시장 데이터를 불러오는 중
전체 종목
Horizon Kinetics Inflation Beneficiaries ETF 과거 주가
Horizon Kinetics Inflation Beneficiaries ETF · INFL · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Horizon Kinetics Inflation Beneficiaries ETF · INFL · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩68,931 | ₩69,467 | ₩68,931 | ₩69,105 | +0.25% | 5.3만 |
| 2026.10.08 | ₩67,845 | ₩68,716 | ₩67,845 | ₩68,636 | +1.17% | 7.6만 |
| 2026.10.07 | ₩68,395 | ₩68,395 | ₩67,604 | ₩67,845 | -0.80% | 20.4만 |
| 2026.10.06 | ₩68,274 | ₩69,158 | ₩68,127 | ₩68,743 | +0.69% | 10.1만 |
| 2026.10.05 | ₩67,564 | ₩68,247 | ₩67,081 | ₩68,100 | +0.79% | 11.9만 |
| 2026.10.02 | ₩67,108 | ₩67,564 | ₩67,028 | ₩67,550 | +0.66% | 37.3만 |
| 2026.10.01 | ₩67,135 | ₩67,376 | ₩66,867 | ₩67,256 | +0.18% | 13.8만 |
| 2026.09.30 | ₩67,993 | ₩67,993 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩67,189 |
| -1.18% |
| 7.6만 |
| 2026.09.29 | ₩68,019 | ₩68,019 | ₩67,497 | ₩67,644 | -0.55% | 35만 |
|---|
| 2026.09.28 | ₩68,703 | ₩68,770 | ₩67,912 | ₩68,046 | -0.96% | 7.5만 |
|---|
| 2026.09.25 | ₩69,467 | ₩69,507 | ₩68,944 | ₩69,118 | -0.50% | 10만 |
|---|
| 2026.09.24 | ₩69,560 | ₩69,587 | ₩69,303 | ₩69,493 | -0.10% | 5.7만 |
|---|
| 2026.09.23 | ₩70,699 | ₩70,699 | ₩69,467 | ₩69,547 | -1.63% | 9만 |
|---|
| 2026.09.22 | ₩70,927 | ₩71,269 | ₩70,713 | ₩71,048 | +0.17% | 6.7만 |
|---|
| 2026.09.21 | ₩71,557 | ₩71,557 | ₩70,512 | ₩70,954 | -0.84% | 6.7만 |
|---|
| 2026.09.18 | ₩71,570 | ₩71,611 | ₩71,175 | ₩71,463 | -0.15% | 6만 |
|---|
| 2026.09.17 | ₩71,463 | ₩71,812 | ₩71,142 | ₩71,691 | +0.32% | 7.4만 |
|---|
| 2026.09.16 | ₩72,736 | ₩72,736 | ₩70,257 | ₩70,927 | -2.49% | 16.5만 |
|---|
| 2026.09.15 | ₩72,589 | ₩72,736 | ₩72,240 | ₩72,629 | +0.06% | 33.7만 |
|---|
| 2026.09.14 | ₩73,111 | ₩73,192 | ₩72,602 | ₩72,709 | -0.55% | 13.8만 |
|---|
| 2026.09.11 | ₩73,540 | ₩73,728 | ₩73,178 | ₩73,393 | -0.20% | 21.4만 |
|---|
| 2026.09.10 | ₩73,916 | ₩74,035 | ₩73,125 | ₩73,125 | -1.07% | 17.6만 |
|---|
| 2026.09.09 | ₩74,666 | ₩74,807 | ₩73,969 | ₩74,076 | -0.79% | 16.9만 |
|---|
| 2026.09.08 | ₩74,277 | ₩74,817 | ₩74,210 | ₩74,331 | +0.07% | 12.5만 |
|---|
| 2026.09.04 | ₩73,929 | ₩74,291 | ₩73,599 | ₩74,277 | +0.47% | 15.5만 |
|---|
| 2026.09.03 | ₩74,371 | ₩74,639 | ₩74,130 | ₩74,545 | +0.23% | 13.1만 |
|---|
| 2026.09.02 | ₩73,580 | ₩73,661 | ₩73,311 | ₩73,621 | +0.05% | 8.6만 |
|---|
| 2026.09.01 | ₩73,554 | ₩74,036 | ₩73,299 | ₩73,379 | -0.24% | 8.5만 |
|---|
