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 | ₩68,806 | ₩69,341 | ₩68,806 | ₩68,980 | +0.25% | 5.3만 |
| 2026.10.08 | ₩67,723 | ₩68,592 | ₩67,723 | ₩68,512 | +1.17% | 7.6만 |
| 2026.10.07 | ₩68,271 | ₩68,271 | ₩67,482 | ₩67,723 | -0.80% | 20.4만 |
| 2026.10.06 | ₩68,151 | ₩69,034 | ₩68,004 | ₩68,619 | +0.69% | 10.1만 |
| 2026.10.05 | ₩67,442 | ₩68,124 | ₩66,960 | ₩67,977 | +0.79% | 11.9만 |
| 2026.10.02 | ₩66,987 | ₩67,442 | ₩66,907 | ₩67,428 | +0.66% | 37.3만 |
| 2026.10.01 | ₩67,014 | ₩67,255 | ₩66,746 | ₩67,134 | +0.18% | 13.8만 |
| 2026.09.30 | ₩67,870 | ₩67,870 | ₩67,027 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩67,067 |
| -1.18% |
| 7.6만 |
| 2026.09.29 | ₩67,897 | ₩67,897 | ₩67,375 | ₩67,522 | -0.55% | 35만 |
|---|
| 2026.09.28 | ₩68,579 | ₩68,646 | ₩67,790 | ₩67,923 | -0.96% | 7.5만 |
|---|
| 2026.09.25 | ₩69,341 | ₩69,381 | ₩68,820 | ₩68,993 | -0.50% | 10만 |
|---|
| 2026.09.24 | ₩69,435 | ₩69,462 | ₩69,178 | ₩69,368 | -0.10% | 5.7만 |
|---|
| 2026.09.23 | ₩70,572 | ₩70,572 | ₩69,341 | ₩69,421 | -1.63% | 9만 |
|---|
| 2026.09.22 | ₩70,799 | ₩71,140 | ₩70,585 | ₩70,920 | +0.17% | 6.7만 |
|---|
| 2026.09.21 | ₩71,428 | ₩71,428 | ₩70,385 | ₩70,826 | -0.84% | 6.7만 |
|---|
| 2026.09.18 | ₩71,441 | ₩71,481 | ₩71,047 | ₩71,334 | -0.15% | 6만 |
|---|
| 2026.09.17 | ₩71,334 | ₩71,682 | ₩71,013 | ₩71,562 | +0.32% | 7.4만 |
|---|
| 2026.09.16 | ₩72,605 | ₩72,605 | ₩70,130 | ₩70,799 | -2.49% | 16.5만 |
|---|
| 2026.09.15 | ₩72,458 | ₩72,605 | ₩72,110 | ₩72,498 | +0.06% | 33.7만 |
|---|
| 2026.09.14 | ₩72,979 | ₩73,060 | ₩72,471 | ₩72,578 | -0.55% | 13.8만 |
|---|
| 2026.09.11 | ₩73,407 | ₩73,595 | ₩73,046 | ₩73,260 | -0.20% | 21.4만 |
|---|
| 2026.09.10 | ₩73,782 | ₩73,901 | ₩72,993 | ₩72,993 | -1.07% | 17.6만 |
|---|
| 2026.09.09 | ₩74,531 | ₩74,672 | ₩73,836 | ₩73,943 | -0.79% | 16.9만 |
|---|
| 2026.09.08 | ₩74,143 | ₩74,682 | ₩74,076 | ₩74,197 | +0.07% | 12.5만 |
|---|
| 2026.09.04 | ₩73,795 | ₩74,157 | ₩73,466 | ₩74,143 | +0.47% | 15.5만 |
|---|
| 2026.09.03 | ₩74,237 | ₩74,504 | ₩73,996 | ₩74,411 | +0.23% | 13.1만 |
|---|
| 2026.09.02 | ₩73,448 | ₩73,528 | ₩73,179 | ₩73,488 | +0.05% | 8.6만 |
|---|
| 2026.09.01 | ₩73,421 | ₩73,902 | ₩73,167 | ₩73,247 | -0.24% | 8.5만 |
|---|
| 2026.08.31 | ₩74,116 | ₩74,116 | ₩73,434 | ₩73,983 | -0.18% | 17.8만 |
|---|
| 2026.08.28 | ₩75,120 | ₩75,133 | ₩73,809 | ₩73,902 | -1.62% | 14.5만 |
|---|
| 2026.08.27 | ₩74,437 | ₩75,039 | ₩74,284 | ₩74,906 | +0.63% | 10만 |
