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 | ₩68,815 | ₩69,351 | ₩68,815 | ₩68,989 | +0.25% | 5.3만 |
| 2026.10.08 | ₩67,732 | ₩68,601 | ₩67,732 | ₩68,521 | +1.17% | 7.6만 |
| 2026.10.07 | ₩68,280 | ₩68,280 | ₩67,491 | ₩67,732 | -0.80% | 20.4만 |
| 2026.10.06 | ₩68,160 | ₩69,043 | ₩68,013 | ₩68,628 | +0.69% | 10.1만 |
| 2026.10.05 | ₩67,451 | ₩68,133 | ₩66,969 | ₩67,986 | +0.79% | 11.9만 |
| 2026.10.02 | ₩66,996 | ₩67,451 | ₩66,916 | ₩67,437 | +0.66% | 37.3만 |
| 2026.10.01 | ₩67,023 | ₩67,264 | ₩66,755 | ₩67,143 | +0.18% | 13.8만 |
| 2026.09.30 | ₩67,879 | ₩67,879 | ₩67,036 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩67,076 |
| -1.18% |
| 7.6만 |
| 2026.09.29 | ₩67,906 | ₩67,906 | ₩67,384 | ₩67,531 | -0.55% | 35만 |
|---|
| 2026.09.28 | ₩68,588 | ₩68,655 | ₩67,799 | ₩67,932 | -0.96% | 7.5만 |
|---|
| 2026.09.25 | ₩69,351 | ₩69,391 | ₩68,829 | ₩69,003 | -0.50% | 10만 |
|---|
| 2026.09.24 | ₩69,444 | ₩69,471 | ₩69,187 | ₩69,377 | -0.10% | 5.7만 |
|---|
| 2026.09.23 | ₩70,581 | ₩70,581 | ₩69,351 | ₩69,431 | -1.63% | 9만 |
|---|
| 2026.09.22 | ₩70,809 | ₩71,150 | ₩70,595 | ₩70,929 | +0.17% | 6.7만 |
|---|
| 2026.09.21 | ₩71,437 | ₩71,437 | ₩70,394 | ₩70,835 | -0.84% | 6.7만 |
|---|
| 2026.09.18 | ₩71,451 | ₩71,491 | ₩71,056 | ₩71,344 | -0.15% | 6만 |
|---|
| 2026.09.17 | ₩71,344 | ₩71,692 | ₩71,023 | ₩71,571 | +0.32% | 7.4만 |
|---|
| 2026.09.16 | ₩72,615 | ₩72,615 | ₩70,140 | ₩70,809 | -2.49% | 16.5만 |
|---|
| 2026.09.15 | ₩72,468 | ₩72,615 | ₩72,120 | ₩72,508 | +0.06% | 33.7만 |
|---|
| 2026.09.14 | ₩72,989 | ₩73,070 | ₩72,481 | ₩72,588 | -0.55% | 13.8만 |
|---|
| 2026.09.11 | ₩73,417 | ₩73,605 | ₩73,056 | ₩73,270 | -0.20% | 21.4만 |
|---|
| 2026.09.10 | ₩73,792 | ₩73,911 | ₩73,003 | ₩73,003 | -1.07% | 17.6만 |
|---|
| 2026.09.09 | ₩74,541 | ₩74,682 | ₩73,845 | ₩73,952 | -0.79% | 16.9만 |
|---|
| 2026.09.08 | ₩74,153 | ₩74,692 | ₩74,086 | ₩74,207 | +0.07% | 12.5만 |
|---|
| 2026.09.04 | ₩73,805 | ₩74,167 | ₩73,476 | ₩74,153 | +0.47% | 15.5만 |
|---|
| 2026.09.03 | ₩74,247 | ₩74,514 | ₩74,006 | ₩74,421 | +0.23% | 13.1만 |
|---|
| 2026.09.02 | ₩73,457 | ₩73,538 | ₩73,189 | ₩73,498 | +0.05% | 8.6만 |
|---|
| 2026.09.01 | ₩73,431 | ₩73,912 | ₩73,177 | ₩73,257 | -0.24% | 8.5만 |
|---|
| 2026.08.31 | ₩74,126 | ₩74,126 | ₩73,444 | ₩73,993 | -0.18% | 17.8만 |
|---|
| 2026.08.28 | ₩75,130 | ₩75,143 | ₩73,819 | ₩73,912 | -1.62% | 14.5만 |
|---|
| 2026.08.27 | ₩74,447 | ₩75,049 | ₩74,294 | ₩74,916 | +0.63% | 10만 |
