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 | ₩71,548 | ₩71,561 | ₩71,548 | ₩71,554 | +0.01% | 1.6만 |
| 2026.10.08 | ₩71,535 | ₩71,561 | ₩71,531 | ₩71,534 | -0.00% | 1.4만 |
| 2026.10.07 | ₩71,561 | ₩71,561 | ₩71,521 | ₩71,541 | -0.03% | 1.8만 |
| 2026.10.06 | ₩71,521 | ₩71,548 | ₩71,507 | ₩71,521 | 0.00% | 1.4만 |
| 2026.10.05 | ₩71,521 | ₩71,521 | ₩71,494 | ₩71,501 | -0.03% | 3.8만 |
| 2026.10.02 | ₩71,531 | ₩71,548 | ₩71,521 | ₩71,527 | -0.01% | 1.2만 |
| 2026.10.01 | ₩71,507 | ₩71,521 | ₩71,494 | ₩71,507 | 0.00% | 2.2만 |
| 2026.09.30 | ₩71,470 | ₩71,507 | ₩71,454 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩71,507 |
| +0.05% |
| 2.8만 |
| 2026.09.29 | ₩71,494 | ₩71,507 | ₩71,454 | ₩71,454 | -0.06% | 2.4만 |
|---|
| 2026.09.28 | ₩71,480 | ₩71,494 | ₩71,467 | ₩71,467 | -0.02% | 1.8만 |
|---|
| 2026.09.25 | ₩71,480 | ₩71,494 | ₩71,454 | ₩71,467 | -0.02% | 2.5만 |
|---|
| 2026.09.24 | ₩71,440 | ₩71,467 | ₩71,440 | ₩71,454 | +0.02% | 3.1만 |
|---|
| 2026.09.23 | ₩71,438 | ₩71,454 | ₩71,417 | ₩71,433 | -0.01% | 1.3만 |
|---|
| 2026.09.22 | ₩71,454 | ₩71,454 | ₩71,395 | ₩71,433 | -0.03% | 2.1만 |
|---|
| 2026.09.21 | ₩71,427 | ₩71,427 | ₩71,400 | ₩71,400 | -0.04% | 1.9만 |
|---|
| 2026.09.18 | ₩71,373 | ₩71,413 | ₩71,373 | ₩71,409 | +0.05% | 1.5만 |
|---|
| 2026.09.17 | ₩71,360 | ₩71,387 | ₩71,360 | ₩71,373 | +0.02% | 1.7만 |
|---|
| 2026.09.16 | ₩71,387 | ₩71,400 | ₩71,360 | ₩71,387 | 0.00% | 1.8만 |
|---|
| 2026.09.15 | ₩71,360 | ₩71,387 | ₩71,349 | ₩71,366 | +0.01% | 1.7만 |
|---|
| 2026.09.14 | ₩71,373 | ₩71,387 | ₩71,346 | ₩71,373 | 0.00% | 1.5만 |
|---|
| 2026.09.11 | ₩71,373 | ₩71,387 | ₩71,349 | ₩71,376 | +0.00% | 1.9만 |
|---|
| 2026.09.10 | ₩71,334 | ₩71,346 | ₩71,333 | ₩71,340 | +0.01% | 1만 |
|---|
| 2026.09.09 | ₩71,346 | ₩71,346 | ₩71,333 | ₩71,340 | -0.01% | 1.7만 |
|---|
| 2026.09.08 | ₩71,330 | ₩71,413 | ₩71,306 | ₩71,400 | +0.10% | 2.1만 |
|---|
| 2026.09.04 | ₩71,333 | ₩71,333 | ₩71,309 | ₩71,319 | -0.02% | 7천 |
|---|
| 2026.09.03 | ₩71,293 | ₩71,306 | ₩71,279 | ₩71,299 | +0.01% | 1.8만 |
|---|
| 2026.09.02 | ₩70,823 | ₩71,293 | ₩70,823 | ₩71,279 | +0.64% | 4.7만 |
|---|
| 2026.09.01 | ₩71,279 | ₩71,306 | ₩71,266 | ₩71,293 | +0.02% | 3.1만 |
|---|
| 2026.08.31 | ₩71,266 | ₩71,293 | ₩71,266 | ₩71,279 | +0.02% | 1.9만 |
|---|
| 2026.08.28 | ₩71,266 | ₩71,279 | ₩71,239 | ₩71,259 | -0.01% | 1.9만 |
|---|
| 2026.08.27 | ₩71,226 | ₩71,266 | ₩71,226 | ₩71,259 | +0.05% | 3.5만 |
