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 | ₩68,995 | ₩69,532 | ₩68,995 | ₩69,170 | +0.25% | 5.3만 |
| 2026.10.08 | ₩67,909 | ₩68,781 | ₩67,909 | ₩68,700 | +1.17% | 7.6만 |
| 2026.10.07 | ₩68,459 | ₩68,459 | ₩67,668 | ₩67,909 | -0.80% | 20.4만 |
| 2026.10.06 | ₩68,338 | ₩69,223 | ₩68,191 | ₩68,808 | +0.69% | 10.1만 |
| 2026.10.05 | ₩67,627 | ₩68,311 | ₩67,144 | ₩68,164 | +0.79% | 11.9만 |
| 2026.10.02 | ₩67,171 | ₩67,627 | ₩67,091 | ₩67,614 | +0.66% | 37.3만 |
| 2026.10.01 | ₩67,198 | ₩67,440 | ₩66,930 | ₩67,319 | +0.18% | 13.8만 |
| 2026.09.30 | ₩68,057 | ₩68,057 | ₩67,212 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩67,252 |
| -1.18% |
| 7.6만 |
| 2026.09.29 | ₩68,083 | ₩68,083 | ₩67,560 | ₩67,708 | -0.55% | 35만 |
|---|
| 2026.09.28 | ₩68,767 | ₩68,834 | ₩67,976 | ₩68,110 | -0.96% | 7.5만 |
|---|
| 2026.09.25 | ₩69,532 | ₩69,572 | ₩69,009 | ₩69,183 | -0.50% | 10만 |
|---|
| 2026.09.24 | ₩69,626 | ₩69,653 | ₩69,368 | ₩69,559 | -0.10% | 5.7만 |
|---|
| 2026.09.23 | ₩70,766 | ₩70,766 | ₩69,532 | ₩69,612 | -1.63% | 9만 |
|---|
| 2026.09.22 | ₩70,994 | ₩71,336 | ₩70,779 | ₩71,115 | +0.17% | 6.7만 |
|---|
| 2026.09.21 | ₩71,624 | ₩71,624 | ₩70,578 | ₩71,021 | -0.84% | 6.7만 |
|---|
| 2026.09.18 | ₩71,638 | ₩71,678 | ₩71,242 | ₩71,530 | -0.15% | 6만 |
|---|
| 2026.09.17 | ₩71,530 | ₩71,879 | ₩71,209 | ₩71,758 | +0.32% | 7.4만 |
|---|
| 2026.09.16 | ₩72,805 | ₩72,805 | ₩70,323 | ₩70,994 | -2.49% | 16.5만 |
|---|
| 2026.09.15 | ₩72,657 | ₩72,805 | ₩72,308 | ₩72,697 | +0.06% | 33.7만 |
|---|
| 2026.09.14 | ₩73,180 | ₩73,261 | ₩72,671 | ₩72,778 | -0.55% | 13.8만 |
|---|
| 2026.09.11 | ₩73,609 | ₩73,797 | ₩73,247 | ₩73,462 | -0.20% | 21.4만 |
|---|
| 2026.09.10 | ₩73,985 | ₩74,104 | ₩73,194 | ₩73,194 | -1.07% | 17.6만 |
|---|
| 2026.09.09 | ₩74,736 | ₩74,877 | ₩74,039 | ₩74,146 | -0.79% | 16.9만 |
|---|
| 2026.09.08 | ₩74,347 | ₩74,888 | ₩74,280 | ₩74,401 | +0.07% | 12.5만 |
|---|
| 2026.09.04 | ₩73,998 | ₩74,361 | ₩73,668 | ₩74,347 | +0.47% | 15.5만 |
|---|
| 2026.09.03 | ₩74,441 | ₩74,709 | ₩74,200 | ₩74,615 | +0.23% | 13.1만 |
|---|
| 2026.09.02 | ₩73,650 | ₩73,730 | ₩73,380 | ₩73,690 | +0.05% | 8.6만 |
|---|
| 2026.09.01 | ₩73,623 | ₩74,106 | ₩73,368 | ₩73,448 | -0.24% | 8.5만 |
|---|
| 2026.08.31 | ₩74,320 | ₩74,320 | ₩73,636 | ₩74,186 | -0.18% | 17.8만 |
|---|
| 2026.08.28 | ₩75,326 | ₩75,340 | ₩74,012 | ₩74,106 | -1.62% | 14.5만 |
|---|
| 2026.08.27 | ₩74,642 | ₩75,246 | ₩74,488 | ₩75,112 | +0.63% | 10만 |
