시장 데이터를 불러오는 중
전체 종목
GAMCO Natural Resources, Gold & Income Trust 과거 주가
GAMCO Natural Resources, Gold & Income Trust · GNT · NYSE
주요 사업 분야는 투자 관련 금융 서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
GAMCO Natural Resources, Gold & Income Trust · GNT · NYSE
주요 사업 분야는 투자 관련 금융 서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩11,411 | ₩11,559 | ₩11,398 | ₩11,492 | +0.71% | 3.5만 |
| 2026.10.08 | ₩11,223 | ₩11,424 | ₩11,143 | ₩11,384 | +1.43% | 4.2만 |
| 2026.10.07 | ₩11,492 | ₩11,666 | ₩11,116 | ₩11,264 | -1.98% | 4.4만 |
| 2026.10.06 | ₩11,398 | ₩11,532 | ₩11,384 | ₩11,465 | +0.59% | 3.5만 |
| 2026.10.05 | ₩11,331 | ₩11,505 | ₩11,103 | ₩11,438 | +0.95% | 7.1만 |
| 2026.10.02 | ₩11,424 | ₩11,572 | ₩11,371 | ₩11,384 | -0.35% | 3.5만 |
| 2026.10.01 | ₩11,612 | ₩11,679 | ₩11,317 | ₩11,331 | -2.42% | 6.6만 |
| 2026.09.30 | ₩11,639 | ₩11,733 | ₩11,639 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩11,666 |
| +0.23% |
| 3만 |
| 2026.09.29 | ₩11,545 | ₩11,639 | ₩11,545 | ₩11,599 | +0.46% | 2.4만 |
|---|
| 2026.09.28 | ₩11,666 | ₩11,773 | ₩11,545 | ₩11,585 | -0.69% | 5.9만 |
|---|
| 2026.09.25 | ₩11,773 | ₩12,014 | ₩11,746 | ₩11,773 | 0.00% | 2.3만 |
|---|
| 2026.09.24 | ₩11,813 | ₩12,041 | ₩11,746 | ₩11,746 | -0.57% | 4.3만 |
|---|
| 2026.09.23 | ₩12,014 | ₩12,041 | ₩11,840 | ₩11,867 | -1.23% | 4.3만 |
|---|
| 2026.09.22 | ₩11,961 | ₩12,082 | ₩11,934 | ₩12,068 | +0.90% | 4.5만 |
|---|
| 2026.09.21 | ₩12,028 | ₩12,055 | ₩11,921 | ₩11,974 | -0.45% | 4.4만 |
|---|
| 2026.09.18 | ₩12,082 | ₩12,095 | ₩11,988 | ₩12,028 | -0.44% | 2.7만 |
|---|
| 2026.09.17 | ₩12,175 | ₩12,175 | ₩12,028 | ₩12,055 | -0.99% | 8만 |
|---|
| 2026.09.16 | ₩12,202 | ₩12,242 | ₩12,068 | ₩12,095 | -0.88% | 4.8만 |
|---|
| 2026.09.15 | ₩12,256 | ₩12,309 | ₩12,189 | ₩12,216 | -0.33% | 4.2만 |
|---|
| 2026.09.14 | ₩12,095 | ₩12,390 | ₩12,068 | ₩12,256 | +1.33% | 6만 |
|---|
| 2026.09.11 | ₩12,175 | ₩12,296 | ₩12,162 | ₩12,175 | 0.00% | 3.3만 |
|---|
| 2026.09.10 | ₩12,256 | ₩12,269 | ₩12,095 | ₩12,095 | -1.31% | 4.4만 |
|---|
| 2026.09.09 | ₩12,363 | ₩12,430 | ₩12,269 | ₩12,350 | -0.11% | 2.7만 |
|---|
| 2026.09.08 | ₩12,363 | ₩12,417 | ₩12,336 | ₩12,363 | 0.00% | 3.5만 |
|---|
| 2026.09.04 | ₩12,323 | ₩12,323 | ₩12,202 | ₩12,323 | 0.00% | 4만 |
|---|
| 2026.09.03 | ₩12,403 | ₩12,403 | ₩12,269 | ₩12,363 | -0.32% | 3만 |
|---|
| 2026.09.02 | ₩12,269 | ₩12,336 | ₩12,202 | ₩12,202 | -0.55% | 4.1만 |
|---|
| 2026.09.01 | ₩12,323 | ₩12,350 | ₩12,216 | ₩12,229 | -0.76% | 5.6만 |
