04.06 | ₩69,999 | ₩70,019 | ₩69,979 | ₩69,979 | -0.03% | 1.3만 |
|---|
| 2026.04.02 | ₩70,019 | ₩70,019 | ₩69,953 | ₩69,971 | -0.07% | 37.1만 |
|---|
| 2026.04.01 | ₩69,993 | ₩69,998 | ₩69,993 | ₩69,993 | 0.00% | 2.5천 |
|---|
| 2026.03.31 | ₩69,970 | ₩70,019 | ₩69,966 | ₩70,013 | +0.06% | 1.3만 |
|---|
| 2026.03.30 | ₩69,979 | ₩69,979 | ₩69,966 | ₩69,973 | -0.01% | 6.9천 |
|---|
| 2026.03.27 | ₩69,966 | ₩69,966 | ₩69,939 | ₩69,953 | -0.02% | 6.2천 |
|---|
| 2026.03.26 | ₩69,926 | ₩69,939 | ₩69,886 | ₩69,926 | 0.00% | 1.4만 |
|---|
| 2026.03.25 | ₩69,936 | ₩69,939 | ₩69,912 | ₩69,926 | -0.02% | 4.7천 |
|---|
| 2026.03.24 | ₩69,912 | ₩69,926 | ₩69,899 | ₩69,912 | 0.00% | 7.6천 |
|---|
| 2026.03.23 | ₩69,919 | ₩69,926 | ₩69,886 | ₩69,906 | -0.02% | 1.8만 |
|---|
| 2026.03.20 | ₩69,915 | ₩69,939 | ₩69,912 | ₩69,926 | +0.02% | 6.6천 |
|---|
| 2026.03.19 | ₩69,904 | ₩69,926 | ₩69,899 | ₩69,912 | +0.01% | 7천 |
|---|
| 2026.03.18 | ₩69,926 | ₩69,926 | ₩69,899 | ₩69,912 | -0.02% | 6.9천 |
|---|
| 2026.03.17 | ₩69,926 | ₩69,926 | ₩69,899 | ₩69,912 | -0.02% | 1.1만 |
|---|
| 2026.03.16 | ₩69,899 | ₩69,912 | ₩69,886 | ₩69,912 | +0.02% | 9.4천 |
|---|
| 2026.03.13 | ₩69,886 | ₩69,886 | ₩69,859 | ₩69,879 | -0.01% | 2만 |
|---|
| 2026.03.12 | ₩69,832 | ₩69,859 | ₩69,832 | ₩69,845 | +0.02% | 1.3만 |
|---|
| 2026.03.11 | ₩69,872 | ₩69,872 | ₩69,845 | ₩69,859 | -0.02% | 5.4천 |
|---|
| 2026.03.10 | ₩69,819 | ₩69,872 | ₩69,819 | ₩69,852 | +0.05% | 2.7만 |
|---|
| 2026.03.09 | ₩69,820 | ₩69,845 | ₩69,819 | ₩69,832 | +0.02% | 1.2만 |
|---|
| 2026.03.06 | ₩69,819 | ₩69,845 | ₩69,819 | ₩69,832 | +0.02% | 1만 |
|---|
| 2026.03.05 | ₩69,805 | ₩69,819 | ₩69,796 | ₩69,805 | 0.00% | 9.2천 |
|---|
| 2026.03.04 | ₩69,819 | ₩69,832 | ₩69,792 | ₩69,812 | -0.01% | 7.1천 |
|---|
| 2026.03.03 | ₩69,815 | ₩69,819 | ₩69,792 | ₩69,815 | 0.00% | 9.1천 |
|---|
| 2026.03.02 | ₩69,805 | ₩69,819 | ₩69,792 | ₩69,805 | 0.00% | 1만 |
|---|
| 2026.02.27 | ₩69,779 | ₩69,805 | ₩69,779 | ₩69,792 | +0.02% | 5천 |
|---|
| 2026.02.26 | ₩69,765 | ₩69,792 | ₩69,752 | ₩69,779 | +0.02% | 1.9만 |
|---|
| 2026.02.25 | ₩69,765 | ₩69,765 | ₩69,752 | ₩69,759 | -0.01% | 8.9천 |
|---|
| 2026.02.24 | ₩69,738 | ₩69,779 | ₩69,724 | ₩69,759 | +0.03% | 1.5만 |
|---|
| 2026.02.23 | ₩69,713 | ₩69,738 | ₩69,713 | ₩69,725 | +0.02% | 4.9천 |
|---|
