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 | ₩68,795 | ₩69,330 | ₩68,795 | ₩68,969 | +0.25% | 5.3만 |
| 2026.10.08 | ₩67,712 | ₩68,581 | ₩67,712 | ₩68,501 | +1.17% | 7.6만 |
| 2026.10.07 | ₩68,260 | ₩68,260 | ₩67,471 | ₩67,712 | -0.80% | 20.4만 |
| 2026.10.06 | ₩68,140 | ₩69,022 | ₩67,992 | ₩68,608 | +0.69% | 10.1만 |
| 2026.10.05 | ₩67,431 | ₩68,113 | ₩66,949 | ₩67,966 | +0.79% | 11.9만 |
| 2026.10.02 | ₩66,976 | ₩67,431 | ₩66,896 | ₩67,417 | +0.66% | 37.3만 |
| 2026.10.01 | ₩67,003 | ₩67,243 | ₩66,735 | ₩67,123 | +0.18% | 13.8만 |
| 2026.09.30 | ₩67,859 | ₩67,859 | ₩67,016 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩67,056 |
| -1.18% |
| 7.6만 |
| 2026.09.29 | ₩67,885 | ₩67,885 | ₩67,364 | ₩67,511 | -0.55% | 35만 |
|---|
| 2026.09.28 | ₩68,567 | ₩68,634 | ₩67,778 | ₩67,912 | -0.96% | 7.5만 |
|---|
| 2026.09.25 | ₩69,330 | ₩69,370 | ₩68,808 | ₩68,982 | -0.50% | 10만 |
|---|
| 2026.09.24 | ₩69,423 | ₩69,450 | ₩69,167 | ₩69,357 | -0.10% | 5.7만 |
|---|
| 2026.09.23 | ₩70,560 | ₩70,560 | ₩69,330 | ₩69,410 | -1.63% | 9만 |
|---|
| 2026.09.22 | ₩70,788 | ₩71,129 | ₩70,574 | ₩70,908 | +0.17% | 6.7만 |
|---|
| 2026.09.21 | ₩71,416 | ₩71,416 | ₩70,373 | ₩70,814 | -0.84% | 6.7만 |
|---|
| 2026.09.18 | ₩71,429 | ₩71,470 | ₩71,035 | ₩71,322 | -0.15% | 6만 |
|---|
| 2026.09.17 | ₩71,322 | ₩71,670 | ₩71,002 | ₩71,550 | +0.32% | 7.4만 |
|---|
| 2026.09.16 | ₩72,593 | ₩72,593 | ₩70,119 | ₩70,788 | -2.49% | 16.5만 |
|---|
| 2026.09.15 | ₩72,446 | ₩72,593 | ₩72,098 | ₩72,486 | +0.06% | 33.7만 |
|---|
| 2026.09.14 | ₩72,967 | ₩73,048 | ₩72,459 | ₩72,566 | -0.55% | 13.8만 |
|---|
| 2026.09.11 | ₩73,395 | ₩73,583 | ₩73,034 | ₩73,248 | -0.20% | 21.4만 |
|---|
| 2026.09.10 | ₩73,770 | ₩73,889 | ₩72,981 | ₩72,981 | -1.07% | 17.6만 |
|---|
| 2026.09.09 | ₩74,519 | ₩74,659 | ₩73,823 | ₩73,930 | -0.79% | 16.9만 |
|---|
| 2026.09.08 | ₩74,131 | ₩74,670 | ₩74,064 | ₩74,184 | +0.07% | 12.5만 |
|---|
| 2026.09.04 | ₩73,783 | ₩74,144 | ₩73,454 | ₩74,131 | +0.47% | 15.5만 |
|---|
| 2026.09.03 | ₩74,225 | ₩74,492 | ₩73,984 | ₩74,398 | +0.23% | 13.1만 |
|---|
| 2026.09.02 | ₩73,436 | ₩73,516 | ₩73,167 | ₩73,476 | +0.05% | 8.6만 |
|---|
| 2026.09.01 | ₩73,409 | ₩73,890 | ₩73,155 | ₩73,235 | -0.24% | 8.5만 |
|---|
| 2026.08.31 | ₩74,104 | ₩74,104 | ₩73,422 | ₩73,970 | -0.18% | 17.8만 |
|---|
| 2026.08.28 | ₩75,107 | ₩75,121 | ₩73,797 | ₩73,890 | -1.62% | 14.5만 |
|---|
| 2026.08.27 | ₩74,425 | ₩75,027 | ₩74,271 | ₩74,893 | +0.63% | 10만 |