|---|
| 2026.08.26 | ₩74,554 | ₩75,290 | ₩74,488 | ₩74,621 | +0.09% | 18.1만 |
|---|
| 2026.08.25 | ₩73,993 | ₩75,150 | ₩73,966 | ₩74,929 | +1.27% | 18.9만 |
|---|
| 2026.08.24 | ₩74,434 | ₩74,675 | ₩73,993 | ₩74,541 | +0.14% | 18.4만 |
|---|
| 2026.08.21 | ₩73,966 | ₩74,608 | ₩73,859 | ₩74,434 | +0.63% | 23.9만 |
|---|
| 2026.08.20 | ₩72,280 | ₩73,912 | ₩72,280 | ₩73,310 | +1.43% | 22.7만 |
|---|
| 2026.08.19 | ₩71,558 | ₩72,387 | ₩71,558 | ₩72,387 | +1.16% | 18.6만 |
|---|
| 2026.08.18 | ₩70,983 | ₩71,090 | ₩70,488 | ₩70,769 | -0.30% | 16.2만 |
|---|
| 2026.08.17 | ₩70,769 | ₩71,103 | ₩70,612 | ₩70,983 | +0.30% | 6.4만 |
|---|
| 2026.08.14 | ₩70,340 | ₩70,876 | ₩70,340 | ₩70,581 | +0.34% | 6.3만 |
|---|
| 2026.08.13 | ₩70,193 | ₩70,287 | ₩69,779 | ₩70,046 | -0.21% | 9.2만 |
|---|
| 2026.08.12 | ₩71,330 | ₩71,330 | ₩70,180 | ₩70,287 | -1.46% | 14.8만 |
|---|
| 2026.08.11 | ₩70,488 | ₩71,544 | ₩70,461 | ₩71,116 | +0.89% | 18.5만 |
|---|
| 2026.08.10 | ₩69,672 | ₩70,581 | ₩69,591 | ₩70,501 | +1.19% | 7.4만 |
|---|
| 2026.08.07 | ₩70,327 | ₩70,461 | ₩69,591 | ₩69,631 | -0.99% | 14.4만 |
|---|
| 2026.08.06 | ₩69,859 | ₩69,979 | ₩69,230 | ₩69,591 | -0.38% | 8.7만 |
|---|
| 2026.08.05 | ₩69,551 | ₩69,831 | ₩69,243 | ₩69,391 | -0.23% | 16.1만 |
|---|
| 2026.08.04 | ₩68,789 | ₩68,989 | ₩68,307 | ₩68,775 | -0.02% | 11.8만 |
|---|
| 2026.08.03 | ₩68,534 | ₩68,735 | ₩67,987 | ₩68,695 | +0.23% | 15.3만 |
|---|
| 2026.07.31 | ₩68,695 | ₩68,909 | ₩67,999 | ₩68,628 | -0.10% | 18.4만 |
|---|
| 2026.07.30 | ₩68,160 | ₩68,774 | ₩67,879 | ₩68,668 | +0.75% | 12.2만 |
|---|
| 2026.07.29 | ₩67,678 | ₩68,708 | ₩67,464 | ₩67,973 | +0.43% | 5.2만 |
|---|
| 2026.07.28 | ₩67,759 | ₩67,919 | ₩67,344 | ₩67,558 | -0.30% | 4.3만 |
|---|
| 2026.07.27 | ₩68,601 | ₩68,695 | ₩67,718 | ₩67,825 | -1.13% | 5.1만 |
|---|
| 2026.07.24 | ₩68,575 | ₩68,896 | ₩68,441 | ₩68,441 | -0.20% | 5.4만 |
|---|
| 2026.07.23 | ₩68,615 | ₩68,949 | ₩68,254 | ₩68,441 | -0.25% | 11.1만 |
|---|
| 2026.07.22 | ₩68,093 | ₩68,963 | ₩68,093 | ₩68,802 | +1.04% | 13.5만 |
|---|
| 2026.07.21 | ₩67,277 | ₩67,843 | ₩67,277 | ₩67,799 | +0.78% | 4.9만 |
|---|
| 2026.07.20 | ₩67,157 | ₩67,440 | ₩66,862 | ₩66,889 | -0.40% | 15.6만 |
|---|
| 2026.07.17 | ₩67,237 | ₩67,484 | ₩66,876 | ₩67,210 | -0.04% | 5.8만 |
|---|
| 2026.07.16 | ₩67,397 | ₩67,839 | ₩67,123 | ₩67,377 | -0.03% | 6.7만 |
|---|
| 2026.07.15 | ₩67,759 | ₩67,832 | ₩67,090 | ₩67,531 | -0.34% | 6.8만 |
|---|