|---|
| 2026.08.26 | ₩74,750 | ₩75,487 | ₩74,682 | ₩74,817 | +0.09% | 18.1만 |
|---|
| 2026.08.25 | ₩74,186 | ₩75,346 | ₩74,159 | ₩75,125 | +1.27% | 18.9만 |
|---|
| 2026.08.24 | ₩74,629 | ₩74,870 | ₩74,186 | ₩74,736 | +0.14% | 18.4만 |
|---|
| 2026.08.21 | ₩74,159 | ₩74,803 | ₩74,052 | ₩74,629 | +0.63% | 23.9만 |
|---|
| 2026.08.20 | ₩72,469 | ₩74,106 | ₩72,469 | ₩73,502 | +1.43% | 22.7만 |
|---|
| 2026.08.19 | ₩71,745 | ₩72,577 | ₩71,745 | ₩72,577 | +1.16% | 18.6만 |
|---|
| 2026.08.18 | ₩71,168 | ₩71,276 | ₩70,672 | ₩70,954 | -0.30% | 16.2만 |
|---|
| 2026.08.17 | ₩70,954 | ₩71,289 | ₩70,797 | ₩71,168 | +0.30% | 6.4만 |
|---|
| 2026.08.14 | ₩70,525 | ₩71,061 | ₩70,525 | ₩70,766 | +0.34% | 6.3만 |
|---|
| 2026.08.13 | ₩70,377 | ₩70,471 | ₩69,961 | ₩70,229 | -0.21% | 9.2만 |
|---|
| 2026.08.12 | ₩71,517 | ₩71,517 | ₩70,364 | ₩70,471 | -1.46% | 14.8만 |
|---|
| 2026.08.11 | ₩70,672 | ₩71,732 | ₩70,645 | ₩71,302 | +0.89% | 18.5만 |
|---|
| 2026.08.10 | ₩69,854 | ₩70,766 | ₩69,773 | ₩70,685 | +1.19% | 7.4만 |
|---|
| 2026.08.07 | ₩70,511 | ₩70,645 | ₩69,773 | ₩69,814 | -0.99% | 14.4만 |
|---|
| 2026.08.06 | ₩70,042 | ₩70,162 | ₩69,411 | ₩69,773 | -0.38% | 8.7만 |
|---|
| 2026.08.05 | ₩69,733 | ₩70,013 | ₩69,425 | ₩69,572 | -0.23% | 16.1만 |
|---|
| 2026.08.04 | ₩68,969 | ₩69,170 | ₩68,486 | ₩68,955 | -0.02% | 11.8만 |
|---|
| 2026.08.03 | ₩68,714 | ₩68,915 | ₩68,165 | ₩68,875 | +0.23% | 15.3만 |
|---|
| 2026.07.31 | ₩68,875 | ₩69,089 | ₩68,177 | ₩68,808 | -0.10% | 18.4만 |
|---|
| 2026.07.30 | ₩68,338 | ₩68,954 | ₩68,057 | ₩68,848 | +0.75% | 12.2만 |
|---|
| 2026.07.29 | ₩67,855 | ₩68,888 | ₩67,641 | ₩68,150 | +0.43% | 5.2만 |
|---|
| 2026.07.28 | ₩67,936 | ₩68,097 | ₩67,520 | ₩67,735 | -0.30% | 4.3만 |
|---|
| 2026.07.27 | ₩68,781 | ₩68,875 | ₩67,896 | ₩68,003 | -1.13% | 5.1만 |
|---|
| 2026.07.24 | ₩68,754 | ₩69,076 | ₩68,620 | ₩68,620 | -0.20% | 5.4만 |
|---|
| 2026.07.23 | ₩68,794 | ₩69,130 | ₩68,432 | ₩68,620 | -0.25% | 11.1만 |
|---|
| 2026.07.22 | ₩68,271 | ₩69,143 | ₩68,271 | ₩68,982 | +1.04% | 13.5만 |
|---|
| 2026.07.21 | ₩67,453 | ₩68,020 | ₩67,453 | ₩67,976 | +0.78% | 4.9만 |
|---|
| 2026.07.20 | ₩67,332 | ₩67,617 | ₩67,037 | ₩67,064 | -0.40% | 15.6만 |
|---|
| 2026.07.17 | ₩67,413 | ₩67,661 | ₩67,051 | ₩67,386 | -0.04% | 5.8만 |
|---|
| 2026.07.16 | ₩67,574 | ₩68,016 | ₩67,299 | ₩67,554 | -0.03% | 6.7만 |
|---|
| 2026.07.15 | ₩67,936 | ₩68,010 | ₩67,265 | ₩67,708 | -0.34% | 6.8만 |
|---|
