시장 데이터를 불러오는 중
전체 종목
Global X Guru Index ETF 과거 주가
Global X Guru Index ETF · GURU · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Global X Guru Index ETF · GURU · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩90,538 | ₩90,685 | ₩90,538 | ₩90,685 | +0.16% | 1.3천 |
| 2026.10.08 | ₩89,657 | ₩89,777 | ₩89,657 | ₩89,777 | +0.13% | 500 |
| 2026.10.07 | ₩90,605 | ₩90,631 | ₩90,605 | ₩90,631 | +0.03% | 400 |
| 2026.10.06 | ₩90,965 | ₩91,138 | ₩90,965 | ₩91,138 | +0.19% | 600 |
| 2026.10.05 | ₩90,605 | ₩91,646 | ₩90,605 | ₩91,339 | +0.81% | 600 |
| 2026.10.02 | ₩90,671 | ₩90,671 | ₩90,404 | ₩90,605 | -0.07% | 500 |
| 2026.10.01 | ₩90,057 | ₩90,124 | ₩90,057 | ₩90,124 | +0.07% | 600 |
| 2026.09.30 | ₩90,698 | ₩90,698 | ₩90,364 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩90,364 |
| -0.37% |
| 400 |
| 2026.09.29 | ₩90,271 | ₩90,471 | ₩90,271 | ₩90,338 | +0.07% | 2.4천 |
|---|
| 2026.09.28 | ₩90,138 | ₩90,378 | ₩90,057 | ₩90,057 | -0.09% | 1.1천 |
|---|
| 2026.09.25 | ₩91,285 | ₩91,485 | ₩90,912 | ₩91,352 | +0.07% | 900 |
|---|
| 2026.09.24 | ₩90,458 | ₩91,018 | ₩90,458 | ₩91,018 | +0.62% | 400 |
|---|
| 2026.09.23 | ₩91,299 | ₩91,299 | ₩90,938 | ₩90,938 | -0.39% | 600 |
|---|
| 2026.09.22 | ₩91,832 | ₩92,340 | ₩91,832 | ₩92,340 | +0.55% | 600 |
|---|
| 2026.09.21 | ₩91,352 | ₩91,832 | ₩91,112 | ₩91,832 | +0.53% | 700 |
|---|
| 2026.09.18 | ₩90,938 | ₩90,938 | ₩90,485 | ₩90,511 | -0.47% | 1.7천 |
|---|
| 2026.09.17 | ₩90,565 | ₩90,952 | ₩90,565 | ₩90,952 | +0.43% | 800 |
|---|
| 2026.09.16 | ₩90,645 | ₩90,765 | ₩89,991 | ₩89,991 | -0.72% | 900 |
|---|
| 2026.09.15 | ₩91,058 | ₩91,058 | ₩90,338 | ₩90,338 | -0.79% | 900 |
|---|
| 2026.09.14 | ₩91,072 | ₩91,712 | ₩91,072 | ₩91,299 | +0.25% | 600 |
|---|
| 2026.09.11 | ₩92,033 | ₩92,153 | ₩92,033 | ₩92,153 | +0.13% | 500 |
|---|
| 2026.09.10 | ₩91,525 | ₩91,752 | ₩91,365 | ₩91,365 | -0.17% | 1천 |
|---|
| 2026.09.09 | ₩92,700 | ₩92,700 | ₩92,446 | ₩92,446 | -0.27% | 800 |
|---|
| 2026.09.08 | ₩93,354 | ₩94,128 | ₩93,354 | ₩93,701 | +0.37% | 1.2천 |
|---|
| 2026.09.04 | ₩93,180 | ₩93,861 | ₩93,180 | ₩93,861 | +0.73% | 1.4천 |
|---|
| 2026.09.03 | ₩93,421 | ₩93,714 | ₩93,421 | ₩93,714 | +0.31% | 600 |
|---|
| 2026.09.02 | ₩92,633 | ₩92,860 | ₩92,633 | ₩92,860 | +0.24% | 400 |
|---|
| 2026.09.01 | ₩92,126 | ₩92,300 | ₩92,019 | ₩92,300 | +0.19% | 2.4천 |
|---|
| 2026.08.31 | ₩93,007 | ₩93,007 | ₩92,553 | ₩92,980 | -0.03% | 800 |
|---|