|---|
| 2026.08.26 | ₩71,252 | ₩71,279 | ₩71,228 | ₩71,266 | +0.02% | 5.9만 |
|---|
| 2026.08.25 | ₩71,239 | ₩71,239 | ₩71,212 | ₩71,226 | -0.02% | 1.3만 |
|---|
| 2026.08.24 | ₩71,212 | ₩71,226 | ₩71,199 | ₩71,212 | 0.00% | 1.8만 |
|---|
| 2026.08.21 | ₩71,215 | ₩71,226 | ₩71,212 | ₩71,219 | +0.01% | 5.4천 |
|---|
| 2026.08.20 | ₩71,212 | ₩71,226 | ₩71,185 | ₩71,205 | -0.01% | 6.7만 |
|---|
| 2026.08.19 | ₩71,199 | ₩71,212 | ₩71,185 | ₩71,191 | -0.01% | 1.9만 |
|---|
| 2026.08.18 | ₩71,183 | ₩71,199 | ₩71,158 | ₩71,185 | +0.00% | 2.5만 |
|---|
| 2026.08.17 | ₩71,172 | ₩71,199 | ₩71,158 | ₩71,199 | +0.04% | 1.3만 |
|---|
| 2026.08.14 | ₩71,161 | ₩71,266 | ₩71,161 | ₩71,266 | +0.15% | 9만 |
|---|
| 2026.08.13 | ₩71,157 | ₩71,172 | ₩71,145 | ₩71,165 | +0.01% | 2.6만 |
|---|
| 2026.08.12 | ₩71,118 | ₩71,158 | ₩71,118 | ₩71,156 | +0.05% | 2만 |
|---|
| 2026.08.11 | ₩71,132 | ₩71,145 | ₩71,105 | ₩71,132 | 0.00% | 8.2만 |
|---|
| 2026.08.10 | ₩71,105 | ₩71,132 | ₩71,105 | ₩71,125 | +0.03% | 1.1만 |
|---|
| 2026.08.07 | ₩71,118 | ₩71,132 | ₩71,105 | ₩71,125 | +0.01% | 3.4만 |
|---|
| 2026.08.06 | ₩71,078 | ₩71,091 | ₩71,078 | ₩71,085 | +0.01% | 7.1천 |
|---|
| 2026.08.05 | ₩71,051 | ₩71,091 | ₩71,051 | ₩71,078 | +0.04% | 3.9만 |
|---|
| 2026.08.04 | ₩71,054 | ₩71,091 | ₩71,054 | ₩71,078 | +0.03% | 2.1만 |
|---|
| 2026.08.03 | ₩71,078 | ₩71,078 | ₩71,065 | ₩71,071 | -0.01% | 1.8만 |
|---|
| 2026.07.31 | ₩71,051 | ₩71,118 | ₩71,051 | ₩71,098 | +0.07% | 119.1만 |
|---|
| 2026.07.30 | ₩71,051 | ₩71,051 | ₩71,024 | ₩71,030 | -0.03% | 8.3천 |
|---|
| 2026.07.29 | ₩71,011 | ₩71,038 | ₩70,997 | ₩71,018 | +0.01% | 1.7만 |
|---|
| 2026.07.28 | ₩71,011 | ₩71,011 | ₩70,984 | ₩70,997 | -0.02% | 8.6천 |
|---|
| 2026.07.27 | ₩70,984 | ₩71,011 | ₩70,984 | ₩70,997 | +0.02% | 1.5만 |
|---|
| 2026.07.24 | ₩70,972 | ₩70,997 | ₩70,971 | ₩70,991 | +0.03% | 1.4만 |
|---|
| 2026.07.23 | ₩70,971 | ₩70,971 | ₩70,964 | ₩70,964 | -0.01% | 4.8천 |
|---|
| 2026.07.22 | ₩70,971 | ₩70,984 | ₩70,957 | ₩70,977 | +0.01% | 2만 |
|---|
| 2026.07.21 | ₩70,957 | ₩70,971 | ₩70,930 | ₩70,951 | -0.01% | 1.3만 |
|---|
| 2026.07.20 | ₩70,944 | ₩70,957 | ₩70,930 | ₩70,944 | 0.00% | 1.6만 |
|---|
| 2026.07.17 | ₩70,956 | ₩70,971 | ₩70,930 | ₩70,944 | -0.02% | 3만 |
|---|
| 2026.07.16 | ₩70,904 | ₩70,984 | ₩70,904 | ₩70,930 | +0.04% | 3.4만 |
|---|
| 2026.07.15 | ₩70,916 | ₩70,917 | ₩70,893 | ₩70,904 | -0.02% | 6.8천 |
|---|
