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 | ₩11,379 | ₩11,526 | ₩11,366 | ₩11,459 | +0.71% | 3.5만 |
| 2026.10.08 | ₩11,192 | ₩11,392 | ₩11,112 | ₩11,352 | +1.43% | 4.2만 |
| 2026.10.07 | ₩11,459 | ₩11,633 | ₩11,085 | ₩11,232 | -1.98% | 4.4만 |
| 2026.10.06 | ₩11,366 | ₩11,499 | ₩11,352 | ₩11,433 | +0.59% | 3.5만 |
| 2026.10.05 | ₩11,299 | ₩11,473 | ₩11,072 | ₩11,406 | +0.95% | 7.1만 |
| 2026.10.02 | ₩11,392 | ₩11,540 | ₩11,339 | ₩11,352 | -0.35% | 3.5만 |
| 2026.10.01 | ₩11,580 | ₩11,646 | ₩11,285 | ₩11,299 | -2.42% | 6.6만 |
| 2026.09.30 | ₩11,606 | ₩11,700 | ₩11,606 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩11,633 |
| +0.23% |
| 3만 |
| 2026.09.29 | ₩11,513 | ₩11,606 | ₩11,513 | ₩11,566 | +0.46% | 2.4만 |
|---|
| 2026.09.28 | ₩11,633 | ₩11,740 | ₩11,513 | ₩11,553 | -0.69% | 5.9만 |
|---|
| 2026.09.25 | ₩11,740 | ₩11,981 | ₩11,713 | ₩11,740 | 0.00% | 2.3만 |
|---|
| 2026.09.24 | ₩11,780 | ₩12,008 | ₩11,713 | ₩11,713 | -0.57% | 4.3만 |
|---|
| 2026.09.23 | ₩11,981 | ₩12,008 | ₩11,807 | ₩11,834 | -1.23% | 4.3만 |
|---|
| 2026.09.22 | ₩11,927 | ₩12,048 | ₩11,901 | ₩12,034 | +0.90% | 4.5만 |
|---|
| 2026.09.21 | ₩11,994 | ₩12,021 | ₩11,887 | ₩11,941 | -0.45% | 4.4만 |
|---|
| 2026.09.18 | ₩12,048 | ₩12,061 | ₩11,954 | ₩11,994 | -0.44% | 2.7만 |
|---|
| 2026.09.17 | ₩12,141 | ₩12,141 | ₩11,994 | ₩12,021 | -0.99% | 8만 |
|---|
| 2026.09.16 | ₩12,168 | ₩12,208 | ₩12,034 | ₩12,061 | -0.88% | 4.8만 |
|---|
| 2026.09.15 | ₩12,221 | ₩12,275 | ₩12,155 | ₩12,181 | -0.33% | 4.2만 |
|---|
| 2026.09.14 | ₩12,061 | ₩12,355 | ₩12,034 | ₩12,221 | +1.33% | 6만 |
|---|
| 2026.09.11 | ₩12,141 | ₩12,262 | ₩12,128 | ₩12,141 | 0.00% | 3.3만 |
|---|
| 2026.09.10 | ₩12,221 | ₩12,235 | ₩12,061 | ₩12,061 | -1.31% | 4.4만 |
|---|
| 2026.09.09 | ₩12,328 | ₩12,395 | ₩12,235 | ₩12,315 | -0.11% | 2.7만 |
|---|
| 2026.09.08 | ₩12,328 | ₩12,382 | ₩12,302 | ₩12,328 | 0.00% | 3.5만 |
|---|
| 2026.09.04 | ₩12,288 | ₩12,288 | ₩12,168 | ₩12,288 | 0.00% | 4만 |
|---|
| 2026.09.03 | ₩12,369 | ₩12,369 | ₩12,235 | ₩12,328 | -0.32% | 3만 |
|---|
| 2026.09.02 | ₩12,235 | ₩12,302 | ₩12,168 | ₩12,168 | -0.55% | 4.1만 |
|---|
| 2026.09.01 | ₩12,288 | ₩12,315 | ₩12,181 | ₩12,195 | -0.76% | 5.6만 |
|---|
| 2026.08.31 | ₩12,369 | ₩12,542 | ₩12,262 | ₩12,342 | -0.22% | 4.3만 |
|---|
| 2026.08.28 | ₩12,502 | ₩12,529 | ₩12,288 | ₩12,288 | -1.71% | 6.3만 |
|---|
| 2026.08.27 | ₩12,382 | ₩12,489 | ₩12,355 | ₩12,435 | +0.43% | 3.7만 |
