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 | ₩66,462 | ₩66,996 | ₩66,315 | ₩66,462 | 0.00% | 6.2만 |
| 2026.10.08 | ₩65,661 | ₩66,141 | ₩65,467 | ₩65,861 | +0.31% | 13.1만 |
| 2026.10.07 | ₩65,981 | ₩66,121 | ₩65,220 | ₩65,540 | -0.67% | 15.2만 |
| 2026.10.06 | ₩66,649 | ₩67,449 | ₩66,208 | ₩67,089 | +0.66% | 11.6만 |
| 2026.10.05 | ₩65,941 | ₩67,103 | ₩65,447 | ₩66,862 | +1.40% | 14.1만 |
| 2026.10.02 | ₩65,848 | ₩66,506 | ₩65,781 | ₩66,208 | +0.55% | 14.8만 |
| 2026.10.01 | ₩65,167 | ₩65,781 | ₩64,966 | ₩65,634 | +0.72% | 36.4만 |
| 2026.09.30 | ₩66,742 | ₩66,796 | ₩65,781 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩65,861 |
| -1.32% |
| 25.5만 |
| 2026.09.29 | ₩66,729 | ₩67,049 | ₩66,315 | ₩66,569 | -0.24% | 33.4만 |
|---|
| 2026.09.28 | ₩66,943 | ₩67,330 | ₩66,582 | ₩66,702 | -0.36% | 13만 |
|---|
| 2026.09.25 | ₩68,104 | ₩68,986 | ₩67,851 | ₩68,986 | +1.29% | 22.6만 |
|---|
| 2026.09.24 | ₩68,732 | ₩68,799 | ₩68,131 | ₩68,585 | -0.21% | 21.9만 |
|---|
| 2026.09.23 | ₩69,373 | ₩70,735 | ₩69,199 | ₩69,787 | +0.60% | 25.2만 |
|---|
| 2026.09.22 | ₩69,640 | ₩70,708 | ₩69,426 | ₩70,428 | +1.13% | 20.1만 |
|---|
| 2026.09.21 | ₩70,548 | ₩70,548 | ₩69,286 | ₩69,565 | -1.39% | 7.8만 |
|---|
| 2026.09.18 | ₩71,283 | ₩71,283 | ₩69,974 | ₩70,228 | -1.48% | 9.7만 |
|---|
| 2026.09.17 | ₩71,029 | ₩71,323 | ₩70,161 | ₩71,069 | +0.06% | 75.4만 |
|---|
| 2026.09.16 | ₩71,630 | ₩71,630 | ₩68,946 | ₩69,613 | -2.82% | 12.8만 |
|---|
| 2026.09.15 | ₩71,176 | ₩71,336 | ₩70,588 | ₩71,216 | +0.06% | 9.3만 |
|---|
| 2026.09.14 | ₩70,989 | ₩71,510 | ₩70,815 | ₩70,815 | -0.24% | 14.5만 |
|---|
| 2026.09.11 | ₩73,139 | ₩73,139 | ₩72,257 | ₩72,471 | -0.91% | 4.1만 |
|---|
| 2026.09.10 | ₩72,938 | ₩73,045 | ₩72,358 | ₩72,631 | -0.42% | 14.9만 |
|---|
| 2026.09.09 | ₩75,382 | ₩75,382 | ₩74,167 | ₩74,407 | -1.29% | 15.9만 |
|---|
| 2026.09.08 | ₩74,220 | ₩75,262 | ₩74,220 | ₩74,514 | +0.40% | 21.7만 |
|---|
| 2026.09.04 | ₩73,326 | ₩73,686 | ₩72,778 | ₩73,473 | +0.20% | 11.8만 |
|---|
| 2026.09.03 | ₩74,661 | ₩74,661 | ₩73,043 | ₩73,860 | -1.07% | 11.7만 |
|---|
| 2026.09.02 | ₩72,591 | ₩73,346 | ₩72,591 | ₩73,152 | +0.77% | 3.8만 |
|---|
| 2026.09.01 | ₩71,990 | ₩72,952 | ₩71,990 | ₩72,524 | +0.74% | 5.7만 |
|---|
| 2026.08.31 | ₩73,686 | ₩74,020 | ₩72,404 | ₩73,099 | -0.80% | 5.8만 |
|---|
| 2026.08.28 | ₩74,888 | ₩74,888 | ₩72,992 | ₩73,312 | -2.10% | 5.1만 |
|---|
| 2026.08.27 | ₩74,180 | ₩74,621 | ₩73,673 | ₩74,501 | +0.43% | 17.5만 |