| 2026.08.31 | ₩74,251 | ₩74,251 | ₩73,567 | ₩74,117 | -0.18% | 17.8만 |
|---|
| 2026.08.28 | ₩75,256 | ₩75,269 | ₩73,942 | ₩74,036 | -1.62% | 14.5만 |
|---|
| 2026.08.27 | ₩74,572 | ₩75,175 | ₩74,418 | ₩75,041 | +0.63% | 10만 |
|---|
| 2026.08.26 | ₩74,679 | ₩75,416 | ₩74,612 | ₩74,746 | +0.09% | 18.1만 |
|---|
| 2026.08.25 | ₩74,117 | ₩75,276 | ₩74,090 | ₩75,055 | +1.27% | 18.9만 |
|---|
| 2026.08.24 | ₩74,559 | ₩74,800 | ₩74,117 | ₩74,666 | +0.14% | 18.4만 |
|---|
| 2026.08.21 | ₩74,090 | ₩74,733 | ₩73,983 | ₩74,559 | +0.63% | 23.9만 |
|---|
| 2026.08.20 | ₩72,401 | ₩74,036 | ₩72,401 | ₩73,433 | +1.43% | 22.7만 |
|---|
| 2026.08.19 | ₩71,678 | ₩72,508 | ₩71,678 | ₩72,508 | +1.16% | 18.6만 |
|---|
| 2026.08.18 | ₩71,101 | ₩71,209 | ₩70,606 | ₩70,887 | -0.30% | 16.2만 |
|---|
| 2026.08.17 | ₩70,887 | ₩71,222 | ₩70,730 | ₩71,101 | +0.30% | 6.4만 |
|---|
| 2026.08.14 | ₩70,458 | ₩70,994 | ₩70,458 | ₩70,699 | +0.34% | 6.3만 |
|---|
| 2026.08.13 | ₩70,311 | ₩70,405 | ₩69,895 | ₩70,163 | -0.21% | 9.2만 |
|---|
| 2026.08.12 | ₩71,450 | ₩71,450 | ₩70,297 | ₩70,405 | -1.46% | 14.8만 |
|---|
| 2026.08.11 | ₩70,606 | ₩71,664 | ₩70,579 | ₩71,235 | +0.89% | 18.5만 |
|---|
| 2026.08.10 | ₩69,788 | ₩70,699 | ₩69,708 | ₩70,619 | +1.19% | 7.4만 |
|---|
| 2026.08.07 | ₩70,445 | ₩70,579 | ₩69,708 | ₩69,748 | -0.99% | 14.4만 |
|---|
| 2026.08.06 | ₩69,976 | ₩70,096 | ₩69,346 | ₩69,708 | -0.38% | 8.7만 |
|---|
| 2026.08.05 | ₩69,668 | ₩69,948 | ₩69,359 | ₩69,507 | -0.23% | 16.1만 |
|---|
| 2026.08.04 | ₩68,904 | ₩69,105 | ₩68,421 | ₩68,890 | -0.02% | 11.8만 |
|---|
| 2026.08.03 | ₩68,649 | ₩68,850 | ₩68,101 | ₩68,810 | +0.23% | 15.3만 |
|---|
| 2026.07.31 | ₩68,810 | ₩69,024 | ₩68,113 | ₩68,743 | -0.10% | 18.4만 |
|---|
| 2026.07.30 | ₩68,274 | ₩68,889 | ₩67,993 | ₩68,783 | +0.75% | 12.2만 |
|---|
| 2026.07.29 | ₩67,792 | ₩68,823 | ₩67,577 | ₩68,086 | +0.43% | 5.2만 |
|---|
| 2026.07.28 | ₩67,872 | ₩68,033 | ₩67,457 | ₩67,671 | -0.30% | 4.3만 |
|---|
| 2026.07.27 | ₩68,716 | ₩68,810 | ₩67,832 | ₩67,939 | -1.13% | 5.1만 |
|---|
| 2026.07.24 | ₩68,689 | ₩69,011 | ₩68,555 | ₩68,555 | -0.20% | 5.4만 |
|---|
| 2026.07.23 | ₩68,730 | ₩69,065 | ₩68,368 | ₩68,555 | -0.25% | 11.1만 |
|---|
| 2026.07.22 | ₩68,207 | ₩69,078 | ₩68,207 | ₩68,917 | +1.04% | 13.5만 |
|---|
| 2026.07.21 | ₩67,390 | ₩67,956 | ₩67,390 | ₩67,912 | +0.78% | 4.9만 |
|---|
| 2026.07.20 | ₩67,269 | ₩67,553 | ₩66,974 | ₩67,001 | -0.40% | 15.6만 |
|---|
| 2026.07.17 | ₩67,349 | ₩67,597 | ₩66,988 | ₩67,323 | -0.04% | 5.8만 |
|---|