|---|
| 2026.08.26 | ₩74,532 | ₩75,268 | ₩74,465 | ₩74,599 | +0.09% | 18.1만 |
|---|
| 2026.08.25 | ₩73,970 | ₩75,127 | ₩73,944 | ₩74,907 | +1.27% | 18.9만 |
|---|
| 2026.08.24 | ₩74,412 | ₩74,653 | ₩73,970 | ₩74,519 | +0.14% | 18.4만 |
|---|
| 2026.08.21 | ₩73,944 | ₩74,586 | ₩73,837 | ₩74,412 | +0.63% | 23.9만 |
|---|
| 2026.08.20 | ₩72,259 | ₩73,890 | ₩72,259 | ₩73,288 | +1.43% | 22.7만 |
|---|
| 2026.08.19 | ₩71,536 | ₩72,366 | ₩71,536 | ₩72,366 | +1.16% | 18.6만 |
|---|
| 2026.08.18 | ₩70,961 | ₩71,068 | ₩70,467 | ₩70,747 | -0.30% | 16.2만 |
|---|
| 2026.08.17 | ₩70,747 | ₩71,082 | ₩70,591 | ₩70,961 | +0.30% | 6.4만 |
|---|
| 2026.08.14 | ₩70,319 | ₩70,854 | ₩70,319 | ₩70,560 | +0.34% | 6.3만 |
|---|
| 2026.08.13 | ₩70,172 | ₩70,266 | ₩69,758 | ₩70,025 | -0.21% | 9.2만 |
|---|
| 2026.08.12 | ₩71,309 | ₩71,309 | ₩70,159 | ₩70,266 | -1.46% | 14.8만 |
|---|
| 2026.08.11 | ₩70,467 | ₩71,523 | ₩70,440 | ₩71,095 | +0.89% | 18.5만 |
|---|
| 2026.08.10 | ₩69,651 | ₩70,560 | ₩69,571 | ₩70,480 | +1.19% | 7.4만 |
|---|
| 2026.08.07 | ₩70,306 | ₩70,440 | ₩69,571 | ₩69,611 | -0.99% | 14.4만 |
|---|
| 2026.08.06 | ₩69,838 | ₩69,958 | ₩69,209 | ₩69,571 | -0.38% | 8.7만 |
|---|
| 2026.08.05 | ₩69,530 | ₩69,810 | ₩69,223 | ₩69,370 | -0.23% | 16.1만 |
|---|
| 2026.08.04 | ₩68,768 | ₩68,969 | ₩68,287 | ₩68,755 | -0.02% | 11.8만 |
|---|
| 2026.08.03 | ₩68,514 | ₩68,715 | ₩67,967 | ₩68,674 | +0.23% | 15.3만 |
|---|
| 2026.07.31 | ₩68,674 | ₩68,888 | ₩67,979 | ₩68,608 | -0.10% | 18.4만 |
|---|
| 2026.07.30 | ₩68,140 | ₩68,753 | ₩67,859 | ₩68,648 | +0.75% | 12.2만 |
|---|
| 2026.07.29 | ₩67,658 | ₩68,688 | ₩67,444 | ₩67,952 | +0.43% | 5.2만 |
|---|
| 2026.07.28 | ₩67,738 | ₩67,899 | ₩67,324 | ₩67,538 | -0.30% | 4.3만 |
|---|
| 2026.07.27 | ₩68,581 | ₩68,674 | ₩67,698 | ₩67,805 | -1.13% | 5.1만 |
|---|
| 2026.07.24 | ₩68,554 | ₩68,875 | ₩68,420 | ₩68,420 | -0.20% | 5.4만 |
|---|
| 2026.07.23 | ₩68,594 | ₩68,929 | ₩68,233 | ₩68,420 | -0.25% | 11.1만 |
|---|
| 2026.07.22 | ₩68,073 | ₩68,942 | ₩68,073 | ₩68,781 | +1.04% | 13.5만 |
|---|
| 2026.07.21 | ₩67,257 | ₩67,823 | ₩67,257 | ₩67,778 | +0.78% | 4.9만 |
|---|
| 2026.07.20 | ₩67,136 | ₩67,420 | ₩66,842 | ₩66,869 | -0.40% | 15.6만 |
|---|
| 2026.07.17 | ₩67,217 | ₩67,464 | ₩66,856 | ₩67,190 | -0.04% | 5.8만 |
|---|
| 2026.07.16 | ₩67,377 | ₩67,819 | ₩67,103 | ₩67,357 | -0.03% | 6.7만 |
|---|
| 2026.07.15 | ₩67,738 | ₩67,812 | ₩67,070 | ₩67,511 | -0.34% | 6.8만 |
|---|
