시장 데이터를 불러오는 중
전체 종목
GAMCO Global Gold, Natural Resources & Income Trust 과거 주가
GAMCO Global Gold, Natural Resources & Income Trust · GGN · NYSE American
주요 사업 분야는 투자 관련 금융 서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
GAMCO Global Gold, Natural Resources & Income Trust · GGN · NYSE American
주요 사업 분야는 투자 관련 금융 서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩7,049 | ₩7,103 | ₩7,049 | ₩7,103 | +0.76% | 24.3만 |
| 2026.10.08 | ₩6,969 | ₩7,023 | ₩6,942 | ₩7,023 | +0.77% | 37.3만 |
| 2026.10.07 | ₩7,023 | ₩7,023 | ₩6,929 | ₩6,969 | -0.76% | 27.4만 |
| 2026.10.06 | ₩7,009 | ₩7,063 | ₩6,916 | ₩7,063 | +0.76% | 30.1만 |
| 2026.10.05 | ₩7,009 | ₩7,049 | ₩6,942 | ₩7,009 | 0.00% | 33.3만 |
| 2026.10.02 | ₩7,049 | ₩7,089 | ₩6,982 | ₩7,009 | -0.57% | 36.6만 |
| 2026.10.01 | ₩7,116 | ₩7,116 | ₩6,982 | ₩7,049 | -0.94% | 26.3만 |
| 2026.09.30 | ₩7,036 | ₩7,129 | ₩7,036 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩7,049 |
| +0.19% |
| 39.9만 |
| 2026.09.29 | ₩7,089 | ₩7,089 | ₩7,023 | ₩7,063 | -0.38% | 55.2만 |
|---|
| 2026.09.28 | ₩7,169 | ₩7,169 | ₩7,063 | ₩7,063 | -1.49% | 75.8만 |
|---|
| 2026.09.25 | ₩7,209 | ₩7,236 | ₩7,169 | ₩7,236 | +0.37% | 45.7만 |
|---|
| 2026.09.24 | ₩7,303 | ₩7,410 | ₩7,183 | ₩7,196 | -1.46% | 53.4만 |
|---|
| 2026.09.23 | ₩7,370 | ₩7,383 | ₩7,290 | ₩7,290 | -1.09% | 63.1만 |
|---|
| 2026.09.22 | ₩7,303 | ₩7,396 | ₩7,303 | ₩7,396 | +1.28% | 58.5만 |
|---|
| 2026.09.21 | ₩7,356 | ₩7,370 | ₩7,249 | ₩7,303 | -0.73% | 52.8만 |
|---|
| 2026.09.18 | ₩7,330 | ₩7,410 | ₩7,263 | ₩7,410 | +1.09% | 26.1만 |
|---|
| 2026.09.17 | ₩7,263 | ₩7,316 | ₩7,236 | ₩7,290 | +0.37% | 27.8만 |
|---|
| 2026.09.16 | ₩7,343 | ₩7,343 | ₩7,129 | ₩7,196 | -2.00% | 56.2만 |
|---|
| 2026.09.15 | ₩7,343 | ₩7,356 | ₩7,276 | ₩7,330 | -0.18% | 43.7만 |
|---|
| 2026.09.14 | ₩7,396 | ₩7,410 | ₩7,303 | ₩7,343 | -0.72% | 47.7만 |
|---|
| 2026.09.11 | ₩7,476 | ₩7,503 | ₩7,383 | ₩7,423 | -0.71% | 26.1만 |
|---|
| 2026.09.10 | ₩7,503 | ₩7,543 | ₩7,410 | ₩7,410 | -1.25% | 35.2만 |
|---|
| 2026.09.09 | ₩7,583 | ₩7,597 | ₩7,530 | ₩7,543 | -0.53% | 49만 |
|---|
| 2026.09.08 | ₩7,503 | ₩7,557 | ₩7,503 | ₩7,517 | +0.18% | 42.4만 |
|---|
| 2026.09.04 | ₩7,503 | ₩7,530 | ₩7,463 | ₩7,517 | +0.18% | 87.9만 |
|---|
| 2026.09.03 | ₩7,557 | ₩7,570 | ₩7,490 | ₩7,530 | -0.35% | 41.9만 |
|---|
| 2026.09.02 | ₩7,490 | ₩7,543 | ₩7,423 | ₩7,463 | -0.36% | 53.5만 |
|---|
