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 | ₩66,429 | ₩66,963 | ₩66,282 | ₩66,429 | 0.00% | 6.2만 |
| 2026.10.08 | ₩65,628 | ₩66,109 | ₩65,435 | ₩65,828 | +0.31% | 13.1만 |
| 2026.10.07 | ₩65,949 | ₩66,089 | ₩65,188 | ₩65,508 | -0.67% | 15.2만 |
| 2026.10.06 | ₩66,616 | ₩67,415 | ₩66,175 | ₩67,056 | +0.66% | 11.6만 |
| 2026.10.05 | ₩65,908 | ₩67,070 | ₩65,415 | ₩66,829 | +1.40% | 14.1만 |
| 2026.10.02 | ₩65,815 | ₩66,473 | ₩65,748 | ₩66,175 | +0.55% | 14.8만 |
| 2026.10.01 | ₩65,134 | ₩65,748 | ₩64,934 | ₩65,601 | +0.72% | 36.4만 |
| 2026.09.30 | ₩66,709 | ₩66,763 | ₩65,748 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩65,828 |
| -1.32% |
| 25.5만 |
| 2026.09.29 | ₩66,696 | ₩67,016 | ₩66,282 | ₩66,536 | -0.24% | 33.4만 |
|---|
| 2026.09.28 | ₩66,910 | ₩67,297 | ₩66,549 | ₩66,669 | -0.36% | 13만 |
|---|
| 2026.09.25 | ₩68,071 | ₩68,952 | ₩67,817 | ₩68,952 | +1.29% | 22.6만 |
|---|
| 2026.09.24 | ₩68,698 | ₩68,765 | ₩68,097 | ₩68,551 | -0.21% | 21.9만 |
|---|
| 2026.09.23 | ₩69,339 | ₩70,700 | ₩69,165 | ₩69,752 | +0.60% | 25.2만 |
|---|
| 2026.09.22 | ₩69,606 | ₩70,673 | ₩69,392 | ₩70,393 | +1.13% | 20.1만 |
|---|
| 2026.09.21 | ₩70,513 | ₩70,513 | ₩69,252 | ₩69,531 | -1.39% | 7.8만 |
|---|
| 2026.09.18 | ₩71,247 | ₩71,247 | ₩69,939 | ₩70,193 | -1.48% | 9.7만 |
|---|
| 2026.09.17 | ₩70,994 | ₩71,287 | ₩70,126 | ₩71,034 | +0.06% | 75.4만 |
|---|
| 2026.09.16 | ₩71,594 | ₩71,594 | ₩68,912 | ₩69,579 | -2.82% | 12.8만 |
|---|
| 2026.09.15 | ₩71,141 | ₩71,301 | ₩70,553 | ₩71,181 | +0.06% | 9.3만 |
|---|
| 2026.09.14 | ₩70,954 | ₩71,474 | ₩70,780 | ₩70,780 | -0.24% | 14.5만 |
|---|
| 2026.09.11 | ₩73,103 | ₩73,103 | ₩72,222 | ₩72,435 | -0.91% | 4.1만 |
|---|
| 2026.09.10 | ₩72,902 | ₩73,009 | ₩72,322 | ₩72,595 | -0.42% | 14.9만 |
|---|
| 2026.09.09 | ₩75,345 | ₩75,345 | ₩74,130 | ₩74,371 | -1.29% | 15.9만 |
|---|
| 2026.09.08 | ₩74,184 | ₩75,225 | ₩74,184 | ₩74,477 | +0.40% | 21.7만 |
|---|
| 2026.09.04 | ₩73,289 | ₩73,650 | ₩72,742 | ₩73,436 | +0.20% | 11.8만 |
|---|
| 2026.09.03 | ₩74,624 | ₩74,624 | ₩73,007 | ₩73,823 | -1.07% | 11.7만 |
|---|
| 2026.09.02 | ₩72,555 | ₩73,309 | ₩72,555 | ₩73,116 | +0.77% | 3.8만 |
|---|
| 2026.09.01 | ₩71,955 | ₩72,916 | ₩71,955 | ₩72,489 | +0.74% | 5.7만 |
|---|
| 2026.08.31 | ₩73,650 | ₩73,984 | ₩72,369 | ₩73,063 | -0.80% | 5.8만 |
|---|
| 2026.08.28 | ₩74,851 | ₩74,851 | ₩72,956 | ₩73,276 | -2.10% | 5.1만 |
|---|
| 2026.08.27 | ₩74,144 | ₩74,584 | ₩73,636 | ₩74,464 | +0.43% | 17.5만 |
