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 | ₩68,985 | ₩69,521 | ₩68,985 | ₩69,159 | +0.25% | 5.3만 |
| 2026.10.08 | ₩67,898 | ₩68,770 | ₩67,898 | ₩68,690 | +1.17% | 7.6만 |
| 2026.10.07 | ₩68,448 | ₩68,448 | ₩67,657 | ₩67,898 | -0.80% | 20.4만 |
| 2026.10.06 | ₩68,328 | ₩69,213 | ₩68,180 | ₩68,797 | +0.69% | 10.1만 |
| 2026.10.05 | ₩67,617 | ₩68,301 | ₩67,134 | ₩68,153 | +0.79% | 11.9만 |
| 2026.10.02 | ₩67,161 | ₩67,617 | ₩67,080 | ₩67,603 | +0.66% | 37.3만 |
| 2026.10.01 | ₩67,188 | ₩67,429 | ₩66,919 | ₩67,308 | +0.18% | 13.8만 |
| 2026.09.30 | ₩68,046 | ₩68,046 | ₩67,201 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩67,241 |
| -1.18% |
| 7.6만 |
| 2026.09.29 | ₩68,073 | ₩68,073 | ₩67,550 | ₩67,697 | -0.55% | 35만 |
|---|
| 2026.09.28 | ₩68,757 | ₩68,824 | ₩67,965 | ₩68,100 | -0.96% | 7.5만 |
|---|
| 2026.09.25 | ₩69,521 | ₩69,561 | ₩68,998 | ₩69,172 | -0.50% | 10만 |
|---|
| 2026.09.24 | ₩69,615 | ₩69,642 | ₩69,357 | ₩69,548 | -0.10% | 5.7만 |
|---|
| 2026.09.23 | ₩70,755 | ₩70,755 | ₩69,521 | ₩69,602 | -1.63% | 9만 |
|---|
| 2026.09.22 | ₩70,983 | ₩71,325 | ₩70,768 | ₩71,104 | +0.17% | 6.7만 |
|---|
| 2026.09.21 | ₩71,613 | ₩71,613 | ₩70,567 | ₩71,010 | -0.84% | 6.7만 |
|---|
| 2026.09.18 | ₩71,627 | ₩71,667 | ₩71,231 | ₩71,519 | -0.15% | 6만 |
|---|
| 2026.09.17 | ₩71,519 | ₩71,868 | ₩71,197 | ₩71,747 | +0.32% | 7.4만 |
|---|
| 2026.09.16 | ₩72,793 | ₩72,793 | ₩70,312 | ₩70,983 | -2.49% | 16.5만 |
|---|
| 2026.09.15 | ₩72,646 | ₩72,793 | ₩72,297 | ₩72,686 | +0.06% | 33.7만 |
|---|
| 2026.09.14 | ₩73,169 | ₩73,249 | ₩72,659 | ₩72,766 | -0.55% | 13.8만 |
|---|
| 2026.09.11 | ₩73,598 | ₩73,786 | ₩73,236 | ₩73,450 | -0.20% | 21.4만 |
|---|
| 2026.09.10 | ₩73,973 | ₩74,093 | ₩73,182 | ₩73,182 | -1.07% | 17.6만 |
|---|
| 2026.09.09 | ₩74,724 | ₩74,865 | ₩74,027 | ₩74,134 | -0.79% | 16.9만 |
|---|
| 2026.09.08 | ₩74,336 | ₩74,876 | ₩74,268 | ₩74,389 | +0.07% | 12.5만 |
|---|
| 2026.09.04 | ₩73,987 | ₩74,349 | ₩73,657 | ₩74,336 | +0.47% | 15.5만 |
|---|
| 2026.09.03 | ₩74,429 | ₩74,698 | ₩74,188 | ₩74,604 | +0.23% | 13.1만 |
|---|
| 2026.09.02 | ₩73,638 | ₩73,719 | ₩73,369 | ₩73,678 | +0.05% | 8.6만 |
|---|
| 2026.09.01 | ₩73,611 | ₩74,094 | ₩73,357 | ₩73,437 | -0.24% | 8.5만 |
|---|
| 2026.08.31 | ₩74,309 | ₩74,309 | ₩73,625 | ₩74,175 | -0.18% | 17.8만 |
|---|
| 2026.08.28 | ₩75,314 | ₩75,328 | ₩74,000 | ₩74,094 | -1.62% | 14.5만 |
|---|
| 2026.08.27 | ₩74,631 | ₩75,234 | ₩74,476 | ₩75,100 | +0.63% | 10만 |
