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 | ₩11,393 | ₩11,540 | ₩11,380 | ₩11,473 | +0.71% | 3.5만 |
| 2026.10.08 | ₩11,206 | ₩11,406 | ₩11,125 | ₩11,366 | +1.43% | 4.2만 |
| 2026.10.07 | ₩11,473 | ₩11,647 | ₩11,098 | ₩11,246 | -1.98% | 4.4만 |
| 2026.10.06 | ₩11,380 | ₩11,514 | ₩11,366 | ₩11,447 | +0.59% | 3.5만 |
| 2026.10.05 | ₩11,313 | ₩11,487 | ₩11,085 | ₩11,420 | +0.95% | 7.1만 |
| 2026.10.02 | ₩11,406 | ₩11,554 | ₩11,353 | ₩11,366 | -0.35% | 3.5만 |
| 2026.10.01 | ₩11,594 | ₩11,661 | ₩11,299 | ₩11,313 | -2.42% | 6.6만 |
| 2026.09.30 | ₩11,621 | ₩11,714 | ₩11,621 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩11,647 |
| +0.23% |
| 3만 |
| 2026.09.29 | ₩11,527 | ₩11,621 | ₩11,527 | ₩11,580 | +0.46% | 2.4만 |
|---|
| 2026.09.28 | ₩11,647 | ₩11,754 | ₩11,527 | ₩11,567 | -0.69% | 5.9만 |
|---|
| 2026.09.25 | ₩11,754 | ₩11,995 | ₩11,728 | ₩11,754 | 0.00% | 2.3만 |
|---|
| 2026.09.24 | ₩11,795 | ₩12,022 | ₩11,728 | ₩11,728 | -0.57% | 4.3만 |
|---|
| 2026.09.23 | ₩11,995 | ₩12,022 | ₩11,821 | ₩11,848 | -1.23% | 4.3만 |
|---|
| 2026.09.22 | ₩11,942 | ₩12,062 | ₩11,915 | ₩12,049 | +0.90% | 4.5만 |
|---|
| 2026.09.21 | ₩12,009 | ₩12,036 | ₩11,902 | ₩11,955 | -0.45% | 4.4만 |
|---|
| 2026.09.18 | ₩12,062 | ₩12,076 | ₩11,969 | ₩12,009 | -0.44% | 2.7만 |
|---|
| 2026.09.17 | ₩12,156 | ₩12,156 | ₩12,009 | ₩12,036 | -0.99% | 8만 |
|---|
| 2026.09.16 | ₩12,183 | ₩12,223 | ₩12,049 | ₩12,076 | -0.88% | 4.8만 |
|---|
| 2026.09.15 | ₩12,236 | ₩12,290 | ₩12,170 | ₩12,196 | -0.33% | 4.2만 |
|---|
| 2026.09.14 | ₩12,076 | ₩12,370 | ₩12,049 | ₩12,236 | +1.33% | 6만 |
|---|
| 2026.09.11 | ₩12,156 | ₩12,277 | ₩12,143 | ₩12,156 | 0.00% | 3.3만 |
|---|
| 2026.09.10 | ₩12,236 | ₩12,250 | ₩12,076 | ₩12,076 | -1.31% | 4.4만 |
|---|
| 2026.09.09 | ₩12,344 | ₩12,410 | ₩12,250 | ₩12,330 | -0.11% | 2.7만 |
|---|
| 2026.09.08 | ₩12,344 | ₩12,397 | ₩12,317 | ₩12,344 | 0.00% | 3.5만 |
|---|
| 2026.09.04 | ₩12,303 | ₩12,303 | ₩12,183 | ₩12,303 | 0.00% | 4만 |
|---|
| 2026.09.03 | ₩12,384 | ₩12,384 | ₩12,250 | ₩12,344 | -0.32% | 3만 |
|---|
| 2026.09.02 | ₩12,250 | ₩12,317 | ₩12,183 | ₩12,183 | -0.55% | 4.1만 |