| 2026.07.14 | ₩70,917 | ₩70,917 | ₩70,890 | ₩70,912 | -0.01% | 1.1만 |
|---|
| 2026.07.13 | ₩70,917 | ₩70,917 | ₩70,890 | ₩70,917 | 0.00% | 8.2천 |
|---|
| 2026.07.10 | ₩70,917 | ₩70,917 | ₩70,890 | ₩70,904 | -0.02% | 1.2만 |
|---|
| 2026.07.09 | ₩70,890 | ₩70,890 | ₩70,877 | ₩70,883 | -0.01% | 1.2만 |
|---|
| 2026.07.08 | ₩70,877 | ₩70,890 | ₩70,863 | ₩70,877 | 0.00% | 1.3만 |
|---|
| 2026.07.07 | ₩70,857 | ₩70,877 | ₩70,836 | ₩70,875 | +0.03% | 2.1만 |
|---|
| 2026.07.06 | ₩70,847 | ₩70,944 | ₩70,836 | ₩70,857 | +0.01% | 45.3만 |
|---|
| 2026.07.02 | ₩70,822 | ₩70,823 | ₩70,810 | ₩70,815 | -0.01% | 2천 |
|---|
| 2026.07.01 | ₩70,783 | ₩70,810 | ₩70,783 | ₩70,796 | +0.02% | 1.8만 |
|---|
| 2026.06.30 | ₩70,772 | ₩70,783 | ₩70,769 | ₩70,769 | -0.00% | 9.1천 |
|---|
| 2026.06.29 | ₩70,794 | ₩70,810 | ₩70,769 | ₩70,804 | +0.02% | 2.6만 |
|---|
| 2026.06.26 | ₩70,796 | ₩70,796 | ₩70,769 | ₩70,769 | -0.04% | 1.5만 |
|---|
| 2026.06.25 | ₩70,756 | ₩70,820 | ₩70,756 | ₩70,807 | +0.07% | 1.6만 |
|---|
| 2026.06.24 | ₩70,749 | ₩70,769 | ₩70,749 | ₩70,763 | +0.02% | 9.7천 |
|---|
| 2026.06.23 | ₩70,736 | ₩70,769 | ₩70,735 | ₩70,743 | +0.01% | 1.4만 |
|---|
| 2026.06.22 | ₩70,756 | ₩70,756 | ₩70,729 | ₩70,743 | -0.02% | 1만 |
|---|
| 2026.06.18 | ₩70,743 | ₩70,743 | ₩70,702 | ₩70,722 | -0.03% | 8.9천 |
|---|
| 2026.06.17 | ₩70,716 | ₩70,729 | ₩70,702 | ₩70,716 | 0.00% | 7.5천 |
|---|
| 2026.06.16 | ₩70,713 | ₩70,716 | ₩70,702 | ₩70,716 | +0.00% | 8.4천 |
|---|
| 2026.06.15 | ₩70,702 | ₩70,702 | ₩70,675 | ₩70,675 | -0.04% | 1.1만 |
|---|
| 2026.06.12 | ₩70,689 | ₩70,702 | ₩70,662 | ₩70,702 | +0.02% | 1.5만 |
|---|
| 2026.06.11 | ₩70,675 | ₩70,675 | ₩70,649 | ₩70,662 | -0.02% | 1.3만 |
|---|
| 2026.06.10 | ₩70,675 | ₩70,689 | ₩70,651 | ₩70,669 | -0.01% | 1.1만 |
|---|
| 2026.06.09 | ₩70,649 | ₩70,662 | ₩70,635 | ₩70,649 | 0.00% | 1.2만 |
|---|
| 2026.06.08 | ₩70,662 | ₩70,662 | ₩70,635 | ₩70,649 | -0.02% | 1.4만 |
|---|
| 2026.06.05 | ₩70,635 | ₩70,662 | ₩70,635 | ₩70,649 | +0.02% | 9.8천 |
|---|
| 2026.06.04 | ₩70,629 | ₩70,635 | ₩70,608 | ₩70,622 | -0.01% | 9.2천 |
|---|
| 2026.06.03 | ₩70,635 | ₩70,649 | ₩70,608 | ₩70,629 | -0.01% | 1.5만 |
|---|
| 2026.06.02 | ₩70,622 | ₩70,622 | ₩70,595 | ₩70,618 | -0.01% | 1.1만 |
|---|
| 2026.06.01 | ₩70,622 | ₩70,635 | ₩70,595 | ₩70,615 | -0.01% | 1.5만 |
|---|
| 2026.05.29 | ₩70,582 | ₩70,622 | ₩70,582 | ₩70,608 | +0.04% | 38.9만 |
|---|
| 2026.05.28 | ₩70,595 | ₩70,595 | ₩70,568 | ₩70,582 | -0.02% | 5.4천 |
