시장 데이터를 불러오는 중
전체 종목
American Beacon Select Funds American Beacon GLG Natural Resources ETF 과거 주가
American Beacon Select Funds American Beacon GLG Natural Resources ETF · MGNR · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
American Beacon Select Funds American Beacon GLG Natural Resources ETF · MGNR · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩66,693 | ₩67,229 | ₩66,545 | ₩66,693 | 0.00% | 6.2만 |
| 2026.10.08 | ₩65,889 | ₩66,371 | ₩65,694 | ₩66,090 | +0.31% | 13.1만 |
| 2026.10.07 | ₩66,210 | ₩66,351 | ₩65,447 | ₩65,768 | -0.67% | 15.2만 |
| 2026.10.06 | ₩66,880 | ₩67,683 | ₩66,438 | ₩67,323 | +0.66% | 11.6만 |
| 2026.10.05 | ₩66,170 | ₩67,336 | ₩65,674 | ₩67,095 | +1.40% | 14.1만 |
| 2026.10.02 | ₩66,076 | ₩66,737 | ₩66,009 | ₩66,438 | +0.55% | 14.8만 |
| 2026.10.01 | ₩65,393 | ₩66,009 | ₩65,192 | ₩65,862 | +0.72% | 36.4만 |
| 2026.09.30 | ₩66,974 | ₩67,028 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩66,090 |
| -1.32% |
| 25.5만 |
| 2026.09.29 | ₩66,961 | ₩67,282 | ₩66,545 | ₩66,800 | -0.24% | 33.4만 |
|---|
| 2026.09.28 | ₩67,175 | ₩67,564 | ₩66,813 | ₩66,934 | -0.36% | 13만 |
|---|
| 2026.09.25 | ₩68,341 | ₩69,225 | ₩68,086 | ₩69,225 | +1.29% | 22.6만 |
|---|
| 2026.09.24 | ₩68,971 | ₩69,038 | ₩68,368 | ₩68,823 | -0.21% | 21.9만 |
|---|
| 2026.09.23 | ₩69,614 | ₩70,981 | ₩69,440 | ₩70,029 | +0.60% | 25.2만 |
|---|
| 2026.09.22 | ₩69,882 | ₩70,954 | ₩69,668 | ₩70,673 | +1.13% | 20.1만 |
|---|
| 2026.09.21 | ₩70,793 | ₩70,793 | ₩69,527 | ₩69,807 | -1.39% | 7.8만 |
|---|
| 2026.09.18 | ₩71,530 | ₩71,530 | ₩70,217 | ₩70,472 | -1.48% | 9.7만 |
|---|
| 2026.09.17 | ₩71,276 | ₩71,570 | ₩70,405 | ₩71,316 | +0.06% | 75.4만 |
|---|
| 2026.09.16 | ₩71,879 | ₩71,879 | ₩69,185 | ₩69,855 | -2.82% | 12.8만 |
|---|
| 2026.09.15 | ₩71,423 | ₩71,584 | ₩70,833 | ₩71,463 | +0.06% | 9.3만 |
|---|
| 2026.09.14 | ₩71,235 | ₩71,758 | ₩71,061 | ₩71,061 | -0.24% | 14.5만 |
|---|
| 2026.09.11 | ₩73,393 | ₩73,393 | ₩72,508 | ₩72,723 | -0.91% | 4.1만 |
|---|
| 2026.09.10 | ₩73,192 | ₩73,299 | ₩72,609 | ₩72,884 | -0.42% | 14.9만 |
|---|
| 2026.09.09 | ₩75,644 | ₩75,644 | ₩74,425 | ₩74,666 | -1.29% | 15.9만 |
|---|
| 2026.09.08 | ₩74,478 | ₩75,524 | ₩74,478 | ₩74,773 | +0.40% | 21.7만 |
|---|
| 2026.09.04 | ₩73,580 | ₩73,942 | ₩73,031 | ₩73,728 | +0.20% | 11.8만 |
|---|
| 2026.09.03 | ₩74,921 | ₩74,921 | ₩73,296 | ₩74,117 | -1.07% | 11.7만 |
|---|
| 2026.09.02 | ₩72,843 | ₩73,601 | ₩72,843 | ₩73,406 | +0.77% | 3.8만 |
|---|
