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 | ₩66,487 | ₩67,021 | ₩66,340 | ₩66,487 | 0.00% | 6.2만 |
| 2026.10.08 | ₩65,685 | ₩66,166 | ₩65,492 | ₩65,886 | +0.31% | 13.1만 |
| 2026.10.07 | ₩66,006 | ₩66,146 | ₩65,244 | ₩65,565 | -0.67% | 15.2만 |
| 2026.10.06 | ₩66,674 | ₩67,474 | ₩66,233 | ₩67,115 | +0.66% | 11.6만 |
| 2026.10.05 | ₩65,966 | ₩67,128 | ₩65,471 | ₩66,888 | +1.40% | 14.1만 |
| 2026.10.02 | ₩65,872 | ₩66,531 | ₩65,805 | ₩66,233 | +0.55% | 14.8만 |
| 2026.10.01 | ₩65,191 | ₩65,805 | ₩64,991 | ₩65,659 | +0.72% | 36.4만 |
| 2026.09.30 | ₩66,767 | ₩66,821 | ₩65,805 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩65,886 |
| -1.32% |
| 25.5만 |
| 2026.09.29 | ₩66,754 | ₩67,075 | ₩66,340 | ₩66,594 | -0.24% | 33.4만 |
|---|
| 2026.09.28 | ₩66,968 | ₩67,355 | ₩66,607 | ₩66,727 | -0.36% | 13만 |
|---|
| 2026.09.25 | ₩68,130 | ₩69,012 | ₩67,876 | ₩69,012 | +1.29% | 22.6만 |
|---|
| 2026.09.24 | ₩68,758 | ₩68,825 | ₩68,157 | ₩68,611 | -0.21% | 21.9만 |
|---|
| 2026.09.23 | ₩69,399 | ₩70,762 | ₩69,225 | ₩69,813 | +0.60% | 25.2만 |
|---|
| 2026.09.22 | ₩69,666 | ₩70,735 | ₩69,452 | ₩70,454 | +1.13% | 20.1만 |
|---|
| 2026.09.21 | ₩70,575 | ₩70,575 | ₩69,312 | ₩69,591 | -1.39% | 7.8만 |
|---|
| 2026.09.18 | ₩71,309 | ₩71,309 | ₩70,000 | ₩70,254 | -1.48% | 9.7만 |
|---|
| 2026.09.17 | ₩71,055 | ₩71,349 | ₩70,187 | ₩71,096 | +0.06% | 75.4만 |
|---|
| 2026.09.16 | ₩71,657 | ₩71,657 | ₩68,971 | ₩69,639 | -2.82% | 12.8만 |
|---|
| 2026.09.15 | ₩71,202 | ₩71,363 | ₩70,615 | ₩71,242 | +0.06% | 9.3만 |
|---|
| 2026.09.14 | ₩71,015 | ₩71,536 | ₩70,842 | ₩70,842 | -0.24% | 14.5만 |
|---|
| 2026.09.11 | ₩73,166 | ₩73,166 | ₩72,284 | ₩72,498 | -0.91% | 4.1만 |
|---|
| 2026.09.10 | ₩72,966 | ₩73,073 | ₩72,385 | ₩72,659 | -0.42% | 14.9만 |
|---|
| 2026.09.09 | ₩75,410 | ₩75,410 | ₩74,195 | ₩74,435 | -1.29% | 15.9만 |
|---|
| 2026.09.08 | ₩74,248 | ₩75,290 | ₩74,248 | ₩74,542 | +0.40% | 21.7만 |
|---|
| 2026.09.04 | ₩73,353 | ₩73,714 | ₩72,805 | ₩73,500 | +0.20% | 11.8만 |
|---|
| 2026.09.03 | ₩74,689 | ₩74,689 | ₩73,070 | ₩73,888 | -1.07% | 11.7만 |
|---|
| 2026.09.02 | ₩72,618 | ₩73,373 | ₩72,618 | ₩73,180 | +0.77% | 3.8만 |
|---|
| 2026.09.01 | ₩72,017 | ₩72,979 | ₩72,017 | ₩72,552 | +0.74% | 5.7만 |
|---|
| 2026.08.31 | ₩73,714 | ₩74,048 | ₩72,431 | ₩73,126 | -0.80% | 5.8만 |
|---|
| 2026.08.28 | ₩74,916 | ₩74,916 | ₩73,019 | ₩73,340 | -2.10% | 5.1만 |
|---|
| 2026.08.27 | ₩74,208 | ₩74,649 | ₩73,700 | ₩74,529 | +0.43% | 17.5만 |