|---|
| 2026.08.26 | ₩73,726 | ₩74,781 | ₩73,726 | ₩74,220 | +0.67% | 12.7만 |
|---|
| 2026.08.25 | ₩73,433 | ₩74,686 | ₩73,246 | ₩74,516 | +1.47% | 580.3만 |
|---|
| 2026.08.24 | ₩74,407 | ₩74,407 | ₩73,406 | ₩73,940 | -0.63% | 20.8만 |
|---|
| 2026.08.21 | ₩73,873 | ₩74,577 | ₩73,873 | ₩74,354 | +0.65% | 14.7만 |
|---|
| 2026.08.20 | ₩71,376 | ₩72,938 | ₩71,376 | ₩72,872 | +2.10% | 5만 |
|---|
| 2026.08.19 | ₩71,363 | ₩72,227 | ₩71,229 | ₩71,924 | +0.79% | 4.9만 |
|---|
| 2026.08.18 | ₩70,842 | ₩70,842 | ₩69,693 | ₩70,001 | -1.19% | 4만 |
|---|
| 2026.08.17 | ₩71,082 | ₩71,363 | ₩70,695 | ₩71,256 | +0.24% | 4.5만 |
|---|
| 2026.08.14 | ₩70,228 | ₩71,082 | ₩70,228 | ₩70,411 | +0.26% | 2.2만 |
|---|
| 2026.08.13 | ₩70,308 | ₩70,308 | ₩69,569 | ₩69,778 | -0.75% | 6.1만 |
|---|
| 2026.08.12 | ₩71,630 | ₩71,630 | ₩70,508 | ₩70,575 | -1.47% | 12.7만 |
|---|
| 2026.08.11 | ₩70,228 | ₩70,815 | ₩70,027 | ₩70,401 | +0.25% | 6.2만 |
|---|
| 2026.08.10 | ₩69,667 | ₩70,775 | ₩69,286 | ₩70,535 | +1.25% | 5.4만 |
|---|
| 2026.08.07 | ₩68,812 | ₩69,186 | ₩68,191 | ₩68,950 | +0.20% | 6만 |
|---|
| 2026.08.06 | ₩66,969 | ₩68,131 | ₩66,449 | ₩67,730 | +1.14% | 13.6만 |
|---|
| 2026.08.05 | ₩68,251 | ₩68,331 | ₩67,557 | ₩67,650 | -0.88% | 2.9만 |
|---|
| 2026.08.04 | ₩66,382 | ₩67,370 | ₩66,382 | ₩67,116 | +1.11% | 18.1만 |
|---|
| 2026.08.03 | ₩64,425 | ₩65,474 | ₩64,058 | ₩65,434 | +1.56% | 4.4만 |
|---|
| 2026.07.31 | ₩65,901 | ₩65,901 | ₩64,305 | ₩65,126 | -1.18% | 15.4만 |
|---|
| 2026.07.30 | ₩64,445 | ₩65,674 | ₩64,365 | ₩65,674 | +1.91% | 9.9만 |
|---|
| 2026.07.29 | ₩63,858 | ₩64,899 | ₩63,110 | ₩63,591 | -0.42% | 9.5만 |
|---|
| 2026.07.28 | ₩64,672 | ₩64,672 | ₩63,711 | ₩63,780 | -1.38% | 9.1만 |
|---|
| 2026.07.27 | ₩66,368 | ₩66,368 | ₩64,312 | ₩65,006 | -2.05% | 6.7만 |
|---|
| 2026.07.24 | ₩66,459 | ₩66,459 | ₩65,834 | ₩66,155 | -0.46% | 3.9만 |
|---|
| 2026.07.23 | ₩66,462 | ₩66,923 | ₩66,079 | ₩66,382 | -0.12% | 9.5만 |
|---|
| 2026.07.22 | ₩65,994 | ₩66,662 | ₩65,994 | ₩66,515 | +0.79% | 11.2만 |
|---|
| 2026.07.21 | ₩64,472 | ₩65,367 | ₩64,178 | ₩65,193 | +1.12% | 3만 |
|---|
| 2026.07.20 | ₩63,631 | ₩63,871 | ₩63,137 | ₩63,591 | -0.06% | 5.3만 |
|---|
| 2026.07.17 | ₩63,270 | ₩64,232 | ₩63,017 | ₩63,818 | +0.87% | 4.5만 |
|---|
| 2026.07.16 | ₩64,045 | ₩64,245 | ₩63,377 | ₩63,511 | -0.83% | 7.5만 |
|---|
| 2026.07.15 | ₩65,360 | ₩65,380 | ₩63,898 | ₩64,873 | -0.75% | 14.5만 |
|---|