|---|
| 2026.09.01 | ₩12,303 | ₩12,330 | ₩12,196 | ₩12,210 | -0.76% | 5.6만 |
|---|
| 2026.08.31 | ₩12,384 | ₩12,558 | ₩12,277 | ₩12,357 | -0.22% | 4.3만 |
|---|
| 2026.08.28 | ₩12,518 | ₩12,544 | ₩12,303 | ₩12,303 | -1.71% | 6.3만 |
|---|
| 2026.08.27 | ₩12,397 | ₩12,504 | ₩12,370 | ₩12,451 | +0.43% | 3.7만 |
|---|
| 2026.08.26 | ₩12,370 | ₩12,424 | ₩12,223 | ₩12,397 | +0.22% | 5.4만 |
|---|
| 2026.08.25 | ₩12,277 | ₩12,451 | ₩12,210 | ₩12,410 | +1.09% | 7.9만 |
|---|
| 2026.08.24 | ₩12,344 | ₩12,357 | ₩12,223 | ₩12,290 | -0.43% | 5.3만 |
|---|
| 2026.08.21 | ₩12,277 | ₩12,384 | ₩12,183 | ₩12,303 | +0.22% | 15.2만 |
|---|
| 2026.08.20 | ₩11,929 | ₩12,183 | ₩11,929 | ₩12,062 | +1.12% | 13.3만 |
|---|
| 2026.08.19 | ₩11,915 | ₩12,009 | ₩11,795 | ₩11,795 | -1.01% | 10.7만 |
|---|
| 2026.08.18 | ₩11,875 | ₩11,902 | ₩11,741 | ₩11,741 | -1.13% | 2.3만 |
|---|
| 2026.08.17 | ₩11,768 | ₩11,888 | ₩11,714 | ₩11,875 | +0.91% | 9만 |
|---|
| 2026.08.14 | ₩11,768 | ₩11,875 | ₩11,768 | ₩11,781 | +0.11% | 8.5만 |
|---|
| 2026.08.13 | ₩12,022 | ₩12,049 | ₩11,714 | ₩11,741 | -2.34% | 11.5만 |
|---|
| 2026.08.12 | ₩11,982 | ₩12,129 | ₩11,915 | ₩12,116 | +1.12% | 7.9만 |
|---|
| 2026.08.11 | ₩11,808 | ₩11,942 | ₩11,728 | ₩11,915 | +0.91% | 11만 |
|---|
| 2026.08.10 | ₩11,647 | ₩11,808 | ₩11,647 | ₩11,768 | +1.03% | 16만 |
|---|
| 2026.08.07 | ₩11,473 | ₩11,647 | ₩11,473 | ₩11,554 | +0.70% | 9.9만 |
|---|
| 2026.08.06 | ₩11,219 | ₩11,447 | ₩11,206 | ₩11,353 | +1.19% | 7.3만 |
|---|
| 2026.08.05 | ₩11,005 | ₩11,179 | ₩11,005 | ₩11,179 | +1.58% | 9.7만 |
|---|
| 2026.08.04 | ₩10,938 | ₩11,032 | ₩10,924 | ₩10,938 | 0.00% | 6.5만 |
|---|
| 2026.08.03 | ₩10,804 | ₩10,978 | ₩10,777 | ₩10,898 | +0.87% | 10.4만 |
|---|
| 2026.07.31 | ₩10,750 | ₩10,871 | ₩10,576 | ₩10,817 | +0.62% | 14.9만 |
|---|
| 2026.07.30 | ₩11,032 | ₩11,072 | ₩10,724 | ₩10,737 | -2.67% | 25.3만 |
|---|
| 2026.07.29 | ₩11,045 | ₩11,058 | ₩10,924 | ₩10,965 | -0.73% | 7만 |
|---|
| 2026.07.28 | ₩11,018 | ₩11,032 | ₩10,978 | ₩11,018 | 0.00% | 5.3만 |
|---|
| 2026.07.27 | ₩11,032 | ₩11,045 | ₩10,951 | ₩10,978 | -0.49% | 9.3만 |
|---|