|---|
| 2026.08.26 | ₩12,355 | ₩12,409 | ₩12,208 | ₩12,382 | +0.22% | 5.4만 |
|---|
| 2026.08.25 | ₩12,262 | ₩12,435 | ₩12,195 | ₩12,395 | +1.09% | 7.9만 |
|---|
| 2026.08.24 | ₩12,328 | ₩12,342 | ₩12,208 | ₩12,275 | -0.43% | 5.3만 |
|---|
| 2026.08.21 | ₩12,262 | ₩12,369 | ₩12,168 | ₩12,288 | +0.22% | 15.2만 |
|---|
| 2026.08.20 | ₩11,914 | ₩12,168 | ₩11,914 | ₩12,048 | +1.12% | 13.3만 |
|---|
| 2026.08.19 | ₩11,901 | ₩11,994 | ₩11,780 | ₩11,780 | -1.01% | 10.7만 |
|---|
| 2026.08.18 | ₩11,860 | ₩11,887 | ₩11,727 | ₩11,727 | -1.13% | 2.3만 |
|---|
| 2026.08.17 | ₩11,753 | ₩11,874 | ₩11,700 | ₩11,860 | +0.91% | 9만 |
|---|
| 2026.08.14 | ₩11,753 | ₩11,860 | ₩11,753 | ₩11,767 | +0.11% | 8.5만 |
|---|
| 2026.08.13 | ₩12,008 | ₩12,034 | ₩11,700 | ₩11,727 | -2.34% | 11.5만 |
|---|
| 2026.08.12 | ₩11,967 | ₩12,114 | ₩11,901 | ₩12,101 | +1.12% | 7.9만 |
|---|
| 2026.08.11 | ₩11,794 | ₩11,927 | ₩11,713 | ₩11,901 | +0.91% | 11만 |
|---|
| 2026.08.10 | ₩11,633 | ₩11,794 | ₩11,633 | ₩11,753 | +1.03% | 16만 |
|---|
| 2026.08.07 | ₩11,459 | ₩11,633 | ₩11,459 | ₩11,540 | +0.70% | 9.9만 |
|---|
| 2026.08.06 | ₩11,205 | ₩11,433 | ₩11,192 | ₩11,339 | +1.19% | 7.3만 |
|---|
| 2026.08.05 | ₩10,991 | ₩11,165 | ₩10,991 | ₩11,165 | +1.58% | 9.7만 |
|---|
| 2026.08.04 | ₩10,924 | ₩11,018 | ₩10,911 | ₩10,924 | 0.00% | 6.5만 |
|---|
| 2026.08.03 | ₩10,791 | ₩10,965 | ₩10,764 | ₩10,884 | +0.87% | 10.4만 |
|---|
| 2026.07.31 | ₩10,737 | ₩10,858 | ₩10,563 | ₩10,804 | +0.62% | 14.9만 |
|---|
| 2026.07.30 | ₩11,018 | ₩11,058 | ₩10,710 | ₩10,724 | -2.67% | 25.3만 |
|---|
| 2026.07.29 | ₩11,031 | ₩11,045 | ₩10,911 | ₩10,951 | -0.73% | 7만 |
|---|
| 2026.07.28 | ₩11,005 | ₩11,018 | ₩10,965 | ₩11,005 | 0.00% | 5.3만 |
|---|
| 2026.07.27 | ₩11,018 | ₩11,031 | ₩10,938 | ₩10,965 | -0.49% | 9.3만 |
|---|
| 2026.07.24 | ₩10,898 | ₩11,018 | ₩10,858 | ₩11,018 | +1.10% | 5.5만 |
|---|
| 2026.07.23 | ₩10,777 | ₩10,924 | ₩10,777 | ₩10,817 | +0.37% | 9.4만 |
|---|
| 2026.07.22 | ₩10,965 | ₩11,031 | ₩10,938 | ₩10,938 | -0.24% | 10.4만 |
|---|
| 2026.07.21 | ₩10,938 | ₩11,072 | ₩10,911 | ₩10,938 | 0.00% | 14.6만 |
|---|
| 2026.07.20 | ₩10,965 | ₩11,005 | ₩10,898 | ₩10,938 | -0.24% | 16.1만 |
|---|
| 2026.07.17 | ₩10,858 | ₩11,018 | ₩10,858 | ₩10,951 | +0.86% | 7.8만 |
|---|
| 2026.07.16 | ₩10,965 | ₩11,031 | ₩10,938 | ₩10,938 | -0.24% | 7.8만 |
|---|
| 2026.07.15 | ₩10,978 | ₩11,058 | ₩10,965 | ₩11,031 | +0.49% | 10만 |