| 2026.07.14 | ₩65,367 | ₩66,052 | ₩65,004 | ₩65,367 | 0.00% | 8.1만 |
|---|
| 2026.07.13 | ₩63,965 | ₩64,899 | ₩63,965 | ₩64,339 | +0.58% | 32만 |
|---|
| 2026.07.10 | ₩64,405 | ₩64,445 | ₩63,951 | ₩64,445 | +0.06% | 7.4만 |
|---|
| 2026.07.09 | ₩64,365 | ₩64,526 | ₩63,982 | ₩64,258 | -0.17% | 6.3만 |
|---|
| 2026.07.08 | ₩63,551 | ₩63,762 | ₩62,836 | ₩63,639 | +0.14% | 12.4만 |
|---|
| 2026.07.07 | ₩64,512 | ₩64,512 | ₩63,404 | ₩63,911 | -0.93% | 8.7만 |
|---|
| 2026.07.06 | ₩65,006 | ₩65,167 | ₩64,726 | ₩64,926 | -0.12% | 6.3만 |
|---|
| 2026.07.02 | ₩65,073 | ₩65,540 | ₩63,591 | ₩64,492 | -0.89% | 7.9만 |
|---|
| 2026.07.01 | ₩64,192 | ₩64,946 | ₩63,838 | ₩63,839 | -0.55% | 4.4만 |
|---|
| 2026.06.30 | ₩64,779 | ₩65,300 | ₩64,713 | ₩64,833 | +0.08% | 15.5만 |
|---|
| 2026.06.29 | ₩64,592 | ₩64,799 | ₩63,802 | ₩64,432 | -0.25% | 11만 |
|---|
| 2026.06.26 | ₩64,766 | ₩65,327 | ₩64,352 | ₩64,486 | -0.43% | 3.5만 |
|---|
| 2026.06.25 | ₩65,634 | ₩65,634 | ₩64,599 | ₩65,207 | -0.65% | 12.6만 |
|---|
| 2026.06.24 | ₩65,353 | ₩65,353 | ₩64,293 | ₩64,793 | -0.86% | 10.4만 |
|---|
| 2026.06.23 | ₩66,582 | ₩66,936 | ₩66,181 | ₩66,435 | -0.22% | 8.1만 |
|---|
| 2026.06.22 | ₩68,104 | ₩68,345 | ₩67,598 | ₩68,345 | +0.35% | 6.1만 |
|---|
| 2026.06.18 | ₩69,119 | ₩69,119 | ₩67,857 | ₩68,171 | -1.37% | 5.5만 |
|---|
| 2026.06.17 | ₩70,214 | ₩70,642 | ₩68,779 | ₩68,779 | -2.04% | 6.4만 |
|---|
| 2026.06.16 | ₩70,268 | ₩70,762 | ₩69,900 | ₩69,934 | -0.48% | 6.4만 |
|---|
| 2026.06.15 | ₩70,495 | ₩70,893 | ₩70,174 | ₩70,241 | -0.36% | 11.8만 |
|---|
| 2026.06.12 | ₩69,373 | ₩70,373 | ₩69,266 | ₩70,107 | +1.06% | 2.4만 |
|---|
| 2026.06.11 | ₩67,397 | ₩69,246 | ₩67,397 | ₩69,079 | +2.50% | 4.7만 |
|---|
| 2026.06.10 | ₩67,931 | ₩68,517 | ₩67,049 | ₩67,049 | -1.30% | 5.1만 |
|---|
| 2026.06.09 | ₩69,720 | ₩69,867 | ₩66,969 | ₩68,609 | -1.59% | 5.9만 |
|---|
| 2026.06.08 | ₩70,161 | ₩70,161 | ₩69,333 | ₩69,406 | -1.08% | 3.7만 |
|---|
| 2026.06.05 | ₩72,711 | ₩72,711 | ₩69,426 | ₩69,426 | -4.52% | 4.9만 |
|---|
| 2026.06.04 | ₩73,473 | ₩74,114 | ₩73,473 | ₩73,913 | +0.60% | 9.6만 |
|---|
| 2026.06.03 | ₩74,674 | ₩74,962 | ₩73,927 | ₩73,927 | -1.00% | 8.1만 |
|---|
| 2026.06.02 | ₩74,140 | ₩75,275 | ₩74,020 | ₩75,249 | +1.49% | 7.1만 |
|---|
| 2026.06.01 | ₩73,379 | ₩74,100 | ₩72,725 | ₩73,700 | +0.44% | 5.1만 |
|---|
| 2026.05.29 | ₩72,685 | ₩73,446 | ₩72,645 | ₩73,446 | +1.05% | 35.5만 |
|---|
| 2026.05.28 | ₩71,817 | ₩73,192 | ₩71,416 | ₩72,778 | +1.34% | 11.6만 |