| 2026.08.28 | ₩94,595 | ₩94,595 | ₩93,581 | ₩93,581 | -1.07% | 600 |
|---|
| 2026.08.27 | ₩94,662 | ₩94,688 | ₩94,662 | ₩94,688 | +0.03% | 500 |
|---|
| 2026.08.26 | ₩94,328 | ₩94,595 | ₩94,328 | ₩94,595 | +0.28% | 500 |
|---|
| 2026.08.25 | ₩94,542 | ₩94,542 | ₩94,488 | ₩94,488 | -0.06% | 600 |
|---|
| 2026.08.24 | ₩92,953 | ₩93,714 | ₩92,953 | ₩93,714 | +0.82% | 1.5천 |
|---|
| 2026.08.21 | ₩93,928 | ₩93,928 | ₩93,794 | ₩93,794 | -0.14% | 600 |
|---|
| 2026.08.20 | ₩93,367 | ₩93,367 | ₩93,367 | ₩93,367 | 0.00% | 400 |
|---|
| 2026.08.19 | ₩94,368 | ₩94,368 | ₩93,794 | ₩94,008 | -0.38% | 1.4천 |
|---|
| 2026.08.18 | ₩94,061 | ₩94,141 | ₩93,327 | ₩93,327 | -0.78% | 600 |
|---|
| 2026.08.17 | ₩94,728 | ₩94,862 | ₩94,315 | ₩94,448 | -0.30% | 2.4천 |
|---|
| 2026.08.14 | ₩94,515 | ₩94,688 | ₩94,061 | ₩94,475 | -0.04% | 5.2천 |
|---|
| 2026.08.13 | ₩94,435 | ₩94,502 | ₩94,195 | ₩94,195 | -0.25% | 1.5만 |
|---|
| 2026.08.12 | ₩93,728 | ₩93,928 | ₩93,541 | ₩93,928 | +0.21% | 1.9천 |
|---|
| 2026.08.11 | ₩93,247 | ₩93,247 | ₩92,967 | ₩92,967 | -0.30% | 900 |
|---|
| 2026.08.10 | ₩93,034 | ₩93,034 | ₩92,820 | ₩92,873 | -0.17% | 700 |
|---|
| 2026.08.07 | ₩93,034 | ₩93,060 | ₩93,034 | ₩93,060 | +0.03% | 600 |
|---|
| 2026.08.06 | ₩92,139 | ₩92,740 | ₩92,086 | ₩92,086 | -0.06% | 1.7천 |
|---|
| 2026.08.05 | ₩93,394 | ₩93,394 | ₩92,486 | ₩92,553 | -0.90% | 2.1천 |
|---|
| 2026.08.04 | ₩91,499 | ₩92,980 | ₩91,499 | ₩92,820 | +1.44% | 1천 |
|---|
| 2026.08.03 | ₩89,710 | ₩90,938 | ₩89,710 | ₩90,938 | +1.37% | 1천 |
|---|
| 2026.07.31 | ₩89,710 | ₩89,884 | ₩89,470 | ₩89,884 | +0.19% | 1.1천 |
|---|
| 2026.07.30 | ₩89,604 | ₩90,645 | ₩89,604 | ₩90,618 | +1.13% | 1.6천 |
|---|
| 2026.07.29 | ₩89,203 | ₩89,203 | ₩88,242 | ₩88,242 | -1.08% | 1.2천 |
|---|
| 2026.07.28 | ₩89,203 | ₩89,457 | ₩89,203 | ₩89,457 | +0.28% | 700 |
|---|
| 2026.07.27 | ₩88,910 | ₩89,283 | ₩88,910 | ₩89,283 | +0.42% | 600 |
|---|
| 2026.07.24 | ₩89,457 | ₩89,791 | ₩88,976 | ₩88,976 | -0.54% | 900 |
|---|
| 2026.07.23 | ₩89,991 | ₩89,991 | ₩89,350 | ₩89,684 | -0.34% | 2.2천 |
|---|
| 2026.07.22 | ₩90,698 | ₩90,885 | ₩90,591 | ₩90,591 | -0.12% | 800 |
|---|
| 2026.07.21 | ₩90,111 | ₩90,938 | ₩90,111 | ₩90,938 | +0.92% | 2.8천 |
|---|
| 2026.07.20 | ₩90,178 | ₩90,178 | ₩89,604 | ₩89,604 | -0.64% | 400 |
|---|
| 2026.07.17 | ₩90,378 | ₩90,378 | ₩90,284 | ₩90,284 | -0.10% | 700 |
|---|
| 2026.07.16 | ₩91,085 | ₩91,085 | ₩90,311 | ₩90,498 | -0.64% | 1천 |