| 2026.09.01 | ₩7,423 | ₩7,517 | ₩7,396 | ₩7,423 | 0.00% | 41.3만 |
|---|
| 2026.08.31 | ₩7,503 | ₩7,543 | ₩7,476 | ₩7,517 | +0.18% | 39.2만 |
|---|
| 2026.08.28 | ₩7,610 | ₩7,637 | ₩7,517 | ₩7,530 | -1.05% | 77.2만 |
|---|
| 2026.08.27 | ₩7,543 | ₩7,597 | ₩7,517 | ₩7,597 | +0.71% | 47.4만 |
|---|
| 2026.08.26 | ₩7,570 | ₩7,597 | ₩7,557 | ₩7,557 | -0.18% | 34만 |
|---|
| 2026.08.25 | ₩7,570 | ₩7,650 | ₩7,530 | ₩7,610 | +0.53% | 71.9만 |
|---|
| 2026.08.24 | ₩7,597 | ₩7,623 | ₩7,543 | ₩7,583 | -0.18% | 86.8만 |
|---|
| 2026.08.21 | ₩7,517 | ₩7,610 | ₩7,436 | ₩7,583 | +0.89% | 101.5만 |
|---|
| 2026.08.20 | ₩7,316 | ₩7,476 | ₩7,316 | ₩7,463 | +2.01% | 65.6만 |
|---|
| 2026.08.19 | ₩7,276 | ₩7,330 | ₩7,249 | ₩7,316 | +0.55% | 76.9만 |
|---|
| 2026.08.18 | ₩7,196 | ₩7,209 | ₩7,143 | ₩7,169 | -0.37% | 35.9만 |
|---|
| 2026.08.17 | ₩7,076 | ₩7,236 | ₩7,076 | ₩7,209 | +1.89% | 44만 |
|---|
| 2026.08.14 | ₩7,156 | ₩7,183 | ₩7,103 | ₩7,103 | -0.75% | 45.6만 |
|---|
| 2026.08.13 | ₩7,169 | ₩7,196 | ₩7,049 | ₩7,116 | -0.74% | 58.3만 |
|---|
| 2026.08.12 | ₩7,169 | ₩7,276 | ₩7,116 | ₩7,156 | -0.19% | 61.2만 |
|---|
| 2026.08.11 | ₩7,156 | ₩7,196 | ₩7,089 | ₩7,143 | -0.19% | 41.2만 |
|---|
| 2026.08.10 | ₩6,982 | ₩7,169 | ₩6,982 | ₩7,156 | +2.49% | 56.4만 |
|---|
| 2026.08.07 | ₩6,942 | ₩7,036 | ₩6,916 | ₩6,996 | +0.77% | 68.6만 |
|---|
| 2026.08.06 | ₩6,796 | ₩6,876 | ₩6,796 | ₩6,849 | +0.79% | 45.7만 |
|---|
| 2026.08.05 | ₩6,689 | ₩6,809 | ₩6,635 | ₩6,796 | +1.60% | 51.8만 |
|---|
| 2026.08.04 | ₩6,609 | ₩6,662 | ₩6,595 | ₩6,609 | 0.00% | 38.4만 |
|---|
| 2026.08.03 | ₩6,515 | ₩6,595 | ₩6,502 | ₩6,582 | +1.02% | 28.9만 |
|---|
| 2026.07.31 | ₩6,529 | ₩6,582 | ₩6,475 | ₩6,542 | +0.20% | 45만 |
|---|
| 2026.07.30 | ₩6,542 | ₩6,595 | ₩6,488 | ₩6,582 | +0.61% | 37만 |
|---|
| 2026.07.29 | ₩6,488 | ₩6,529 | ₩6,435 | ₩6,515 | +0.41% | 56.6만 |
|---|
| 2026.07.28 | ₩6,502 | ₩6,502 | ₩6,462 | ₩6,462 | -0.62% | 34.2만 |
|---|
| 2026.07.27 | ₩6,569 | ₩6,609 | ₩6,502 | ₩6,515 | -0.81% | 55.8만 |
|---|
| 2026.07.24 | ₩6,569 | ₩6,609 | ₩6,515 | ₩6,555 | -0.20% | 44.8만 |
|---|
| 2026.07.23 | ₩6,555 | ₩6,569 | ₩6,502 | ₩6,529 | -0.41% | 98.5만 |
|---|
| 2026.07.22 | ₩6,435 | ₩6,595 | ₩6,435 | ₩6,595 | +2.49% | 129만 |
|---|
| 2026.07.21 | ₩6,382 | ₩6,435 | ₩6,368 | ₩6,395 | +0.21% | 154.5만 |
|---|
| 2026.07.20 | ₩6,395 | ₩6,408 | ₩6,355 | ₩6,368 | -0.42% | 52.8만 |
|---|