|---|
| 2026.05.27 | ₩71,456 | ₩72,144 | ₩70,949 | ₩71,563 | +0.15% | 7.9만 |
|---|
| 2026.05.26 | ₩72,111 | ₩72,591 | ₩71,964 | ₩72,284 | +0.24% | 9.5만 |
|---|
| 2026.05.22 | ₩70,561 | ₩71,216 | ₩70,441 | ₩71,096 | +0.76% | 4.6만 |
|---|
| 2026.05.21 | ₩69,840 | ₩71,243 | ₩69,840 | ₩70,671 | +1.19% | 4.9만 |
|---|
| 2026.05.20 | ₩70,107 | ₩71,029 | ₩70,107 | ₩70,388 | +0.40% | 11.3만 |
|---|
| 2026.05.19 | ₩70,401 | ₩70,401 | ₩69,093 | ₩69,774 | -0.89% | 15.3만 |
|---|
| 2026.05.18 | ₩71,149 | ₩71,249 | ₩70,668 | ₩71,037 | -0.16% | 9.6만 |
|---|
| 2026.05.15 | ₩71,710 | ₩71,717 | ₩70,628 | ₩71,269 | -0.61% | 8.9만 |
|---|
| 2026.05.14 | ₩73,847 | ₩73,993 | ₩72,805 | ₩73,553 | -0.40% | 13.3만 |
|---|
| 2026.05.13 | ₩73,860 | ₩74,033 | ₩73,032 | ₩73,752 | -0.15% | 7.4만 |
|---|
| 2026.05.12 | ₩72,992 | ₩73,646 | ₩71,443 | ₩73,379 | +0.53% | 7.7만 |
|---|
| 2026.05.11 | ₩72,645 | ₩73,633 | ₩72,645 | ₩73,212 | +0.78% | 9.4만 |
|---|
| 2026.05.08 | ₩71,790 | ₩72,070 | ₩71,550 | ₩71,731 | -0.08% | 5만 |
|---|
| 2026.05.07 | ₩72,217 | ₩72,384 | ₩70,839 | ₩70,839 | -1.91% | 5.7만 |
|---|
| 2026.05.06 | ₩72,645 | ₩72,805 | ₩72,204 | ₩72,471 | -0.24% | 19.9만 |
|---|
| 2026.05.05 | ₩71,783 | ₩72,391 | ₩71,783 | ₩71,890 | +0.15% | 5.9만 |
|---|
| 2026.05.04 | ₩71,843 | ₩72,004 | ₩71,202 | ₩71,416 | -0.59% | 7.9만 |
|---|
| 2026.05.01 | ₩72,324 | ₩72,324 | ₩71,643 | ₩71,817 | -0.70% | 14.4만 |
|---|
| 2026.04.30 | ₩71,389 | ₩72,297 | ₩70,895 | ₩72,271 | +1.23% | 7.2만 |
|---|
| 2026.04.29 | ₩71,296 | ₩71,296 | ₩70,628 | ₩70,842 | -0.64% | 8.8만 |
|---|
| 2026.04.28 | ₩71,256 | ₩71,269 | ₩70,001 | ₩70,575 | -0.96% | 17.4만 |
|---|
| 2026.04.27 | ₩71,296 | ₩72,271 | ₩71,229 | ₩71,785 | +0.69% | 7.4만 |
|---|
| 2026.04.24 | ₩72,004 | ₩72,004 | ₩71,349 | ₩71,862 | -0.20% | 7.3만 |
|---|
| 2026.04.23 | ₩72,097 | ₩72,538 | ₩71,202 | ₩71,870 | -0.31% | 10.2만 |
|---|
| 2026.04.22 | ₩71,803 | ₩72,204 | ₩71,496 | ₩72,137 | +0.46% | 85.9만 |
|---|
| 2026.04.21 | ₩71,443 | ₩71,616 | ₩70,148 | ₩70,148 | -1.81% | 6.3만 |
|---|
| 2026.04.20 | ₩71,296 | ₩71,603 | ₩70,628 | ₩71,403 | +0.15% | 9.8만 |
|---|
| 2026.04.17 | ₩71,002 | ₩71,482 | ₩70,602 | ₩71,229 | +0.32% | 4.8만 |
|---|
| 2026.04.16 | ₩70,628 | ₩71,468 | ₩70,628 | ₩71,336 | +1.00% | 9.4만 |
|---|
| 2026.04.15 | ₩71,002 | ₩71,550 | ₩70,628 | ₩70,735 | -0.38% | 5.7만 |
|---|
| 2026.04.14 | ₩71,483 | ₩71,850 | ₩71,109 | ₩71,630 | +0.21% | 9.6만 |
|---|