|---|
| 2026.05.27 | ₩70,582 | ₩70,582 | ₩70,555 | ₩70,568 | -0.02% | 8.6천 |
|---|
| 2026.05.26 | ₩70,568 | ₩70,582 | ₩70,555 | ₩70,568 | 0.00% | 1.3만 |
|---|
| 2026.05.22 | ₩70,553 | ₩70,568 | ₩70,541 | ₩70,555 | +0.00% | 5.8천 |
|---|
| 2026.05.21 | ₩70,528 | ₩70,541 | ₩70,514 | ₩70,528 | 0.00% | 1.5만 |
|---|
| 2026.05.20 | ₩70,528 | ₩70,568 | ₩70,514 | ₩70,535 | +0.01% | 7.4만 |
|---|
| 2026.05.19 | ₩70,501 | ₩70,528 | ₩70,501 | ₩70,514 | +0.02% | 5.9천 |
|---|
| 2026.05.18 | ₩70,501 | ₩70,514 | ₩70,488 | ₩70,501 | 0.00% | 8.4천 |
|---|
| 2026.05.15 | ₩70,514 | ₩70,514 | ₩70,488 | ₩70,501 | -0.02% | 5.3천 |
|---|
| 2026.05.14 | ₩70,488 | ₩70,488 | ₩70,461 | ₩70,474 | -0.02% | 4.6천 |
|---|
| 2026.05.13 | ₩70,474 | ₩70,488 | ₩70,461 | ₩70,474 | 0.00% | 1.2만 |
|---|
| 2026.05.12 | ₩70,468 | ₩70,474 | ₩70,468 | ₩70,468 | 0.00% | 6.9천 |
|---|
| 2026.05.11 | ₩70,472 | ₩70,474 | ₩70,461 | ₩70,461 | -0.02% | 7.4천 |
|---|
| 2026.05.08 | ₩70,461 | ₩70,474 | ₩70,434 | ₩70,454 | -0.01% | 1.6만 |
|---|
| 2026.05.07 | ₩70,447 | ₩70,447 | ₩70,421 | ₩70,434 | -0.02% | 7.9천 |
|---|
| 2026.05.06 | ₩70,434 | ₩70,434 | ₩70,413 | ₩70,421 | -0.02% | 5.6천 |
|---|
| 2026.05.05 | ₩70,407 | ₩70,434 | ₩70,407 | ₩70,421 | +0.02% | 7.8천 |
|---|
| 2026.05.04 | ₩70,434 | ₩70,434 | ₩70,407 | ₩70,407 | -0.04% | 8.8천 |
|---|
| 2026.05.01 | ₩70,407 | ₩70,434 | ₩70,380 | ₩70,434 | +0.04% | 2.5만 |
|---|
| 2026.04.30 | ₩70,394 | ₩70,394 | ₩70,354 | ₩70,374 | -0.03% | 3.2만 |
|---|
| 2026.04.29 | ₩70,394 | ₩70,394 | ₩70,367 | ₩70,391 | -0.00% | 1.3만 |
|---|
| 2026.04.28 | ₩70,367 | ₩70,380 | ₩70,354 | ₩70,367 | 0.00% | 6.7천 |
|---|
| 2026.04.27 | ₩70,367 | ₩70,367 | ₩70,340 | ₩70,354 | -0.02% | 6.1천 |
|---|
| 2026.04.24 | ₩70,354 | ₩70,367 | ₩70,340 | ₩70,367 | +0.02% | 7.7천 |
|---|
| 2026.04.23 | ₩70,340 | ₩70,367 | ₩70,327 | ₩70,347 | +0.01% | 1.2만 |
|---|
| 2026.04.22 | ₩70,327 | ₩70,340 | ₩70,313 | ₩70,340 | +0.02% | 1.4만 |
|---|
| 2026.04.21 | ₩70,313 | ₩70,331 | ₩70,300 | ₩70,313 | 0.00% | 9.7천 |
|---|
| 2026.04.20 | ₩70,327 | ₩70,327 | ₩70,300 | ₩70,300 | -0.04% | 2.8만 |
|---|
| 2026.04.17 | ₩70,313 | ₩70,313 | ₩70,286 | ₩70,292 | -0.03% | 6.7천 |
|---|
| 2026.04.16 | ₩70,286 | ₩70,300 | ₩70,265 | ₩70,280 | -0.01% | 2.2만 |
|---|
| 2026.04.15 | ₩70,246 | ₩70,340 | ₩70,246 | ₩70,260 | +0.02% | 4만 |
|---|
| 2026.04.14 | ₩70,273 | ₩70,273 | ₩70,246 | ₩70,260 | -0.02% | 1.3만 |
|---|