|---|
| 2026.08.26 | ₩73,754 | ₩74,809 | ₩73,754 | ₩74,248 | +0.67% | 12.7만 |
|---|
| 2026.08.25 | ₩73,460 | ₩74,714 | ₩73,273 | ₩74,543 | +1.47% | 580.3만 |
|---|
| 2026.08.24 | ₩74,435 | ₩74,435 | ₩73,433 | ₩73,968 | -0.63% | 20.8만 |
|---|
| 2026.08.21 | ₩73,901 | ₩74,605 | ₩73,901 | ₩74,382 | +0.65% | 14.7만 |
|---|
| 2026.08.20 | ₩71,403 | ₩72,966 | ₩71,403 | ₩72,899 | +2.10% | 5만 |
|---|
| 2026.08.19 | ₩71,389 | ₩72,254 | ₩71,256 | ₩71,950 | +0.79% | 4.9만 |
|---|
| 2026.08.18 | ₩70,868 | ₩70,868 | ₩69,720 | ₩70,027 | -1.19% | 4만 |
|---|
| 2026.08.17 | ₩71,109 | ₩71,389 | ₩70,721 | ₩71,283 | +0.24% | 4.5만 |
|---|
| 2026.08.14 | ₩70,254 | ₩71,109 | ₩70,254 | ₩70,437 | +0.26% | 2.2만 |
|---|
| 2026.08.13 | ₩70,334 | ₩70,334 | ₩69,595 | ₩69,804 | -0.75% | 6.1만 |
|---|
| 2026.08.12 | ₩71,657 | ₩71,657 | ₩70,534 | ₩70,601 | -1.47% | 12.7만 |
|---|
| 2026.08.11 | ₩70,254 | ₩70,842 | ₩70,054 | ₩70,428 | +0.25% | 6.2만 |
|---|
| 2026.08.10 | ₩69,693 | ₩70,802 | ₩69,312 | ₩70,561 | +1.25% | 5.4만 |
|---|
| 2026.08.07 | ₩68,838 | ₩69,212 | ₩68,217 | ₩68,975 | +0.20% | 6만 |
|---|
| 2026.08.06 | ₩66,994 | ₩68,157 | ₩66,473 | ₩67,756 | +1.14% | 13.6만 |
|---|
| 2026.08.05 | ₩68,277 | ₩68,357 | ₩67,582 | ₩67,676 | -0.88% | 2.9만 |
|---|
| 2026.08.04 | ₩66,407 | ₩67,395 | ₩66,407 | ₩67,141 | +1.11% | 18.1만 |
|---|
| 2026.08.03 | ₩64,450 | ₩65,498 | ₩64,082 | ₩65,458 | +1.56% | 4.4만 |
|---|
| 2026.07.31 | ₩65,926 | ₩65,926 | ₩64,329 | ₩65,151 | -1.18% | 15.4만 |
|---|
| 2026.07.30 | ₩64,470 | ₩65,699 | ₩64,389 | ₩65,699 | +1.91% | 9.9만 |
|---|
| 2026.07.29 | ₩63,882 | ₩64,924 | ₩63,134 | ₩63,615 | -0.42% | 9.5만 |
|---|
| 2026.07.28 | ₩64,697 | ₩64,697 | ₩63,735 | ₩63,804 | -1.38% | 9.1만 |
|---|
| 2026.07.27 | ₩66,393 | ₩66,393 | ₩64,336 | ₩65,031 | -2.05% | 6.7만 |
|---|
| 2026.07.24 | ₩66,484 | ₩66,484 | ₩65,859 | ₩66,179 | -0.46% | 3.9만 |
|---|
| 2026.07.23 | ₩66,487 | ₩66,948 | ₩66,103 | ₩66,407 | -0.12% | 9.5만 |
|---|
| 2026.07.22 | ₩66,019 | ₩66,687 | ₩66,019 | ₩66,540 | +0.79% | 11.2만 |
|---|
| 2026.07.21 | ₩64,496 | ₩65,391 | ₩64,202 | ₩65,218 | +1.12% | 3만 |
|---|
| 2026.07.20 | ₩63,655 | ₩63,895 | ₩63,160 | ₩63,615 | -0.06% | 5.3만 |
|---|
| 2026.07.17 | ₩63,294 | ₩64,256 | ₩63,040 | ₩63,842 | +0.87% | 4.5만 |
|---|
| 2026.07.16 | ₩64,069 | ₩64,269 | ₩63,401 | ₩63,534 | -0.83% | 7.5만 |
|---|
| 2026.07.15 | ₩65,385 | ₩65,405 | ₩63,922 | ₩64,897 | -0.75% | 14.5만 |
|---|