| 2026.07.16 | ₩67,510 | ₩67,952 | ₩67,236 | ₩67,490 | -0.03% | 6.7만 |
|---|
| 2026.07.15 | ₩67,872 | ₩67,946 | ₩67,202 | ₩67,644 | -0.34% | 6.8만 |
|---|
| 2026.07.14 | ₩67,926 | ₩68,119 | ₩67,658 | ₩67,859 | -0.10% | 8.9만 |
|---|
| 2026.07.13 | ₩67,229 | ₩67,631 | ₩67,229 | ₩67,497 | +0.40% | 6.2만 |
|---|
| 2026.07.10 | ₩67,296 | ₩67,390 | ₩66,720 | ₩67,014 | -0.42% | 5.3만 |
|---|
| 2026.07.09 | ₩67,376 | ₩67,536 | ₩67,229 | ₩67,229 | -0.22% | 5.1만 |
|---|
| 2026.07.08 | ₩67,122 | ₩67,229 | ₩66,653 | ₩67,135 | +0.02% | 4만 |
|---|
| 2026.07.07 | ₩66,907 | ₩67,229 | ₩66,639 | ₩67,108 | +0.30% | 15.9만 |
|---|
| 2026.07.06 | ₩66,746 | ₩67,189 | ₩66,693 | ₩66,827 | +0.12% | 30만 |
|---|
| 2026.07.02 | ₩66,612 | ₩67,195 | ₩66,170 | ₩66,706 | +0.14% | 58.8만 |
|---|
| 2026.07.01 | ₩66,773 | ₩67,189 | ₩65,875 | ₩65,875 | -1.34% | 21.9만 |
|---|
| 2026.06.30 | ₩65,942 | ₩66,988 | ₩65,902 | ₩66,840 | +1.36% | 13.5만 |
|---|
| 2026.06.29 | ₩65,634 | ₩65,956 | ₩65,326 | ₩65,956 | +0.49% | 12.2만 |
|---|
| 2026.06.26 | ₩64,710 | ₩65,701 | ₩64,710 | ₩65,514 | +1.24% | 30.2만 |
|---|
| 2026.06.25 | ₩64,736 | ₩65,058 | ₩64,502 | ₩64,750 | +0.02% | 38만 |
|---|
| 2026.06.24 | ₩64,924 | ₩65,109 | ₩64,241 | ₩64,616 | -0.47% | 34.1만 |
|---|
| 2026.06.23 | ₩65,500 | ₩66,224 | ₩65,487 | ₩65,728 | +0.35% | 10만 |
|---|
| 2026.06.22 | ₩66,210 | ₩66,559 | ₩65,703 | ₩66,344 | +0.20% | 26.3만 |
|---|
| 2026.06.18 | ₩67,470 | ₩67,592 | ₩66,210 | ₩66,813 | -0.97% | 26.1만 |
|---|
| 2026.06.17 | ₩68,569 | ₩68,877 | ₩67,229 | ₩67,323 | -1.82% | 24.5만 |
|---|
| 2026.06.16 | ₩68,850 | ₩69,078 | ₩68,274 | ₩68,676 | -0.25% | 25.7만 |
|---|
| 2026.06.15 | ₩68,622 | ₩69,292 | ₩68,622 | ₩68,770 | +0.21% | 36.1만 |
|---|
| 2026.06.12 | ₩67,510 | ₩69,004 | ₩67,510 | ₩68,368 | +1.27% | 50.8만 |
|---|
| 2026.06.11 | ₩67,014 | ₩67,591 | ₩66,961 | ₩67,390 | +0.56% | 10.9만 |
|---|
| 2026.06.10 | ₩67,055 | ₩67,658 | ₩66,572 | ₩66,586 | -0.70% | 40.8만 |
|---|
| 2026.06.09 | ₩68,086 | ₩68,247 | ₩66,532 | ₩67,215 | -1.28% | 68.5만 |
|---|
| 2026.06.08 | ₩68,301 | ₩68,676 | ₩67,162 | ₩67,778 | -0.77% | 41.2만 |
|---|
| 2026.06.05 | ₩69,976 | ₩70,110 | ₩67,684 | ₩68,006 | -2.82% | 58.2만 |
|---|
| 2026.06.04 | ₩69,828 | ₩70,478 | ₩69,828 | ₩70,284 | +0.65% | 19.2만 |
|---|
| 2026.06.03 | ₩70,016 | ₩70,244 | ₩69,614 | ₩69,721 | -0.42% | 16.7만 |
|---|
| 2026.06.02 | ₩69,467 | ₩70,137 | ₩69,118 | ₩70,056 | +0.85% | 13.5만 |
|---|
| 2026.06.01 | ₩69,587 | ₩69,936 | ₩69,386 | ₩69,386 | -0.29% | 40.1만 |
|---|
