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 | ₩71,523 | ₩71,536 | ₩71,523 | ₩71,530 | +0.01% | 1.6만 |
| 2026.10.08 | ₩71,511 | ₩71,536 | ₩71,507 | ₩71,510 | -0.00% | 1.4만 |
| 2026.10.07 | ₩71,536 | ₩71,536 | ₩71,496 | ₩71,516 | -0.03% | 1.8만 |
| 2026.10.06 | ₩71,496 | ₩71,523 | ₩71,483 | ₩71,496 | 0.00% | 1.4만 |
| 2026.10.05 | ₩71,496 | ₩71,496 | ₩71,469 | ₩71,476 | -0.03% | 3.8만 |
| 2026.10.02 | ₩71,507 | ₩71,523 | ₩71,496 | ₩71,503 | -0.01% | 1.2만 |
| 2026.10.01 | ₩71,483 | ₩71,496 | ₩71,469 | ₩71,483 | 0.00% | 2.2만 |
| 2026.09.30 | ₩71,445 | ₩71,483 | ₩71,429 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩71,483 |
| +0.05% |
| 2.8만 |
| 2026.09.29 | ₩71,469 | ₩71,483 | ₩71,429 | ₩71,429 | -0.06% | 2.4만 |
|---|
| 2026.09.28 | ₩71,456 | ₩71,469 | ₩71,443 | ₩71,443 | -0.02% | 1.8만 |
|---|
| 2026.09.25 | ₩71,456 | ₩71,469 | ₩71,429 | ₩71,443 | -0.02% | 2.5만 |
|---|
| 2026.09.24 | ₩71,416 | ₩71,443 | ₩71,416 | ₩71,429 | +0.02% | 3.1만 |
|---|
| 2026.09.23 | ₩71,413 | ₩71,429 | ₩71,393 | ₩71,409 | -0.01% | 1.3만 |
|---|
| 2026.09.22 | ₩71,429 | ₩71,429 | ₩71,370 | ₩71,409 | -0.03% | 2.1만 |
|---|
| 2026.09.21 | ₩71,402 | ₩71,402 | ₩71,375 | ₩71,375 | -0.04% | 1.9만 |
|---|
| 2026.09.18 | ₩71,349 | ₩71,389 | ₩71,349 | ₩71,385 | +0.05% | 1.5만 |
|---|
| 2026.09.17 | ₩71,335 | ₩71,362 | ₩71,335 | ₩71,349 | +0.02% | 1.7만 |
|---|
| 2026.09.16 | ₩71,362 | ₩71,375 | ₩71,335 | ₩71,362 | 0.00% | 1.8만 |
|---|
| 2026.09.15 | ₩71,335 | ₩71,362 | ₩71,325 | ₩71,342 | +0.01% | 1.7만 |
|---|
| 2026.09.14 | ₩71,349 | ₩71,362 | ₩71,322 | ₩71,349 | 0.00% | 1.5만 |
|---|
| 2026.09.11 | ₩71,349 | ₩71,362 | ₩71,325 | ₩71,351 | +0.00% | 1.9만 |
|---|
| 2026.09.10 | ₩71,310 | ₩71,322 | ₩71,308 | ₩71,315 | +0.01% | 1만 |
|---|
| 2026.09.09 | ₩71,322 | ₩71,322 | ₩71,308 | ₩71,315 | -0.01% | 1.7만 |
|---|
| 2026.09.08 | ₩71,306 | ₩71,389 | ₩71,282 | ₩71,375 | +0.10% | 2.1만 |
|---|
| 2026.09.04 | ₩71,308 | ₩71,308 | ₩71,284 | ₩71,295 | -0.02% | 7천 |
|---|
| 2026.09.03 | ₩71,268 | ₩71,282 | ₩71,255 | ₩71,275 | +0.01% | 1.8만 |
|---|
| 2026.09.02 | ₩70,799 | ₩71,268 | ₩70,799 | ₩71,255 | +0.64% | 4.7만 |
|---|
| 2026.09.01 | ₩71,255 | ₩71,282 | ₩71,241 | ₩71,268 | +0.02% | 3.1만 |
|---|
| 2026.08.31 | ₩71,241 | ₩71,268 | ₩71,241 | ₩71,255 | +0.02% | 1.9만 |
|---|
| 2026.08.28 | ₩71,241 | ₩71,255 | ₩71,215 | ₩71,235 | -0.01% | 1.9만 |
|---|
| 2026.08.27 | ₩71,201 | ₩71,241 | ₩71,201 | ₩71,235 | +0.05% | 3.5만 |