| 2026.04.13 | ₩71,229 | ₩71,563 | ₩70,842 | ₩71,296 | +0.09% | 4.9만 |
|---|
| 2026.04.10 | ₩70,922 | ₩71,376 | ₩70,855 | ₩71,065 | +0.20% | 6.9만 |
|---|
| 2026.04.09 | ₩70,535 | ₩71,309 | ₩70,214 | ₩70,375 | -0.23% | 35.4만 |
|---|
| 2026.04.08 | ₩70,094 | ₩70,855 | ₩69,640 | ₩70,855 | +1.09% | 11.4만 |
|---|
| 2026.04.07 | ₩69,106 | ₩69,426 | ₩68,612 | ₩69,426 | +0.46% | 6.5만 |
|---|
| 2026.04.06 | ₩69,079 | ₩69,293 | ₩68,512 | ₩69,012 | -0.10% | 6.5만 |
|---|
| 2026.04.02 | ₩68,104 | ₩69,346 | ₩68,104 | ₩68,999 | +1.31% | 8만 |
|---|
| 2026.04.01 | ₩69,466 | ₩69,894 | ₩68,946 | ₩69,386 | -0.12% | 7.3만 |
|---|
| 2026.03.31 | ₩67,998 | ₩69,099 | ₩67,998 | ₩68,879 | +1.30% | 6.3만 |
|---|
| 2026.03.30 | ₩68,425 | ₩68,478 | ₩66,221 | ₩66,615 | -2.64% | 6.2만 |
|---|
| 2026.03.27 | ₩66,569 | ₩67,784 | ₩66,408 | ₩67,318 | +1.13% | 11.1만 |
|---|
| 2026.03.26 | ₩66,582 | ₩67,784 | ₩66,215 | ₩66,315 | -0.40% | 18.5만 |
|---|
| 2026.03.25 | ₩67,610 | ₩68,104 | ₩67,330 | ₩68,011 | +0.59% | 6.1만 |
|---|
| 2026.03.24 | ₩64,886 | ₩66,622 | ₩64,859 | ₩65,434 | +0.84% | 6.6만 |
|---|
| 2026.03.23 | ₩64,018 | ₩65,954 | ₩64,018 | ₩65,093 | +1.68% | 12.7만 |
|---|
| 2026.03.20 | ₩65,621 | ₩65,621 | ₩63,390 | ₩63,818 | -2.75% | 6.6만 |
|---|
| 2026.03.19 | ₩64,258 | ₩65,834 | ₩63,684 | ₩65,514 | +1.95% | 6.9만 |
|---|
| 2026.03.18 | ₩66,889 | ₩67,250 | ₩66,221 | ₩66,248 | -0.96% | 3.8만 |
|---|
| 2026.03.17 | ₩67,771 | ₩68,558 | ₩67,450 | ₩67,764 | -0.01% | 20.3만 |
|---|
| 2026.03.16 | ₩67,089 | ₩67,837 | ₩66,829 | ₩67,570 | +0.72% | 3.9만 |
|---|
| 2026.03.13 | ₩68,225 | ₩68,639 | ₩66,609 | ₩66,829 | -2.05% | 8.5만 |
|---|
| 2026.03.12 | ₩68,785 | ₩69,039 | ₩67,877 | ₩68,679 | -0.16% | 11.8만 |
|---|
| 2026.03.11 | ₩67,624 | ₩68,879 | ₩67,303 | ₩68,759 | +1.68% | 6.1만 |
|---|
| 2026.03.10 | ₩67,998 | ₩68,919 | ₩67,744 | ₩68,064 | +0.10% | 7.9만 |
|---|
| 2026.03.09 | ₩66,449 | ₩67,784 | ₩65,253 | ₩67,637 | +1.79% | 9.9만 |
|---|
| 2026.03.06 | ₩67,276 | ₩67,784 | ₩66,462 | ₩66,983 | -0.44% | 6.8만 |
|---|
| 2026.03.05 | ₩69,066 | ₩69,173 | ₩67,410 | ₩68,371 | -1.01% | 12.5만 |
|---|
| 2026.03.04 | ₩69,867 | ₩69,934 | ₩68,906 | ₩69,734 | -0.19% | 10.3만 |
|---|
| 2026.03.03 | ₩69,894 | ₩70,535 | ₩67,463 | ₩69,707 | -0.27% | 7.9만 |
|---|
| 2026.03.02 | ₩72,404 | ₩72,865 | ₩71,443 | ₩72,832 | +0.59% | 10.8만 |
|---|
| 2026.02.27 | ₩71,563 | ₩72,645 | ₩71,563 | ₩72,631 | +1.49% | 9.4만 |
|---|