| 2026.07.14 | ₩65,391 | ₩66,077 | ₩65,028 | ₩65,391 | 0.00% | 8.1만 |
|---|
| 2026.07.13 | ₩63,989 | ₩64,924 | ₩63,989 | ₩64,363 | +0.58% | 32만 |
|---|
| 2026.07.10 | ₩64,429 | ₩64,470 | ₩63,975 | ₩64,470 | +0.06% | 7.4만 |
|---|
| 2026.07.09 | ₩64,389 | ₩64,550 | ₩64,006 | ₩64,283 | -0.17% | 6.3만 |
|---|
| 2026.07.08 | ₩63,575 | ₩63,786 | ₩62,860 | ₩63,663 | +0.14% | 12.4만 |
|---|
| 2026.07.07 | ₩64,536 | ₩64,536 | ₩63,428 | ₩63,935 | -0.93% | 8.7만 |
|---|
| 2026.07.06 | ₩65,031 | ₩65,191 | ₩64,750 | ₩64,950 | -0.12% | 6.3만 |
|---|
| 2026.07.02 | ₩65,097 | ₩65,565 | ₩63,615 | ₩64,516 | -0.89% | 7.9만 |
|---|
| 2026.07.01 | ₩64,216 | ₩64,971 | ₩63,862 | ₩63,863 | -0.55% | 4.4만 |
|---|
| 2026.06.30 | ₩64,804 | ₩65,325 | ₩64,737 | ₩64,857 | +0.08% | 15.5만 |
|---|
| 2026.06.29 | ₩64,617 | ₩64,824 | ₩63,826 | ₩64,456 | -0.25% | 11만 |
|---|
| 2026.06.26 | ₩64,790 | ₩65,351 | ₩64,376 | ₩64,510 | -0.43% | 3.5만 |
|---|
| 2026.06.25 | ₩65,659 | ₩65,659 | ₩64,623 | ₩65,231 | -0.65% | 12.6만 |
|---|
| 2026.06.24 | ₩65,378 | ₩65,378 | ₩64,317 | ₩64,817 | -0.86% | 10.4만 |
|---|
| 2026.06.23 | ₩66,607 | ₩66,961 | ₩66,206 | ₩66,460 | -0.22% | 8.1만 |
|---|
| 2026.06.22 | ₩68,130 | ₩68,370 | ₩67,624 | ₩68,370 | +0.35% | 6.1만 |
|---|
| 2026.06.18 | ₩69,145 | ₩69,145 | ₩67,883 | ₩68,197 | -1.37% | 5.5만 |
|---|
| 2026.06.17 | ₩70,241 | ₩70,668 | ₩68,805 | ₩68,805 | -2.04% | 6.4만 |
|---|
| 2026.06.16 | ₩70,294 | ₩70,788 | ₩69,927 | ₩69,960 | -0.48% | 6.4만 |
|---|
| 2026.06.15 | ₩70,521 | ₩70,919 | ₩70,200 | ₩70,267 | -0.36% | 11.8만 |
|---|
| 2026.06.12 | ₩69,399 | ₩70,400 | ₩69,292 | ₩70,134 | +1.06% | 2.4만 |
|---|
| 2026.06.11 | ₩67,422 | ₩69,272 | ₩67,422 | ₩69,105 | +2.50% | 4.7만 |
|---|
| 2026.06.10 | ₩67,956 | ₩68,543 | ₩67,075 | ₩67,075 | -1.30% | 5.1만 |
|---|
| 2026.06.09 | ₩69,746 | ₩69,893 | ₩66,994 | ₩68,635 | -1.59% | 5.9만 |
|---|
| 2026.06.08 | ₩70,187 | ₩70,187 | ₩69,359 | ₩69,432 | -1.08% | 3.7만 |
|---|
| 2026.06.05 | ₩72,739 | ₩72,739 | ₩69,452 | ₩69,452 | -4.52% | 4.9만 |
|---|
| 2026.06.04 | ₩73,500 | ₩74,141 | ₩73,500 | ₩73,941 | +0.60% | 9.6만 |
|---|
| 2026.06.03 | ₩74,702 | ₩74,990 | ₩73,954 | ₩73,954 | -1.00% | 8.1만 |
|---|
| 2026.06.02 | ₩74,168 | ₩75,304 | ₩74,048 | ₩75,277 | +1.49% | 7.1만 |
|---|
| 2026.06.01 | ₩73,407 | ₩74,128 | ₩72,752 | ₩73,727 | +0.44% | 5.1만 |
|---|
| 2026.05.29 | ₩72,712 | ₩73,473 | ₩72,672 | ₩73,473 | +1.05% | 35.5만 |
|---|
| 2026.05.28 | ₩71,844 | ₩73,220 | ₩71,443 | ₩72,805 | +1.34% | 11.6만 |