|---|
| 2026.07.15 | ₩91,766 | ₩91,819 | ₩91,766 | ₩91,819 | +0.06% | 400 |
|---|
| 2026.07.14 | ₩90,084 | ₩91,926 | ₩90,084 | ₩91,766 | +1.87% | 700 |
|---|
| 2026.07.13 | ₩92,046 | ₩92,099 | ₩91,299 | ₩91,299 | -0.81% | 1.5천 |
|---|
| 2026.07.10 | ₩92,847 | ₩92,847 | ₩92,847 | ₩92,847 | 0.00% | 400 |
|---|
| 2026.07.09 | ₩92,660 | ₩93,260 | ₩92,660 | ₩93,180 | +0.56% | 700 |
|---|
| 2026.07.08 | ₩91,886 | ₩92,073 | ₩90,978 | ₩92,073 | +0.20% | 1.2천 |
|---|
| 2026.07.07 | ₩92,393 | ₩92,393 | ₩92,393 | ₩92,393 | 0.00% | 400 |
|---|
| 2026.07.06 | ₩93,047 | ₩93,180 | ₩93,047 | ₩93,074 | +0.03% | 1.2천 |
|---|
| 2026.07.02 | ₩92,647 | ₩93,527 | ₩92,260 | ₩92,260 | -0.42% | 1.6천 |
|---|
| 2026.07.01 | ₩92,753 | ₩93,474 | ₩92,633 | ₩92,633 | -0.13% | 2.4천 |
|---|
| 2026.06.30 | ₩93,581 | ₩93,607 | ₩93,474 | ₩93,474 | -0.11% | 1천 |
|---|
| 2026.06.29 | ₩92,300 | ₩92,607 | ₩91,913 | ₩92,553 | +0.27% | 1.7천 |
|---|
| 2026.06.26 | ₩92,393 | ₩92,393 | ₩91,752 | ₩91,752 | -0.69% | 600 |
|---|
| 2026.06.25 | ₩92,580 | ₩92,580 | ₩91,819 | ₩91,832 | -0.81% | 1천 |
|---|
| 2026.06.24 | ₩90,992 | ₩91,472 | ₩90,992 | ₩91,472 | +0.53% | 700 |
|---|
| 2026.06.23 | ₩90,271 | ₩91,325 | ₩90,271 | ₩90,912 | +0.71% | 800 |
|---|
| 2026.06.22 | ₩92,099 | ₩92,353 | ₩91,766 | ₩92,113 | +0.01% | 1.1천 |
|---|
| 2026.06.18 | ₩90,938 | ₩90,938 | ₩90,751 | ₩90,898 | -0.04% | 800 |
|---|
| 2026.06.17 | ₩90,938 | ₩90,938 | ₩89,390 | ₩89,644 | -1.42% | 500 |
|---|
| 2026.06.16 | ₩91,045 | ₩91,045 | ₩90,431 | ₩90,431 | -0.67% | 700 |
|---|
| 2026.06.15 | ₩90,485 | ₩90,885 | ₩90,485 | ₩90,605 | +0.13% | 1.1천 |
|---|
| 2026.06.12 | ₩88,936 | ₩89,257 | ₩88,936 | ₩89,257 | +0.36% | 600 |
|---|
| 2026.06.11 | ₩87,028 | ₩88,803 | ₩87,028 | ₩88,803 | +2.04% | 800 |
|---|
| 2026.06.10 | ₩86,881 | ₩88,122 | ₩86,321 | ₩86,321 | -0.65% | 2.1천 |
|---|
| 2026.06.09 | ₩89,057 | ₩89,057 | ₩86,281 | ₩87,735 | -1.48% | 900 |
|---|
| 2026.06.08 | ₩88,256 | ₩88,256 | ₩87,108 | ₩87,215 | -1.18% | 2.6천 |
|---|
| 2026.06.05 | ₩88,750 | ₩88,750 | ₩86,721 | ₩87,228 | -1.71% | 600 |
|---|
| 2026.06.04 | ₩89,897 | ₩90,258 | ₩89,630 | ₩90,124 | +0.25% | 1.8천 |
|---|
| 2026.06.03 | ₩88,923 | ₩89,310 | ₩88,923 | ₩89,310 | +0.44% | 3.3천 |
|---|
| 2026.06.02 | ₩89,724 | ₩89,724 | ₩89,190 | ₩89,417 | -0.34% | 800 |
|---|
| 2026.06.01 | ₩89,670 | ₩90,618 | ₩89,670 | ₩89,977 | +0.34% | 1.9천 |
|---|
| 2026.05.29 | ₩90,164 | ₩90,258 | ₩89,964 | ₩90,258 | +0.10% | 1.3천 |
