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 | ₩68,787 | ₩69,322 | ₩68,787 | ₩68,961 | +0.25% | 5.3만 |
| 2026.10.08 | ₩67,704 | ₩68,573 | ₩67,704 | ₩68,493 | +1.17% | 7.6만 |
| 2026.10.07 | ₩68,252 | ₩68,252 | ₩67,463 | ₩67,704 | -0.80% | 20.4만 |
| 2026.10.06 | ₩68,132 | ₩69,014 | ₩67,985 | ₩68,600 | +0.69% | 10.1만 |
| 2026.10.05 | ₩67,423 | ₩68,105 | ₩66,942 | ₩67,958 | +0.79% | 11.9만 |
| 2026.10.02 | ₩66,968 | ₩67,423 | ₩66,888 | ₩67,410 | +0.66% | 37.3만 |
| 2026.10.01 | ₩66,995 | ₩67,236 | ₩66,728 | ₩67,116 | +0.18% | 13.8만 |
| 2026.09.30 | ₩67,851 | ₩67,851 | ₩67,009 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩67,049 |
| -1.18% |
| 7.6만 |
| 2026.09.29 | ₩67,878 | ₩67,878 | ₩67,356 | ₩67,503 | -0.55% | 35만 |
|---|
| 2026.09.28 | ₩68,560 | ₩68,627 | ₩67,771 | ₩67,905 | -0.96% | 7.5만 |
|---|
| 2026.09.25 | ₩69,322 | ₩69,362 | ₩68,800 | ₩68,974 | -0.50% | 10만 |
|---|
| 2026.09.24 | ₩69,416 | ₩69,442 | ₩69,159 | ₩69,349 | -0.10% | 5.7만 |
|---|
| 2026.09.23 | ₩70,552 | ₩70,552 | ₩69,322 | ₩69,402 | -1.63% | 9만 |
|---|
| 2026.09.22 | ₩70,780 | ₩71,121 | ₩70,566 | ₩70,900 | +0.17% | 6.7만 |
|---|
| 2026.09.21 | ₩71,408 | ₩71,408 | ₩70,365 | ₩70,806 | -0.84% | 6.7만 |
|---|
| 2026.09.18 | ₩71,421 | ₩71,462 | ₩71,027 | ₩71,314 | -0.15% | 6만 |
|---|
| 2026.09.17 | ₩71,314 | ₩71,662 | ₩70,994 | ₩71,542 | +0.32% | 7.4만 |
|---|
| 2026.09.16 | ₩72,585 | ₩72,585 | ₩70,111 | ₩70,780 | -2.49% | 16.5만 |
|---|
| 2026.09.15 | ₩72,438 | ₩72,585 | ₩72,090 | ₩72,478 | +0.06% | 33.7만 |
|---|
| 2026.09.14 | ₩72,959 | ₩73,040 | ₩72,451 | ₩72,558 | -0.55% | 13.8만 |
|---|
| 2026.09.11 | ₩73,387 | ₩73,574 | ₩73,026 | ₩73,240 | -0.20% | 21.4만 |
|---|
| 2026.09.10 | ₩73,762 | ₩73,881 | ₩72,973 | ₩72,973 | -1.07% | 17.6만 |
|---|
| 2026.09.09 | ₩74,510 | ₩74,651 | ₩73,815 | ₩73,922 | -0.79% | 16.9만 |
|---|
| 2026.09.08 | ₩74,123 | ₩74,662 | ₩74,056 | ₩74,176 | +0.07% | 12.5만 |
|---|
| 2026.09.04 | ₩73,775 | ₩74,136 | ₩73,446 | ₩74,123 | +0.47% | 15.5만 |
|---|
| 2026.09.03 | ₩74,216 | ₩74,484 | ₩73,976 | ₩74,390 | +0.23% | 13.1만 |
|---|
| 2026.09.02 | ₩73,427 | ₩73,508 | ₩73,159 | ₩73,467 | +0.05% | 8.6만 |
|---|
| 2026.09.01 | ₩73,401 | ₩73,882 | ₩73,146 | ₩73,227 | -0.24% | 8.5만 |
|---|
| 2026.08.31 | ₩74,096 | ₩74,096 | ₩73,414 | ₩73,962 | -0.18% | 17.8만 |
|---|
| 2026.08.28 | ₩75,099 | ₩75,112 | ₩73,788 | ₩73,882 | -1.62% | 14.5만 |
|---|
| 2026.08.27 | ₩74,417 | ₩75,019 | ₩74,263 | ₩74,885 | +0.63% | 10만 |