| 2026.02.26 | ₩71,656 | ₩72,050 | ₩70,455 | ₩72,050 | +0.55% | 28.9만 |
|---|
| 2026.02.25 | ₩72,378 | ₩72,378 | ₩71,349 | ₩71,790 | -0.81% | 20.8만 |
|---|
| 2026.02.24 | ₩70,121 | ₩72,097 | ₩69,880 | ₩72,097 | +2.82% | 11.9만 |
|---|
| 2026.02.23 | ₩70,481 | ₩71,109 | ₩69,747 | ₩70,602 | +0.17% | 14.9만 |
|---|
| 2026.02.20 | ₩69,760 | ₩70,415 | ₩69,133 | ₩70,348 | +0.84% | 8.9만 |
|---|
| 2026.02.19 | ₩68,986 | ₩70,388 | ₩68,652 | ₩69,894 | +1.32% | 7.3만 |
|---|
| 2026.02.18 | ₩68,799 | ₩70,094 | ₩68,639 | ₩69,333 | +0.78% | 6.4만 |
|---|
| 2026.02.17 | ₩68,345 | ₩68,425 | ₩66,569 | ₩68,291 | -0.08% | 8.3만 |
|---|
| 2026.02.13 | ₩68,291 | ₩71,897 | ₩67,937 | ₩69,386 | +1.60% | 9.7만 |
|---|
| 2026.02.12 | ₩70,575 | ₩71,256 | ₩67,998 | ₩68,532 | -2.89% | 107.4만 |
|---|
| 2026.02.11 | ₩70,628 | ₩70,855 | ₩69,533 | ₩70,829 | +0.28% | 8.8만 |
|---|
| 2026.02.10 | ₩69,373 | ₩69,440 | ₩68,732 | ₩69,213 | -0.23% | 8.6만 |
|---|
| 2026.02.09 | ₩67,957 | ₩69,653 | ₩67,717 | ₩69,199 | +1.83% | 85.5만 |
|---|
| 2026.02.06 | ₩66,929 | ₩67,931 | ₩66,849 | ₩67,757 | +1.24% | 8.4만 |
|---|
| 2026.02.05 | ₩66,382 | ₩67,043 | ₩65,113 | ₩65,313 | -1.61% | 6만 |
|---|
| 2026.02.04 | ₩68,813 | ₩68,866 | ₩66,395 | ₩67,690 | -1.63% | 6.9만 |
|---|
| 2026.02.03 | ₩67,156 | ₩68,339 | ₩66,569 | ₩68,091 | +1.39% | 8만 |
|---|
| 2026.02.02 | ₩64,886 | ₩65,981 | ₩64,886 | ₩65,514 | +0.97% | 15.2만 |
|---|
| 2026.01.30 | ₩66,689 | ₩67,397 | ₩64,899 | ₩65,407 | -1.92% | 17.3만 |
|---|
| 2026.01.29 | ₩70,441 | ₩70,441 | ₩67,443 | ₩68,866 | -2.24% | 9만 |
|---|
| 2026.01.28 | ₩69,079 | ₩69,358 | ₩68,265 | ₩69,346 | +0.39% | 6.6만 |
|---|
| 2026.01.27 | ₩68,078 | ₩68,492 | ₩67,430 | ₩68,492 | +0.61% | 23.1만 |
|---|
| 2026.01.26 | ₩69,426 | ₩69,480 | ₩68,024 | ₩68,024 | -2.02% | 25.2만 |
|---|
| 2026.01.23 | ₩67,236 | ₩68,398 | ₩67,116 | ₩68,131 | +1.33% | 8.7만 |
|---|
| 2026.01.22 | ₩66,569 | ₩67,610 | ₩66,395 | ₩66,903 | +0.50% | 11.2만 |
|---|
| 2026.01.21 | ₩66,115 | ₩66,782 | ₩65,634 | ₩66,155 | +0.06% | 48.6만 |
|---|
| 2026.01.20 | ₩63,804 | ₩65,247 | ₩63,804 | ₩65,073 | +1.99% | 18.3만 |
|---|
| 2026.01.16 | ₩63,377 | ₩63,845 | ₩62,656 | ₩63,838 | +0.73% | 8.2만 |
|---|
| 2026.01.15 | ₩63,057 | ₩63,937 | ₩62,990 | ₩63,618 | +0.89% | 8만 |
|---|
| 2026.01.14 | ₩63,123 | ₩63,540 | ₩62,784 | ₩63,284 | +0.25% | 23.2만 |
|---|
| 2026.01.13 | ₩63,110 | ₩63,484 | ₩62,819 | ₩62,898 | -0.34% | 13.8만 |
|---|
| 2026.01.12 | ₩61,868 | ₩62,803 | ₩61,868 | ₩62,736 | +1.40% | 12.3만 |