| 2026.07.14 | ₩67,812 | ₩68,005 | ₩67,545 | ₩67,745 | -0.10% | 8.9만 |
|---|
| 2026.07.13 | ₩67,116 | ₩67,518 | ₩67,116 | ₩67,384 | +0.40% | 6.2만 |
|---|
| 2026.07.10 | ₩67,183 | ₩67,277 | ₩66,608 | ₩66,902 | -0.42% | 5.3만 |
|---|
| 2026.07.09 | ₩67,264 | ₩67,423 | ₩67,116 | ₩67,116 | -0.22% | 5.1만 |
|---|
| 2026.07.08 | ₩67,009 | ₩67,116 | ₩66,541 | ₩67,023 | +0.02% | 4만 |
|---|
| 2026.07.07 | ₩66,795 | ₩67,116 | ₩66,528 | ₩66,996 | +0.30% | 15.9만 |
|---|
| 2026.07.06 | ₩66,635 | ₩67,076 | ₩66,581 | ₩66,715 | +0.12% | 30만 |
|---|
| 2026.07.02 | ₩66,501 | ₩67,083 | ₩66,060 | ₩66,595 | +0.14% | 58.8만 |
|---|
| 2026.07.01 | ₩66,662 | ₩67,076 | ₩65,765 | ₩65,765 | -1.34% | 21.9만 |
|---|
| 2026.06.30 | ₩65,832 | ₩66,876 | ₩65,792 | ₩66,728 | +1.36% | 13.5만 |
|---|
| 2026.06.29 | ₩65,524 | ₩65,846 | ₩65,217 | ₩65,846 | +0.49% | 12.2만 |
|---|
| 2026.06.26 | ₩64,601 | ₩65,591 | ₩64,601 | ₩65,404 | +1.24% | 30.2만 |
|---|
| 2026.06.25 | ₩64,628 | ₩64,949 | ₩64,394 | ₩64,642 | +0.02% | 38만 |
|---|
| 2026.06.24 | ₩64,815 | ₩65,000 | ₩64,133 | ₩64,508 | -0.47% | 34.1만 |
|---|
| 2026.06.23 | ₩65,391 | ₩66,113 | ₩65,377 | ₩65,618 | +0.35% | 10만 |
|---|
| 2026.06.22 | ₩66,100 | ₩66,448 | ₩65,593 | ₩66,233 | +0.20% | 26.3만 |
|---|
| 2026.06.18 | ₩67,357 | ₩67,479 | ₩66,100 | ₩66,702 | -0.97% | 26.1만 |
|---|
| 2026.06.17 | ₩68,454 | ₩68,762 | ₩67,116 | ₩67,210 | -1.82% | 24.5만 |
|---|
| 2026.06.16 | ₩68,735 | ₩68,963 | ₩68,160 | ₩68,561 | -0.25% | 25.7만 |
|---|
| 2026.06.15 | ₩68,508 | ₩69,177 | ₩68,508 | ₩68,655 | +0.21% | 36.1만 |
|---|
| 2026.06.12 | ₩67,397 | ₩68,889 | ₩67,397 | ₩68,254 | +1.27% | 50.8만 |
|---|
| 2026.06.11 | ₩66,902 | ₩67,478 | ₩66,849 | ₩67,277 | +0.56% | 10.9만 |
|---|
| 2026.06.10 | ₩66,943 | ₩67,545 | ₩66,461 | ₩66,474 | -0.70% | 40.8만 |
|---|
| 2026.06.09 | ₩67,973 | ₩68,133 | ₩66,421 | ₩67,103 | -1.28% | 68.5만 |
|---|
| 2026.06.08 | ₩68,187 | ₩68,561 | ₩67,050 | ₩67,665 | -0.77% | 41.2만 |
|---|
| 2026.06.05 | ₩69,859 | ₩69,993 | ₩67,571 | ₩67,892 | -2.82% | 58.2만 |
|---|
| 2026.06.04 | ₩69,712 | ₩70,361 | ₩69,712 | ₩70,167 | +0.65% | 19.2만 |
|---|
| 2026.06.03 | ₩69,899 | ₩70,126 | ₩69,498 | ₩69,605 | -0.42% | 16.7만 |
|---|
| 2026.06.02 | ₩69,351 | ₩70,019 | ₩69,003 | ₩69,939 | +0.85% | 13.5만 |
|---|
| 2026.06.01 | ₩69,471 | ₩69,819 | ₩69,270 | ₩69,270 | -0.29% | 40.1만 |
|---|
| 2026.05.29 | ₩69,886 | ₩69,973 | ₩69,486 | ₩69,631 | -0.36% | 13.7만 |
|---|
| 2026.05.28 | ₩69,498 | ₩70,274 | ₩69,270 | ₩69,872 | +0.54% | 11.4만 |
