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 | ₩91,009 | ₩91,157 | ₩91,009 | ₩91,157 | +0.16% | 1.3천 |
| 2026.10.08 | ₩90,124 | ₩90,245 | ₩90,124 | ₩90,245 | +0.13% | 500 |
| 2026.10.07 | ₩91,076 | ₩91,103 | ₩91,076 | ₩91,103 | +0.03% | 400 |
| 2026.10.06 | ₩91,439 | ₩91,613 | ₩91,439 | ₩91,613 | +0.19% | 600 |
| 2026.10.05 | ₩91,076 | ₩92,123 | ₩91,076 | ₩91,814 | +0.81% | 600 |
| 2026.10.02 | ₩91,144 | ₩91,144 | ₩90,875 | ₩91,076 | -0.07% | 500 |
| 2026.10.01 | ₩90,526 | ₩90,594 | ₩90,526 | ₩90,594 | +0.07% | 600 |
| 2026.09.30 | ₩91,170 | ₩91,170 | ₩90,835 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩90,835 |
| -0.37% |
| 400 |
| 2026.09.29 | ₩90,741 | ₩90,942 | ₩90,741 | ₩90,808 | +0.07% | 2.4천 |
|---|
| 2026.09.28 | ₩90,607 | ₩90,848 | ₩90,526 | ₩90,526 | -0.09% | 1.1천 |
|---|
| 2026.09.25 | ₩91,761 | ₩91,962 | ₩91,385 | ₩91,828 | +0.07% | 900 |
|---|
| 2026.09.24 | ₩90,929 | ₩91,492 | ₩90,929 | ₩91,492 | +0.62% | 400 |
|---|
| 2026.09.23 | ₩91,774 | ₩91,774 | ₩91,412 | ₩91,412 | -0.39% | 600 |
|---|
| 2026.09.22 | ₩92,311 | ₩92,820 | ₩92,311 | ₩92,820 | +0.55% | 600 |
|---|
| 2026.09.21 | ₩91,828 | ₩92,311 | ₩91,586 | ₩92,311 | +0.53% | 700 |
|---|
| 2026.09.18 | ₩91,412 | ₩91,412 | ₩90,956 | ₩90,983 | -0.47% | 1.7천 |
|---|
| 2026.09.17 | ₩91,036 | ₩91,425 | ₩91,036 | ₩91,425 | +0.43% | 800 |
|---|
| 2026.09.16 | ₩91,117 | ₩91,237 | ₩90,459 | ₩90,459 | -0.72% | 900 |
|---|
| 2026.09.15 | ₩91,533 | ₩91,533 | ₩90,808 | ₩90,808 | -0.79% | 900 |
|---|
| 2026.09.14 | ₩91,546 | ₩92,190 | ₩91,546 | ₩91,774 | +0.25% | 600 |
|---|
| 2026.09.11 | ₩92,512 | ₩92,633 | ₩92,512 | ₩92,633 | +0.13% | 500 |
|---|
| 2026.09.10 | ₩92,002 | ₩92,230 | ₩91,841 | ₩91,841 | -0.17% | 1천 |
|---|
| 2026.09.09 | ₩93,183 | ₩93,183 | ₩92,928 | ₩92,928 | -0.27% | 800 |
|---|
| 2026.09.08 | ₩93,840 | ₩94,618 | ₩93,840 | ₩94,189 | +0.37% | 1.2천 |
|---|
| 2026.09.04 | ₩93,666 | ₩94,350 | ₩93,666 | ₩94,350 | +0.73% | 1.4천 |
|---|
| 2026.09.03 | ₩93,907 | ₩94,202 | ₩93,907 | ₩94,202 | +0.31% | 600 |
|---|
| 2026.09.02 | ₩93,116 | ₩93,344 | ₩93,116 | ₩93,344 | +0.24% | 400 |
|---|
| 2026.09.01 | ₩92,606 | ₩92,780 | ₩92,498 | ₩92,780 | +0.19% | 2.4천 |
|---|
| 2026.08.31 | ₩93,491 | ₩93,491 | ₩93,035 | ₩93,464 | -0.03% | 800 |
|---|
| 2026.08.28 | ₩95,088 | ₩95,088 | ₩94,068 | ₩94,068 | -1.07% | 600 |
|---|
| 2026.08.27 | ₩95,155 | ₩95,182 | ₩95,155 | ₩95,182 | +0.03% | 500 |