| 2026.07.17 | ₩6,382 | ₩6,435 | ₩6,328 | ₩6,382 | 0.00% | 41.7만 |
|---|
| 2026.07.16 | ₩6,488 | ₩6,542 | ₩6,435 | ₩6,435 | -0.82% | 34.7만 |
|---|
| 2026.07.15 | ₩6,555 | ₩6,595 | ₩6,488 | ₩6,582 | +0.41% | 32만 |
|---|
| 2026.07.14 | ₩6,582 | ₩6,582 | ₩6,502 | ₩6,555 | -0.41% | 33.3만 |
|---|
| 2026.07.13 | ₩6,488 | ₩6,542 | ₩6,488 | ₩6,515 | +0.41% | 38만 |
|---|
| 2026.07.10 | ₩6,542 | ₩6,555 | ₩6,475 | ₩6,502 | -0.61% | 35.6만 |
|---|
| 2026.07.09 | ₩6,515 | ₩6,542 | ₩6,502 | ₩6,529 | +0.20% | 30.6만 |
|---|
| 2026.07.08 | ₩6,529 | ₩6,569 | ₩6,408 | ₩6,488 | -0.61% | 53.5만 |
|---|
| 2026.07.07 | ₩6,582 | ₩6,609 | ₩6,529 | ₩6,569 | -0.20% | 37.7만 |
|---|
| 2026.07.06 | ₩6,582 | ₩6,622 | ₩6,555 | ₩6,555 | -0.41% | 36.6만 |
|---|
| 2026.07.02 | ₩6,475 | ₩6,582 | ₩6,462 | ₩6,555 | +1.24% | 53.1만 |
|---|
| 2026.07.01 | ₩6,475 | ₩6,502 | ₩6,408 | ₩6,408 | -1.03% | 45.7만 |
|---|
| 2026.06.30 | ₩6,462 | ₩6,475 | ₩6,382 | ₩6,462 | 0.00% | 60.1만 |
|---|
| 2026.06.29 | ₩6,422 | ₩6,448 | ₩6,382 | ₩6,422 | 0.00% | 54.8만 |
|---|
| 2026.06.26 | ₩6,448 | ₩6,515 | ₩6,382 | ₩6,475 | +0.41% | 42만 |
|---|
| 2026.06.25 | ₩6,395 | ₩6,448 | ₩6,355 | ₩6,408 | +0.21% | 59.2만 |
|---|
| 2026.06.24 | ₩6,368 | ₩6,422 | ₩6,328 | ₩6,342 | -0.42% | 193.8만 |
|---|
| 2026.06.23 | ₩6,569 | ₩6,635 | ₩6,435 | ₩6,475 | -1.42% | 110.7만 |
|---|
| 2026.06.22 | ₩6,622 | ₩6,649 | ₩6,515 | ₩6,609 | -0.20% | 56.3만 |
|---|
| 2026.06.18 | ₩6,742 | ₩6,756 | ₩6,595 | ₩6,649 | -1.39% | 93.3만 |
|---|
| 2026.06.17 | ₩6,756 | ₩6,849 | ₩6,702 | ₩6,729 | -0.40% | 61.3만 |
|---|
| 2026.06.16 | ₩6,742 | ₩6,769 | ₩6,715 | ₩6,742 | 0.00% | 39만 |
|---|
| 2026.06.15 | ₩6,675 | ₩6,756 | ₩6,649 | ₩6,689 | +0.20% | 69.8만 |
|---|
| 2026.06.12 | ₩6,515 | ₩6,635 | ₩6,515 | ₩6,609 | +1.43% | 45.7만 |
|---|
| 2026.06.11 | ₩6,408 | ₩6,529 | ₩6,395 | ₩6,515 | +1.67% | 37.9만 |
|---|
| 2026.06.10 | ₩6,368 | ₩6,488 | ₩6,368 | ₩6,395 | +0.42% | 77.8만 |
|---|
| 2026.06.09 | ₩6,649 | ₩6,649 | ₩6,435 | ₩6,542 | -1.61% | 59.3만 |
|---|
| 2026.06.08 | ₩6,675 | ₩6,675 | ₩6,555 | ₩6,595 | -1.20% | 62.2만 |
|---|
| 2026.06.05 | ₩6,862 | ₩6,862 | ₩6,542 | ₩6,542 | -4.67% | 108.4만 |
|---|
| 2026.06.04 | ₩6,862 | ₩6,902 | ₩6,822 | ₩6,876 | +0.19% | 60.9만 |
|---|
| 2026.06.03 | ₩6,862 | ₩6,876 | ₩6,809 | ₩6,809 | -0.78% | 48.8만 |
|---|
| 2026.06.02 | ₩6,876 | ₩6,942 | ₩6,862 | ₩6,862 | -0.19% | 61.3만 |
|---|