| 2026.04.13 | ₩70,273 | ₩70,273 | ₩70,246 | ₩70,260 | -0.02% | 6.7천 |
|---|
| 2026.04.10 | ₩70,233 | ₩70,260 | ₩70,219 | ₩70,239 | +0.01% | 1.5만 |
|---|
| 2026.04.09 | ₩70,219 | ₩70,233 | ₩70,219 | ₩70,226 | +0.01% | 5.8천 |
|---|
| 2026.04.08 | ₩70,206 | ₩70,233 | ₩70,206 | ₩70,219 | +0.02% | 1.2만 |
|---|
| 2026.04.07 | ₩70,193 | ₩70,219 | ₩70,193 | ₩70,206 | +0.02% | 1.8만 |
|---|
| 2026.04.06 | ₩70,199 | ₩70,219 | ₩70,179 | ₩70,179 | -0.03% | 1.3만 |
|---|
| 2026.04.02 | ₩70,219 | ₩70,219 | ₩70,152 | ₩70,171 | -0.07% | 37.1만 |
|---|
| 2026.04.01 | ₩70,193 | ₩70,198 | ₩70,193 | ₩70,193 | 0.00% | 2.5천 |
|---|
| 2026.03.31 | ₩70,170 | ₩70,219 | ₩70,166 | ₩70,213 | +0.06% | 1.3만 |
|---|
| 2026.03.30 | ₩70,179 | ₩70,179 | ₩70,166 | ₩70,172 | -0.01% | 6.9천 |
|---|
| 2026.03.27 | ₩70,166 | ₩70,166 | ₩70,139 | ₩70,152 | -0.02% | 6.2천 |
|---|
| 2026.03.26 | ₩70,125 | ₩70,139 | ₩70,085 | ₩70,125 | 0.00% | 1.4만 |
|---|
| 2026.03.25 | ₩70,136 | ₩70,139 | ₩70,112 | ₩70,125 | -0.02% | 4.7천 |
|---|
| 2026.03.24 | ₩70,112 | ₩70,125 | ₩70,099 | ₩70,112 | 0.00% | 7.6천 |
|---|
| 2026.03.23 | ₩70,119 | ₩70,125 | ₩70,085 | ₩70,105 | -0.02% | 1.8만 |
|---|
| 2026.03.20 | ₩70,115 | ₩70,139 | ₩70,112 | ₩70,125 | +0.02% | 6.6천 |
|---|
| 2026.03.19 | ₩70,104 | ₩70,125 | ₩70,099 | ₩70,112 | +0.01% | 7천 |
|---|
| 2026.03.18 | ₩70,125 | ₩70,125 | ₩70,099 | ₩70,112 | -0.02% | 6.9천 |
|---|
| 2026.03.17 | ₩70,125 | ₩70,125 | ₩70,099 | ₩70,112 | -0.02% | 1.1만 |
|---|
| 2026.03.16 | ₩70,099 | ₩70,112 | ₩70,085 | ₩70,112 | +0.02% | 9.4천 |
|---|
| 2026.03.13 | ₩70,085 | ₩70,085 | ₩70,058 | ₩70,078 | -0.01% | 2만 |
|---|
| 2026.03.12 | ₩70,032 | ₩70,058 | ₩70,032 | ₩70,045 | +0.02% | 1.3만 |
|---|
| 2026.03.11 | ₩70,072 | ₩70,072 | ₩70,045 | ₩70,058 | -0.02% | 5.4천 |
|---|
| 2026.03.10 | ₩70,018 | ₩70,072 | ₩70,018 | ₩70,052 | +0.05% | 2.7만 |
|---|
| 2026.03.09 | ₩70,019 | ₩70,045 | ₩70,018 | ₩70,032 | +0.02% | 1.2만 |
|---|
| 2026.03.06 | ₩70,018 | ₩70,045 | ₩70,018 | ₩70,032 | +0.02% | 1만 |
|---|
| 2026.03.05 | ₩70,005 | ₩70,018 | ₩69,995 | ₩70,005 | 0.00% | 9.2천 |
|---|
| 2026.03.04 | ₩70,018 | ₩70,032 | ₩69,991 | ₩70,011 | -0.01% | 7.1천 |
|---|
| 2026.03.03 | ₩70,014 | ₩70,018 | ₩69,991 | ₩70,014 | 0.00% | 9.1천 |
|---|
| 2026.03.02 | ₩70,005 | ₩70,018 | ₩69,991 | ₩70,005 | 0.00% | 1만 |
|---|
| 2026.02.27 | ₩69,978 | ₩70,005 | ₩69,978 | ₩69,991 | +0.02% | 5천 |
|---|
| 2026.02.26 | ₩69,964 | ₩69,991 | ₩69,951 | ₩69,978 | +0.02% | 1.9만 |