|---|
| 2026.05.27 | ₩71,483 | ₩72,171 | ₩70,975 | ₩71,590 | +0.15% | 7.9만 |
|---|
| 2026.05.26 | ₩72,138 | ₩72,618 | ₩71,991 | ₩72,311 | +0.24% | 9.5만 |
|---|
| 2026.05.22 | ₩70,588 | ₩71,242 | ₩70,468 | ₩71,122 | +0.76% | 4.6만 |
|---|
| 2026.05.21 | ₩69,867 | ₩71,269 | ₩69,867 | ₩70,697 | +1.19% | 4.9만 |
|---|
| 2026.05.20 | ₩70,134 | ₩71,055 | ₩70,134 | ₩70,414 | +0.40% | 11.3만 |
|---|
| 2026.05.19 | ₩70,428 | ₩70,428 | ₩69,118 | ₩69,800 | -0.89% | 15.3만 |
|---|
| 2026.05.18 | ₩71,176 | ₩71,276 | ₩70,695 | ₩71,063 | -0.16% | 9.6만 |
|---|
| 2026.05.15 | ₩71,737 | ₩71,743 | ₩70,655 | ₩71,296 | -0.61% | 8.9만 |
|---|
| 2026.05.14 | ₩73,874 | ₩74,021 | ₩72,832 | ₩73,580 | -0.40% | 13.3만 |
|---|
| 2026.05.13 | ₩73,888 | ₩74,061 | ₩73,059 | ₩73,779 | -0.15% | 7.4만 |
|---|
| 2026.05.12 | ₩73,019 | ₩73,674 | ₩71,470 | ₩73,407 | +0.53% | 7.7만 |
|---|
| 2026.05.11 | ₩72,672 | ₩73,660 | ₩72,672 | ₩73,240 | +0.78% | 9.4만 |
|---|
| 2026.05.08 | ₩71,817 | ₩72,097 | ₩71,576 | ₩71,758 | -0.08% | 5만 |
|---|
| 2026.05.07 | ₩72,244 | ₩72,411 | ₩70,866 | ₩70,866 | -1.91% | 5.7만 |
|---|
| 2026.05.06 | ₩72,672 | ₩72,832 | ₩72,231 | ₩72,498 | -0.24% | 19.9만 |
|---|
| 2026.05.05 | ₩71,810 | ₩72,418 | ₩71,810 | ₩71,917 | +0.15% | 5.9만 |
|---|
| 2026.05.04 | ₩71,870 | ₩72,031 | ₩71,229 | ₩71,443 | -0.59% | 7.9만 |
|---|
| 2026.05.01 | ₩72,351 | ₩72,351 | ₩71,670 | ₩71,844 | -0.70% | 14.4만 |
|---|
| 2026.04.30 | ₩71,416 | ₩72,325 | ₩70,922 | ₩72,298 | +1.23% | 7.2만 |
|---|
| 2026.04.29 | ₩71,323 | ₩71,323 | ₩70,655 | ₩70,868 | -0.64% | 8.8만 |
|---|
| 2026.04.28 | ₩71,283 | ₩71,296 | ₩70,027 | ₩70,601 | -0.96% | 17.4만 |
|---|
| 2026.04.27 | ₩71,323 | ₩72,298 | ₩71,256 | ₩71,812 | +0.69% | 7.4만 |
|---|
| 2026.04.24 | ₩72,031 | ₩72,031 | ₩71,376 | ₩71,889 | -0.20% | 7.3만 |
|---|
| 2026.04.23 | ₩72,124 | ₩72,565 | ₩71,229 | ₩71,897 | -0.31% | 10.2만 |
|---|
| 2026.04.22 | ₩71,830 | ₩72,231 | ₩71,523 | ₩72,164 | +0.46% | 85.9만 |
|---|
| 2026.04.21 | ₩71,470 | ₩71,643 | ₩70,174 | ₩70,174 | -1.81% | 6.3만 |
|---|
| 2026.04.20 | ₩71,323 | ₩71,630 | ₩70,655 | ₩71,430 | +0.15% | 9.8만 |
|---|
| 2026.04.17 | ₩71,029 | ₩71,508 | ₩70,628 | ₩71,256 | +0.32% | 4.8만 |
|---|
| 2026.04.16 | ₩70,655 | ₩71,495 | ₩70,655 | ₩71,363 | +1.00% | 9.4만 |
|---|
| 2026.04.15 | ₩71,029 | ₩71,576 | ₩70,655 | ₩70,762 | -0.38% | 5.7만 |
|---|
| 2026.04.14 | ₩71,510 | ₩71,877 | ₩71,136 | ₩71,657 | +0.21% | 9.6만 |
|---|