|---|
| 2026.08.26 | ₩94,819 | ₩95,088 | ₩94,819 | ₩95,088 | +0.28% | 500 |
|---|
| 2026.08.25 | ₩95,034 | ₩95,034 | ₩94,980 | ₩94,980 | -0.06% | 600 |
|---|
| 2026.08.24 | ₩93,438 | ₩94,202 | ₩93,438 | ₩94,202 | +0.82% | 1.5천 |
|---|
| 2026.08.21 | ₩94,417 | ₩94,417 | ₩94,283 | ₩94,283 | -0.14% | 600 |
|---|
| 2026.08.20 | ₩93,853 | ₩93,853 | ₩93,853 | ₩93,853 | 0.00% | 400 |
|---|
| 2026.08.19 | ₩94,860 | ₩94,860 | ₩94,283 | ₩94,497 | -0.38% | 1.4천 |
|---|
| 2026.08.18 | ₩94,551 | ₩94,632 | ₩93,813 | ₩93,813 | -0.78% | 600 |
|---|
| 2026.08.17 | ₩95,222 | ₩95,356 | ₩94,806 | ₩94,940 | -0.30% | 2.4천 |
|---|
| 2026.08.14 | ₩95,007 | ₩95,182 | ₩94,551 | ₩94,967 | -0.04% | 5.2천 |
|---|
| 2026.08.13 | ₩94,927 | ₩94,994 | ₩94,685 | ₩94,685 | -0.25% | 1.5만 |
|---|
| 2026.08.12 | ₩94,216 | ₩94,417 | ₩94,028 | ₩94,417 | +0.21% | 1.9천 |
|---|
| 2026.08.11 | ₩93,733 | ₩93,733 | ₩93,451 | ₩93,451 | -0.30% | 900 |
|---|
| 2026.08.10 | ₩93,518 | ₩93,518 | ₩93,303 | ₩93,357 | -0.17% | 700 |
|---|
| 2026.08.07 | ₩93,518 | ₩93,545 | ₩93,518 | ₩93,545 | +0.03% | 600 |
|---|
| 2026.08.06 | ₩92,619 | ₩93,223 | ₩92,566 | ₩92,566 | -0.06% | 1.7천 |
|---|
| 2026.08.05 | ₩93,880 | ₩93,880 | ₩92,968 | ₩93,035 | -0.90% | 2.1천 |
|---|
| 2026.08.04 | ₩91,975 | ₩93,464 | ₩91,975 | ₩93,303 | +1.44% | 1천 |
|---|
| 2026.08.03 | ₩90,178 | ₩91,412 | ₩90,178 | ₩91,412 | +1.37% | 1천 |
|---|
| 2026.07.31 | ₩90,178 | ₩90,352 | ₩89,936 | ₩90,352 | +0.19% | 1.1천 |
|---|
| 2026.07.30 | ₩90,070 | ₩91,117 | ₩90,070 | ₩91,090 | +1.13% | 1.6천 |
|---|
| 2026.07.29 | ₩89,668 | ₩89,668 | ₩88,702 | ₩88,702 | -1.08% | 1.2천 |
|---|
| 2026.07.28 | ₩89,668 | ₩89,923 | ₩89,668 | ₩89,923 | +0.28% | 700 |
|---|
| 2026.07.27 | ₩89,373 | ₩89,748 | ₩89,373 | ₩89,748 | +0.42% | 600 |
|---|
| 2026.07.24 | ₩89,923 | ₩90,258 | ₩89,440 | ₩89,440 | -0.54% | 900 |
|---|
| 2026.07.23 | ₩90,459 | ₩90,459 | ₩89,815 | ₩90,151 | -0.34% | 2.2천 |
|---|
| 2026.07.22 | ₩91,170 | ₩91,358 | ₩91,063 | ₩91,063 | -0.12% | 800 |
|---|
| 2026.07.21 | ₩90,580 | ₩91,412 | ₩90,580 | ₩91,412 | +0.92% | 2.8천 |
|---|
| 2026.07.20 | ₩90,647 | ₩90,647 | ₩90,070 | ₩90,070 | -0.64% | 400 |
|---|
| 2026.07.17 | ₩90,848 | ₩90,848 | ₩90,755 | ₩90,755 | -0.10% | 700 |
|---|
| 2026.07.16 | ₩91,559 | ₩91,559 | ₩90,781 | ₩90,969 | -0.64% | 1천 |
|---|
| 2026.07.15 | ₩92,244 | ₩92,297 | ₩92,244 | ₩92,297 | +0.06% | 400 |
|---|