| 2026.07.14 | ₩67,792 | ₩67,984 | ₩67,524 | ₩67,725 | -0.10% | 8.9만 |
|---|
| 2026.07.13 | ₩67,096 | ₩67,498 | ₩67,096 | ₩67,364 | +0.40% | 6.2만 |
|---|
| 2026.07.10 | ₩67,163 | ₩67,257 | ₩66,588 | ₩66,882 | -0.42% | 5.3만 |
|---|
| 2026.07.09 | ₩67,243 | ₩67,403 | ₩67,096 | ₩67,096 | -0.22% | 5.1만 |
|---|
| 2026.07.08 | ₩66,989 | ₩67,096 | ₩66,521 | ₩67,003 | +0.02% | 4만 |
|---|
| 2026.07.07 | ₩66,775 | ₩67,096 | ₩66,508 | ₩66,976 | +0.30% | 15.9만 |
|---|
| 2026.07.06 | ₩66,615 | ₩67,056 | ₩66,561 | ₩66,695 | +0.12% | 30만 |
|---|
| 2026.07.02 | ₩66,481 | ₩67,063 | ₩66,040 | ₩66,575 | +0.14% | 58.8만 |
|---|
| 2026.07.01 | ₩66,642 | ₩67,056 | ₩65,746 | ₩65,746 | -1.34% | 21.9만 |
|---|
| 2026.06.30 | ₩65,812 | ₩66,856 | ₩65,772 | ₩66,709 | +1.36% | 13.5만 |
|---|
| 2026.06.29 | ₩65,505 | ₩65,826 | ₩65,197 | ₩65,826 | +0.49% | 12.2만 |
|---|
| 2026.06.26 | ₩64,582 | ₩65,572 | ₩64,582 | ₩65,385 | +1.24% | 30.2만 |
|---|
| 2026.06.25 | ₩64,609 | ₩64,930 | ₩64,375 | ₩64,622 | +0.02% | 38만 |
|---|
| 2026.06.24 | ₩64,796 | ₩64,981 | ₩64,114 | ₩64,488 | -0.47% | 34.1만 |
|---|
| 2026.06.23 | ₩65,371 | ₩66,093 | ₩65,358 | ₩65,598 | +0.35% | 10만 |
|---|
| 2026.06.22 | ₩66,080 | ₩66,428 | ₩65,573 | ₩66,214 | +0.20% | 26.3만 |
|---|
| 2026.06.18 | ₩67,337 | ₩67,459 | ₩66,080 | ₩66,682 | -0.97% | 26.1만 |
|---|
| 2026.06.17 | ₩68,434 | ₩68,741 | ₩67,096 | ₩67,190 | -1.82% | 24.5만 |
|---|
| 2026.06.16 | ₩68,715 | ₩68,942 | ₩68,140 | ₩68,541 | -0.25% | 25.7만 |
|---|
| 2026.06.15 | ₩68,487 | ₩69,156 | ₩68,487 | ₩68,634 | +0.21% | 36.1만 |
|---|
| 2026.06.12 | ₩67,377 | ₩68,868 | ₩67,377 | ₩68,233 | +1.27% | 50.8만 |
|---|
| 2026.06.11 | ₩66,882 | ₩67,457 | ₩66,829 | ₩67,257 | +0.56% | 10.9만 |
|---|
| 2026.06.10 | ₩66,922 | ₩67,524 | ₩66,441 | ₩66,454 | -0.70% | 40.8만 |
|---|
| 2026.06.09 | ₩67,952 | ₩68,113 | ₩66,401 | ₩67,083 | -1.28% | 68.5만 |
|---|
| 2026.06.08 | ₩68,166 | ₩68,541 | ₩67,029 | ₩67,645 | -0.77% | 41.2만 |
|---|
| 2026.06.05 | ₩69,838 | ₩69,972 | ₩67,551 | ₩67,872 | -2.82% | 58.2만 |
|---|
| 2026.06.04 | ₩69,691 | ₩70,340 | ₩69,691 | ₩70,146 | +0.65% | 19.2만 |
|---|
| 2026.06.03 | ₩69,878 | ₩70,105 | ₩69,477 | ₩69,584 | -0.42% | 16.7만 |
|---|
| 2026.06.02 | ₩69,330 | ₩69,998 | ₩68,982 | ₩69,918 | +0.85% | 13.5만 |
|---|
| 2026.06.01 | ₩69,450 | ₩69,798 | ₩69,250 | ₩69,250 | -0.29% | 40.1만 |
|---|
| 2026.05.29 | ₩69,865 | ₩69,952 | ₩69,465 | ₩69,611 | -0.36% | 13.7만 |
|---|
| 2026.05.28 | ₩69,477 | ₩70,253 | ₩69,250 | ₩69,851 | +0.54% | 11.4만 |