| 2026.05.29 | ₩70,003 | ₩70,090 | ₩69,602 | ₩69,748 | -0.36% | 13.7만 |
|---|
| 2026.05.28 | ₩69,614 | ₩70,391 | ₩69,386 | ₩69,989 | +0.54% | 11.4만 |
|---|
| 2026.05.27 | ₩70,311 | ₩70,445 | ₩69,681 | ₩69,842 | -0.67% | 21만 |
|---|
| 2026.05.26 | ₩71,356 | ₩71,664 | ₩70,900 | ₩70,981 | -0.53% | 105.9만 |
|---|
| 2026.05.22 | ₩71,209 | ₩71,436 | ₩70,807 | ₩71,383 | +0.24% | 8.4만 |
|---|
| 2026.05.21 | ₩71,235 | ₩71,436 | ₩70,994 | ₩71,155 | -0.11% | 17.1만 |
|---|
| 2026.05.20 | ₩71,423 | ₩71,745 | ₩71,142 | ₩71,329 | -0.13% | 31.2만 |
|---|
| 2026.05.19 | ₩71,128 | ₩71,611 | ₩70,807 | ₩71,209 | +0.11% | 27.5만 |
|---|
| 2026.05.18 | ₩71,048 | ₩71,316 | ₩70,713 | ₩71,195 | +0.21% | 32만 |
|---|
| 2026.05.15 | ₩70,807 | ₩70,807 | ₩70,190 | ₩70,673 | -0.19% | 27만 |
|---|
| 2026.05.14 | ₩71,423 | ₩71,470 | ₩70,793 | ₩71,209 | -0.30% | 175.3만 |
|---|
| 2026.05.13 | ₩71,731 | ₩71,905 | ₩70,887 | ₩71,664 | -0.09% | 26만 |
|---|
| 2026.05.12 | ₩71,383 | ₩72,173 | ₩70,930 | ₩71,946 | +0.79% | 75.9만 |
|---|
| 2026.05.11 | ₩70,780 | ₩71,490 | ₩70,780 | ₩71,490 | +1.00% | 27.8만 |
|---|
| 2026.05.08 | ₩70,405 | ₩70,579 | ₩70,110 | ₩70,378 | -0.04% | 17.8만 |
|---|
| 2026.05.07 | ₩71,329 | ₩71,477 | ₩69,989 | ₩70,110 | -1.71% | 17.4만 |
|---|
| 2026.05.06 | ₩71,209 | ₩71,477 | ₩71,061 | ₩71,289 | +0.11% | 20만 |
|---|
| 2026.05.05 | ₩71,356 | ₩71,356 | ₩70,753 | ₩70,900 | -0.64% | 17.2만 |
|---|
| 2026.05.04 | ₩70,713 | ₩71,101 | ₩70,599 | ₩70,887 | +0.25% | 55.5만 |
|---|
| 2026.05.01 | ₩71,235 | ₩71,865 | ₩70,753 | ₩70,793 | -0.62% | 70.6만 |
|---|
| 2026.04.30 | ₩70,766 | ₩71,463 | ₩70,525 | ₩71,343 | +0.81% | 12.2만 |
|---|
| 2026.04.29 | ₩70,579 | ₩70,603 | ₩70,083 | ₩70,458 | -0.17% | 9.3만 |
|---|
| 2026.04.28 | ₩71,048 | ₩71,235 | ₩70,364 | ₩70,458 | -0.83% | 19.4만 |
|---|
| 2026.04.27 | ₩71,463 | ₩71,698 | ₩71,101 | ₩71,276 | -0.26% | 10.4만 |
|---|
| 2026.04.24 | ₩71,624 | ₩71,624 | ₩70,954 | ₩71,383 | -0.34% | 13.6만 |
|---|
| 2026.04.23 | ₩71,503 | ₩71,932 | ₩70,887 | ₩71,570 | +0.09% | 12.2만 |
|---|
| 2026.04.22 | ₩71,570 | ₩71,825 | ₩71,269 | ₩71,664 | +0.13% | 12.7만 |
|---|
| 2026.04.21 | ₩72,013 | ₩72,039 | ₩70,807 | ₩70,820 | -1.66% | 19.3만 |
|---|
| 2026.04.20 | ₩71,396 | ₩71,865 | ₩71,260 | ₩71,838 | +0.62% | 10만 |
|---|
| 2026.04.17 | ₩71,664 | ₩71,698 | ₩71,021 | ₩71,544 | -0.17% | 24만 |
|---|
| 2026.04.16 | ₩71,463 | ₩71,919 | ₩71,463 | ₩71,785 | +0.45% | 12.8만 |
|---|
| 2026.04.15 | ₩70,753 | ₩71,356 | ₩70,485 | ₩71,222 | +0.66% | 20.1만 |