|---|
| 2026.08.26 | ₩71,228 | ₩71,255 | ₩71,204 | ₩71,241 | +0.02% | 5.9만 |
|---|
| 2026.08.25 | ₩71,215 | ₩71,215 | ₩71,188 | ₩71,201 | -0.02% | 1.3만 |
|---|
| 2026.08.24 | ₩71,188 | ₩71,201 | ₩71,174 | ₩71,188 | 0.00% | 1.8만 |
|---|
| 2026.08.21 | ₩71,190 | ₩71,201 | ₩71,188 | ₩71,194 | +0.01% | 5.4천 |
|---|
| 2026.08.20 | ₩71,188 | ₩71,201 | ₩71,161 | ₩71,181 | -0.01% | 6.7만 |
|---|
| 2026.08.19 | ₩71,174 | ₩71,188 | ₩71,161 | ₩71,166 | -0.01% | 1.9만 |
|---|
| 2026.08.18 | ₩71,158 | ₩71,174 | ₩71,134 | ₩71,161 | +0.00% | 2.5만 |
|---|
| 2026.08.17 | ₩71,147 | ₩71,174 | ₩71,134 | ₩71,174 | +0.04% | 1.3만 |
|---|
| 2026.08.14 | ₩71,137 | ₩71,241 | ₩71,137 | ₩71,241 | +0.15% | 9만 |
|---|
| 2026.08.13 | ₩71,133 | ₩71,147 | ₩71,121 | ₩71,141 | +0.01% | 2.6만 |
|---|
| 2026.08.12 | ₩71,094 | ₩71,134 | ₩71,094 | ₩71,131 | +0.05% | 2만 |
|---|
| 2026.08.11 | ₩71,107 | ₩71,121 | ₩71,080 | ₩71,107 | 0.00% | 8.2만 |
|---|
| 2026.08.10 | ₩71,080 | ₩71,107 | ₩71,080 | ₩71,101 | +0.03% | 1.1만 |
|---|
| 2026.08.07 | ₩71,094 | ₩71,107 | ₩71,080 | ₩71,101 | +0.01% | 3.4만 |
|---|
| 2026.08.06 | ₩71,054 | ₩71,067 | ₩71,054 | ₩71,060 | +0.01% | 7.1천 |
|---|
| 2026.08.05 | ₩71,027 | ₩71,067 | ₩71,027 | ₩71,054 | +0.04% | 3.9만 |
|---|
| 2026.08.04 | ₩71,029 | ₩71,067 | ₩71,029 | ₩71,054 | +0.03% | 2.1만 |
|---|
| 2026.08.03 | ₩71,054 | ₩71,054 | ₩71,040 | ₩71,047 | -0.01% | 1.8만 |
|---|
| 2026.07.31 | ₩71,027 | ₩71,094 | ₩71,027 | ₩71,074 | +0.07% | 119.1만 |
|---|
| 2026.07.30 | ₩71,027 | ₩71,027 | ₩71,000 | ₩71,005 | -0.03% | 8.3천 |
|---|
| 2026.07.29 | ₩70,987 | ₩71,013 | ₩70,973 | ₩70,993 | +0.01% | 1.7만 |
|---|
| 2026.07.28 | ₩70,987 | ₩70,987 | ₩70,960 | ₩70,973 | -0.02% | 8.6천 |
|---|
| 2026.07.27 | ₩70,960 | ₩70,987 | ₩70,960 | ₩70,973 | +0.02% | 1.5만 |
|---|
| 2026.07.24 | ₩70,948 | ₩70,973 | ₩70,946 | ₩70,966 | +0.03% | 1.4만 |
|---|
| 2026.07.23 | ₩70,946 | ₩70,946 | ₩70,940 | ₩70,940 | -0.01% | 4.8천 |
|---|
| 2026.07.22 | ₩70,946 | ₩70,960 | ₩70,933 | ₩70,953 | +0.01% | 2만 |
|---|
| 2026.07.21 | ₩70,933 | ₩70,946 | ₩70,906 | ₩70,926 | -0.01% | 1.3만 |
|---|
| 2026.07.20 | ₩70,919 | ₩70,933 | ₩70,906 | ₩70,919 | 0.00% | 1.6만 |
|---|
| 2026.07.17 | ₩70,932 | ₩70,946 | ₩70,906 | ₩70,919 | -0.02% | 3만 |
|---|
| 2026.07.16 | ₩70,879 | ₩70,960 | ₩70,879 | ₩70,906 | +0.04% | 3.4만 |
|---|
| 2026.07.15 | ₩70,891 | ₩70,893 | ₩70,869 | ₩70,879 | -0.02% | 6.8천 |
|---|