|---|
| 2026.07.14 | ₩10,951 | ₩11,018 | ₩10,951 | ₩10,951 | 0.00% | 6.4만 |
|---|
| 2026.07.13 | ₩10,965 | ₩11,045 | ₩10,911 | ₩10,924 | -0.37% | 5.1만 |
|---|
| 2026.07.10 | ₩10,965 | ₩11,045 | ₩10,911 | ₩10,951 | -0.12% | 10.5만 |
|---|
| 2026.07.09 | ₩11,005 | ₩11,058 | ₩10,965 | ₩11,005 | 0.00% | 6.8만 |
|---|
| 2026.07.08 | ₩11,058 | ₩11,058 | ₩10,938 | ₩10,978 | -0.73% | 12.1만 |
|---|
| 2026.07.07 | ₩11,031 | ₩11,072 | ₩10,991 | ₩11,058 | +0.24% | 10.1만 |
|---|
| 2026.07.06 | ₩11,031 | ₩11,098 | ₩10,991 | ₩11,031 | 0.00% | 8.1만 |
|---|
| 2026.07.02 | ₩10,991 | ₩11,031 | ₩10,884 | ₩10,965 | -0.24% | 12.7만 |
|---|
| 2026.07.01 | ₩10,871 | ₩10,965 | ₩10,871 | ₩10,871 | 0.00% | 11.9만 |
|---|
| 2026.06.30 | ₩10,991 | ₩10,991 | ₩10,831 | ₩10,898 | -0.85% | 17.4만 |
|---|
| 2026.06.29 | ₩11,098 | ₩11,098 | ₩10,898 | ₩10,951 | -1.33% | 33.5만 |
|---|
| 2026.06.26 | ₩10,965 | ₩11,031 | ₩10,844 | ₩10,871 | -0.85% | 14.9만 |
|---|
| 2026.06.25 | ₩10,777 | ₩10,965 | ₩10,777 | ₩10,871 | +0.87% | 20.3만 |
|---|
| 2026.06.24 | ₩10,911 | ₩10,938 | ₩10,777 | ₩10,804 | -0.98% | 17.5만 |
|---|
| 2026.06.23 | ₩10,965 | ₩11,259 | ₩10,965 | ₩11,018 | +0.49% | 20.5만 |
|---|
| 2026.06.22 | ₩11,045 | ₩11,219 | ₩10,965 | ₩11,031 | -0.12% | 12.5만 |
|---|
| 2026.06.18 | ₩11,232 | ₩11,259 | ₩10,911 | ₩11,018 | -1.90% | 14.5만 |
|---|
| 2026.06.17 | ₩11,326 | ₩11,433 | ₩11,192 | ₩11,232 | -0.83% | 4.9만 |
|---|
| 2026.06.16 | ₩11,192 | ₩11,352 | ₩11,098 | ₩11,312 | +1.08% | 10.3만 |
|---|
| 2026.06.15 | ₩11,098 | ₩11,232 | ₩11,031 | ₩11,045 | -0.48% | 12.7만 |
|---|
| 2026.06.12 | ₩11,098 | ₩11,178 | ₩10,898 | ₩11,031 | -0.60% | 22.4만 |
|---|
| 2026.06.11 | ₩11,098 | ₩11,165 | ₩10,978 | ₩11,072 | -0.24% | 20.3만 |
|---|
| 2026.06.10 | ₩11,098 | ₩11,138 | ₩11,045 | ₩11,098 | 0.00% | 15.9만 |
|---|
| 2026.06.09 | ₩11,339 | ₩11,366 | ₩11,098 | ₩11,152 | -1.65% | 18.5만 |
|---|
| 2026.06.08 | ₩11,433 | ₩11,433 | ₩11,245 | ₩11,312 | -1.05% | 26.6만 |
|---|
| 2026.06.05 | ₩11,513 | ₩11,593 | ₩11,366 | ₩11,459 | -0.46% | 28.8만 |
|---|
| 2026.06.04 | ₩10,844 | ₩11,593 | ₩10,804 | ₩11,486 | +5.92% | 71.9만 |
|---|
| 2026.06.03 | ₩10,804 | ₩10,978 | ₩10,791 | ₩10,871 | +0.62% | 4.6만 |
|---|
| 2026.06.02 | ₩10,791 | ₩10,898 | ₩10,791 | ₩10,884 | +0.87% | 1.9만 |
|---|
| 2026.06.01 | ₩10,898 | ₩10,898 | ₩10,697 | ₩10,791 | -0.98% | 6.1만 |
|---|
| 2026.05.29 | ₩10,884 | ₩10,898 | ₩10,804 | ₩10,871 | -0.12% | 3.9만 |