|---|
| 2026.08.31 | ₩12,403 | ₩12,578 | ₩12,296 | ₩12,377 | -0.22% | 4.3만 |
|---|
| 2026.08.28 | ₩12,537 | ₩12,564 | ₩12,323 | ₩12,323 | -1.71% | 6.3만 |
|---|
| 2026.08.27 | ₩12,417 | ₩12,524 | ₩12,390 | ₩12,470 | +0.43% | 3.7만 |
|---|
| 2026.08.26 | ₩12,390 | ₩12,444 | ₩12,242 | ₩12,417 | +0.22% | 5.4만 |
|---|
| 2026.08.25 | ₩12,296 | ₩12,470 | ₩12,229 | ₩12,430 | +1.09% | 7.9만 |
|---|
| 2026.08.24 | ₩12,363 | ₩12,377 | ₩12,242 | ₩12,309 | -0.43% | 5.3만 |
|---|
| 2026.08.21 | ₩12,296 | ₩12,403 | ₩12,202 | ₩12,323 | +0.22% | 15.2만 |
|---|
| 2026.08.20 | ₩11,947 | ₩12,202 | ₩11,947 | ₩12,082 | +1.12% | 13.3만 |
|---|
| 2026.08.19 | ₩11,934 | ₩12,028 | ₩11,813 | ₩11,813 | -1.01% | 10.7만 |
|---|
| 2026.08.18 | ₩11,894 | ₩11,921 | ₩11,760 | ₩11,760 | -1.13% | 2.3만 |
|---|
| 2026.08.17 | ₩11,787 | ₩11,907 | ₩11,733 | ₩11,894 | +0.91% | 9만 |
|---|
| 2026.08.14 | ₩11,787 | ₩11,894 | ₩11,787 | ₩11,800 | +0.11% | 8.5만 |
|---|
| 2026.08.13 | ₩12,041 | ₩12,068 | ₩11,733 | ₩11,760 | -2.34% | 11.5만 |
|---|
| 2026.08.12 | ₩12,001 | ₩12,149 | ₩11,934 | ₩12,135 | +1.12% | 7.9만 |
|---|
| 2026.08.11 | ₩11,827 | ₩11,961 | ₩11,746 | ₩11,934 | +0.91% | 11만 |
|---|
| 2026.08.10 | ₩11,666 | ₩11,827 | ₩11,666 | ₩11,787 | +1.03% | 16만 |
|---|
| 2026.08.07 | ₩11,492 | ₩11,666 | ₩11,492 | ₩11,572 | +0.70% | 9.9만 |
|---|
| 2026.08.06 | ₩11,237 | ₩11,465 | ₩11,223 | ₩11,371 | +1.19% | 7.3만 |
|---|
| 2026.08.05 | ₩11,022 | ₩11,197 | ₩11,022 | ₩11,197 | +1.58% | 9.7만 |
|---|
| 2026.08.04 | ₩10,955 | ₩11,049 | ₩10,942 | ₩10,955 | 0.00% | 6.5만 |
|---|
| 2026.08.03 | ₩10,821 | ₩10,995 | ₩10,794 | ₩10,915 | +0.87% | 10.4만 |
|---|
| 2026.07.31 | ₩10,767 | ₩10,888 | ₩10,593 | ₩10,834 | +0.62% | 14.9만 |
|---|
| 2026.07.30 | ₩11,049 | ₩11,089 | ₩10,741 | ₩10,754 | -2.67% | 25.3만 |
|---|
| 2026.07.29 | ₩11,062 | ₩11,076 | ₩10,942 | ₩10,982 | -0.73% | 7만 |
|---|
| 2026.07.28 | ₩11,036 | ₩11,049 | ₩10,995 | ₩11,036 | 0.00% | 5.3만 |
|---|
| 2026.07.27 | ₩11,049 | ₩11,062 | ₩10,969 | ₩10,995 | -0.49% | 9.3만 |
|---|
| 2026.07.24 | ₩10,928 | ₩11,049 | ₩10,888 | ₩11,049 | +1.10% | 5.5만 |
|---|
| 2026.07.23 | ₩10,808 | ₩10,955 | ₩10,808 | ₩10,848 | +0.37% | 9.4만 |
|---|
| 2026.07.22 | ₩10,995 | ₩11,062 | ₩10,969 | ₩10,969 | -0.24% | 10.4만 |
|---|
| 2026.07.21 | ₩10,969 | ₩11,103 | ₩10,942 | ₩10,969 | 0.00% | 14.6만 |
|---|
| 2026.07.20 | ₩10,995 | ₩11,036 | ₩10,928 | ₩10,969 | -0.24% | 16.1만 |
|---|
