FlexShares Morningstar Global Upstream Natural Resources Index Fund (GUNR)

GUNR
🏛️ 미국 →
43.86
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2022-12-30 43.25 43.64 43.24 43.47 0.6M
2022-12-29 43.54 43.73 43.38 43.59 1.0M
2022-12-28 44.00 44.10 43.19 43.21 1.2M
2022-12-27 43.73 44.22 43.73 44.10 2.7M
2022-12-23 43.03 43.73 43.03 43.73 0.9M
2022-12-22 43.46 43.46 42.44 42.99 1.3M
2022-12-21 43.45 43.83 43.36 43.70 0.9M
2022-12-20 42.63 43.18 42.63 42.99 1.1M
2022-12-19 43.06 43.08 42.30 42.54 1.0M
2022-12-16 42.61 42.79 42.35 42.61 1.2M
2022-12-15 43.50 43.74 43.17 43.35 1.9M
2022-12-14 44.48 44.52 43.82 44.11 0.8M
2022-12-13 44.85 45.11 44.30 44.40 1.8M
2022-12-12 43.67 44.02 43.56 43.96 1.1M
2022-12-09 44.00 44.41 43.76 43.76 1.1M
2022-12-08 44.35 44.48 43.97 44.08 4.5M
2022-12-07 43.70 44.13 43.57 43.80 0.9M
2022-12-06 44.36 44.60 43.66 43.84 0.5M
2022-12-05 45.21 45.46 44.02 44.18 1.8M
2022-12-02 44.70 45.19 44.51 45.10 0.4M
2022-12-01 45.44 45.60 45.03 45.07 0.7M
2022-11-30 44.93 45.39 44.34 45.28 1.0M
2022-11-29 44.12 44.54 44.12 44.36 0.7M
2022-11-28 44.03 44.17 43.54 43.55 1.3M
2022-11-25 44.33 44.67 44.33 44.50 0.2M
2022-11-23 44.20 44.48 44.02 44.44 0.7M
2022-11-22 43.69 44.29 43.65 44.27 0.7M
2022-11-21 42.94 43.30 42.41 43.21 0.7M
2022-11-18 43.48 43.71 43.25 43.60 0.7M
2022-11-17 43.29 43.82 43.09 43.80 0.6M
2022-11-16 44.28 44.47 43.86 44.01 0.7M
2022-11-15 44.85 44.85 44.22 44.57 0.9M
2022-11-14 43.86 44.49 43.86 44.16 2.0M
2022-11-11 44.09 44.47 43.78 44.12 0.7M
2022-11-10 42.86 43.36 42.66 43.23 0.9M
2022-11-09 42.72 42.94 41.70 41.76 0.7M
2022-11-08 42.71 43.35 42.41 43.20 0.7M
2022-11-07 42.69 42.77 42.39 42.61 0.4M
2022-11-04 42.36 42.84 41.91 42.49 0.8M
2022-11-03 40.36 41.00 40.22 40.80 0.9M
2022-11-02 41.95 42.29 40.94 40.99 0.8M
2022-11-01 42.23 42.33 41.70 42.02 0.6M
2022-10-31 40.94 41.74 40.94 41.43 0.7M
2022-10-28 41.42 41.71 40.94 41.39 1.0M
2022-10-27 41.72 42.10 41.60 41.66 0.6M
2022-10-26 41.16 42.01 41.16 41.70 0.8M
2022-10-25 40.35 40.97 40.30 40.97 0.7M
2022-10-24 40.59 40.74 40.22 40.42 0.7M
2022-10-21 39.77 40.92 39.56 40.88 0.9M
2022-10-20 39.71 40.44 39.64 39.80 1.2M
2022-10-19 39.35 39.76 39.23 39.63 0.7M
2022-10-18 39.90 40.07 39.12 39.66 0.6M
2022-10-17 39.26 39.64 39.25 39.30 0.7M
2022-10-14 39.86 39.86 38.37 38.40 1.1M
2022-10-13 38.08 40.06 38.08 39.84 1.0M
2022-10-12 38.66 39.02 38.45 38.82 1.0M
2022-10-11 38.95 39.56 38.62 38.86 2.0M
2022-10-10 39.72 40.06 39.37 39.38 1.9M
2022-10-07 40.00 40.15 39.42 39.63 0.9M
2022-10-06 39.85 40.22 39.75 40.14 0.8M