| 2026.07.14 | ₩67,989 | ₩68,183 | ₩67,721 | ₩67,922 | -0.10% | 8.9만 |
|---|
| 2026.07.13 | ₩67,292 | ₩67,694 | ₩67,292 | ₩67,560 | +0.40% | 6.2만 |
|---|
| 2026.07.10 | ₩67,359 | ₩67,453 | ₩66,782 | ₩67,077 | -0.42% | 5.3만 |
|---|
| 2026.07.09 | ₩67,440 | ₩67,599 | ₩67,292 | ₩67,292 | -0.22% | 5.1만 |
|---|
| 2026.07.08 | ₩67,185 | ₩67,292 | ₩66,715 | ₩67,198 | +0.02% | 4만 |
|---|
| 2026.07.07 | ₩66,970 | ₩67,292 | ₩66,702 | ₩67,171 | +0.30% | 15.9만 |
|---|
| 2026.07.06 | ₩66,809 | ₩67,252 | ₩66,756 | ₩66,890 | +0.12% | 30만 |
|---|
| 2026.07.02 | ₩66,675 | ₩67,258 | ₩66,232 | ₩66,769 | +0.14% | 58.8만 |
|---|
| 2026.07.01 | ₩66,836 | ₩67,252 | ₩65,937 | ₩65,937 | -1.34% | 21.9만 |
|---|
| 2026.06.30 | ₩66,004 | ₩67,051 | ₩65,964 | ₩66,903 | +1.36% | 13.5만 |
|---|
| 2026.06.29 | ₩65,696 | ₩66,018 | ₩65,387 | ₩66,018 | +0.49% | 12.2만 |
|---|
| 2026.06.26 | ₩64,770 | ₩65,763 | ₩64,770 | ₩65,575 | +1.24% | 30.2만 |
|---|
| 2026.06.25 | ₩64,797 | ₩65,119 | ₩64,563 | ₩64,811 | +0.02% | 38만 |
|---|
| 2026.06.24 | ₩64,985 | ₩65,170 | ₩64,301 | ₩64,677 | -0.47% | 34.1만 |
|---|
| 2026.06.23 | ₩65,562 | ₩66,286 | ₩65,548 | ₩65,790 | +0.35% | 10만 |
|---|
| 2026.06.22 | ₩66,273 | ₩66,621 | ₩65,764 | ₩66,407 | +0.20% | 26.3만 |
|---|
| 2026.06.18 | ₩67,533 | ₩67,656 | ₩66,273 | ₩66,876 | -0.97% | 26.1만 |
|---|
| 2026.06.17 | ₩68,633 | ₩68,942 | ₩67,292 | ₩67,386 | -1.82% | 24.5만 |
|---|
| 2026.06.16 | ₩68,915 | ₩69,143 | ₩68,338 | ₩68,741 | -0.25% | 25.7만 |
|---|
| 2026.06.15 | ₩68,687 | ₩69,358 | ₩68,687 | ₩68,834 | +0.21% | 36.1만 |
|---|
| 2026.06.12 | ₩67,574 | ₩69,069 | ₩67,574 | ₩68,432 | +1.27% | 50.8만 |
|---|
| 2026.06.11 | ₩67,077 | ₩67,654 | ₩67,024 | ₩67,453 | +0.56% | 10.9만 |
|---|
| 2026.06.10 | ₩67,118 | ₩67,721 | ₩66,635 | ₩66,648 | -0.70% | 40.8만 |
|---|
| 2026.06.09 | ₩68,150 | ₩68,311 | ₩66,595 | ₩67,279 | -1.28% | 68.5만 |
|---|
| 2026.06.08 | ₩68,365 | ₩68,741 | ₩67,225 | ₩67,842 | -0.77% | 41.2만 |
|---|
| 2026.06.05 | ₩70,042 | ₩70,176 | ₩67,748 | ₩68,070 | -2.82% | 58.2만 |
|---|
| 2026.06.04 | ₩69,894 | ₩70,545 | ₩69,894 | ₩70,350 | +0.65% | 19.2만 |
|---|
| 2026.06.03 | ₩70,082 | ₩70,310 | ₩69,679 | ₩69,787 | -0.42% | 16.7만 |
|---|
| 2026.06.02 | ₩69,532 | ₩70,203 | ₩69,183 | ₩70,122 | +0.85% | 13.5만 |
|---|
| 2026.06.01 | ₩69,653 | ₩70,001 | ₩69,451 | ₩69,451 | -0.29% | 40.1만 |
|---|
| 2026.05.29 | ₩70,068 | ₩70,156 | ₩69,667 | ₩69,814 | -0.36% | 13.7만 |
|---|
| 2026.05.28 | ₩69,679 | ₩70,457 | ₩69,451 | ₩70,055 | +0.54% | 11.4만 |