| 2026.07.17 | ₩10,888 | ₩11,049 | ₩10,888 | ₩10,982 | +0.86% | 7.8만 |
|---|
| 2026.07.16 | ₩10,995 | ₩11,062 | ₩10,969 | ₩10,969 | -0.24% | 7.8만 |
|---|
| 2026.07.15 | ₩11,009 | ₩11,089 | ₩10,995 | ₩11,062 | +0.49% | 10만 |
|---|
| 2026.07.14 | ₩10,982 | ₩11,049 | ₩10,982 | ₩10,982 | 0.00% | 6.4만 |
|---|
| 2026.07.13 | ₩10,995 | ₩11,076 | ₩10,942 | ₩10,955 | -0.37% | 5.1만 |
|---|
| 2026.07.10 | ₩10,995 | ₩11,076 | ₩10,942 | ₩10,982 | -0.12% | 10.5만 |
|---|
| 2026.07.09 | ₩11,036 | ₩11,089 | ₩10,995 | ₩11,036 | 0.00% | 6.8만 |
|---|
| 2026.07.08 | ₩11,089 | ₩11,089 | ₩10,969 | ₩11,009 | -0.73% | 12.1만 |
|---|
| 2026.07.07 | ₩11,062 | ₩11,103 | ₩11,022 | ₩11,089 | +0.24% | 10.1만 |
|---|
| 2026.07.06 | ₩11,062 | ₩11,129 | ₩11,022 | ₩11,062 | 0.00% | 8.1만 |
|---|
| 2026.07.02 | ₩11,022 | ₩11,062 | ₩10,915 | ₩10,995 | -0.24% | 12.7만 |
|---|
| 2026.07.01 | ₩10,902 | ₩10,995 | ₩10,902 | ₩10,902 | 0.00% | 11.9만 |
|---|
| 2026.06.30 | ₩11,022 | ₩11,022 | ₩10,861 | ₩10,928 | -0.85% | 17.4만 |
|---|
| 2026.06.29 | ₩11,129 | ₩11,129 | ₩10,928 | ₩10,982 | -1.33% | 33.5만 |
|---|
| 2026.06.26 | ₩10,995 | ₩11,062 | ₩10,875 | ₩10,902 | -0.85% | 14.9만 |
|---|
| 2026.06.25 | ₩10,808 | ₩10,995 | ₩10,808 | ₩10,902 | +0.87% | 20.3만 |
|---|
| 2026.06.24 | ₩10,942 | ₩10,969 | ₩10,808 | ₩10,834 | -0.98% | 17.5만 |
|---|
| 2026.06.23 | ₩10,995 | ₩11,290 | ₩10,995 | ₩11,049 | +0.49% | 20.5만 |
|---|
| 2026.06.22 | ₩11,076 | ₩11,250 | ₩10,995 | ₩11,062 | -0.12% | 12.5만 |
|---|
| 2026.06.18 | ₩11,264 | ₩11,290 | ₩10,942 | ₩11,049 | -1.90% | 14.5만 |
|---|
| 2026.06.17 | ₩11,357 | ₩11,465 | ₩11,223 | ₩11,264 | -0.83% | 4.9만 |
|---|
| 2026.06.16 | ₩11,223 | ₩11,384 | ₩11,129 | ₩11,344 | +1.08% | 10.3만 |
|---|
| 2026.06.15 | ₩11,129 | ₩11,264 | ₩11,062 | ₩11,076 | -0.48% | 12.7만 |
|---|
| 2026.06.12 | ₩11,129 | ₩11,210 | ₩10,928 | ₩11,062 | -0.60% | 22.4만 |
|---|
| 2026.06.11 | ₩11,129 | ₩11,197 | ₩11,009 | ₩11,103 | -0.24% | 20.3만 |
|---|
| 2026.06.10 | ₩11,129 | ₩11,170 | ₩11,076 | ₩11,129 | 0.00% | 15.9만 |
|---|
| 2026.06.09 | ₩11,371 | ₩11,398 | ₩11,129 | ₩11,183 | -1.65% | 18.5만 |
|---|
| 2026.06.08 | ₩11,465 | ₩11,465 | ₩11,277 | ₩11,344 | -1.05% | 26.6만 |
|---|
| 2026.06.05 | ₩11,545 | ₩11,626 | ₩11,398 | ₩11,492 | -0.46% | 28.8만 |
|---|
| 2026.06.04 | ₩10,875 | ₩11,626 | ₩10,834 | ₩11,518 | +5.92% | 71.9만 |
|---|
| 2026.06.03 | ₩10,834 | ₩11,009 | ₩10,821 | ₩10,902 | +0.62% | 4.6만 |
|---|
| 2026.06.02 | ₩10,821 | ₩10,928 | ₩10,821 | ₩10,915 | +0.87% | 1.9만 |