|---|
| 2026.05.28 | ₩10,965 | ₩11,031 | ₩10,710 | ₩10,858 | -0.98% | 6.9만 |
|---|
| 2026.05.27 | ₩11,005 | ₩11,085 | ₩10,978 | ₩11,045 | +0.36% | 3만 |
|---|
| 2026.05.26 | ₩11,031 | ₩11,165 | ₩10,991 | ₩11,058 | +0.24% | 3만 |
|---|
| 2026.05.22 | ₩10,911 | ₩11,098 | ₩10,697 | ₩10,924 | +0.12% | 6.8만 |
|---|
| 2026.05.21 | ₩10,751 | ₩10,978 | ₩10,724 | ₩10,844 | +0.87% | 4만 |
|---|
| 2026.05.20 | ₩10,777 | ₩10,951 | ₩10,777 | ₩10,871 | +0.87% | 3.3만 |
|---|
| 2026.05.19 | ₩10,443 | ₩10,965 | ₩10,443 | ₩10,751 | +2.94% | 8.2만 |
|---|
| 2026.05.18 | ₩10,657 | ₩10,697 | ₩10,430 | ₩10,577 | -0.75% | 7만 |
|---|
| 2026.05.15 | ₩10,858 | ₩11,085 | ₩10,537 | ₩10,630 | -2.09% | 8.6만 |
|---|
| 2026.05.14 | ₩11,152 | ₩11,205 | ₩10,991 | ₩10,991 | -1.44% | 4.2만 |
|---|
| 2026.05.13 | ₩11,299 | ₩11,406 | ₩11,205 | ₩11,272 | -0.24% | 3.7만 |
|---|
| 2026.05.12 | ₩11,299 | ₩11,419 | ₩11,299 | ₩11,312 | +0.12% | 3.4만 |
|---|
| 2026.05.11 | ₩11,366 | ₩11,473 | ₩11,366 | ₩11,433 | +0.59% | 3.4만 |
|---|
| 2026.05.08 | ₩11,285 | ₩11,379 | ₩11,272 | ₩11,312 | +0.24% | 2.5만 |
|---|
| 2026.05.07 | ₩11,312 | ₩11,392 | ₩11,232 | ₩11,245 | -0.59% | 1.6만 |
|---|
| 2026.05.06 | ₩11,259 | ₩11,352 | ₩11,178 | ₩11,178 | -0.71% | 3.5만 |
|---|
| 2026.05.05 | ₩11,045 | ₩11,178 | ₩11,045 | ₩11,072 | +0.24% | 2.9만 |
|---|
| 2026.05.04 | ₩11,272 | ₩11,285 | ₩10,938 | ₩10,978 | -2.61% | 12.3만 |
|---|
| 2026.05.01 | ₩11,499 | ₩11,499 | ₩11,259 | ₩11,339 | -1.40% | 4.6만 |
|---|
| 2026.04.30 | ₩11,326 | ₩11,473 | ₩11,326 | ₩11,339 | +0.12% | 7만 |
|---|
| 2026.04.29 | ₩11,433 | ₩11,499 | ₩11,219 | ₩11,299 | -1.17% | 5.9만 |
|---|
| 2026.04.28 | ₩11,473 | ₩11,540 | ₩11,446 | ₩11,459 | -0.12% | 3만 |
|---|
| 2026.04.27 | ₩11,673 | ₩11,727 | ₩11,540 | ₩11,553 | -1.03% | 3.5만 |
|---|
| 2026.04.24 | ₩11,660 | ₩11,713 | ₩11,566 | ₩11,660 | 0.00% | 5.2만 |
|---|
| 2026.04.23 | ₩11,780 | ₩11,834 | ₩11,593 | ₩11,633 | -1.25% | 6.2만 |
|---|
| 2026.04.22 | ₩11,887 | ₩11,914 | ₩11,753 | ₩11,874 | -0.11% | 6.4만 |
|---|
| 2026.04.21 | ₩12,061 | ₩12,114 | ₩11,753 | ₩11,767 | -2.44% | 7만 |
|---|
| 2026.04.20 | ₩12,155 | ₩12,155 | ₩12,034 | ₩12,061 | -0.77% | 10.7만 |
|---|
| 2026.04.17 | ₩12,195 | ₩12,328 | ₩12,155 | ₩12,155 | -0.33% | 6.8만 |
|---|
| 2026.04.16 | ₩12,008 | ₩12,262 | ₩11,901 | ₩12,221 | +1.78% | 16.4만 |
|---|
| 2026.04.15 | ₩11,860 | ₩12,195 | ₩11,780 | ₩12,128 | +2.25% | 9.6만 |
|---|