|---|
| 2026.08.26 | ₩74,524 | ₩75,259 | ₩74,457 | ₩74,591 | +0.09% | 18.1만 |
|---|
| 2026.08.25 | ₩73,962 | ₩75,119 | ₩73,935 | ₩74,898 | +1.27% | 18.9만 |
|---|
| 2026.08.24 | ₩74,403 | ₩74,644 | ₩73,962 | ₩74,510 | +0.14% | 18.4만 |
|---|
| 2026.08.21 | ₩73,935 | ₩74,577 | ₩73,828 | ₩74,403 | +0.63% | 23.9만 |
|---|
| 2026.08.20 | ₩72,251 | ₩73,882 | ₩72,251 | ₩73,280 | +1.43% | 22.7만 |
|---|
| 2026.08.19 | ₩71,528 | ₩72,358 | ₩71,528 | ₩72,358 | +1.16% | 18.6만 |
|---|
| 2026.08.18 | ₩70,953 | ₩71,060 | ₩70,459 | ₩70,739 | -0.30% | 16.2만 |
|---|
| 2026.08.17 | ₩70,739 | ₩71,074 | ₩70,583 | ₩70,953 | +0.30% | 6.4만 |
|---|
| 2026.08.14 | ₩70,312 | ₩70,846 | ₩70,312 | ₩70,552 | +0.34% | 6.3만 |
|---|
| 2026.08.13 | ₩70,164 | ₩70,258 | ₩69,750 | ₩70,017 | -0.21% | 9.2만 |
|---|
| 2026.08.12 | ₩71,301 | ₩71,301 | ₩70,151 | ₩70,258 | -1.46% | 14.8만 |
|---|
| 2026.08.11 | ₩70,459 | ₩71,515 | ₩70,432 | ₩71,087 | +0.89% | 18.5만 |
|---|
| 2026.08.10 | ₩69,643 | ₩70,552 | ₩69,563 | ₩70,472 | +1.19% | 7.4만 |
|---|
| 2026.08.07 | ₩70,298 | ₩70,432 | ₩69,563 | ₩69,603 | -0.99% | 14.4만 |
|---|
| 2026.08.06 | ₩69,830 | ₩69,951 | ₩69,202 | ₩69,563 | -0.38% | 8.7만 |
|---|
| 2026.08.05 | ₩69,523 | ₩69,802 | ₩69,215 | ₩69,362 | -0.23% | 16.1만 |
|---|
| 2026.08.04 | ₩68,760 | ₩68,961 | ₩68,279 | ₩68,747 | -0.02% | 11.8만 |
|---|
| 2026.08.03 | ₩68,506 | ₩68,707 | ₩67,959 | ₩68,667 | +0.23% | 15.3만 |
|---|
| 2026.07.31 | ₩68,667 | ₩68,881 | ₩67,971 | ₩68,600 | -0.10% | 18.4만 |
|---|
| 2026.07.30 | ₩68,132 | ₩68,746 | ₩67,851 | ₩68,640 | +0.75% | 12.2만 |
|---|
| 2026.07.29 | ₩67,650 | ₩68,680 | ₩67,437 | ₩67,945 | +0.43% | 5.2만 |
|---|
| 2026.07.28 | ₩67,731 | ₩67,891 | ₩67,316 | ₩67,530 | -0.30% | 4.3만 |
|---|
| 2026.07.27 | ₩68,573 | ₩68,667 | ₩67,691 | ₩67,798 | -1.13% | 5.1만 |
|---|
| 2026.07.24 | ₩68,546 | ₩68,867 | ₩68,413 | ₩68,413 | -0.20% | 5.4만 |
|---|
| 2026.07.23 | ₩68,587 | ₩68,921 | ₩68,225 | ₩68,413 | -0.25% | 11.1만 |
|---|
| 2026.07.22 | ₩68,065 | ₩68,934 | ₩68,065 | ₩68,774 | +1.04% | 13.5만 |
|---|
| 2026.07.21 | ₩67,249 | ₩67,815 | ₩67,249 | ₩67,771 | +0.78% | 4.9만 |
|---|
| 2026.07.20 | ₩67,129 | ₩67,412 | ₩66,835 | ₩66,862 | -0.40% | 15.6만 |
|---|
| 2026.07.17 | ₩67,209 | ₩67,457 | ₩66,848 | ₩67,182 | -0.04% | 5.8만 |
|---|
| 2026.07.16 | ₩67,370 | ₩67,811 | ₩67,096 | ₩67,350 | -0.03% | 6.7만 |
|---|
| 2026.07.15 | ₩67,731 | ₩67,804 | ₩67,062 | ₩67,503 | -0.34% | 6.8만 |
|---|