|---|
| 2026.06.01 | ₩10,928 | ₩10,928 | ₩10,727 | ₩10,821 | -0.98% | 6.1만 |
|---|
| 2026.05.29 | ₩10,915 | ₩10,928 | ₩10,834 | ₩10,902 | -0.12% | 3.9만 |
|---|
| 2026.05.28 | ₩10,995 | ₩11,062 | ₩10,741 | ₩10,888 | -0.98% | 6.9만 |
|---|
| 2026.05.27 | ₩11,036 | ₩11,116 | ₩11,009 | ₩11,076 | +0.36% | 3만 |
|---|
| 2026.05.26 | ₩11,062 | ₩11,197 | ₩11,022 | ₩11,089 | +0.24% | 3만 |
|---|
| 2026.05.22 | ₩10,942 | ₩11,129 | ₩10,727 | ₩10,955 | +0.12% | 6.8만 |
|---|
| 2026.05.21 | ₩10,781 | ₩11,009 | ₩10,754 | ₩10,875 | +0.87% | 4만 |
|---|
| 2026.05.20 | ₩10,808 | ₩10,982 | ₩10,808 | ₩10,902 | +0.87% | 3.3만 |
|---|
| 2026.05.19 | ₩10,472 | ₩10,995 | ₩10,472 | ₩10,781 | +2.94% | 8.2만 |
|---|
| 2026.05.18 | ₩10,687 | ₩10,727 | ₩10,459 | ₩10,607 | -0.75% | 7만 |
|---|
| 2026.05.15 | ₩10,888 | ₩11,116 | ₩10,566 | ₩10,660 | -2.09% | 8.6만 |
|---|
| 2026.05.14 | ₩11,183 | ₩11,237 | ₩11,022 | ₩11,022 | -1.44% | 4.2만 |
|---|
| 2026.05.13 | ₩11,331 | ₩11,438 | ₩11,237 | ₩11,304 | -0.24% | 3.7만 |
|---|
| 2026.05.12 | ₩11,331 | ₩11,451 | ₩11,331 | ₩11,344 | +0.12% | 3.4만 |
|---|
| 2026.05.11 | ₩11,398 | ₩11,505 | ₩11,398 | ₩11,465 | +0.59% | 3.4만 |
|---|
| 2026.05.08 | ₩11,317 | ₩11,411 | ₩11,304 | ₩11,344 | +0.24% | 2.5만 |
|---|
| 2026.05.07 | ₩11,344 | ₩11,424 | ₩11,264 | ₩11,277 | -0.59% | 1.6만 |
|---|
| 2026.05.06 | ₩11,290 | ₩11,384 | ₩11,210 | ₩11,210 | -0.71% | 3.5만 |
|---|
| 2026.05.05 | ₩11,076 | ₩11,210 | ₩11,076 | ₩11,103 | +0.24% | 2.9만 |
|---|
| 2026.05.04 | ₩11,304 | ₩11,317 | ₩10,969 | ₩11,009 | -2.61% | 12.3만 |
|---|
| 2026.05.01 | ₩11,532 | ₩11,532 | ₩11,290 | ₩11,371 | -1.40% | 4.6만 |
|---|
| 2026.04.30 | ₩11,357 | ₩11,505 | ₩11,357 | ₩11,371 | +0.12% | 7만 |
|---|
| 2026.04.29 | ₩11,465 | ₩11,532 | ₩11,250 | ₩11,331 | -1.17% | 5.9만 |
|---|
| 2026.04.28 | ₩11,505 | ₩11,572 | ₩11,478 | ₩11,492 | -0.12% | 3만 |
|---|
| 2026.04.27 | ₩11,706 | ₩11,760 | ₩11,572 | ₩11,585 | -1.03% | 3.5만 |
|---|
| 2026.04.24 | ₩11,693 | ₩11,746 | ₩11,599 | ₩11,693 | 0.00% | 5.2만 |
|---|
| 2026.04.23 | ₩11,813 | ₩11,867 | ₩11,626 | ₩11,666 | -1.25% | 6.2만 |
|---|
| 2026.04.22 | ₩11,921 | ₩11,947 | ₩11,787 | ₩11,907 | -0.11% | 6.4만 |
|---|
| 2026.04.21 | ₩12,095 | ₩12,149 | ₩11,787 | ₩11,800 | -2.44% | 7만 |
|---|
| 2026.04.20 | ₩12,189 | ₩12,189 | ₩12,068 | ₩12,095 | -0.77% | 10.7만 |
|---|
| 2026.04.17 | ₩12,229 | ₩12,363 | ₩12,189 | ₩12,189 | -0.33% | 6.8만 |
|---|