|---|
| 2026.05.27 | ₩70,193 | ₩70,327 | ₩69,565 | ₩69,725 | -0.67% | 21만 |
|---|
| 2026.05.26 | ₩71,237 | ₩71,544 | ₩70,782 | ₩70,862 | -0.53% | 105.9만 |
|---|
| 2026.05.22 | ₩71,090 | ₩71,317 | ₩70,688 | ₩71,264 | +0.24% | 8.4만 |
|---|
| 2026.05.21 | ₩71,116 | ₩71,317 | ₩70,876 | ₩71,036 | -0.11% | 17.1만 |
|---|
| 2026.05.20 | ₩71,304 | ₩71,625 | ₩71,023 | ₩71,210 | -0.13% | 31.2만 |
|---|
| 2026.05.19 | ₩71,009 | ₩71,491 | ₩70,688 | ₩71,090 | +0.11% | 27.5만 |
|---|
| 2026.05.18 | ₩70,929 | ₩71,197 | ₩70,595 | ₩71,076 | +0.21% | 32만 |
|---|
| 2026.05.15 | ₩70,688 | ₩70,688 | ₩70,073 | ₩70,555 | -0.19% | 27만 |
|---|
| 2026.05.14 | ₩71,304 | ₩71,350 | ₩70,675 | ₩71,090 | -0.30% | 175.3만 |
|---|
| 2026.05.13 | ₩71,611 | ₩71,785 | ₩70,769 | ₩71,544 | -0.09% | 26만 |
|---|
| 2026.05.12 | ₩71,264 | ₩72,053 | ₩70,811 | ₩71,825 | +0.79% | 75.9만 |
|---|
| 2026.05.11 | ₩70,662 | ₩71,371 | ₩70,662 | ₩71,371 | +1.00% | 27.8만 |
|---|
| 2026.05.08 | ₩70,287 | ₩70,461 | ₩69,993 | ₩70,260 | -0.04% | 17.8만 |
|---|
| 2026.05.07 | ₩71,210 | ₩71,357 | ₩69,872 | ₩69,993 | -1.71% | 17.4만 |
|---|
| 2026.05.06 | ₩71,090 | ₩71,357 | ₩70,942 | ₩71,170 | +0.11% | 20만 |
|---|
| 2026.05.05 | ₩71,237 | ₩71,237 | ₩70,635 | ₩70,782 | -0.64% | 17.2만 |
|---|
| 2026.05.04 | ₩70,595 | ₩70,983 | ₩70,481 | ₩70,769 | +0.25% | 55.5만 |
|---|
| 2026.05.01 | ₩71,116 | ₩71,745 | ₩70,635 | ₩70,675 | -0.62% | 70.6만 |
|---|
| 2026.04.30 | ₩70,648 | ₩71,344 | ₩70,407 | ₩71,223 | +0.81% | 12.2만 |
|---|
| 2026.04.29 | ₩70,461 | ₩70,485 | ₩69,966 | ₩70,340 | -0.17% | 9.3만 |
|---|
| 2026.04.28 | ₩70,929 | ₩71,116 | ₩70,247 | ₩70,340 | -0.83% | 19.4만 |
|---|
| 2026.04.27 | ₩71,344 | ₩71,578 | ₩70,983 | ₩71,157 | -0.26% | 10.4만 |
|---|
| 2026.04.24 | ₩71,504 | ₩71,504 | ₩70,835 | ₩71,264 | -0.34% | 13.6만 |
|---|
| 2026.04.23 | ₩71,384 | ₩71,812 | ₩70,769 | ₩71,451 | +0.09% | 12.2만 |
|---|
| 2026.04.22 | ₩71,451 | ₩71,705 | ₩71,150 | ₩71,544 | +0.13% | 12.7만 |
|---|
| 2026.04.21 | ₩71,892 | ₩71,919 | ₩70,688 | ₩70,702 | -1.66% | 19.3만 |
|---|
| 2026.04.20 | ₩71,277 | ₩71,745 | ₩71,140 | ₩71,718 | +0.62% | 10만 |
|---|
| 2026.04.17 | ₩71,544 | ₩71,578 | ₩70,902 | ₩71,424 | -0.17% | 24만 |
|---|
| 2026.04.16 | ₩71,344 | ₩71,799 | ₩71,344 | ₩71,665 | +0.45% | 12.8만 |
|---|
| 2026.04.15 | ₩70,635 | ₩71,237 | ₩70,367 | ₩71,103 | +0.66% | 20.1만 |
|---|
| 2026.04.14 | ₩70,969 | ₩71,063 | ₩70,514 | ₩70,608 | -0.51% | 39만 |
|---|