|---|
| 2026.08.26 | ₩74,544 | ₩75,280 | ₩74,478 | ₩74,611 | +0.09% | 18.1만 |
|---|
| 2026.08.25 | ₩73,983 | ₩75,140 | ₩73,956 | ₩74,919 | +1.27% | 18.9만 |
|---|
| 2026.08.24 | ₩74,424 | ₩74,665 | ₩73,983 | ₩74,531 | +0.14% | 18.4만 |
|---|
| 2026.08.21 | ₩73,956 | ₩74,598 | ₩73,849 | ₩74,424 | +0.63% | 23.9만 |
|---|
| 2026.08.20 | ₩72,271 | ₩73,902 | ₩72,271 | ₩73,300 | +1.43% | 22.7만 |
|---|
| 2026.08.19 | ₩71,548 | ₩72,378 | ₩71,548 | ₩72,378 | +1.16% | 18.6만 |
|---|
| 2026.08.18 | ₩70,973 | ₩71,080 | ₩70,478 | ₩70,759 | -0.30% | 16.2만 |
|---|
| 2026.08.17 | ₩70,759 | ₩71,093 | ₩70,603 | ₩70,973 | +0.30% | 6.4만 |
|---|
| 2026.08.14 | ₩70,331 | ₩70,866 | ₩70,331 | ₩70,572 | +0.34% | 6.3만 |
|---|
| 2026.08.13 | ₩70,184 | ₩70,278 | ₩69,769 | ₩70,037 | -0.21% | 9.2만 |
|---|
| 2026.08.12 | ₩71,321 | ₩71,321 | ₩70,170 | ₩70,278 | -1.46% | 14.8만 |
|---|
| 2026.08.11 | ₩70,478 | ₩71,535 | ₩70,451 | ₩71,107 | +0.89% | 18.5만 |
|---|
| 2026.08.10 | ₩69,662 | ₩70,572 | ₩69,582 | ₩70,492 | +1.19% | 7.4만 |
|---|
| 2026.08.07 | ₩70,318 | ₩70,451 | ₩69,582 | ₩69,622 | -0.99% | 14.4만 |
|---|
| 2026.08.06 | ₩69,849 | ₩69,970 | ₩69,221 | ₩69,582 | -0.38% | 8.7만 |
|---|
| 2026.08.05 | ₩69,542 | ₩69,821 | ₩69,234 | ₩69,381 | -0.23% | 16.1만 |
|---|
| 2026.08.04 | ₩68,779 | ₩68,980 | ₩68,298 | ₩68,766 | -0.02% | 11.8만 |
|---|
| 2026.08.03 | ₩68,525 | ₩68,726 | ₩67,978 | ₩68,686 | +0.23% | 15.3만 |
|---|
| 2026.07.31 | ₩68,686 | ₩68,900 | ₩67,990 | ₩68,619 | -0.10% | 18.4만 |
|---|
| 2026.07.30 | ₩68,151 | ₩68,765 | ₩67,870 | ₩68,659 | +0.75% | 12.2만 |
|---|
| 2026.07.29 | ₩67,669 | ₩68,699 | ₩67,455 | ₩67,963 | +0.43% | 5.2만 |
|---|
| 2026.07.28 | ₩67,749 | ₩67,910 | ₩67,335 | ₩67,549 | -0.30% | 4.3만 |
|---|
| 2026.07.27 | ₩68,592 | ₩68,686 | ₩67,709 | ₩67,816 | -1.13% | 5.1만 |
|---|
| 2026.07.24 | ₩68,565 | ₩68,886 | ₩68,432 | ₩68,432 | -0.20% | 5.4만 |
|---|
| 2026.07.23 | ₩68,606 | ₩68,940 | ₩68,244 | ₩68,432 | -0.25% | 11.1만 |
|---|
| 2026.07.22 | ₩68,084 | ₩68,953 | ₩68,084 | ₩68,793 | +1.04% | 13.5만 |
|---|
| 2026.07.21 | ₩67,268 | ₩67,834 | ₩67,268 | ₩67,790 | +0.78% | 4.9만 |
|---|
| 2026.07.20 | ₩67,148 | ₩67,431 | ₩66,853 | ₩66,880 | -0.40% | 15.6만 |
|---|
| 2026.07.17 | ₩67,228 | ₩67,475 | ₩66,867 | ₩67,201 | -0.04% | 5.8만 |
|---|
| 2026.07.16 | ₩67,388 | ₩67,830 | ₩67,114 | ₩67,368 | -0.03% | 6.7만 |
|---|
| 2026.07.15 | ₩67,749 | ₩67,823 | ₩67,081 | ₩67,522 | -0.34% | 6.8만 |
|---|