|---|
| 2026.05.27 | ₩70,172 | ₩70,306 | ₩69,544 | ₩69,704 | -0.67% | 21만 |
|---|
| 2026.05.26 | ₩71,215 | ₩71,523 | ₩70,761 | ₩70,841 | -0.53% | 105.9만 |
|---|
| 2026.05.22 | ₩71,068 | ₩71,296 | ₩70,667 | ₩71,242 | +0.24% | 8.4만 |
|---|
| 2026.05.21 | ₩71,095 | ₩71,296 | ₩70,854 | ₩71,015 | -0.11% | 17.1만 |
|---|
| 2026.05.20 | ₩71,282 | ₩71,603 | ₩71,002 | ₩71,189 | -0.13% | 31.2만 |
|---|
| 2026.05.19 | ₩70,988 | ₩71,470 | ₩70,667 | ₩71,068 | +0.11% | 27.5만 |
|---|
| 2026.05.18 | ₩70,908 | ₩71,175 | ₩70,574 | ₩71,055 | +0.21% | 32만 |
|---|
| 2026.05.15 | ₩70,667 | ₩70,667 | ₩70,052 | ₩70,533 | -0.19% | 27만 |
|---|
| 2026.05.14 | ₩71,282 | ₩71,329 | ₩70,654 | ₩71,068 | -0.30% | 175.3만 |
|---|
| 2026.05.13 | ₩71,590 | ₩71,764 | ₩70,747 | ₩71,523 | -0.09% | 26만 |
|---|
| 2026.05.12 | ₩71,242 | ₩72,031 | ₩70,790 | ₩71,804 | +0.79% | 75.9만 |
|---|
| 2026.05.11 | ₩70,640 | ₩71,349 | ₩70,640 | ₩71,349 | +1.00% | 27.8만 |
|---|
| 2026.05.08 | ₩70,266 | ₩70,440 | ₩69,972 | ₩70,239 | -0.04% | 17.8만 |
|---|
| 2026.05.07 | ₩71,189 | ₩71,336 | ₩69,851 | ₩69,972 | -1.71% | 17.4만 |
|---|
| 2026.05.06 | ₩71,068 | ₩71,336 | ₩70,921 | ₩71,149 | +0.11% | 20만 |
|---|
| 2026.05.05 | ₩71,215 | ₩71,215 | ₩70,614 | ₩70,761 | -0.64% | 17.2만 |
|---|
| 2026.05.04 | ₩70,574 | ₩70,961 | ₩70,460 | ₩70,747 | +0.25% | 55.5만 |
|---|
| 2026.05.01 | ₩71,095 | ₩71,724 | ₩70,614 | ₩70,654 | -0.62% | 70.6만 |
|---|
| 2026.04.30 | ₩70,627 | ₩71,322 | ₩70,386 | ₩71,202 | +0.81% | 12.2만 |
|---|
| 2026.04.29 | ₩70,440 | ₩70,464 | ₩69,945 | ₩70,319 | -0.17% | 9.3만 |
|---|
| 2026.04.28 | ₩70,908 | ₩71,095 | ₩70,226 | ₩70,319 | -0.83% | 19.4만 |
|---|
| 2026.04.27 | ₩71,322 | ₩71,557 | ₩70,961 | ₩71,135 | -0.26% | 10.4만 |
|---|
| 2026.04.24 | ₩71,483 | ₩71,483 | ₩70,814 | ₩71,242 | -0.34% | 13.6만 |
|---|
| 2026.04.23 | ₩71,363 | ₩71,791 | ₩70,747 | ₩71,429 | +0.09% | 12.2만 |
|---|
| 2026.04.22 | ₩71,429 | ₩71,684 | ₩71,129 | ₩71,523 | +0.13% | 12.7만 |
|---|
| 2026.04.21 | ₩71,871 | ₩71,898 | ₩70,667 | ₩70,681 | -1.66% | 19.3만 |
|---|
| 2026.04.20 | ₩71,256 | ₩71,724 | ₩71,119 | ₩71,697 | +0.62% | 10만 |
|---|
| 2026.04.17 | ₩71,523 | ₩71,557 | ₩70,881 | ₩71,403 | -0.17% | 24만 |
|---|
| 2026.04.16 | ₩71,322 | ₩71,777 | ₩71,322 | ₩71,643 | +0.45% | 12.8만 |
|---|
| 2026.04.15 | ₩70,614 | ₩71,215 | ₩70,346 | ₩71,082 | +0.66% | 20.1만 |
|---|
| 2026.04.14 | ₩70,948 | ₩71,042 | ₩70,493 | ₩70,587 | -0.51% | 39만 |
|---|