| 2026.04.13 | ₩70,220 | ₩71,023 | ₩70,220 | ₩70,795 | +0.82% | 15.7만 |
|---|
| 2026.04.10 | ₩69,979 | ₩70,581 | ₩69,979 | ₩70,501 | +0.75% | 57.8만 |
|---|
| 2026.04.09 | ₩71,036 | ₩71,210 | ₩69,631 | ₩69,685 | -1.90% | 31.4만 |
|---|
| 2026.04.08 | ₩71,478 | ₩71,478 | ₩70,494 | ₩71,063 | -0.58% | 15.7만 |
|---|
| 2026.04.07 | ₩70,314 | ₩70,862 | ₩70,086 | ₩70,862 | +0.78% | 21.6만 |
|---|
| 2026.04.06 | ₩70,073 | ₩70,514 | ₩69,926 | ₩70,300 | +0.32% | 13.5만 |
|---|
| 2026.04.02 | ₩68,815 | ₩70,247 | ₩68,749 | ₩70,207 | +2.02% | 26.3만 |
|---|
| 2026.04.01 | ₩69,979 | ₩69,979 | ₩69,230 | ₩69,431 | -0.78% | 122.8만 |
|---|
| 2026.03.31 | ₩68,922 | ₩69,759 | ₩68,922 | ₩69,645 | +1.05% | 14.9만 |
|---|
| 2026.03.30 | ₩69,819 | ₩69,819 | ₩67,866 | ₩68,200 | -2.32% | 17.2만 |
|---|
| 2026.03.27 | ₩68,534 | ₩69,538 | ₩68,534 | ₩69,083 | +0.80% | 18.5만 |
|---|
| 2026.03.26 | ₩68,655 | ₩69,605 | ₩68,481 | ₩68,575 | -0.12% | 21.9만 |
|---|
| 2026.03.25 | ₩69,765 | ₩69,859 | ₩69,029 | ₩69,070 | -1.00% | 6.7만 |
|---|
| 2026.03.24 | ₩68,133 | ₩69,565 | ₩68,133 | ₩69,150 | +1.49% | 11만 |
|---|
| 2026.03.23 | ₩68,240 | ₩69,136 | ₩67,906 | ₩68,601 | +0.53% | 9.6만 |
|---|
| 2026.03.20 | ₩68,762 | ₩68,789 | ₩67,384 | ₩67,611 | -1.67% | 16.6만 |
|---|
| 2026.03.19 | ₩68,789 | ₩69,404 | ₩68,347 | ₩68,856 | +0.10% | 61.8만 |
|---|
| 2026.03.18 | ₩70,207 | ₩70,394 | ₩69,819 | ₩69,859 | -0.50% | 11만 |
|---|
| 2026.03.17 | ₩70,394 | ₩70,835 | ₩70,327 | ₩70,635 | +0.34% | 56.3만 |
|---|
| 2026.03.16 | ₩70,220 | ₩70,541 | ₩69,565 | ₩70,019 | -0.29% | 5.9만 |
|---|
| 2026.03.13 | ₩70,835 | ₩71,154 | ₩69,645 | ₩69,792 | -1.47% | 34.9만 |
|---|
| 2026.03.12 | ₩70,822 | ₩71,277 | ₩70,340 | ₩70,728 | -0.13% | 18.9만 |
|---|
| 2026.03.11 | ₩70,488 | ₩70,916 | ₩70,153 | ₩70,902 | +0.59% | 13.7만 |
|---|
| 2026.03.10 | ₩71,678 | ₩71,765 | ₩70,742 | ₩70,742 | -1.31% | 14.8만 |
|---|
| 2026.03.09 | ₩70,287 | ₩71,451 | ₩69,384 | ₩71,371 | +1.54% | 21.6만 |
|---|
| 2026.03.06 | ₩70,421 | ₩71,330 | ₩70,006 | ₩70,688 | +0.38% | 12.9만 |
|---|
| 2026.03.05 | ₩71,531 | ₩71,531 | ₩69,926 | ₩70,742 | -1.10% | 12.7만 |
|---|
| 2026.03.04 | ₩71,651 | ₩72,120 | ₩70,996 | ₩72,013 | +0.50% | 8.1만 |
|---|
| 2026.03.03 | ₩72,334 | ₩72,334 | ₩70,461 | ₩71,531 | -1.11% | 57.5만 |
|---|
| 2026.03.02 | ₩73,551 | ₩73,805 | ₩72,922 | ₩73,779 | +0.31% | 23.3만 |
|---|
| 2026.02.27 | ₩72,575 | ₩73,096 | ₩72,427 | ₩72,896 | +0.44% | 53.8만 |
|---|
| 2026.02.26 | ₩71,250 | ₩72,401 | ₩71,043 | ₩72,401 | +1.61% | 17.4만 |