| 2026.07.24 | ₩10,911 | ₩11,032 | ₩10,871 | ₩11,032 | +1.10% | 5.5만 |
|---|
| 2026.07.23 | ₩10,791 | ₩10,938 | ₩10,791 | ₩10,831 | +0.37% | 9.4만 |
|---|
| 2026.07.22 | ₩10,978 | ₩11,045 | ₩10,951 | ₩10,951 | -0.24% | 10.4만 |
|---|
| 2026.07.21 | ₩10,951 | ₩11,085 | ₩10,924 | ₩10,951 | 0.00% | 14.6만 |
|---|
| 2026.07.20 | ₩10,978 | ₩11,018 | ₩10,911 | ₩10,951 | -0.24% | 16.1만 |
|---|
| 2026.07.17 | ₩10,871 | ₩11,032 | ₩10,871 | ₩10,965 | +0.86% | 7.8만 |
|---|
| 2026.07.16 | ₩10,978 | ₩11,045 | ₩10,951 | ₩10,951 | -0.24% | 7.8만 |
|---|
| 2026.07.15 | ₩10,991 | ₩11,072 | ₩10,978 | ₩11,045 | +0.49% | 10만 |
|---|
| 2026.07.14 | ₩10,965 | ₩11,032 | ₩10,965 | ₩10,965 | 0.00% | 6.4만 |
|---|
| 2026.07.13 | ₩10,978 | ₩11,058 | ₩10,924 | ₩10,938 | -0.37% | 5.1만 |
|---|
| 2026.07.10 | ₩10,978 | ₩11,058 | ₩10,924 | ₩10,965 | -0.12% | 10.5만 |
|---|
| 2026.07.09 | ₩11,018 | ₩11,072 | ₩10,978 | ₩11,018 | 0.00% | 6.8만 |
|---|
| 2026.07.08 | ₩11,072 | ₩11,072 | ₩10,951 | ₩10,991 | -0.73% | 12.1만 |
|---|
| 2026.07.07 | ₩11,045 | ₩11,085 | ₩11,005 | ₩11,072 | +0.24% | 10.1만 |
|---|
| 2026.07.06 | ₩11,045 | ₩11,112 | ₩11,005 | ₩11,045 | 0.00% | 8.1만 |
|---|
| 2026.07.02 | ₩11,005 | ₩11,045 | ₩10,898 | ₩10,978 | -0.24% | 12.7만 |
|---|
| 2026.07.01 | ₩10,884 | ₩10,978 | ₩10,884 | ₩10,884 | 0.00% | 11.9만 |
|---|
| 2026.06.30 | ₩11,005 | ₩11,005 | ₩10,844 | ₩10,911 | -0.85% | 17.4만 |
|---|
| 2026.06.29 | ₩11,112 | ₩11,112 | ₩10,911 | ₩10,965 | -1.33% | 33.5만 |
|---|
| 2026.06.26 | ₩10,978 | ₩11,045 | ₩10,858 | ₩10,884 | -0.85% | 14.9만 |
|---|
| 2026.06.25 | ₩10,791 | ₩10,978 | ₩10,791 | ₩10,884 | +0.87% | 20.3만 |
|---|
| 2026.06.24 | ₩10,924 | ₩10,951 | ₩10,791 | ₩10,817 | -0.98% | 17.5만 |
|---|
| 2026.06.23 | ₩10,978 | ₩11,273 | ₩10,978 | ₩11,032 | +0.49% | 20.5만 |
|---|
| 2026.06.22 | ₩11,058 | ₩11,232 | ₩10,978 | ₩11,045 | -0.12% | 12.5만 |
|---|
| 2026.06.18 | ₩11,246 | ₩11,273 | ₩10,924 | ₩11,032 | -1.90% | 14.5만 |
|---|
| 2026.06.17 | ₩11,339 | ₩11,447 | ₩11,206 | ₩11,246 | -0.83% | 4.9만 |
|---|
| 2026.06.16 | ₩11,206 | ₩11,366 | ₩11,112 | ₩11,326 | +1.08% | 10.3만 |
|---|