| 2026.09.01 | ₩72,240 | ₩73,205 | ₩72,240 | ₩72,776 | +0.74% | 5.7만 |
|---|
| 2026.08.31 | ₩73,942 | ₩74,277 | ₩72,656 | ₩73,353 | -0.80% | 5.8만 |
|---|
| 2026.08.28 | ₩75,148 | ₩75,148 | ₩73,245 | ₩73,567 | -2.10% | 5.1만 |
|---|
| 2026.08.27 | ₩74,438 | ₩74,880 | ₩73,929 | ₩74,760 | +0.43% | 17.5만 |
|---|
| 2026.08.26 | ₩73,983 | ₩75,041 | ₩73,983 | ₩74,478 | +0.67% | 12.7만 |
|---|
| 2026.08.25 | ₩73,688 | ₩74,946 | ₩73,500 | ₩74,774 | +1.47% | 580.3만 |
|---|
| 2026.08.24 | ₩74,666 | ₩74,666 | ₩73,661 | ₩74,197 | -0.63% | 20.8만 |
|---|
| 2026.08.21 | ₩74,130 | ₩74,836 | ₩74,130 | ₩74,612 | +0.65% | 14.7만 |
|---|
| 2026.08.20 | ₩71,624 | ₩73,192 | ₩71,624 | ₩73,125 | +2.10% | 5만 |
|---|
| 2026.08.19 | ₩71,611 | ₩72,478 | ₩71,477 | ₩72,173 | +0.79% | 4.9만 |
|---|
| 2026.08.18 | ₩71,088 | ₩71,088 | ₩69,936 | ₩70,244 | -1.19% | 4만 |
|---|
| 2026.08.17 | ₩71,329 | ₩71,611 | ₩70,941 | ₩71,503 | +0.24% | 4.5만 |
|---|
| 2026.08.14 | ₩70,472 | ₩71,329 | ₩70,472 | ₩70,655 | +0.26% | 2.2만 |
|---|
| 2026.08.13 | ₩70,552 | ₩70,552 | ₩69,811 | ₩70,020 | -0.75% | 6.1만 |
|---|
| 2026.08.12 | ₩71,879 | ₩71,879 | ₩70,753 | ₩70,820 | -1.47% | 12.7만 |
|---|
| 2026.08.11 | ₩70,472 | ₩71,061 | ₩70,271 | ₩70,646 | +0.25% | 6.2만 |
|---|
| 2026.08.10 | ₩69,909 | ₩71,021 | ₩69,527 | ₩70,780 | +1.25% | 5.4만 |
|---|
| 2026.08.07 | ₩69,051 | ₩69,426 | ₩68,428 | ₩69,189 | +0.20% | 6만 |
|---|
| 2026.08.06 | ₩67,202 | ₩68,368 | ₩66,679 | ₩67,966 | +1.14% | 13.6만 |
|---|
| 2026.08.05 | ₩68,488 | ₩68,569 | ₩67,792 | ₩67,885 | -0.88% | 2.9만 |
|---|
| 2026.08.04 | ₩66,612 | ₩67,604 | ₩66,612 | ₩67,349 | +1.11% | 18.1만 |
|---|
| 2026.08.03 | ₩64,649 | ₩65,701 | ₩64,281 | ₩65,661 | +1.56% | 4.4만 |
|---|
| 2026.07.31 | ₩66,130 | ₩66,130 | ₩64,529 | ₩65,353 | -1.18% | 15.4만 |
|---|
| 2026.07.30 | ₩64,669 | ₩65,902 | ₩64,589 | ₩65,902 | +1.91% | 9.9만 |
|---|
| 2026.07.29 | ₩64,080 | ₩65,125 | ₩63,329 | ₩63,812 | -0.42% | 9.5만 |
|---|
| 2026.07.28 | ₩64,897 | ₩64,897 | ₩63,932 | ₩64,002 | -1.38% | 9.1만 |
|---|
| 2026.07.27 | ₩66,599 | ₩66,599 | ₩64,535 | ₩65,232 | -2.05% | 6.7만 |
|---|
| 2026.07.24 | ₩66,690 | ₩66,690 | ₩66,063 | ₩66,385 | -0.46% | 3.9만 |
|---|
| 2026.07.23 | ₩66,693 | ₩67,155 | ₩66,308 | ₩66,612 | -0.12% | 9.5만 |
|---|
| 2026.07.22 | ₩66,224 | ₩66,894 | ₩66,224 | ₩66,746 | +0.79% | 11.2만 |
|---|
| 2026.07.21 | ₩64,696 | ₩65,594 | ₩64,401 | ₩65,420 | +1.12% | 3만 |
|---|
| 2026.07.20 | ₩63,852 | ₩64,093 | ₩63,356 | ₩63,812 | -0.06% | 5.3만 |
|---|