| 2026.07.14 | ₩90,553 | ₩92,405 | ₩90,553 | ₩92,244 | +1.87% | 700 |
|---|
| 2026.07.13 | ₩92,525 | ₩92,579 | ₩91,774 | ₩91,774 | -0.81% | 1.5천 |
|---|
| 2026.07.10 | ₩93,330 | ₩93,330 | ₩93,330 | ₩93,330 | 0.00% | 400 |
|---|
| 2026.07.09 | ₩93,142 | ₩93,746 | ₩93,142 | ₩93,666 | +0.56% | 700 |
|---|
| 2026.07.08 | ₩92,364 | ₩92,552 | ₩91,452 | ₩92,552 | +0.20% | 1.2천 |
|---|
| 2026.07.07 | ₩92,874 | ₩92,874 | ₩92,874 | ₩92,874 | 0.00% | 400 |
|---|
| 2026.07.06 | ₩93,531 | ₩93,666 | ₩93,531 | ₩93,558 | +0.03% | 1.2천 |
|---|
| 2026.07.02 | ₩93,129 | ₩94,014 | ₩92,740 | ₩92,740 | -0.42% | 1.6천 |
|---|
| 2026.07.01 | ₩93,236 | ₩93,961 | ₩93,116 | ₩93,116 | -0.13% | 2.4천 |
|---|
| 2026.06.30 | ₩94,068 | ₩94,095 | ₩93,961 | ₩93,961 | -0.11% | 1천 |
|---|
| 2026.06.29 | ₩92,780 | ₩93,089 | ₩92,391 | ₩93,035 | +0.27% | 1.7천 |
|---|
| 2026.06.26 | ₩92,874 | ₩92,874 | ₩92,230 | ₩92,230 | -0.69% | 600 |
|---|
| 2026.06.25 | ₩93,062 | ₩93,062 | ₩92,297 | ₩92,311 | -0.81% | 1천 |
|---|
| 2026.06.24 | ₩91,466 | ₩91,948 | ₩91,466 | ₩91,948 | +0.53% | 700 |
|---|
| 2026.06.23 | ₩90,741 | ₩91,801 | ₩90,741 | ₩91,385 | +0.71% | 800 |
|---|
| 2026.06.22 | ₩92,579 | ₩92,834 | ₩92,244 | ₩92,592 | +0.01% | 1.1천 |
|---|
| 2026.06.18 | ₩91,412 | ₩91,412 | ₩91,224 | ₩91,372 | -0.04% | 800 |
|---|
| 2026.06.17 | ₩91,412 | ₩91,412 | ₩89,856 | ₩90,111 | -1.42% | 500 |
|---|
| 2026.06.16 | ₩91,519 | ₩91,519 | ₩90,902 | ₩90,902 | -0.67% | 700 |
|---|
| 2026.06.15 | ₩90,956 | ₩91,358 | ₩90,956 | ₩91,076 | +0.13% | 1.1천 |
|---|
| 2026.06.12 | ₩89,400 | ₩89,722 | ₩89,400 | ₩89,722 | +0.36% | 600 |
|---|
| 2026.06.11 | ₩87,481 | ₩89,265 | ₩87,481 | ₩89,265 | +2.04% | 800 |
|---|
| 2026.06.10 | ₩87,334 | ₩88,581 | ₩86,770 | ₩86,770 | -0.65% | 2.1천 |
|---|
| 2026.06.09 | ₩89,520 | ₩89,520 | ₩86,730 | ₩88,192 | -1.48% | 900 |
|---|
| 2026.06.08 | ₩88,715 | ₩88,715 | ₩87,562 | ₩87,669 | -1.18% | 2.6천 |
|---|
| 2026.06.05 | ₩89,212 | ₩89,212 | ₩87,173 | ₩87,682 | -1.71% | 600 |
|---|
| 2026.06.04 | ₩90,365 | ₩90,728 | ₩90,097 | ₩90,594 | +0.25% | 1.8천 |
|---|
| 2026.06.03 | ₩89,386 | ₩89,775 | ₩89,386 | ₩89,775 | +0.44% | 3.3천 |
|---|
| 2026.06.02 | ₩90,191 | ₩90,191 | ₩89,654 | ₩89,883 | -0.34% | 800 |
|---|
| 2026.06.01 | ₩90,137 | ₩91,090 | ₩90,137 | ₩90,446 | +0.34% | 1.9천 |
|---|
| 2026.05.29 | ₩90,634 | ₩90,728 | ₩90,433 | ₩90,728 | +0.10% | 1.3천 |
|---|
| 2026.05.28 | ₩89,587 | ₩90,701 | ₩89,587 | ₩90,486 | +1.00% | 900 |