|---|
| 2026.02.25 | ₩71,531 | ₩71,625 | ₩70,876 | ₩71,183 | -0.49% | 8.2만 |
|---|
| 2026.02.24 | ₩70,153 | ₩71,304 | ₩69,845 | ₩71,090 | +1.33% | 69.4만 |
|---|
| 2026.02.23 | ₩70,327 | ₩71,116 | ₩69,738 | ₩70,274 | -0.08% | 14.4만 |
|---|
| 2026.02.20 | ₩69,217 | ₩70,193 | ₩69,150 | ₩70,193 | +1.41% | 16.7만 |
|---|
| 2026.02.19 | ₩68,039 | ₩69,270 | ₩67,927 | ₩69,123 | +1.59% | 14.8만 |
|---|
| 2026.02.18 | ₩68,066 | ₩68,641 | ₩68,066 | ₩68,200 | +0.20% | 13.1만 |
|---|
| 2026.02.17 | ₩67,799 | ₩67,879 | ₩66,786 | ₩67,812 | +0.02% | 36.9만 |
|---|
| 2026.02.13 | ₩66,996 | ₩68,521 | ₩66,996 | ₩68,361 | +2.04% | 21.7만 |
|---|
| 2026.02.12 | ₩68,534 | ₩68,534 | ₩66,695 | ₩66,785 | -2.55% | 22.9만 |
|---|
| 2026.02.11 | ₩68,575 | ₩68,641 | ₩67,518 | ₩68,508 | -0.10% | 17.1만 |
|---|
| 2026.02.10 | ₩67,451 | ₩67,839 | ₩67,170 | ₩67,745 | +0.44% | 24만 |
|---|
| 2026.02.09 | ₩66,314 | ₩67,371 | ₩66,314 | ₩67,344 | +1.55% | 29.9만 |
|---|
| 2026.02.06 | ₩65,257 | ₩65,966 | ₩65,257 | ₩65,912 | +1.00% | 55.4만 |
|---|
| 2026.02.05 | ₩64,949 | ₩65,631 | ₩64,387 | ₩64,481 | -0.72% | 27.7만 |
|---|
| 2026.02.04 | ₩65,739 | ₩65,912 | ₩64,856 | ₩65,832 | +0.14% | 47.2만 |
|---|
| 2026.02.03 | ₩65,792 | ₩65,859 | ₩64,815 | ₩65,444 | -0.53% | 27.6만 |
|---|
| 2026.02.02 | ₩65,270 | ₩65,578 | ₩64,762 | ₩64,949 | -0.49% | 72.2만 |
|---|
| 2026.01.30 | ₩66,902 | ₩67,116 | ₩65,137 | ₩65,471 | -2.14% | 305.1만 |
|---|
| 2026.01.29 | ₩69,043 | ₩69,324 | ₩67,504 | ₩68,227 | -1.18% | 21.6만 |
|---|
| 2026.01.28 | ₩67,531 | ₩68,187 | ₩67,237 | ₩68,187 | +0.97% | 14.5만 |
|---|
| 2026.01.27 | ₩66,849 | ₩67,149 | ₩66,235 | ₩67,149 | +0.45% | 29.5만 |
|---|
| 2026.01.26 | ₩67,678 | ₩67,678 | ₩66,567 | ₩66,662 | -1.50% | 38.4만 |
|---|
| 2026.01.23 | ₩66,809 | ₩67,103 | ₩66,581 | ₩66,755 | -0.08% | 88.6만 |
|---|
| 2026.01.22 | ₩66,100 | ₩66,595 | ₩66,033 | ₩66,461 | +0.55% | 48.3만 |
|---|
| 2026.01.21 | ₩65,752 | ₩65,819 | ₩65,157 | ₩65,805 | +0.08% | 22.7만 |
|---|
| 2026.01.20 | ₩65,016 | ₩65,351 | ₩64,795 | ₩64,856 | -0.25% | 23.2만 |
|---|
| 2026.01.16 | ₩64,213 | ₩64,682 | ₩63,872 | ₩64,682 | +0.73% | 16.4만 |
|---|
| 2026.01.15 | ₩63,852 | ₩64,453 | ₩63,611 | ₩64,361 | +0.80% | 18.9만 |
|---|
| 2026.01.14 | ₩63,371 | ₩64,040 | ₩63,308 | ₩63,959 | +0.93% | 25.7만 |
|---|
| 2026.01.13 | ₩62,769 | ₩63,023 | ₩62,501 | ₩62,983 | +0.34% | 22.6만 |
|---|
| 2026.01.12 | ₩62,127 | ₩62,568 | ₩62,006 | ₩62,274 | +0.24% | 14.1만 |