| 2026.04.16 | ₩12,041 | ₩12,296 | ₩11,934 | ₩12,256 | +1.78% | 16.4만 |
|---|
| 2026.04.15 | ₩11,894 | ₩12,229 | ₩11,813 | ₩12,162 | +2.25% | 9.6만 |
|---|
| 2026.04.14 | ₩11,840 | ₩11,947 | ₩11,585 | ₩11,894 | +0.45% | 5.4만 |
|---|
| 2026.04.13 | ₩11,746 | ₩11,921 | ₩11,532 | ₩11,840 | +0.80% | 3.3만 |
|---|
| 2026.04.10 | ₩11,666 | ₩11,800 | ₩11,666 | ₩11,800 | +1.15% | 4.1만 |
|---|
| 2026.04.09 | ₩11,559 | ₩11,706 | ₩11,559 | ₩11,666 | +0.93% | 3.1만 |
|---|
| 2026.04.08 | ₩11,652 | ₩11,652 | ₩11,424 | ₩11,599 | -0.46% | 8.8만 |
|---|
| 2026.04.07 | ₩11,384 | ₩11,451 | ₩11,183 | ₩11,398 | +0.12% | 5.5만 |
|---|
| 2026.04.06 | ₩11,411 | ₩11,451 | ₩11,331 | ₩11,357 | -0.47% | 3.2만 |
|---|
| 2026.04.02 | ₩11,049 | ₩11,451 | ₩11,049 | ₩11,451 | +3.64% | 9.8만 |
|---|
| 2026.04.01 | ₩11,264 | ₩11,438 | ₩11,076 | ₩11,223 | -0.36% | 10.4만 |
|---|
| 2026.03.31 | ₩11,129 | ₩11,264 | ₩11,022 | ₩11,197 | +0.60% | 4.3만 |
|---|
| 2026.03.30 | ₩11,170 | ₩11,250 | ₩10,955 | ₩10,969 | -1.80% | 5만 |
|---|
| 2026.03.27 | ₩10,969 | ₩11,143 | ₩10,969 | ₩10,995 | +0.24% | 2.4만 |
|---|
| 2026.03.26 | ₩11,103 | ₩11,250 | ₩10,969 | ₩10,969 | -1.21% | 7.3만 |
|---|
| 2026.03.25 | ₩10,995 | ₩11,317 | ₩10,969 | ₩11,223 | +2.07% | 7.2만 |
|---|
| 2026.03.24 | ₩10,526 | ₩10,955 | ₩10,486 | ₩10,727 | +1.91% | 6만 |
|---|
| 2026.03.23 | ₩10,446 | ₩10,660 | ₩10,392 | ₩10,566 | +1.16% | 7.3만 |
|---|
| 2026.03.20 | ₩10,352 | ₩10,526 | ₩10,285 | ₩10,298 | -0.52% | 12.4만 |
|---|
| 2026.03.19 | ₩10,553 | ₩10,553 | ₩9,949 | ₩10,432 | -1.14% | 27.8만 |
|---|
| 2026.03.18 | ₩11,170 | ₩11,170 | ₩10,767 | ₩10,875 | -2.64% | 14만 |
|---|
| 2026.03.17 | ₩11,264 | ₩11,384 | ₩11,170 | ₩11,264 | 0.00% | 4.2만 |
|---|
| 2026.03.16 | ₩11,210 | ₩11,371 | ₩11,156 | ₩11,331 | +1.08% | 6.5만 |
|---|
| 2026.03.13 | ₩11,384 | ₩11,438 | ₩11,103 | ₩11,129 | -2.24% | 7.1만 |
|---|
| 2026.03.12 | ₩11,599 | ₩11,679 | ₩11,344 | ₩11,465 | -1.16% | 12만 |
|---|
| 2026.03.11 | ₩11,518 | ₩11,666 | ₩11,384 | ₩11,532 | +0.12% | 7.9만 |
|---|
| 2026.03.10 | ₩11,478 | ₩11,679 | ₩11,451 | ₩11,505 | +0.23% | 11만 |
|---|
| 2026.03.09 | ₩11,438 | ₩11,572 | ₩11,129 | ₩11,465 | +0.23% | 16.5만 |
|---|
| 2026.03.06 | ₩11,492 | ₩11,666 | ₩11,290 | ₩11,505 | +0.12% | 11만 |
|---|
| 2026.03.05 | ₩11,787 | ₩11,787 | ₩11,492 | ₩11,559 | -1.93% | 11.5만 |
|---|
| 2026.03.04 | ₩11,880 | ₩12,001 | ₩11,827 | ₩11,854 | -0.23% | 5.3만 |
|---|
| 2026.03.03 | ₩12,068 | ₩12,068 | ₩11,679 | ₩11,840 | -1.89% | 12.3만 |
|---|