| 2026.07.14 | ₩67,784 | ₩67,977 | ₩67,517 | ₩67,717 | -0.10% | 8.9만 |
|---|
| 2026.07.13 | ₩67,089 | ₩67,490 | ₩67,089 | ₩67,356 | +0.40% | 6.2만 |
|---|
| 2026.07.10 | ₩67,156 | ₩67,249 | ₩66,581 | ₩66,875 | -0.42% | 5.3만 |
|---|
| 2026.07.09 | ₩67,236 | ₩67,395 | ₩67,089 | ₩67,089 | -0.22% | 5.1만 |
|---|
| 2026.07.08 | ₩66,982 | ₩67,089 | ₩66,514 | ₩66,995 | +0.02% | 4만 |
|---|
| 2026.07.07 | ₩66,768 | ₩67,089 | ₩66,500 | ₩66,968 | +0.30% | 15.9만 |
|---|
| 2026.07.06 | ₩66,607 | ₩67,049 | ₩66,554 | ₩66,688 | +0.12% | 30만 |
|---|
| 2026.07.02 | ₩66,474 | ₩67,055 | ₩66,032 | ₩66,567 | +0.14% | 58.8만 |
|---|
| 2026.07.01 | ₩66,634 | ₩67,049 | ₩65,738 | ₩65,738 | -1.34% | 21.9만 |
|---|
| 2026.06.30 | ₩65,805 | ₩66,848 | ₩65,765 | ₩66,701 | +1.36% | 13.5만 |
|---|
| 2026.06.29 | ₩65,498 | ₩65,818 | ₩65,190 | ₩65,818 | +0.49% | 12.2만 |
|---|
| 2026.06.26 | ₩64,575 | ₩65,564 | ₩64,575 | ₩65,377 | +1.24% | 30.2만 |
|---|
| 2026.06.25 | ₩64,602 | ₩64,923 | ₩64,368 | ₩64,615 | +0.02% | 38만 |
|---|
| 2026.06.24 | ₩64,789 | ₩64,973 | ₩64,107 | ₩64,481 | -0.47% | 34.1만 |
|---|
| 2026.06.23 | ₩65,364 | ₩66,086 | ₩65,350 | ₩65,591 | +0.35% | 10만 |
|---|
| 2026.06.22 | ₩66,073 | ₩66,420 | ₩65,566 | ₩66,206 | +0.20% | 26.3만 |
|---|
| 2026.06.18 | ₩67,330 | ₩67,451 | ₩66,073 | ₩66,674 | -0.97% | 26.1만 |
|---|
| 2026.06.17 | ₩68,426 | ₩68,734 | ₩67,089 | ₩67,182 | -1.82% | 24.5만 |
|---|
| 2026.06.16 | ₩68,707 | ₩68,934 | ₩68,132 | ₩68,533 | -0.25% | 25.7만 |
|---|
| 2026.06.15 | ₩68,480 | ₩69,148 | ₩68,480 | ₩68,627 | +0.21% | 36.1만 |
|---|
| 2026.06.12 | ₩67,370 | ₩68,861 | ₩67,370 | ₩68,225 | +1.27% | 50.8만 |
|---|
| 2026.06.11 | ₩66,875 | ₩67,450 | ₩66,821 | ₩67,249 | +0.56% | 10.9만 |
|---|
| 2026.06.10 | ₩66,915 | ₩67,517 | ₩66,434 | ₩66,447 | -0.70% | 40.8만 |
|---|
| 2026.06.09 | ₩67,945 | ₩68,105 | ₩66,393 | ₩67,075 | -1.28% | 68.5만 |
|---|
| 2026.06.08 | ₩68,159 | ₩68,533 | ₩67,022 | ₩67,637 | -0.77% | 41.2만 |
|---|
| 2026.06.05 | ₩69,830 | ₩69,964 | ₩67,543 | ₩67,864 | -2.82% | 58.2만 |
|---|
| 2026.06.04 | ₩69,683 | ₩70,332 | ₩69,683 | ₩70,138 | +0.65% | 19.2만 |
|---|
| 2026.06.03 | ₩69,870 | ₩70,098 | ₩69,469 | ₩69,576 | -0.42% | 16.7만 |
|---|
| 2026.06.02 | ₩69,322 | ₩69,991 | ₩68,974 | ₩69,910 | +0.85% | 13.5만 |
|---|
| 2026.06.01 | ₩69,442 | ₩69,790 | ₩69,242 | ₩69,242 | -0.29% | 40.1만 |
|---|
| 2026.05.29 | ₩69,857 | ₩69,944 | ₩69,457 | ₩69,603 | -0.36% | 13.7만 |
|---|
| 2026.05.28 | ₩69,469 | ₩70,245 | ₩69,242 | ₩69,844 | +0.54% | 11.4만 |