|---|
| 2026.05.27 | ₩70,377 | ₩70,511 | ₩69,747 | ₩69,908 | -0.67% | 21만 |
|---|
| 2026.05.26 | ₩71,423 | ₩71,732 | ₩70,967 | ₩71,048 | -0.53% | 105.9만 |
|---|
| 2026.05.22 | ₩71,276 | ₩71,504 | ₩70,873 | ₩71,450 | +0.24% | 8.4만 |
|---|
| 2026.05.21 | ₩71,302 | ₩71,504 | ₩71,061 | ₩71,222 | -0.11% | 17.1만 |
|---|
| 2026.05.20 | ₩71,490 | ₩71,812 | ₩71,209 | ₩71,396 | -0.13% | 31.2만 |
|---|
| 2026.05.19 | ₩71,195 | ₩71,678 | ₩70,873 | ₩71,276 | +0.11% | 27.5만 |
|---|
| 2026.05.18 | ₩71,115 | ₩71,383 | ₩70,779 | ₩71,262 | +0.21% | 32만 |
|---|
| 2026.05.15 | ₩70,873 | ₩70,873 | ₩70,256 | ₩70,739 | -0.19% | 27만 |
|---|
| 2026.05.14 | ₩71,490 | ₩71,537 | ₩70,860 | ₩71,276 | -0.30% | 175.3만 |
|---|
| 2026.05.13 | ₩71,799 | ₩71,973 | ₩70,954 | ₩71,732 | -0.09% | 26만 |
|---|
| 2026.05.12 | ₩71,450 | ₩72,241 | ₩70,997 | ₩72,013 | +0.79% | 75.9만 |
|---|
| 2026.05.11 | ₩70,846 | ₩71,557 | ₩70,846 | ₩71,557 | +1.00% | 27.8만 |
|---|
| 2026.05.08 | ₩70,471 | ₩70,645 | ₩70,176 | ₩70,444 | -0.04% | 17.8만 |
|---|
| 2026.05.07 | ₩71,396 | ₩71,544 | ₩70,055 | ₩70,176 | -1.71% | 17.4만 |
|---|
| 2026.05.06 | ₩71,276 | ₩71,544 | ₩71,128 | ₩71,356 | +0.11% | 20만 |
|---|
| 2026.05.05 | ₩71,423 | ₩71,423 | ₩70,820 | ₩70,967 | -0.64% | 17.2만 |
|---|
| 2026.05.04 | ₩70,779 | ₩71,168 | ₩70,665 | ₩70,954 | +0.25% | 55.5만 |
|---|
| 2026.05.01 | ₩71,302 | ₩71,933 | ₩70,820 | ₩70,860 | -0.62% | 70.6만 |
|---|
| 2026.04.30 | ₩70,833 | ₩71,530 | ₩70,592 | ₩71,410 | +0.81% | 12.2만 |
|---|
| 2026.04.29 | ₩70,645 | ₩70,669 | ₩70,149 | ₩70,525 | -0.17% | 9.3만 |
|---|
| 2026.04.28 | ₩71,115 | ₩71,302 | ₩70,431 | ₩70,525 | -0.83% | 19.4만 |
|---|
| 2026.04.27 | ₩71,530 | ₩71,765 | ₩71,168 | ₩71,343 | -0.26% | 10.4만 |
|---|
| 2026.04.24 | ₩71,691 | ₩71,691 | ₩71,021 | ₩71,450 | -0.34% | 13.6만 |
|---|
| 2026.04.23 | ₩71,571 | ₩72,000 | ₩70,954 | ₩71,638 | +0.09% | 12.2만 |
|---|
| 2026.04.22 | ₩71,638 | ₩71,893 | ₩71,336 | ₩71,732 | +0.13% | 12.7만 |
|---|
| 2026.04.21 | ₩72,080 | ₩72,107 | ₩70,873 | ₩70,887 | -1.66% | 19.3만 |
|---|
| 2026.04.20 | ₩71,463 | ₩71,933 | ₩71,327 | ₩71,906 | +0.62% | 10만 |
|---|
| 2026.04.17 | ₩71,732 | ₩71,765 | ₩71,088 | ₩71,611 | -0.17% | 24만 |
|---|
| 2026.04.16 | ₩71,530 | ₩71,986 | ₩71,530 | ₩71,852 | +0.45% | 12.8만 |
|---|
| 2026.04.15 | ₩70,820 | ₩71,423 | ₩70,551 | ₩71,289 | +0.66% | 20.1만 |
|---|
| 2026.04.14 | ₩71,155 | ₩71,249 | ₩70,699 | ₩70,793 | -0.51% | 39만 |
|---|