|---|
| 2026.05.27 | ₩89,869 | ₩89,869 | ₩89,641 | ₩89,641 | -0.25% | 1.2천 |
|---|
| 2026.05.26 | ₩89,641 | ₩89,883 | ₩89,641 | ₩89,802 | +0.18% | 2.2천 |
|---|
| 2026.05.22 | ₩88,836 | ₩89,091 | ₩88,621 | ₩88,621 | -0.24% | 1.5천 |
|---|
| 2026.05.21 | ₩87,857 | ₩88,393 | ₩87,857 | ₩88,393 | +0.61% | 700 |
|---|
| 2026.05.20 | ₩87,736 | ₩87,763 | ₩87,642 | ₩87,656 | -0.09% | 800 |
|---|
| 2026.05.19 | ₩85,670 | ₩85,670 | ₩85,549 | ₩85,549 | -0.14% | 700 |
|---|
| 2026.05.18 | ₩86,488 | ₩86,690 | ₩85,536 | ₩86,059 | -0.50% | 1.1천 |
|---|
| 2026.05.15 | ₩86,998 | ₩86,998 | ₩86,448 | ₩86,448 | -0.63% | 600 |
|---|
| 2026.05.14 | ₩87,065 | ₩88,018 | ₩87,012 | ₩87,884 | +0.94% | 2.5천 |
|---|
| 2026.05.13 | ₩87,213 | ₩87,213 | ₩87,213 | ₩87,213 | 0.00% | 400 |
|---|
| 2026.05.12 | ₩87,280 | ₩87,280 | ₩86,368 | ₩86,971 | -0.35% | 1.5천 |
|---|
| 2026.05.11 | ₩87,173 | ₩89,883 | ₩87,173 | ₩87,763 | +0.68% | 1.1천 |
|---|
| 2026.05.08 | ₩87,173 | ₩87,575 | ₩87,173 | ₩87,428 | +0.29% | 2.1천 |
|---|
| 2026.05.07 | ₩88,796 | ₩88,796 | ₩87,293 | ₩87,293 | -1.69% | 1.2천 |
|---|
| 2026.05.06 | ₩88,648 | ₩88,648 | ₩87,991 | ₩88,487 | -0.18% | 1.5천 |
|---|
| 2026.05.05 | ₩87,468 | ₩87,682 | ₩87,468 | ₩87,602 | +0.15% | 500 |
|---|
| 2026.05.04 | ₩87,173 | ₩87,240 | ₩86,985 | ₩86,985 | -0.22% | 2.3천 |
|---|
| 2026.05.01 | ₩86,757 | ₩86,810 | ₩86,649 | ₩86,797 | +0.05% | 2.3천 |
|---|
| 2026.04.30 | ₩85,496 | ₩86,086 | ₩85,294 | ₩86,086 | +0.69% | 3.9천 |
|---|
| 2026.04.29 | ₩90,111 | ₩90,111 | ₩81,095 | ₩84,651 | -6.06% | 1.1천 |
|---|
| 2026.04.28 | ₩85,227 | ₩85,241 | ₩84,382 | ₩84,382 | -0.99% | 5.1천 |
|---|
| 2026.04.27 | ₩85,455 | ₩86,032 | ₩85,455 | ₩85,791 | +0.39% | 1천 |
|---|
| 2026.04.24 | ₩85,294 | ₩85,684 | ₩85,281 | ₩85,563 | +0.31% | 1.5천 |
|---|
| 2026.04.23 | ₩85,791 | ₩85,791 | ₩85,388 | ₩85,388 | -0.47% | 600 |
|---|
| 2026.04.22 | ₩90,862 | ₩90,862 | ₩88,045 | ₩88,045 | -3.10% | 1.5천 |
|---|
| 2026.04.21 | ₩90,433 | ₩90,862 | ₩81,391 | ₩89,534 | -0.99% | 4.8천 |
|---|
| 2026.04.20 | ₩88,756 | ₩89,735 | ₩88,756 | ₩89,735 | +1.10% | 1.4천 |
|---|
| 2026.04.17 | ₩88,541 | ₩89,239 | ₩88,541 | ₩89,037 | +0.56% | 3.2천 |
|---|
| 2026.04.16 | ₩87,199 | ₩87,347 | ₩87,146 | ₩87,347 | +0.17% | 2.1천 |
|---|
| 2026.04.15 | ₩86,958 | ₩86,958 | ₩86,958 | ₩86,958 | 0.00% | 700 |
|---|
| 2026.04.14 | ₩85,697 | ₩86,716 | ₩85,697 | ₩86,716 | +1.19% | 600 |
|---|