| 2026.06.01 | ₩6,862 | ₩6,889 | ₩6,822 | ₩6,849 | -0.19% | 53.1만 |
|---|
| 2026.05.29 | ₩6,876 | ₩6,916 | ₩6,822 | ₩6,889 | +0.19% | 57.4만 |
|---|
| 2026.05.28 | ₩6,809 | ₩6,862 | ₩6,742 | ₩6,862 | +0.78% | 76.2만 |
|---|
| 2026.05.27 | ₩6,862 | ₩6,889 | ₩6,836 | ₩6,836 | -0.39% | 51만 |
|---|
| 2026.05.26 | ₩6,889 | ₩6,956 | ₩6,889 | ₩6,902 | +0.19% | 71.1만 |
|---|
| 2026.05.22 | ₩6,942 | ₩6,942 | ₩6,876 | ₩6,876 | -0.96% | 53.6만 |
|---|
| 2026.05.21 | ₩6,916 | ₩6,956 | ₩6,889 | ₩6,942 | +0.39% | 29.2만 |
|---|
| 2026.05.20 | ₩6,916 | ₩6,956 | ₩6,876 | ₩6,942 | +0.39% | 42.8만 |
|---|
| 2026.05.19 | ₩6,942 | ₩6,956 | ₩6,889 | ₩6,902 | -0.58% | 54.5만 |
|---|
| 2026.05.18 | ₩6,956 | ₩6,982 | ₩6,889 | ₩6,956 | 0.00% | 57.9만 |
|---|
| 2026.05.15 | ₩7,103 | ₩7,103 | ₩6,929 | ₩6,956 | -2.07% | 64.9만 |
|---|
| 2026.05.14 | ₩7,263 | ₩7,263 | ₩7,156 | ₩7,183 | -1.10% | 35.3만 |
|---|
| 2026.05.13 | ₩7,236 | ₩7,276 | ₩7,196 | ₩7,276 | +0.55% | 30.7만 |
|---|
| 2026.05.12 | ₩7,223 | ₩7,249 | ₩7,103 | ₩7,249 | +0.37% | 49.7만 |
|---|
| 2026.05.11 | ₩7,169 | ₩7,276 | ₩7,156 | ₩7,249 | +1.12% | 41.6만 |
|---|
| 2026.05.08 | ₩7,116 | ₩7,183 | ₩7,116 | ₩7,156 | +0.56% | 37.2만 |
|---|
| 2026.05.07 | ₩7,143 | ₩7,183 | ₩7,076 | ₩7,076 | -0.93% | 55.9만 |
|---|
| 2026.05.06 | ₩7,089 | ₩7,143 | ₩7,036 | ₩7,103 | +0.19% | 46.2만 |
|---|
| 2026.05.05 | ₩7,023 | ₩7,036 | ₩6,969 | ₩7,023 | 0.00% | 46.7만 |
|---|
| 2026.05.04 | ₩6,969 | ₩6,996 | ₩6,956 | ₩6,982 | +0.19% | 48만 |
|---|
| 2026.05.01 | ₩7,076 | ₩7,076 | ₩6,956 | ₩6,982 | -1.32% | 46.9만 |
|---|
| 2026.04.30 | ₩7,049 | ₩7,116 | ₩7,049 | ₩7,049 | 0.00% | 34.3만 |
|---|
| 2026.04.29 | ₩7,049 | ₩7,076 | ₩6,969 | ₩7,009 | -0.57% | 40.1만 |
|---|
| 2026.04.28 | ₩7,089 | ₩7,129 | ₩7,023 | ₩7,036 | -0.75% | 46.1만 |
|---|
| 2026.04.27 | ₩7,183 | ₩7,209 | ₩7,116 | ₩7,156 | -0.37% | 46.9만 |
|---|
| 2026.04.24 | ₩7,223 | ₩7,356 | ₩7,196 | ₩7,209 | -0.18% | 44.7만 |
|---|
| 2026.04.23 | ₩7,316 | ₩7,316 | ₩7,169 | ₩7,223 | -1.28% | 53.9만 |
|---|
| 2026.04.22 | ₩7,276 | ₩7,290 | ₩7,209 | ₩7,290 | +0.18% | 49.6만 |
|---|
| 2026.04.21 | ₩7,290 | ₩7,330 | ₩7,169 | ₩7,196 | -1.28% | 41.2만 |
|---|
| 2026.04.20 | ₩7,330 | ₩7,370 | ₩7,276 | ₩7,343 | +0.18% | 36.6만 |
|---|
| 2026.04.17 | ₩7,383 | ₩7,396 | ₩7,330 | ₩7,330 | -0.72% | 47.1만 |
|---|
| 2026.04.16 | ₩7,316 | ₩7,383 | ₩7,316 | ₩7,356 | +0.55% | 40.6만 |
|---|