| 2026.04.13 | ₩70,404 | ₩71,209 | ₩70,404 | ₩70,981 | +0.82% | 15.7만 |
|---|
| 2026.04.10 | ₩70,162 | ₩70,766 | ₩70,162 | ₩70,685 | +0.75% | 57.8만 |
|---|
| 2026.04.09 | ₩71,222 | ₩71,396 | ₩69,814 | ₩69,867 | -1.90% | 31.4만 |
|---|
| 2026.04.08 | ₩71,665 | ₩71,665 | ₩70,679 | ₩71,249 | -0.58% | 15.7만 |
|---|
| 2026.04.07 | ₩70,498 | ₩71,048 | ₩70,270 | ₩71,048 | +0.78% | 21.6만 |
|---|
| 2026.04.06 | ₩70,256 | ₩70,699 | ₩70,109 | ₩70,484 | +0.32% | 13.5만 |
|---|
| 2026.04.02 | ₩68,995 | ₩70,431 | ₩68,928 | ₩70,390 | +2.02% | 26.3만 |
|---|
| 2026.04.01 | ₩70,162 | ₩70,162 | ₩69,411 | ₩69,612 | -0.78% | 122.8만 |
|---|
| 2026.03.31 | ₩69,103 | ₩69,941 | ₩69,103 | ₩69,827 | +1.05% | 14.9만 |
|---|
| 2026.03.30 | ₩70,001 | ₩70,001 | ₩68,043 | ₩68,378 | -2.32% | 17.2만 |
|---|
| 2026.03.27 | ₩68,714 | ₩69,720 | ₩68,714 | ₩69,264 | +0.80% | 18.5만 |
|---|
| 2026.03.26 | ₩68,834 | ₩69,787 | ₩68,660 | ₩68,754 | -0.12% | 21.9만 |
|---|
| 2026.03.25 | ₩69,948 | ₩70,042 | ₩69,210 | ₩69,250 | -1.00% | 6.7만 |
|---|
| 2026.03.24 | ₩68,311 | ₩69,747 | ₩68,311 | ₩69,331 | +1.49% | 11만 |
|---|
| 2026.03.23 | ₩68,419 | ₩69,317 | ₩68,083 | ₩68,781 | +0.53% | 9.6만 |
|---|
| 2026.03.20 | ₩68,942 | ₩68,969 | ₩67,560 | ₩67,788 | -1.67% | 16.6만 |
|---|
| 2026.03.19 | ₩68,969 | ₩69,586 | ₩68,526 | ₩69,036 | +0.10% | 61.8만 |
|---|
| 2026.03.18 | ₩70,390 | ₩70,578 | ₩70,001 | ₩70,042 | -0.50% | 11만 |
|---|
| 2026.03.17 | ₩70,578 | ₩71,021 | ₩70,511 | ₩70,820 | +0.34% | 56.3만 |
|---|
| 2026.03.16 | ₩70,404 | ₩70,726 | ₩69,747 | ₩70,203 | -0.29% | 5.9만 |
|---|
| 2026.03.13 | ₩71,021 | ₩71,340 | ₩69,827 | ₩69,975 | -1.47% | 34.9만 |
|---|
| 2026.03.12 | ₩71,007 | ₩71,463 | ₩70,525 | ₩70,913 | -0.13% | 18.9만 |
|---|
| 2026.03.11 | ₩70,672 | ₩71,101 | ₩70,337 | ₩71,088 | +0.59% | 13.7만 |
|---|
| 2026.03.10 | ₩71,866 | ₩71,953 | ₩70,927 | ₩70,927 | -1.31% | 14.8만 |
|---|
| 2026.03.09 | ₩70,471 | ₩71,638 | ₩69,565 | ₩71,557 | +1.54% | 21.6만 |
|---|
| 2026.03.06 | ₩70,605 | ₩71,517 | ₩70,189 | ₩70,873 | +0.38% | 12.9만 |
|---|
| 2026.03.05 | ₩71,718 | ₩71,718 | ₩70,109 | ₩70,927 | -1.10% | 12.7만 |
|---|
| 2026.03.04 | ₩71,839 | ₩72,308 | ₩71,182 | ₩72,201 | +0.50% | 8.1만 |
|---|
| 2026.03.03 | ₩72,523 | ₩72,523 | ₩70,645 | ₩71,718 | -1.11% | 57.5만 |
|---|
| 2026.03.02 | ₩73,744 | ₩73,998 | ₩73,113 | ₩73,972 | +0.31% | 23.3만 |
|---|
| 2026.02.27 | ₩72,764 | ₩73,288 | ₩72,617 | ₩73,086 | +0.44% | 53.8만 |
|---|
| 2026.02.26 | ₩71,437 | ₩72,590 | ₩71,229 | ₩72,590 | +1.61% | 17.4만 |