|---|
| 2026.08.26 | ₩74,738 | ₩75,475 | ₩74,671 | ₩74,805 | +0.09% | 18.1만 |
|---|
| 2026.08.25 | ₩74,175 | ₩75,335 | ₩74,148 | ₩75,113 | +1.27% | 18.9만 |
|---|
| 2026.08.24 | ₩74,617 | ₩74,859 | ₩74,175 | ₩74,724 | +0.14% | 18.4만 |
|---|
| 2026.08.21 | ₩74,148 | ₩74,791 | ₩74,040 | ₩74,617 | +0.63% | 23.9만 |
|---|
| 2026.08.20 | ₩72,458 | ₩74,094 | ₩72,458 | ₩73,491 | +1.43% | 22.7만 |
|---|
| 2026.08.19 | ₩71,734 | ₩72,565 | ₩71,734 | ₩72,565 | +1.16% | 18.6만 |
|---|
| 2026.08.18 | ₩71,157 | ₩71,264 | ₩70,661 | ₩70,943 | -0.30% | 16.2만 |
|---|
| 2026.08.17 | ₩70,943 | ₩71,278 | ₩70,786 | ₩71,157 | +0.30% | 6.4만 |
|---|
| 2026.08.14 | ₩70,513 | ₩71,050 | ₩70,513 | ₩70,755 | +0.34% | 6.3만 |
|---|
| 2026.08.13 | ₩70,366 | ₩70,460 | ₩69,950 | ₩70,218 | -0.21% | 9.2만 |
|---|
| 2026.08.12 | ₩71,506 | ₩71,506 | ₩70,353 | ₩70,460 | -1.46% | 14.8만 |
|---|
| 2026.08.11 | ₩70,661 | ₩71,720 | ₩70,634 | ₩71,291 | +0.89% | 18.5만 |
|---|
| 2026.08.10 | ₩69,843 | ₩70,755 | ₩69,762 | ₩70,674 | +1.19% | 7.4만 |
|---|
| 2026.08.07 | ₩70,500 | ₩70,634 | ₩69,762 | ₩69,803 | -0.99% | 14.4만 |
|---|
| 2026.08.06 | ₩70,031 | ₩70,151 | ₩69,400 | ₩69,762 | -0.38% | 8.7만 |
|---|
| 2026.08.05 | ₩69,722 | ₩70,003 | ₩69,414 | ₩69,561 | -0.23% | 16.1만 |
|---|
| 2026.08.04 | ₩68,958 | ₩69,159 | ₩68,475 | ₩68,944 | -0.02% | 11.8만 |
|---|
| 2026.08.03 | ₩68,703 | ₩68,904 | ₩68,155 | ₩68,864 | +0.23% | 15.3만 |
|---|
| 2026.07.31 | ₩68,864 | ₩69,079 | ₩68,167 | ₩68,797 | -0.10% | 18.4만 |
|---|
| 2026.07.30 | ₩68,328 | ₩68,943 | ₩68,046 | ₩68,837 | +0.75% | 12.2만 |
|---|
| 2026.07.29 | ₩67,845 | ₩68,877 | ₩67,630 | ₩68,140 | +0.43% | 5.2만 |
|---|
| 2026.07.28 | ₩67,925 | ₩68,086 | ₩67,509 | ₩67,724 | -0.30% | 4.3만 |
|---|
| 2026.07.27 | ₩68,770 | ₩68,864 | ₩67,885 | ₩67,992 | -1.13% | 5.1만 |
|---|
| 2026.07.24 | ₩68,743 | ₩69,065 | ₩68,609 | ₩68,609 | -0.20% | 5.4만 |
|---|
| 2026.07.23 | ₩68,783 | ₩69,119 | ₩68,421 | ₩68,609 | -0.25% | 11.1만 |
|---|
| 2026.07.22 | ₩68,260 | ₩69,132 | ₩68,260 | ₩68,971 | +1.04% | 13.5만 |
|---|
| 2026.07.21 | ₩67,442 | ₩68,010 | ₩67,442 | ₩67,965 | +0.78% | 4.9만 |
|---|
| 2026.07.20 | ₩67,322 | ₩67,606 | ₩67,027 | ₩67,054 | -0.40% | 15.6만 |
|---|
| 2026.07.17 | ₩67,402 | ₩67,650 | ₩67,040 | ₩67,375 | -0.04% | 5.8만 |
|---|
| 2026.07.16 | ₩67,563 | ₩68,006 | ₩67,288 | ₩67,543 | -0.03% | 6.7만 |
|---|
| 2026.07.15 | ₩67,925 | ₩67,999 | ₩67,255 | ₩67,697 | -0.34% | 6.8만 |
|---|