|---|
| 2026.08.26 | ₩73,690 | ₩74,744 | ₩73,690 | ₩74,184 | +0.67% | 12.7만 |
|---|
| 2026.08.25 | ₩73,396 | ₩74,650 | ₩73,209 | ₩74,479 | +1.47% | 580.3만 |
|---|
| 2026.08.24 | ₩74,371 | ₩74,371 | ₩73,370 | ₩73,903 | -0.63% | 20.8만 |
|---|
| 2026.08.21 | ₩73,837 | ₩74,540 | ₩73,837 | ₩74,317 | +0.65% | 14.7만 |
|---|
| 2026.08.20 | ₩71,341 | ₩72,902 | ₩71,341 | ₩72,836 | +2.10% | 5만 |
|---|
| 2026.08.19 | ₩71,327 | ₩72,191 | ₩71,194 | ₩71,888 | +0.79% | 4.9만 |
|---|
| 2026.08.18 | ₩70,807 | ₩70,807 | ₩69,659 | ₩69,966 | -1.19% | 4만 |
|---|
| 2026.08.17 | ₩71,047 | ₩71,327 | ₩70,660 | ₩71,221 | +0.24% | 4.5만 |
|---|
| 2026.08.14 | ₩70,193 | ₩71,047 | ₩70,193 | ₩70,376 | +0.26% | 2.2만 |
|---|
| 2026.08.13 | ₩70,273 | ₩70,273 | ₩69,535 | ₩69,743 | -0.75% | 6.1만 |
|---|
| 2026.08.12 | ₩71,594 | ₩71,594 | ₩70,473 | ₩70,540 | -1.47% | 12.7만 |
|---|
| 2026.08.11 | ₩70,193 | ₩70,780 | ₩69,993 | ₩70,366 | +0.25% | 6.2만 |
|---|
| 2026.08.10 | ₩69,632 | ₩70,740 | ₩69,252 | ₩70,500 | +1.25% | 5.4만 |
|---|
| 2026.08.07 | ₩68,778 | ₩69,152 | ₩68,157 | ₩68,916 | +0.20% | 6만 |
|---|
| 2026.08.06 | ₩66,936 | ₩68,097 | ₩66,416 | ₩67,697 | +1.14% | 13.6만 |
|---|
| 2026.08.05 | ₩68,218 | ₩68,298 | ₩67,523 | ₩67,617 | -0.88% | 2.9만 |
|---|
| 2026.08.04 | ₩66,349 | ₩67,337 | ₩66,349 | ₩67,083 | +1.11% | 18.1만 |
|---|
| 2026.08.03 | ₩64,394 | ₩65,441 | ₩64,027 | ₩65,401 | +1.56% | 4.4만 |
|---|
| 2026.07.31 | ₩65,868 | ₩65,868 | ₩64,273 | ₩65,094 | -1.18% | 15.4만 |
|---|
| 2026.07.30 | ₩64,414 | ₩65,642 | ₩64,334 | ₩65,642 | +1.91% | 9.9만 |
|---|
| 2026.07.29 | ₩63,826 | ₩64,867 | ₩63,079 | ₩63,559 | -0.42% | 9.5만 |
|---|
| 2026.07.28 | ₩64,640 | ₩64,640 | ₩63,679 | ₩63,749 | -1.38% | 9.1만 |
|---|
| 2026.07.27 | ₩66,336 | ₩66,336 | ₩64,280 | ₩64,974 | -2.05% | 6.7만 |
|---|
| 2026.07.24 | ₩66,426 | ₩66,426 | ₩65,802 | ₩66,122 | -0.46% | 3.9만 |
|---|
| 2026.07.23 | ₩66,429 | ₩66,889 | ₩66,046 | ₩66,349 | -0.12% | 9.5만 |
|---|
| 2026.07.22 | ₩65,962 | ₩66,629 | ₩65,962 | ₩66,482 | +0.79% | 11.2만 |
|---|
| 2026.07.21 | ₩64,440 | ₩65,335 | ₩64,147 | ₩65,161 | +1.12% | 3만 |
|---|
| 2026.07.20 | ₩63,599 | ₩63,840 | ₩63,106 | ₩63,559 | -0.06% | 5.3만 |
|---|
| 2026.07.17 | ₩63,239 | ₩64,200 | ₩62,985 | ₩63,786 | +0.87% | 4.5만 |
|---|
| 2026.07.16 | ₩64,013 | ₩64,213 | ₩63,346 | ₩63,479 | -0.83% | 7.5만 |
|---|
| 2026.07.15 | ₩65,328 | ₩65,348 | ₩63,866 | ₩64,841 | -0.75% | 14.5만 |
|---|