| 2026.04.13 | ₩83,014 | ₩85,294 | ₩83,014 | ₩85,294 | +2.75% | 1.5천 |
|---|
| 2026.04.10 | ₩83,054 | ₩83,054 | ₩83,054 | ₩83,054 | 0.00% | 500 |
|---|
| 2026.04.09 | ₩87,199 | ₩87,199 | ₩83,081 | ₩83,296 | -4.48% | 1.2천 |
|---|
| 2026.04.08 | ₩83,000 | ₩83,000 | ₩82,504 | ₩82,799 | -0.24% | 1.5천 |
|---|
| 2026.04.07 | ₩80,827 | ₩80,827 | ₩80,827 | ₩80,827 | 0.00% | 600 |
|---|
| 2026.04.06 | ₩80,519 | ₩80,666 | ₩80,519 | ₩80,599 | +0.10% | 1천 |
|---|
| 2026.04.02 | ₩78,359 | ₩80,438 | ₩78,359 | ₩80,438 | +2.65% | 900 |
|---|
| 2026.04.01 | ₩79,539 | ₩80,291 | ₩79,539 | ₩79,888 | +0.44% | 700 |
|---|
| 2026.03.31 | ₩77,299 | ₩78,949 | ₩77,299 | ₩78,949 | +2.13% | 1.2천 |
|---|
| 2026.03.30 | ₩77,044 | ₩77,044 | ₩76,414 | ₩76,414 | -0.82% | 1.8천 |
|---|
| 2026.03.27 | ₩77,192 | ₩77,192 | ₩77,031 | ₩77,031 | -0.21% | 700 |
|---|
| 2026.03.26 | ₩79,767 | ₩79,767 | ₩78,493 | ₩78,493 | -1.60% | 1.2천 |
|---|
| 2026.03.25 | ₩80,022 | ₩80,022 | ₩79,902 | ₩79,902 | -0.15% | 400 |
|---|
| 2026.03.24 | ₩78,547 | ₩78,922 | ₩78,144 | ₩78,922 | +0.48% | 700 |
|---|
| 2026.03.23 | ₩79,070 | ₩79,741 | ₩78,882 | ₩79,217 | +0.19% | 2.1천 |
|---|
| 2026.03.20 | ₩77,795 | ₩77,795 | ₩77,795 | ₩77,795 | 0.00% | 400 |
|---|
| 2026.03.19 | ₩78,466 | ₩79,781 | ₩78,466 | ₩79,727 | +1.61% | 900 |
|---|
| 2026.03.18 | ₩79,472 | ₩79,472 | ₩79,472 | ₩79,472 | 0.00% | 400 |
|---|
| 2026.03.17 | ₩80,693 | ₩80,693 | ₩80,398 | ₩80,398 | -0.37% | 500 |
|---|
| 2026.03.16 | ₩79,808 | ₩80,063 | ₩79,808 | ₩79,808 | 0.00% | 2.5천 |
|---|
| 2026.03.13 | ₩78,909 | ₩78,949 | ₩78,573 | ₩78,815 | -0.12% | 3천 |
|---|
| 2026.03.12 | ₩79,834 | ₩79,834 | ₩79,137 | ₩79,217 | -0.77% | 1.6천 |
|---|
| 2026.03.11 | ₩80,774 | ₩80,774 | ₩79,969 | ₩80,411 | -0.45% | 1.4천 |
|---|
| 2026.03.10 | ₩81,136 | ₩81,136 | ₩80,961 | ₩80,975 | -0.20% | 1.1천 |
|---|
| 2026.03.09 | ₩79,352 | ₩81,297 | ₩79,284 | ₩81,297 | +2.45% | 2천 |
|---|
| 2026.03.06 | ₩79,995 | ₩80,465 | ₩79,995 | ₩80,237 | +0.30% | 1.7천 |
|---|
| 2026.03.05 | ₩81,632 | ₩81,646 | ₩81,538 | ₩81,646 | +0.02% | 900 |
|---|
| 2026.03.04 | ₩82,303 | ₩82,625 | ₩82,021 | ₩82,437 | +0.16% | 1.4천 |
|---|
| 2026.03.03 | ₩81,069 | ₩81,686 | ₩80,358 | ₩81,686 | +0.76% | 1.7천 |
|---|
| 2026.03.02 | ₩81,833 | ₩83,229 | ₩81,780 | ₩83,121 | +1.57% | 3.4천 |
|---|
| 2026.02.27 | ₩82,357 | ₩82,933 | ₩82,357 | ₩82,933 | +0.70% | 1.1천 |
|---|
| 2026.02.26 | ₩83,108 | ₩83,980 | ₩82,974 | ₩83,980 | +1.05% | 1.2천 |