| 2026.07.14 | ₩70,893 | ₩70,893 | ₩70,866 | ₩70,887 | -0.01% | 1.1만 |
|---|
| 2026.07.13 | ₩70,893 | ₩70,893 | ₩70,866 | ₩70,893 | 0.00% | 8.2천 |
|---|
| 2026.07.10 | ₩70,893 | ₩70,893 | ₩70,866 | ₩70,879 | -0.02% | 1.2만 |
|---|
| 2026.07.09 | ₩70,866 | ₩70,866 | ₩70,852 | ₩70,859 | -0.01% | 1.2만 |
|---|
| 2026.07.08 | ₩70,852 | ₩70,866 | ₩70,839 | ₩70,852 | 0.00% | 1.3만 |
|---|
| 2026.07.07 | ₩70,832 | ₩70,852 | ₩70,812 | ₩70,851 | +0.03% | 2.1만 |
|---|
| 2026.07.06 | ₩70,823 | ₩70,919 | ₩70,812 | ₩70,832 | +0.01% | 45.3만 |
|---|
| 2026.07.02 | ₩70,797 | ₩70,799 | ₩70,785 | ₩70,791 | -0.01% | 2천 |
|---|
| 2026.07.01 | ₩70,759 | ₩70,785 | ₩70,759 | ₩70,772 | +0.02% | 1.8만 |
|---|
| 2026.06.30 | ₩70,748 | ₩70,759 | ₩70,745 | ₩70,745 | -0.00% | 9.1천 |
|---|
| 2026.06.29 | ₩70,769 | ₩70,785 | ₩70,745 | ₩70,780 | +0.02% | 2.6만 |
|---|
| 2026.06.26 | ₩70,772 | ₩70,772 | ₩70,745 | ₩70,745 | -0.04% | 1.5만 |
|---|
| 2026.06.25 | ₩70,732 | ₩70,796 | ₩70,732 | ₩70,783 | +0.07% | 1.6만 |
|---|
| 2026.06.24 | ₩70,725 | ₩70,745 | ₩70,725 | ₩70,738 | +0.02% | 9.7천 |
|---|
| 2026.06.23 | ₩70,712 | ₩70,745 | ₩70,710 | ₩70,718 | +0.01% | 1.4만 |
|---|
| 2026.06.22 | ₩70,732 | ₩70,732 | ₩70,705 | ₩70,718 | -0.02% | 1만 |
|---|
| 2026.06.18 | ₩70,718 | ₩70,718 | ₩70,678 | ₩70,698 | -0.03% | 8.9천 |
|---|
| 2026.06.17 | ₩70,691 | ₩70,705 | ₩70,678 | ₩70,691 | 0.00% | 7.5천 |
|---|
| 2026.06.16 | ₩70,689 | ₩70,691 | ₩70,678 | ₩70,691 | +0.00% | 8.4천 |
|---|
| 2026.06.15 | ₩70,678 | ₩70,678 | ₩70,651 | ₩70,651 | -0.04% | 1.1만 |
|---|
| 2026.06.12 | ₩70,665 | ₩70,678 | ₩70,638 | ₩70,678 | +0.02% | 1.5만 |
|---|
| 2026.06.11 | ₩70,651 | ₩70,651 | ₩70,624 | ₩70,638 | -0.02% | 1.3만 |
|---|
| 2026.06.10 | ₩70,651 | ₩70,665 | ₩70,627 | ₩70,645 | -0.01% | 1.1만 |
|---|
| 2026.06.09 | ₩70,624 | ₩70,638 | ₩70,611 | ₩70,624 | 0.00% | 1.2만 |
|---|
| 2026.06.08 | ₩70,638 | ₩70,638 | ₩70,611 | ₩70,624 | -0.02% | 1.4만 |
|---|
| 2026.06.05 | ₩70,611 | ₩70,638 | ₩70,611 | ₩70,624 | +0.02% | 9.8천 |
|---|
| 2026.06.04 | ₩70,604 | ₩70,611 | ₩70,584 | ₩70,598 | -0.01% | 9.2천 |
|---|
| 2026.06.03 | ₩70,611 | ₩70,624 | ₩70,584 | ₩70,604 | -0.01% | 1.5만 |
|---|
| 2026.06.02 | ₩70,598 | ₩70,598 | ₩70,571 | ₩70,594 | -0.01% | 1.1만 |
|---|
| 2026.06.01 | ₩70,598 | ₩70,611 | ₩70,571 | ₩70,591 | -0.01% | 1.5만 |
|---|
| 2026.05.29 | ₩70,557 | ₩70,598 | ₩70,557 | ₩70,584 | +0.04% | 38.9만 |
|---|
| 2026.05.28 | ₩70,571 | ₩70,571 | ₩70,544 | ₩70,557 | -0.02% | 5.4천 |