| 2026.07.14 | ₩67,979 | ₩68,172 | ₩67,711 | ₩67,912 | -0.10% | 8.9만 |
|---|
| 2026.07.13 | ₩67,281 | ₩67,684 | ₩67,281 | ₩67,550 | +0.40% | 6.2만 |
|---|
| 2026.07.10 | ₩67,349 | ₩67,442 | ₩66,772 | ₩67,067 | -0.42% | 5.3만 |
|---|
| 2026.07.09 | ₩67,429 | ₩67,589 | ₩67,281 | ₩67,281 | -0.22% | 5.1만 |
|---|
| 2026.07.08 | ₩67,174 | ₩67,281 | ₩66,705 | ₩67,188 | +0.02% | 4만 |
|---|
| 2026.07.07 | ₩66,960 | ₩67,281 | ₩66,691 | ₩67,161 | +0.30% | 15.9만 |
|---|
| 2026.07.06 | ₩66,799 | ₩67,241 | ₩66,745 | ₩66,879 | +0.12% | 30만 |
|---|
| 2026.07.02 | ₩66,665 | ₩67,248 | ₩66,222 | ₩66,758 | +0.14% | 58.8만 |
|---|
| 2026.07.01 | ₩66,826 | ₩67,241 | ₩65,927 | ₩65,927 | -1.34% | 21.9만 |
|---|
| 2026.06.30 | ₩65,994 | ₩67,040 | ₩65,954 | ₩66,893 | +1.36% | 13.5만 |
|---|
| 2026.06.29 | ₩65,686 | ₩66,007 | ₩65,377 | ₩66,007 | +0.49% | 12.2만 |
|---|
| 2026.06.26 | ₩64,760 | ₩65,753 | ₩64,760 | ₩65,565 | +1.24% | 30.2만 |
|---|
| 2026.06.25 | ₩64,787 | ₩65,109 | ₩64,552 | ₩64,801 | +0.02% | 38만 |
|---|
| 2026.06.24 | ₩64,975 | ₩65,160 | ₩64,291 | ₩64,666 | -0.47% | 34.1만 |
|---|
| 2026.06.23 | ₩65,552 | ₩66,276 | ₩65,538 | ₩65,779 | +0.35% | 10만 |
|---|
| 2026.06.22 | ₩66,262 | ₩66,611 | ₩65,754 | ₩66,396 | +0.20% | 26.3만 |
|---|
| 2026.06.18 | ₩67,523 | ₩67,645 | ₩66,262 | ₩66,866 | -0.97% | 26.1만 |
|---|
| 2026.06.17 | ₩68,623 | ₩68,931 | ₩67,281 | ₩67,375 | -1.82% | 24.5만 |
|---|
| 2026.06.16 | ₩68,904 | ₩69,132 | ₩68,328 | ₩68,730 | -0.25% | 25.7만 |
|---|
| 2026.06.15 | ₩68,676 | ₩69,347 | ₩68,676 | ₩68,824 | +0.21% | 36.1만 |
|---|
| 2026.06.12 | ₩67,563 | ₩69,058 | ₩67,563 | ₩68,421 | +1.27% | 50.8만 |
|---|
| 2026.06.11 | ₩67,067 | ₩67,644 | ₩67,013 | ₩67,442 | +0.56% | 10.9만 |
|---|
| 2026.06.10 | ₩67,107 | ₩67,711 | ₩66,624 | ₩66,638 | -0.70% | 40.8만 |
|---|
| 2026.06.09 | ₩68,140 | ₩68,301 | ₩66,584 | ₩67,268 | -1.28% | 68.5만 |
|---|
| 2026.06.08 | ₩68,354 | ₩68,730 | ₩67,214 | ₩67,831 | -0.77% | 41.2만 |
|---|
| 2026.06.05 | ₩70,031 | ₩70,165 | ₩67,737 | ₩68,059 | -2.82% | 58.2만 |
|---|
| 2026.06.04 | ₩69,883 | ₩70,534 | ₩69,883 | ₩70,339 | +0.65% | 19.2만 |
|---|
| 2026.06.03 | ₩70,071 | ₩70,299 | ₩69,669 | ₩69,776 | -0.42% | 16.7만 |
|---|
| 2026.06.02 | ₩69,521 | ₩70,192 | ₩69,172 | ₩70,111 | +0.85% | 13.5만 |
|---|
| 2026.06.01 | ₩69,642 | ₩69,990 | ₩69,441 | ₩69,441 | -0.29% | 40.1만 |
|---|
| 2026.05.29 | ₩70,057 | ₩70,145 | ₩69,657 | ₩69,803 | -0.36% | 13.7만 |
|---|
| 2026.05.28 | ₩69,669 | ₩70,446 | ₩69,441 | ₩70,044 | +0.54% | 11.4만 |