| 2026.04.13 | ₩70,199 | ₩71,002 | ₩70,199 | ₩70,774 | +0.82% | 15.7만 |
|---|
| 2026.04.10 | ₩69,958 | ₩70,560 | ₩69,958 | ₩70,480 | +0.75% | 57.8만 |
|---|
| 2026.04.09 | ₩71,015 | ₩71,189 | ₩69,611 | ₩69,664 | -1.90% | 31.4만 |
|---|
| 2026.04.08 | ₩71,456 | ₩71,456 | ₩70,473 | ₩71,042 | -0.58% | 15.7만 |
|---|
| 2026.04.07 | ₩70,293 | ₩70,841 | ₩70,065 | ₩70,841 | +0.78% | 21.6만 |
|---|
| 2026.04.06 | ₩70,052 | ₩70,493 | ₩69,905 | ₩70,279 | +0.32% | 13.5만 |
|---|
| 2026.04.02 | ₩68,795 | ₩70,226 | ₩68,728 | ₩70,186 | +2.02% | 26.3만 |
|---|
| 2026.04.01 | ₩69,958 | ₩69,958 | ₩69,209 | ₩69,410 | -0.78% | 122.8만 |
|---|
| 2026.03.31 | ₩68,902 | ₩69,738 | ₩68,902 | ₩69,624 | +1.05% | 14.9만 |
|---|
| 2026.03.30 | ₩69,798 | ₩69,798 | ₩67,845 | ₩68,180 | -2.32% | 17.2만 |
|---|
| 2026.03.27 | ₩68,514 | ₩69,517 | ₩68,514 | ₩69,062 | +0.80% | 18.5만 |
|---|
| 2026.03.26 | ₩68,634 | ₩69,584 | ₩68,460 | ₩68,554 | -0.12% | 21.9만 |
|---|
| 2026.03.25 | ₩69,744 | ₩69,838 | ₩69,009 | ₩69,049 | -1.00% | 6.7만 |
|---|
| 2026.03.24 | ₩68,113 | ₩69,544 | ₩68,113 | ₩69,129 | +1.49% | 11만 |
|---|
| 2026.03.23 | ₩68,220 | ₩69,116 | ₩67,885 | ₩68,581 | +0.53% | 9.6만 |
|---|
| 2026.03.20 | ₩68,741 | ₩68,768 | ₩67,364 | ₩67,591 | -1.67% | 16.6만 |
|---|
| 2026.03.19 | ₩68,768 | ₩69,383 | ₩68,327 | ₩68,835 | +0.10% | 61.8만 |
|---|
| 2026.03.18 | ₩70,186 | ₩70,373 | ₩69,798 | ₩69,838 | -0.50% | 11만 |
|---|
| 2026.03.17 | ₩70,373 | ₩70,814 | ₩70,306 | ₩70,614 | +0.34% | 56.3만 |
|---|
| 2026.03.16 | ₩70,199 | ₩70,520 | ₩69,544 | ₩69,998 | -0.29% | 5.9만 |
|---|
| 2026.03.13 | ₩70,814 | ₩71,133 | ₩69,624 | ₩69,771 | -1.47% | 34.9만 |
|---|
| 2026.03.12 | ₩70,801 | ₩71,256 | ₩70,319 | ₩70,707 | -0.13% | 18.9만 |
|---|
| 2026.03.11 | ₩70,467 | ₩70,895 | ₩70,132 | ₩70,881 | +0.59% | 13.7만 |
|---|
| 2026.03.10 | ₩71,657 | ₩71,744 | ₩70,721 | ₩70,721 | -1.31% | 14.8만 |
|---|
| 2026.03.09 | ₩70,266 | ₩71,429 | ₩69,363 | ₩71,349 | +1.54% | 21.6만 |
|---|
| 2026.03.06 | ₩70,400 | ₩71,309 | ₩69,985 | ₩70,667 | +0.38% | 12.9만 |
|---|
| 2026.03.05 | ₩71,510 | ₩71,510 | ₩69,905 | ₩70,721 | -1.10% | 12.7만 |
|---|
| 2026.03.04 | ₩71,630 | ₩72,098 | ₩70,975 | ₩71,991 | +0.50% | 8.1만 |
|---|
| 2026.03.03 | ₩72,312 | ₩72,312 | ₩70,440 | ₩71,510 | -1.11% | 57.5만 |
|---|
| 2026.03.02 | ₩73,529 | ₩73,783 | ₩72,901 | ₩73,757 | +0.31% | 23.3만 |
|---|
| 2026.02.27 | ₩72,553 | ₩73,074 | ₩72,406 | ₩72,874 | +0.44% | 53.8만 |
|---|
| 2026.02.26 | ₩71,229 | ₩72,379 | ₩71,022 | ₩72,379 | +1.61% | 17.4만 |