|---|
| 2026.01.09 | ₩61,200 | ₩61,574 | ₩61,120 | ₩61,401 | +0.33% | 3.9만 |
|---|
| 2026.01.08 | ₩60,039 | ₩60,786 | ₩60,039 | ₩60,693 | +1.09% | 9.4만 |
|---|
| 2026.01.07 | ₩60,706 | ₩60,706 | ₩59,745 | ₩60,554 | -0.25% | 6.4만 |
|---|
| 2026.01.06 | ₩60,987 | ₩61,601 | ₩60,973 | ₩61,521 | +0.88% | 4만 |
|---|
| 2026.01.05 | ₩60,192 | ₩60,813 | ₩60,092 | ₩60,746 | +0.92% | 5.9만 |
|---|
| 2026.01.02 | ₩59,505 | ₩59,745 | ₩58,890 | ₩59,732 | +0.38% | 1.8만 |
|---|
| 2025.12.31 | ₩59,157 | ₩59,291 | ₩58,677 | ₩58,890 | -0.45% | 2만 |
|---|
| 2025.12.30 | ₩59,585 | ₩59,812 | ₩59,398 | ₩59,398 | -0.31% | 3.8만 |
|---|
| 2025.12.29 | ₩59,051 | ₩59,331 | ₩58,810 | ₩59,077 | +0.05% | 2.1만 |
|---|
| 2025.12.26 | ₩59,705 | ₩60,025 | ₩59,698 | ₩59,964 | +0.43% | 1.1만 |
|---|
| 2025.12.24 | ₩59,838 | ₩59,959 | ₩59,064 | ₩59,531 | -0.51% | 8.9천 |
|---|
| 2025.12.23 | ₩59,758 | ₩60,146 | ₩59,184 | ₩59,738 | -0.03% | 10.3만 |
|---|
| 2025.12.22 | ₩59,184 | ₩59,490 | ₩59,091 | ₩59,331 | +0.25% | 4.3만 |
|---|
| 2025.12.19 | ₩57,982 | ₩58,864 | ₩57,982 | ₩58,435 | +0.78% | 4만 |
|---|
| 2025.12.18 | ₩58,263 | ₩58,543 | ₩57,809 | ₩57,835 | -0.73% | 3.6만 |
|---|
| 2025.12.17 | ₩58,156 | ₩58,289 | ₩57,622 | ₩57,969 | -0.32% | 7.6만 |
|---|
| 2025.12.16 | ₩58,289 | ₩58,289 | ₩57,355 | ₩57,742 | -0.94% | 14.4만 |
|---|
| 2025.12.15 | ₩59,304 | ₩59,304 | ₩58,102 | ₩58,356 | -1.60% | 1.9만 |
|---|
| 2025.12.12 | ₩60,025 | ₩60,025 | ₩58,223 | ₩58,717 | -2.18% | 2.8만 |
|---|
| 2025.12.11 | ₩58,650 | ₩59,865 | ₩58,596 | ₩59,658 | +1.72% | 3.7만 |
|---|
| 2025.12.10 | ₩58,142 | ₩58,864 | ₩57,688 | ₩58,662 | +0.89% | 2.4만 |
|---|
| 2025.12.09 | ₩57,395 | ₩58,316 | ₩57,395 | ₩57,902 | +0.88% | 2.5만 |
|---|
| 2025.12.08 | ₩58,450 | ₩58,463 | ₩57,582 | ₩57,608 | -1.44% | 8만 |
|---|
| 2025.12.05 | ₩58,717 | ₩59,451 | ₩58,303 | ₩58,383 | -0.57% | 8.3만 |
|---|
| 2025.12.04 | ₩57,996 | ₩58,490 | ₩57,882 | ₩58,263 | +0.46% | 12.6만 |
|---|
| 2025.12.03 | ₩57,849 | ₩58,410 | ₩57,779 | ₩58,249 | +0.69% | 6.2만 |
|---|
| 2025.12.02 | ₩58,089 | ₩58,089 | ₩57,087 | ₩57,461 | -1.08% | 29.3만 |
|---|
| 2025.12.01 | ₩58,223 | ₩58,276 | ₩57,822 | ₩57,822 | -0.69% | 3.7만 |
|---|
| 2025.11.28 | ₩57,194 | ₩58,049 | ₩57,194 | ₩58,012 | +1.43% | 4.2천 |
|---|
| 2025.11.26 | ₩56,050 | ₩57,221 | ₩56,050 | ₩56,966 | +1.63% | 1.7만 |
|---|
| 2025.11.25 | ₩54,630 | ₩55,458 | ₩54,604 | ₩55,231 | +1.10% | 1.4만 |
|---|