| 2026.06.15 | ₩11,112 | ₩11,246 | ₩11,045 | ₩11,058 | -0.48% | 12.7만 |
|---|
| 2026.06.12 | ₩11,112 | ₩11,192 | ₩10,911 | ₩11,045 | -0.60% | 22.4만 |
|---|
| 2026.06.11 | ₩11,112 | ₩11,179 | ₩10,991 | ₩11,085 | -0.24% | 20.3만 |
|---|
| 2026.06.10 | ₩11,112 | ₩11,152 | ₩11,058 | ₩11,112 | 0.00% | 15.9만 |
|---|
| 2026.06.09 | ₩11,353 | ₩11,380 | ₩11,112 | ₩11,165 | -1.65% | 18.5만 |
|---|
| 2026.06.08 | ₩11,447 | ₩11,447 | ₩11,259 | ₩11,326 | -1.05% | 26.6만 |
|---|
| 2026.06.05 | ₩11,527 | ₩11,607 | ₩11,380 | ₩11,473 | -0.46% | 28.8만 |
|---|
| 2026.06.04 | ₩10,858 | ₩11,607 | ₩10,817 | ₩11,500 | +5.92% | 71.9만 |
|---|
| 2026.06.03 | ₩10,817 | ₩10,991 | ₩10,804 | ₩10,884 | +0.62% | 4.6만 |
|---|
| 2026.06.02 | ₩10,804 | ₩10,911 | ₩10,804 | ₩10,898 | +0.87% | 1.9만 |
|---|
| 2026.06.01 | ₩10,911 | ₩10,911 | ₩10,710 | ₩10,804 | -0.98% | 6.1만 |
|---|
| 2026.05.29 | ₩10,898 | ₩10,911 | ₩10,817 | ₩10,884 | -0.12% | 3.9만 |
|---|
| 2026.05.28 | ₩10,978 | ₩11,045 | ₩10,724 | ₩10,871 | -0.98% | 6.9만 |
|---|
| 2026.05.27 | ₩11,018 | ₩11,098 | ₩10,991 | ₩11,058 | +0.36% | 3만 |
|---|
| 2026.05.26 | ₩11,045 | ₩11,179 | ₩11,005 | ₩11,072 | +0.24% | 3만 |
|---|
| 2026.05.22 | ₩10,924 | ₩11,112 | ₩10,710 | ₩10,938 | +0.12% | 6.8만 |
|---|
| 2026.05.21 | ₩10,764 | ₩10,991 | ₩10,737 | ₩10,858 | +0.87% | 4만 |
|---|
| 2026.05.20 | ₩10,791 | ₩10,965 | ₩10,791 | ₩10,884 | +0.87% | 3.3만 |
|---|
| 2026.05.19 | ₩10,456 | ₩10,978 | ₩10,456 | ₩10,764 | +2.94% | 8.2만 |
|---|
| 2026.05.18 | ₩10,670 | ₩10,710 | ₩10,442 | ₩10,590 | -0.75% | 7만 |
|---|
| 2026.05.15 | ₩10,871 | ₩11,098 | ₩10,550 | ₩10,643 | -2.09% | 8.6만 |
|---|
| 2026.05.14 | ₩11,165 | ₩11,219 | ₩11,005 | ₩11,005 | -1.44% | 4.2만 |
|---|
| 2026.05.13 | ₩11,313 | ₩11,420 | ₩11,219 | ₩11,286 | -0.24% | 3.7만 |
|---|
| 2026.05.12 | ₩11,313 | ₩11,433 | ₩11,313 | ₩11,326 | +0.12% | 3.4만 |
|---|
| 2026.05.11 | ₩11,380 | ₩11,487 | ₩11,380 | ₩11,447 | +0.59% | 3.4만 |
|---|
| 2026.05.08 | ₩11,299 | ₩11,393 | ₩11,286 | ₩11,326 | +0.24% | 2.5만 |
|---|
| 2026.05.07 | ₩11,326 | ₩11,406 | ₩11,246 | ₩11,259 | -0.59% | 1.6만 |
|---|