|---|
| 2026.02.25 | ₩71,510 | ₩71,603 | ₩70,854 | ₩71,162 | -0.49% | 8.2만 |
|---|
| 2026.02.24 | ₩70,132 | ₩71,282 | ₩69,825 | ₩71,068 | +1.33% | 69.4만 |
|---|
| 2026.02.23 | ₩70,306 | ₩71,095 | ₩69,718 | ₩70,253 | -0.08% | 14.4만 |
|---|
| 2026.02.20 | ₩69,196 | ₩70,172 | ₩69,129 | ₩70,172 | +1.41% | 16.7만 |
|---|
| 2026.02.19 | ₩68,019 | ₩69,250 | ₩67,907 | ₩69,102 | +1.59% | 14.8만 |
|---|
| 2026.02.18 | ₩68,046 | ₩68,621 | ₩68,046 | ₩68,180 | +0.20% | 13.1만 |
|---|
| 2026.02.17 | ₩67,778 | ₩67,859 | ₩66,766 | ₩67,792 | +0.02% | 36.9만 |
|---|
| 2026.02.13 | ₩66,976 | ₩68,501 | ₩66,976 | ₩68,340 | +2.04% | 21.7만 |
|---|
| 2026.02.12 | ₩68,514 | ₩68,514 | ₩66,675 | ₩66,765 | -2.55% | 22.9만 |
|---|
| 2026.02.11 | ₩68,554 | ₩68,621 | ₩67,498 | ₩68,487 | -0.10% | 17.1만 |
|---|
| 2026.02.10 | ₩67,431 | ₩67,819 | ₩67,150 | ₩67,725 | +0.44% | 24만 |
|---|
| 2026.02.09 | ₩66,294 | ₩67,350 | ₩66,294 | ₩67,324 | +1.55% | 29.9만 |
|---|
| 2026.02.06 | ₩65,237 | ₩65,946 | ₩65,237 | ₩65,893 | +1.00% | 55.4만 |
|---|
| 2026.02.05 | ₩64,930 | ₩65,612 | ₩64,368 | ₩64,462 | -0.72% | 27.7만 |
|---|
| 2026.02.04 | ₩65,719 | ₩65,893 | ₩64,836 | ₩65,812 | +0.14% | 47.2만 |
|---|
| 2026.02.03 | ₩65,772 | ₩65,839 | ₩64,796 | ₩65,425 | -0.53% | 27.6만 |
|---|
| 2026.02.02 | ₩65,251 | ₩65,558 | ₩64,743 | ₩64,930 | -0.49% | 72.2만 |
|---|
| 2026.01.30 | ₩66,882 | ₩67,096 | ₩65,117 | ₩65,451 | -2.14% | 305.1만 |
|---|
| 2026.01.29 | ₩69,022 | ₩69,303 | ₩67,484 | ₩68,206 | -1.18% | 21.6만 |
|---|
| 2026.01.28 | ₩67,511 | ₩68,166 | ₩67,217 | ₩68,166 | +0.97% | 14.5만 |
|---|
| 2026.01.27 | ₩66,829 | ₩67,128 | ₩66,215 | ₩67,128 | +0.45% | 29.5만 |
|---|
| 2026.01.26 | ₩67,658 | ₩67,658 | ₩66,547 | ₩66,642 | -1.50% | 38.4만 |
|---|
| 2026.01.23 | ₩66,789 | ₩67,083 | ₩66,561 | ₩66,735 | -0.08% | 88.6만 |
|---|
| 2026.01.22 | ₩66,080 | ₩66,575 | ₩66,013 | ₩66,441 | +0.55% | 48.3만 |
|---|
| 2026.01.21 | ₩65,732 | ₩65,799 | ₩65,137 | ₩65,786 | +0.08% | 22.7만 |
|---|
| 2026.01.20 | ₩64,997 | ₩65,331 | ₩64,776 | ₩64,836 | -0.25% | 23.2만 |
|---|
| 2026.01.16 | ₩64,194 | ₩64,662 | ₩63,853 | ₩64,662 | +0.73% | 16.4만 |
|---|
| 2026.01.15 | ₩63,833 | ₩64,434 | ₩63,592 | ₩64,341 | +0.80% | 18.9만 |
|---|
| 2026.01.14 | ₩63,352 | ₩64,020 | ₩63,289 | ₩63,940 | +0.93% | 25.7만 |
|---|
| 2026.01.13 | ₩62,750 | ₩63,004 | ₩62,482 | ₩62,964 | +0.34% | 22.6만 |
|---|
| 2026.01.12 | ₩62,108 | ₩62,549 | ₩61,988 | ₩62,255 | +0.24% | 14.1만 |