| 2026.07.14 | ₩65,335 | ₩66,019 | ₩64,972 | ₩65,335 | 0.00% | 8.1만 |
|---|
| 2026.07.13 | ₩63,933 | ₩64,867 | ₩63,933 | ₩64,307 | +0.58% | 32만 |
|---|
| 2026.07.10 | ₩64,374 | ₩64,414 | ₩63,920 | ₩64,414 | +0.06% | 7.4만 |
|---|
| 2026.07.09 | ₩64,334 | ₩64,494 | ₩63,950 | ₩64,227 | -0.17% | 6.3만 |
|---|
| 2026.07.08 | ₩63,519 | ₩63,730 | ₩62,805 | ₩63,607 | +0.14% | 12.4만 |
|---|
| 2026.07.07 | ₩64,480 | ₩64,480 | ₩63,373 | ₩63,880 | -0.93% | 8.7만 |
|---|
| 2026.07.06 | ₩64,974 | ₩65,134 | ₩64,694 | ₩64,894 | -0.12% | 6.3만 |
|---|
| 2026.07.02 | ₩65,041 | ₩65,508 | ₩63,559 | ₩64,460 | -0.89% | 7.9만 |
|---|
| 2026.07.01 | ₩64,160 | ₩64,914 | ₩63,806 | ₩63,808 | -0.55% | 4.4만 |
|---|
| 2026.06.30 | ₩64,747 | ₩65,268 | ₩64,681 | ₩64,801 | +0.08% | 15.5만 |
|---|
| 2026.06.29 | ₩64,560 | ₩64,767 | ₩63,770 | ₩64,400 | -0.25% | 11만 |
|---|
| 2026.06.26 | ₩64,734 | ₩65,294 | ₩64,320 | ₩64,454 | -0.43% | 3.5만 |
|---|
| 2026.06.25 | ₩65,601 | ₩65,601 | ₩64,567 | ₩65,174 | -0.65% | 12.6만 |
|---|
| 2026.06.24 | ₩65,321 | ₩65,321 | ₩64,261 | ₩64,761 | -0.86% | 10.4만 |
|---|
| 2026.06.23 | ₩66,549 | ₩66,903 | ₩66,149 | ₩66,402 | -0.22% | 8.1만 |
|---|
| 2026.06.22 | ₩68,071 | ₩68,311 | ₩67,565 | ₩68,311 | +0.35% | 6.1만 |
|---|
| 2026.06.18 | ₩69,085 | ₩69,085 | ₩67,824 | ₩68,137 | -1.37% | 5.5만 |
|---|
| 2026.06.17 | ₩70,180 | ₩70,607 | ₩68,745 | ₩68,745 | -2.04% | 6.4만 |
|---|
| 2026.06.16 | ₩70,233 | ₩70,727 | ₩69,866 | ₩69,899 | -0.48% | 6.4만 |
|---|
| 2026.06.15 | ₩70,460 | ₩70,858 | ₩70,140 | ₩70,206 | -0.36% | 11.8만 |
|---|
| 2026.06.12 | ₩69,339 | ₩70,338 | ₩69,232 | ₩70,073 | +1.06% | 2.4만 |
|---|
| 2026.06.11 | ₩67,363 | ₩69,212 | ₩67,363 | ₩69,045 | +2.50% | 4.7만 |
|---|
| 2026.06.10 | ₩67,897 | ₩68,483 | ₩67,016 | ₩67,016 | -1.30% | 5.1만 |
|---|
| 2026.06.09 | ₩69,686 | ₩69,833 | ₩66,936 | ₩68,575 | -1.59% | 5.9만 |
|---|
| 2026.06.08 | ₩70,126 | ₩70,126 | ₩69,299 | ₩69,372 | -1.08% | 3.7만 |
|---|
| 2026.06.05 | ₩72,676 | ₩72,676 | ₩69,392 | ₩69,392 | -4.52% | 4.9만 |
|---|
| 2026.06.04 | ₩73,436 | ₩74,077 | ₩73,436 | ₩73,877 | +0.60% | 9.6만 |
|---|
| 2026.06.03 | ₩74,638 | ₩74,925 | ₩73,890 | ₩73,890 | -1.00% | 8.1만 |
|---|
| 2026.06.02 | ₩74,104 | ₩75,238 | ₩73,984 | ₩75,211 | +1.49% | 7.1만 |
|---|
| 2026.06.01 | ₩73,343 | ₩74,064 | ₩72,689 | ₩73,663 | +0.44% | 5.1만 |
|---|
| 2026.05.29 | ₩72,649 | ₩73,410 | ₩72,609 | ₩73,410 | +1.05% | 35.5만 |
|---|
| 2026.05.28 | ₩71,781 | ₩73,156 | ₩71,381 | ₩72,742 | +1.34% | 11.6만 |