| 2026.07.17 | ₩63,490 | ₩64,455 | ₩63,236 | ₩64,040 | +0.87% | 4.5만 |
|---|
| 2026.07.16 | ₩64,267 | ₩64,468 | ₩63,597 | ₩63,731 | -0.83% | 7.5만 |
|---|
| 2026.07.15 | ₩65,587 | ₩65,607 | ₩64,120 | ₩65,098 | -0.75% | 14.5만 |
|---|
| 2026.07.14 | ₩65,594 | ₩66,281 | ₩65,229 | ₩65,594 | 0.00% | 8.1만 |
|---|
| 2026.07.13 | ₩64,187 | ₩65,125 | ₩64,187 | ₩64,562 | +0.58% | 32만 |
|---|
| 2026.07.10 | ₩64,629 | ₩64,669 | ₩64,174 | ₩64,669 | +0.06% | 7.4만 |
|---|
| 2026.07.09 | ₩64,589 | ₩64,750 | ₩64,204 | ₩64,482 | -0.17% | 6.3만 |
|---|
| 2026.07.08 | ₩63,772 | ₩63,983 | ₩63,055 | ₩63,860 | +0.14% | 12.4만 |
|---|
| 2026.07.07 | ₩64,736 | ₩64,736 | ₩63,624 | ₩64,133 | -0.93% | 8.7만 |
|---|
| 2026.07.06 | ₩65,232 | ₩65,393 | ₩64,951 | ₩65,152 | -0.12% | 6.3만 |
|---|
| 2026.07.02 | ₩65,299 | ₩65,768 | ₩63,812 | ₩64,716 | -0.89% | 7.9만 |
|---|
| 2026.07.01 | ₩64,415 | ₩65,172 | ₩64,060 | ₩64,061 | -0.55% | 4.4만 |
|---|
| 2026.06.30 | ₩65,004 | ₩65,527 | ₩64,937 | ₩65,058 | +0.08% | 15.5만 |
|---|
| 2026.06.29 | ₩64,817 | ₩65,024 | ₩64,023 | ₩64,656 | -0.25% | 11만 |
|---|
| 2026.06.26 | ₩64,991 | ₩65,554 | ₩64,576 | ₩64,710 | -0.43% | 3.5만 |
|---|
| 2026.06.25 | ₩65,862 | ₩65,862 | ₩64,823 | ₩65,433 | -0.65% | 12.6만 |
|---|
| 2026.06.24 | ₩65,581 | ₩65,581 | ₩64,517 | ₩65,018 | -0.86% | 10.4만 |
|---|
| 2026.06.23 | ₩66,813 | ₩67,169 | ₩66,411 | ₩66,666 | -0.22% | 8.1만 |
|---|
| 2026.06.22 | ₩68,341 | ₩68,582 | ₩67,833 | ₩68,582 | +0.35% | 6.1만 |
|---|
| 2026.06.18 | ₩69,359 | ₩69,359 | ₩68,093 | ₩68,408 | -1.37% | 5.5만 |
|---|
| 2026.06.17 | ₩70,458 | ₩70,887 | ₩69,018 | ₩69,018 | -2.04% | 6.4만 |
|---|
| 2026.06.16 | ₩70,512 | ₩71,008 | ₩70,143 | ₩70,177 | -0.48% | 6.4만 |
|---|
| 2026.06.15 | ₩70,740 | ₩71,139 | ₩70,418 | ₩70,485 | -0.36% | 11.8만 |
|---|
| 2026.06.12 | ₩69,614 | ₩70,618 | ₩69,507 | ₩70,351 | +1.06% | 2.4만 |
|---|
| 2026.06.11 | ₩67,631 | ₩69,487 | ₩67,631 | ₩69,319 | +2.50% | 4.7만 |
|---|
| 2026.06.10 | ₩68,167 | ₩68,755 | ₩67,282 | ₩67,282 | -1.30% | 5.1만 |
|---|
| 2026.06.09 | ₩69,962 | ₩70,110 | ₩67,202 | ₩68,848 | -1.59% | 5.9만 |
|---|
| 2026.06.08 | ₩70,405 | ₩70,405 | ₩69,574 | ₩69,648 | -1.08% | 3.7만 |
|---|
| 2026.06.05 | ₩72,964 | ₩72,964 | ₩69,668 | ₩69,668 | -4.52% | 4.9만 |
|---|
| 2026.06.04 | ₩73,728 | ₩74,371 | ₩73,728 | ₩74,170 | +0.60% | 9.6만 |
|---|
| 2026.06.03 | ₩74,934 | ₩75,222 | ₩74,184 | ₩74,184 | -1.00% | 8.1만 |
|---|
| 2026.06.02 | ₩74,398 | ₩75,537 | ₩74,277 | ₩75,510 | +1.49% | 7.1만 |
|---|