|---|
| 2026.05.27 | ₩70,366 | ₩70,500 | ₩69,736 | ₩69,897 | -0.67% | 21만 |
|---|
| 2026.05.26 | ₩71,412 | ₩71,720 | ₩70,956 | ₩71,036 | -0.53% | 105.9만 |
|---|
| 2026.05.22 | ₩71,264 | ₩71,492 | ₩70,862 | ₩71,439 | +0.24% | 8.4만 |
|---|
| 2026.05.21 | ₩71,291 | ₩71,492 | ₩71,050 | ₩71,211 | -0.11% | 17.1만 |
|---|
| 2026.05.20 | ₩71,479 | ₩71,801 | ₩71,197 | ₩71,385 | -0.13% | 31.2만 |
|---|
| 2026.05.19 | ₩71,184 | ₩71,667 | ₩70,862 | ₩71,264 | +0.11% | 27.5만 |
|---|
| 2026.05.18 | ₩71,104 | ₩71,372 | ₩70,768 | ₩71,251 | +0.21% | 32만 |
|---|
| 2026.05.15 | ₩70,862 | ₩70,862 | ₩70,245 | ₩70,728 | -0.19% | 27만 |
|---|
| 2026.05.14 | ₩71,479 | ₩71,526 | ₩70,849 | ₩71,264 | -0.30% | 175.3만 |
|---|
| 2026.05.13 | ₩71,787 | ₩71,962 | ₩70,943 | ₩71,720 | -0.09% | 26만 |
|---|
| 2026.05.12 | ₩71,439 | ₩72,230 | ₩70,986 | ₩72,002 | +0.79% | 75.9만 |
|---|
| 2026.05.11 | ₩70,835 | ₩71,546 | ₩70,835 | ₩71,546 | +1.00% | 27.8만 |
|---|
| 2026.05.08 | ₩70,460 | ₩70,634 | ₩70,165 | ₩70,433 | -0.04% | 17.8만 |
|---|
| 2026.05.07 | ₩71,385 | ₩71,533 | ₩70,044 | ₩70,165 | -1.71% | 17.4만 |
|---|
| 2026.05.06 | ₩71,264 | ₩71,533 | ₩71,117 | ₩71,345 | +0.11% | 20만 |
|---|
| 2026.05.05 | ₩71,412 | ₩71,412 | ₩70,808 | ₩70,956 | -0.64% | 17.2만 |
|---|
| 2026.05.04 | ₩70,768 | ₩71,157 | ₩70,654 | ₩70,943 | +0.25% | 55.5만 |
|---|
| 2026.05.01 | ₩71,291 | ₩71,922 | ₩70,808 | ₩70,849 | -0.62% | 70.6만 |
|---|
| 2026.04.30 | ₩70,822 | ₩71,519 | ₩70,581 | ₩71,399 | +0.81% | 12.2만 |
|---|
| 2026.04.29 | ₩70,634 | ₩70,658 | ₩70,138 | ₩70,513 | -0.17% | 9.3만 |
|---|
| 2026.04.28 | ₩71,104 | ₩71,291 | ₩70,420 | ₩70,513 | -0.83% | 19.4만 |
|---|
| 2026.04.27 | ₩71,519 | ₩71,754 | ₩71,157 | ₩71,332 | -0.26% | 10.4만 |
|---|
| 2026.04.24 | ₩71,680 | ₩71,680 | ₩71,010 | ₩71,439 | -0.34% | 13.6만 |
|---|
| 2026.04.23 | ₩71,559 | ₩71,989 | ₩70,943 | ₩71,627 | +0.09% | 12.2만 |
|---|
| 2026.04.22 | ₩71,627 | ₩71,881 | ₩71,325 | ₩71,720 | +0.13% | 12.7만 |
|---|
| 2026.04.21 | ₩72,069 | ₩72,096 | ₩70,862 | ₩70,876 | -1.66% | 19.3만 |
|---|
| 2026.04.20 | ₩71,452 | ₩71,922 | ₩71,315 | ₩71,895 | +0.62% | 10만 |
|---|
| 2026.04.17 | ₩71,720 | ₩71,754 | ₩71,077 | ₩71,600 | -0.17% | 24만 |
|---|
| 2026.04.16 | ₩71,519 | ₩71,975 | ₩71,519 | ₩71,841 | +0.45% | 12.8만 |
|---|
| 2026.04.15 | ₩70,808 | ₩71,412 | ₩70,540 | ₩71,278 | +0.66% | 20.1만 |
|---|
| 2026.04.14 | ₩71,144 | ₩71,238 | ₩70,688 | ₩70,782 | -0.51% | 39만 |
|---|