| 2026.03.02 | ₩11,827 | ₩12,470 | ₩11,827 | ₩12,309 | +4.08% | 27.2만 |
|---|
| 2026.02.27 | ₩12,082 | ₩12,323 | ₩12,068 | ₩12,283 | +1.66% | 12만 |
|---|
| 2026.02.26 | ₩12,055 | ₩12,095 | ₩11,907 | ₩12,095 | +0.33% | 4만 |
|---|
| 2026.02.25 | ₩12,242 | ₩12,242 | ₩11,934 | ₩12,028 | -1.75% | 6.5만 |
|---|
| 2026.02.24 | ₩11,921 | ₩12,001 | ₩11,733 | ₩12,001 | +0.67% | 7.3만 |
|---|
| 2026.02.23 | ₩11,733 | ₩12,095 | ₩11,733 | ₩12,041 | +2.63% | 24.4만 |
|---|
| 2026.02.20 | ₩11,733 | ₩11,733 | ₩11,559 | ₩11,733 | 0.00% | 10.5만 |
|---|
| 2026.02.19 | ₩11,398 | ₩11,706 | ₩11,384 | ₩11,666 | +2.35% | 11.2만 |
|---|
| 2026.02.18 | ₩11,411 | ₩11,478 | ₩11,371 | ₩11,478 | +0.59% | 4.4만 |
|---|
| 2026.02.17 | ₩11,451 | ₩11,478 | ₩11,237 | ₩11,290 | -1.41% | 8.6만 |
|---|
| 2026.02.13 | ₩11,317 | ₩11,639 | ₩11,237 | ₩11,518 | +1.78% | 7.8만 |
|---|
| 2026.02.12 | ₩11,492 | ₩11,532 | ₩11,009 | ₩11,264 | -1.98% | 10.2만 |
|---|
| 2026.02.11 | ₩11,518 | ₩11,545 | ₩11,478 | ₩11,505 | -0.12% | 6.6만 |
|---|
| 2026.02.10 | ₩11,210 | ₩11,438 | ₩11,197 | ₩11,398 | +1.67% | 9.3만 |
|---|
| 2026.02.09 | ₩10,995 | ₩11,223 | ₩10,969 | ₩11,210 | +1.95% | 4.6만 |
|---|
| 2026.02.06 | ₩10,821 | ₩11,036 | ₩10,821 | ₩10,915 | +0.87% | 16.8만 |
|---|
| 2026.02.05 | ₩10,781 | ₩10,861 | ₩10,660 | ₩10,767 | -0.12% | 12.3만 |
|---|
| 2026.02.04 | ₩11,036 | ₩11,156 | ₩10,754 | ₩10,928 | -0.97% | 11.4만 |
|---|
| 2026.02.03 | ₩10,995 | ₩11,022 | ₩10,754 | ₩11,009 | +0.12% | 17만 |
|---|
| 2026.02.02 | ₩10,472 | ₩10,848 | ₩10,459 | ₩10,647 | +1.66% | 10만 |
|---|
| 2026.01.30 | ₩10,969 | ₩11,129 | ₩10,472 | ₩10,499 | -4.28% | 17.3만 |
|---|
| 2026.01.29 | ₩11,545 | ₩11,585 | ₩11,036 | ₩11,277 | -2.32% | 12.6만 |
|---|
| 2026.01.28 | ₩11,438 | ₩11,492 | ₩11,210 | ₩11,344 | -0.82% | 10.7만 |
|---|
| 2026.01.27 | ₩11,438 | ₩11,492 | ₩11,250 | ₩11,277 | -1.41% | 10.6만 |
|---|
| 2026.01.26 | ₩11,733 | ₩11,787 | ₩11,478 | ₩11,478 | -2.17% | 19.1만 |
|---|
| 2026.01.23 | ₩11,344 | ₩11,532 | ₩11,317 | ₩11,505 | +1.42% | 17.1만 |
|---|
| 2026.01.22 | ₩11,022 | ₩11,317 | ₩11,022 | ₩11,277 | +2.31% | 9.2만 |
|---|
| 2026.01.21 | ₩11,129 | ₩11,197 | ₩10,982 | ₩11,076 | -0.48% | 14.3만 |
|---|
| 2026.01.20 | ₩10,955 | ₩10,969 | ₩10,861 | ₩10,942 | -0.12% | 13.4만 |
|---|
| 2026.01.16 | ₩10,794 | ₩10,861 | ₩10,352 | ₩10,821 | +0.25% | 6.5만 |
|---|
| 2026.01.15 | ₩10,781 | ₩10,821 | ₩10,620 | ₩10,821 | +0.37% | 7.2만 |
|---|
| 2026.01.14 | ₩10,861 | ₩10,902 | ₩10,821 | ₩10,821 | -0.37% | 9.7만 |