|---|
| 2026.05.27 | ₩71,421 | ₩72,108 | ₩70,914 | ₩71,528 | +0.15% | 7.9만 |
|---|
| 2026.05.26 | ₩72,075 | ₩72,555 | ₩71,928 | ₩72,248 | +0.24% | 9.5만 |
|---|
| 2026.05.22 | ₩70,527 | ₩71,181 | ₩70,406 | ₩71,060 | +0.76% | 4.6만 |
|---|
| 2026.05.21 | ₩69,806 | ₩71,207 | ₩69,806 | ₩70,636 | +1.19% | 4.9만 |
|---|
| 2026.05.20 | ₩70,073 | ₩70,994 | ₩70,073 | ₩70,353 | +0.40% | 11.3만 |
|---|
| 2026.05.19 | ₩70,366 | ₩70,366 | ₩69,058 | ₩69,739 | -0.89% | 15.3만 |
|---|
| 2026.05.18 | ₩71,114 | ₩71,214 | ₩70,633 | ₩71,002 | -0.16% | 9.6만 |
|---|
| 2026.05.15 | ₩71,674 | ₩71,681 | ₩70,593 | ₩71,234 | -0.61% | 8.9만 |
|---|
| 2026.05.14 | ₩73,810 | ₩73,957 | ₩72,769 | ₩73,516 | -0.40% | 13.3만 |
|---|
| 2026.05.13 | ₩73,823 | ₩73,997 | ₩72,996 | ₩73,715 | -0.15% | 7.4만 |
|---|
| 2026.05.12 | ₩72,956 | ₩73,610 | ₩71,408 | ₩73,343 | +0.53% | 7.7만 |
|---|
| 2026.05.11 | ₩72,609 | ₩73,596 | ₩72,609 | ₩73,176 | +0.78% | 9.4만 |
|---|
| 2026.05.08 | ₩71,755 | ₩72,035 | ₩71,514 | ₩71,696 | -0.08% | 5만 |
|---|
| 2026.05.07 | ₩72,182 | ₩72,349 | ₩70,804 | ₩70,804 | -1.91% | 5.7만 |
|---|
| 2026.05.06 | ₩72,609 | ₩72,769 | ₩72,168 | ₩72,435 | -0.24% | 19.9만 |
|---|
| 2026.05.05 | ₩71,748 | ₩72,355 | ₩71,748 | ₩71,855 | +0.15% | 5.9만 |
|---|
| 2026.05.04 | ₩71,808 | ₩71,968 | ₩71,167 | ₩71,381 | -0.59% | 7.9만 |
|---|
| 2026.05.01 | ₩72,288 | ₩72,288 | ₩71,608 | ₩71,781 | -0.70% | 14.4만 |
|---|
| 2026.04.30 | ₩71,354 | ₩72,262 | ₩70,860 | ₩72,235 | +1.23% | 7.2만 |
|---|
| 2026.04.29 | ₩71,261 | ₩71,261 | ₩70,593 | ₩70,807 | -0.64% | 8.8만 |
|---|
| 2026.04.28 | ₩71,221 | ₩71,234 | ₩69,966 | ₩70,540 | -0.96% | 17.4만 |
|---|
| 2026.04.27 | ₩71,261 | ₩72,235 | ₩71,194 | ₩71,749 | +0.69% | 7.4만 |
|---|
| 2026.04.24 | ₩71,968 | ₩71,968 | ₩71,314 | ₩71,827 | -0.20% | 7.3만 |
|---|
| 2026.04.23 | ₩72,062 | ₩72,502 | ₩71,167 | ₩71,835 | -0.31% | 10.2만 |
|---|
| 2026.04.22 | ₩71,768 | ₩72,168 | ₩71,461 | ₩72,102 | +0.46% | 85.9만 |
|---|
| 2026.04.21 | ₩71,408 | ₩71,581 | ₩70,113 | ₩70,113 | -1.81% | 6.3만 |
|---|
| 2026.04.20 | ₩71,261 | ₩71,568 | ₩70,593 | ₩71,367 | +0.15% | 9.8만 |
|---|
| 2026.04.17 | ₩70,967 | ₩71,446 | ₩70,567 | ₩71,194 | +0.32% | 4.8만 |
|---|
| 2026.04.16 | ₩70,593 | ₩71,433 | ₩70,593 | ₩71,301 | +1.00% | 9.4만 |
|---|
| 2026.04.15 | ₩70,967 | ₩71,514 | ₩70,593 | ₩70,700 | -0.38% | 5.7만 |
|---|
| 2026.04.14 | ₩71,448 | ₩71,815 | ₩71,074 | ₩71,594 | +0.21% | 9.6만 |
|---|