| 2026.04.13 | ₩71,256 | ₩71,590 | ₩70,868 | ₩71,323 | +0.09% | 4.9만 |
|---|
| 2026.04.10 | ₩70,949 | ₩71,403 | ₩70,882 | ₩71,092 | +0.20% | 6.9만 |
|---|
| 2026.04.09 | ₩70,561 | ₩71,336 | ₩70,241 | ₩70,401 | -0.23% | 35.4만 |
|---|
| 2026.04.08 | ₩70,120 | ₩70,882 | ₩69,666 | ₩70,882 | +1.09% | 11.4만 |
|---|
| 2026.04.07 | ₩69,132 | ₩69,452 | ₩68,638 | ₩69,452 | +0.46% | 6.5만 |
|---|
| 2026.04.06 | ₩69,105 | ₩69,319 | ₩68,537 | ₩69,038 | -0.10% | 6.5만 |
|---|
| 2026.04.02 | ₩68,130 | ₩69,372 | ₩68,130 | ₩69,025 | +1.31% | 8만 |
|---|
| 2026.04.01 | ₩69,492 | ₩69,920 | ₩68,971 | ₩69,412 | -0.12% | 7.3만 |
|---|
| 2026.03.31 | ₩68,023 | ₩69,125 | ₩68,023 | ₩68,905 | +1.30% | 6.3만 |
|---|
| 2026.03.30 | ₩68,450 | ₩68,504 | ₩66,246 | ₩66,640 | -2.64% | 6.2만 |
|---|
| 2026.03.27 | ₩66,594 | ₩67,809 | ₩66,433 | ₩67,343 | +1.13% | 11.1만 |
|---|
| 2026.03.26 | ₩66,607 | ₩67,809 | ₩66,240 | ₩66,340 | -0.40% | 18.5만 |
|---|
| 2026.03.25 | ₩67,636 | ₩68,130 | ₩67,355 | ₩68,036 | +0.59% | 6.1만 |
|---|
| 2026.03.24 | ₩64,910 | ₩66,647 | ₩64,884 | ₩65,458 | +0.84% | 6.6만 |
|---|
| 2026.03.23 | ₩64,042 | ₩65,979 | ₩64,042 | ₩65,117 | +1.68% | 12.7만 |
|---|
| 2026.03.20 | ₩65,645 | ₩65,645 | ₩63,414 | ₩63,842 | -2.75% | 6.6만 |
|---|
| 2026.03.19 | ₩64,283 | ₩65,859 | ₩63,708 | ₩65,538 | +1.95% | 6.9만 |
|---|
| 2026.03.18 | ₩66,914 | ₩67,275 | ₩66,246 | ₩66,273 | -0.96% | 3.8만 |
|---|
| 2026.03.17 | ₩67,796 | ₩68,584 | ₩67,475 | ₩67,789 | -0.01% | 20.3만 |
|---|
| 2026.03.16 | ₩67,115 | ₩67,863 | ₩66,854 | ₩67,596 | +0.72% | 3.9만 |
|---|
| 2026.03.13 | ₩68,250 | ₩68,664 | ₩66,634 | ₩66,854 | -2.05% | 8.5만 |
|---|
| 2026.03.12 | ₩68,811 | ₩69,065 | ₩67,903 | ₩68,704 | -0.16% | 11.8만 |
|---|
| 2026.03.11 | ₩67,649 | ₩68,905 | ₩67,328 | ₩68,784 | +1.68% | 6.1만 |
|---|
| 2026.03.10 | ₩68,023 | ₩68,945 | ₩67,769 | ₩68,090 | +0.10% | 7.9만 |
|---|
| 2026.03.09 | ₩66,473 | ₩67,809 | ₩65,278 | ₩67,662 | +1.79% | 9.9만 |
|---|
| 2026.03.06 | ₩67,302 | ₩67,809 | ₩66,487 | ₩67,008 | -0.44% | 6.8만 |
|---|
| 2026.03.05 | ₩69,092 | ₩69,199 | ₩67,435 | ₩68,397 | -1.01% | 12.5만 |
|---|
| 2026.03.04 | ₩69,893 | ₩69,960 | ₩68,931 | ₩69,760 | -0.19% | 10.3만 |
|---|
| 2026.03.03 | ₩69,920 | ₩70,561 | ₩67,489 | ₩69,733 | -0.27% | 7.9만 |
|---|
| 2026.03.02 | ₩72,431 | ₩72,892 | ₩71,470 | ₩72,859 | +0.59% | 10.8만 |
|---|
| 2026.02.27 | ₩71,590 | ₩72,672 | ₩71,590 | ₩72,659 | +1.49% | 9.4만 |
|---|