|---|
| 2026.05.27 | ₩70,164 | ₩70,298 | ₩69,536 | ₩69,696 | -0.67% | 21만 |
|---|
| 2026.05.26 | ₩71,207 | ₩71,515 | ₩70,753 | ₩70,833 | -0.53% | 105.9만 |
|---|
| 2026.05.22 | ₩71,060 | ₩71,288 | ₩70,659 | ₩71,234 | +0.24% | 8.4만 |
|---|
| 2026.05.21 | ₩71,087 | ₩71,288 | ₩70,846 | ₩71,007 | -0.11% | 17.1만 |
|---|
| 2026.05.20 | ₩71,274 | ₩71,595 | ₩70,994 | ₩71,181 | -0.13% | 31.2만 |
|---|
| 2026.05.19 | ₩70,980 | ₩71,462 | ₩70,659 | ₩71,060 | +0.11% | 27.5만 |
|---|
| 2026.05.18 | ₩70,900 | ₩71,167 | ₩70,566 | ₩71,047 | +0.21% | 32만 |
|---|
| 2026.05.15 | ₩70,659 | ₩70,659 | ₩70,044 | ₩70,526 | -0.19% | 27만 |
|---|
| 2026.05.14 | ₩71,274 | ₩71,321 | ₩70,646 | ₩71,060 | -0.30% | 175.3만 |
|---|
| 2026.05.13 | ₩71,582 | ₩71,756 | ₩70,739 | ₩71,515 | -0.09% | 26만 |
|---|
| 2026.05.12 | ₩71,234 | ₩72,023 | ₩70,782 | ₩71,796 | +0.79% | 75.9만 |
|---|
| 2026.05.11 | ₩70,632 | ₩71,341 | ₩70,632 | ₩71,341 | +1.00% | 27.8만 |
|---|
| 2026.05.08 | ₩70,258 | ₩70,432 | ₩69,964 | ₩70,231 | -0.04% | 17.8만 |
|---|
| 2026.05.07 | ₩71,181 | ₩71,328 | ₩69,844 | ₩69,964 | -1.71% | 17.4만 |
|---|
| 2026.05.06 | ₩71,060 | ₩71,328 | ₩70,913 | ₩71,141 | +0.11% | 20만 |
|---|
| 2026.05.05 | ₩71,207 | ₩71,207 | ₩70,606 | ₩70,753 | -0.64% | 17.2만 |
|---|
| 2026.05.04 | ₩70,566 | ₩70,953 | ₩70,452 | ₩70,739 | +0.25% | 55.5만 |
|---|
| 2026.05.01 | ₩71,087 | ₩71,716 | ₩70,606 | ₩70,646 | -0.62% | 70.6만 |
|---|
| 2026.04.30 | ₩70,619 | ₩71,314 | ₩70,378 | ₩71,194 | +0.81% | 12.2만 |
|---|
| 2026.04.29 | ₩70,432 | ₩70,456 | ₩69,937 | ₩70,312 | -0.17% | 9.3만 |
|---|
| 2026.04.28 | ₩70,900 | ₩71,087 | ₩70,218 | ₩70,312 | -0.83% | 19.4만 |
|---|
| 2026.04.27 | ₩71,314 | ₩71,548 | ₩70,953 | ₩71,127 | -0.26% | 10.4만 |
|---|
| 2026.04.24 | ₩71,475 | ₩71,475 | ₩70,806 | ₩71,234 | -0.34% | 13.6만 |
|---|
| 2026.04.23 | ₩71,355 | ₩71,783 | ₩70,739 | ₩71,421 | +0.09% | 12.2만 |
|---|
| 2026.04.22 | ₩71,421 | ₩71,676 | ₩71,121 | ₩71,515 | +0.13% | 12.7만 |
|---|
| 2026.04.21 | ₩71,863 | ₩71,889 | ₩70,659 | ₩70,673 | -1.66% | 19.3만 |
|---|
| 2026.04.20 | ₩71,248 | ₩71,716 | ₩71,111 | ₩71,689 | +0.62% | 10만 |
|---|
| 2026.04.17 | ₩71,515 | ₩71,548 | ₩70,873 | ₩71,395 | -0.17% | 24만 |
|---|
| 2026.04.16 | ₩71,314 | ₩71,769 | ₩71,314 | ₩71,635 | +0.45% | 12.8만 |
|---|
| 2026.04.15 | ₩70,606 | ₩71,207 | ₩70,338 | ₩71,074 | +0.66% | 20.1만 |
|---|
| 2026.04.14 | ₩70,940 | ₩71,034 | ₩70,485 | ₩70,579 | -0.51% | 39만 |
|---|