|---|
| 2026.02.25 | ₩83,161 | ₩83,282 | ₩83,161 | ₩83,282 | +0.15% | 600 |
|---|
| 2026.02.24 | ₩82,920 | ₩82,920 | ₩82,920 | ₩82,920 | 0.00% | 400 |
|---|
| 2026.02.23 | ₩82,437 | ₩82,544 | ₩81,525 | ₩81,793 | -0.78% | 1천 |
|---|
| 2026.02.20 | ₩82,035 | ₩82,786 | ₩82,035 | ₩82,786 | +0.92% | 1.9천 |
|---|
| 2026.02.19 | ₩82,397 | ₩82,397 | ₩81,981 | ₩82,383 | -0.02% | 2천 |
|---|
| 2026.02.18 | ₩82,665 | ₩83,349 | ₩82,665 | ₩83,014 | +0.42% | 1.2천 |
|---|
| 2026.02.17 | ₩82,236 | ₩83,054 | ₩82,236 | ₩82,772 | +0.65% | 1천 |
|---|
| 2026.02.13 | ₩82,531 | ₩82,531 | ₩82,182 | ₩82,182 | -0.42% | 1.3천 |
|---|
| 2026.02.12 | ₩82,853 | ₩82,853 | ₩81,672 | ₩81,713 | -1.38% | 3.5천 |
|---|
| 2026.02.11 | ₩83,161 | ₩83,161 | ₩82,558 | ₩83,000 | -0.19% | 700 |
|---|
| 2026.02.10 | ₩83,202 | ₩83,832 | ₩83,202 | ₩83,282 | +0.10% | 1.1천 |
|---|
| 2026.02.09 | ₩82,678 | ₩83,416 | ₩82,518 | ₩83,416 | +0.89% | 2.1천 |
|---|
| 2026.02.06 | ₩82,518 | ₩82,866 | ₩82,518 | ₩82,866 | +0.42% | 1.3천 |
|---|
| 2026.02.05 | ₩81,619 | ₩81,619 | ₩80,532 | ₩80,532 | -1.33% | 600 |
|---|
| 2026.02.04 | ₩82,169 | ₩82,169 | ₩81,498 | ₩81,739 | -0.52% | 1.4천 |
|---|
| 2026.02.03 | ₩81,578 | ₩82,155 | ₩81,578 | ₩82,155 | +0.71% | 500 |
|---|
| 2026.02.02 | ₩82,102 | ₩82,974 | ₩82,102 | ₩82,813 | +0.87% | 7.3천 |
|---|
| 2026.01.30 | ₩82,343 | ₩82,424 | ₩82,343 | ₩82,424 | +0.10% | 500 |
|---|
| 2026.01.29 | ₩83,644 | ₩83,644 | ₩82,947 | ₩83,255 | -0.47% | 1.2천 |
|---|
| 2026.01.28 | ₩83,510 | ₩83,510 | ₩83,202 | ₩83,255 | -0.31% | 3.4천 |
|---|
| 2026.01.27 | ₩83,752 | ₩83,752 | ₩83,564 | ₩83,698 | -0.06% | 1.2천 |
|---|
| 2026.01.26 | ₩83,403 | ₩83,913 | ₩83,403 | ₩83,711 | +0.37% | 8.3천 |
|---|
| 2026.01.23 | ₩83,953 | ₩84,047 | ₩83,242 | ₩83,242 | -0.85% | 5.9천 |
|---|
| 2026.01.22 | ₩84,020 | ₩84,503 | ₩84,020 | ₩84,288 | +0.32% | 1.9천 |
|---|
| 2026.01.21 | ₩82,544 | ₩83,457 | ₩82,477 | ₩83,336 | +0.96% | 3천 |
|---|
| 2026.01.20 | ₩82,249 | ₩82,370 | ₩82,075 | ₩82,155 | -0.11% | 2.8천 |
|---|
| 2026.01.16 | ₩83,819 | ₩83,819 | ₩83,215 | ₩83,215 | -0.72% | 2.2천 |
|---|
| 2026.01.15 | ₩84,262 | ₩84,262 | ₩83,886 | ₩83,980 | -0.33% | 1.8천 |
|---|
| 2026.01.14 | ₩83,980 | ₩83,980 | ₩83,859 | ₩83,859 | -0.14% | 500 |
|---|
| 2026.01.13 | ₩83,899 | ₩84,154 | ₩83,899 | ₩84,154 | +0.30% | 700 |
|---|
| 2026.01.12 | ₩83,779 | ₩84,074 | ₩83,564 | ₩84,074 | +0.35% | 1.5천 |
|---|