| 2026.04.13 | ₩71,194 | ₩71,528 | ₩70,807 | ₩71,261 | +0.09% | 4.9만 |
|---|
| 2026.04.10 | ₩70,887 | ₩71,341 | ₩70,820 | ₩71,030 | +0.20% | 6.9만 |
|---|
| 2026.04.09 | ₩70,500 | ₩71,274 | ₩70,180 | ₩70,340 | -0.23% | 35.4만 |
|---|
| 2026.04.08 | ₩70,059 | ₩70,820 | ₩69,606 | ₩70,820 | +1.09% | 11.4만 |
|---|
| 2026.04.07 | ₩69,072 | ₩69,392 | ₩68,578 | ₩69,392 | +0.46% | 6.5만 |
|---|
| 2026.04.06 | ₩69,045 | ₩69,259 | ₩68,478 | ₩68,978 | -0.10% | 6.5만 |
|---|
| 2026.04.02 | ₩68,071 | ₩69,312 | ₩68,071 | ₩68,965 | +1.31% | 8만 |
|---|
| 2026.04.01 | ₩69,432 | ₩69,859 | ₩68,912 | ₩69,352 | -0.12% | 7.3만 |
|---|
| 2026.03.31 | ₩67,964 | ₩69,065 | ₩67,964 | ₩68,845 | +1.30% | 6.3만 |
|---|
| 2026.03.30 | ₩68,391 | ₩68,444 | ₩66,189 | ₩66,583 | -2.64% | 6.2만 |
|---|
| 2026.03.27 | ₩66,536 | ₩67,750 | ₩66,376 | ₩67,285 | +1.13% | 11.1만 |
|---|
| 2026.03.26 | ₩66,549 | ₩67,750 | ₩66,182 | ₩66,282 | -0.40% | 18.5만 |
|---|
| 2026.03.25 | ₩67,577 | ₩68,071 | ₩67,297 | ₩67,977 | +0.59% | 6.1만 |
|---|
| 2026.03.24 | ₩64,854 | ₩66,589 | ₩64,827 | ₩65,401 | +0.84% | 6.6만 |
|---|
| 2026.03.23 | ₩63,986 | ₩65,922 | ₩63,986 | ₩65,061 | +1.68% | 12.7만 |
|---|
| 2026.03.20 | ₩65,588 | ₩65,588 | ₩63,359 | ₩63,786 | -2.75% | 6.6만 |
|---|
| 2026.03.19 | ₩64,227 | ₩65,802 | ₩63,653 | ₩65,481 | +1.95% | 6.9만 |
|---|
| 2026.03.18 | ₩66,856 | ₩67,217 | ₩66,189 | ₩66,215 | -0.96% | 3.8만 |
|---|
| 2026.03.17 | ₩67,737 | ₩68,525 | ₩67,417 | ₩67,730 | -0.01% | 20.3만 |
|---|
| 2026.03.16 | ₩67,056 | ₩67,804 | ₩66,796 | ₩67,537 | +0.72% | 3.9만 |
|---|
| 2026.03.13 | ₩68,191 | ₩68,605 | ₩66,576 | ₩66,796 | -2.05% | 8.5만 |
|---|
| 2026.03.12 | ₩68,751 | ₩69,005 | ₩67,844 | ₩68,645 | -0.16% | 11.8만 |
|---|
| 2026.03.11 | ₩67,590 | ₩68,845 | ₩67,270 | ₩68,725 | +1.68% | 6.1만 |
|---|
| 2026.03.10 | ₩67,964 | ₩68,885 | ₩67,710 | ₩68,031 | +0.10% | 7.9만 |
|---|
| 2026.03.09 | ₩66,416 | ₩67,750 | ₩65,221 | ₩67,604 | +1.79% | 9.9만 |
|---|
| 2026.03.06 | ₩67,243 | ₩67,750 | ₩66,429 | ₩66,950 | -0.44% | 6.8만 |
|---|
| 2026.03.05 | ₩69,032 | ₩69,138 | ₩67,377 | ₩68,338 | -1.01% | 12.5만 |
|---|
| 2026.03.04 | ₩69,833 | ₩69,899 | ₩68,872 | ₩69,699 | -0.19% | 10.3만 |
|---|
| 2026.03.03 | ₩69,859 | ₩70,500 | ₩67,430 | ₩69,672 | -0.27% | 7.9만 |
|---|
| 2026.03.02 | ₩72,369 | ₩72,829 | ₩71,408 | ₩72,796 | +0.59% | 10.8만 |
|---|
| 2026.02.27 | ₩71,528 | ₩72,609 | ₩71,528 | ₩72,595 | +1.49% | 9.4만 |
|---|