|---|
| 2026.01.09 | ₩61,137 | ₩61,898 | ₩61,137 | ₩61,725 | +0.96% | 18.2만 |
|---|
| 2026.01.08 | ₩59,678 | ₩60,976 | ₩59,678 | ₩60,856 | +1.97% | 11만 |
|---|
| 2026.01.07 | ₩60,481 | ₩60,481 | ₩59,628 | ₩59,866 | -1.02% | 10.5만 |
|---|
| 2026.01.06 | ₩60,267 | ₩60,615 | ₩60,213 | ₩60,588 | +0.53% | 19만 |
|---|
| 2026.01.05 | ₩60,454 | ₩60,454 | ₩59,999 | ₩60,147 | -0.51% | 96.4만 |
|---|
| 2026.01.02 | ₩59,785 | ₩59,866 | ₩59,234 | ₩59,866 | +0.13% | 5.3만 |
|---|
| 2025.12.31 | ₩59,705 | ₩59,892 | ₩59,411 | ₩59,478 | -0.38% | 4.1만 |
|---|
| 2025.12.30 | ₩60,307 | ₩60,307 | ₩59,966 | ₩59,973 | -0.55% | 6만 |
|---|
| 2025.12.29 | ₩59,906 | ₩60,173 | ₩59,745 | ₩59,892 | -0.02% | 9.2만 |
|---|
| 2025.12.26 | ₩60,227 | ₩60,227 | ₩59,946 | ₩60,173 | -0.09% | 7.8만 |
|---|
| 2025.12.24 | ₩60,173 | ₩60,173 | ₩59,812 | ₩60,133 | -0.07% | 3.9만 |
|---|
| 2025.12.23 | ₩60,080 | ₩60,200 | ₩59,725 | ₩60,053 | -0.04% | 14.5만 |
|---|
| 2025.12.22 | ₩60,080 | ₩60,481 | ₩60,040 | ₩60,046 | -0.06% | 8.2만 |
|---|
| 2025.12.19 | ₩59,090 | ₩59,638 | ₩59,090 | ₩59,290 | +0.34% | 7.9만 |
|---|
| 2025.12.18 | ₩59,090 | ₩59,652 | ₩58,929 | ₩58,949 | -0.24% | 17.4만 |
|---|
| 2025.12.17 | ₩58,742 | ₩59,036 | ₩58,568 | ₩58,929 | +0.32% | 13.1만 |
|---|
| 2025.12.16 | ₩59,036 | ₩59,083 | ₩58,354 | ₩58,581 | -0.77% | 11.4만 |
|---|
| 2025.12.15 | ₩60,173 | ₩60,173 | ₩59,040 | ₩59,337 | -1.39% | 4.6만 |
|---|
| 2025.12.12 | ₩60,535 | ₩60,869 | ₩59,718 | ₩59,973 | -0.93% | 8.2만 |
|---|
| 2025.12.11 | ₩60,053 | ₩60,708 | ₩60,053 | ₩60,588 | +0.89% | 10.9만 |
|---|
| 2025.12.10 | ₩59,919 | ₩60,307 | ₩59,371 | ₩60,120 | +0.33% | 5.4만 |
|---|
| 2025.12.09 | ₩59,304 | ₩60,033 | ₩59,304 | ₩59,785 | +0.81% | 9.5만 |
|---|
| 2025.12.08 | ₩60,267 | ₩60,267 | ₩59,435 | ₩59,464 | -1.33% | 7.2만 |
|---|
| 2025.12.05 | ₩59,718 | ₩60,428 | ₩59,518 | ₩60,066 | +0.58% | 9.7만 |
|---|
| 2025.12.04 | ₩59,143 | ₩59,718 | ₩59,090 | ₩59,504 | +0.61% | 5만 |
|---|
| 2025.12.03 | ₩58,528 | ₩59,371 | ₩58,510 | ₩59,304 | +1.33% | 6.8만 |
|---|
| 2025.12.02 | ₩58,622 | ₩58,755 | ₩58,006 | ₩58,213 | -0.70% | 7.4만 |
|---|
| 2025.12.01 | ₩59,050 | ₩59,050 | ₩58,635 | ₩58,755 | -0.50% | 7.6만 |
|---|
| 2025.11.28 | ₩58,836 | ₩59,157 | ₩58,686 | ₩59,063 | +0.39% | 5.4만 |
|---|
| 2025.11.26 | ₩57,846 | ₩58,648 | ₩57,846 | ₩58,394 | +0.95% | 3.6만 |
|---|
| 2025.11.25 | ₩57,257 | ₩57,645 | ₩56,963 | ₩57,578 | +0.56% | 6.9만 |
|---|