| 2026.07.14 | ₩67,803 | ₩67,996 | ₩67,535 | ₩67,736 | -0.10% | 8.9만 |
|---|
| 2026.07.13 | ₩67,107 | ₩67,509 | ₩67,107 | ₩67,375 | +0.40% | 6.2만 |
|---|
| 2026.07.10 | ₩67,174 | ₩67,268 | ₩66,599 | ₩66,893 | -0.42% | 5.3만 |
|---|
| 2026.07.09 | ₩67,255 | ₩67,414 | ₩67,107 | ₩67,107 | -0.22% | 5.1만 |
|---|
| 2026.07.08 | ₩67,000 | ₩67,107 | ₩66,532 | ₩67,014 | +0.02% | 4만 |
|---|
| 2026.07.07 | ₩66,786 | ₩67,107 | ₩66,519 | ₩66,987 | +0.30% | 15.9만 |
|---|
| 2026.07.06 | ₩66,626 | ₩67,067 | ₩66,572 | ₩66,706 | +0.12% | 30만 |
|---|
| 2026.07.02 | ₩66,492 | ₩67,074 | ₩66,051 | ₩66,586 | +0.14% | 58.8만 |
|---|
| 2026.07.01 | ₩66,653 | ₩67,067 | ₩65,756 | ₩65,756 | -1.34% | 21.9만 |
|---|
| 2026.06.30 | ₩65,823 | ₩66,867 | ₩65,783 | ₩66,719 | +1.36% | 13.5만 |
|---|
| 2026.06.29 | ₩65,516 | ₩65,837 | ₩65,208 | ₩65,837 | +0.49% | 12.2만 |
|---|
| 2026.06.26 | ₩64,593 | ₩65,583 | ₩64,593 | ₩65,395 | +1.24% | 30.2만 |
|---|
| 2026.06.25 | ₩64,619 | ₩64,940 | ₩64,385 | ₩64,633 | +0.02% | 38만 |
|---|
| 2026.06.24 | ₩64,807 | ₩64,991 | ₩64,125 | ₩64,499 | -0.47% | 34.1만 |
|---|
| 2026.06.23 | ₩65,382 | ₩66,104 | ₩65,369 | ₩65,609 | +0.35% | 10만 |
|---|
| 2026.06.22 | ₩66,091 | ₩66,439 | ₩65,584 | ₩66,225 | +0.20% | 26.3만 |
|---|
| 2026.06.18 | ₩67,348 | ₩67,470 | ₩66,091 | ₩66,693 | -0.97% | 26.1만 |
|---|
| 2026.06.17 | ₩68,445 | ₩68,753 | ₩67,107 | ₩67,201 | -1.82% | 24.5만 |
|---|
| 2026.06.16 | ₩68,726 | ₩68,953 | ₩68,151 | ₩68,552 | -0.25% | 25.7만 |
|---|
| 2026.06.15 | ₩68,498 | ₩69,167 | ₩68,498 | ₩68,646 | +0.21% | 36.1만 |
|---|
| 2026.06.12 | ₩67,388 | ₩68,880 | ₩67,388 | ₩68,244 | +1.27% | 50.8만 |
|---|
| 2026.06.11 | ₩66,893 | ₩67,469 | ₩66,840 | ₩67,268 | +0.56% | 10.9만 |
|---|
| 2026.06.10 | ₩66,934 | ₩67,535 | ₩66,452 | ₩66,465 | -0.70% | 40.8만 |
|---|
| 2026.06.09 | ₩67,963 | ₩68,124 | ₩66,412 | ₩67,094 | -1.28% | 68.5만 |
|---|
| 2026.06.08 | ₩68,177 | ₩68,552 | ₩67,041 | ₩67,656 | -0.77% | 41.2만 |
|---|
| 2026.06.05 | ₩69,849 | ₩69,983 | ₩67,562 | ₩67,883 | -2.82% | 58.2만 |
|---|
| 2026.06.04 | ₩69,702 | ₩70,351 | ₩69,702 | ₩70,157 | +0.65% | 19.2만 |
|---|
| 2026.06.03 | ₩69,890 | ₩70,117 | ₩69,488 | ₩69,595 | -0.42% | 16.7만 |
|---|
| 2026.06.02 | ₩69,341 | ₩70,010 | ₩68,993 | ₩69,930 | +0.85% | 13.5만 |
|---|
| 2026.06.01 | ₩69,462 | ₩69,809 | ₩69,261 | ₩69,261 | -0.29% | 40.1만 |
|---|
| 2026.05.29 | ₩69,876 | ₩69,963 | ₩69,476 | ₩69,622 | -0.36% | 13.7만 |
|---|
| 2026.05.28 | ₩69,488 | ₩70,264 | ₩69,261 | ₩69,863 | +0.54% | 11.4만 |