| 2026.06.01 | ₩73,634 | ₩74,358 | ₩72,977 | ₩73,956 | +0.44% | 5.1만 |
|---|
| 2026.05.29 | ₩72,937 | ₩73,701 | ₩72,897 | ₩73,701 | +1.05% | 35.5만 |
|---|
| 2026.05.28 | ₩72,066 | ₩73,446 | ₩71,664 | ₩73,031 | +1.34% | 11.6만 |
|---|
| 2026.05.27 | ₩71,704 | ₩72,395 | ₩71,195 | ₩71,812 | +0.15% | 7.9만 |
|---|
| 2026.05.26 | ₩72,361 | ₩72,843 | ₩72,214 | ₩72,535 | +0.24% | 9.5만 |
|---|
| 2026.05.22 | ₩70,807 | ₩71,463 | ₩70,686 | ₩71,343 | +0.76% | 4.6만 |
|---|
| 2026.05.21 | ₩70,083 | ₩71,490 | ₩70,083 | ₩70,917 | +1.19% | 4.9만 |
|---|
| 2026.05.20 | ₩70,351 | ₩71,276 | ₩70,351 | ₩70,632 | +0.40% | 11.3만 |
|---|
| 2026.05.19 | ₩70,646 | ₩70,646 | ₩69,333 | ₩70,016 | -0.89% | 15.3만 |
|---|
| 2026.05.18 | ₩71,396 | ₩71,497 | ₩70,914 | ₩71,284 | -0.16% | 9.6만 |
|---|
| 2026.05.15 | ₩71,959 | ₩71,966 | ₩70,874 | ₩71,517 | -0.61% | 8.9만 |
|---|
| 2026.05.14 | ₩74,103 | ₩74,251 | ₩73,058 | ₩73,808 | -0.40% | 13.3만 |
|---|
| 2026.05.13 | ₩74,117 | ₩74,291 | ₩73,286 | ₩74,008 | -0.15% | 7.4만 |
|---|
| 2026.05.12 | ₩73,245 | ₩73,902 | ₩71,691 | ₩73,634 | +0.53% | 7.7만 |
|---|
| 2026.05.11 | ₩72,897 | ₩73,889 | ₩72,897 | ₩73,467 | +0.78% | 9.4만 |
|---|
| 2026.05.08 | ₩72,039 | ₩72,321 | ₩71,798 | ₩71,981 | -0.08% | 5만 |
|---|
| 2026.05.07 | ₩72,468 | ₩72,636 | ₩71,085 | ₩71,085 | -1.91% | 5.7만 |
|---|
| 2026.05.06 | ₩72,897 | ₩73,058 | ₩72,455 | ₩72,723 | -0.24% | 19.9만 |
|---|
| 2026.05.05 | ₩72,033 | ₩72,642 | ₩72,033 | ₩72,140 | +0.15% | 5.9만 |
|---|
| 2026.05.04 | ₩72,093 | ₩72,254 | ₩71,450 | ₩71,664 | -0.59% | 7.9만 |
|---|
| 2026.05.01 | ₩72,575 | ₩72,575 | ₩71,892 | ₩72,066 | -0.70% | 14.4만 |
|---|
| 2026.04.30 | ₩71,637 | ₩72,549 | ₩71,142 | ₩72,522 | +1.23% | 7.2만 |
|---|
| 2026.04.29 | ₩71,544 | ₩71,544 | ₩70,874 | ₩71,088 | -0.64% | 8.8만 |
|---|
| 2026.04.28 | ₩71,503 | ₩71,517 | ₩70,244 | ₩70,820 | -0.96% | 17.4만 |
|---|
| 2026.04.27 | ₩71,544 | ₩72,522 | ₩71,477 | ₩72,034 | +0.69% | 7.4만 |
|---|
| 2026.04.24 | ₩72,254 | ₩72,254 | ₩71,597 | ₩72,112 | -0.20% | 7.3만 |
|---|
| 2026.04.23 | ₩72,348 | ₩72,790 | ₩71,450 | ₩72,120 | -0.31% | 10.2만 |
|---|
| 2026.04.22 | ₩72,053 | ₩72,455 | ₩71,745 | ₩72,388 | +0.46% | 85.9만 |
|---|
| 2026.04.21 | ₩71,691 | ₩71,865 | ₩70,391 | ₩70,391 | -1.81% | 6.3만 |
|---|
| 2026.04.20 | ₩71,544 | ₩71,852 | ₩70,874 | ₩71,651 | +0.15% | 9.8만 |
|---|
| 2026.04.17 | ₩71,249 | ₩71,730 | ₩70,847 | ₩71,477 | +0.32% | 4.8만 |
|---|
| 2026.04.16 | ₩70,874 | ₩71,717 | ₩70,874 | ₩71,584 | +1.00% | 9.4만 |
|---|