| 2026.04.15 | ₩7,423 | ₩7,423 | ₩7,343 | ₩7,356 | -0.90% | 34만 |
|---|
| 2026.04.14 | ₩7,410 | ₩7,423 | ₩7,370 | ₩7,423 | +0.18% | 41.7만 |
|---|
| 2026.04.13 | ₩7,330 | ₩7,343 | ₩7,276 | ₩7,343 | +0.18% | 32.5만 |
|---|
| 2026.04.10 | ₩7,396 | ₩7,410 | ₩7,316 | ₩7,356 | -0.54% | 43.1만 |
|---|
| 2026.04.09 | ₩7,343 | ₩7,383 | ₩7,316 | ₩7,356 | +0.18% | 28.1만 |
|---|
| 2026.04.08 | ₩7,356 | ₩7,356 | ₩7,249 | ₩7,303 | -0.73% | 26.9만 |
|---|
| 2026.04.07 | ₩7,169 | ₩7,263 | ₩7,156 | ₩7,223 | +0.74% | 28.4만 |
|---|
| 2026.04.06 | ₩7,263 | ₩7,263 | ₩7,156 | ₩7,223 | -0.55% | 22.6만 |
|---|
| 2026.04.02 | ₩7,156 | ₩7,249 | ₩7,116 | ₩7,209 | +0.75% | 23.7만 |
|---|
| 2026.04.01 | ₩7,169 | ₩7,303 | ₩7,129 | ₩7,236 | +0.93% | 40.9만 |
|---|
| 2026.03.31 | ₩6,942 | ₩7,116 | ₩6,929 | ₩7,103 | +2.31% | 51.2만 |
|---|
| 2026.03.30 | ₩6,996 | ₩7,036 | ₩6,809 | ₩6,822 | -2.48% | 54.3만 |
|---|
| 2026.03.27 | ₩6,889 | ₩7,023 | ₩6,876 | ₩6,996 | +1.55% | 38.3만 |
|---|
| 2026.03.26 | ₩6,796 | ₩7,063 | ₩6,796 | ₩6,849 | +0.79% | 82.3만 |
|---|
| 2026.03.25 | ₩6,982 | ₩7,063 | ₩6,956 | ₩6,969 | -0.19% | 106.3만 |
|---|
| 2026.03.24 | ₩6,635 | ₩6,876 | ₩6,622 | ₩6,836 | +3.02% | 128.8만 |
|---|
| 2026.03.23 | ₩6,569 | ₩6,689 | ₩6,555 | ₩6,662 | +1.42% | 73.9만 |
|---|
| 2026.03.20 | ₩6,662 | ₩6,715 | ₩6,408 | ₩6,462 | -3.01% | 99만 |
|---|
| 2026.03.19 | ₩6,595 | ₩6,675 | ₩6,262 | ₩6,649 | +0.81% | 128.4만 |
|---|
| 2026.03.18 | ₩6,956 | ₩6,956 | ₩6,836 | ₩6,836 | -1.73% | 69.4만 |
|---|
| 2026.03.17 | ₩7,116 | ₩7,183 | ₩7,049 | ₩7,063 | -0.75% | 52.2만 |
|---|
| 2026.03.16 | ₩7,076 | ₩7,183 | ₩7,023 | ₩7,116 | +0.57% | 69.8만 |
|---|
| 2026.03.13 | ₩7,316 | ₩7,316 | ₩7,089 | ₩7,089 | -3.10% | 50.7만 |
|---|
| 2026.03.12 | ₩7,356 | ₩7,396 | ₩7,303 | ₩7,316 | -0.54% | 51.2만 |
|---|
| 2026.03.11 | ₩7,383 | ₩7,436 | ₩7,316 | ₩7,423 | +0.54% | 46.2만 |
|---|
| 2026.03.10 | ₩7,463 | ₩7,476 | ₩7,370 | ₩7,410 | -0.72% | 38만 |
|---|
| 2026.03.09 | ₩7,436 | ₩7,436 | ₩7,236 | ₩7,356 | -1.08% | 59.8만 |
|---|
| 2026.03.06 | ₩7,490 | ₩7,517 | ₩7,383 | ₩7,463 | -0.36% | 32.1만 |
|---|
| 2026.03.05 | ₩7,663 | ₩7,663 | ₩7,410 | ₩7,463 | -2.61% | 41.3만 |
|---|
| 2026.03.04 | ₩7,650 | ₩7,690 | ₩7,610 | ₩7,663 | +0.17% | 50.6만 |
|---|
| 2026.03.03 | ₩7,583 | ₩7,663 | ₩7,436 | ₩7,543 | -0.53% | 91.8만 |
|---|
| 2026.03.02 | ₩7,743 | ₩7,850 | ₩7,650 | ₩7,810 | +0.86% | 80.8만 |
|---|