| 2026.05.06 | ₩11,273 | ₩11,366 | ₩11,192 | ₩11,192 | -0.71% | 3.5만 |
|---|
| 2026.05.05 | ₩11,058 | ₩11,192 | ₩11,058 | ₩11,085 | +0.24% | 2.9만 |
|---|
| 2026.05.04 | ₩11,286 | ₩11,299 | ₩10,951 | ₩10,991 | -2.61% | 12.3만 |
|---|
| 2026.05.01 | ₩11,514 | ₩11,514 | ₩11,273 | ₩11,353 | -1.40% | 4.6만 |
|---|
| 2026.04.30 | ₩11,339 | ₩11,487 | ₩11,339 | ₩11,353 | +0.12% | 7만 |
|---|
| 2026.04.29 | ₩11,447 | ₩11,514 | ₩11,232 | ₩11,313 | -1.17% | 5.9만 |
|---|
| 2026.04.28 | ₩11,487 | ₩11,554 | ₩11,460 | ₩11,473 | -0.12% | 3만 |
|---|
| 2026.04.27 | ₩11,688 | ₩11,741 | ₩11,554 | ₩11,567 | -1.03% | 3.5만 |
|---|
| 2026.04.24 | ₩11,674 | ₩11,728 | ₩11,580 | ₩11,674 | 0.00% | 5.2만 |
|---|
| 2026.04.23 | ₩11,795 | ₩11,848 | ₩11,607 | ₩11,647 | -1.25% | 6.2만 |
|---|
| 2026.04.22 | ₩11,902 | ₩11,929 | ₩11,768 | ₩11,888 | -0.11% | 6.4만 |
|---|
| 2026.04.21 | ₩12,076 | ₩12,129 | ₩11,768 | ₩11,781 | -2.44% | 7만 |
|---|
| 2026.04.20 | ₩12,170 | ₩12,170 | ₩12,049 | ₩12,076 | -0.77% | 10.7만 |
|---|
| 2026.04.17 | ₩12,210 | ₩12,344 | ₩12,170 | ₩12,170 | -0.33% | 6.8만 |
|---|
| 2026.04.16 | ₩12,022 | ₩12,277 | ₩11,915 | ₩12,236 | +1.78% | 16.4만 |
|---|
| 2026.04.15 | ₩11,875 | ₩12,210 | ₩11,795 | ₩12,143 | +2.25% | 9.6만 |
|---|
| 2026.04.14 | ₩11,821 | ₩11,929 | ₩11,567 | ₩11,875 | +0.45% | 5.4만 |
|---|
| 2026.04.13 | ₩11,728 | ₩11,902 | ₩11,514 | ₩11,821 | +0.80% | 3.3만 |
|---|
| 2026.04.10 | ₩11,647 | ₩11,781 | ₩11,647 | ₩11,781 | +1.15% | 4.1만 |
|---|
| 2026.04.09 | ₩11,540 | ₩11,688 | ₩11,540 | ₩11,647 | +0.93% | 3.1만 |
|---|
| 2026.04.08 | ₩11,634 | ₩11,634 | ₩11,406 | ₩11,580 | -0.46% | 8.8만 |
|---|
| 2026.04.07 | ₩11,366 | ₩11,433 | ₩11,165 | ₩11,380 | +0.12% | 5.5만 |
|---|
| 2026.04.06 | ₩11,393 | ₩11,433 | ₩11,313 | ₩11,339 | -0.47% | 3.2만 |
|---|
| 2026.04.02 | ₩11,032 | ₩11,433 | ₩11,032 | ₩11,433 | +3.64% | 9.8만 |
|---|
| 2026.04.01 | ₩11,246 | ₩11,420 | ₩11,058 | ₩11,206 | -0.36% | 10.4만 |
|---|
| 2026.03.31 | ₩11,112 | ₩11,246 | ₩11,005 | ₩11,179 | +0.60% | 4.3만 |
|---|
| 2026.03.30 | ₩11,152 | ₩11,232 | ₩10,938 | ₩10,951 | -1.80% | 5만 |
|---|
| 2026.03.27 | ₩10,951 | ₩11,125 | ₩10,951 | ₩10,978 | +0.24% | 2.4만 |