| 2026.04.13 | ₩70,191 | ₩70,994 | ₩70,191 | ₩70,766 | +0.82% | 15.7만 |
|---|
| 2026.04.10 | ₩69,951 | ₩70,552 | ₩69,951 | ₩70,472 | +0.75% | 57.8만 |
|---|
| 2026.04.09 | ₩71,007 | ₩71,181 | ₩69,603 | ₩69,656 | -1.90% | 31.4만 |
|---|
| 2026.04.08 | ₩71,448 | ₩71,448 | ₩70,465 | ₩71,034 | -0.58% | 15.7만 |
|---|
| 2026.04.07 | ₩70,285 | ₩70,833 | ₩70,057 | ₩70,833 | +0.78% | 21.6만 |
|---|
| 2026.04.06 | ₩70,044 | ₩70,485 | ₩69,897 | ₩70,271 | +0.32% | 13.5만 |
|---|
| 2026.04.02 | ₩68,787 | ₩70,218 | ₩68,720 | ₩70,178 | +2.02% | 26.3만 |
|---|
| 2026.04.01 | ₩69,951 | ₩69,951 | ₩69,202 | ₩69,402 | -0.78% | 122.8만 |
|---|
| 2026.03.31 | ₩68,894 | ₩69,730 | ₩68,894 | ₩69,616 | +1.05% | 14.9만 |
|---|
| 2026.03.30 | ₩69,790 | ₩69,790 | ₩67,838 | ₩68,172 | -2.32% | 17.2만 |
|---|
| 2026.03.27 | ₩68,506 | ₩69,509 | ₩68,506 | ₩69,055 | +0.80% | 18.5만 |
|---|
| 2026.03.26 | ₩68,627 | ₩69,576 | ₩68,453 | ₩68,546 | -0.12% | 21.9만 |
|---|
| 2026.03.25 | ₩69,737 | ₩69,830 | ₩69,001 | ₩69,041 | -1.00% | 6.7만 |
|---|
| 2026.03.24 | ₩68,105 | ₩69,536 | ₩68,105 | ₩69,121 | +1.49% | 11만 |
|---|
| 2026.03.23 | ₩68,212 | ₩69,108 | ₩67,878 | ₩68,573 | +0.53% | 9.6만 |
|---|
| 2026.03.20 | ₩68,734 | ₩68,760 | ₩67,356 | ₩67,584 | -1.67% | 16.6만 |
|---|
| 2026.03.19 | ₩68,760 | ₩69,375 | ₩68,319 | ₩68,827 | +0.10% | 61.8만 |
|---|
| 2026.03.18 | ₩70,178 | ₩70,365 | ₩69,790 | ₩69,830 | -0.50% | 11만 |
|---|
| 2026.03.17 | ₩70,365 | ₩70,806 | ₩70,298 | ₩70,606 | +0.34% | 56.3만 |
|---|
| 2026.03.16 | ₩70,191 | ₩70,512 | ₩69,536 | ₩69,991 | -0.29% | 5.9만 |
|---|
| 2026.03.13 | ₩70,806 | ₩71,125 | ₩69,616 | ₩69,763 | -1.47% | 34.9만 |
|---|
| 2026.03.12 | ₩70,793 | ₩71,248 | ₩70,312 | ₩70,699 | -0.13% | 18.9만 |
|---|
| 2026.03.11 | ₩70,459 | ₩70,887 | ₩70,124 | ₩70,873 | +0.59% | 13.7만 |
|---|
| 2026.03.10 | ₩71,649 | ₩71,736 | ₩70,713 | ₩70,713 | -1.31% | 14.8만 |
|---|
| 2026.03.09 | ₩70,258 | ₩71,421 | ₩69,355 | ₩71,341 | +1.54% | 21.6만 |
|---|
| 2026.03.06 | ₩70,392 | ₩71,301 | ₩69,977 | ₩70,659 | +0.38% | 12.9만 |
|---|
| 2026.03.05 | ₩71,502 | ₩71,502 | ₩69,897 | ₩70,713 | -1.10% | 12.7만 |
|---|
| 2026.03.04 | ₩71,622 | ₩72,090 | ₩70,967 | ₩71,983 | +0.50% | 8.1만 |
|---|
| 2026.03.03 | ₩72,304 | ₩72,304 | ₩70,432 | ₩71,502 | -1.11% | 57.5만 |
|---|
| 2026.03.02 | ₩73,521 | ₩73,775 | ₩72,892 | ₩73,748 | +0.31% | 23.3만 |
|---|
| 2026.02.27 | ₩72,545 | ₩73,066 | ₩72,398 | ₩72,866 | +0.44% | 53.8만 |
|---|
| 2026.02.26 | ₩71,221 | ₩72,371 | ₩71,014 | ₩72,371 | +1.61% | 17.4만 |