| 2026.02.26 | ₩71,683 | ₩72,077 | ₩70,481 | ₩72,077 | +0.55% | 28.9만 |
|---|
| 2026.02.25 | ₩72,405 | ₩72,405 | ₩71,376 | ₩71,817 | -0.81% | 20.8만 |
|---|
| 2026.02.24 | ₩70,147 | ₩72,124 | ₩69,907 | ₩72,124 | +2.82% | 11.9만 |
|---|
| 2026.02.23 | ₩70,508 | ₩71,136 | ₩69,773 | ₩70,628 | +0.17% | 14.9만 |
|---|
| 2026.02.20 | ₩69,786 | ₩70,441 | ₩69,159 | ₩70,374 | +0.84% | 8.9만 |
|---|
| 2026.02.19 | ₩69,012 | ₩70,414 | ₩68,678 | ₩69,920 | +1.32% | 7.3만 |
|---|
| 2026.02.18 | ₩68,825 | ₩70,120 | ₩68,664 | ₩69,359 | +0.78% | 6.4만 |
|---|
| 2026.02.17 | ₩68,370 | ₩68,450 | ₩66,594 | ₩68,317 | -0.08% | 8.3만 |
|---|
| 2026.02.13 | ₩68,317 | ₩71,924 | ₩67,963 | ₩69,412 | +1.60% | 9.7만 |
|---|
| 2026.02.12 | ₩70,601 | ₩71,283 | ₩68,023 | ₩68,557 | -2.89% | 107.4만 |
|---|
| 2026.02.11 | ₩70,655 | ₩70,882 | ₩69,559 | ₩70,855 | +0.28% | 8.8만 |
|---|
| 2026.02.10 | ₩69,399 | ₩69,466 | ₩68,758 | ₩69,239 | -0.23% | 8.6만 |
|---|
| 2026.02.09 | ₩67,983 | ₩69,680 | ₩67,742 | ₩69,225 | +1.83% | 85.5만 |
|---|
| 2026.02.06 | ₩66,954 | ₩67,956 | ₩66,874 | ₩67,783 | +1.24% | 8.4만 |
|---|
| 2026.02.05 | ₩66,407 | ₩67,068 | ₩65,138 | ₩65,338 | -1.61% | 6만 |
|---|
| 2026.02.04 | ₩68,839 | ₩68,891 | ₩66,420 | ₩67,716 | -1.63% | 6.9만 |
|---|
| 2026.02.03 | ₩67,181 | ₩68,365 | ₩66,594 | ₩68,117 | +1.39% | 8만 |
|---|
| 2026.02.02 | ₩64,910 | ₩66,006 | ₩64,910 | ₩65,538 | +0.97% | 15.2만 |
|---|
| 2026.01.30 | ₩66,714 | ₩67,422 | ₩64,924 | ₩65,431 | -1.92% | 17.3만 |
|---|
| 2026.01.29 | ₩70,468 | ₩70,468 | ₩67,469 | ₩68,891 | -2.24% | 9만 |
|---|
| 2026.01.28 | ₩69,105 | ₩69,384 | ₩68,290 | ₩69,372 | +0.39% | 6.6만 |
|---|
| 2026.01.27 | ₩68,103 | ₩68,517 | ₩67,455 | ₩68,517 | +0.61% | 23.1만 |
|---|
| 2026.01.26 | ₩69,452 | ₩69,506 | ₩68,050 | ₩68,050 | -2.02% | 25.2만 |
|---|
| 2026.01.23 | ₩67,262 | ₩68,424 | ₩67,141 | ₩68,157 | +1.33% | 8.7만 |
|---|
| 2026.01.22 | ₩66,594 | ₩67,636 | ₩66,420 | ₩66,928 | +0.50% | 11.2만 |
|---|
| 2026.01.21 | ₩66,139 | ₩66,807 | ₩65,659 | ₩66,179 | +0.06% | 48.6만 |
|---|
| 2026.01.20 | ₩63,828 | ₩65,271 | ₩63,828 | ₩65,097 | +1.99% | 18.3만 |
|---|
| 2026.01.16 | ₩63,401 | ₩63,868 | ₩62,679 | ₩63,862 | +0.73% | 8.2만 |
|---|
| 2026.01.15 | ₩63,080 | ₩63,961 | ₩63,013 | ₩63,641 | +0.89% | 8만 |
|---|
| 2026.01.14 | ₩63,147 | ₩63,564 | ₩62,808 | ₩63,307 | +0.25% | 23.2만 |
|---|
| 2026.01.13 | ₩63,134 | ₩63,508 | ₩62,842 | ₩62,921 | -0.34% | 13.8만 |
|---|
| 2026.01.12 | ₩61,891 | ₩62,826 | ₩61,891 | ₩62,760 | +1.40% | 12.3만 |