| 2025.11.24 | ₩53,893 | ₩54,764 | ₩53,749 | ₩54,711 | +1.52% | 3.6만 |
|---|
| 2025.11.21 | ₩52,590 | ₩53,429 | ₩52,507 | ₩53,161 | +1.09% | 1.3만 |
|---|
| 2025.11.20 | ₩54,871 | ₩55,350 | ₩52,424 | ₩52,424 | -4.46% | 7.1만 |
|---|
| 2025.11.19 | ₩54,403 | ₩54,645 | ₩54,163 | ₩54,537 | +0.25% | 31.2만 |
|---|
| 2025.11.18 | ₩53,736 | ₩54,484 | ₩53,522 | ₩54,150 | +0.77% | 1.9만 |
|---|
| 2025.11.17 | ₩54,724 | ₩54,884 | ₩54,003 | ₩54,203 | -0.95% | 9.2천 |
|---|
| 2025.11.14 | ₩54,096 | ₩55,392 | ₩53,789 | ₩55,115 | +1.88% | 1.9만 |
|---|
| 2025.11.13 | ₩56,544 | ₩56,544 | ₩55,004 | ₩55,221 | -2.34% | 1.6만 |
|---|
| 2025.11.12 | ₩56,019 | ₩56,700 | ₩56,006 | ₩56,433 | +0.74% | 7.8천 |
|---|
| 2025.11.11 | ₩55,445 | ₩55,846 | ₩55,285 | ₩55,819 | +0.67% | 1.7만 |
|---|
| 2025.11.10 | ₩55,258 | ₩55,919 | ₩55,098 | ₩55,352 | +0.17% | 1.5만 |
|---|
| 2025.11.07 | ₩53,242 | ₩54,297 | ₩53,188 | ₩54,297 | +1.98% | 1.9만 |
|---|
| 2025.11.06 | ₩53,896 | ₩54,484 | ₩53,455 | ₩53,469 | -0.79% | 1.5만 |
|---|
| 2025.11.05 | ₩52,814 | ₩53,626 | ₩52,814 | ₩53,415 | +1.14% | 1.6만 |
|---|
| 2025.11.04 | ₩52,694 | ₩52,975 | ₩52,224 | ₩52,224 | -0.89% | 2.9만 |
|---|
| 2025.11.03 | ₩53,909 | ₩54,150 | ₩53,437 | ₩54,099 | +0.35% | 2.5만 |
|---|
| 2025.10.31 | ₩53,829 | ₩54,363 | ₩53,829 | ₩54,243 | +0.77% | 1.7만 |
|---|
| 2025.10.30 | ₩53,522 | ₩54,150 | ₩53,368 | ₩53,662 | +0.26% | 6천 |
|---|
| 2025.10.29 | ₩54,817 | ₩55,134 | ₩54,279 | ₩54,470 | -0.63% | 1.4만 |
|---|
| 2025.10.28 | ₩53,869 | ₩54,588 | ₩53,869 | ₩54,430 | +1.04% | 2.7만 |
|---|
| 2025.10.27 | ₩54,484 | ₩54,871 | ₩53,629 | ₩53,989 | -0.91% | 2.7만 |
|---|
| 2025.10.24 | ₩54,537 | ₩54,751 | ₩54,443 | ₩54,644 | +0.20% | 4.9만 |
|---|
| 2025.10.23 | ₩53,816 | ₩54,290 | ₩53,762 | ₩54,176 | +0.67% | 1.8만 |
|---|
| 2025.10.22 | ₩53,282 | ₩53,455 | ₩52,547 | ₩53,108 | -0.33% | 2.6만 |
|---|
| 2025.10.21 | ₩54,083 | ₩54,150 | ₩53,028 | ₩53,206 | -1.62% | 3.1만 |
|---|
| 2025.10.20 | ₩55,245 | ₩55,538 | ₩55,245 | ₩55,385 | +0.25% | 7.3천 |
|---|
| 2025.10.17 | ₩55,205 | ₩55,298 | ₩53,949 | ₩54,430 | -1.40% | 2.4만 |
|---|
| 2025.10.16 | ₩56,139 | ₩56,545 | ₩55,418 | ₩55,632 | -0.90% | 3.2만 |
|---|
| 2025.10.15 | ₩55,659 | ₩56,260 | ₩55,285 | ₩56,019 | +0.65% | 2.8만 |
|---|
| 2025.10.14 | ₩53,896 | ₩54,978 | ₩53,602 | ₩54,724 | +1.54% | 1.5만 |
|---|
| 2025.10.13 | ₩54,924 | ₩55,325 | ₩54,697 | ₩55,210 | +0.52% | 7만 |
|---|
| 2025.10.10 | ₩54,791 | ₩54,844 | ₩53,089 | ₩53,089 | -3.11% | 2.7만 |
|---|