|---|
| 2026.02.25 | ₩71,502 | ₩71,595 | ₩70,846 | ₩71,154 | -0.49% | 8.2만 |
|---|
| 2026.02.24 | ₩70,124 | ₩71,274 | ₩69,817 | ₩71,060 | +1.33% | 69.4만 |
|---|
| 2026.02.23 | ₩70,298 | ₩71,087 | ₩69,710 | ₩70,245 | -0.08% | 14.4만 |
|---|
| 2026.02.20 | ₩69,188 | ₩70,164 | ₩69,121 | ₩70,164 | +1.41% | 16.7만 |
|---|
| 2026.02.19 | ₩68,012 | ₩69,242 | ₩67,899 | ₩69,095 | +1.59% | 14.8만 |
|---|
| 2026.02.18 | ₩68,038 | ₩68,613 | ₩68,038 | ₩68,172 | +0.20% | 13.1만 |
|---|
| 2026.02.17 | ₩67,771 | ₩67,851 | ₩66,759 | ₩67,784 | +0.02% | 36.9만 |
|---|
| 2026.02.13 | ₩66,968 | ₩68,493 | ₩66,968 | ₩68,332 | +2.04% | 21.7만 |
|---|
| 2026.02.12 | ₩68,506 | ₩68,506 | ₩66,668 | ₩66,757 | -2.55% | 22.9만 |
|---|
| 2026.02.11 | ₩68,546 | ₩68,613 | ₩67,490 | ₩68,480 | -0.10% | 17.1만 |
|---|
| 2026.02.10 | ₩67,423 | ₩67,811 | ₩67,142 | ₩67,717 | +0.44% | 24만 |
|---|
| 2026.02.09 | ₩66,286 | ₩67,343 | ₩66,286 | ₩67,316 | +1.55% | 29.9만 |
|---|
| 2026.02.06 | ₩65,230 | ₩65,939 | ₩65,230 | ₩65,885 | +1.00% | 55.4만 |
|---|
| 2026.02.05 | ₩64,923 | ₩65,605 | ₩64,361 | ₩64,454 | -0.72% | 27.7만 |
|---|
| 2026.02.04 | ₩65,711 | ₩65,885 | ₩64,829 | ₩65,805 | +0.14% | 47.2만 |
|---|
| 2026.02.03 | ₩65,765 | ₩65,832 | ₩64,789 | ₩65,417 | -0.53% | 27.6만 |
|---|
| 2026.02.02 | ₩65,243 | ₩65,551 | ₩64,735 | ₩64,923 | -0.49% | 72.2만 |
|---|
| 2026.01.30 | ₩66,875 | ₩67,089 | ₩65,110 | ₩65,444 | -2.14% | 305.1만 |
|---|
| 2026.01.29 | ₩69,014 | ₩69,295 | ₩67,477 | ₩68,199 | -1.18% | 21.6만 |
|---|
| 2026.01.28 | ₩67,503 | ₩68,159 | ₩67,209 | ₩68,159 | +0.97% | 14.5만 |
|---|
| 2026.01.27 | ₩66,821 | ₩67,121 | ₩66,208 | ₩67,121 | +0.45% | 29.5만 |
|---|
| 2026.01.26 | ₩67,650 | ₩67,650 | ₩66,539 | ₩66,634 | -1.50% | 38.4만 |
|---|
| 2026.01.23 | ₩66,781 | ₩67,075 | ₩66,554 | ₩66,728 | -0.08% | 88.6만 |
|---|
| 2026.01.22 | ₩66,073 | ₩66,567 | ₩66,006 | ₩66,434 | +0.55% | 48.3만 |
|---|
| 2026.01.21 | ₩65,725 | ₩65,792 | ₩65,130 | ₩65,778 | +0.08% | 22.7만 |
|---|
| 2026.01.20 | ₩64,989 | ₩65,324 | ₩64,769 | ₩64,829 | -0.25% | 23.2만 |
|---|
| 2026.01.16 | ₩64,187 | ₩64,655 | ₩63,846 | ₩64,655 | +0.73% | 16.4만 |
|---|
| 2026.01.15 | ₩63,826 | ₩64,426 | ₩63,585 | ₩64,334 | +0.80% | 18.9만 |
|---|
| 2026.01.14 | ₩63,345 | ₩64,013 | ₩63,282 | ₩63,933 | +0.93% | 25.7만 |
|---|
| 2026.01.13 | ₩62,743 | ₩62,997 | ₩62,475 | ₩62,957 | +0.34% | 22.6만 |
|---|
| 2026.01.12 | ₩62,101 | ₩62,542 | ₩61,981 | ₩62,248 | +0.24% | 14.1만 |