|---|
| 2026.02.25 | ₩69,964 | ₩69,964 | ₩69,951 | ₩69,958 | -0.01% | 8.9천 |
|---|
| 2026.02.24 | ₩69,938 | ₩69,978 | ₩69,923 | ₩69,958 | +0.03% | 1.5만 |
|---|
| 2026.02.23 | ₩69,912 | ₩69,938 | ₩69,912 | ₩69,924 | +0.02% | 4.9천 |
|---|
| 2026.02.20 | ₩69,924 | ₩69,938 | ₩69,924 | ₩69,924 | 0.00% | 1.1만 |
|---|
| 2026.02.19 | ₩69,911 | ₩69,924 | ₩69,897 | ₩69,911 | 0.00% | 1.6만 |
|---|
| 2026.02.18 | ₩69,924 | ₩69,924 | ₩69,897 | ₩69,904 | -0.03% | 1.2만 |
|---|
| 2026.02.17 | ₩69,915 | ₩69,924 | ₩69,884 | ₩69,897 | -0.02% | 1.5만 |
|---|
| 2026.02.13 | ₩69,897 | ₩69,924 | ₩69,884 | ₩69,904 | +0.01% | 8.2천 |
|---|
| 2026.02.12 | ₩69,871 | ₩69,897 | ₩69,871 | ₩69,877 | +0.01% | 1.5만 |
|---|
| 2026.02.11 | ₩69,871 | ₩69,884 | ₩69,817 | ₩69,850 | -0.03% | 1.2만 |
|---|
| 2026.02.10 | ₩69,884 | ₩69,884 | ₩69,857 | ₩69,871 | -0.02% | 1.6만 |
|---|
| 2026.02.09 | ₩69,844 | ₩69,871 | ₩69,844 | ₩69,857 | +0.02% | 1.7만 |
|---|
| 2026.02.06 | ₩69,840 | ₩69,844 | ₩69,830 | ₩69,837 | -0.00% | 8.4천 |
|---|
| 2026.02.05 | ₩69,830 | ₩69,830 | ₩69,803 | ₩69,824 | -0.01% | 2.1만 |
|---|
| 2026.02.04 | ₩69,816 | ₩69,817 | ₩69,803 | ₩69,810 | -0.01% | 9.9천 |
|---|
| 2026.02.03 | ₩69,830 | ₩69,830 | ₩69,806 | ₩69,817 | -0.02% | 1.1만 |
|---|
| 2026.02.02 | ₩69,814 | ₩69,817 | ₩69,803 | ₩69,803 | -0.02% | 1.8만 |
|---|
| 2026.01.30 | ₩69,793 | ₩69,817 | ₩69,790 | ₩69,803 | +0.02% | 5.9천 |
|---|
| 2026.01.29 | ₩69,803 | ₩69,810 | ₩69,790 | ₩69,810 | +0.01% | 7.7천 |
|---|
| 2026.01.28 | ₩69,765 | ₩69,778 | ₩69,763 | ₩69,778 | +0.02% | 8.9천 |
|---|
| 2026.01.27 | ₩69,763 | ₩69,777 | ₩69,750 | ₩69,763 | 0.00% | 1.8만 |
|---|
| 2026.01.26 | ₩69,763 | ₩69,763 | ₩69,750 | ₩69,756 | -0.01% | 1.2만 |
|---|
| 2026.01.23 | ₩69,750 | ₩69,750 | ₩69,736 | ₩69,743 | -0.01% | 1.1만 |
|---|
| 2026.01.22 | ₩69,736 | ₩69,736 | ₩69,723 | ₩69,730 | -0.01% | 7.2천 |
|---|
| 2026.01.21 | ₩69,716 | ₩69,736 | ₩69,710 | ₩69,723 | +0.01% | 2.7만 |
|---|
| 2026.01.20 | ₩69,723 | ₩69,736 | ₩69,710 | ₩69,723 | 0.00% | 9.9천 |
|---|
| 2026.01.16 | ₩69,710 | ₩69,723 | ₩69,696 | ₩69,716 | +0.01% | 1.4만 |
|---|
| 2026.01.15 | ₩69,696 | ₩69,696 | ₩69,683 | ₩69,689 | -0.01% | 9.2천 |
|---|
| 2026.01.14 | ₩69,710 | ₩69,723 | ₩69,710 | ₩69,723 | +0.02% | 2.9만 |
|---|
| 2026.01.13 | ₩70,018 | ₩70,018 | ₩69,710 | ₩69,716 | -0.43% | 5.8천 |
|---|
| 2026.01.12 | ₩69,710 | ₩69,710 | ₩69,684 | ₩69,703 | -0.01% | 1.8만 |
|---|