|---|
| 2026.03.26 | ₩11,085 | ₩11,232 | ₩10,951 | ₩10,951 | -1.21% | 7.3만 |
|---|
| 2026.03.25 | ₩10,978 | ₩11,299 | ₩10,951 | ₩11,206 | +2.07% | 7.2만 |
|---|
| 2026.03.24 | ₩10,509 | ₩10,938 | ₩10,469 | ₩10,710 | +1.91% | 6만 |
|---|
| 2026.03.23 | ₩10,429 | ₩10,643 | ₩10,376 | ₩10,550 | +1.16% | 7.3만 |
|---|
| 2026.03.20 | ₩10,335 | ₩10,509 | ₩10,268 | ₩10,282 | -0.52% | 12.4만 |
|---|
| 2026.03.19 | ₩10,536 | ₩10,536 | ₩9,934 | ₩10,416 | -1.14% | 27.8만 |
|---|
| 2026.03.18 | ₩11,152 | ₩11,152 | ₩10,750 | ₩10,858 | -2.64% | 14만 |
|---|
| 2026.03.17 | ₩11,246 | ₩11,366 | ₩11,152 | ₩11,246 | 0.00% | 4.2만 |
|---|
| 2026.03.16 | ₩11,192 | ₩11,353 | ₩11,139 | ₩11,313 | +1.08% | 6.5만 |
|---|
| 2026.03.13 | ₩11,366 | ₩11,420 | ₩11,085 | ₩11,112 | -2.24% | 7.1만 |
|---|
| 2026.03.12 | ₩11,580 | ₩11,661 | ₩11,326 | ₩11,447 | -1.16% | 12만 |
|---|
| 2026.03.11 | ₩11,500 | ₩11,647 | ₩11,366 | ₩11,514 | +0.12% | 7.9만 |
|---|
| 2026.03.10 | ₩11,460 | ₩11,661 | ₩11,433 | ₩11,487 | +0.23% | 11만 |
|---|
| 2026.03.09 | ₩11,420 | ₩11,554 | ₩11,112 | ₩11,447 | +0.23% | 16.5만 |
|---|
| 2026.03.06 | ₩11,473 | ₩11,647 | ₩11,273 | ₩11,487 | +0.12% | 11만 |
|---|
| 2026.03.05 | ₩11,768 | ₩11,768 | ₩11,473 | ₩11,540 | -1.93% | 11.5만 |
|---|
| 2026.03.04 | ₩11,862 | ₩11,982 | ₩11,808 | ₩11,835 | -0.23% | 5.3만 |
|---|
| 2026.03.03 | ₩12,049 | ₩12,049 | ₩11,661 | ₩11,821 | -1.89% | 12.3만 |
|---|
| 2026.03.02 | ₩11,808 | ₩12,451 | ₩11,808 | ₩12,290 | +4.08% | 27.2만 |
|---|
| 2026.02.27 | ₩12,062 | ₩12,303 | ₩12,049 | ₩12,263 | +1.66% | 12만 |
|---|
| 2026.02.26 | ₩12,036 | ₩12,076 | ₩11,888 | ₩12,076 | +0.33% | 4만 |
|---|
| 2026.02.25 | ₩12,223 | ₩12,223 | ₩11,915 | ₩12,009 | -1.75% | 6.5만 |
|---|
| 2026.02.24 | ₩11,902 | ₩11,982 | ₩11,714 | ₩11,982 | +0.67% | 7.3만 |
|---|
| 2026.02.23 | ₩11,714 | ₩12,076 | ₩11,714 | ₩12,022 | +2.63% | 24.4만 |
|---|
| 2026.02.20 | ₩11,714 | ₩11,714 | ₩11,540 | ₩11,714 | 0.00% | 10.5만 |
|---|
| 2026.02.19 | ₩11,380 | ₩11,688 | ₩11,366 | ₩11,647 | +2.35% | 11.2만 |
|---|
| 2026.02.18 | ₩11,393 | ₩11,460 | ₩11,353 | ₩11,460 | +0.59% | 4.4만 |