|---|
| 2026.01.09 | ₩61,111 | ₩61,872 | ₩61,111 | ₩61,700 | +0.96% | 18.2만 |
|---|
| 2026.01.08 | ₩59,654 | ₩60,951 | ₩59,654 | ₩60,831 | +1.97% | 11만 |
|---|
| 2026.01.07 | ₩60,456 | ₩60,456 | ₩59,603 | ₩59,841 | -1.02% | 10.5만 |
|---|
| 2026.01.06 | ₩60,242 | ₩60,590 | ₩60,189 | ₩60,563 | +0.53% | 19만 |
|---|
| 2026.01.05 | ₩60,429 | ₩60,429 | ₩59,975 | ₩60,122 | -0.51% | 96.4만 |
|---|
| 2026.01.02 | ₩59,761 | ₩59,841 | ₩59,210 | ₩59,841 | +0.13% | 5.3만 |
|---|
| 2025.12.31 | ₩59,681 | ₩59,868 | ₩59,386 | ₩59,453 | -0.38% | 4.1만 |
|---|
| 2025.12.30 | ₩60,282 | ₩60,282 | ₩59,941 | ₩59,948 | -0.55% | 6만 |
|---|
| 2025.12.29 | ₩59,881 | ₩60,149 | ₩59,721 | ₩59,868 | -0.02% | 9.2만 |
|---|
| 2025.12.26 | ₩60,202 | ₩60,202 | ₩59,921 | ₩60,149 | -0.09% | 7.8만 |
|---|
| 2025.12.24 | ₩60,149 | ₩60,149 | ₩59,788 | ₩60,108 | -0.07% | 3.9만 |
|---|
| 2025.12.23 | ₩60,055 | ₩60,175 | ₩59,701 | ₩60,028 | -0.04% | 14.5만 |
|---|
| 2025.12.22 | ₩60,055 | ₩60,456 | ₩60,015 | ₩60,022 | -0.06% | 8.2만 |
|---|
| 2025.12.19 | ₩59,065 | ₩59,614 | ₩59,065 | ₩59,266 | +0.34% | 7.9만 |
|---|
| 2025.12.18 | ₩59,065 | ₩59,627 | ₩58,905 | ₩58,925 | -0.24% | 17.4만 |
|---|
| 2025.12.17 | ₩58,718 | ₩59,012 | ₩58,544 | ₩58,905 | +0.32% | 13.1만 |
|---|
| 2025.12.16 | ₩59,012 | ₩59,059 | ₩58,330 | ₩58,557 | -0.77% | 11.4만 |
|---|
| 2025.12.15 | ₩60,149 | ₩60,149 | ₩59,016 | ₩59,313 | -1.39% | 4.6만 |
|---|
| 2025.12.12 | ₩60,510 | ₩60,844 | ₩59,694 | ₩59,948 | -0.93% | 8.2만 |
|---|
| 2025.12.11 | ₩60,028 | ₩60,683 | ₩60,028 | ₩60,563 | +0.89% | 10.9만 |
|---|
| 2025.12.10 | ₩59,895 | ₩60,282 | ₩59,346 | ₩60,095 | +0.33% | 5.4만 |
|---|
| 2025.12.09 | ₩59,279 | ₩60,008 | ₩59,279 | ₩59,761 | +0.81% | 9.5만 |
|---|
| 2025.12.08 | ₩60,242 | ₩60,242 | ₩59,410 | ₩59,440 | -1.33% | 7.2만 |
|---|
| 2025.12.05 | ₩59,694 | ₩60,403 | ₩59,493 | ₩60,042 | +0.58% | 9.7만 |
|---|
| 2025.12.04 | ₩59,119 | ₩59,694 | ₩59,065 | ₩59,480 | +0.61% | 5만 |
|---|
| 2025.12.03 | ₩58,504 | ₩59,346 | ₩58,486 | ₩59,279 | +1.33% | 6.8만 |
|---|
| 2025.12.02 | ₩58,597 | ₩58,731 | ₩57,982 | ₩58,190 | -0.70% | 7.4만 |
|---|
| 2025.12.01 | ₩59,025 | ₩59,025 | ₩58,611 | ₩58,731 | -0.50% | 7.6만 |
|---|
| 2025.11.28 | ₩58,811 | ₩59,132 | ₩58,662 | ₩59,039 | +0.39% | 5.4만 |
|---|
| 2025.11.26 | ₩57,822 | ₩58,624 | ₩57,822 | ₩58,370 | +0.95% | 3.6만 |
|---|
| 2025.11.25 | ₩57,233 | ₩57,621 | ₩56,939 | ₩57,554 | +0.56% | 6.9만 |
|---|