| 2026.01.09 | ₩69,669 | ₩69,683 | ₩69,669 | ₩69,676 | +0.01% | 7.1천 |
|---|
| 2026.01.08 | ₩69,669 | ₩69,669 | ₩69,656 | ₩69,663 | -0.01% | 1.3만 |
|---|
| 2026.01.07 | ₩69,665 | ₩69,683 | ₩69,642 | ₩69,676 | +0.02% | 83.4만 |
|---|
| 2026.01.06 | ₩69,629 | ₩69,656 | ₩69,629 | ₩69,642 | +0.02% | 3.4천 |
|---|
| 2026.01.05 | ₩69,656 | ₩69,656 | ₩69,629 | ₩69,642 | -0.02% | 1.7만 |
|---|
| 2026.01.02 | ₩69,589 | ₩69,642 | ₩69,589 | ₩69,629 | +0.06% | 2만 |
|---|
| 2025.12.31 | ₩69,605 | ₩69,616 | ₩69,589 | ₩69,602 | -0.00% | 1.7천 |
|---|
| 2025.12.30 | ₩69,602 | ₩69,602 | ₩69,589 | ₩69,596 | -0.01% | 2천 |
|---|
| 2025.12.29 | ₩69,575 | ₩69,602 | ₩69,575 | ₩69,589 | +0.02% | 7천 |
|---|
| 2025.12.26 | ₩69,578 | ₩69,578 | ₩69,562 | ₩69,569 | -0.01% | 4.9천 |
|---|
| 2025.12.24 | ₩69,539 | ₩69,559 | ₩69,535 | ₩69,549 | +0.01% | 5.1천 |
|---|
| 2025.12.23 | ₩69,535 | ₩69,562 | ₩69,508 | ₩69,528 | -0.01% | 2.2만 |
|---|
| 2025.12.22 | ₩69,528 | ₩69,535 | ₩69,522 | ₩69,528 | 0.00% | 1.3만 |
|---|
| 2025.12.19 | ₩69,508 | ₩69,522 | ₩69,495 | ₩69,522 | +0.02% | 2.3만 |
|---|
| 2025.12.18 | ₩69,473 | ₩69,495 | ₩69,473 | ₩69,488 | +0.02% | 1.2만 |
|---|
| 2025.12.17 | ₩69,475 | ₩69,481 | ₩69,455 | ₩69,468 | -0.01% | 1.2만 |
|---|
| 2025.12.16 | ₩69,455 | ₩69,468 | ₩69,455 | ₩69,456 | +0.00% | 4.6천 |
|---|
| 2025.12.15 | ₩69,448 | ₩69,455 | ₩69,448 | ₩69,448 | 0.00% | 4.3천 |
|---|
| 2025.12.12 | ₩69,455 | ₩69,455 | ₩69,441 | ₩69,448 | -0.01% | 8.5천 |
|---|
| 2025.12.11 | ₩69,439 | ₩69,441 | ₩69,414 | ₩69,428 | -0.02% | 2.4천 |
|---|
| 2025.12.10 | ₩69,424 | ₩69,428 | ₩69,401 | ₩69,414 | -0.01% | 4.6천 |
|---|
| 2025.12.09 | ₩69,417 | ₩69,428 | ₩69,401 | ₩69,414 | -0.00% | 1.3만 |
|---|
| 2025.12.08 | ₩69,388 | ₩69,412 | ₩69,388 | ₩69,394 | +0.01% | 6천 |
|---|
| 2025.12.05 | ₩69,347 | ₩69,401 | ₩69,347 | ₩69,388 | +0.06% | 9천 |
|---|
| 2025.12.04 | ₩69,362 | ₩69,388 | ₩69,361 | ₩69,374 | +0.02% | 8.4천 |
|---|
| 2025.12.03 | ₩69,347 | ₩69,363 | ₩69,347 | ₩69,361 | +0.02% | 4.3천 |
|---|
| 2025.12.02 | ₩69,358 | ₩69,361 | ₩69,334 | ₩69,347 | -0.02% | 6.9천 |
|---|
| 2025.12.01 | ₩69,334 | ₩69,347 | ₩69,320 | ₩69,334 | 0.00% | 6.2천 |
|---|
| 2025.11.28 | ₩69,307 | ₩69,334 | ₩69,307 | ₩69,320 | +0.02% | 9.2천 |
|---|
| 2025.11.26 | ₩69,280 | ₩69,302 | ₩69,280 | ₩69,294 | +0.02% | 5.4천 |
|---|
| 2025.11.25 | ₩69,267 | ₩69,294 | ₩69,260 | ₩69,274 | +0.01% | 7.4천 |
|---|
| 2025.11.24 | ₩69,253 | ₩69,267 | ₩69,253 | ₩69,260 | +0.01% | 1.1만 |