| 2026.04.15 | ₩71,249 | ₩71,798 | ₩70,874 | ₩70,981 | -0.38% | 5.7만 |
|---|
| 2026.04.14 | ₩71,731 | ₩72,100 | ₩71,356 | ₩71,879 | +0.21% | 9.6만 |
|---|
| 2026.04.13 | ₩71,477 | ₩71,812 | ₩71,088 | ₩71,544 | +0.09% | 4.9만 |
|---|
| 2026.04.10 | ₩71,168 | ₩71,624 | ₩71,101 | ₩71,312 | +0.20% | 6.9만 |
|---|
| 2026.04.09 | ₩70,780 | ₩71,557 | ₩70,458 | ₩70,619 | -0.23% | 35.4만 |
|---|
| 2026.04.08 | ₩70,338 | ₩71,101 | ₩69,882 | ₩71,101 | +1.09% | 11.4만 |
|---|
| 2026.04.07 | ₩69,346 | ₩69,668 | ₩68,850 | ₩69,668 | +0.46% | 6.5만 |
|---|
| 2026.04.06 | ₩69,319 | ₩69,534 | ₩68,750 | ₩69,252 | -0.10% | 6.5만 |
|---|
| 2026.04.02 | ₩68,341 | ₩69,587 | ₩68,341 | ₩69,239 | +1.31% | 8만 |
|---|
| 2026.04.01 | ₩69,708 | ₩70,137 | ₩69,185 | ₩69,627 | -0.12% | 7.3만 |
|---|
| 2026.03.31 | ₩68,234 | ₩69,339 | ₩68,234 | ₩69,118 | +1.30% | 6.3만 |
|---|
| 2026.03.30 | ₩68,663 | ₩68,716 | ₩66,452 | ₩66,847 | -2.64% | 6.2만 |
|---|
| 2026.03.27 | ₩66,800 | ₩68,019 | ₩66,639 | ₩67,552 | +1.13% | 11.1만 |
|---|
| 2026.03.26 | ₩66,813 | ₩68,019 | ₩66,445 | ₩66,545 | -0.40% | 18.5만 |
|---|
| 2026.03.25 | ₩67,845 | ₩68,341 | ₩67,564 | ₩68,247 | +0.59% | 6.1만 |
|---|
| 2026.03.24 | ₩65,112 | ₩66,854 | ₩65,085 | ₩65,661 | +0.84% | 6.6만 |
|---|
| 2026.03.23 | ₩64,241 | ₩66,184 | ₩64,241 | ₩65,319 | +1.68% | 12.7만 |
|---|
| 2026.03.20 | ₩65,849 | ₩65,849 | ₩63,611 | ₩64,040 | -2.75% | 6.6만 |
|---|
| 2026.03.19 | ₩64,482 | ₩66,063 | ₩63,906 | ₩65,741 | +1.95% | 6.9만 |
|---|
| 2026.03.18 | ₩67,122 | ₩67,483 | ₩66,452 | ₩66,478 | -0.96% | 3.8만 |
|---|
| 2026.03.17 | ₩68,006 | ₩68,797 | ₩67,684 | ₩67,999 | -0.01% | 20.3만 |
|---|
| 2026.03.16 | ₩67,323 | ₩68,073 | ₩67,061 | ₩67,805 | +0.72% | 3.9만 |
|---|
| 2026.03.13 | ₩68,462 | ₩68,877 | ₩66,840 | ₩67,061 | -2.05% | 8.5만 |
|---|
| 2026.03.12 | ₩69,024 | ₩69,279 | ₩68,113 | ₩68,917 | -0.16% | 11.8만 |
|---|
| 2026.03.11 | ₩67,859 | ₩69,118 | ₩67,537 | ₩68,998 | +1.68% | 6.1만 |
|---|
| 2026.03.10 | ₩68,234 | ₩69,158 | ₩67,979 | ₩68,301 | +0.10% | 7.9만 |
|---|
| 2026.03.09 | ₩66,679 | ₩68,019 | ₩65,480 | ₩67,872 | +1.79% | 9.9만 |
|---|
| 2026.03.06 | ₩67,510 | ₩68,019 | ₩66,693 | ₩67,215 | -0.44% | 6.8만 |
|---|
| 2026.03.05 | ₩69,306 | ₩69,413 | ₩67,644 | ₩68,609 | -1.01% | 12.5만 |
|---|
| 2026.03.04 | ₩70,110 | ₩70,177 | ₩69,145 | ₩69,976 | -0.19% | 10.3만 |
|---|
| 2026.03.03 | ₩70,137 | ₩70,780 | ₩67,698 | ₩69,949 | -0.27% | 7.9만 |
|---|
| 2026.03.02 | ₩72,656 | ₩73,118 | ₩71,691 | ₩73,085 | +0.59% | 10.8만 |
|---|