| 2025.11.24 | ₩56,816 | ₩57,484 | ₩56,642 | ₩57,377 | +0.99% | 12.2만 |
|---|
| 2025.11.21 | ₩56,963 | ₩57,297 | ₩56,481 | ₩56,789 | -0.31% | 35.8만 |
|---|
| 2025.11.20 | ₩58,568 | ₩58,754 | ₩56,829 | ₩56,856 | -2.92% | 7.5만 |
|---|
| 2025.11.19 | ₩58,207 | ₩58,207 | ₩57,698 | ₩58,113 | -0.16% | 9.8만 |
|---|
| 2025.11.18 | ₩58,006 | ₩58,287 | ₩57,565 | ₩58,207 | +0.35% | 9.4만 |
|---|
| 2025.11.17 | ₩59,732 | ₩59,732 | ₩58,007 | ₩58,086 | -2.75% | 9.1만 |
|---|
| 2025.11.14 | ₩59,197 | ₩60,187 | ₩58,956 | ₩59,999 | +1.36% | 14만 |
|---|
| 2025.11.13 | ₩61,096 | ₩61,096 | ₩59,531 | ₩59,745 | -2.21% | 18.1만 |
|---|
| 2025.11.12 | ₩60,869 | ₩61,244 | ₩60,722 | ₩61,177 | +0.51% | 10.1만 |
|---|
| 2025.11.11 | ₩60,093 | ₩60,989 | ₩60,038 | ₩60,949 | +1.42% | 9.9만 |
|---|
| 2025.11.10 | ₩59,531 | ₩59,906 | ₩59,210 | ₩59,906 | +0.63% | 8.3만 |
|---|
| 2025.11.07 | ₩58,287 | ₩58,969 | ₩57,926 | ₩58,929 | +1.10% | 8만 |
|---|
| 2025.11.06 | ₩57,926 | ₩58,402 | ₩57,792 | ₩58,274 | +0.60% | 9.6만 |
|---|
| 2025.11.05 | ₩57,618 | ₩58,167 | ₩57,618 | ₩58,006 | +0.67% | 8.9만 |
|---|
| 2025.11.04 | ₩57,672 | ₩57,832 | ₩57,411 | ₩57,491 | -0.31% | 9.8만 |
|---|
| 2025.11.03 | ₩58,113 | ₩58,381 | ₩57,795 | ₩58,367 | +0.44% | 7.7만 |
|---|
| 2025.10.31 | ₩58,167 | ₩58,294 | ₩57,886 | ₩58,160 | -0.01% | 6만 |
|---|
| 2025.10.30 | ₩57,846 | ₩58,474 | ₩57,846 | ₩58,234 | +0.67% | 7.3만 |
|---|
| 2025.10.29 | ₩58,688 | ₩58,782 | ₩58,006 | ₩58,153 | -0.91% | 7.1만 |
|---|
| 2025.10.28 | ₩58,434 | ₩58,868 | ₩58,294 | ₩58,668 | +0.40% | 11.3만 |
|---|
| 2025.10.27 | ₩58,461 | ₩58,528 | ₩57,953 | ₩58,220 | -0.41% | 8.2만 |
|---|
| 2025.10.24 | ₩58,488 | ₩58,688 | ₩58,434 | ₩58,514 | +0.05% | 6.6만 |
|---|
| 2025.10.23 | ₩58,367 | ₩58,514 | ₩58,009 | ₩58,434 | +0.11% | 5.7만 |
|---|
| 2025.10.22 | ₩57,805 | ₩58,033 | ₩57,404 | ₩57,712 | -0.16% | 116.5만 |
|---|
| 2025.10.21 | ₩58,300 | ₩58,300 | ₩57,859 | ₩57,966 | -0.57% | 8.6만 |
|---|
| 2025.10.20 | ₩58,795 | ₩59,076 | ₩58,605 | ₩59,036 | +0.41% | 8.4만 |
|---|
| 2025.10.17 | ₩58,755 | ₩58,836 | ₩57,993 | ₩58,287 | -0.80% | 8.8만 |
|---|
| 2025.10.16 | ₩59,705 | ₩59,959 | ₩58,917 | ₩59,183 | -0.87% | 5.4만 |
|---|
| 2025.10.15 | ₩59,652 | ₩59,999 | ₩59,106 | ₩59,638 | -0.02% | 8.4만 |
|---|
| 2025.10.14 | ₩58,448 | ₩59,384 | ₩58,260 | ₩59,130 | +1.17% | 12만 |
|---|
| 2025.10.13 | ₩58,354 | ₩59,036 | ₩58,354 | ₩58,902 | +0.94% | 15.4만 |
|---|
| 2025.10.10 | ₩58,729 | ₩58,848 | ₩57,799 | ₩57,832 | -1.53% | 19.4만 |
|---|