| 2026.01.09 | ₩84,114 | ₩84,476 | ₩84,114 | ₩84,181 | +0.08% | 1.2천 |
|---|
| 2026.01.08 | ₩83,980 | ₩83,980 | ₩83,765 | ₩83,765 | -0.26% | 800 |
|---|
| 2026.01.07 | ₩84,449 | ₩84,637 | ₩83,926 | ₩84,087 | -0.43% | 4.4천 |
|---|
| 2026.01.06 | ₩84,355 | ₩84,530 | ₩84,248 | ₩84,382 | +0.03% | 1.7천 |
|---|
| 2026.01.05 | ₩83,846 | ₩83,899 | ₩83,698 | ₩83,698 | -0.18% | 2.2천 |
|---|
| 2026.01.02 | ₩84,396 | ₩84,396 | ₩83,363 | ₩83,738 | -0.78% | 3.3천 |
|---|
| 2025.12.31 | ₩84,248 | ₩84,342 | ₩83,859 | ₩83,859 | -0.46% | 1.6천 |
|---|
| 2025.12.30 | ₩85,053 | ₩85,053 | ₩84,825 | ₩84,825 | -0.27% | 1.7천 |
|---|
| 2025.12.29 | ₩85,455 | ₩85,563 | ₩85,348 | ₩85,415 | -0.05% | 1.6천 |
|---|
| 2025.12.26 | ₩85,885 | ₩85,992 | ₩85,858 | ₩85,925 | +0.05% | 1.4천 |
|---|
| 2025.12.24 | ₩85,952 | ₩86,140 | ₩85,952 | ₩86,140 | +0.22% | 500 |
|---|
| 2025.12.23 | ₩86,073 | ₩86,073 | ₩85,831 | ₩85,831 | -0.28% | 1.1천 |
|---|
| 2025.12.22 | ₩85,670 | ₩86,113 | ₩85,294 | ₩86,046 | +0.44% | 1.3천 |
|---|
| 2025.12.19 | ₩84,718 | ₩85,214 | ₩84,718 | ₩85,107 | +0.46% | 1.5천 |
|---|
| 2025.12.18 | ₩84,248 | ₩84,543 | ₩83,966 | ₩84,154 | -0.11% | 3.2천 |
|---|
| 2025.12.17 | ₩84,785 | ₩84,785 | ₩83,604 | ₩83,604 | -1.39% | 1.9천 |
|---|
| 2025.12.16 | ₩84,422 | ₩84,583 | ₩84,422 | ₩84,583 | +0.19% | 900 |
|---|
| 2025.12.15 | ₩85,724 | ₩85,724 | ₩84,704 | ₩84,785 | -1.10% | 2.8천 |
|---|
| 2025.12.12 | ₩86,327 | ₩86,327 | ₩84,516 | ₩85,187 | -1.32% | 2.1천 |
|---|
| 2025.12.11 | ₩85,160 | ₩86,301 | ₩85,160 | ₩86,113 | +1.12% | 1.5천 |
|---|
| 2025.12.10 | ₩85,080 | ₩85,482 | ₩84,825 | ₩85,482 | +0.47% | 1.1천 |
|---|
| 2025.12.09 | ₩85,066 | ₩85,268 | ₩84,919 | ₩84,919 | -0.17% | 1천 |
|---|
| 2025.12.08 | ₩85,992 | ₩85,992 | ₩85,241 | ₩85,241 | -0.87% | 2.6천 |
|---|
| 2025.12.05 | ₩85,630 | ₩85,630 | ₩85,241 | ₩85,415 | -0.25% | 3.6천 |
|---|
| 2025.12.04 | ₩84,677 | ₩85,402 | ₩84,677 | ₩85,201 | +0.62% | 1.6천 |
|---|
| 2025.12.03 | ₩84,020 | ₩84,865 | ₩84,020 | ₩84,691 | +0.80% | 2.7천 |
|---|
| 2025.12.02 | ₩84,583 | ₩84,583 | ₩83,872 | ₩83,872 | -0.84% | 1.2천 |
|---|
| 2025.12.01 | ₩84,771 | ₩84,771 | ₩84,181 | ₩84,181 | -0.70% | 1.6천 |
|---|
| 2025.11.28 | ₩84,919 | ₩85,268 | ₩84,919 | ₩85,147 | +0.27% | 700 |
|---|
| 2025.11.26 | ₩84,624 | ₩84,677 | ₩84,624 | ₩84,677 | +0.06% | 1천 |
|---|
| 2025.11.25 | ₩82,933 | ₩83,926 | ₩82,920 | ₩83,926 | +1.20% | 2천 |
|---|
| 2025.11.24 | ₩81,364 | ₩82,705 | ₩81,364 | ₩82,705 | +1.65% | 1천 |