|---|
| 2026.05.27 | ₩70,557 | ₩70,557 | ₩70,531 | ₩70,544 | -0.02% | 8.6천 |
|---|
| 2026.05.26 | ₩70,544 | ₩70,557 | ₩70,531 | ₩70,544 | 0.00% | 1.3만 |
|---|
| 2026.05.22 | ₩70,529 | ₩70,544 | ₩70,517 | ₩70,531 | +0.00% | 5.8천 |
|---|
| 2026.05.21 | ₩70,504 | ₩70,517 | ₩70,490 | ₩70,504 | 0.00% | 1.5만 |
|---|
| 2026.05.20 | ₩70,504 | ₩70,544 | ₩70,490 | ₩70,510 | +0.01% | 7.4만 |
|---|
| 2026.05.19 | ₩70,477 | ₩70,504 | ₩70,477 | ₩70,490 | +0.02% | 5.9천 |
|---|
| 2026.05.18 | ₩70,477 | ₩70,490 | ₩70,463 | ₩70,477 | 0.00% | 8.4천 |
|---|
| 2026.05.15 | ₩70,490 | ₩70,490 | ₩70,463 | ₩70,477 | -0.02% | 5.3천 |
|---|
| 2026.05.14 | ₩70,463 | ₩70,463 | ₩70,437 | ₩70,450 | -0.02% | 4.6천 |
|---|
| 2026.05.13 | ₩70,450 | ₩70,463 | ₩70,437 | ₩70,450 | 0.00% | 1.2만 |
|---|
| 2026.05.12 | ₩70,443 | ₩70,450 | ₩70,443 | ₩70,443 | 0.00% | 6.9천 |
|---|
| 2026.05.11 | ₩70,447 | ₩70,450 | ₩70,437 | ₩70,437 | -0.02% | 7.4천 |
|---|
| 2026.05.08 | ₩70,437 | ₩70,450 | ₩70,410 | ₩70,430 | -0.01% | 1.6만 |
|---|
| 2026.05.07 | ₩70,423 | ₩70,423 | ₩70,396 | ₩70,410 | -0.02% | 7.9천 |
|---|
| 2026.05.06 | ₩70,410 | ₩70,410 | ₩70,388 | ₩70,396 | -0.02% | 5.6천 |
|---|
| 2026.05.05 | ₩70,383 | ₩70,410 | ₩70,383 | ₩70,396 | +0.02% | 7.8천 |
|---|
| 2026.05.04 | ₩70,410 | ₩70,410 | ₩70,383 | ₩70,383 | -0.04% | 8.8천 |
|---|
| 2026.05.01 | ₩70,383 | ₩70,410 | ₩70,356 | ₩70,410 | +0.04% | 2.5만 |
|---|
| 2026.04.30 | ₩70,370 | ₩70,370 | ₩70,329 | ₩70,350 | -0.03% | 3.2만 |
|---|
| 2026.04.29 | ₩70,370 | ₩70,370 | ₩70,343 | ₩70,367 | -0.00% | 1.3만 |
|---|
| 2026.04.28 | ₩70,343 | ₩70,356 | ₩70,329 | ₩70,343 | 0.00% | 6.7천 |
|---|
| 2026.04.27 | ₩70,343 | ₩70,343 | ₩70,316 | ₩70,329 | -0.02% | 6.1천 |
|---|
| 2026.04.24 | ₩70,329 | ₩70,343 | ₩70,316 | ₩70,343 | +0.02% | 7.7천 |
|---|
| 2026.04.23 | ₩70,316 | ₩70,343 | ₩70,303 | ₩70,323 | +0.01% | 1.2만 |
|---|
| 2026.04.22 | ₩70,303 | ₩70,316 | ₩70,289 | ₩70,316 | +0.02% | 1.4만 |
|---|
| 2026.04.21 | ₩70,289 | ₩70,307 | ₩70,276 | ₩70,289 | 0.00% | 9.7천 |
|---|
| 2026.04.20 | ₩70,303 | ₩70,303 | ₩70,276 | ₩70,276 | -0.04% | 2.8만 |
|---|
| 2026.04.17 | ₩70,289 | ₩70,289 | ₩70,262 | ₩70,268 | -0.03% | 6.7천 |
|---|
| 2026.04.16 | ₩70,262 | ₩70,276 | ₩70,241 | ₩70,256 | -0.01% | 2.2만 |
|---|
| 2026.04.15 | ₩70,222 | ₩70,316 | ₩70,222 | ₩70,236 | +0.02% | 4만 |
|---|
| 2026.04.14 | ₩70,249 | ₩70,249 | ₩70,222 | ₩70,236 | -0.02% | 1.3만 |
|---|