|---|
| 2026.04.14 | ₩71,088 | ₩71,182 | ₩70,632 | ₩70,726 | -0.51% | 39만 |
|---|
| 2026.04.13 | ₩70,338 | ₩71,142 | ₩70,338 | ₩70,914 | +0.82% | 15.7만 |
|---|
| 2026.04.10 | ₩70,096 | ₩70,699 | ₩70,096 | ₩70,619 | +0.75% | 57.8만 |
|---|
| 2026.04.09 | ₩71,155 | ₩71,329 | ₩69,748 | ₩69,802 | -1.90% | 31.4만 |
|---|
| 2026.04.08 | ₩71,597 | ₩71,597 | ₩70,612 | ₩71,182 | -0.58% | 15.7만 |
|---|
| 2026.04.07 | ₩70,431 | ₩70,981 | ₩70,204 | ₩70,981 | +0.78% | 21.6만 |
|---|
| 2026.04.06 | ₩70,190 | ₩70,632 | ₩70,043 | ₩70,418 | +0.32% | 13.5만 |
|---|
| 2026.04.02 | ₩68,931 | ₩70,364 | ₩68,864 | ₩70,324 | +2.02% | 26.3만 |
|---|
| 2026.04.01 | ₩70,096 | ₩70,096 | ₩69,346 | ₩69,547 | -0.78% | 122.8만 |
|---|
| 2026.03.31 | ₩69,038 | ₩69,875 | ₩69,038 | ₩69,761 | +1.05% | 14.9만 |
|---|
| 2026.03.30 | ₩69,936 | ₩69,936 | ₩67,979 | ₩68,314 | -2.32% | 17.2만 |
|---|
| 2026.03.27 | ₩68,649 | ₩69,654 | ₩68,649 | ₩69,199 | +0.80% | 18.5만 |
|---|
| 2026.03.26 | ₩68,770 | ₩69,721 | ₩68,596 | ₩68,689 | -0.12% | 21.9만 |
|---|
| 2026.03.25 | ₩69,882 | ₩69,976 | ₩69,145 | ₩69,185 | -1.00% | 6.7만 |
|---|
| 2026.03.24 | ₩68,247 | ₩69,681 | ₩68,247 | ₩69,266 | +1.49% | 11만 |
|---|
| 2026.03.23 | ₩68,354 | ₩69,252 | ₩68,019 | ₩68,716 | +0.53% | 9.6만 |
|---|
| 2026.03.20 | ₩68,877 | ₩68,904 | ₩67,497 | ₩67,725 | -1.67% | 16.6만 |
|---|
| 2026.03.19 | ₩68,904 | ₩69,520 | ₩68,462 | ₩68,971 | +0.10% | 61.8만 |
|---|
| 2026.03.18 | ₩70,324 | ₩70,512 | ₩69,936 | ₩69,976 | -0.50% | 11만 |
|---|
| 2026.03.17 | ₩70,512 | ₩70,954 | ₩70,445 | ₩70,753 | +0.34% | 56.3만 |
|---|
| 2026.03.16 | ₩70,338 | ₩70,659 | ₩69,681 | ₩70,137 | -0.29% | 5.9만 |
|---|
| 2026.03.13 | ₩70,954 | ₩71,273 | ₩69,761 | ₩69,909 | -1.47% | 34.9만 |
|---|
| 2026.03.12 | ₩70,941 | ₩71,396 | ₩70,458 | ₩70,847 | -0.13% | 18.9만 |
|---|
| 2026.03.11 | ₩70,606 | ₩71,034 | ₩70,271 | ₩71,021 | +0.59% | 13.7만 |
|---|
| 2026.03.10 | ₩71,798 | ₩71,885 | ₩70,860 | ₩70,860 | -1.31% | 14.8만 |
|---|
| 2026.03.09 | ₩70,405 | ₩71,570 | ₩69,500 | ₩71,490 | +1.54% | 21.6만 |
|---|
| 2026.03.06 | ₩70,539 | ₩71,450 | ₩70,123 | ₩70,807 | +0.38% | 12.9만 |
|---|
| 2026.03.05 | ₩71,651 | ₩71,651 | ₩70,043 | ₩70,860 | -1.10% | 12.7만 |
|---|
| 2026.03.04 | ₩71,771 | ₩72,240 | ₩71,115 | ₩72,133 | +0.50% | 8.1만 |
|---|
| 2026.03.03 | ₩72,455 | ₩72,455 | ₩70,579 | ₩71,651 | -1.11% | 57.5만 |
|---|
| 2026.03.02 | ₩73,674 | ₩73,929 | ₩73,044 | ₩73,902 | +0.31% | 23.3만 |
|---|