|---|
| 2026.05.27 | ₩70,184 | ₩70,318 | ₩69,555 | ₩69,716 | -0.67% | 21만 |
|---|
| 2026.05.26 | ₩71,227 | ₩71,535 | ₩70,772 | ₩70,853 | -0.53% | 105.9만 |
|---|
| 2026.05.22 | ₩71,080 | ₩71,307 | ₩70,679 | ₩71,254 | +0.24% | 8.4만 |
|---|
| 2026.05.21 | ₩71,107 | ₩71,307 | ₩70,866 | ₩71,027 | -0.11% | 17.1만 |
|---|
| 2026.05.20 | ₩71,294 | ₩71,615 | ₩71,013 | ₩71,200 | -0.13% | 31.2만 |
|---|
| 2026.05.19 | ₩71,000 | ₩71,481 | ₩70,679 | ₩71,080 | +0.11% | 27.5만 |
|---|
| 2026.05.18 | ₩70,920 | ₩71,187 | ₩70,585 | ₩71,067 | +0.21% | 32만 |
|---|
| 2026.05.15 | ₩70,679 | ₩70,679 | ₩70,063 | ₩70,545 | -0.19% | 27만 |
|---|
| 2026.05.14 | ₩71,294 | ₩71,341 | ₩70,665 | ₩71,080 | -0.30% | 175.3만 |
|---|
| 2026.05.13 | ₩71,602 | ₩71,776 | ₩70,759 | ₩71,535 | -0.09% | 26만 |
|---|
| 2026.05.12 | ₩71,254 | ₩72,043 | ₩70,802 | ₩71,816 | +0.79% | 75.9만 |
|---|
| 2026.05.11 | ₩70,652 | ₩71,361 | ₩70,652 | ₩71,361 | +1.00% | 27.8만 |
|---|
| 2026.05.08 | ₩70,278 | ₩70,451 | ₩69,983 | ₩70,251 | -0.04% | 17.8만 |
|---|
| 2026.05.07 | ₩71,200 | ₩71,348 | ₩69,863 | ₩69,983 | -1.71% | 17.4만 |
|---|
| 2026.05.06 | ₩71,080 | ₩71,348 | ₩70,933 | ₩71,160 | +0.11% | 20만 |
|---|
| 2026.05.05 | ₩71,227 | ₩71,227 | ₩70,625 | ₩70,772 | -0.64% | 17.2만 |
|---|
| 2026.05.04 | ₩70,585 | ₩70,973 | ₩70,471 | ₩70,759 | +0.25% | 55.5만 |
|---|
| 2026.05.01 | ₩71,107 | ₩71,735 | ₩70,625 | ₩70,665 | -0.62% | 70.6만 |
|---|
| 2026.04.30 | ₩70,639 | ₩71,334 | ₩70,398 | ₩71,214 | +0.81% | 12.2만 |
|---|
| 2026.04.29 | ₩70,451 | ₩70,475 | ₩69,956 | ₩70,331 | -0.17% | 9.3만 |
|---|
| 2026.04.28 | ₩70,920 | ₩71,107 | ₩70,237 | ₩70,331 | -0.83% | 19.4만 |
|---|
| 2026.04.27 | ₩71,334 | ₩71,568 | ₩70,973 | ₩71,147 | -0.26% | 10.4만 |
|---|
| 2026.04.24 | ₩71,495 | ₩71,495 | ₩70,826 | ₩71,254 | -0.34% | 13.6만 |
|---|
| 2026.04.23 | ₩71,374 | ₩71,802 | ₩70,759 | ₩71,441 | +0.09% | 12.2만 |
|---|
| 2026.04.22 | ₩71,441 | ₩71,695 | ₩71,140 | ₩71,535 | +0.13% | 12.7만 |
|---|
| 2026.04.21 | ₩71,883 | ₩71,909 | ₩70,679 | ₩70,692 | -1.66% | 19.3만 |
|---|
| 2026.04.20 | ₩71,267 | ₩71,735 | ₩71,131 | ₩71,709 | +0.62% | 10만 |
|---|
| 2026.04.17 | ₩71,535 | ₩71,568 | ₩70,893 | ₩71,414 | -0.17% | 24만 |
|---|
| 2026.04.16 | ₩71,334 | ₩71,789 | ₩71,334 | ₩71,655 | +0.45% | 12.8만 |
|---|
| 2026.04.15 | ₩70,625 | ₩71,227 | ₩70,358 | ₩71,093 | +0.66% | 20.1만 |
|---|
| 2026.04.14 | ₩70,960 | ₩71,053 | ₩70,505 | ₩70,599 | -0.51% | 39만 |
|---|