| 2026.02.27 | ₩7,703 | ₩7,743 | ₩7,677 | ₩7,703 | 0.00% | 35.8만 |
|---|
| 2026.02.26 | ₩7,637 | ₩7,690 | ₩7,570 | ₩7,690 | +0.70% | 34.8만 |
|---|
| 2026.02.25 | ₩7,637 | ₩7,677 | ₩7,610 | ₩7,637 | 0.00% | 38.2만 |
|---|
| 2026.02.24 | ₩7,543 | ₩7,623 | ₩7,450 | ₩7,610 | +0.88% | 34.1만 |
|---|
| 2026.02.23 | ₩7,543 | ₩7,650 | ₩7,530 | ₩7,597 | +0.71% | 60.8만 |
|---|
| 2026.02.20 | ₩7,423 | ₩7,517 | ₩7,383 | ₩7,503 | +1.08% | 65.3만 |
|---|
| 2026.02.19 | ₩7,370 | ₩7,436 | ₩7,290 | ₩7,423 | +0.72% | 135.2만 |
|---|
| 2026.02.18 | ₩7,450 | ₩7,463 | ₩7,330 | ₩7,370 | -1.08% | 53.8만 |
|---|
| 2026.02.17 | ₩7,450 | ₩7,476 | ₩7,236 | ₩7,330 | -1.61% | 58.7만 |
|---|
| 2026.02.13 | ₩7,410 | ₩7,557 | ₩7,410 | ₩7,517 | +1.44% | 55.1만 |
|---|
| 2026.02.12 | ₩7,570 | ₩7,610 | ₩7,356 | ₩7,383 | -2.47% | 52.5만 |
|---|
| 2026.02.11 | ₩7,610 | ₩7,663 | ₩7,543 | ₩7,623 | +0.18% | 56.3만 |
|---|
| 2026.02.10 | ₩7,490 | ₩7,530 | ₩7,463 | ₩7,503 | +0.18% | 70.7만 |
|---|
| 2026.02.09 | ₩7,330 | ₩7,503 | ₩7,316 | ₩7,490 | +2.19% | 76.1만 |
|---|
| 2026.02.06 | ₩7,129 | ₩7,276 | ₩7,129 | ₩7,263 | +1.87% | 65.6만 |
|---|
| 2026.02.05 | ₩7,183 | ₩7,223 | ₩7,009 | ₩7,009 | -2.42% | 95.1만 |
|---|
| 2026.02.04 | ₩7,356 | ₩7,396 | ₩7,196 | ₩7,290 | -0.91% | 61.8만 |
|---|
| 2026.02.03 | ₩7,116 | ₩7,343 | ₩7,076 | ₩7,330 | +3.00% | 106.1만 |
|---|
| 2026.02.02 | ₩7,023 | ₩7,036 | ₩6,916 | ₩6,956 | -0.95% | 157.2만 |
|---|
| 2026.01.30 | ₩7,276 | ₩7,343 | ₩6,982 | ₩7,049 | -3.12% | 159.9만 |
|---|
| 2026.01.29 | ₩7,690 | ₩7,703 | ₩7,436 | ₩7,503 | -2.43% | 121.8만 |
|---|
| 2026.01.28 | ₩7,530 | ₩7,597 | ₩7,450 | ₩7,597 | +0.89% | 119.5만 |
|---|
| 2026.01.27 | ₩7,450 | ₩7,450 | ₩7,316 | ₩7,450 | 0.00% | 70.5만 |
|---|
| 2026.01.26 | ₩7,450 | ₩7,517 | ₩7,396 | ₩7,410 | -0.54% | 119.6만 |
|---|
| 2026.01.23 | ₩7,330 | ₩7,383 | ₩7,303 | ₩7,383 | +0.73% | 66.5만 |
|---|
| 2026.01.22 | ₩7,156 | ₩7,263 | ₩7,156 | ₩7,236 | +1.12% | 86.2만 |
|---|
| 2026.01.21 | ₩7,276 | ₩7,370 | ₩7,156 | ₩7,156 | -1.65% | 99.6만 |
|---|
| 2026.01.20 | ₩7,116 | ₩7,236 | ₩7,116 | ₩7,209 | +1.31% | 109.8만 |
|---|
| 2026.01.16 | ₩7,116 | ₩7,116 | ₩7,023 | ₩7,089 | -0.38% | 37.3만 |
|---|
| 2026.01.15 | ₩7,116 | ₩7,129 | ₩7,076 | ₩7,129 | +0.19% | 51.8만 |
|---|
| 2026.01.14 | ₩7,156 | ₩7,156 | ₩7,103 | ₩7,143 | -0.19% | 51.6만 |
|---|
| 2026.01.13 | ₩7,116 | ₩7,143 | ₩7,089 | ₩7,103 | -0.19% | 70.1만 |
|---|