| 2026.02.27 | ₩72,696 | ₩73,219 | ₩72,549 | ₩73,018 | +0.44% | 53.8만 |
|---|
| 2026.02.26 | ₩71,369 | ₩72,522 | ₩71,162 | ₩72,522 | +1.61% | 17.4만 |
|---|
| 2026.02.25 | ₩71,651 | ₩71,745 | ₩70,994 | ₩71,302 | -0.49% | 8.2만 |
|---|
| 2026.02.24 | ₩70,271 | ₩71,423 | ₩69,962 | ₩71,209 | +1.33% | 69.4만 |
|---|
| 2026.02.23 | ₩70,445 | ₩71,235 | ₩69,855 | ₩70,391 | -0.08% | 14.4만 |
|---|
| 2026.02.20 | ₩69,333 | ₩70,311 | ₩69,266 | ₩70,311 | +1.41% | 16.7만 |
|---|
| 2026.02.19 | ₩68,153 | ₩69,386 | ₩68,041 | ₩69,239 | +1.59% | 14.8만 |
|---|
| 2026.02.18 | ₩68,180 | ₩68,756 | ₩68,180 | ₩68,314 | +0.20% | 13.1만 |
|---|
| 2026.02.17 | ₩67,912 | ₩67,993 | ₩66,898 | ₩67,926 | +0.02% | 36.9만 |
|---|
| 2026.02.13 | ₩67,108 | ₩68,636 | ₩67,108 | ₩68,475 | +2.04% | 21.7만 |
|---|
| 2026.02.12 | ₩68,649 | ₩68,649 | ₩66,807 | ₩66,896 | -2.55% | 22.9만 |
|---|
| 2026.02.11 | ₩68,689 | ₩68,756 | ₩67,631 | ₩68,622 | -0.10% | 17.1만 |
|---|
| 2026.02.10 | ₩67,564 | ₩67,952 | ₩67,282 | ₩67,859 | +0.44% | 24만 |
|---|
| 2026.02.09 | ₩66,425 | ₩67,483 | ₩66,425 | ₩67,457 | +1.55% | 29.9만 |
|---|
| 2026.02.06 | ₩65,366 | ₩66,076 | ₩65,366 | ₩66,023 | +1.00% | 55.4만 |
|---|
| 2026.02.05 | ₩65,058 | ₩65,741 | ₩64,495 | ₩64,589 | -0.72% | 27.7만 |
|---|
| 2026.02.04 | ₩65,849 | ₩66,023 | ₩64,964 | ₩65,942 | +0.14% | 47.2만 |
|---|
| 2026.02.03 | ₩65,902 | ₩65,969 | ₩64,924 | ₩65,554 | -0.53% | 27.6만 |
|---|
| 2026.02.02 | ₩65,380 | ₩65,688 | ₩64,870 | ₩65,058 | -0.49% | 72.2만 |
|---|
| 2026.01.30 | ₩67,014 | ₩67,229 | ₩65,246 | ₩65,581 | -2.14% | 305.1만 |
|---|
| 2026.01.29 | ₩69,158 | ₩69,440 | ₩67,617 | ₩68,341 | -1.18% | 21.6만 |
|---|
| 2026.01.28 | ₩67,644 | ₩68,301 | ₩67,349 | ₩68,301 | +0.97% | 14.5만 |
|---|
| 2026.01.27 | ₩66,961 | ₩67,261 | ₩66,346 | ₩67,261 | +0.45% | 29.5만 |
|---|
| 2026.01.26 | ₩67,792 | ₩67,792 | ₩66,678 | ₩66,773 | -1.50% | 38.4만 |
|---|
| 2026.01.23 | ₩66,921 | ₩67,215 | ₩66,693 | ₩66,867 | -0.08% | 88.6만 |
|---|
| 2026.01.22 | ₩66,210 | ₩66,706 | ₩66,143 | ₩66,572 | +0.55% | 48.3만 |
|---|
| 2026.01.21 | ₩65,862 | ₩65,929 | ₩65,266 | ₩65,916 | +0.08% | 22.7만 |
|---|
| 2026.01.20 | ₩65,125 | ₩65,460 | ₩64,904 | ₩64,964 | -0.25% | 23.2만 |
|---|
| 2026.01.16 | ₩64,321 | ₩64,790 | ₩63,979 | ₩64,790 | +0.73% | 16.4만 |
|---|
| 2026.01.15 | ₩63,959 | ₩64,561 | ₩63,718 | ₩64,468 | +0.80% | 18.9만 |
|---|
| 2026.01.14 | ₩63,477 | ₩64,147 | ₩63,414 | ₩64,066 | +0.93% | 25.7만 |
|---|
| 2026.01.13 | ₩62,874 | ₩63,128 | ₩62,606 | ₩63,088 | +0.34% | 22.6만 |
|---|