| 2026.04.13 | ₩70,393 | ₩71,197 | ₩70,393 | ₩70,969 | +0.82% | 15.7만 |
|---|
| 2026.04.10 | ₩70,151 | ₩70,755 | ₩70,151 | ₩70,674 | +0.75% | 57.8만 |
|---|
| 2026.04.09 | ₩71,211 | ₩71,385 | ₩69,803 | ₩69,856 | -1.90% | 31.4만 |
|---|
| 2026.04.08 | ₩71,653 | ₩71,653 | ₩70,668 | ₩71,238 | -0.58% | 15.7만 |
|---|
| 2026.04.07 | ₩70,487 | ₩71,036 | ₩70,259 | ₩71,036 | +0.78% | 21.6만 |
|---|
| 2026.04.06 | ₩70,245 | ₩70,688 | ₩70,098 | ₩70,473 | +0.32% | 13.5만 |
|---|
| 2026.04.02 | ₩68,985 | ₩70,420 | ₩68,918 | ₩70,379 | +2.02% | 26.3만 |
|---|
| 2026.04.01 | ₩70,151 | ₩70,151 | ₩69,400 | ₩69,602 | -0.78% | 122.8만 |
|---|
| 2026.03.31 | ₩69,092 | ₩69,930 | ₩69,092 | ₩69,816 | +1.05% | 14.9만 |
|---|
| 2026.03.30 | ₩69,990 | ₩69,990 | ₩68,032 | ₩68,368 | -2.32% | 17.2만 |
|---|
| 2026.03.27 | ₩68,703 | ₩69,709 | ₩68,703 | ₩69,253 | +0.80% | 18.5만 |
|---|
| 2026.03.26 | ₩68,824 | ₩69,776 | ₩68,649 | ₩68,743 | -0.12% | 21.9만 |
|---|
| 2026.03.25 | ₩69,937 | ₩70,031 | ₩69,199 | ₩69,239 | -1.00% | 6.7만 |
|---|
| 2026.03.24 | ₩68,301 | ₩69,736 | ₩68,301 | ₩69,320 | +1.49% | 11만 |
|---|
| 2026.03.23 | ₩68,408 | ₩69,306 | ₩68,073 | ₩68,770 | +0.53% | 9.6만 |
|---|
| 2026.03.20 | ₩68,931 | ₩68,958 | ₩67,550 | ₩67,778 | -1.67% | 16.6만 |
|---|
| 2026.03.19 | ₩68,958 | ₩69,575 | ₩68,515 | ₩69,025 | +0.10% | 61.8만 |
|---|
| 2026.03.18 | ₩70,379 | ₩70,567 | ₩69,990 | ₩70,031 | -0.50% | 11만 |
|---|
| 2026.03.17 | ₩70,567 | ₩71,010 | ₩70,500 | ₩70,808 | +0.34% | 56.3만 |
|---|
| 2026.03.16 | ₩70,393 | ₩70,715 | ₩69,736 | ₩70,192 | -0.29% | 5.9만 |
|---|
| 2026.03.13 | ₩71,010 | ₩71,329 | ₩69,816 | ₩69,964 | -1.47% | 34.9만 |
|---|
| 2026.03.12 | ₩70,996 | ₩71,452 | ₩70,513 | ₩70,902 | -0.13% | 18.9만 |
|---|
| 2026.03.11 | ₩70,661 | ₩71,090 | ₩70,326 | ₩71,077 | +0.59% | 13.7만 |
|---|
| 2026.03.10 | ₩71,855 | ₩71,942 | ₩70,916 | ₩70,916 | -1.31% | 14.8만 |
|---|
| 2026.03.09 | ₩70,460 | ₩71,627 | ₩69,555 | ₩71,546 | +1.54% | 21.6만 |
|---|
| 2026.03.06 | ₩70,594 | ₩71,506 | ₩70,178 | ₩70,862 | +0.38% | 12.9만 |
|---|
| 2026.03.05 | ₩71,707 | ₩71,707 | ₩70,098 | ₩70,916 | -1.10% | 12.7만 |
|---|
| 2026.03.04 | ₩71,828 | ₩72,297 | ₩71,171 | ₩72,190 | +0.50% | 8.1만 |
|---|
| 2026.03.03 | ₩72,512 | ₩72,512 | ₩70,634 | ₩71,707 | -1.11% | 57.5만 |
|---|
| 2026.03.02 | ₩73,732 | ₩73,987 | ₩73,102 | ₩73,960 | +0.31% | 23.3만 |
|---|
| 2026.02.27 | ₩72,753 | ₩73,276 | ₩72,606 | ₩73,075 | +0.44% | 53.8만 |
|---|
| 2026.02.26 | ₩71,425 | ₩72,579 | ₩71,218 | ₩72,579 | +1.61% | 17.4만 |