|---|
| 2025.11.21 | ₩69,219 | ₩69,253 | ₩69,219 | ₩69,240 | +0.03% | 8.1천 |
|---|
| 2025.11.20 | ₩69,240 | ₩69,240 | ₩69,213 | ₩69,220 | -0.03% | 6.7천 |
|---|
| 2025.11.19 | ₩69,227 | ₩69,240 | ₩69,216 | ₩69,227 | 0.00% | 4.4천 |
|---|
| 2025.11.18 | ₩69,240 | ₩69,240 | ₩69,213 | ₩69,227 | -0.02% | 1.5만 |
|---|
| 2025.11.17 | ₩69,224 | ₩69,240 | ₩69,219 | ₩69,227 | +0.00% | 9.2천 |
|---|
| 2025.11.14 | ₩69,185 | ₩69,240 | ₩69,185 | ₩69,220 | +0.05% | 1.3만 |
|---|
| 2025.11.13 | ₩69,200 | ₩69,200 | ₩69,186 | ₩69,193 | -0.01% | 4.4천 |
|---|
| 2025.11.12 | ₩69,173 | ₩69,182 | ₩69,173 | ₩69,180 | +0.01% | 2.1천 |
|---|
| 2025.11.11 | ₩69,185 | ₩69,200 | ₩69,173 | ₩69,186 | +0.00% | 5.5천 |
|---|
| 2025.11.10 | ₩69,200 | ₩69,200 | ₩69,173 | ₩69,186 | -0.02% | 5.4천 |
|---|
| 2025.11.07 | ₩69,166 | ₩69,186 | ₩69,159 | ₩69,173 | +0.01% | 7천 |
|---|
| 2025.11.06 | ₩69,133 | ₩69,159 | ₩69,133 | ₩69,146 | +0.02% | 5천 |
|---|
| 2025.11.05 | ₩69,146 | ₩69,146 | ₩69,119 | ₩69,133 | -0.02% | 9.2천 |
|---|
| 2025.11.04 | ₩69,135 | ₩69,146 | ₩69,119 | ₩69,133 | -0.00% | 6.8천 |
|---|
| 2025.11.03 | ₩69,121 | ₩69,135 | ₩69,119 | ₩69,133 | +0.02% | 2.1천 |
|---|
| 2025.10.31 | ₩69,119 | ₩69,133 | ₩69,117 | ₩69,119 | 0.00% | 3.4천 |
|---|
| 2025.10.30 | ₩69,106 | ₩69,119 | ₩69,100 | ₩69,106 | 0.00% | 1.1만 |
|---|
| 2025.10.29 | ₩69,092 | ₩69,106 | ₩69,092 | ₩69,106 | +0.02% | 6.4천 |
|---|
| 2025.10.28 | ₩69,079 | ₩69,079 | ₩69,066 | ₩69,079 | 0.00% | 6.6천 |
|---|
| 2025.10.27 | ₩69,106 | ₩69,106 | ₩69,052 | ₩69,066 | -0.06% | 1만 |
|---|
| 2025.10.24 | ₩69,079 | ₩69,092 | ₩69,052 | ₩69,072 | -0.01% | 1.2만 |
|---|
| 2025.10.23 | ₩69,056 | ₩69,079 | ₩69,052 | ₩69,066 | +0.01% | 2.4천 |
|---|
| 2025.10.22 | ₩69,066 | ₩69,066 | ₩69,039 | ₩69,052 | -0.02% | 5천 |
|---|
| 2025.10.21 | ₩69,062 | ₩69,066 | ₩69,039 | ₩69,052 | -0.01% | 3.7천 |
|---|
| 2025.10.20 | ₩69,041 | ₩69,052 | ₩69,025 | ₩69,039 | -0.00% | 6.4천 |
|---|
| 2025.10.17 | ₩69,012 | ₩69,035 | ₩69,012 | ₩69,025 | +0.02% | 3.6천 |
|---|
| 2025.10.16 | ₩69,011 | ₩69,025 | ₩68,985 | ₩69,005 | -0.01% | 5.5천 |
|---|
| 2025.10.15 | ₩69,013 | ₩69,025 | ₩69,012 | ₩69,012 | -0.00% | 6.1천 |
|---|
| 2025.10.14 | ₩69,013 | ₩69,025 | ₩68,998 | ₩69,012 | -0.00% | 5.8천 |
|---|
| 2025.10.13 | ₩68,974 | ₩68,998 | ₩68,972 | ₩68,985 | +0.02% | 4.1천 |
|---|
| 2025.10.10 | ₩68,985 | ₩69,012 | ₩68,985 | ₩68,998 | +0.02% | 5.9천 |
|---|