|---|
| 2026.02.17 | ₩11,433 | ₩11,460 | ₩11,219 | ₩11,273 | -1.41% | 8.6만 |
|---|
| 2026.02.13 | ₩11,299 | ₩11,621 | ₩11,219 | ₩11,500 | +1.78% | 7.8만 |
|---|
| 2026.02.12 | ₩11,473 | ₩11,514 | ₩10,991 | ₩11,246 | -1.98% | 10.2만 |
|---|
| 2026.02.11 | ₩11,500 | ₩11,527 | ₩11,460 | ₩11,487 | -0.12% | 6.6만 |
|---|
| 2026.02.10 | ₩11,192 | ₩11,420 | ₩11,179 | ₩11,380 | +1.67% | 9.3만 |
|---|
| 2026.02.09 | ₩10,978 | ₩11,206 | ₩10,951 | ₩11,192 | +1.95% | 4.6만 |
|---|
| 2026.02.06 | ₩10,804 | ₩11,018 | ₩10,804 | ₩10,898 | +0.87% | 16.8만 |
|---|
| 2026.02.05 | ₩10,764 | ₩10,844 | ₩10,643 | ₩10,750 | -0.12% | 12.3만 |
|---|
| 2026.02.04 | ₩11,018 | ₩11,139 | ₩10,737 | ₩10,911 | -0.97% | 11.4만 |
|---|
| 2026.02.03 | ₩10,978 | ₩11,005 | ₩10,737 | ₩10,991 | +0.12% | 17만 |
|---|
| 2026.02.02 | ₩10,456 | ₩10,831 | ₩10,442 | ₩10,630 | +1.66% | 10만 |
|---|
| 2026.01.30 | ₩10,951 | ₩11,112 | ₩10,456 | ₩10,483 | -4.28% | 17.3만 |
|---|
| 2026.01.29 | ₩11,527 | ₩11,567 | ₩11,018 | ₩11,259 | -2.32% | 12.6만 |
|---|
| 2026.01.28 | ₩11,420 | ₩11,473 | ₩11,192 | ₩11,326 | -0.82% | 10.7만 |
|---|
| 2026.01.27 | ₩11,420 | ₩11,473 | ₩11,232 | ₩11,259 | -1.41% | 10.6만 |
|---|
| 2026.01.26 | ₩11,714 | ₩11,768 | ₩11,460 | ₩11,460 | -2.17% | 19.1만 |
|---|
| 2026.01.23 | ₩11,326 | ₩11,514 | ₩11,299 | ₩11,487 | +1.42% | 17.1만 |
|---|
| 2026.01.22 | ₩11,005 | ₩11,299 | ₩11,005 | ₩11,259 | +2.31% | 9.2만 |
|---|
| 2026.01.21 | ₩11,112 | ₩11,179 | ₩10,965 | ₩11,058 | -0.48% | 14.3만 |
|---|
| 2026.01.20 | ₩10,938 | ₩10,951 | ₩10,844 | ₩10,924 | -0.12% | 13.4만 |
|---|
| 2026.01.16 | ₩10,777 | ₩10,844 | ₩10,335 | ₩10,804 | +0.25% | 6.5만 |
|---|
| 2026.01.15 | ₩10,764 | ₩10,804 | ₩10,603 | ₩10,804 | +0.37% | 7.2만 |
|---|
| 2026.01.14 | ₩10,844 | ₩10,884 | ₩10,804 | ₩10,804 | -0.37% | 9.7만 |
|---|
| 2026.01.13 | ₩10,844 | ₩10,898 | ₩10,737 | ₩10,804 | -0.37% | 11.7만 |
|---|
| 2026.01.12 | ₩10,630 | ₩10,804 | ₩10,603 | ₩10,737 | +1.01% | 13.2만 |
|---|
| 2026.01.09 | ₩10,362 | ₩10,523 | ₩10,362 | ₩10,496 | +1.29% | 11.2만 |
|---|
| 2026.01.08 | ₩10,295 | ₩10,376 | ₩10,255 | ₩10,362 | +0.65% | 6.6만 |