|---|
| 2026.05.28 | ₩89,123 | ₩90,231 | ₩89,123 | ₩90,017 | +1.00% | 900 |
|---|
| 2026.05.27 | ₩89,404 | ₩89,404 | ₩89,177 | ₩89,177 | -0.25% | 1.2천 |
|---|
| 2026.05.26 | ₩89,177 | ₩89,417 | ₩89,177 | ₩89,337 | +0.18% | 2.2천 |
|---|
| 2026.05.22 | ₩88,376 | ₩88,629 | ₩88,162 | ₩88,162 | -0.24% | 1.5천 |
|---|
| 2026.05.21 | ₩87,402 | ₩87,935 | ₩87,402 | ₩87,935 | +0.61% | 700 |
|---|
| 2026.05.20 | ₩87,282 | ₩87,308 | ₩87,188 | ₩87,201 | -0.09% | 800 |
|---|
| 2026.05.19 | ₩85,226 | ₩85,226 | ₩85,106 | ₩85,106 | -0.14% | 700 |
|---|
| 2026.05.18 | ₩86,040 | ₩86,241 | ₩85,093 | ₩85,613 | -0.50% | 1.1천 |
|---|
| 2026.05.15 | ₩86,548 | ₩86,548 | ₩86,000 | ₩86,000 | -0.63% | 600 |
|---|
| 2026.05.14 | ₩86,614 | ₩87,562 | ₩86,561 | ₩87,428 | +0.94% | 2.5천 |
|---|
| 2026.05.13 | ₩86,761 | ₩86,761 | ₩86,761 | ₩86,761 | 0.00% | 400 |
|---|
| 2026.05.12 | ₩86,828 | ₩86,828 | ₩85,920 | ₩86,521 | -0.35% | 1.5천 |
|---|
| 2026.05.11 | ₩86,721 | ₩89,417 | ₩86,721 | ₩87,308 | +0.68% | 1.1천 |
|---|
| 2026.05.08 | ₩86,721 | ₩87,121 | ₩86,721 | ₩86,975 | +0.29% | 2.1천 |
|---|
| 2026.05.07 | ₩88,336 | ₩88,336 | ₩86,841 | ₩86,841 | -1.69% | 1.2천 |
|---|
| 2026.05.06 | ₩88,189 | ₩88,189 | ₩87,535 | ₩88,029 | -0.18% | 1.5천 |
|---|
| 2026.05.05 | ₩87,015 | ₩87,228 | ₩87,015 | ₩87,148 | +0.15% | 500 |
|---|
| 2026.05.04 | ₩86,721 | ₩86,788 | ₩86,534 | ₩86,534 | -0.22% | 2.3천 |
|---|
| 2026.05.01 | ₩86,307 | ₩86,361 | ₩86,201 | ₩86,347 | +0.05% | 2.3천 |
|---|
| 2026.04.30 | ₩85,053 | ₩85,640 | ₩84,853 | ₩85,640 | +0.69% | 3.9천 |
|---|
| 2026.04.29 | ₩89,644 | ₩89,644 | ₩80,675 | ₩84,212 | -6.06% | 1.1천 |
|---|
| 2026.04.28 | ₩84,786 | ₩84,799 | ₩83,945 | ₩83,945 | -0.99% | 5.1천 |
|---|
| 2026.04.27 | ₩85,013 | ₩85,587 | ₩85,013 | ₩85,346 | +0.39% | 1천 |
|---|
| 2026.04.24 | ₩84,853 | ₩85,240 | ₩84,839 | ₩85,120 | +0.31% | 1.5천 |
|---|
| 2026.04.23 | ₩85,346 | ₩85,346 | ₩84,946 | ₩84,946 | -0.47% | 600 |
|---|
| 2026.04.22 | ₩90,391 | ₩90,391 | ₩87,588 | ₩87,588 | -3.10% | 1.5천 |
|---|
| 2026.04.21 | ₩89,964 | ₩90,391 | ₩80,969 | ₩89,070 | -0.99% | 4.8천 |
|---|
| 2026.04.20 | ₩88,296 | ₩89,270 | ₩88,296 | ₩89,270 | +1.10% | 1.4천 |
|---|
| 2026.04.17 | ₩88,082 | ₩88,776 | ₩88,082 | ₩88,576 | +0.56% | 3.2천 |
|---|
| 2026.04.16 | ₩86,748 | ₩86,895 | ₩86,694 | ₩86,895 | +0.17% | 2.1천 |
|---|
| 2026.04.15 | ₩86,507 | ₩86,507 | ₩86,507 | ₩86,507 | 0.00% | 700 |
|---|