| 2026.02.27 | ₩71,812 | ₩72,897 | ₩71,812 | ₩72,884 | +1.49% | 9.4만 |
|---|
| 2026.02.26 | ₩71,905 | ₩72,301 | ₩70,699 | ₩72,301 | +0.55% | 28.9만 |
|---|
| 2026.02.25 | ₩72,629 | ₩72,629 | ₩71,597 | ₩72,039 | -0.81% | 20.8만 |
|---|
| 2026.02.24 | ₩70,364 | ₩72,348 | ₩70,123 | ₩72,348 | +2.82% | 11.9만 |
|---|
| 2026.02.23 | ₩70,726 | ₩71,356 | ₩69,989 | ₩70,847 | +0.17% | 14.9만 |
|---|
| 2026.02.20 | ₩70,003 | ₩70,659 | ₩69,373 | ₩70,592 | +0.84% | 8.9만 |
|---|
| 2026.02.19 | ₩69,225 | ₩70,632 | ₩68,890 | ₩70,137 | +1.32% | 7.3만 |
|---|
| 2026.02.18 | ₩69,038 | ₩70,338 | ₩68,877 | ₩69,574 | +0.78% | 6.4만 |
|---|
| 2026.02.17 | ₩68,582 | ₩68,663 | ₩66,800 | ₩68,529 | -0.08% | 8.3만 |
|---|
| 2026.02.13 | ₩68,529 | ₩72,147 | ₩68,174 | ₩69,627 | +1.60% | 9.7만 |
|---|
| 2026.02.12 | ₩70,820 | ₩71,503 | ₩68,234 | ₩68,770 | -2.89% | 107.4만 |
|---|
| 2026.02.11 | ₩70,874 | ₩71,101 | ₩69,775 | ₩71,075 | +0.28% | 8.8만 |
|---|
| 2026.02.10 | ₩69,614 | ₩69,681 | ₩68,971 | ₩69,453 | -0.23% | 8.6만 |
|---|
| 2026.02.09 | ₩68,194 | ₩69,895 | ₩67,952 | ₩69,440 | +1.83% | 85.5만 |
|---|
| 2026.02.06 | ₩67,162 | ₩68,167 | ₩67,081 | ₩67,993 | +1.24% | 8.4만 |
|---|
| 2026.02.05 | ₩66,612 | ₩67,276 | ₩65,339 | ₩65,540 | -1.61% | 6만 |
|---|
| 2026.02.04 | ₩69,053 | ₩69,105 | ₩66,626 | ₩67,926 | -1.63% | 6.9만 |
|---|
| 2026.02.03 | ₩67,390 | ₩68,577 | ₩66,800 | ₩68,328 | +1.39% | 8만 |
|---|
| 2026.02.02 | ₩65,112 | ₩66,210 | ₩65,112 | ₩65,741 | +0.97% | 15.2만 |
|---|
| 2026.01.30 | ₩66,921 | ₩67,631 | ₩65,125 | ₩65,634 | -1.92% | 17.3만 |
|---|
| 2026.01.29 | ₩70,686 | ₩70,686 | ₩67,678 | ₩69,105 | -2.24% | 9만 |
|---|
| 2026.01.28 | ₩69,319 | ₩69,599 | ₩68,502 | ₩69,587 | +0.39% | 6.6만 |
|---|
| 2026.01.27 | ₩68,314 | ₩68,730 | ₩67,664 | ₩68,730 | +0.61% | 23.1만 |
|---|
| 2026.01.26 | ₩69,668 | ₩69,721 | ₩68,261 | ₩68,261 | -2.02% | 25.2만 |
|---|
| 2026.01.23 | ₩67,470 | ₩68,636 | ₩67,349 | ₩68,368 | +1.33% | 8.7만 |
|---|
| 2026.01.22 | ₩66,800 | ₩67,845 | ₩66,626 | ₩67,135 | +0.50% | 11.2만 |
|---|
| 2026.01.21 | ₩66,344 | ₩67,014 | ₩65,862 | ₩66,385 | +0.06% | 48.6만 |
|---|
| 2026.01.20 | ₩64,026 | ₩65,473 | ₩64,026 | ₩65,299 | +1.99% | 18.3만 |
|---|
| 2026.01.16 | ₩63,597 | ₩64,066 | ₩62,874 | ₩64,060 | +0.73% | 8.2만 |
|---|
| 2026.01.15 | ₩63,276 | ₩64,159 | ₩63,209 | ₩63,839 | +0.89% | 8만 |
|---|
| 2026.01.14 | ₩63,343 | ₩63,761 | ₩63,002 | ₩63,504 | +0.25% | 23.2만 |
|---|
| 2026.01.13 | ₩63,329 | ₩63,705 | ₩63,037 | ₩63,116 | -0.34% | 13.8만 |