| 2026.04.14 | ₩11,807 | ₩11,914 | ₩11,553 | ₩11,860 | +0.45% | 5.4만 |
|---|
| 2026.04.13 | ₩11,713 | ₩11,887 | ₩11,499 | ₩11,807 | +0.80% | 3.3만 |
|---|
| 2026.04.10 | ₩11,633 | ₩11,767 | ₩11,633 | ₩11,767 | +1.15% | 4.1만 |
|---|
| 2026.04.09 | ₩11,526 | ₩11,673 | ₩11,526 | ₩11,633 | +0.93% | 3.1만 |
|---|
| 2026.04.08 | ₩11,620 | ₩11,620 | ₩11,392 | ₩11,566 | -0.46% | 8.8만 |
|---|
| 2026.04.07 | ₩11,352 | ₩11,419 | ₩11,152 | ₩11,366 | +0.12% | 5.5만 |
|---|
| 2026.04.06 | ₩11,379 | ₩11,419 | ₩11,299 | ₩11,326 | -0.47% | 3.2만 |
|---|
| 2026.04.02 | ₩11,018 | ₩11,419 | ₩11,018 | ₩11,419 | +3.64% | 9.8만 |
|---|
| 2026.04.01 | ₩11,232 | ₩11,406 | ₩11,045 | ₩11,192 | -0.36% | 10.4만 |
|---|
| 2026.03.31 | ₩11,098 | ₩11,232 | ₩10,991 | ₩11,165 | +0.60% | 4.3만 |
|---|
| 2026.03.30 | ₩11,138 | ₩11,219 | ₩10,924 | ₩10,938 | -1.80% | 5만 |
|---|
| 2026.03.27 | ₩10,938 | ₩11,112 | ₩10,938 | ₩10,965 | +0.24% | 2.4만 |
|---|
| 2026.03.26 | ₩11,072 | ₩11,219 | ₩10,938 | ₩10,938 | -1.21% | 7.3만 |
|---|
| 2026.03.25 | ₩10,965 | ₩11,285 | ₩10,938 | ₩11,192 | +2.07% | 7.2만 |
|---|
| 2026.03.24 | ₩10,497 | ₩10,924 | ₩10,456 | ₩10,697 | +1.91% | 6만 |
|---|
| 2026.03.23 | ₩10,416 | ₩10,630 | ₩10,363 | ₩10,537 | +1.16% | 7.3만 |
|---|
| 2026.03.20 | ₩10,323 | ₩10,497 | ₩10,256 | ₩10,269 | -0.52% | 12.4만 |
|---|
| 2026.03.19 | ₩10,523 | ₩10,523 | ₩9,922 | ₩10,403 | -1.14% | 27.8만 |
|---|
| 2026.03.18 | ₩11,138 | ₩11,138 | ₩10,737 | ₩10,844 | -2.64% | 14만 |
|---|
| 2026.03.17 | ₩11,232 | ₩11,352 | ₩11,138 | ₩11,232 | 0.00% | 4.2만 |
|---|
| 2026.03.16 | ₩11,178 | ₩11,339 | ₩11,125 | ₩11,299 | +1.08% | 6.5만 |
|---|
| 2026.03.13 | ₩11,352 | ₩11,406 | ₩11,072 | ₩11,098 | -2.24% | 7.1만 |
|---|
| 2026.03.12 | ₩11,566 | ₩11,646 | ₩11,312 | ₩11,433 | -1.16% | 12만 |
|---|
| 2026.03.11 | ₩11,486 | ₩11,633 | ₩11,352 | ₩11,499 | +0.12% | 7.9만 |
|---|
| 2026.03.10 | ₩11,446 | ₩11,646 | ₩11,419 | ₩11,473 | +0.23% | 11만 |
|---|
| 2026.03.09 | ₩11,406 | ₩11,540 | ₩11,098 | ₩11,433 | +0.23% | 16.5만 |
|---|
| 2026.03.06 | ₩11,459 | ₩11,633 | ₩11,259 | ₩11,473 | +0.12% | 11만 |
|---|
| 2026.03.05 | ₩11,753 | ₩11,753 | ₩11,459 | ₩11,526 | -1.93% | 11.5만 |
|---|
| 2026.03.04 | ₩11,847 | ₩11,967 | ₩11,794 | ₩11,820 | -0.23% | 5.3만 |
|---|
| 2026.03.03 | ₩12,034 | ₩12,034 | ₩11,646 | ₩11,807 | -1.89% | 12.3만 |
|---|
| 2026.03.02 | ₩11,794 | ₩12,435 | ₩11,794 | ₩12,275 | +4.08% | 27.2만 |
|---|