|---|
| 2026.01.09 | ₩61,118 | ₩61,879 | ₩61,118 | ₩61,707 | +0.96% | 18.2만 |
|---|
| 2026.01.08 | ₩59,661 | ₩60,958 | ₩59,661 | ₩60,837 | +1.97% | 11만 |
|---|
| 2026.01.07 | ₩60,463 | ₩60,463 | ₩59,610 | ₩59,848 | -1.02% | 10.5만 |
|---|
| 2026.01.06 | ₩60,249 | ₩60,597 | ₩60,195 | ₩60,570 | +0.53% | 19만 |
|---|
| 2026.01.05 | ₩60,436 | ₩60,436 | ₩59,981 | ₩60,129 | -0.51% | 96.4만 |
|---|
| 2026.01.02 | ₩59,768 | ₩59,848 | ₩59,217 | ₩59,848 | +0.13% | 5.3만 |
|---|
| 2025.12.31 | ₩59,687 | ₩59,875 | ₩59,393 | ₩59,460 | -0.38% | 4.1만 |
|---|
| 2025.12.30 | ₩60,289 | ₩60,289 | ₩59,948 | ₩59,955 | -0.55% | 6만 |
|---|
| 2025.12.29 | ₩59,888 | ₩60,155 | ₩59,727 | ₩59,875 | -0.02% | 9.2만 |
|---|
| 2025.12.26 | ₩60,209 | ₩60,209 | ₩59,928 | ₩60,155 | -0.09% | 7.8만 |
|---|
| 2025.12.24 | ₩60,155 | ₩60,155 | ₩59,794 | ₩60,115 | -0.07% | 3.9만 |
|---|
| 2025.12.23 | ₩60,062 | ₩60,182 | ₩59,707 | ₩60,035 | -0.04% | 14.5만 |
|---|
| 2025.12.22 | ₩60,062 | ₩60,463 | ₩60,022 | ₩60,028 | -0.06% | 8.2만 |
|---|
| 2025.12.19 | ₩59,072 | ₩59,620 | ₩59,072 | ₩59,273 | +0.34% | 7.9만 |
|---|
| 2025.12.18 | ₩59,072 | ₩59,634 | ₩58,912 | ₩58,932 | -0.24% | 17.4만 |
|---|
| 2025.12.17 | ₩58,724 | ₩59,019 | ₩58,550 | ₩58,912 | +0.32% | 13.1만 |
|---|
| 2025.12.16 | ₩59,019 | ₩59,065 | ₩58,337 | ₩58,564 | -0.77% | 11.4만 |
|---|
| 2025.12.15 | ₩60,155 | ₩60,155 | ₩59,023 | ₩59,319 | -1.39% | 4.6만 |
|---|
| 2025.12.12 | ₩60,516 | ₩60,851 | ₩59,701 | ₩59,955 | -0.93% | 8.2만 |
|---|
| 2025.12.11 | ₩60,035 | ₩60,690 | ₩60,035 | ₩60,570 | +0.89% | 10.9만 |
|---|
| 2025.12.10 | ₩59,901 | ₩60,289 | ₩59,353 | ₩60,102 | +0.33% | 5.4만 |
|---|
| 2025.12.09 | ₩59,286 | ₩60,015 | ₩59,286 | ₩59,768 | +0.81% | 9.5만 |
|---|
| 2025.12.08 | ₩60,249 | ₩60,249 | ₩59,417 | ₩59,447 | -1.33% | 7.2만 |
|---|
| 2025.12.05 | ₩59,701 | ₩60,409 | ₩59,500 | ₩60,048 | +0.58% | 9.7만 |
|---|
| 2025.12.04 | ₩59,126 | ₩59,701 | ₩59,072 | ₩59,487 | +0.61% | 5만 |
|---|
| 2025.12.03 | ₩58,510 | ₩59,353 | ₩58,493 | ₩59,286 | +1.33% | 6.8만 |
|---|
| 2025.12.02 | ₩58,604 | ₩58,738 | ₩57,989 | ₩58,196 | -0.70% | 7.4만 |
|---|
| 2025.12.01 | ₩59,032 | ₩59,032 | ₩58,617 | ₩58,738 | -0.50% | 7.6만 |
|---|
| 2025.11.28 | ₩58,818 | ₩59,139 | ₩58,668 | ₩59,045 | +0.39% | 5.4만 |
|---|
| 2025.11.26 | ₩57,828 | ₩58,631 | ₩57,828 | ₩58,377 | +0.95% | 3.6만 |
|---|
| 2025.11.25 | ₩57,240 | ₩57,628 | ₩56,946 | ₩57,561 | +0.56% | 6.9만 |
|---|