| 2026.04.13 | ₩70,211 | ₩71,013 | ₩70,211 | ₩70,786 | +0.82% | 15.7만 |
|---|
| 2026.04.10 | ₩69,970 | ₩70,572 | ₩69,970 | ₩70,492 | +0.75% | 57.8만 |
|---|
| 2026.04.09 | ₩71,027 | ₩71,200 | ₩69,622 | ₩69,676 | -1.90% | 31.4만 |
|---|
| 2026.04.08 | ₩71,468 | ₩71,468 | ₩70,485 | ₩71,053 | -0.58% | 15.7만 |
|---|
| 2026.04.07 | ₩70,304 | ₩70,853 | ₩70,077 | ₩70,853 | +0.78% | 21.6만 |
|---|
| 2026.04.06 | ₩70,063 | ₩70,505 | ₩69,916 | ₩70,291 | +0.32% | 13.5만 |
|---|
| 2026.04.02 | ₩68,806 | ₩70,237 | ₩68,739 | ₩70,197 | +2.02% | 26.3만 |
|---|
| 2026.04.01 | ₩69,970 | ₩69,970 | ₩69,221 | ₩69,421 | -0.78% | 122.8만 |
|---|
| 2026.03.31 | ₩68,913 | ₩69,749 | ₩68,913 | ₩69,635 | +1.05% | 14.9만 |
|---|
| 2026.03.30 | ₩69,809 | ₩69,809 | ₩67,856 | ₩68,191 | -2.32% | 17.2만 |
|---|
| 2026.03.27 | ₩68,525 | ₩69,528 | ₩68,525 | ₩69,074 | +0.80% | 18.5만 |
|---|
| 2026.03.26 | ₩68,646 | ₩69,595 | ₩68,472 | ₩68,565 | -0.12% | 21.9만 |
|---|
| 2026.03.25 | ₩69,756 | ₩69,849 | ₩69,020 | ₩69,060 | -1.00% | 6.7만 |
|---|
| 2026.03.24 | ₩68,124 | ₩69,555 | ₩68,124 | ₩69,141 | +1.49% | 11만 |
|---|
| 2026.03.23 | ₩68,231 | ₩69,127 | ₩67,897 | ₩68,592 | +0.53% | 9.6만 |
|---|
| 2026.03.20 | ₩68,753 | ₩68,779 | ₩67,375 | ₩67,602 | -1.67% | 16.6만 |
|---|
| 2026.03.19 | ₩68,779 | ₩69,395 | ₩68,338 | ₩68,846 | +0.10% | 61.8만 |
|---|
| 2026.03.18 | ₩70,197 | ₩70,385 | ₩69,809 | ₩69,849 | -0.50% | 11만 |
|---|
| 2026.03.17 | ₩70,385 | ₩70,826 | ₩70,318 | ₩70,625 | +0.34% | 56.3만 |
|---|
| 2026.03.16 | ₩70,211 | ₩70,532 | ₩69,555 | ₩70,010 | -0.29% | 5.9만 |
|---|
| 2026.03.13 | ₩70,826 | ₩71,144 | ₩69,635 | ₩69,783 | -1.47% | 34.9만 |
|---|
| 2026.03.12 | ₩70,813 | ₩71,267 | ₩70,331 | ₩70,719 | -0.13% | 18.9만 |
|---|
| 2026.03.11 | ₩70,478 | ₩70,906 | ₩70,144 | ₩70,893 | +0.59% | 13.7만 |
|---|
| 2026.03.10 | ₩71,669 | ₩71,756 | ₩70,732 | ₩70,732 | -1.31% | 14.8만 |
|---|
| 2026.03.09 | ₩70,278 | ₩71,441 | ₩69,375 | ₩71,361 | +1.54% | 21.6만 |
|---|
| 2026.03.06 | ₩70,411 | ₩71,321 | ₩69,997 | ₩70,679 | +0.38% | 12.9만 |
|---|
| 2026.03.05 | ₩71,521 | ₩71,521 | ₩69,916 | ₩70,732 | -1.10% | 12.7만 |
|---|
| 2026.03.04 | ₩71,642 | ₩72,110 | ₩70,986 | ₩72,003 | +0.50% | 8.1만 |
|---|
| 2026.03.03 | ₩72,324 | ₩72,324 | ₩70,451 | ₩71,521 | -1.11% | 57.5만 |
|---|
| 2026.03.02 | ₩73,541 | ₩73,795 | ₩72,913 | ₩73,769 | +0.31% | 23.3만 |
|---|
| 2026.02.27 | ₩72,565 | ₩73,086 | ₩72,418 | ₩72,886 | +0.44% | 53.8만 |
|---|
| 2026.02.26 | ₩71,241 | ₩72,391 | ₩71,033 | ₩72,391 | +1.61% | 17.4만 |