| 2026.04.13 | ₩70,249 | ₩70,249 | ₩70,222 | ₩70,236 | -0.02% | 6.7천 |
|---|
| 2026.04.10 | ₩70,209 | ₩70,236 | ₩70,195 | ₩70,215 | +0.01% | 1.5만 |
|---|
| 2026.04.09 | ₩70,195 | ₩70,209 | ₩70,195 | ₩70,202 | +0.01% | 5.8천 |
|---|
| 2026.04.08 | ₩70,182 | ₩70,209 | ₩70,182 | ₩70,195 | +0.02% | 1.2만 |
|---|
| 2026.04.07 | ₩70,168 | ₩70,195 | ₩70,168 | ₩70,182 | +0.02% | 1.8만 |
|---|
| 2026.04.06 | ₩70,175 | ₩70,195 | ₩70,155 | ₩70,155 | -0.03% | 1.3만 |
|---|
| 2026.04.02 | ₩70,195 | ₩70,195 | ₩70,128 | ₩70,147 | -0.07% | 37.1만 |
|---|
| 2026.04.01 | ₩70,168 | ₩70,174 | ₩70,168 | ₩70,168 | 0.00% | 2.5천 |
|---|
| 2026.03.31 | ₩70,146 | ₩70,195 | ₩70,142 | ₩70,189 | +0.06% | 1.3만 |
|---|
| 2026.03.30 | ₩70,155 | ₩70,155 | ₩70,142 | ₩70,148 | -0.01% | 6.9천 |
|---|
| 2026.03.27 | ₩70,142 | ₩70,142 | ₩70,115 | ₩70,128 | -0.02% | 6.2천 |
|---|
| 2026.03.26 | ₩70,101 | ₩70,115 | ₩70,061 | ₩70,101 | 0.00% | 1.4만 |
|---|
| 2026.03.25 | ₩70,112 | ₩70,115 | ₩70,088 | ₩70,101 | -0.02% | 4.7천 |
|---|
| 2026.03.24 | ₩70,088 | ₩70,101 | ₩70,075 | ₩70,088 | 0.00% | 7.6천 |
|---|
| 2026.03.23 | ₩70,095 | ₩70,101 | ₩70,061 | ₩70,081 | -0.02% | 1.8만 |
|---|
| 2026.03.20 | ₩70,091 | ₩70,115 | ₩70,088 | ₩70,101 | +0.02% | 6.6천 |
|---|
| 2026.03.19 | ₩70,080 | ₩70,101 | ₩70,075 | ₩70,088 | +0.01% | 7천 |
|---|
| 2026.03.18 | ₩70,101 | ₩70,101 | ₩70,075 | ₩70,088 | -0.02% | 6.9천 |
|---|
| 2026.03.17 | ₩70,101 | ₩70,101 | ₩70,075 | ₩70,088 | -0.02% | 1.1만 |
|---|
| 2026.03.16 | ₩70,075 | ₩70,088 | ₩70,061 | ₩70,088 | +0.02% | 9.4천 |
|---|
| 2026.03.13 | ₩70,061 | ₩70,061 | ₩70,034 | ₩70,054 | -0.01% | 2만 |
|---|
| 2026.03.12 | ₩70,008 | ₩70,034 | ₩70,008 | ₩70,021 | +0.02% | 1.3만 |
|---|
| 2026.03.11 | ₩70,048 | ₩70,048 | ₩70,021 | ₩70,034 | -0.02% | 5.4천 |
|---|
| 2026.03.10 | ₩69,994 | ₩70,048 | ₩69,994 | ₩70,028 | +0.05% | 2.7만 |
|---|
| 2026.03.09 | ₩69,995 | ₩70,021 | ₩69,994 | ₩70,008 | +0.02% | 1.2만 |
|---|
| 2026.03.06 | ₩69,994 | ₩70,021 | ₩69,994 | ₩70,008 | +0.02% | 1만 |
|---|
| 2026.03.05 | ₩69,981 | ₩69,994 | ₩69,971 | ₩69,981 | 0.00% | 9.2천 |
|---|
| 2026.03.04 | ₩69,994 | ₩70,008 | ₩69,967 | ₩69,987 | -0.01% | 7.1천 |
|---|
| 2026.03.03 | ₩69,990 | ₩69,994 | ₩69,967 | ₩69,990 | 0.00% | 9.1천 |
|---|
| 2026.03.02 | ₩69,981 | ₩69,994 | ₩69,967 | ₩69,981 | 0.00% | 1만 |
|---|
| 2026.02.27 | ₩69,954 | ₩69,981 | ₩69,954 | ₩69,967 | +0.02% | 5천 |
|---|
| 2026.02.26 | ₩69,940 | ₩69,967 | ₩69,927 | ₩69,954 | +0.02% | 1.9만 |