| 2025.11.24 | ₩56,799 | ₩57,467 | ₩56,625 | ₩57,360 | +0.99% | 12.2만 |
|---|
| 2025.11.21 | ₩56,946 | ₩57,280 | ₩56,464 | ₩56,772 | -0.31% | 35.8만 |
|---|
| 2025.11.20 | ₩58,550 | ₩58,736 | ₩56,812 | ₩56,839 | -2.92% | 7.5만 |
|---|
| 2025.11.19 | ₩58,189 | ₩58,189 | ₩57,681 | ₩58,096 | -0.16% | 9.8만 |
|---|
| 2025.11.18 | ₩57,989 | ₩58,270 | ₩57,547 | ₩58,189 | +0.35% | 9.4만 |
|---|
| 2025.11.17 | ₩59,714 | ₩59,714 | ₩57,990 | ₩58,069 | -2.75% | 9.1만 |
|---|
| 2025.11.14 | ₩59,179 | ₩60,169 | ₩58,938 | ₩59,981 | +1.36% | 14만 |
|---|
| 2025.11.13 | ₩61,078 | ₩61,078 | ₩59,513 | ₩59,727 | -2.21% | 18.1만 |
|---|
| 2025.11.12 | ₩60,851 | ₩61,225 | ₩60,704 | ₩61,158 | +0.51% | 10.1만 |
|---|
| 2025.11.11 | ₩60,075 | ₩60,971 | ₩60,020 | ₩60,931 | +1.42% | 9.9만 |
|---|
| 2025.11.10 | ₩59,513 | ₩59,888 | ₩59,192 | ₩59,888 | +0.63% | 8.3만 |
|---|
| 2025.11.07 | ₩58,270 | ₩58,952 | ₩57,909 | ₩58,912 | +1.10% | 8만 |
|---|
| 2025.11.06 | ₩57,909 | ₩58,385 | ₩57,775 | ₩58,256 | +0.60% | 9.6만 |
|---|
| 2025.11.05 | ₩57,601 | ₩58,149 | ₩57,601 | ₩57,989 | +0.67% | 8.9만 |
|---|
| 2025.11.04 | ₩57,654 | ₩57,815 | ₩57,394 | ₩57,474 | -0.31% | 9.8만 |
|---|
| 2025.11.03 | ₩58,096 | ₩58,363 | ₩57,777 | ₩58,350 | +0.44% | 7.7만 |
|---|
| 2025.10.31 | ₩58,149 | ₩58,276 | ₩57,868 | ₩58,143 | -0.01% | 6만 |
|---|
| 2025.10.30 | ₩57,828 | ₩58,457 | ₩57,828 | ₩58,216 | +0.67% | 7.3만 |
|---|
| 2025.10.29 | ₩58,671 | ₩58,764 | ₩57,989 | ₩58,136 | -0.91% | 7.1만 |
|---|
| 2025.10.28 | ₩58,417 | ₩58,850 | ₩58,276 | ₩58,651 | +0.40% | 11.3만 |
|---|
| 2025.10.27 | ₩58,444 | ₩58,510 | ₩57,935 | ₩58,203 | -0.41% | 8.2만 |
|---|
| 2025.10.24 | ₩58,470 | ₩58,671 | ₩58,417 | ₩58,497 | +0.05% | 6.6만 |
|---|
| 2025.10.23 | ₩58,350 | ₩58,497 | ₩57,991 | ₩58,417 | +0.11% | 5.7만 |
|---|
| 2025.10.22 | ₩57,788 | ₩58,016 | ₩57,387 | ₩57,695 | -0.16% | 116.5만 |
|---|
| 2025.10.21 | ₩58,283 | ₩58,283 | ₩57,842 | ₩57,949 | -0.57% | 8.6만 |
|---|
| 2025.10.20 | ₩58,778 | ₩59,059 | ₩58,588 | ₩59,019 | +0.41% | 8.4만 |
|---|
| 2025.10.17 | ₩58,738 | ₩58,818 | ₩57,975 | ₩58,270 | -0.80% | 8.8만 |
|---|
| 2025.10.16 | ₩59,687 | ₩59,941 | ₩58,900 | ₩59,166 | -0.87% | 5.4만 |
|---|
| 2025.10.15 | ₩59,634 | ₩59,981 | ₩59,088 | ₩59,620 | -0.02% | 8.4만 |
|---|
| 2025.10.14 | ₩58,430 | ₩59,366 | ₩58,243 | ₩59,112 | +1.17% | 12만 |
|---|
| 2025.10.13 | ₩58,337 | ₩59,019 | ₩58,337 | ₩58,885 | +0.94% | 15.4만 |
|---|
| 2025.10.10 | ₩58,711 | ₩58,830 | ₩57,782 | ₩57,815 | -1.53% | 19.4만 |
|---|