|---|
| 2026.01.09 | ₩61,223 | ₩61,597 | ₩61,143 | ₩61,424 | +0.33% | 3.9만 |
|---|
| 2026.01.08 | ₩60,061 | ₩60,809 | ₩60,061 | ₩60,716 | +1.09% | 9.4만 |
|---|
| 2026.01.07 | ₩60,729 | ₩60,729 | ₩59,767 | ₩60,577 | -0.25% | 6.4만 |
|---|
| 2026.01.06 | ₩61,010 | ₩61,624 | ₩60,996 | ₩61,544 | +0.88% | 4만 |
|---|
| 2026.01.05 | ₩60,215 | ₩60,836 | ₩60,115 | ₩60,769 | +0.92% | 5.9만 |
|---|
| 2026.01.02 | ₩59,527 | ₩59,767 | ₩58,912 | ₩59,754 | +0.38% | 1.8만 |
|---|
| 2025.12.31 | ₩59,179 | ₩59,313 | ₩58,699 | ₩58,912 | -0.45% | 2만 |
|---|
| 2025.12.30 | ₩59,607 | ₩59,834 | ₩59,420 | ₩59,420 | -0.31% | 3.8만 |
|---|
| 2025.12.29 | ₩59,073 | ₩59,353 | ₩58,832 | ₩59,099 | +0.05% | 2.1만 |
|---|
| 2025.12.26 | ₩59,727 | ₩60,048 | ₩59,721 | ₩59,986 | +0.43% | 1.1만 |
|---|
| 2025.12.24 | ₩59,861 | ₩59,981 | ₩59,086 | ₩59,554 | -0.51% | 8.9천 |
|---|
| 2025.12.23 | ₩59,781 | ₩60,168 | ₩59,206 | ₩59,761 | -0.03% | 10.3만 |
|---|
| 2025.12.22 | ₩59,206 | ₩59,512 | ₩59,113 | ₩59,353 | +0.25% | 4.3만 |
|---|
| 2025.12.19 | ₩58,004 | ₩58,886 | ₩58,004 | ₩58,457 | +0.78% | 4만 |
|---|
| 2025.12.18 | ₩58,284 | ₩58,565 | ₩57,830 | ₩57,857 | -0.73% | 3.6만 |
|---|
| 2025.12.17 | ₩58,178 | ₩58,311 | ₩57,643 | ₩57,991 | -0.32% | 7.6만 |
|---|
| 2025.12.16 | ₩58,311 | ₩58,311 | ₩57,376 | ₩57,763 | -0.94% | 14.4만 |
|---|
| 2025.12.15 | ₩59,326 | ₩59,326 | ₩58,124 | ₩58,378 | -1.60% | 1.9만 |
|---|
| 2025.12.12 | ₩60,048 | ₩60,048 | ₩58,244 | ₩58,739 | -2.18% | 2.8만 |
|---|
| 2025.12.11 | ₩58,672 | ₩59,888 | ₩58,618 | ₩59,680 | +1.72% | 3.7만 |
|---|
| 2025.12.10 | ₩58,164 | ₩58,886 | ₩57,710 | ₩58,684 | +0.89% | 2.4만 |
|---|
| 2025.12.09 | ₩57,416 | ₩58,338 | ₩57,416 | ₩57,924 | +0.88% | 2.5만 |
|---|
| 2025.12.08 | ₩58,471 | ₩58,485 | ₩57,603 | ₩57,630 | -1.44% | 8만 |
|---|
| 2025.12.05 | ₩58,739 | ₩59,473 | ₩58,325 | ₩58,405 | -0.57% | 8.3만 |
|---|
| 2025.12.04 | ₩58,017 | ₩58,512 | ₩57,904 | ₩58,284 | +0.46% | 12.6만 |
|---|
| 2025.12.03 | ₩57,870 | ₩58,431 | ₩57,801 | ₩58,271 | +0.69% | 6.2만 |
|---|
| 2025.12.02 | ₩58,111 | ₩58,111 | ₩57,109 | ₩57,483 | -1.08% | 29.3만 |
|---|
| 2025.12.01 | ₩58,244 | ₩58,298 | ₩57,844 | ₩57,844 | -0.69% | 3.7만 |
|---|
| 2025.11.28 | ₩57,216 | ₩58,071 | ₩57,216 | ₩58,033 | +1.43% | 4.2천 |
|---|
| 2025.11.26 | ₩56,071 | ₩57,242 | ₩56,071 | ₩56,987 | +1.63% | 1.7만 |
|---|
| 2025.11.25 | ₩54,651 | ₩55,479 | ₩54,624 | ₩55,252 | +1.10% | 1.4만 |
|---|