| 2026.02.27 | ₩12,048 | ₩12,288 | ₩12,034 | ₩12,248 | +1.66% | 12만 |
|---|
| 2026.02.26 | ₩12,021 | ₩12,061 | ₩11,874 | ₩12,061 | +0.33% | 4만 |
|---|
| 2026.02.25 | ₩12,208 | ₩12,208 | ₩11,901 | ₩11,994 | -1.75% | 6.5만 |
|---|
| 2026.02.24 | ₩11,887 | ₩11,967 | ₩11,700 | ₩11,967 | +0.67% | 7.3만 |
|---|
| 2026.02.23 | ₩11,700 | ₩12,061 | ₩11,700 | ₩12,008 | +2.63% | 24.4만 |
|---|
| 2026.02.20 | ₩11,700 | ₩11,700 | ₩11,526 | ₩11,700 | 0.00% | 10.5만 |
|---|
| 2026.02.19 | ₩11,366 | ₩11,673 | ₩11,352 | ₩11,633 | +2.35% | 11.2만 |
|---|
| 2026.02.18 | ₩11,379 | ₩11,446 | ₩11,339 | ₩11,446 | +0.59% | 4.4만 |
|---|
| 2026.02.17 | ₩11,419 | ₩11,446 | ₩11,205 | ₩11,259 | -1.41% | 8.6만 |
|---|
| 2026.02.13 | ₩11,285 | ₩11,606 | ₩11,205 | ₩11,486 | +1.78% | 7.8만 |
|---|
| 2026.02.12 | ₩11,459 | ₩11,499 | ₩10,978 | ₩11,232 | -1.98% | 10.2만 |
|---|
| 2026.02.11 | ₩11,486 | ₩11,513 | ₩11,446 | ₩11,473 | -0.12% | 6.6만 |
|---|
| 2026.02.10 | ₩11,178 | ₩11,406 | ₩11,165 | ₩11,366 | +1.67% | 9.3만 |
|---|
| 2026.02.09 | ₩10,965 | ₩11,192 | ₩10,938 | ₩11,178 | +1.95% | 4.6만 |
|---|
| 2026.02.06 | ₩10,791 | ₩11,005 | ₩10,791 | ₩10,884 | +0.87% | 16.8만 |
|---|
| 2026.02.05 | ₩10,751 | ₩10,831 | ₩10,630 | ₩10,737 | -0.12% | 12.3만 |
|---|
| 2026.02.04 | ₩11,005 | ₩11,125 | ₩10,724 | ₩10,898 | -0.97% | 11.4만 |
|---|
| 2026.02.03 | ₩10,965 | ₩10,991 | ₩10,724 | ₩10,978 | +0.12% | 17만 |
|---|
| 2026.02.02 | ₩10,443 | ₩10,817 | ₩10,430 | ₩10,617 | +1.66% | 10만 |
|---|
| 2026.01.30 | ₩10,938 | ₩11,098 | ₩10,443 | ₩10,470 | -4.28% | 17.3만 |
|---|
| 2026.01.29 | ₩11,513 | ₩11,553 | ₩11,005 | ₩11,245 | -2.32% | 12.6만 |
|---|
| 2026.01.28 | ₩11,406 | ₩11,459 | ₩11,178 | ₩11,312 | -0.82% | 10.7만 |
|---|
| 2026.01.27 | ₩11,406 | ₩11,459 | ₩11,219 | ₩11,245 | -1.41% | 10.6만 |
|---|
| 2026.01.26 | ₩11,700 | ₩11,753 | ₩11,446 | ₩11,446 | -2.17% | 19.1만 |
|---|
| 2026.01.23 | ₩11,312 | ₩11,499 | ₩11,285 | ₩11,473 | +1.42% | 17.1만 |
|---|
| 2026.01.22 | ₩10,991 | ₩11,285 | ₩10,991 | ₩11,245 | +2.31% | 9.2만 |
|---|
| 2026.01.21 | ₩11,098 | ₩11,165 | ₩10,951 | ₩11,045 | -0.48% | 14.3만 |
|---|
| 2026.01.20 | ₩10,924 | ₩10,938 | ₩10,831 | ₩10,911 | -0.12% | 13.4만 |
|---|
| 2026.01.16 | ₩10,764 | ₩10,831 | ₩10,323 | ₩10,791 | +0.25% | 6.5만 |
|---|
| 2026.01.15 | ₩10,751 | ₩10,791 | ₩10,590 | ₩10,791 | +0.37% | 7.2만 |
|---|
| 2026.01.14 | ₩10,831 | ₩10,871 | ₩10,791 | ₩10,791 | -0.37% | 9.7만 |
|---|