|---|
| 2026.02.25 | ₩71,707 | ₩71,801 | ₩71,050 | ₩71,358 | -0.49% | 8.2만 |
|---|
| 2026.02.24 | ₩70,326 | ₩71,479 | ₩70,017 | ₩71,264 | +1.33% | 69.4만 |
|---|
| 2026.02.23 | ₩70,500 | ₩71,291 | ₩69,910 | ₩70,446 | -0.08% | 14.4만 |
|---|
| 2026.02.20 | ₩69,387 | ₩70,366 | ₩69,320 | ₩70,366 | +1.41% | 16.7만 |
|---|
| 2026.02.19 | ₩68,207 | ₩69,441 | ₩68,094 | ₩69,293 | +1.59% | 14.8만 |
|---|
| 2026.02.18 | ₩68,234 | ₩68,810 | ₩68,234 | ₩68,368 | +0.20% | 13.1만 |
|---|
| 2026.02.17 | ₩67,965 | ₩68,046 | ₩66,950 | ₩67,979 | +0.02% | 36.9만 |
|---|
| 2026.02.13 | ₩67,161 | ₩68,690 | ₩67,161 | ₩68,529 | +2.04% | 21.7만 |
|---|
| 2026.02.12 | ₩68,703 | ₩68,703 | ₩66,859 | ₩66,949 | -2.55% | 22.9만 |
|---|
| 2026.02.11 | ₩68,743 | ₩68,810 | ₩67,684 | ₩68,676 | -0.10% | 17.1만 |
|---|
| 2026.02.10 | ₩67,617 | ₩68,006 | ₩67,335 | ₩67,912 | +0.44% | 24만 |
|---|
| 2026.02.09 | ₩66,477 | ₩67,536 | ₩66,477 | ₩67,509 | +1.55% | 29.9만 |
|---|
| 2026.02.06 | ₩65,417 | ₩66,128 | ₩65,417 | ₩66,075 | +1.00% | 55.4만 |
|---|
| 2026.02.05 | ₩65,109 | ₩65,793 | ₩64,546 | ₩64,640 | -0.72% | 27.7만 |
|---|
| 2026.02.04 | ₩65,900 | ₩66,075 | ₩65,015 | ₩65,994 | +0.14% | 47.2만 |
|---|
| 2026.02.03 | ₩65,954 | ₩66,021 | ₩64,975 | ₩65,605 | -0.53% | 27.6만 |
|---|
| 2026.02.02 | ₩65,431 | ₩65,739 | ₩64,921 | ₩65,109 | -0.49% | 72.2만 |
|---|
| 2026.01.30 | ₩67,067 | ₩67,281 | ₩65,297 | ₩65,632 | -2.14% | 305.1만 |
|---|
| 2026.01.29 | ₩69,213 | ₩69,494 | ₩67,670 | ₩68,395 | -1.18% | 21.6만 |
|---|
| 2026.01.28 | ₩67,697 | ₩68,354 | ₩67,402 | ₩68,354 | +0.97% | 14.5만 |
|---|
| 2026.01.27 | ₩67,013 | ₩67,314 | ₩66,398 | ₩67,314 | +0.45% | 29.5만 |
|---|
| 2026.01.26 | ₩67,845 | ₩67,845 | ₩66,730 | ₩66,826 | -1.50% | 38.4만 |
|---|
| 2026.01.23 | ₩66,973 | ₩67,268 | ₩66,745 | ₩66,919 | -0.08% | 88.6만 |
|---|
| 2026.01.22 | ₩66,262 | ₩66,758 | ₩66,195 | ₩66,624 | +0.55% | 48.3만 |
|---|
| 2026.01.21 | ₩65,914 | ₩65,981 | ₩65,317 | ₩65,967 | +0.08% | 22.7만 |
|---|
| 2026.01.20 | ₩65,176 | ₩65,511 | ₩64,955 | ₩65,015 | -0.25% | 23.2만 |
|---|
| 2026.01.16 | ₩64,371 | ₩64,841 | ₩64,029 | ₩64,841 | +0.73% | 16.4만 |
|---|
| 2026.01.15 | ₩64,009 | ₩64,611 | ₩63,768 | ₩64,519 | +0.80% | 18.9만 |
|---|
| 2026.01.14 | ₩63,526 | ₩64,197 | ₩63,463 | ₩64,117 | +0.93% | 25.7만 |
|---|
| 2026.01.13 | ₩62,923 | ₩63,178 | ₩62,655 | ₩63,138 | +0.34% | 22.6만 |
|---|
| 2026.01.12 | ₩62,279 | ₩62,722 | ₩62,159 | ₩62,427 | +0.24% | 14.1만 |