|---|
| 2026.01.12 | ₩62,083 | ₩63,021 | ₩62,083 | ₩62,954 | +1.40% | 12.3만 |
|---|
| 2026.01.09 | ₩61,413 | ₩61,788 | ₩61,333 | ₩61,614 | +0.33% | 3.9만 |
|---|
| 2026.01.08 | ₩60,247 | ₩60,998 | ₩60,247 | ₩60,904 | +1.09% | 9.4만 |
|---|
| 2026.01.07 | ₩60,917 | ₩60,917 | ₩59,952 | ₩60,765 | -0.25% | 6.4만 |
|---|
| 2026.01.06 | ₩61,199 | ₩61,815 | ₩61,185 | ₩61,735 | +0.88% | 4만 |
|---|
| 2026.01.05 | ₩60,401 | ₩61,025 | ₩60,301 | ₩60,958 | +0.92% | 5.9만 |
|---|
| 2026.01.02 | ₩59,711 | ₩59,952 | ₩59,095 | ₩59,939 | +0.38% | 1.8만 |
|---|
| 2025.12.31 | ₩59,363 | ₩59,497 | ₩58,880 | ₩59,095 | -0.45% | 2만 |
|---|
| 2025.12.30 | ₩59,792 | ₩60,019 | ₩59,604 | ₩59,604 | -0.31% | 3.8만 |
|---|
| 2025.12.29 | ₩59,256 | ₩59,537 | ₩59,014 | ₩59,282 | +0.05% | 2.1만 |
|---|
| 2025.12.26 | ₩59,912 | ₩60,234 | ₩59,906 | ₩60,172 | +0.43% | 1.1만 |
|---|
| 2025.12.24 | ₩60,046 | ₩60,167 | ₩59,269 | ₩59,738 | -0.51% | 8.9천 |
|---|
| 2025.12.23 | ₩59,966 | ₩60,355 | ₩59,390 | ₩59,946 | -0.03% | 10.3만 |
|---|
| 2025.12.22 | ₩59,390 | ₩59,697 | ₩59,296 | ₩59,537 | +0.25% | 4.3만 |
|---|
| 2025.12.19 | ₩58,184 | ₩59,068 | ₩58,184 | ₩58,638 | +0.78% | 4만 |
|---|
| 2025.12.18 | ₩58,465 | ₩58,746 | ₩58,009 | ₩58,036 | -0.73% | 3.6만 |
|---|
| 2025.12.17 | ₩58,358 | ₩58,492 | ₩57,822 | ₩58,170 | -0.32% | 7.6만 |
|---|
| 2025.12.16 | ₩58,492 | ₩58,492 | ₩57,554 | ₩57,942 | -0.94% | 14.4만 |
|---|
| 2025.12.15 | ₩59,510 | ₩59,510 | ₩58,304 | ₩58,559 | -1.60% | 1.9만 |
|---|
| 2025.12.12 | ₩60,234 | ₩60,234 | ₩58,425 | ₩58,921 | -2.18% | 2.8만 |
|---|
| 2025.12.11 | ₩58,854 | ₩60,073 | ₩58,800 | ₩59,865 | +1.72% | 3.7만 |
|---|
| 2025.12.10 | ₩58,344 | ₩59,068 | ₩57,889 | ₩58,866 | +0.89% | 2.4만 |
|---|
| 2025.12.09 | ₩57,594 | ₩58,519 | ₩57,594 | ₩58,103 | +0.88% | 2.5만 |
|---|
| 2025.12.08 | ₩58,653 | ₩58,666 | ₩57,782 | ₩57,808 | -1.44% | 8만 |
|---|
| 2025.12.05 | ₩58,921 | ₩59,658 | ₩58,505 | ₩58,586 | -0.57% | 8.3만 |
|---|
| 2025.12.04 | ₩58,197 | ₩58,693 | ₩58,083 | ₩58,465 | +0.46% | 12.6만 |
|---|
| 2025.12.03 | ₩58,050 | ₩58,612 | ₩57,980 | ₩58,452 | +0.69% | 6.2만 |
|---|
| 2025.12.02 | ₩58,291 | ₩58,291 | ₩57,286 | ₩57,661 | -1.08% | 29.3만 |
|---|
| 2025.12.01 | ₩58,425 | ₩58,478 | ₩58,023 | ₩58,023 | -0.69% | 3.7만 |
|---|
| 2025.11.28 | ₩57,393 | ₩58,251 | ₩57,393 | ₩58,213 | +1.43% | 4.2천 |
|---|
| 2025.11.26 | ₩56,245 | ₩57,420 | ₩56,245 | ₩57,164 | +1.63% | 1.7만 |
|---|
| 2025.11.25 | ₩54,820 | ₩55,651 | ₩54,793 | ₩55,423 | +1.10% | 1.4만 |