| 2026.02.20 | ₩69,725 | ₩69,738 | ₩69,725 | ₩69,725 | 0.00% | 1.1만 |
|---|
| 2026.02.19 | ₩69,712 | ₩69,725 | ₩69,698 | ₩69,712 | 0.00% | 1.6만 |
|---|
| 2026.02.18 | ₩69,725 | ₩69,725 | ₩69,698 | ₩69,705 | -0.03% | 1.2만 |
|---|
| 2026.02.17 | ₩69,716 | ₩69,725 | ₩69,685 | ₩69,698 | -0.02% | 1.5만 |
|---|
| 2026.02.13 | ₩69,698 | ₩69,725 | ₩69,685 | ₩69,705 | +0.01% | 8.2천 |
|---|
| 2026.02.12 | ₩69,672 | ₩69,698 | ₩69,672 | ₩69,678 | +0.01% | 1.5만 |
|---|
| 2026.02.11 | ₩69,672 | ₩69,685 | ₩69,618 | ₩69,652 | -0.03% | 1.2만 |
|---|
| 2026.02.10 | ₩69,685 | ₩69,685 | ₩69,658 | ₩69,672 | -0.02% | 1.6만 |
|---|
| 2026.02.09 | ₩69,645 | ₩69,672 | ₩69,645 | ₩69,658 | +0.02% | 1.7만 |
|---|
| 2026.02.06 | ₩69,641 | ₩69,645 | ₩69,631 | ₩69,638 | -0.00% | 8.4천 |
|---|
| 2026.02.05 | ₩69,631 | ₩69,631 | ₩69,605 | ₩69,625 | -0.01% | 2.1만 |
|---|
| 2026.02.04 | ₩69,617 | ₩69,618 | ₩69,605 | ₩69,611 | -0.01% | 9.9천 |
|---|
| 2026.02.03 | ₩69,631 | ₩69,631 | ₩69,607 | ₩69,618 | -0.02% | 1.1만 |
|---|
| 2026.02.02 | ₩69,615 | ₩69,618 | ₩69,605 | ₩69,605 | -0.02% | 1.8만 |
|---|
| 2026.01.30 | ₩69,594 | ₩69,618 | ₩69,591 | ₩69,605 | +0.02% | 5.9천 |
|---|
| 2026.01.29 | ₩69,605 | ₩69,611 | ₩69,591 | ₩69,611 | +0.01% | 7.7천 |
|---|
| 2026.01.28 | ₩69,566 | ₩69,579 | ₩69,565 | ₩69,579 | +0.02% | 8.9천 |
|---|
| 2026.01.27 | ₩69,565 | ₩69,578 | ₩69,551 | ₩69,565 | 0.00% | 1.8만 |
|---|
| 2026.01.26 | ₩69,565 | ₩69,565 | ₩69,551 | ₩69,558 | -0.01% | 1.2만 |
|---|
| 2026.01.23 | ₩69,551 | ₩69,551 | ₩69,538 | ₩69,544 | -0.01% | 1.1만 |
|---|
| 2026.01.22 | ₩69,538 | ₩69,538 | ₩69,524 | ₩69,531 | -0.01% | 7.2천 |
|---|
| 2026.01.21 | ₩69,518 | ₩69,538 | ₩69,511 | ₩69,524 | +0.01% | 2.7만 |
|---|
| 2026.01.20 | ₩69,524 | ₩69,538 | ₩69,511 | ₩69,524 | 0.00% | 9.9천 |
|---|
| 2026.01.16 | ₩69,511 | ₩69,524 | ₩69,498 | ₩69,518 | +0.01% | 1.4만 |
|---|
| 2026.01.15 | ₩69,498 | ₩69,498 | ₩69,484 | ₩69,491 | -0.01% | 9.2천 |
|---|
| 2026.01.14 | ₩69,511 | ₩69,524 | ₩69,511 | ₩69,524 | +0.02% | 2.9만 |
|---|
| 2026.01.13 | ₩69,819 | ₩69,819 | ₩69,511 | ₩69,518 | -0.43% | 5.8천 |
|---|
| 2026.01.12 | ₩69,511 | ₩69,511 | ₩69,486 | ₩69,504 | -0.01% | 1.8만 |
|---|
| 2026.01.09 | ₩69,471 | ₩69,484 | ₩69,471 | ₩69,478 | +0.01% | 7.1천 |
|---|
| 2026.01.08 | ₩69,471 | ₩69,471 | ₩69,458 | ₩69,464 | -0.01% | 1.3만 |
|---|
| 2026.01.07 | ₩69,467 | ₩69,484 | ₩69,444 | ₩69,478 | +0.02% | 83.4만 |