| 2026.01.12 | ₩7,076 | ₩7,116 | ₩7,023 | ₩7,089 | +0.19% | 85.6만 |
|---|
| 2026.01.09 | ₩7,023 | ₩7,049 | ₩6,996 | ₩7,009 | -0.19% | 59.7만 |
|---|
| 2026.01.08 | ₩6,929 | ₩7,049 | ₩6,916 | ₩7,049 | +1.73% | 66.6만 |
|---|
| 2026.01.07 | ₩7,063 | ₩7,063 | ₩6,956 | ₩6,996 | -0.95% | 56만 |
|---|
| 2026.01.06 | ₩7,063 | ₩7,076 | ₩6,982 | ₩7,063 | 0.00% | 79.4만 |
|---|
| 2026.01.05 | ₩6,982 | ₩7,049 | ₩6,956 | ₩7,009 | +0.38% | 80.1만 |
|---|
| 2026.01.02 | ₩6,929 | ₩6,942 | ₩6,849 | ₩6,889 | -0.58% | 77만 |
|---|
| 2025.12.31 | ₩6,969 | ₩6,982 | ₩6,889 | ₩6,889 | -1.15% | 44.7만 |
|---|
| 2025.12.30 | ₩6,916 | ₩6,996 | ₩6,862 | ₩6,996 | +1.16% | 68.9만 |
|---|
| 2025.12.29 | ₩6,889 | ₩6,929 | ₩6,796 | ₩6,822 | -0.97% | 86.7만 |
|---|
| 2025.12.26 | ₩7,103 | ₩7,116 | ₩7,049 | ₩7,089 | -0.19% | 39.7만 |
|---|
| 2025.12.24 | ₩7,076 | ₩7,089 | ₩7,036 | ₩7,089 | +0.19% | 26.9만 |
|---|
| 2025.12.23 | ₩7,063 | ₩7,076 | ₩7,036 | ₩7,063 | 0.00% | 39.2만 |
|---|
| 2025.12.22 | ₩6,956 | ₩7,049 | ₩6,956 | ₩7,023 | +0.96% | 96.9만 |
|---|
| 2025.12.19 | ₩6,902 | ₩6,969 | ₩6,876 | ₩6,902 | 0.00% | 43.6만 |
|---|
| 2025.12.18 | ₩6,876 | ₩6,916 | ₩6,836 | ₩6,849 | -0.39% | 61.6만 |
|---|
| 2025.12.17 | ₩6,822 | ₩6,876 | ₩6,796 | ₩6,862 | +0.59% | 42.3만 |
|---|
| 2025.12.16 | ₩6,862 | ₩6,902 | ₩6,782 | ₩6,796 | -0.97% | 38.4만 |
|---|
| 2025.12.15 | ₩6,942 | ₩6,969 | ₩6,862 | ₩6,876 | -0.96% | 37.9만 |
|---|
| 2025.12.12 | ₩6,942 | ₩6,982 | ₩6,822 | ₩6,862 | -1.15% | 60.8만 |
|---|
| 2025.12.11 | ₩6,876 | ₩6,982 | ₩6,876 | ₩6,969 | +1.36% | 95.7만 |
|---|
| 2025.12.10 | ₩6,862 | ₩6,902 | ₩6,796 | ₩6,889 | +0.39% | 39.4만 |
|---|
| 2025.12.09 | ₩6,769 | ₩6,849 | ₩6,769 | ₩6,849 | +1.18% | 30.3만 |
|---|
| 2025.12.08 | ₩6,822 | ₩6,836 | ₩6,769 | ₩6,769 | -0.78% | 32.1만 |
|---|
| 2025.12.05 | ₩6,862 | ₩6,916 | ₩6,822 | ₩6,849 | -0.19% | 38.3만 |
|---|
| 2025.12.04 | ₩6,862 | ₩6,862 | ₩6,769 | ₩6,822 | -0.58% | 25.2만 |
|---|
| 2025.12.03 | ₩6,822 | ₩6,862 | ₩6,782 | ₩6,849 | +0.39% | 51.4만 |
|---|
| 2025.12.02 | ₩6,822 | ₩6,822 | ₩6,715 | ₩6,782 | -0.59% | 42.9만 |
|---|
| 2025.12.01 | ₩6,822 | ₩6,902 | ₩6,796 | ₩6,876 | +0.78% | 46.6만 |
|---|
| 2025.11.28 | ₩6,782 | ₩6,876 | ₩6,782 | ₩6,876 | +1.38% | 34.6만 |
|---|
| 2025.11.26 | ₩6,649 | ₩6,756 | ₩6,649 | ₩6,756 | +1.61% | 60.8만 |
|---|
| 2025.11.25 | ₩6,569 | ₩6,662 | ₩6,555 | ₩6,649 | +1.22% | 54.7만 |
|---|