|---|
| 2026.02.25 | ₩69,940 | ₩69,940 | ₩69,927 | ₩69,934 | -0.01% | 8.9천 |
|---|
| 2026.02.24 | ₩69,914 | ₩69,954 | ₩69,899 | ₩69,934 | +0.03% | 1.5만 |
|---|
| 2026.02.23 | ₩69,888 | ₩69,914 | ₩69,888 | ₩69,900 | +0.02% | 4.9천 |
|---|
| 2026.02.20 | ₩69,900 | ₩69,914 | ₩69,900 | ₩69,900 | 0.00% | 1.1만 |
|---|
| 2026.02.19 | ₩69,887 | ₩69,900 | ₩69,873 | ₩69,887 | 0.00% | 1.6만 |
|---|
| 2026.02.18 | ₩69,900 | ₩69,900 | ₩69,873 | ₩69,880 | -0.03% | 1.2만 |
|---|
| 2026.02.17 | ₩69,891 | ₩69,900 | ₩69,860 | ₩69,873 | -0.02% | 1.5만 |
|---|
| 2026.02.13 | ₩69,873 | ₩69,900 | ₩69,860 | ₩69,880 | +0.01% | 8.2천 |
|---|
| 2026.02.12 | ₩69,847 | ₩69,873 | ₩69,847 | ₩69,853 | +0.01% | 1.5만 |
|---|
| 2026.02.11 | ₩69,847 | ₩69,860 | ₩69,793 | ₩69,826 | -0.03% | 1.2만 |
|---|
| 2026.02.10 | ₩69,860 | ₩69,860 | ₩69,833 | ₩69,847 | -0.02% | 1.6만 |
|---|
| 2026.02.09 | ₩69,820 | ₩69,847 | ₩69,820 | ₩69,833 | +0.02% | 1.7만 |
|---|
| 2026.02.06 | ₩69,816 | ₩69,820 | ₩69,806 | ₩69,813 | -0.00% | 8.4천 |
|---|
| 2026.02.05 | ₩69,806 | ₩69,806 | ₩69,780 | ₩69,800 | -0.01% | 2.1만 |
|---|
| 2026.02.04 | ₩69,792 | ₩69,793 | ₩69,780 | ₩69,786 | -0.01% | 9.9천 |
|---|
| 2026.02.03 | ₩69,806 | ₩69,806 | ₩69,782 | ₩69,793 | -0.02% | 1.1만 |
|---|
| 2026.02.02 | ₩69,790 | ₩69,793 | ₩69,780 | ₩69,780 | -0.02% | 1.8만 |
|---|
| 2026.01.30 | ₩69,769 | ₩69,793 | ₩69,766 | ₩69,780 | +0.02% | 5.9천 |
|---|
| 2026.01.29 | ₩69,780 | ₩69,786 | ₩69,766 | ₩69,786 | +0.01% | 7.7천 |
|---|
| 2026.01.28 | ₩69,741 | ₩69,754 | ₩69,739 | ₩69,754 | +0.02% | 8.9천 |
|---|
| 2026.01.27 | ₩69,739 | ₩69,753 | ₩69,726 | ₩69,739 | 0.00% | 1.8만 |
|---|
| 2026.01.26 | ₩69,739 | ₩69,739 | ₩69,726 | ₩69,733 | -0.01% | 1.2만 |
|---|
| 2026.01.23 | ₩69,726 | ₩69,726 | ₩69,712 | ₩69,719 | -0.01% | 1.1만 |
|---|
| 2026.01.22 | ₩69,712 | ₩69,712 | ₩69,699 | ₩69,706 | -0.01% | 7.2천 |
|---|
| 2026.01.21 | ₩69,692 | ₩69,712 | ₩69,686 | ₩69,699 | +0.01% | 2.7만 |
|---|
| 2026.01.20 | ₩69,699 | ₩69,712 | ₩69,686 | ₩69,699 | 0.00% | 9.9천 |
|---|
| 2026.01.16 | ₩69,686 | ₩69,699 | ₩69,672 | ₩69,692 | +0.01% | 1.4만 |
|---|
| 2026.01.15 | ₩69,672 | ₩69,672 | ₩69,659 | ₩69,666 | -0.01% | 9.2천 |
|---|
| 2026.01.14 | ₩69,686 | ₩69,699 | ₩69,686 | ₩69,699 | +0.02% | 2.9만 |
|---|
| 2026.01.13 | ₩69,994 | ₩69,994 | ₩69,686 | ₩69,692 | -0.43% | 5.8천 |
|---|
| 2026.01.12 | ₩69,686 | ₩69,686 | ₩69,660 | ₩69,679 | -0.01% | 1.8만 |
|---|