|---|
| 2026.01.06 | ₩69,431 | ₩69,458 | ₩69,431 | ₩69,444 | +0.02% | 3.4천 |
|---|
| 2026.01.05 | ₩69,458 | ₩69,458 | ₩69,431 | ₩69,444 | -0.02% | 1.7만 |
|---|
| 2026.01.02 | ₩69,391 | ₩69,444 | ₩69,391 | ₩69,431 | +0.06% | 2만 |
|---|
| 2025.12.31 | ₩69,407 | ₩69,417 | ₩69,391 | ₩69,404 | -0.00% | 1.7천 |
|---|
| 2025.12.30 | ₩69,404 | ₩69,404 | ₩69,391 | ₩69,397 | -0.01% | 2천 |
|---|
| 2025.12.29 | ₩69,377 | ₩69,404 | ₩69,377 | ₩69,391 | +0.02% | 7천 |
|---|
| 2025.12.26 | ₩69,380 | ₩69,380 | ₩69,364 | ₩69,371 | -0.01% | 4.9천 |
|---|
| 2025.12.24 | ₩69,341 | ₩69,361 | ₩69,337 | ₩69,351 | +0.01% | 5.1천 |
|---|
| 2025.12.23 | ₩69,337 | ₩69,364 | ₩69,310 | ₩69,330 | -0.01% | 2.2만 |
|---|
| 2025.12.22 | ₩69,330 | ₩69,337 | ₩69,324 | ₩69,330 | 0.00% | 1.3만 |
|---|
| 2025.12.19 | ₩69,310 | ₩69,324 | ₩69,297 | ₩69,324 | +0.02% | 2.3만 |
|---|
| 2025.12.18 | ₩69,276 | ₩69,297 | ₩69,276 | ₩69,290 | +0.02% | 1.2만 |
|---|
| 2025.12.17 | ₩69,277 | ₩69,284 | ₩69,257 | ₩69,270 | -0.01% | 1.2만 |
|---|
| 2025.12.16 | ₩69,257 | ₩69,270 | ₩69,257 | ₩69,258 | +0.00% | 4.6천 |
|---|
| 2025.12.15 | ₩69,250 | ₩69,257 | ₩69,250 | ₩69,250 | 0.00% | 4.3천 |
|---|
| 2025.12.12 | ₩69,257 | ₩69,257 | ₩69,243 | ₩69,250 | -0.01% | 8.5천 |
|---|
| 2025.12.11 | ₩69,241 | ₩69,243 | ₩69,217 | ₩69,230 | -0.02% | 2.4천 |
|---|
| 2025.12.10 | ₩69,226 | ₩69,230 | ₩69,203 | ₩69,217 | -0.01% | 4.6천 |
|---|
| 2025.12.09 | ₩69,219 | ₩69,230 | ₩69,203 | ₩69,217 | -0.00% | 1.3만 |
|---|
| 2025.12.08 | ₩69,190 | ₩69,214 | ₩69,190 | ₩69,197 | +0.01% | 6천 |
|---|
| 2025.12.05 | ₩69,150 | ₩69,203 | ₩69,150 | ₩69,190 | +0.06% | 9천 |
|---|
| 2025.12.04 | ₩69,165 | ₩69,190 | ₩69,163 | ₩69,177 | +0.02% | 8.4천 |
|---|
| 2025.12.03 | ₩69,150 | ₩69,166 | ₩69,150 | ₩69,163 | +0.02% | 4.3천 |
|---|
| 2025.12.02 | ₩69,161 | ₩69,163 | ₩69,136 | ₩69,150 | -0.02% | 6.9천 |
|---|
| 2025.12.01 | ₩69,136 | ₩69,150 | ₩69,123 | ₩69,136 | 0.00% | 6.2천 |
|---|
| 2025.11.28 | ₩69,110 | ₩69,136 | ₩69,110 | ₩69,123 | +0.02% | 9.2천 |
|---|
| 2025.11.26 | ₩69,083 | ₩69,104 | ₩69,083 | ₩69,096 | +0.02% | 5.4천 |
|---|
| 2025.11.25 | ₩69,070 | ₩69,096 | ₩69,063 | ₩69,076 | +0.01% | 7.4천 |
|---|
| 2025.11.24 | ₩69,056 | ₩69,070 | ₩69,056 | ₩69,063 | +0.01% | 1.1만 |
|---|
| 2025.11.21 | ₩69,021 | ₩69,056 | ₩69,021 | ₩69,043 | +0.03% | 8.1천 |