|---|
| 2026.02.25 | ₩71,718 | ₩71,812 | ₩71,061 | ₩71,370 | -0.49% | 8.2만 |
|---|
| 2026.02.24 | ₩70,337 | ₩71,490 | ₩70,028 | ₩71,276 | +1.33% | 69.4만 |
|---|
| 2026.02.23 | ₩70,511 | ₩71,302 | ₩69,921 | ₩70,457 | -0.08% | 14.4만 |
|---|
| 2026.02.20 | ₩69,398 | ₩70,377 | ₩69,331 | ₩70,377 | +1.41% | 16.7만 |
|---|
| 2026.02.19 | ₩68,218 | ₩69,451 | ₩68,105 | ₩69,304 | +1.59% | 14.8만 |
|---|
| 2026.02.18 | ₩68,244 | ₩68,821 | ₩68,244 | ₩68,378 | +0.20% | 13.1만 |
|---|
| 2026.02.17 | ₩67,976 | ₩68,057 | ₩66,961 | ₩67,989 | +0.02% | 36.9만 |
|---|
| 2026.02.13 | ₩67,171 | ₩68,700 | ₩67,171 | ₩68,539 | +2.04% | 21.7만 |
|---|
| 2026.02.12 | ₩68,714 | ₩68,714 | ₩66,870 | ₩66,959 | -2.55% | 22.9만 |
|---|
| 2026.02.11 | ₩68,754 | ₩68,821 | ₩67,694 | ₩68,687 | -0.10% | 17.1만 |
|---|
| 2026.02.10 | ₩67,627 | ₩68,016 | ₩67,346 | ₩67,922 | +0.44% | 24만 |
|---|
| 2026.02.09 | ₩66,487 | ₩67,547 | ₩66,487 | ₩67,520 | +1.55% | 29.9만 |
|---|
| 2026.02.06 | ₩65,428 | ₩66,139 | ₩65,428 | ₩66,085 | +1.00% | 55.4만 |
|---|
| 2026.02.05 | ₩65,119 | ₩65,803 | ₩64,556 | ₩64,650 | -0.72% | 27.7만 |
|---|
| 2026.02.04 | ₩65,910 | ₩66,085 | ₩65,025 | ₩66,004 | +0.14% | 47.2만 |
|---|
| 2026.02.03 | ₩65,964 | ₩66,031 | ₩64,985 | ₩65,615 | -0.53% | 27.6만 |
|---|
| 2026.02.02 | ₩65,441 | ₩65,750 | ₩64,931 | ₩65,119 | -0.49% | 72.2만 |
|---|
| 2026.01.30 | ₩67,077 | ₩67,292 | ₩65,307 | ₩65,642 | -2.14% | 305.1만 |
|---|
| 2026.01.29 | ₩69,223 | ₩69,505 | ₩67,681 | ₩68,405 | -1.18% | 21.6만 |
|---|
| 2026.01.28 | ₩67,708 | ₩68,365 | ₩67,413 | ₩68,365 | +0.97% | 14.5만 |
|---|
| 2026.01.27 | ₩67,024 | ₩67,324 | ₩66,408 | ₩67,324 | +0.45% | 29.5만 |
|---|
| 2026.01.26 | ₩67,855 | ₩67,855 | ₩66,741 | ₩66,836 | -1.50% | 38.4만 |
|---|
| 2026.01.23 | ₩66,984 | ₩67,279 | ₩66,756 | ₩66,930 | -0.08% | 88.6만 |
|---|
| 2026.01.22 | ₩66,273 | ₩66,769 | ₩66,206 | ₩66,635 | +0.55% | 48.3만 |
|---|
| 2026.01.21 | ₩65,924 | ₩65,991 | ₩65,327 | ₩65,978 | +0.08% | 22.7만 |
|---|
| 2026.01.20 | ₩65,186 | ₩65,522 | ₩64,965 | ₩65,025 | -0.25% | 23.2만 |
|---|
| 2026.01.16 | ₩64,381 | ₩64,851 | ₩64,039 | ₩64,851 | +0.73% | 16.4만 |
|---|
| 2026.01.15 | ₩64,019 | ₩64,622 | ₩63,778 | ₩64,529 | +0.80% | 18.9만 |
|---|
| 2026.01.14 | ₩63,536 | ₩64,207 | ₩63,473 | ₩64,127 | +0.93% | 25.7만 |
|---|
| 2026.01.13 | ₩62,933 | ₩63,188 | ₩62,665 | ₩63,147 | +0.34% | 22.6만 |
|---|
| 2026.01.12 | ₩62,289 | ₩62,732 | ₩62,168 | ₩62,437 | +0.24% | 14.1만 |