|---|
| 2026.02.25 | ₩71,521 | ₩71,615 | ₩70,866 | ₩71,174 | -0.49% | 8.2만 |
|---|
| 2026.02.24 | ₩70,144 | ₩71,294 | ₩69,836 | ₩71,080 | +1.33% | 69.4만 |
|---|
| 2026.02.23 | ₩70,318 | ₩71,107 | ₩69,729 | ₩70,264 | -0.08% | 14.4만 |
|---|
| 2026.02.20 | ₩69,207 | ₩70,184 | ₩69,141 | ₩70,184 | +1.41% | 16.7만 |
|---|
| 2026.02.19 | ₩68,030 | ₩69,261 | ₩67,918 | ₩69,114 | +1.59% | 14.8만 |
|---|
| 2026.02.18 | ₩68,057 | ₩68,632 | ₩68,057 | ₩68,191 | +0.20% | 13.1만 |
|---|
| 2026.02.17 | ₩67,790 | ₩67,870 | ₩66,777 | ₩67,803 | +0.02% | 36.9만 |
|---|
| 2026.02.13 | ₩66,987 | ₩68,512 | ₩66,987 | ₩68,351 | +2.04% | 21.7만 |
|---|
| 2026.02.12 | ₩68,525 | ₩68,525 | ₩66,686 | ₩66,776 | -2.55% | 22.9만 |
|---|
| 2026.02.11 | ₩68,565 | ₩68,632 | ₩67,509 | ₩68,498 | -0.10% | 17.1만 |
|---|
| 2026.02.10 | ₩67,442 | ₩67,830 | ₩67,161 | ₩67,736 | +0.44% | 24만 |
|---|
| 2026.02.09 | ₩66,305 | ₩67,362 | ₩66,305 | ₩67,335 | +1.55% | 29.9만 |
|---|
| 2026.02.06 | ₩65,248 | ₩65,957 | ₩65,248 | ₩65,904 | +1.00% | 55.4만 |
|---|
| 2026.02.05 | ₩64,940 | ₩65,623 | ₩64,379 | ₩64,472 | -0.72% | 27.7만 |
|---|
| 2026.02.04 | ₩65,730 | ₩65,904 | ₩64,847 | ₩65,823 | +0.14% | 47.2만 |
|---|
| 2026.02.03 | ₩65,783 | ₩65,850 | ₩64,807 | ₩65,435 | -0.53% | 27.6만 |
|---|
| 2026.02.02 | ₩65,262 | ₩65,569 | ₩64,753 | ₩64,940 | -0.49% | 72.2만 |
|---|
| 2026.01.30 | ₩66,893 | ₩67,107 | ₩65,128 | ₩65,462 | -2.14% | 305.1만 |
|---|
| 2026.01.29 | ₩69,034 | ₩69,314 | ₩67,495 | ₩68,218 | -1.18% | 21.6만 |
|---|
| 2026.01.28 | ₩67,522 | ₩68,177 | ₩67,228 | ₩68,177 | +0.97% | 14.5만 |
|---|
| 2026.01.27 | ₩66,840 | ₩67,139 | ₩66,226 | ₩67,139 | +0.45% | 29.5만 |
|---|
| 2026.01.26 | ₩67,669 | ₩67,669 | ₩66,558 | ₩66,653 | -1.50% | 38.4만 |
|---|
| 2026.01.23 | ₩66,800 | ₩67,094 | ₩66,572 | ₩66,746 | -0.08% | 88.6만 |
|---|
| 2026.01.22 | ₩66,091 | ₩66,586 | ₩66,024 | ₩66,452 | +0.55% | 48.3만 |
|---|
| 2026.01.21 | ₩65,743 | ₩65,810 | ₩65,148 | ₩65,797 | +0.08% | 22.7만 |
|---|
| 2026.01.20 | ₩65,007 | ₩65,342 | ₩64,787 | ₩64,847 | -0.25% | 23.2만 |
|---|
| 2026.01.16 | ₩64,205 | ₩64,673 | ₩63,864 | ₩64,673 | +0.73% | 16.4만 |
|---|
| 2026.01.15 | ₩63,844 | ₩64,444 | ₩63,603 | ₩64,352 | +0.80% | 18.9만 |
|---|
| 2026.01.14 | ₩63,362 | ₩64,031 | ₩63,299 | ₩63,951 | +0.93% | 25.7만 |
|---|
| 2026.01.13 | ₩62,760 | ₩63,014 | ₩62,493 | ₩62,974 | +0.34% | 22.6만 |
|---|
| 2026.01.12 | ₩62,118 | ₩62,560 | ₩61,998 | ₩62,265 | +0.24% | 14.1만 |