2022-10-05 40.07 40.55 39.71 40.31 0.6M
2022-10-04 39.85 40.55 39.72 40.53 1.2M
2022-10-03 38.48 39.26 38.48 39.16 1.5M
2022-09-30 37.50 38.14 37.29 37.59 1.4M
2022-09-29 37.61 37.78 37.01 37.69 2.1M
2022-09-28 36.97 38.01 36.87 37.89 1.8M
2022-09-27 37.05 37.31 36.55 36.77 3.3M
2022-09-26 36.77 37.36 36.33 36.44 1.4M
2022-09-23 38.15 38.15 36.91 37.28 2.6M
2022-09-22 39.82 40.04 39.38 39.40 1.0M
2022-09-21 40.22 40.33 39.34 39.37 1.0M
2022-09-20 40.04 40.07 39.56 39.95 0.7M
2022-09-19 39.33 40.48 39.27 40.45 1.1M
2022-09-16 40.11 40.21 39.61 39.94 1.9M
2022-09-15 41.48 41.65 40.92 41.04 0.9M
2022-09-14 41.67 42.03 41.52 41.85 0.9M
2022-09-13 41.67 42.34 41.36 41.43 1.1M
2022-09-12 42.78 42.83 42.36 42.52 1.1M
2022-09-09 41.97 42.40 41.89 42.35 0.7M
2022-09-08 40.80 41.22 40.64 41.17 1.6M
2022-09-07 40.29 40.88 40.16 40.77 1.3M
2022-09-06 41.48 41.53 40.72 40.79 1.9M
2022-09-02 41.43 41.67 40.95 41.11 1.6M
2022-09-01 40.95 40.95 40.32 40.70 2.3M
2022-08-31 41.52 41.89 41.29 41.51 1.9M
2022-08-30 42.86 42.86 41.78 41.94 1.9M
2022-08-29 42.91 43.54 42.86 43.17 1.6M
2022-08-26 43.93 44.17 43.20 43.24 0.9M
2022-08-25 43.46 43.87 43.45 43.83 0.7M
2022-08-24 42.86 43.34 42.72 43.13 1.0M
2022-08-23 42.32 43.24 42.32 43.11 1.0M
2022-08-22 41.73 42.19 41.63 42.08 0.7M
2022-08-19 42.25 42.43 42.05 42.18 0.6M
2022-08-18 42.45 42.78 42.40 42.73 1.3M
2022-08-17 41.98 42.43 41.91 42.23 0.8M
2022-08-16 42.03 42.46 42.03 42.40 0.7M
2022-08-15 41.60 42.10 41.45 42.03 0.6M
2022-08-12 42.13 42.70 42.04 42.70 0.9M
2022-08-11 42.18 42.60 42.18 42.28 1.0M
2022-08-10 41.62 41.90 41.29 41.78 1.0M
2022-08-09 41.05 41.38 40.97 41.13 0.9M
2022-08-08 40.85 41.23 40.80 40.92 0.9M
2022-08-05 39.65 40.57 39.65 40.50 0.8M
2022-08-04 40.16 40.31 39.77 39.91 1.1M
2022-08-03 40.69 40.69 39.99 40.12 1.4M
2022-08-02 40.76 40.96 40.34 40.47 1.3M
2022-08-01 40.88 40.98 40.49 40.72 1.6M
2022-07-29 40.51 41.23 40.50 41.19 1.3M
2022-07-28 40.19 40.32 39.60 40.09 1.4M
2022-07-27 39.40 39.99 39.00 39.88 1.5M
2022-07-26 39.35 39.53 38.94 39.10 1.3M
2022-07-25 38.91 39.24 38.62 39.22 1.1M
2022-07-22 38.64 38.97 38.18 38.31 1.8M
2022-07-21 38.15 38.52 37.77 38.52 1.7M
2022-07-20 38.47 38.69 38.26 38.62 1.2M
2022-07-19 38.07 38.67 38.00 38.64 1.1M
2022-07-18 38.06 38.33 37.64 37.76 1.6M
2022-07-15 37.04 37.19 36.70 37.17 1.6M
2022-07-14 36.70 36.70 36.04 36.62 11.2M
2022-07-13 37.48 38.22 37.35 37.86 0.9M
2022-07-12 37.80 38.08 37.56 37.73 1.4M
2022-07-11 38.23 38.48 38.02 38.19 0.6M
2022-07-08 39.06 39.21 38.49 38.89 0.7M
2022-07-07 38.74 39.25 38.74 39.05 1.0M