| 2026.04.14 | ₩85,253 | ₩86,267 | ₩85,253 | ₩86,267 | +1.19% | 600 |
|---|
| 2026.04.13 | ₩82,584 | ₩84,853 | ₩82,584 | ₩84,853 | +2.75% | 1.5천 |
|---|
| 2026.04.10 | ₩82,624 | ₩82,624 | ₩82,624 | ₩82,624 | 0.00% | 500 |
|---|
| 2026.04.09 | ₩86,748 | ₩86,748 | ₩82,651 | ₩82,864 | -4.48% | 1.2천 |
|---|
| 2026.04.08 | ₩82,570 | ₩82,570 | ₩82,077 | ₩82,370 | -0.24% | 1.5천 |
|---|
| 2026.04.07 | ₩80,408 | ₩80,408 | ₩80,408 | ₩80,408 | 0.00% | 600 |
|---|
| 2026.04.06 | ₩80,101 | ₩80,248 | ₩80,101 | ₩80,182 | +0.10% | 1천 |
|---|
| 2026.04.02 | ₩77,953 | ₩80,021 | ₩77,953 | ₩80,021 | +2.65% | 900 |
|---|
| 2026.04.01 | ₩79,127 | ₩79,875 | ₩79,127 | ₩79,474 | +0.44% | 700 |
|---|
| 2026.03.31 | ₩76,898 | ₩78,540 | ₩76,898 | ₩78,540 | +2.13% | 1.2천 |
|---|
| 2026.03.30 | ₩76,645 | ₩76,645 | ₩76,018 | ₩76,018 | -0.82% | 1.8천 |
|---|
| 2026.03.27 | ₩76,792 | ₩76,792 | ₩76,632 | ₩76,632 | -0.21% | 700 |
|---|
| 2026.03.26 | ₩79,354 | ₩79,354 | ₩78,086 | ₩78,086 | -1.60% | 1.2천 |
|---|
| 2026.03.25 | ₩79,608 | ₩79,608 | ₩79,488 | ₩79,488 | -0.15% | 400 |
|---|
| 2026.03.24 | ₩78,140 | ₩78,513 | ₩77,739 | ₩78,513 | +0.48% | 700 |
|---|
| 2026.03.23 | ₩78,660 | ₩79,327 | ₩78,473 | ₩78,807 | +0.19% | 2.1천 |
|---|
| 2026.03.20 | ₩77,392 | ₩77,392 | ₩77,392 | ₩77,392 | 0.00% | 400 |
|---|
| 2026.03.19 | ₩78,060 | ₩79,367 | ₩78,060 | ₩79,314 | +1.61% | 900 |
|---|
| 2026.03.18 | ₩79,061 | ₩79,061 | ₩79,061 | ₩79,061 | 0.00% | 400 |
|---|
| 2026.03.17 | ₩80,275 | ₩80,275 | ₩79,981 | ₩79,981 | -0.37% | 500 |
|---|
| 2026.03.16 | ₩79,394 | ₩79,648 | ₩79,394 | ₩79,394 | 0.00% | 2.5천 |
|---|
| 2026.03.13 | ₩78,500 | ₩78,540 | ₩78,166 | ₩78,407 | -0.12% | 3천 |
|---|
| 2026.03.12 | ₩79,421 | ₩79,421 | ₩78,727 | ₩78,807 | -0.77% | 1.6천 |
|---|
| 2026.03.11 | ₩80,355 | ₩80,355 | ₩79,554 | ₩79,995 | -0.45% | 1.4천 |
|---|
| 2026.03.10 | ₩80,715 | ₩80,715 | ₩80,542 | ₩80,555 | -0.20% | 1.1천 |
|---|
| 2026.03.09 | ₩78,940 | ₩80,876 | ₩78,874 | ₩80,876 | +2.45% | 2천 |
|---|
| 2026.03.06 | ₩79,581 | ₩80,048 | ₩79,581 | ₩79,821 | +0.30% | 1.7천 |
|---|
| 2026.03.05 | ₩81,209 | ₩81,223 | ₩81,116 | ₩81,223 | +0.02% | 900 |
|---|
| 2026.03.04 | ₩81,876 | ₩82,197 | ₩81,596 | ₩82,010 | +0.16% | 1.4천 |
|---|
| 2026.03.03 | ₩80,649 | ₩81,263 | ₩79,941 | ₩81,263 | +0.76% | 1.7천 |
|---|
| 2026.03.02 | ₩81,409 | ₩82,797 | ₩81,356 | ₩82,691 | +1.57% | 3.4천 |
|---|
| 2026.02.27 | ₩81,930 | ₩82,504 | ₩81,930 | ₩82,504 | +0.70% | 1.1천 |