|---|
| 2025.11.24 | ₩54,081 | ₩54,954 | ₩53,936 | ₩54,901 | +1.52% | 3.6만 |
|---|
| 2025.11.21 | ₩52,773 | ₩53,614 | ₩52,690 | ₩53,346 | +1.09% | 1.3만 |
|---|
| 2025.11.20 | ₩55,061 | ₩55,542 | ₩52,607 | ₩52,607 | -4.46% | 7.1만 |
|---|
| 2025.11.19 | ₩54,592 | ₩54,835 | ₩54,351 | ₩54,726 | +0.25% | 31.2만 |
|---|
| 2025.11.18 | ₩53,922 | ₩54,673 | ₩53,708 | ₩54,338 | +0.77% | 1.9만 |
|---|
| 2025.11.17 | ₩54,914 | ₩55,075 | ₩54,190 | ₩54,391 | -0.95% | 9.2천 |
|---|
| 2025.11.14 | ₩54,284 | ₩55,584 | ₩53,976 | ₩55,307 | +1.88% | 1.9만 |
|---|
| 2025.11.13 | ₩56,740 | ₩56,740 | ₩55,195 | ₩55,413 | -2.34% | 1.6만 |
|---|
| 2025.11.12 | ₩56,214 | ₩56,897 | ₩56,200 | ₩56,629 | +0.74% | 7.8천 |
|---|
| 2025.11.11 | ₩55,638 | ₩56,040 | ₩55,477 | ₩56,013 | +0.67% | 1.7만 |
|---|
| 2025.11.10 | ₩55,450 | ₩56,113 | ₩55,289 | ₩55,544 | +0.17% | 1.5만 |
|---|
| 2025.11.07 | ₩53,427 | ₩54,485 | ₩53,373 | ₩54,485 | +1.98% | 1.9만 |
|---|
| 2025.11.06 | ₩54,083 | ₩54,673 | ₩53,641 | ₩53,654 | -0.79% | 1.5만 |
|---|
| 2025.11.05 | ₩52,998 | ₩53,813 | ₩52,998 | ₩53,601 | +1.14% | 1.6만 |
|---|
| 2025.11.04 | ₩52,877 | ₩53,159 | ₩52,406 | ₩52,406 | -0.89% | 2.9만 |
|---|
| 2025.11.03 | ₩54,097 | ₩54,338 | ₩53,622 | ₩54,287 | +0.35% | 2.5만 |
|---|
| 2025.10.31 | ₩54,016 | ₩54,552 | ₩54,016 | ₩54,432 | +0.77% | 1.7만 |
|---|
| 2025.10.30 | ₩53,708 | ₩54,338 | ₩53,554 | ₩53,849 | +0.26% | 6천 |
|---|
| 2025.10.29 | ₩55,008 | ₩55,325 | ₩54,468 | ₩54,659 | -0.63% | 1.4만 |
|---|
| 2025.10.28 | ₩54,056 | ₩54,777 | ₩54,056 | ₩54,619 | +1.04% | 2.7만 |
|---|
| 2025.10.27 | ₩54,673 | ₩55,061 | ₩53,815 | ₩54,177 | -0.91% | 2.7만 |
|---|
| 2025.10.24 | ₩54,726 | ₩54,941 | ₩54,633 | ₩54,834 | +0.20% | 4.9만 |
|---|
| 2025.10.23 | ₩54,003 | ₩54,479 | ₩53,949 | ₩54,365 | +0.67% | 1.8만 |
|---|
| 2025.10.22 | ₩53,467 | ₩53,641 | ₩52,730 | ₩53,293 | -0.33% | 2.6만 |
|---|
| 2025.10.21 | ₩54,271 | ₩54,338 | ₩53,212 | ₩53,390 | -1.62% | 3.1만 |
|---|
| 2025.10.20 | ₩55,437 | ₩55,731 | ₩55,437 | ₩55,577 | +0.25% | 7.3천 |
|---|
| 2025.10.17 | ₩55,396 | ₩55,490 | ₩54,137 | ₩54,619 | -1.40% | 2.4만 |
|---|
| 2025.10.16 | ₩56,334 | ₩56,742 | ₩55,611 | ₩55,825 | -0.90% | 3.2만 |
|---|
| 2025.10.15 | ₩55,852 | ₩56,455 | ₩55,477 | ₩56,214 | +0.65% | 2.8만 |
|---|
| 2025.10.14 | ₩54,083 | ₩55,169 | ₩53,788 | ₩54,914 | +1.54% | 1.5만 |
|---|
| 2025.10.13 | ₩55,115 | ₩55,517 | ₩54,887 | ₩55,402 | +0.52% | 7만 |
|---|
| 2025.10.10 | ₩54,981 | ₩55,035 | ₩53,274 | ₩53,274 | -3.11% | 2.7만 |
|---|