2022-07-06 38.02 38.21 37.06 37.89 2.6M
2022-07-05 38.67 38.67 37.54 38.22 3.3M
2022-07-01 39.36 39.62 38.64 39.54 2.1M
2022-06-30 39.74 40.01 39.26 39.67 2.1M
2022-06-29 41.23 41.40 40.38 40.47 0.8M
2022-06-28 41.31 41.74 40.83 41.04 3.5M
2022-06-27 40.24 40.85 40.13 40.70 0.9M
2022-06-24 39.38 40.07 39.04 40.02 2.7M
2022-06-23 40.23 40.28 38.55 38.82 2.4M
2022-06-22 40.29 40.67 40.06 40.20 1.3M
2022-06-21 41.22 41.67 41.20 41.45 1.4M
2022-06-17 41.52 41.58 40.24 40.46 4.7M
2022-06-16 42.71 42.89 42.13 42.38 1.8M
2022-06-15 43.96 44.14 43.02 43.74 3.2M
2022-06-14 43.96 44.27 43.10 43.51 2.9M
2022-06-13 44.26 44.40 43.28 43.73 2.3M
2022-06-10 45.69 45.98 45.22 45.55 2.1M
2022-06-09 47.24 47.30 46.36 46.40 3.4M
2022-06-08 47.69 47.96 47.43 47.59 0.6M
2022-06-07 47.24 48.13 47.24 48.12 0.8M
2022-06-06 47.69 47.79 47.35 47.50 1.2M
2022-06-03 47.24 47.56 47.14 47.36 1.3M
2022-06-02 47.09 47.73 47.05 47.63 1.4M
2022-06-01 47.41 47.51 46.48 46.88 1.5M
2022-05-31 47.46 47.78 46.95 47.01 1.4M
2022-05-27 46.79 47.18 46.68 47.18 1.0M
2022-05-26 46.61 46.92 46.56 46.77 1.5M
2022-05-25 46.20 46.80 46.18 46.66 1.4M
2022-05-24 45.91 46.36 45.59 46.28 1.4M
2022-05-23 45.76 46.44 45.59 46.28 2.5M
2022-05-20 45.55 45.73 44.42 45.13 2.7M
2022-05-19 44.33 45.55 44.33 45.12 4.1M
2022-05-18 45.44 45.57 44.24 44.43 1.8M
2022-05-17 45.37 45.70 45.10 45.58 1.9M
2022-05-16 44.01 44.89 44.01 44.64 2.7M
2022-05-13 43.28 44.18 43.28 43.96 1.5M
2022-05-12 42.75 43.07 42.13 42.82 1.8M
2022-05-11 43.47 44.45 43.30 43.41 4.3M
2022-05-10 43.28 43.72 42.35 42.86 2.5M
2022-05-09 44.36 44.36 42.59 42.74 2.0M
2022-05-06 45.21 45.42 44.56 45.32 1.7M
2022-05-05 46.32 46.35 44.64 45.32 2.4M
2022-05-04 45.69 46.58 45.19 46.47 1.8M
2022-05-03 45.01 45.64 44.71 45.51 1.5M
2022-05-02 44.45 44.84 43.96 44.71 1.7M
2022-04-29 45.63 45.94 44.68 44.68 2.0M
2022-04-28 44.76 45.63 44.45 45.43 2.1M
2022-04-27 44.26 45.09 43.99 44.68 1.9M
2022-04-26 44.37 44.64 43.88 43.90 1.6M
2022-04-25 44.47 44.69 43.33 44.50 2.3M
2022-04-22 46.77 46.91 45.51 45.53 1.7M
2022-04-21 48.76 48.79 47.01 47.14 1.0M
2022-04-20 48.61 48.89 48.16 48.79 1.1M
2022-04-19 48.58 48.89 48.39 48.70 1.3M
2022-04-18 48.91 49.23 48.65 48.93 1.3M
2022-04-14 48.62 48.88 48.45 48.70 0.8M
2022-04-13 48.41 48.71 47.98 48.71 1.6M
2022-04-12 48.18 48.48 47.84 47.99 1.1M
2022-04-11 48.00 48.07 47.46 47.62 0.8M
2022-04-08 47.78 48.32 47.77 48.21 1.0M
2022-04-07 46.99 47.62 46.78 47.48 2.9M
2022-04-06 47.08 47.32 46.65 46.99 1.8M
2022-04-05 47.71 48.04 46.77 46.77 2.4M