|---|
| 2026.01.13 | ₩10,861 | ₩10,915 | ₩10,754 | ₩10,821 | -0.37% | 11.7만 |
|---|
| 2026.01.12 | ₩10,647 | ₩10,821 | ₩10,620 | ₩10,754 | +1.01% | 13.2만 |
|---|
| 2026.01.09 | ₩10,379 | ₩10,539 | ₩10,379 | ₩10,513 | +1.29% | 11.2만 |
|---|
| 2026.01.08 | ₩10,312 | ₩10,392 | ₩10,271 | ₩10,379 | +0.65% | 6.6만 |
|---|
| 2026.01.07 | ₩10,312 | ₩10,365 | ₩10,204 | ₩10,365 | +0.52% | 7만 |
|---|
| 2026.01.06 | ₩10,312 | ₩10,459 | ₩10,177 | ₩10,392 | +0.78% | 14만 |
|---|
| 2026.01.05 | ₩10,137 | ₩10,338 | ₩10,137 | ₩10,258 | +1.19% | 15.2만 |
|---|
| 2026.01.02 | ₩10,030 | ₩10,204 | ₩9,963 | ₩10,003 | -0.27% | 10만 |
|---|
| 2025.12.31 | ₩9,923 | ₩10,164 | ₩9,923 | ₩9,990 | +0.68% | 11.5만 |
|---|
| 2025.12.30 | ₩10,110 | ₩10,231 | ₩10,097 | ₩10,097 | -0.13% | 15.2만 |
|---|
| 2025.12.29 | ₩10,231 | ₩10,258 | ₩10,084 | ₩10,124 | -1.05% | 9.8만 |
|---|
| 2025.12.26 | ₩10,566 | ₩10,727 | ₩10,432 | ₩10,446 | -1.14% | 8.5만 |
|---|
| 2025.12.24 | ₩10,714 | ₩10,714 | ₩10,459 | ₩10,472 | -2.25% | 9.3만 |
|---|
| 2025.12.23 | ₩10,700 | ₩10,727 | ₩10,620 | ₩10,633 | -0.63% | 7.4만 |
|---|
| 2025.12.22 | ₩10,620 | ₩10,808 | ₩10,593 | ₩10,620 | 0.00% | 12.9만 |
|---|
| 2025.12.19 | ₩10,580 | ₩10,741 | ₩10,513 | ₩10,526 | -0.51% | 9.2만 |
|---|
| 2025.12.18 | ₩10,405 | ₩10,539 | ₩10,258 | ₩10,539 | +1.29% | 12.1만 |
|---|
| 2025.12.17 | ₩10,218 | ₩10,392 | ₩10,137 | ₩10,392 | +1.71% | 16.2만 |
|---|
| 2025.12.16 | ₩9,963 | ₩10,151 | ₩9,909 | ₩10,110 | +1.48% | 11.1만 |
|---|
| 2025.12.15 | ₩10,030 | ₩10,137 | ₩9,936 | ₩9,963 | -0.67% | 10만 |
|---|
| 2025.12.12 | ₩10,204 | ₩10,218 | ₩9,949 | ₩9,949 | -2.50% | 9.3만 |
|---|
| 2025.12.11 | ₩9,949 | ₩10,244 | ₩9,949 | ₩10,164 | +2.16% | 16.8만 |
|---|
| 2025.12.10 | ₩9,909 | ₩10,030 | ₩9,802 | ₩9,949 | +0.41% | 18.8만 |
|---|
| 2025.12.09 | ₩9,708 | ₩9,923 | ₩9,708 | ₩9,909 | +2.07% | 15만 |
|---|
| 2025.12.08 | ₩9,802 | ₩9,829 | ₩9,695 | ₩9,722 | -0.82% | 5.9만 |
|---|
| 2025.12.05 | ₩9,789 | ₩9,869 | ₩9,748 | ₩9,762 | -0.27% | 13.7만 |
|---|
| 2025.12.04 | ₩9,735 | ₩9,829 | ₩9,695 | ₩9,775 | +0.41% | 8.4만 |
|---|
| 2025.12.03 | ₩9,748 | ₩9,802 | ₩9,722 | ₩9,762 | +0.14% | 5.8만 |
|---|
| 2025.12.02 | ₩9,789 | ₩9,815 | ₩9,614 | ₩9,695 | -0.96% | 11만 |
|---|
| 2025.12.01 | ₩9,762 | ₩9,829 | ₩9,762 | ₩9,775 | +0.14% | 12.2만 |
|---|
| 2025.11.28 | ₩9,735 | ₩9,748 | ₩9,681 | ₩9,722 | -0.14% | 5.6만 |
|---|
| 2025.11.26 | ₩9,520 | ₩9,735 | ₩9,520 | ₩9,681 | +1.69% | 9.8만 |