|---|
| 2025.11.21 | ₩79,888 | ₩81,310 | ₩79,888 | ₩80,867 | +1.23% | 1.3천 |
|---|
| 2025.11.20 | ₩80,317 | ₩80,894 | ₩79,834 | ₩79,834 | -0.60% | 1천 |
|---|
| 2025.11.19 | ₩81,417 | ₩81,417 | ₩81,417 | ₩81,417 | 0.00% | 300 |
|---|
| 2025.11.18 | ₩80,613 | ₩81,726 | ₩80,613 | ₩81,417 | +1.00% | 1.4천 |
|---|
| 2025.11.17 | ₩82,102 | ₩82,263 | ₩81,310 | ₩81,310 | -0.96% | 5.2천 |
|---|
| 2025.11.14 | ₩81,847 | ₩82,357 | ₩81,833 | ₩81,981 | +0.16% | 1.4천 |
|---|
| 2025.11.13 | ₩82,746 | ₩82,826 | ₩81,699 | ₩81,699 | -1.26% | 1.2천 |
|---|
| 2025.11.12 | ₩83,577 | ₩83,577 | ₩83,376 | ₩83,403 | -0.21% | 1.5천 |
|---|
| 2025.11.11 | ₩82,786 | ₩83,631 | ₩82,786 | ₩83,403 | +0.75% | 2.4천 |
|---|
| 2025.11.10 | ₩82,866 | ₩83,000 | ₩82,450 | ₩83,000 | +0.16% | 9천 |
|---|
| 2025.11.07 | ₩81,028 | ₩82,035 | ₩81,028 | ₩82,035 | +1.24% | 600 |
|---|
| 2025.11.06 | ₩81,404 | ₩81,404 | ₩81,350 | ₩81,350 | -0.07% | 700 |
|---|
| 2025.11.05 | ₩81,431 | ₩82,692 | ₩81,431 | ₩82,316 | +1.09% | 2.5천 |
|---|
| 2025.11.04 | ₩81,860 | ₩81,860 | ₩81,485 | ₩81,485 | -0.46% | 700 |
|---|
| 2025.11.03 | ₩82,383 | ₩82,638 | ₩81,927 | ₩82,397 | +0.02% | 1.1천 |
|---|
| 2025.10.31 | ₩82,491 | ₩82,491 | ₩82,102 | ₩82,397 | -0.11% | 800 |
|---|
| 2025.10.30 | ₩82,370 | ₩82,571 | ₩81,887 | ₩81,887 | -0.59% | 1.5천 |
|---|
| 2025.10.29 | ₩82,920 | ₩82,920 | ₩82,249 | ₩82,249 | -0.81% | 800 |
|---|
| 2025.10.28 | ₩82,692 | ₩82,960 | ₩82,571 | ₩82,571 | -0.15% | 900 |
|---|
| 2025.10.27 | ₩82,571 | ₩82,705 | ₩82,424 | ₩82,638 | +0.08% | 1.2천 |
|---|
| 2025.10.24 | ₩82,249 | ₩82,249 | ₩81,860 | ₩81,927 | -0.39% | 1.4천 |
|---|
| 2025.10.23 | ₩81,230 | ₩81,230 | ₩81,230 | ₩81,230 | 0.00% | 500 |
|---|
| 2025.10.22 | ₩80,384 | ₩80,545 | ₩80,371 | ₩80,505 | +0.15% | 1.2천 |
|---|
| 2025.10.21 | ₩81,404 | ₩81,404 | ₩81,256 | ₩81,256 | -0.18% | 700 |
|---|
| 2025.10.20 | ₩81,082 | ₩81,552 | ₩80,706 | ₩81,431 | +0.43% | 1.5천 |
|---|
| 2025.10.17 | ₩80,331 | ₩80,438 | ₩80,009 | ₩80,438 | +0.13% | 1.3천 |
|---|
| 2025.10.16 | ₩81,391 | ₩81,391 | ₩80,076 | ₩80,317 | -1.32% | 1.5천 |
|---|
| 2025.10.15 | ₩80,827 | ₩81,270 | ₩80,827 | ₩80,988 | +0.20% | 600 |
|---|
| 2025.10.14 | ₩78,681 | ₩80,438 | ₩78,681 | ₩80,036 | +1.72% | 1.1천 |
|---|
| 2025.10.13 | ₩79,325 | ₩79,553 | ₩79,325 | ₩79,553 | +0.29% | 600 |
|---|
| 2025.10.10 | ₩79,191 | ₩79,191 | ₩78,251 | ₩78,251 | -1.19% | 1천 |
|---|