| 2026.02.26 | ₩71,621 | ₩72,015 | ₩70,420 | ₩72,015 | +0.55% | 28.9만 |
|---|
| 2026.02.25 | ₩72,342 | ₩72,342 | ₩71,314 | ₩71,755 | -0.81% | 20.8만 |
|---|
| 2026.02.24 | ₩70,086 | ₩72,062 | ₩69,846 | ₩72,062 | +2.82% | 11.9만 |
|---|
| 2026.02.23 | ₩70,447 | ₩71,074 | ₩69,712 | ₩70,567 | +0.17% | 14.9만 |
|---|
| 2026.02.20 | ₩69,726 | ₩70,380 | ₩69,098 | ₩70,313 | +0.84% | 8.9만 |
|---|
| 2026.02.19 | ₩68,952 | ₩70,353 | ₩68,618 | ₩69,859 | +1.32% | 7.3만 |
|---|
| 2026.02.18 | ₩68,765 | ₩70,059 | ₩68,605 | ₩69,299 | +0.78% | 6.4만 |
|---|
| 2026.02.17 | ₩68,311 | ₩68,391 | ₩66,536 | ₩68,258 | -0.08% | 8.3만 |
|---|
| 2026.02.13 | ₩68,258 | ₩71,861 | ₩67,904 | ₩69,352 | +1.60% | 9.7만 |
|---|
| 2026.02.12 | ₩70,540 | ₩71,221 | ₩67,964 | ₩68,498 | -2.89% | 107.4만 |
|---|
| 2026.02.11 | ₩70,593 | ₩70,820 | ₩69,499 | ₩70,794 | +0.28% | 8.8만 |
|---|
| 2026.02.10 | ₩69,339 | ₩69,405 | ₩68,698 | ₩69,179 | -0.23% | 8.6만 |
|---|
| 2026.02.09 | ₩67,924 | ₩69,619 | ₩67,684 | ₩69,165 | +1.83% | 85.5만 |
|---|
| 2026.02.06 | ₩66,896 | ₩67,897 | ₩66,816 | ₩67,724 | +1.24% | 8.4만 |
|---|
| 2026.02.05 | ₩66,349 | ₩67,010 | ₩65,081 | ₩65,281 | -1.61% | 6만 |
|---|
| 2026.02.04 | ₩68,779 | ₩68,832 | ₩66,362 | ₩67,657 | -1.63% | 6.9만 |
|---|
| 2026.02.03 | ₩67,123 | ₩68,306 | ₩66,536 | ₩68,057 | +1.39% | 8만 |
|---|
| 2026.02.02 | ₩64,854 | ₩65,949 | ₩64,854 | ₩65,481 | +0.97% | 15.2만 |
|---|
| 2026.01.30 | ₩66,656 | ₩67,363 | ₩64,867 | ₩65,375 | -1.92% | 17.3만 |
|---|
| 2026.01.29 | ₩70,406 | ₩70,406 | ₩67,410 | ₩68,832 | -2.24% | 9만 |
|---|
| 2026.01.28 | ₩69,045 | ₩69,324 | ₩68,231 | ₩69,312 | +0.39% | 6.6만 |
|---|
| 2026.01.27 | ₩68,044 | ₩68,458 | ₩67,397 | ₩68,458 | +0.61% | 23.1만 |
|---|
| 2026.01.26 | ₩69,392 | ₩69,445 | ₩67,991 | ₩67,991 | -2.02% | 25.2만 |
|---|
| 2026.01.23 | ₩67,203 | ₩68,364 | ₩67,083 | ₩68,097 | +1.33% | 8.7만 |
|---|
| 2026.01.22 | ₩66,536 | ₩67,577 | ₩66,362 | ₩66,869 | +0.50% | 11.2만 |
|---|
| 2026.01.21 | ₩66,082 | ₩66,749 | ₩65,601 | ₩66,122 | +0.06% | 48.6만 |
|---|
| 2026.01.20 | ₩63,773 | ₩65,214 | ₩63,773 | ₩65,041 | +1.99% | 18.3만 |
|---|
| 2026.01.16 | ₩63,346 | ₩63,813 | ₩62,625 | ₩63,806 | +0.73% | 8.2만 |
|---|
| 2026.01.15 | ₩63,025 | ₩63,905 | ₩62,959 | ₩63,586 | +0.89% | 8만 |
|---|
| 2026.01.14 | ₩63,092 | ₩63,509 | ₩62,753 | ₩63,252 | +0.25% | 23.2만 |
|---|
| 2026.01.13 | ₩63,079 | ₩63,453 | ₩62,788 | ₩62,867 | -0.34% | 13.8만 |
|---|
| 2026.01.12 | ₩61,838 | ₩62,772 | ₩61,838 | ₩62,705 | +1.40% | 12.3만 |