| 2026.01.13 | ₩10,831 | ₩10,884 | ₩10,724 | ₩10,791 | -0.37% | 11.7만 |
|---|
| 2026.01.12 | ₩10,617 | ₩10,791 | ₩10,590 | ₩10,724 | +1.01% | 13.2만 |
|---|
| 2026.01.09 | ₩10,349 | ₩10,510 | ₩10,349 | ₩10,483 | +1.29% | 11.2만 |
|---|
| 2026.01.08 | ₩10,283 | ₩10,363 | ₩10,242 | ₩10,349 | +0.65% | 6.6만 |
|---|
| 2026.01.07 | ₩10,283 | ₩10,336 | ₩10,176 | ₩10,336 | +0.52% | 7만 |
|---|
| 2026.01.06 | ₩10,283 | ₩10,430 | ₩10,149 | ₩10,363 | +0.78% | 14만 |
|---|
| 2026.01.05 | ₩10,109 | ₩10,309 | ₩10,109 | ₩10,229 | +1.19% | 15.2만 |
|---|
| 2026.01.02 | ₩10,002 | ₩10,176 | ₩9,935 | ₩9,975 | -0.27% | 10만 |
|---|
| 2025.12.31 | ₩9,895 | ₩10,136 | ₩9,895 | ₩9,962 | +0.68% | 11.5만 |
|---|
| 2025.12.30 | ₩10,082 | ₩10,202 | ₩10,069 | ₩10,069 | -0.13% | 15.2만 |
|---|
| 2025.12.29 | ₩10,202 | ₩10,229 | ₩10,055 | ₩10,095 | -1.05% | 9.8만 |
|---|
| 2025.12.26 | ₩10,537 | ₩10,697 | ₩10,403 | ₩10,416 | -1.14% | 8.5만 |
|---|
| 2025.12.24 | ₩10,684 | ₩10,684 | ₩10,430 | ₩10,443 | -2.25% | 9.3만 |
|---|
| 2025.12.23 | ₩10,670 | ₩10,697 | ₩10,590 | ₩10,604 | -0.63% | 7.4만 |
|---|
| 2025.12.22 | ₩10,590 | ₩10,777 | ₩10,563 | ₩10,590 | 0.00% | 12.9만 |
|---|
| 2025.12.19 | ₩10,550 | ₩10,710 | ₩10,483 | ₩10,497 | -0.51% | 9.2만 |
|---|
| 2025.12.18 | ₩10,376 | ₩10,510 | ₩10,229 | ₩10,510 | +1.29% | 12.1만 |
|---|
| 2025.12.17 | ₩10,189 | ₩10,363 | ₩10,109 | ₩10,363 | +1.71% | 16.2만 |
|---|
| 2025.12.16 | ₩9,935 | ₩10,122 | ₩9,881 | ₩10,082 | +1.48% | 11.1만 |
|---|
| 2025.12.15 | ₩10,002 | ₩10,109 | ₩9,908 | ₩9,935 | -0.67% | 10만 |
|---|
| 2025.12.12 | ₩10,176 | ₩10,189 | ₩9,922 | ₩9,922 | -2.50% | 9.3만 |
|---|
| 2025.12.11 | ₩9,922 | ₩10,216 | ₩9,922 | ₩10,136 | +2.16% | 16.8만 |
|---|
| 2025.12.10 | ₩9,881 | ₩10,002 | ₩9,774 | ₩9,922 | +0.41% | 18.8만 |
|---|
| 2025.12.09 | ₩9,681 | ₩9,895 | ₩9,681 | ₩9,881 | +2.07% | 15만 |
|---|
| 2025.12.08 | ₩9,774 | ₩9,801 | ₩9,668 | ₩9,694 | -0.82% | 5.9만 |
|---|
| 2025.12.05 | ₩9,761 | ₩9,841 | ₩9,721 | ₩9,734 | -0.27% | 13.7만 |
|---|
| 2025.12.04 | ₩9,708 | ₩9,801 | ₩9,668 | ₩9,748 | +0.41% | 8.4만 |
|---|
| 2025.12.03 | ₩9,721 | ₩9,774 | ₩9,694 | ₩9,734 | +0.14% | 5.8만 |
|---|
| 2025.12.02 | ₩9,761 | ₩9,788 | ₩9,587 | ₩9,668 | -0.96% | 11만 |
|---|
| 2025.12.01 | ₩9,734 | ₩9,801 | ₩9,734 | ₩9,748 | +0.14% | 12.2만 |
|---|
| 2025.11.28 | ₩9,708 | ₩9,721 | ₩9,654 | ₩9,694 | -0.14% | 5.6만 |
|---|
| 2025.11.26 | ₩9,494 | ₩9,708 | ₩9,494 | ₩9,654 | +1.69% | 9.8만 |
|---|