|---|
| 2026.01.09 | ₩61,287 | ₩62,050 | ₩61,287 | ₩61,877 | +0.96% | 18.2만 |
|---|
| 2026.01.08 | ₩59,825 | ₩61,126 | ₩59,825 | ₩61,005 | +1.97% | 11만 |
|---|
| 2026.01.07 | ₩60,630 | ₩60,630 | ₩59,774 | ₩60,013 | -1.02% | 10.5만 |
|---|
| 2026.01.06 | ₩60,415 | ₩60,764 | ₩60,362 | ₩60,737 | +0.53% | 19만 |
|---|
| 2026.01.05 | ₩60,603 | ₩60,603 | ₩60,147 | ₩60,295 | -0.51% | 96.4만 |
|---|
| 2026.01.02 | ₩59,932 | ₩60,013 | ₩59,380 | ₩60,013 | +0.13% | 5.3만 |
|---|
| 2025.12.31 | ₩59,852 | ₩60,040 | ₩59,557 | ₩59,624 | -0.38% | 4.1만 |
|---|
| 2025.12.30 | ₩60,455 | ₩60,455 | ₩60,113 | ₩60,120 | -0.55% | 6만 |
|---|
| 2025.12.29 | ₩60,053 | ₩60,321 | ₩59,892 | ₩60,040 | -0.02% | 9.2만 |
|---|
| 2025.12.26 | ₩60,375 | ₩60,375 | ₩60,093 | ₩60,321 | -0.09% | 7.8만 |
|---|
| 2025.12.24 | ₩60,321 | ₩60,321 | ₩59,959 | ₩60,281 | -0.07% | 3.9만 |
|---|
| 2025.12.23 | ₩60,227 | ₩60,348 | ₩59,872 | ₩60,201 | -0.04% | 14.5만 |
|---|
| 2025.12.22 | ₩60,227 | ₩60,630 | ₩60,187 | ₩60,194 | -0.06% | 8.2만 |
|---|
| 2025.12.19 | ₩59,235 | ₩59,785 | ₩59,235 | ₩59,436 | +0.34% | 7.9만 |
|---|
| 2025.12.18 | ₩59,235 | ₩59,798 | ₩59,074 | ₩59,094 | -0.24% | 17.4만 |
|---|
| 2025.12.17 | ₩58,886 | ₩59,181 | ₩58,712 | ₩59,074 | +0.32% | 13.1만 |
|---|
| 2025.12.16 | ₩59,181 | ₩59,228 | ₩58,497 | ₩58,725 | -0.77% | 11.4만 |
|---|
| 2025.12.15 | ₩60,321 | ₩60,321 | ₩59,185 | ₩59,483 | -1.39% | 4.6만 |
|---|
| 2025.12.12 | ₩60,683 | ₩61,019 | ₩59,865 | ₩60,120 | -0.93% | 8.2만 |
|---|
| 2025.12.11 | ₩60,201 | ₩60,858 | ₩60,201 | ₩60,737 | +0.89% | 10.9만 |
|---|
| 2025.12.10 | ₩60,067 | ₩60,455 | ₩59,517 | ₩60,268 | +0.33% | 5.4만 |
|---|
| 2025.12.09 | ₩59,450 | ₩60,181 | ₩59,450 | ₩59,932 | +0.81% | 9.5만 |
|---|
| 2025.12.08 | ₩60,415 | ₩60,415 | ₩59,581 | ₩59,611 | -1.33% | 7.2만 |
|---|
| 2025.12.05 | ₩59,865 | ₩60,576 | ₩59,664 | ₩60,214 | +0.58% | 9.7만 |
|---|
| 2025.12.04 | ₩59,289 | ₩59,865 | ₩59,235 | ₩59,651 | +0.61% | 5만 |
|---|
| 2025.12.03 | ₩58,672 | ₩59,517 | ₩58,654 | ₩59,450 | +1.33% | 6.8만 |
|---|
| 2025.12.02 | ₩58,766 | ₩58,900 | ₩58,149 | ₩58,357 | -0.70% | 7.4만 |
|---|
| 2025.12.01 | ₩59,195 | ₩59,195 | ₩58,779 | ₩58,900 | -0.50% | 7.6만 |
|---|
| 2025.11.28 | ₩58,980 | ₩59,302 | ₩58,830 | ₩59,208 | +0.39% | 5.4만 |
|---|
| 2025.11.26 | ₩57,988 | ₩58,793 | ₩57,988 | ₩58,538 | +0.95% | 3.6만 |
|---|
| 2025.11.25 | ₩57,398 | ₩57,787 | ₩57,103 | ₩57,720 | +0.56% | 6.9만 |
|---|