|---|
| 2026.01.09 | ₩61,170 | ₩61,544 | ₩61,090 | ₩61,370 | +0.33% | 3.9만 |
|---|
| 2026.01.08 | ₩60,009 | ₩60,756 | ₩60,009 | ₩60,663 | +1.09% | 9.4만 |
|---|
| 2026.01.07 | ₩60,676 | ₩60,676 | ₩59,715 | ₩60,524 | -0.25% | 6.4만 |
|---|
| 2026.01.06 | ₩60,957 | ₩61,571 | ₩60,943 | ₩61,491 | +0.88% | 4만 |
|---|
| 2026.01.05 | ₩60,163 | ₩60,783 | ₩60,062 | ₩60,716 | +0.92% | 5.9만 |
|---|
| 2026.01.02 | ₩59,475 | ₩59,715 | ₩58,861 | ₩59,702 | +0.38% | 1.8만 |
|---|
| 2025.12.31 | ₩59,128 | ₩59,262 | ₩58,648 | ₩58,861 | -0.45% | 2만 |
|---|
| 2025.12.30 | ₩59,555 | ₩59,782 | ₩59,368 | ₩59,368 | -0.31% | 3.8만 |
|---|
| 2025.12.29 | ₩59,021 | ₩59,302 | ₩58,781 | ₩59,048 | +0.05% | 2.1만 |
|---|
| 2025.12.26 | ₩59,675 | ₩59,996 | ₩59,669 | ₩59,934 | +0.43% | 1.1만 |
|---|
| 2025.12.24 | ₩59,809 | ₩59,929 | ₩59,035 | ₩59,502 | -0.51% | 8.9천 |
|---|
| 2025.12.23 | ₩59,729 | ₩60,116 | ₩59,155 | ₩59,709 | -0.03% | 10.3만 |
|---|
| 2025.12.22 | ₩59,155 | ₩59,460 | ₩59,061 | ₩59,302 | +0.25% | 4.3만 |
|---|
| 2025.12.19 | ₩57,954 | ₩58,834 | ₩57,954 | ₩58,406 | +0.78% | 4만 |
|---|
| 2025.12.18 | ₩58,234 | ₩58,514 | ₩57,780 | ₩57,807 | -0.73% | 3.6만 |
|---|
| 2025.12.17 | ₩58,127 | ₩58,261 | ₩57,593 | ₩57,940 | -0.32% | 7.6만 |
|---|
| 2025.12.16 | ₩58,261 | ₩58,261 | ₩57,326 | ₩57,713 | -0.94% | 14.4만 |
|---|
| 2025.12.15 | ₩59,275 | ₩59,275 | ₩58,074 | ₩58,327 | -1.60% | 1.9만 |
|---|
| 2025.12.12 | ₩59,996 | ₩59,996 | ₩58,194 | ₩58,688 | -2.18% | 2.8만 |
|---|
| 2025.12.11 | ₩58,621 | ₩59,836 | ₩58,568 | ₩59,629 | +1.72% | 3.7만 |
|---|
| 2025.12.10 | ₩58,114 | ₩58,834 | ₩57,660 | ₩58,633 | +0.89% | 2.4만 |
|---|
| 2025.12.09 | ₩57,366 | ₩58,287 | ₩57,366 | ₩57,873 | +0.88% | 2.5만 |
|---|
| 2025.12.08 | ₩58,421 | ₩58,434 | ₩57,553 | ₩57,580 | -1.44% | 8만 |
|---|
| 2025.12.05 | ₩58,688 | ₩59,422 | ₩58,274 | ₩58,354 | -0.57% | 8.3만 |
|---|
| 2025.12.04 | ₩57,967 | ₩58,461 | ₩57,853 | ₩58,234 | +0.46% | 12.6만 |
|---|
| 2025.12.03 | ₩57,820 | ₩58,381 | ₩57,751 | ₩58,220 | +0.69% | 6.2만 |
|---|
| 2025.12.02 | ₩58,060 | ₩58,060 | ₩57,059 | ₩57,433 | -1.08% | 29.3만 |
|---|
| 2025.12.01 | ₩58,194 | ₩58,247 | ₩57,793 | ₩57,793 | -0.69% | 3.7만 |
|---|
| 2025.11.28 | ₩57,166 | ₩58,020 | ₩57,166 | ₩57,983 | +1.43% | 4.2천 |
|---|
| 2025.11.26 | ₩56,022 | ₩57,193 | ₩56,022 | ₩56,938 | +1.63% | 1.7만 |
|---|
| 2025.11.25 | ₩54,603 | ₩55,431 | ₩54,577 | ₩55,204 | +1.10% | 1.4만 |
|---|