| 2026.01.12 | ₩62,231 | ₩62,673 | ₩62,110 | ₩62,378 | +0.24% | 14.1만 |
|---|
| 2026.01.09 | ₩61,239 | ₩62,001 | ₩61,239 | ₩61,829 | +0.96% | 18.2만 |
|---|
| 2026.01.08 | ₩59,778 | ₩61,078 | ₩59,778 | ₩60,958 | +1.97% | 11만 |
|---|
| 2026.01.07 | ₩60,582 | ₩60,582 | ₩59,727 | ₩59,966 | -1.02% | 10.5만 |
|---|
| 2026.01.06 | ₩60,368 | ₩60,716 | ₩60,314 | ₩60,690 | +0.53% | 19만 |
|---|
| 2026.01.05 | ₩60,556 | ₩60,556 | ₩60,100 | ₩60,247 | -0.51% | 96.4만 |
|---|
| 2026.01.02 | ₩59,885 | ₩59,966 | ₩59,333 | ₩59,966 | +0.13% | 5.3만 |
|---|
| 2025.12.31 | ₩59,805 | ₩59,993 | ₩59,510 | ₩59,577 | -0.38% | 4.1만 |
|---|
| 2025.12.30 | ₩60,408 | ₩60,408 | ₩60,066 | ₩60,073 | -0.55% | 6만 |
|---|
| 2025.12.29 | ₩60,006 | ₩60,274 | ₩59,845 | ₩59,993 | -0.02% | 9.2만 |
|---|
| 2025.12.26 | ₩60,328 | ₩60,328 | ₩60,046 | ₩60,274 | -0.09% | 7.8만 |
|---|
| 2025.12.24 | ₩60,274 | ₩60,274 | ₩59,912 | ₩60,234 | -0.07% | 3.9만 |
|---|
| 2025.12.23 | ₩60,180 | ₩60,301 | ₩59,825 | ₩60,153 | -0.04% | 14.5만 |
|---|
| 2025.12.22 | ₩60,180 | ₩60,582 | ₩60,140 | ₩60,147 | -0.06% | 8.2만 |
|---|
| 2025.12.19 | ₩59,189 | ₩59,738 | ₩59,189 | ₩59,390 | +0.34% | 7.9만 |
|---|
| 2025.12.18 | ₩59,189 | ₩59,751 | ₩59,028 | ₩59,048 | -0.24% | 17.4만 |
|---|
| 2025.12.17 | ₩58,840 | ₩59,135 | ₩58,666 | ₩59,028 | +0.32% | 13.1만 |
|---|
| 2025.12.16 | ₩59,135 | ₩59,182 | ₩58,452 | ₩58,679 | -0.77% | 11.4만 |
|---|
| 2025.12.15 | ₩60,274 | ₩60,274 | ₩59,139 | ₩59,437 | -1.39% | 4.6만 |
|---|
| 2025.12.12 | ₩60,636 | ₩60,971 | ₩59,818 | ₩60,073 | -0.93% | 8.2만 |
|---|
| 2025.12.11 | ₩60,153 | ₩60,810 | ₩60,153 | ₩60,690 | +0.89% | 10.9만 |
|---|
| 2025.12.10 | ₩60,019 | ₩60,408 | ₩59,470 | ₩60,220 | +0.33% | 5.4만 |
|---|
| 2025.12.09 | ₩59,403 | ₩60,133 | ₩59,403 | ₩59,885 | +0.81% | 9.5만 |
|---|
| 2025.12.08 | ₩60,368 | ₩60,368 | ₩59,534 | ₩59,564 | -1.33% | 7.2만 |
|---|
| 2025.12.05 | ₩59,818 | ₩60,529 | ₩59,617 | ₩60,167 | +0.58% | 9.7만 |
|---|
| 2025.12.04 | ₩59,242 | ₩59,818 | ₩59,189 | ₩59,604 | +0.61% | 5만 |
|---|
| 2025.12.03 | ₩58,626 | ₩59,470 | ₩58,608 | ₩59,403 | +1.33% | 6.8만 |
|---|
| 2025.12.02 | ₩58,720 | ₩58,854 | ₩58,103 | ₩58,311 | -0.70% | 7.4만 |
|---|
| 2025.12.01 | ₩59,148 | ₩59,148 | ₩58,733 | ₩58,854 | -0.50% | 7.6만 |
|---|
| 2025.11.28 | ₩58,934 | ₩59,256 | ₩58,784 | ₩59,162 | +0.39% | 5.4만 |
|---|
| 2025.11.26 | ₩57,942 | ₩58,746 | ₩57,942 | ₩58,492 | +0.95% | 3.6만 |
|---|
| 2025.11.25 | ₩57,353 | ₩57,741 | ₩57,058 | ₩57,674 | +0.56% | 6.9만 |
|---|