| 2025.11.24 | ₩56,792 | ₩57,461 | ₩56,618 | ₩57,354 | +0.99% | 12.2만 |
|---|
| 2025.11.21 | ₩56,939 | ₩57,274 | ₩56,458 | ₩56,765 | -0.31% | 35.8만 |
|---|
| 2025.11.20 | ₩58,544 | ₩58,730 | ₩56,806 | ₩56,832 | -2.92% | 7.5만 |
|---|
| 2025.11.19 | ₩58,183 | ₩58,183 | ₩57,675 | ₩58,089 | -0.16% | 9.8만 |
|---|
| 2025.11.18 | ₩57,982 | ₩58,263 | ₩57,541 | ₩58,183 | +0.35% | 9.4만 |
|---|
| 2025.11.17 | ₩59,707 | ₩59,707 | ₩57,984 | ₩58,063 | -2.75% | 9.1만 |
|---|
| 2025.11.14 | ₩59,172 | ₩60,162 | ₩58,932 | ₩59,975 | +1.36% | 14만 |
|---|
| 2025.11.13 | ₩61,071 | ₩61,071 | ₩59,507 | ₩59,721 | -2.21% | 18.1만 |
|---|
| 2025.11.12 | ₩60,844 | ₩61,218 | ₩60,697 | ₩61,152 | +0.51% | 10.1만 |
|---|
| 2025.11.11 | ₩60,068 | ₩60,964 | ₩60,014 | ₩60,924 | +1.42% | 9.9만 |
|---|
| 2025.11.10 | ₩59,507 | ₩59,881 | ₩59,186 | ₩59,881 | +0.63% | 8.3만 |
|---|
| 2025.11.07 | ₩58,263 | ₩58,945 | ₩57,902 | ₩58,905 | +1.10% | 8만 |
|---|
| 2025.11.06 | ₩57,902 | ₩58,378 | ₩57,768 | ₩58,250 | +0.60% | 9.6만 |
|---|
| 2025.11.05 | ₩57,594 | ₩58,143 | ₩57,594 | ₩57,982 | +0.67% | 8.9만 |
|---|
| 2025.11.04 | ₩57,648 | ₩57,808 | ₩57,387 | ₩57,467 | -0.31% | 9.8만 |
|---|
| 2025.11.03 | ₩58,089 | ₩58,357 | ₩57,771 | ₩58,343 | +0.44% | 7.7만 |
|---|
| 2025.10.31 | ₩58,143 | ₩58,270 | ₩57,862 | ₩58,136 | -0.01% | 6만 |
|---|
| 2025.10.30 | ₩57,822 | ₩58,450 | ₩57,822 | ₩58,210 | +0.67% | 7.3만 |
|---|
| 2025.10.29 | ₩58,664 | ₩58,758 | ₩57,982 | ₩58,129 | -0.91% | 7.1만 |
|---|
| 2025.10.28 | ₩58,410 | ₩58,843 | ₩58,270 | ₩58,644 | +0.40% | 11.3만 |
|---|
| 2025.10.27 | ₩58,437 | ₩58,504 | ₩57,929 | ₩58,196 | -0.41% | 8.2만 |
|---|
| 2025.10.24 | ₩58,464 | ₩58,664 | ₩58,410 | ₩58,490 | +0.05% | 6.6만 |
|---|
| 2025.10.23 | ₩58,343 | ₩58,490 | ₩57,985 | ₩58,410 | +0.11% | 5.7만 |
|---|
| 2025.10.22 | ₩57,782 | ₩58,009 | ₩57,381 | ₩57,688 | -0.16% | 116.5만 |
|---|
| 2025.10.21 | ₩58,276 | ₩58,276 | ₩57,835 | ₩57,942 | -0.57% | 8.6만 |
|---|
| 2025.10.20 | ₩58,771 | ₩59,052 | ₩58,581 | ₩59,012 | +0.41% | 8.4만 |
|---|
| 2025.10.17 | ₩58,731 | ₩58,811 | ₩57,969 | ₩58,263 | -0.80% | 8.8만 |
|---|
| 2025.10.16 | ₩59,681 | ₩59,935 | ₩58,893 | ₩59,159 | -0.87% | 5.4만 |
|---|
| 2025.10.15 | ₩59,627 | ₩59,975 | ₩59,081 | ₩59,614 | -0.02% | 8.4만 |
|---|
| 2025.10.14 | ₩58,424 | ₩59,360 | ₩58,236 | ₩59,106 | +1.17% | 12만 |
|---|
| 2025.10.13 | ₩58,330 | ₩59,012 | ₩58,330 | ₩58,878 | +0.94% | 15.4만 |
|---|
| 2025.10.10 | ₩58,704 | ₩58,823 | ₩57,775 | ₩57,808 | -1.53% | 19.4만 |
|---|