| 2025.11.24 | ₩56,955 | ₩57,626 | ₩56,781 | ₩57,518 | +0.99% | 12.2만 |
|---|
| 2025.11.21 | ₩57,103 | ₩57,438 | ₩56,620 | ₩56,928 | -0.31% | 35.8만 |
|---|
| 2025.11.20 | ₩58,712 | ₩58,898 | ₩56,969 | ₩56,995 | -2.92% | 7.5만 |
|---|
| 2025.11.19 | ₩58,350 | ₩58,350 | ₩57,840 | ₩58,256 | -0.16% | 9.8만 |
|---|
| 2025.11.18 | ₩58,149 | ₩58,430 | ₩57,706 | ₩58,350 | +0.35% | 9.4만 |
|---|
| 2025.11.17 | ₩59,879 | ₩59,879 | ₩58,150 | ₩58,229 | -2.75% | 9.1만 |
|---|
| 2025.11.14 | ₩59,342 | ₩60,335 | ₩59,101 | ₩60,147 | +1.36% | 14만 |
|---|
| 2025.11.13 | ₩61,247 | ₩61,247 | ₩59,678 | ₩59,892 | -2.21% | 18.1만 |
|---|
| 2025.11.12 | ₩61,019 | ₩61,394 | ₩60,871 | ₩61,327 | +0.51% | 10.1만 |
|---|
| 2025.11.11 | ₩60,241 | ₩61,139 | ₩60,186 | ₩61,099 | +1.42% | 9.9만 |
|---|
| 2025.11.10 | ₩59,678 | ₩60,053 | ₩59,356 | ₩60,053 | +0.63% | 8.3만 |
|---|
| 2025.11.07 | ₩58,430 | ₩59,114 | ₩58,068 | ₩59,074 | +1.10% | 8만 |
|---|
| 2025.11.06 | ₩58,068 | ₩58,546 | ₩57,934 | ₩58,417 | +0.60% | 9.6만 |
|---|
| 2025.11.05 | ₩57,760 | ₩58,310 | ₩57,760 | ₩58,149 | +0.67% | 8.9만 |
|---|
| 2025.11.04 | ₩57,814 | ₩57,974 | ₩57,552 | ₩57,632 | -0.31% | 9.8만 |
|---|
| 2025.11.03 | ₩58,256 | ₩58,524 | ₩57,937 | ₩58,511 | +0.44% | 7.7만 |
|---|
| 2025.10.31 | ₩58,310 | ₩58,437 | ₩58,028 | ₩58,303 | -0.01% | 6만 |
|---|
| 2025.10.30 | ₩57,988 | ₩58,618 | ₩57,988 | ₩58,377 | +0.67% | 7.3만 |
|---|
| 2025.10.29 | ₩58,833 | ₩58,927 | ₩58,149 | ₩58,296 | -0.91% | 7.1만 |
|---|
| 2025.10.28 | ₩58,578 | ₩59,012 | ₩58,437 | ₩58,813 | +0.40% | 11.3만 |
|---|
| 2025.10.27 | ₩58,605 | ₩58,672 | ₩58,095 | ₩58,363 | -0.41% | 8.2만 |
|---|
| 2025.10.24 | ₩58,632 | ₩58,833 | ₩58,578 | ₩58,658 | +0.05% | 6.6만 |
|---|
| 2025.10.23 | ₩58,511 | ₩58,658 | ₩58,151 | ₩58,578 | +0.11% | 5.7만 |
|---|
| 2025.10.22 | ₩57,948 | ₩58,176 | ₩57,545 | ₩57,854 | -0.16% | 116.5만 |
|---|
| 2025.10.21 | ₩58,444 | ₩58,444 | ₩58,001 | ₩58,109 | -0.57% | 8.6만 |
|---|
| 2025.10.20 | ₩58,940 | ₩59,222 | ₩58,750 | ₩59,181 | +0.41% | 8.4만 |
|---|
| 2025.10.17 | ₩58,900 | ₩58,980 | ₩58,135 | ₩58,430 | -0.80% | 8.8만 |
|---|
| 2025.10.16 | ₩59,852 | ₩60,107 | ₩59,062 | ₩59,329 | -0.87% | 5.4만 |
|---|
| 2025.10.15 | ₩59,798 | ₩60,147 | ₩59,251 | ₩59,785 | -0.02% | 8.4만 |
|---|
| 2025.10.14 | ₩58,591 | ₩59,530 | ₩58,404 | ₩59,275 | +1.17% | 12만 |
|---|
| 2025.10.13 | ₩58,497 | ₩59,181 | ₩58,497 | ₩59,047 | +0.94% | 15.4만 |
|---|
| 2025.10.10 | ₩58,873 | ₩58,992 | ₩57,941 | ₩57,974 | -1.53% | 19.4만 |
|---|