| 2025.11.24 | ₩56,911 | ₩57,581 | ₩56,736 | ₩57,473 | +0.99% | 12.2만 |
|---|
| 2025.11.21 | ₩57,058 | ₩57,393 | ₩56,576 | ₩56,884 | -0.31% | 35.8만 |
|---|
| 2025.11.20 | ₩58,666 | ₩58,852 | ₩56,924 | ₩56,951 | -2.92% | 7.5만 |
|---|
| 2025.11.19 | ₩58,304 | ₩58,304 | ₩57,795 | ₩58,210 | -0.16% | 9.8만 |
|---|
| 2025.11.18 | ₩58,103 | ₩58,385 | ₩57,661 | ₩58,304 | +0.35% | 9.4만 |
|---|
| 2025.11.17 | ₩59,832 | ₩59,832 | ₩58,105 | ₩58,184 | -2.75% | 9.1만 |
|---|
| 2025.11.14 | ₩59,296 | ₩60,288 | ₩59,055 | ₩60,100 | +1.36% | 14만 |
|---|
| 2025.11.13 | ₩61,199 | ₩61,199 | ₩59,631 | ₩59,845 | -2.21% | 18.1만 |
|---|
| 2025.11.12 | ₩60,971 | ₩61,346 | ₩60,824 | ₩61,279 | +0.51% | 10.1만 |
|---|
| 2025.11.11 | ₩60,194 | ₩61,092 | ₩60,139 | ₩61,051 | +1.42% | 9.9만 |
|---|
| 2025.11.10 | ₩59,631 | ₩60,006 | ₩59,309 | ₩60,006 | +0.63% | 8.3만 |
|---|
| 2025.11.07 | ₩58,385 | ₩59,068 | ₩58,023 | ₩59,028 | +1.10% | 8만 |
|---|
| 2025.11.06 | ₩58,023 | ₩58,500 | ₩57,889 | ₩58,371 | +0.60% | 9.6만 |
|---|
| 2025.11.05 | ₩57,715 | ₩58,264 | ₩57,715 | ₩58,103 | +0.67% | 8.9만 |
|---|
| 2025.11.04 | ₩57,768 | ₩57,929 | ₩57,507 | ₩57,587 | -0.31% | 9.8만 |
|---|
| 2025.11.03 | ₩58,210 | ₩58,478 | ₩57,892 | ₩58,465 | +0.44% | 7.7만 |
|---|
| 2025.10.31 | ₩58,264 | ₩58,391 | ₩57,983 | ₩58,257 | -0.01% | 6만 |
|---|
| 2025.10.30 | ₩57,942 | ₩58,572 | ₩57,942 | ₩58,331 | +0.67% | 7.3만 |
|---|
| 2025.10.29 | ₩58,787 | ₩58,880 | ₩58,103 | ₩58,251 | -0.91% | 7.1만 |
|---|
| 2025.10.28 | ₩58,532 | ₩58,966 | ₩58,391 | ₩58,767 | +0.40% | 11.3만 |
|---|
| 2025.10.27 | ₩58,559 | ₩58,626 | ₩58,050 | ₩58,318 | -0.41% | 8.2만 |
|---|
| 2025.10.24 | ₩58,586 | ₩58,787 | ₩58,532 | ₩58,612 | +0.05% | 6.6만 |
|---|
| 2025.10.23 | ₩58,465 | ₩58,612 | ₩58,106 | ₩58,532 | +0.11% | 5.7만 |
|---|
| 2025.10.22 | ₩57,902 | ₩58,130 | ₩57,500 | ₩57,808 | -0.16% | 116.5만 |
|---|
| 2025.10.21 | ₩58,398 | ₩58,398 | ₩57,956 | ₩58,063 | -0.57% | 8.6만 |
|---|
| 2025.10.20 | ₩58,894 | ₩59,175 | ₩58,704 | ₩59,135 | +0.41% | 8.4만 |
|---|
| 2025.10.17 | ₩58,854 | ₩58,934 | ₩58,090 | ₩58,385 | -0.80% | 8.8만 |
|---|
| 2025.10.16 | ₩59,805 | ₩60,060 | ₩59,016 | ₩59,282 | -0.87% | 5.4만 |
|---|
| 2025.10.15 | ₩59,751 | ₩60,100 | ₩59,205 | ₩59,738 | -0.02% | 8.4만 |
|---|
| 2025.10.14 | ₩58,545 | ₩59,483 | ₩58,358 | ₩59,229 | +1.17% | 12만 |
|---|
| 2025.10.13 | ₩58,452 | ₩59,135 | ₩58,452 | ₩59,001 | +0.94% | 15.4만 |
|---|
| 2025.10.10 | ₩58,827 | ₩58,946 | ₩57,896 | ₩57,929 | -1.53% | 19.4만 |
|---|