2022-04-04 48.04 48.04 47.28 47.62 1.1M
2022-04-01 47.12 47.70 47.12 47.60 1.5M
2022-03-31 47.23 47.50 46.83 46.83 1.2M
2022-03-30 47.13 47.53 47.13 47.31 2.8M
2022-03-29 46.26 46.63 45.69 46.61 1.5M
2022-03-28 47.13 47.13 46.67 46.98 1.5M
2022-03-25 47.04 47.79 47.04 47.76 0.8M
2022-03-24 47.08 47.34 46.91 47.11 1.2M
2022-03-23 46.69 47.06 46.66 46.92 0.8M
2022-03-22 46.57 46.66 46.05 46.42 1.0M
2022-03-21 45.81 46.49 45.81 46.48 1.1M
2022-03-18 44.84 45.28 44.83 45.28 0.9M
2022-03-17 44.79 45.40 44.60 45.40 1.3M
2022-03-16 44.48 44.57 43.51 44.25 1.0M
2022-03-15 43.41 44.00 43.11 43.83 1.8M
2022-03-14 45.13 45.13 43.99 44.27 2.2M
2022-03-11 45.58 45.86 45.38 45.41 1.5M
2022-03-10 45.19 46.02 45.17 45.95 3.9M
2022-03-09 44.65 45.19 44.21 45.00 1.6M
2022-03-08 45.60 46.17 44.99 45.30 2.9M
2022-03-07 45.53 46.34 45.17 45.59 2.3M
2022-03-04 44.61 45.49 44.61 45.42 2.5M
2022-03-03 45.15 45.55 44.81 45.05 2.4M
2022-03-02 45.19 45.47 44.89 45.41 2.8M
2022-03-01 44.09 44.67 43.79 44.28 3.6M
2022-02-28 43.34 44.06 43.31 44.03 3.9M
2022-02-25 42.96 44.08 42.96 44.08 4.3M
2022-02-24 42.59 42.74 41.99 42.72 3.2M
2022-02-23 43.34 43.66 43.12 43.21 2.2M
2022-02-22 43.78 43.85 42.89 43.28 2.3M
2022-02-18 43.97 44.08 43.48 43.69 1.7M
2022-02-17 44.04 44.20 43.78 43.97 1.4M
2022-02-16 43.75 44.37 43.75 44.08 1.9M
2022-02-15 43.47 43.69 43.08 43.64 1.8M
2022-02-14 43.88 44.08 43.34 43.69 2.4M
2022-02-11 43.61 44.11 43.55 43.95 2.5M
2022-02-10 43.47 44.41 43.36 43.56 2.2M
2022-02-09 43.51 43.90 43.45 43.81 1.1M
2022-02-08 43.14 43.31 42.78 43.31 1.3M
2022-02-07 42.64 43.30 42.57 43.10 1.0M
2022-02-04 42.38 42.80 42.26 42.56 1.6M
2022-02-03 42.35 42.47 42.08 42.19 1.7M
2022-02-02 42.37 42.63 42.03 42.58 1.3M
2022-02-01 41.60 42.31 41.50 42.30 2.5M
2022-01-31 40.93 41.37 40.75 41.32 1.4M
2022-01-28 40.92 41.18 40.42 41.18 1.4M
2022-01-27 41.47 41.96 40.90 41.20 2.2M
2022-01-26 41.47 41.85 40.68 41.07 3.1M
2022-01-25 40.31 41.28 39.77 41.12 2.0M
2022-01-24 39.89 40.61 39.20 40.57 2.5M
2022-01-21 41.43 41.52 40.76 40.89 2.2M
2022-01-20 42.29 42.55 41.65 41.71 1.6M
2022-01-19 42.33 42.54 42.06 42.33 1.4M
2022-01-18 41.76 42.08 41.57 41.91 2.6M
2022-01-14 41.52 42.06 41.49 42.03 0.7M
2022-01-13 41.98 42.16 41.66 41.75 1.4M
2022-01-12 41.74 42.02 41.66 42.02 1.3M
2022-01-11 40.62 41.36 40.46 41.36 1.5M
2022-01-10 40.46 40.54 40.02 40.54 1.5M
2022-01-07 40.30 40.66 40.21 40.63 1.0M
2022-01-06 40.05 40.26 39.76 40.04 1.4M
2022-01-05 40.36 40.66 39.78 39.82 7.9M
2022-01-04 39.83 40.36 39.83 40.12 1.2M
2022-01-03 39.45 39.77 39.45 39.73 1.2M