|---|
| 2025.11.25 | ₩9,574 | ₩9,708 | ₩9,440 | ₩9,520 | -0.56% | 12.9만 |
|---|
| 2025.11.24 | ₩9,306 | ₩9,480 | ₩9,306 | ₩9,467 | +1.73% | 9만 |
|---|
| 2025.11.21 | ₩9,319 | ₩9,373 | ₩9,212 | ₩9,319 | 0.00% | 17.3만 |
|---|
| 2025.11.20 | ₩9,453 | ₩9,654 | ₩9,212 | ₩9,239 | -2.27% | 15.8만 |
|---|
| 2025.11.19 | ₩9,534 | ₩9,547 | ₩9,386 | ₩9,427 | -1.13% | 9.2만 |
|---|
| 2025.11.18 | ₩9,306 | ₩9,507 | ₩9,306 | ₩9,453 | +1.59% | 10.3만 |
|---|
| 2025.11.17 | ₩9,252 | ₩9,547 | ₩9,199 | ₩9,346 | +1.01% | 26.8만 |
|---|
| 2025.11.14 | ₩9,225 | ₩9,386 | ₩9,145 | ₩9,373 | +1.60% | 6.4만 |
|---|
| 2025.11.13 | ₩9,668 | ₩9,708 | ₩9,239 | ₩9,252 | -4.30% | 31.2만 |
|---|
| 2025.11.12 | ₩9,614 | ₩9,722 | ₩9,587 | ₩9,708 | +0.98% | 15.5만 |
|---|
| 2025.11.11 | ₩9,654 | ₩9,654 | ₩9,534 | ₩9,574 | -0.83% | 9.2만 |
|---|
| 2025.11.10 | ₩9,628 | ₩9,628 | ₩9,453 | ₩9,534 | -0.97% | 20.5만 |
|---|
| 2025.11.07 | ₩9,239 | ₩9,333 | ₩9,118 | ₩9,333 | +1.02% | 15만 |
|---|
| 2025.11.06 | ₩9,118 | ₩9,158 | ₩8,997 | ₩9,051 | -0.74% | 13.4만 |
|---|
| 2025.11.05 | ₩8,984 | ₩9,185 | ₩8,984 | ₩9,105 | +1.34% | 10.9만 |
|---|
| 2025.11.04 | ₩9,212 | ₩9,212 | ₩8,957 | ₩9,038 | -1.89% | 12.3만 |
|---|
| 2025.11.03 | ₩9,199 | ₩9,252 | ₩9,132 | ₩9,252 | +0.58% | 9만 |
|---|
| 2025.10.31 | ₩9,212 | ₩9,266 | ₩9,105 | ₩9,172 | -0.44% | 6.2만 |
|---|
| 2025.10.30 | ₩9,172 | ₩9,212 | ₩9,132 | ₩9,199 | +0.29% | 6.7만 |
|---|
| 2025.10.29 | ₩9,252 | ₩9,279 | ₩9,145 | ₩9,145 | -1.16% | 5.3만 |
|---|
| 2025.10.28 | ₩9,105 | ₩9,199 | ₩9,105 | ₩9,199 | +1.03% | 9.2만 |
|---|
| 2025.10.27 | ₩9,225 | ₩9,239 | ₩9,064 | ₩9,145 | -0.87% | 12.5만 |
|---|
| 2025.10.24 | ₩9,386 | ₩9,386 | ₩9,279 | ₩9,279 | -1.14% | 5.7만 |
|---|
| 2025.10.23 | ₩9,172 | ₩9,359 | ₩9,172 | ₩9,306 | +1.46% | 4.4만 |
|---|
| 2025.10.22 | ₩9,051 | ₩9,212 | ₩8,997 | ₩9,172 | +1.33% | 7.4만 |
|---|
| 2025.10.21 | ₩9,292 | ₩9,292 | ₩8,997 | ₩9,132 | -1.73% | 16.7만 |
|---|
| 2025.10.20 | ₩9,292 | ₩9,587 | ₩9,292 | ₩9,440 | +1.59% | 7.4만 |
|---|
| 2025.10.17 | ₩9,574 | ₩9,574 | ₩9,199 | ₩9,252 | -3.36% | 22.1만 |
|---|
| 2025.10.16 | ₩9,681 | ₩9,708 | ₩9,628 | ₩9,641 | -0.42% | 15만 |
|---|
| 2025.10.15 | ₩9,587 | ₩9,668 | ₩9,520 | ₩9,668 | +0.84% | 13.8만 |
|---|
| 2025.10.14 | ₩9,534 | ₩9,601 | ₩9,480 | ₩9,494 | -0.42% | 7.9만 |
|---|
| 2025.10.13 | ₩9,547 | ₩9,628 | ₩9,494 | ₩9,587 | +0.42% | 9.8만 |
|---|
| 2025.10.10 | ₩9,467 | ₩9,587 | ₩9,373 | ₩9,400 | -0.71% | 7.8만 |
|---|