|---|
| 2025.11.20 | ₩69,043 | ₩69,043 | ₩69,016 | ₩69,023 | -0.03% | 6.7천 |
|---|
| 2025.11.19 | ₩69,029 | ₩69,043 | ₩69,019 | ₩69,029 | 0.00% | 4.4천 |
|---|
| 2025.11.18 | ₩69,043 | ₩69,043 | ₩69,016 | ₩69,029 | -0.02% | 1.5만 |
|---|
| 2025.11.17 | ₩69,027 | ₩69,043 | ₩69,021 | ₩69,029 | +0.00% | 9.2천 |
|---|
| 2025.11.14 | ₩68,988 | ₩69,043 | ₩68,988 | ₩69,023 | +0.05% | 1.3만 |
|---|
| 2025.11.13 | ₩69,003 | ₩69,003 | ₩68,989 | ₩68,996 | -0.01% | 4.4천 |
|---|
| 2025.11.12 | ₩68,976 | ₩68,985 | ₩68,976 | ₩68,983 | +0.01% | 2.1천 |
|---|
| 2025.11.11 | ₩68,988 | ₩69,003 | ₩68,976 | ₩68,989 | +0.00% | 5.5천 |
|---|
| 2025.11.10 | ₩69,003 | ₩69,003 | ₩68,976 | ₩68,989 | -0.02% | 5.4천 |
|---|
| 2025.11.07 | ₩68,969 | ₩68,989 | ₩68,963 | ₩68,976 | +0.01% | 7천 |
|---|
| 2025.11.06 | ₩68,936 | ₩68,963 | ₩68,936 | ₩68,949 | +0.02% | 5천 |
|---|
| 2025.11.05 | ₩68,949 | ₩68,949 | ₩68,922 | ₩68,936 | -0.02% | 9.2천 |
|---|
| 2025.11.04 | ₩68,938 | ₩68,949 | ₩68,922 | ₩68,936 | -0.00% | 6.8천 |
|---|
| 2025.11.03 | ₩68,924 | ₩68,938 | ₩68,922 | ₩68,936 | +0.02% | 2.1천 |
|---|
| 2025.10.31 | ₩68,922 | ₩68,936 | ₩68,920 | ₩68,922 | 0.00% | 3.4천 |
|---|
| 2025.10.30 | ₩68,909 | ₩68,922 | ₩68,904 | ₩68,909 | 0.00% | 1.1만 |
|---|
| 2025.10.29 | ₩68,896 | ₩68,909 | ₩68,896 | ₩68,909 | +0.02% | 6.4천 |
|---|
| 2025.10.28 | ₩68,882 | ₩68,882 | ₩68,869 | ₩68,882 | 0.00% | 6.6천 |
|---|
| 2025.10.27 | ₩68,909 | ₩68,909 | ₩68,856 | ₩68,869 | -0.06% | 1만 |
|---|
| 2025.10.24 | ₩68,882 | ₩68,896 | ₩68,856 | ₩68,876 | -0.01% | 1.2만 |
|---|
| 2025.10.23 | ₩68,860 | ₩68,882 | ₩68,856 | ₩68,869 | +0.01% | 2.4천 |
|---|
| 2025.10.22 | ₩68,869 | ₩68,869 | ₩68,842 | ₩68,856 | -0.02% | 5천 |
|---|
| 2025.10.21 | ₩68,865 | ₩68,869 | ₩68,842 | ₩68,856 | -0.01% | 3.7천 |
|---|
| 2025.10.20 | ₩68,845 | ₩68,856 | ₩68,829 | ₩68,842 | -0.00% | 6.4천 |
|---|
| 2025.10.17 | ₩68,815 | ₩68,838 | ₩68,815 | ₩68,829 | +0.02% | 3.6천 |
|---|
| 2025.10.16 | ₩68,814 | ₩68,829 | ₩68,789 | ₩68,809 | -0.01% | 5.5천 |
|---|
| 2025.10.15 | ₩68,817 | ₩68,829 | ₩68,815 | ₩68,815 | -0.00% | 6.1천 |
|---|
| 2025.10.14 | ₩68,817 | ₩68,829 | ₩68,802 | ₩68,815 | -0.00% | 5.8천 |
|---|
| 2025.10.13 | ₩68,778 | ₩68,802 | ₩68,775 | ₩68,789 | +0.02% | 4.1천 |
|---|
| 2025.10.10 | ₩68,789 | ₩68,815 | ₩68,789 | ₩68,802 | +0.02% | 5.9천 |
|---|