|---|
| 2026.02.26 | ₩82,677 | ₩83,545 | ₩82,544 | ₩83,545 | +1.05% | 1.2천 |
|---|
| 2026.02.25 | ₩82,731 | ₩82,851 | ₩82,731 | ₩82,851 | +0.15% | 600 |
|---|
| 2026.02.24 | ₩82,490 | ₩82,490 | ₩82,490 | ₩82,490 | 0.00% | 400 |
|---|
| 2026.02.23 | ₩82,010 | ₩82,117 | ₩81,102 | ₩81,369 | -0.78% | 1천 |
|---|
| 2026.02.20 | ₩81,610 | ₩82,357 | ₩81,610 | ₩82,357 | +0.92% | 1.9천 |
|---|
| 2026.02.19 | ₩81,970 | ₩81,970 | ₩81,556 | ₩81,957 | -0.02% | 2천 |
|---|
| 2026.02.18 | ₩82,237 | ₩82,917 | ₩82,237 | ₩82,584 | +0.42% | 1.2천 |
|---|
| 2026.02.17 | ₩81,810 | ₩82,624 | ₩81,810 | ₩82,344 | +0.65% | 1천 |
|---|
| 2026.02.13 | ₩82,103 | ₩82,103 | ₩81,756 | ₩81,756 | -0.42% | 1.3천 |
|---|
| 2026.02.12 | ₩82,424 | ₩82,424 | ₩81,249 | ₩81,289 | -1.38% | 3.5천 |
|---|
| 2026.02.11 | ₩82,731 | ₩82,731 | ₩82,130 | ₩82,570 | -0.19% | 700 |
|---|
| 2026.02.10 | ₩82,771 | ₩83,398 | ₩82,771 | ₩82,851 | +0.10% | 1.1천 |
|---|
| 2026.02.09 | ₩82,250 | ₩82,984 | ₩82,090 | ₩82,984 | +0.89% | 2.1천 |
|---|
| 2026.02.06 | ₩82,090 | ₩82,437 | ₩82,090 | ₩82,437 | +0.42% | 1.3천 |
|---|
| 2026.02.05 | ₩81,196 | ₩81,196 | ₩80,115 | ₩80,115 | -1.33% | 600 |
|---|
| 2026.02.04 | ₩81,743 | ₩81,743 | ₩81,076 | ₩81,316 | -0.52% | 1.4천 |
|---|
| 2026.02.03 | ₩81,156 | ₩81,730 | ₩81,156 | ₩81,730 | +0.71% | 500 |
|---|
| 2026.02.02 | ₩81,676 | ₩82,544 | ₩81,676 | ₩82,384 | +0.87% | 7.3천 |
|---|
| 2026.01.30 | ₩81,917 | ₩81,997 | ₩81,917 | ₩81,997 | +0.10% | 500 |
|---|
| 2026.01.29 | ₩83,211 | ₩83,211 | ₩82,517 | ₩82,824 | -0.47% | 1.2천 |
|---|
| 2026.01.28 | ₩83,078 | ₩83,078 | ₩82,771 | ₩82,824 | -0.31% | 3.4천 |
|---|
| 2026.01.27 | ₩83,318 | ₩83,318 | ₩83,131 | ₩83,264 | -0.06% | 1.2천 |
|---|
| 2026.01.26 | ₩82,971 | ₩83,478 | ₩82,971 | ₩83,278 | +0.37% | 8.3천 |
|---|
| 2026.01.23 | ₩83,518 | ₩83,611 | ₩82,811 | ₩82,811 | -0.85% | 5.9천 |
|---|
| 2026.01.22 | ₩83,585 | ₩84,065 | ₩83,585 | ₩83,852 | +0.32% | 1.9천 |
|---|
| 2026.01.21 | ₩82,117 | ₩83,024 | ₩82,050 | ₩82,904 | +0.96% | 3천 |
|---|
| 2026.01.20 | ₩81,823 | ₩81,943 | ₩81,650 | ₩81,730 | -0.11% | 2.8천 |
|---|
| 2026.01.16 | ₩83,385 | ₩83,385 | ₩82,784 | ₩82,784 | -0.72% | 2.2천 |
|---|
| 2026.01.15 | ₩83,825 | ₩83,825 | ₩83,451 | ₩83,545 | -0.33% | 1.8천 |
|---|
| 2026.01.14 | ₩83,545 | ₩83,545 | ₩83,425 | ₩83,425 | -0.14% | 500 |
|---|
| 2026.01.13 | ₩83,465 | ₩83,718 | ₩83,465 | ₩83,718 | +0.30% | 700 |
|---|
| 2026.01.12 | ₩83,345 | ₩83,638 | ₩83,131 | ₩83,638 | +0.35% | 1.5천 |