|---|
| 2026.01.09 | ₩61,128 | ₩61,889 | ₩61,128 | ₩61,717 | +0.96% | 18.2만 |
|---|
| 2026.01.08 | ₩59,670 | ₩60,968 | ₩59,670 | ₩60,847 | +1.97% | 11만 |
|---|
| 2026.01.07 | ₩60,473 | ₩60,473 | ₩59,620 | ₩59,858 | -1.02% | 10.5만 |
|---|
| 2026.01.06 | ₩60,259 | ₩60,607 | ₩60,205 | ₩60,580 | +0.53% | 19만 |
|---|
| 2026.01.05 | ₩60,446 | ₩60,446 | ₩59,991 | ₩60,138 | -0.51% | 96.4만 |
|---|
| 2026.01.02 | ₩59,777 | ₩59,858 | ₩59,226 | ₩59,858 | +0.13% | 5.3만 |
|---|
| 2025.12.31 | ₩59,697 | ₩59,884 | ₩59,403 | ₩59,470 | -0.38% | 4.1만 |
|---|
| 2025.12.30 | ₩60,299 | ₩60,299 | ₩59,958 | ₩59,965 | -0.55% | 6만 |
|---|
| 2025.12.29 | ₩59,898 | ₩60,165 | ₩59,737 | ₩59,884 | -0.02% | 9.2만 |
|---|
| 2025.12.26 | ₩60,219 | ₩60,219 | ₩59,938 | ₩60,165 | -0.09% | 7.8만 |
|---|
| 2025.12.24 | ₩60,165 | ₩60,165 | ₩59,804 | ₩60,125 | -0.07% | 3.9만 |
|---|
| 2025.12.23 | ₩60,072 | ₩60,192 | ₩59,717 | ₩60,045 | -0.04% | 14.5만 |
|---|
| 2025.12.22 | ₩60,072 | ₩60,473 | ₩60,031 | ₩60,038 | -0.06% | 8.2만 |
|---|
| 2025.12.19 | ₩59,082 | ₩59,630 | ₩59,082 | ₩59,282 | +0.34% | 7.9만 |
|---|
| 2025.12.18 | ₩59,082 | ₩59,644 | ₩58,921 | ₩58,941 | -0.24% | 17.4만 |
|---|
| 2025.12.17 | ₩58,734 | ₩59,028 | ₩58,560 | ₩58,921 | +0.32% | 13.1만 |
|---|
| 2025.12.16 | ₩59,028 | ₩59,075 | ₩58,346 | ₩58,574 | -0.77% | 11.4만 |
|---|
| 2025.12.15 | ₩60,165 | ₩60,165 | ₩59,032 | ₩59,329 | -1.39% | 4.6만 |
|---|
| 2025.12.12 | ₩60,526 | ₩60,861 | ₩59,710 | ₩59,965 | -0.93% | 8.2만 |
|---|
| 2025.12.11 | ₩60,045 | ₩60,700 | ₩60,045 | ₩60,580 | +0.89% | 10.9만 |
|---|
| 2025.12.10 | ₩59,911 | ₩60,299 | ₩59,363 | ₩60,112 | +0.33% | 5.4만 |
|---|
| 2025.12.09 | ₩59,296 | ₩60,025 | ₩59,296 | ₩59,777 | +0.81% | 9.5만 |
|---|
| 2025.12.08 | ₩60,259 | ₩60,259 | ₩59,427 | ₩59,456 | -1.33% | 7.2만 |
|---|
| 2025.12.05 | ₩59,710 | ₩60,419 | ₩59,510 | ₩60,058 | +0.58% | 9.7만 |
|---|
| 2025.12.04 | ₩59,135 | ₩59,710 | ₩59,082 | ₩59,496 | +0.61% | 5만 |
|---|
| 2025.12.03 | ₩58,520 | ₩59,363 | ₩58,503 | ₩59,296 | +1.33% | 6.8만 |
|---|
| 2025.12.02 | ₩58,614 | ₩58,747 | ₩57,998 | ₩58,206 | -0.70% | 7.4만 |
|---|
| 2025.12.01 | ₩59,042 | ₩59,042 | ₩58,627 | ₩58,747 | -0.50% | 7.6만 |
|---|
| 2025.11.28 | ₩58,828 | ₩59,149 | ₩58,678 | ₩59,055 | +0.39% | 5.4만 |
|---|
| 2025.11.26 | ₩57,838 | ₩58,640 | ₩57,838 | ₩58,386 | +0.95% | 3.6만 |
|---|
| 2025.11.25 | ₩57,249 | ₩57,637 | ₩56,955 | ₩57,570 | +0.56% | 6.9만 |
|---|