|---|
| 2026.01.09 | ₩61,296 | ₩62,060 | ₩61,296 | ₩61,887 | +0.96% | 18.2만 |
|---|
| 2026.01.08 | ₩59,835 | ₩61,136 | ₩59,835 | ₩61,015 | +1.97% | 11만 |
|---|
| 2026.01.07 | ₩60,639 | ₩60,639 | ₩59,784 | ₩60,022 | -1.02% | 10.5만 |
|---|
| 2026.01.06 | ₩60,425 | ₩60,773 | ₩60,371 | ₩60,747 | +0.53% | 19만 |
|---|
| 2026.01.05 | ₩60,612 | ₩60,612 | ₩60,156 | ₩60,304 | -0.51% | 96.4만 |
|---|
| 2026.01.02 | ₩59,942 | ₩60,022 | ₩59,389 | ₩60,022 | +0.13% | 5.3만 |
|---|
| 2025.12.31 | ₩59,861 | ₩60,049 | ₩59,566 | ₩59,633 | -0.38% | 4.1만 |
|---|
| 2025.12.30 | ₩60,465 | ₩60,465 | ₩60,123 | ₩60,130 | -0.55% | 6만 |
|---|
| 2025.12.29 | ₩60,063 | ₩60,331 | ₩59,902 | ₩60,049 | -0.02% | 9.2만 |
|---|
| 2025.12.26 | ₩60,384 | ₩60,384 | ₩60,103 | ₩60,331 | -0.09% | 7.8만 |
|---|
| 2025.12.24 | ₩60,331 | ₩60,331 | ₩59,969 | ₩60,291 | -0.07% | 3.9만 |
|---|
| 2025.12.23 | ₩60,237 | ₩60,358 | ₩59,881 | ₩60,210 | -0.04% | 14.5만 |
|---|
| 2025.12.22 | ₩60,237 | ₩60,639 | ₩60,197 | ₩60,203 | -0.06% | 8.2만 |
|---|
| 2025.12.19 | ₩59,244 | ₩59,794 | ₩59,244 | ₩59,446 | +0.34% | 7.9만 |
|---|
| 2025.12.18 | ₩59,244 | ₩59,808 | ₩59,083 | ₩59,104 | -0.24% | 17.4만 |
|---|
| 2025.12.17 | ₩58,896 | ₩59,191 | ₩58,721 | ₩59,083 | +0.32% | 13.1만 |
|---|
| 2025.12.16 | ₩59,191 | ₩59,238 | ₩58,507 | ₩58,735 | -0.77% | 11.4만 |
|---|
| 2025.12.15 | ₩60,331 | ₩60,331 | ₩59,195 | ₩59,492 | -1.39% | 4.6만 |
|---|
| 2025.12.12 | ₩60,693 | ₩61,028 | ₩59,875 | ₩60,130 | -0.93% | 8.2만 |
|---|
| 2025.12.11 | ₩60,210 | ₩60,867 | ₩60,210 | ₩60,747 | +0.89% | 10.9만 |
|---|
| 2025.12.10 | ₩60,076 | ₩60,465 | ₩59,526 | ₩60,277 | +0.33% | 5.4만 |
|---|
| 2025.12.09 | ₩59,459 | ₩60,190 | ₩59,459 | ₩59,942 | +0.81% | 9.5만 |
|---|
| 2025.12.08 | ₩60,425 | ₩60,425 | ₩59,590 | ₩59,620 | -1.33% | 7.2만 |
|---|
| 2025.12.05 | ₩59,875 | ₩60,586 | ₩59,674 | ₩60,223 | +0.58% | 9.7만 |
|---|
| 2025.12.04 | ₩59,298 | ₩59,875 | ₩59,244 | ₩59,660 | +0.61% | 5만 |
|---|
| 2025.12.03 | ₩58,681 | ₩59,526 | ₩58,664 | ₩59,459 | +1.33% | 6.8만 |
|---|
| 2025.12.02 | ₩58,775 | ₩58,909 | ₩58,158 | ₩58,366 | -0.70% | 7.4만 |
|---|
| 2025.12.01 | ₩59,204 | ₩59,204 | ₩58,788 | ₩58,909 | -0.50% | 7.6만 |
|---|
| 2025.11.28 | ₩58,989 | ₩59,311 | ₩58,839 | ₩59,218 | +0.39% | 5.4만 |
|---|
| 2025.11.26 | ₩57,997 | ₩58,802 | ₩57,997 | ₩58,547 | +0.95% | 3.6만 |
|---|
| 2025.11.25 | ₩57,407 | ₩57,796 | ₩57,112 | ₩57,729 | +0.56% | 6.9만 |
|---|