| 2025.11.24 | ₩53,913 | ₩54,784 | ₩53,769 | ₩54,731 | +1.52% | 3.6만 |
|---|
| 2025.11.21 | ₩52,610 | ₩53,449 | ₩52,527 | ₩53,181 | +1.09% | 1.3만 |
|---|
| 2025.11.20 | ₩54,891 | ₩55,371 | ₩52,444 | ₩52,444 | -4.46% | 7.1만 |
|---|
| 2025.11.19 | ₩54,424 | ₩54,666 | ₩54,183 | ₩54,557 | +0.25% | 31.2만 |
|---|
| 2025.11.18 | ₩53,756 | ₩54,504 | ₩53,542 | ₩54,170 | +0.77% | 1.9만 |
|---|
| 2025.11.17 | ₩54,744 | ₩54,905 | ₩54,023 | ₩54,223 | -0.95% | 9.2천 |
|---|
| 2025.11.14 | ₩54,116 | ₩55,412 | ₩53,809 | ₩55,136 | +1.88% | 1.9만 |
|---|
| 2025.11.13 | ₩56,565 | ₩56,565 | ₩55,025 | ₩55,241 | -2.34% | 1.6만 |
|---|
| 2025.11.12 | ₩56,040 | ₩56,721 | ₩56,027 | ₩56,454 | +0.74% | 7.8천 |
|---|
| 2025.11.11 | ₩55,466 | ₩55,867 | ₩55,305 | ₩55,840 | +0.67% | 1.7만 |
|---|
| 2025.11.10 | ₩55,279 | ₩55,940 | ₩55,118 | ₩55,372 | +0.17% | 1.5만 |
|---|
| 2025.11.07 | ₩53,262 | ₩54,317 | ₩53,208 | ₩54,317 | +1.98% | 1.9만 |
|---|
| 2025.11.06 | ₩53,916 | ₩54,504 | ₩53,475 | ₩53,489 | -0.79% | 1.5만 |
|---|
| 2025.11.05 | ₩52,834 | ₩53,646 | ₩52,834 | ₩53,435 | +1.14% | 1.6만 |
|---|
| 2025.11.04 | ₩52,714 | ₩52,994 | ₩52,244 | ₩52,244 | -0.89% | 2.9만 |
|---|
| 2025.11.03 | ₩53,929 | ₩54,170 | ₩53,457 | ₩54,119 | +0.35% | 2.5만 |
|---|
| 2025.10.31 | ₩53,849 | ₩54,384 | ₩53,849 | ₩54,263 | +0.77% | 1.7만 |
|---|
| 2025.10.30 | ₩53,542 | ₩54,170 | ₩53,388 | ₩53,682 | +0.26% | 6천 |
|---|
| 2025.10.29 | ₩54,838 | ₩55,154 | ₩54,300 | ₩54,491 | -0.63% | 1.4만 |
|---|
| 2025.10.28 | ₩53,889 | ₩54,608 | ₩53,889 | ₩54,450 | +1.04% | 2.7만 |
|---|
| 2025.10.27 | ₩54,504 | ₩54,891 | ₩53,649 | ₩54,010 | -0.91% | 2.7만 |
|---|
| 2025.10.24 | ₩54,557 | ₩54,771 | ₩54,464 | ₩54,664 | +0.20% | 4.9만 |
|---|
| 2025.10.23 | ₩53,836 | ₩54,310 | ₩53,783 | ₩54,197 | +0.67% | 1.8만 |
|---|
| 2025.10.22 | ₩53,302 | ₩53,475 | ₩52,567 | ₩53,128 | -0.33% | 2.6만 |
|---|
| 2025.10.21 | ₩54,103 | ₩54,170 | ₩53,048 | ₩53,225 | -1.62% | 3.1만 |
|---|
| 2025.10.20 | ₩55,265 | ₩55,559 | ₩55,265 | ₩55,406 | +0.25% | 7.3천 |
|---|
| 2025.10.17 | ₩55,225 | ₩55,319 | ₩53,970 | ₩54,450 | -1.40% | 2.4만 |
|---|
| 2025.10.16 | ₩56,160 | ₩56,567 | ₩55,439 | ₩55,653 | -0.90% | 3.2만 |
|---|
| 2025.10.15 | ₩55,679 | ₩56,281 | ₩55,305 | ₩56,040 | +0.65% | 2.8만 |
|---|
| 2025.10.14 | ₩53,916 | ₩54,998 | ₩53,622 | ₩54,744 | +1.54% | 1.5만 |
|---|
| 2025.10.13 | ₩54,945 | ₩55,346 | ₩54,718 | ₩55,231 | +0.52% | 7만 |
|---|
| 2025.10.10 | ₩54,811 | ₩54,865 | ₩53,109 | ₩53,109 | -3.11% | 2.7만 |
|---|