| 2025.11.24 | ₩56,808 | ₩57,477 | ₩56,634 | ₩57,370 | +0.99% | 12.2만 |
|---|
| 2025.11.21 | ₩56,955 | ₩57,289 | ₩56,473 | ₩56,781 | -0.31% | 35.8만 |
|---|
| 2025.11.20 | ₩58,560 | ₩58,746 | ₩56,821 | ₩56,848 | -2.92% | 7.5만 |
|---|
| 2025.11.19 | ₩58,199 | ₩58,199 | ₩57,691 | ₩58,105 | -0.16% | 9.8만 |
|---|
| 2025.11.18 | ₩57,998 | ₩58,279 | ₩57,557 | ₩58,199 | +0.35% | 9.4만 |
|---|
| 2025.11.17 | ₩59,724 | ₩59,724 | ₩58,000 | ₩58,079 | -2.75% | 9.1만 |
|---|
| 2025.11.14 | ₩59,189 | ₩60,179 | ₩58,948 | ₩59,991 | +1.36% | 14만 |
|---|
| 2025.11.13 | ₩61,088 | ₩61,088 | ₩59,523 | ₩59,737 | -2.21% | 18.1만 |
|---|
| 2025.11.12 | ₩60,861 | ₩61,235 | ₩60,714 | ₩61,168 | +0.51% | 10.1만 |
|---|
| 2025.11.11 | ₩60,085 | ₩60,981 | ₩60,030 | ₩60,941 | +1.42% | 9.9만 |
|---|
| 2025.11.10 | ₩59,523 | ₩59,898 | ₩59,202 | ₩59,898 | +0.63% | 8.3만 |
|---|
| 2025.11.07 | ₩58,279 | ₩58,961 | ₩57,918 | ₩58,921 | +1.10% | 8만 |
|---|
| 2025.11.06 | ₩57,918 | ₩58,394 | ₩57,784 | ₩58,266 | +0.60% | 9.6만 |
|---|
| 2025.11.05 | ₩57,610 | ₩58,159 | ₩57,610 | ₩57,998 | +0.67% | 8.9만 |
|---|
| 2025.11.04 | ₩57,664 | ₩57,824 | ₩57,403 | ₩57,483 | -0.31% | 9.8만 |
|---|
| 2025.11.03 | ₩58,105 | ₩58,373 | ₩57,787 | ₩58,359 | +0.44% | 7.7만 |
|---|
| 2025.10.31 | ₩58,159 | ₩58,286 | ₩57,878 | ₩58,152 | -0.01% | 6만 |
|---|
| 2025.10.30 | ₩57,838 | ₩58,466 | ₩57,838 | ₩58,226 | +0.67% | 7.3만 |
|---|
| 2025.10.29 | ₩58,681 | ₩58,774 | ₩57,998 | ₩58,145 | -0.91% | 7.1만 |
|---|
| 2025.10.28 | ₩58,426 | ₩58,860 | ₩58,286 | ₩58,660 | +0.40% | 11.3만 |
|---|
| 2025.10.27 | ₩58,453 | ₩58,520 | ₩57,945 | ₩58,212 | -0.41% | 8.2만 |
|---|
| 2025.10.24 | ₩58,480 | ₩58,681 | ₩58,426 | ₩58,507 | +0.05% | 6.6만 |
|---|
| 2025.10.23 | ₩58,359 | ₩58,507 | ₩58,001 | ₩58,426 | +0.11% | 5.7만 |
|---|
| 2025.10.22 | ₩57,798 | ₩58,025 | ₩57,396 | ₩57,704 | -0.16% | 116.5만 |
|---|
| 2025.10.21 | ₩58,293 | ₩58,293 | ₩57,851 | ₩57,958 | -0.57% | 8.6만 |
|---|
| 2025.10.20 | ₩58,788 | ₩59,068 | ₩58,598 | ₩59,028 | +0.41% | 8.4만 |
|---|
| 2025.10.17 | ₩58,747 | ₩58,828 | ₩57,985 | ₩58,279 | -0.80% | 8.8만 |
|---|
| 2025.10.16 | ₩59,697 | ₩59,951 | ₩58,909 | ₩59,175 | -0.87% | 5.4만 |
|---|
| 2025.10.15 | ₩59,644 | ₩59,991 | ₩59,098 | ₩59,630 | -0.02% | 8.4만 |
|---|
| 2025.10.14 | ₩58,440 | ₩59,376 | ₩58,252 | ₩59,122 | +1.17% | 12만 |
|---|
| 2025.10.13 | ₩58,346 | ₩59,028 | ₩58,346 | ₩58,895 | +0.94% | 15.4만 |
|---|
| 2025.10.10 | ₩58,721 | ₩58,840 | ₩57,791 | ₩57,824 | -1.53% | 19.4만 |
|---|