|---|
| 2026.01.09 | ₩83,678 | ₩84,039 | ₩83,678 | ₩83,745 | +0.08% | 1.2천 |
|---|
| 2026.01.08 | ₩83,545 | ₩83,545 | ₩83,331 | ₩83,331 | -0.26% | 800 |
|---|
| 2026.01.07 | ₩84,012 | ₩84,199 | ₩83,491 | ₩83,651 | -0.43% | 4.4천 |
|---|
| 2026.01.06 | ₩83,918 | ₩84,092 | ₩83,812 | ₩83,945 | +0.03% | 1.7천 |
|---|
| 2026.01.05 | ₩83,411 | ₩83,465 | ₩83,264 | ₩83,264 | -0.18% | 2.2천 |
|---|
| 2026.01.02 | ₩83,958 | ₩83,958 | ₩82,931 | ₩83,304 | -0.78% | 3.3천 |
|---|
| 2025.12.31 | ₩83,812 | ₩83,905 | ₩83,425 | ₩83,425 | -0.46% | 1.6천 |
|---|
| 2025.12.30 | ₩84,612 | ₩84,612 | ₩84,385 | ₩84,385 | -0.27% | 1.7천 |
|---|
| 2025.12.29 | ₩85,013 | ₩85,120 | ₩84,906 | ₩84,973 | -0.05% | 1.6천 |
|---|
| 2025.12.26 | ₩85,440 | ₩85,547 | ₩85,413 | ₩85,480 | +0.05% | 1.4천 |
|---|
| 2025.12.24 | ₩85,507 | ₩85,693 | ₩85,507 | ₩85,693 | +0.22% | 500 |
|---|
| 2025.12.23 | ₩85,627 | ₩85,627 | ₩85,386 | ₩85,386 | -0.28% | 1.1천 |
|---|
| 2025.12.22 | ₩85,226 | ₩85,667 | ₩84,853 | ₩85,600 | +0.44% | 1.3천 |
|---|
| 2025.12.19 | ₩84,279 | ₩84,773 | ₩84,279 | ₩84,666 | +0.46% | 1.5천 |
|---|
| 2025.12.18 | ₩83,812 | ₩84,105 | ₩83,531 | ₩83,718 | -0.11% | 3.2천 |
|---|
| 2025.12.17 | ₩84,345 | ₩84,345 | ₩83,171 | ₩83,171 | -1.39% | 1.9천 |
|---|
| 2025.12.16 | ₩83,985 | ₩84,145 | ₩83,985 | ₩84,145 | +0.19% | 900 |
|---|
| 2025.12.15 | ₩85,280 | ₩85,280 | ₩84,265 | ₩84,345 | -1.10% | 2.8천 |
|---|
| 2025.12.12 | ₩85,880 | ₩85,880 | ₩84,079 | ₩84,746 | -1.32% | 2.1천 |
|---|
| 2025.12.11 | ₩84,719 | ₩85,854 | ₩84,719 | ₩85,667 | +1.12% | 1.5천 |
|---|
| 2025.12.10 | ₩84,639 | ₩85,039 | ₩84,385 | ₩85,039 | +0.47% | 1.1천 |
|---|
| 2025.12.09 | ₩84,626 | ₩84,826 | ₩84,479 | ₩84,479 | -0.17% | 1천 |
|---|
| 2025.12.08 | ₩85,547 | ₩85,547 | ₩84,799 | ₩84,799 | -0.87% | 2.6천 |
|---|
| 2025.12.05 | ₩85,186 | ₩85,186 | ₩84,799 | ₩84,973 | -0.25% | 3.6천 |
|---|
| 2025.12.04 | ₩84,239 | ₩84,959 | ₩84,239 | ₩84,759 | +0.62% | 1.6천 |
|---|
| 2025.12.03 | ₩83,585 | ₩84,426 | ₩83,585 | ₩84,252 | +0.80% | 2.7천 |
|---|
| 2025.12.02 | ₩84,145 | ₩84,145 | ₩83,438 | ₩83,438 | -0.84% | 1.2천 |
|---|
| 2025.12.01 | ₩84,332 | ₩84,332 | ₩83,745 | ₩83,745 | -0.70% | 1.6천 |
|---|
| 2025.11.28 | ₩84,479 | ₩84,826 | ₩84,479 | ₩84,706 | +0.27% | 700 |
|---|
| 2025.11.26 | ₩84,185 | ₩84,239 | ₩84,185 | ₩84,239 | +0.06% | 1천 |
|---|
| 2025.11.25 | ₩82,504 | ₩83,491 | ₩82,490 | ₩83,491 | +1.20% | 2천 |
|---|