| 2025.11.25 | ₩9,547 | ₩9,681 | ₩9,413 | ₩9,494 | -0.56% | 12.9만 |
|---|
| 2025.11.24 | ₩9,280 | ₩9,454 | ₩9,280 | ₩9,440 | +1.73% | 9만 |
|---|
| 2025.11.21 | ₩9,293 | ₩9,347 | ₩9,186 | ₩9,293 | 0.00% | 17.3만 |
|---|
| 2025.11.20 | ₩9,427 | ₩9,627 | ₩9,186 | ₩9,213 | -2.27% | 15.8만 |
|---|
| 2025.11.19 | ₩9,507 | ₩9,520 | ₩9,360 | ₩9,400 | -1.13% | 9.2만 |
|---|
| 2025.11.18 | ₩9,280 | ₩9,480 | ₩9,280 | ₩9,427 | +1.59% | 10.3만 |
|---|
| 2025.11.17 | ₩9,226 | ₩9,520 | ₩9,173 | ₩9,320 | +1.01% | 26.8만 |
|---|
| 2025.11.14 | ₩9,200 | ₩9,360 | ₩9,119 | ₩9,347 | +1.60% | 6.4만 |
|---|
| 2025.11.13 | ₩9,641 | ₩9,681 | ₩9,213 | ₩9,226 | -4.30% | 31.2만 |
|---|
| 2025.11.12 | ₩9,587 | ₩9,694 | ₩9,561 | ₩9,681 | +0.98% | 15.5만 |
|---|
| 2025.11.11 | ₩9,627 | ₩9,627 | ₩9,507 | ₩9,547 | -0.83% | 9.2만 |
|---|
| 2025.11.10 | ₩9,601 | ₩9,601 | ₩9,427 | ₩9,507 | -0.97% | 20.5만 |
|---|
| 2025.11.07 | ₩9,213 | ₩9,306 | ₩9,093 | ₩9,306 | +1.02% | 15만 |
|---|
| 2025.11.06 | ₩9,093 | ₩9,133 | ₩8,972 | ₩9,026 | -0.74% | 13.4만 |
|---|
| 2025.11.05 | ₩8,959 | ₩9,159 | ₩8,959 | ₩9,079 | +1.34% | 10.9만 |
|---|
| 2025.11.04 | ₩9,186 | ₩9,186 | ₩8,932 | ₩9,012 | -1.89% | 12.3만 |
|---|
| 2025.11.03 | ₩9,173 | ₩9,226 | ₩9,106 | ₩9,226 | +0.58% | 9만 |
|---|
| 2025.10.31 | ₩9,186 | ₩9,240 | ₩9,079 | ₩9,146 | -0.44% | 6.2만 |
|---|
| 2025.10.30 | ₩9,146 | ₩9,186 | ₩9,106 | ₩9,173 | +0.29% | 6.7만 |
|---|
| 2025.10.29 | ₩9,226 | ₩9,253 | ₩9,119 | ₩9,119 | -1.16% | 5.3만 |
|---|
| 2025.10.28 | ₩9,079 | ₩9,173 | ₩9,079 | ₩9,173 | +1.03% | 9.2만 |
|---|
| 2025.10.27 | ₩9,200 | ₩9,213 | ₩9,039 | ₩9,119 | -0.87% | 12.5만 |
|---|
| 2025.10.24 | ₩9,360 | ₩9,360 | ₩9,253 | ₩9,253 | -1.14% | 5.7만 |
|---|
| 2025.10.23 | ₩9,146 | ₩9,333 | ₩9,146 | ₩9,280 | +1.46% | 4.4만 |
|---|
| 2025.10.22 | ₩9,026 | ₩9,186 | ₩8,972 | ₩9,146 | +1.33% | 7.4만 |
|---|
| 2025.10.21 | ₩9,266 | ₩9,266 | ₩8,972 | ₩9,106 | -1.73% | 16.7만 |
|---|
| 2025.10.20 | ₩9,266 | ₩9,561 | ₩9,266 | ₩9,413 | +1.59% | 7.4만 |
|---|
| 2025.10.17 | ₩9,547 | ₩9,547 | ₩9,173 | ₩9,226 | -3.36% | 22.1만 |
|---|
| 2025.10.16 | ₩9,654 | ₩9,681 | ₩9,601 | ₩9,614 | -0.42% | 15만 |
|---|
| 2025.10.15 | ₩9,561 | ₩9,641 | ₩9,494 | ₩9,641 | +0.84% | 13.8만 |
|---|
| 2025.10.14 | ₩9,507 | ₩9,574 | ₩9,454 | ₩9,467 | -0.42% | 7.9만 |
|---|
| 2025.10.13 | ₩9,520 | ₩9,601 | ₩9,467 | ₩9,561 | +0.42% | 9.8만 |
|---|
| 2025.10.10 | ₩9,440 | ₩9,561 | ₩9,347 | ₩9,373 | -0.71% | 7.8만 |
|---|