| 2026.01.09 | ₩69,645 | ₩69,659 | ₩69,645 | ₩69,652 | +0.01% | 7.1천 |
|---|
| 2026.01.08 | ₩69,645 | ₩69,645 | ₩69,632 | ₩69,639 | -0.01% | 1.3만 |
|---|
| 2026.01.07 | ₩69,641 | ₩69,659 | ₩69,619 | ₩69,652 | +0.02% | 83.4만 |
|---|
| 2026.01.06 | ₩69,605 | ₩69,632 | ₩69,605 | ₩69,619 | +0.02% | 3.4천 |
|---|
| 2026.01.05 | ₩69,632 | ₩69,632 | ₩69,605 | ₩69,619 | -0.02% | 1.7만 |
|---|
| 2026.01.02 | ₩69,565 | ₩69,619 | ₩69,565 | ₩69,605 | +0.06% | 2만 |
|---|
| 2025.12.31 | ₩69,581 | ₩69,592 | ₩69,565 | ₩69,578 | -0.00% | 1.7천 |
|---|
| 2025.12.30 | ₩69,578 | ₩69,578 | ₩69,565 | ₩69,572 | -0.01% | 2천 |
|---|
| 2025.12.29 | ₩69,552 | ₩69,578 | ₩69,552 | ₩69,565 | +0.02% | 7천 |
|---|
| 2025.12.26 | ₩69,554 | ₩69,554 | ₩69,538 | ₩69,545 | -0.01% | 4.9천 |
|---|
| 2025.12.24 | ₩69,515 | ₩69,535 | ₩69,511 | ₩69,525 | +0.01% | 5.1천 |
|---|
| 2025.12.23 | ₩69,511 | ₩69,538 | ₩69,484 | ₩69,505 | -0.01% | 2.2만 |
|---|
| 2025.12.22 | ₩69,505 | ₩69,511 | ₩69,498 | ₩69,505 | 0.00% | 1.3만 |
|---|
| 2025.12.19 | ₩69,484 | ₩69,498 | ₩69,471 | ₩69,498 | +0.02% | 2.3만 |
|---|
| 2025.12.18 | ₩69,450 | ₩69,471 | ₩69,450 | ₩69,464 | +0.02% | 1.2만 |
|---|
| 2025.12.17 | ₩69,451 | ₩69,458 | ₩69,431 | ₩69,444 | -0.01% | 1.2만 |
|---|
| 2025.12.16 | ₩69,431 | ₩69,444 | ₩69,431 | ₩69,432 | +0.00% | 4.6천 |
|---|
| 2025.12.15 | ₩69,424 | ₩69,431 | ₩69,424 | ₩69,424 | 0.00% | 4.3천 |
|---|
| 2025.12.12 | ₩69,431 | ₩69,431 | ₩69,417 | ₩69,424 | -0.01% | 8.5천 |
|---|
| 2025.12.11 | ₩69,415 | ₩69,417 | ₩69,391 | ₩69,404 | -0.02% | 2.4천 |
|---|
| 2025.12.10 | ₩69,400 | ₩69,404 | ₩69,377 | ₩69,391 | -0.01% | 4.6천 |
|---|
| 2025.12.09 | ₩69,393 | ₩69,404 | ₩69,377 | ₩69,391 | -0.00% | 1.3만 |
|---|
| 2025.12.08 | ₩69,364 | ₩69,388 | ₩69,364 | ₩69,370 | +0.01% | 6천 |
|---|
| 2025.12.05 | ₩69,324 | ₩69,377 | ₩69,324 | ₩69,364 | +0.06% | 9천 |
|---|
| 2025.12.04 | ₩69,338 | ₩69,364 | ₩69,337 | ₩69,350 | +0.02% | 8.4천 |
|---|
| 2025.12.03 | ₩69,324 | ₩69,340 | ₩69,324 | ₩69,337 | +0.02% | 4.3천 |
|---|
| 2025.12.02 | ₩69,334 | ₩69,337 | ₩69,310 | ₩69,324 | -0.02% | 6.9천 |
|---|
| 2025.12.01 | ₩69,310 | ₩69,324 | ₩69,297 | ₩69,310 | 0.00% | 6.2천 |
|---|
| 2025.11.28 | ₩69,283 | ₩69,310 | ₩69,283 | ₩69,297 | +0.02% | 9.2천 |
|---|
| 2025.11.26 | ₩69,256 | ₩69,278 | ₩69,256 | ₩69,270 | +0.02% | 5.4천 |
|---|
| 2025.11.25 | ₩69,243 | ₩69,270 | ₩69,236 | ₩69,250 | +0.01% | 7.4천 |
|---|
| 2025.11.24 | ₩69,230 | ₩69,243 | ₩69,230 | ₩69,236 | +0.01% | 1.1만 |