| 2025.11.24 | ₩80,942 | ₩82,277 | ₩80,942 | ₩82,277 | +1.65% | 1천 |
|---|
| 2025.11.21 | ₩79,474 | ₩80,889 | ₩79,474 | ₩80,448 | +1.23% | 1.3천 |
|---|
| 2025.11.20 | ₩79,901 | ₩80,475 | ₩79,421 | ₩79,421 | -0.60% | 1천 |
|---|
| 2025.11.19 | ₩80,996 | ₩80,996 | ₩80,996 | ₩80,996 | 0.00% | 300 |
|---|
| 2025.11.18 | ₩80,195 | ₩81,303 | ₩80,195 | ₩80,996 | +1.00% | 1.4천 |
|---|
| 2025.11.17 | ₩81,676 | ₩81,836 | ₩80,889 | ₩80,889 | -0.96% | 5.2천 |
|---|
| 2025.11.14 | ₩81,423 | ₩81,930 | ₩81,409 | ₩81,556 | +0.16% | 1.4천 |
|---|
| 2025.11.13 | ₩82,317 | ₩82,397 | ₩81,276 | ₩81,276 | -1.26% | 1.2천 |
|---|
| 2025.11.12 | ₩83,144 | ₩83,144 | ₩82,944 | ₩82,971 | -0.21% | 1.5천 |
|---|
| 2025.11.11 | ₩82,357 | ₩83,198 | ₩82,357 | ₩82,971 | +0.75% | 2.4천 |
|---|
| 2025.11.10 | ₩82,437 | ₩82,570 | ₩82,023 | ₩82,570 | +0.16% | 9천 |
|---|
| 2025.11.07 | ₩80,609 | ₩81,610 | ₩80,609 | ₩81,610 | +1.24% | 600 |
|---|
| 2025.11.06 | ₩80,982 | ₩80,982 | ₩80,929 | ₩80,929 | -0.07% | 700 |
|---|
| 2025.11.05 | ₩81,009 | ₩82,264 | ₩81,009 | ₩81,890 | +1.09% | 2.5천 |
|---|
| 2025.11.04 | ₩81,436 | ₩81,436 | ₩81,062 | ₩81,062 | -0.46% | 700 |
|---|
| 2025.11.03 | ₩81,957 | ₩82,210 | ₩81,503 | ₩81,970 | +0.02% | 1.1천 |
|---|
| 2025.10.31 | ₩82,063 | ₩82,063 | ₩81,676 | ₩81,970 | -0.11% | 800 |
|---|
| 2025.10.30 | ₩81,943 | ₩82,143 | ₩81,463 | ₩81,463 | -0.59% | 1.5천 |
|---|
| 2025.10.29 | ₩82,490 | ₩82,490 | ₩81,823 | ₩81,823 | -0.81% | 800 |
|---|
| 2025.10.28 | ₩82,264 | ₩82,530 | ₩82,143 | ₩82,143 | -0.15% | 900 |
|---|
| 2025.10.27 | ₩82,143 | ₩82,277 | ₩81,997 | ₩82,210 | +0.08% | 1.2천 |
|---|
| 2025.10.24 | ₩81,823 | ₩81,823 | ₩81,436 | ₩81,503 | -0.39% | 1.4천 |
|---|
| 2025.10.23 | ₩80,809 | ₩80,809 | ₩80,809 | ₩80,809 | 0.00% | 500 |
|---|
| 2025.10.22 | ₩79,968 | ₩80,128 | ₩79,955 | ₩80,088 | +0.15% | 1.2천 |
|---|
| 2025.10.21 | ₩80,982 | ₩80,982 | ₩80,836 | ₩80,836 | -0.18% | 700 |
|---|
| 2025.10.20 | ₩80,662 | ₩81,129 | ₩80,288 | ₩81,009 | +0.43% | 1.5천 |
|---|
| 2025.10.17 | ₩79,915 | ₩80,021 | ₩79,594 | ₩80,021 | +0.13% | 1.3천 |
|---|
| 2025.10.16 | ₩80,969 | ₩80,969 | ₩79,661 | ₩79,901 | -1.32% | 1.5천 |
|---|
| 2025.10.15 | ₩80,408 | ₩80,849 | ₩80,408 | ₩80,569 | +0.20% | 600 |
|---|
| 2025.10.14 | ₩78,273 | ₩80,021 | ₩78,273 | ₩79,621 | +1.72% | 1.1천 |
|---|
| 2025.10.13 | ₩78,914 | ₩79,141 | ₩78,914 | ₩79,141 | +0.29% | 600 |
|---|
| 2025.10.10 | ₩78,780 | ₩78,780 | ₩77,846 | ₩77,846 | -1.19% | 1천 |
|---|