| 2025.11.24 | ₩53,867 | ₩54,737 | ₩53,722 | ₩54,683 | +1.52% | 3.6만 |
|---|
| 2025.11.21 | ₩52,564 | ₩53,402 | ₩52,481 | ₩53,135 | +1.09% | 1.3만 |
|---|
| 2025.11.20 | ₩54,844 | ₩55,323 | ₩52,398 | ₩52,398 | -4.46% | 7.1만 |
|---|
| 2025.11.19 | ₩54,376 | ₩54,618 | ₩54,136 | ₩54,510 | +0.25% | 31.2만 |
|---|
| 2025.11.18 | ₩53,709 | ₩54,457 | ₩53,496 | ₩54,123 | +0.77% | 1.9만 |
|---|
| 2025.11.17 | ₩54,697 | ₩54,857 | ₩53,976 | ₩54,176 | -0.95% | 9.2천 |
|---|
| 2025.11.14 | ₩54,070 | ₩55,364 | ₩53,763 | ₩55,088 | +1.88% | 1.9만 |
|---|
| 2025.11.13 | ₩56,516 | ₩56,516 | ₩54,977 | ₩55,193 | -2.34% | 1.6만 |
|---|
| 2025.11.12 | ₩55,992 | ₩56,672 | ₩55,978 | ₩56,405 | +0.74% | 7.8천 |
|---|
| 2025.11.11 | ₩55,418 | ₩55,818 | ₩55,257 | ₩55,791 | +0.67% | 1.7만 |
|---|
| 2025.11.10 | ₩55,231 | ₩55,891 | ₩55,071 | ₩55,324 | +0.17% | 1.5만 |
|---|
| 2025.11.07 | ₩53,215 | ₩54,270 | ₩53,162 | ₩54,270 | +1.98% | 1.9만 |
|---|
| 2025.11.06 | ₩53,869 | ₩54,457 | ₩53,429 | ₩53,442 | -0.79% | 1.5만 |
|---|
| 2025.11.05 | ₩52,788 | ₩53,600 | ₩52,788 | ₩53,389 | +1.14% | 1.6만 |
|---|
| 2025.11.04 | ₩52,668 | ₩52,948 | ₩52,198 | ₩52,198 | -0.89% | 2.9만 |
|---|
| 2025.11.03 | ₩53,883 | ₩54,123 | ₩53,410 | ₩54,072 | +0.35% | 2.5만 |
|---|
| 2025.10.31 | ₩53,803 | ₩54,336 | ₩53,803 | ₩54,216 | +0.77% | 1.7만 |
|---|
| 2025.10.30 | ₩53,496 | ₩54,123 | ₩53,342 | ₩53,636 | +0.26% | 6천 |
|---|
| 2025.10.29 | ₩54,790 | ₩55,107 | ₩54,252 | ₩54,443 | -0.63% | 1.4만 |
|---|
| 2025.10.28 | ₩53,843 | ₩54,561 | ₩53,843 | ₩54,403 | +1.04% | 2.7만 |
|---|
| 2025.10.27 | ₩54,457 | ₩54,844 | ₩53,602 | ₩53,963 | -0.91% | 2.7만 |
|---|
| 2025.10.24 | ₩54,510 | ₩54,724 | ₩54,417 | ₩54,617 | +0.20% | 4.9만 |
|---|
| 2025.10.23 | ₩53,789 | ₩54,263 | ₩53,736 | ₩54,150 | +0.67% | 1.8만 |
|---|
| 2025.10.22 | ₩53,255 | ₩53,429 | ₩52,521 | ₩53,082 | -0.33% | 2.6만 |
|---|
| 2025.10.21 | ₩54,056 | ₩54,123 | ₩53,002 | ₩53,179 | -1.62% | 3.1만 |
|---|
| 2025.10.20 | ₩55,217 | ₩55,511 | ₩55,217 | ₩55,358 | +0.25% | 7.3천 |
|---|
| 2025.10.17 | ₩55,177 | ₩55,271 | ₩53,923 | ₩54,403 | -1.40% | 2.4만 |
|---|
| 2025.10.16 | ₩56,112 | ₩56,517 | ₩55,391 | ₩55,604 | -0.90% | 3.2만 |
|---|
| 2025.10.15 | ₩55,631 | ₩56,232 | ₩55,257 | ₩55,992 | +0.65% | 2.8만 |
|---|
| 2025.10.14 | ₩53,869 | ₩54,950 | ₩53,576 | ₩54,697 | +1.54% | 1.5만 |
|---|
| 2025.10.13 | ₩54,897 | ₩55,297 | ₩54,670 | ₩55,183 | +0.52% | 7만 |
|---|
| 2025.10.10 | ₩54,764 | ₩54,817 | ₩53,063 | ₩53,063 | -3.11% | 2.7만 |
|---|