| 2025.11.24 | ₩56,964 | ₩57,635 | ₩56,790 | ₩57,527 | +0.99% | 12.2만 |
|---|
| 2025.11.21 | ₩57,112 | ₩57,447 | ₩56,629 | ₩56,937 | -0.31% | 35.8만 |
|---|
| 2025.11.20 | ₩58,721 | ₩58,908 | ₩56,978 | ₩57,004 | -2.92% | 7.5만 |
|---|
| 2025.11.19 | ₩58,359 | ₩58,359 | ₩57,849 | ₩58,265 | -0.16% | 9.8만 |
|---|
| 2025.11.18 | ₩58,158 | ₩58,440 | ₩57,715 | ₩58,359 | +0.35% | 9.4만 |
|---|
| 2025.11.17 | ₩59,888 | ₩59,888 | ₩58,159 | ₩58,238 | -2.75% | 9.1만 |
|---|
| 2025.11.14 | ₩59,352 | ₩60,344 | ₩59,110 | ₩60,156 | +1.36% | 14만 |
|---|
| 2025.11.13 | ₩61,256 | ₩61,256 | ₩59,687 | ₩59,902 | -2.21% | 18.1만 |
|---|
| 2025.11.12 | ₩61,028 | ₩61,404 | ₩60,881 | ₩61,337 | +0.51% | 10.1만 |
|---|
| 2025.11.11 | ₩60,250 | ₩61,149 | ₩60,195 | ₩61,109 | +1.42% | 9.9만 |
|---|
| 2025.11.10 | ₩59,687 | ₩60,063 | ₩59,365 | ₩60,063 | +0.63% | 8.3만 |
|---|
| 2025.11.07 | ₩58,440 | ₩59,124 | ₩58,077 | ₩59,083 | +1.10% | 8만 |
|---|
| 2025.11.06 | ₩58,077 | ₩58,555 | ₩57,943 | ₩58,426 | +0.60% | 9.6만 |
|---|
| 2025.11.05 | ₩57,769 | ₩58,319 | ₩57,769 | ₩58,158 | +0.67% | 8.9만 |
|---|
| 2025.11.04 | ₩57,823 | ₩57,984 | ₩57,561 | ₩57,642 | -0.31% | 9.8만 |
|---|
| 2025.11.03 | ₩58,265 | ₩58,533 | ₩57,946 | ₩58,520 | +0.44% | 7.7만 |
|---|
| 2025.10.31 | ₩58,319 | ₩58,446 | ₩58,037 | ₩58,312 | -0.01% | 6만 |
|---|
| 2025.10.30 | ₩57,997 | ₩58,627 | ₩57,997 | ₩58,386 | +0.67% | 7.3만 |
|---|
| 2025.10.29 | ₩58,842 | ₩58,936 | ₩58,158 | ₩58,305 | -0.91% | 7.1만 |
|---|
| 2025.10.28 | ₩58,587 | ₩59,022 | ₩58,446 | ₩58,822 | +0.40% | 11.3만 |
|---|
| 2025.10.27 | ₩58,614 | ₩58,681 | ₩58,104 | ₩58,373 | -0.41% | 8.2만 |
|---|
| 2025.10.24 | ₩58,641 | ₩58,842 | ₩58,587 | ₩58,668 | +0.05% | 6.6만 |
|---|
| 2025.10.23 | ₩58,520 | ₩58,668 | ₩58,161 | ₩58,587 | +0.11% | 5.7만 |
|---|
| 2025.10.22 | ₩57,957 | ₩58,185 | ₩57,554 | ₩57,863 | -0.16% | 116.5만 |
|---|
| 2025.10.21 | ₩58,453 | ₩58,453 | ₩58,010 | ₩58,118 | -0.57% | 8.6만 |
|---|
| 2025.10.20 | ₩58,949 | ₩59,231 | ₩58,759 | ₩59,191 | +0.41% | 8.4만 |
|---|
| 2025.10.17 | ₩58,909 | ₩58,989 | ₩58,144 | ₩58,440 | -0.80% | 8.8만 |
|---|
| 2025.10.16 | ₩59,861 | ₩60,116 | ₩59,071 | ₩59,338 | -0.87% | 5.4만 |
|---|
| 2025.10.15 | ₩59,808 | ₩60,156 | ₩59,260 | ₩59,794 | -0.02% | 8.4만 |
|---|
| 2025.10.14 | ₩58,601 | ₩59,539 | ₩58,413 | ₩59,285 | +1.17% | 12만 |
|---|
| 2025.10.13 | ₩58,507 | ₩59,191 | ₩58,507 | ₩59,057 | +0.94% | 15.4만 |
|---|
| 2025.10.10 | ₩58,882 | ₩59,002 | ₩57,950 | ₩57,984 | -1.53% | 19.4만 |
|---|