|---|
| 2025.11.21 | ₩69,195 | ₩69,230 | ₩69,195 | ₩69,216 | +0.03% | 8.1천 |
|---|
| 2025.11.20 | ₩69,216 | ₩69,216 | ₩69,189 | ₩69,196 | -0.03% | 6.7천 |
|---|
| 2025.11.19 | ₩69,203 | ₩69,216 | ₩69,192 | ₩69,203 | 0.00% | 4.4천 |
|---|
| 2025.11.18 | ₩69,216 | ₩69,216 | ₩69,189 | ₩69,203 | -0.02% | 1.5만 |
|---|
| 2025.11.17 | ₩69,200 | ₩69,216 | ₩69,195 | ₩69,203 | +0.00% | 9.2천 |
|---|
| 2025.11.14 | ₩69,161 | ₩69,216 | ₩69,161 | ₩69,196 | +0.05% | 1.3만 |
|---|
| 2025.11.13 | ₩69,176 | ₩69,176 | ₩69,163 | ₩69,169 | -0.01% | 4.4천 |
|---|
| 2025.11.12 | ₩69,149 | ₩69,159 | ₩69,149 | ₩69,156 | +0.01% | 2.1천 |
|---|
| 2025.11.11 | ₩69,161 | ₩69,176 | ₩69,149 | ₩69,163 | +0.00% | 5.5천 |
|---|
| 2025.11.10 | ₩69,176 | ₩69,176 | ₩69,149 | ₩69,163 | -0.02% | 5.4천 |
|---|
| 2025.11.07 | ₩69,142 | ₩69,163 | ₩69,136 | ₩69,149 | +0.01% | 7천 |
|---|
| 2025.11.06 | ₩69,109 | ₩69,136 | ₩69,109 | ₩69,122 | +0.02% | 5천 |
|---|
| 2025.11.05 | ₩69,122 | ₩69,122 | ₩69,096 | ₩69,109 | -0.02% | 9.2천 |
|---|
| 2025.11.04 | ₩69,112 | ₩69,122 | ₩69,096 | ₩69,109 | -0.00% | 6.8천 |
|---|
| 2025.11.03 | ₩69,097 | ₩69,112 | ₩69,096 | ₩69,109 | +0.02% | 2.1천 |
|---|
| 2025.10.31 | ₩69,096 | ₩69,109 | ₩69,093 | ₩69,096 | 0.00% | 3.4천 |
|---|
| 2025.10.30 | ₩69,082 | ₩69,096 | ₩69,077 | ₩69,082 | 0.00% | 1.1만 |
|---|
| 2025.10.29 | ₩69,069 | ₩69,082 | ₩69,069 | ₩69,082 | +0.02% | 6.4천 |
|---|
| 2025.10.28 | ₩69,055 | ₩69,055 | ₩69,042 | ₩69,055 | 0.00% | 6.6천 |
|---|
| 2025.10.27 | ₩69,082 | ₩69,082 | ₩69,028 | ₩69,042 | -0.06% | 1만 |
|---|
| 2025.10.24 | ₩69,055 | ₩69,069 | ₩69,028 | ₩69,049 | -0.01% | 1.2만 |
|---|
| 2025.10.23 | ₩69,032 | ₩69,055 | ₩69,028 | ₩69,042 | +0.01% | 2.4천 |
|---|
| 2025.10.22 | ₩69,042 | ₩69,042 | ₩69,015 | ₩69,028 | -0.02% | 5천 |
|---|
| 2025.10.21 | ₩69,038 | ₩69,042 | ₩69,015 | ₩69,028 | -0.01% | 3.7천 |
|---|
| 2025.10.20 | ₩69,018 | ₩69,028 | ₩69,002 | ₩69,015 | -0.00% | 6.4천 |
|---|
| 2025.10.17 | ₩68,988 | ₩69,011 | ₩68,988 | ₩69,002 | +0.02% | 3.6천 |
|---|
| 2025.10.16 | ₩68,987 | ₩69,002 | ₩68,961 | ₩68,982 | -0.01% | 5.5천 |
|---|
| 2025.10.15 | ₩68,990 | ₩69,002 | ₩68,988 | ₩68,988 | -0.00% | 6.1천 |
|---|
| 2025.10.14 | ₩68,990 | ₩69,002 | ₩68,975 | ₩68,988 | -0.00% | 5.8천 |
|---|
| 2025.10.13 | ₩68,951 | ₩68,975 | ₩68,948 | ₩68,961 | +0.02% | 4.1천 |
|---|
| 2025.10.10 | ₩68,961 | ₩68,988 | ₩68,961 | ₩68,975 | +0.02% | 5.9천 |
|---|