| 2025.11.24 | ₩6,462 | ₩6,555 | ₩6,408 | ₩6,542 | +1.24% | 46.9만 |
|---|
| 2025.11.21 | ₩6,435 | ₩6,488 | ₩6,368 | ₩6,462 | +0.41% | 62.6만 |
|---|
| 2025.11.20 | ₩6,555 | ₩6,595 | ₩6,355 | ₩6,368 | -2.85% | 90.5만 |
|---|
| 2025.11.19 | ₩6,529 | ₩6,542 | ₩6,462 | ₩6,488 | -0.61% | 49.9만 |
|---|
| 2025.11.18 | ₩6,475 | ₩6,529 | ₩6,448 | ₩6,502 | +0.41% | 45.4만 |
|---|
| 2025.11.17 | ₩6,542 | ₩6,569 | ₩6,422 | ₩6,448 | -1.43% | 49.7만 |
|---|
| 2025.11.14 | ₩6,462 | ₩6,569 | ₩6,422 | ₩6,542 | +1.24% | 40.6만 |
|---|
| 2025.11.13 | ₩6,689 | ₩6,715 | ₩6,555 | ₩6,555 | -2.00% | 68만 |
|---|
| 2025.11.12 | ₩6,662 | ₩6,729 | ₩6,595 | ₩6,675 | +0.20% | 66.1만 |
|---|
| 2025.11.11 | ₩6,555 | ₩6,635 | ₩6,515 | ₩6,635 | +1.22% | 42.3만 |
|---|
| 2025.11.10 | ₩6,475 | ₩6,542 | ₩6,475 | ₩6,515 | +0.62% | 54.4만 |
|---|
| 2025.11.07 | ₩6,382 | ₩6,408 | ₩6,328 | ₩6,408 | +0.42% | 81만 |
|---|
| 2025.11.06 | ₩6,315 | ₩6,355 | ₩6,302 | ₩6,342 | +0.42% | 69.3만 |
|---|
| 2025.11.05 | ₩6,248 | ₩6,328 | ₩6,208 | ₩6,262 | +0.21% | 135.5만 |
|---|
| 2025.11.04 | ₩6,262 | ₩6,262 | ₩6,181 | ₩6,208 | -0.85% | 77.5만 |
|---|
| 2025.11.03 | ₩6,342 | ₩6,342 | ₩6,262 | ₩6,302 | -0.63% | 56.3만 |
|---|
| 2025.10.31 | ₩6,368 | ₩6,382 | ₩6,302 | ₩6,328 | -0.63% | 66.6만 |
|---|
| 2025.10.30 | ₩6,275 | ₩6,355 | ₩6,262 | ₩6,355 | +1.28% | 73.1만 |
|---|
| 2025.10.29 | ₩6,328 | ₩6,408 | ₩6,275 | ₩6,275 | -0.84% | 59.9만 |
|---|
| 2025.10.28 | ₩6,235 | ₩6,328 | ₩6,208 | ₩6,288 | +0.86% | 86.1만 |
|---|
| 2025.10.27 | ₩6,515 | ₩6,515 | ₩6,275 | ₩6,328 | -2.87% | 161.2만 |
|---|
| 2025.10.24 | ₩6,635 | ₩6,649 | ₩6,515 | ₩6,529 | -1.61% | 69.2만 |
|---|
| 2025.10.23 | ₩6,569 | ₩6,622 | ₩6,555 | ₩6,595 | +0.41% | 74.1만 |
|---|
| 2025.10.22 | ₩6,342 | ₩6,488 | ₩6,275 | ₩6,488 | +2.32% | 101.4만 |
|---|
| 2025.10.21 | ₩6,662 | ₩6,675 | ₩6,342 | ₩6,342 | -4.81% | 210.3만 |
|---|
| 2025.10.20 | ₩6,836 | ₩6,849 | ₩6,742 | ₩6,742 | -1.37% | 79.6만 |
|---|
| 2025.10.17 | ₩6,942 | ₩6,942 | ₩6,742 | ₩6,809 | -1.92% | 68.4만 |
|---|
| 2025.10.16 | ₩7,023 | ₩7,089 | ₩6,889 | ₩6,929 | -1.33% | 85.7만 |
|---|
| 2025.10.15 | ₩6,916 | ₩7,009 | ₩6,902 | ₩7,009 | +1.35% | 47만 |
|---|
| 2025.10.14 | ₩6,902 | ₩6,916 | ₩6,849 | ₩6,862 | -0.58% | 47.5만 |
|---|
| 2025.10.13 | ₩6,849 | ₩6,969 | ₩6,836 | ₩6,929 | +1.17% | 60.9만 |
|---|
| 2025.10.10 | ₩6,969 | ₩6,969 | ₩6,756 | ₩6,782 | -2.68% | 126만 |
|---|