|---|
| 2026.01.07 | ₩10,295 | ₩10,349 | ₩10,188 | ₩10,349 | +0.52% | 7만 |
|---|
| 2026.01.06 | ₩10,295 | ₩10,442 | ₩10,161 | ₩10,376 | +0.78% | 14만 |
|---|
| 2026.01.05 | ₩10,121 | ₩10,322 | ₩10,121 | ₩10,242 | +1.19% | 15.2만 |
|---|
| 2026.01.02 | ₩10,014 | ₩10,188 | ₩9,947 | ₩9,987 | -0.27% | 10만 |
|---|
| 2025.12.31 | ₩9,907 | ₩10,148 | ₩9,907 | ₩9,974 | +0.68% | 11.5만 |
|---|
| 2025.12.30 | ₩10,094 | ₩10,215 | ₩10,081 | ₩10,081 | -0.13% | 15.2만 |
|---|
| 2025.12.29 | ₩10,215 | ₩10,242 | ₩10,068 | ₩10,108 | -1.05% | 9.8만 |
|---|
| 2025.12.26 | ₩10,550 | ₩10,710 | ₩10,416 | ₩10,429 | -1.14% | 8.5만 |
|---|
| 2025.12.24 | ₩10,697 | ₩10,697 | ₩10,442 | ₩10,456 | -2.25% | 9.3만 |
|---|
| 2025.12.23 | ₩10,683 | ₩10,710 | ₩10,603 | ₩10,617 | -0.63% | 7.4만 |
|---|
| 2025.12.22 | ₩10,603 | ₩10,791 | ₩10,576 | ₩10,603 | 0.00% | 12.9만 |
|---|
| 2025.12.19 | ₩10,563 | ₩10,724 | ₩10,496 | ₩10,509 | -0.51% | 9.2만 |
|---|
| 2025.12.18 | ₩10,389 | ₩10,523 | ₩10,242 | ₩10,523 | +1.29% | 12.1만 |
|---|
| 2025.12.17 | ₩10,202 | ₩10,376 | ₩10,121 | ₩10,376 | +1.71% | 16.2만 |
|---|
| 2025.12.16 | ₩9,947 | ₩10,135 | ₩9,894 | ₩10,094 | +1.48% | 11.1만 |
|---|
| 2025.12.15 | ₩10,014 | ₩10,121 | ₩9,920 | ₩9,947 | -0.67% | 10만 |
|---|
| 2025.12.12 | ₩10,188 | ₩10,202 | ₩9,934 | ₩9,934 | -2.50% | 9.3만 |
|---|
| 2025.12.11 | ₩9,934 | ₩10,228 | ₩9,934 | ₩10,148 | +2.16% | 16.8만 |
|---|
| 2025.12.10 | ₩9,894 | ₩10,014 | ₩9,786 | ₩9,934 | +0.41% | 18.8만 |
|---|
| 2025.12.09 | ₩9,693 | ₩9,907 | ₩9,693 | ₩9,894 | +2.07% | 15만 |
|---|
| 2025.12.08 | ₩9,786 | ₩9,813 | ₩9,679 | ₩9,706 | -0.82% | 5.9만 |
|---|
| 2025.12.05 | ₩9,773 | ₩9,853 | ₩9,733 | ₩9,746 | -0.27% | 13.7만 |
|---|
| 2025.12.04 | ₩9,720 | ₩9,813 | ₩9,679 | ₩9,760 | +0.41% | 8.4만 |
|---|
| 2025.12.03 | ₩9,733 | ₩9,786 | ₩9,706 | ₩9,746 | +0.14% | 5.8만 |
|---|
| 2025.12.02 | ₩9,773 | ₩9,800 | ₩9,599 | ₩9,679 | -0.96% | 11만 |
|---|
| 2025.12.01 | ₩9,746 | ₩9,813 | ₩9,746 | ₩9,760 | +0.14% | 12.2만 |
|---|
| 2025.11.28 | ₩9,720 | ₩9,733 | ₩9,666 | ₩9,706 | -0.14% | 5.6만 |
|---|
| 2025.11.26 | ₩9,505 | ₩9,720 | ₩9,505 | ₩9,666 | +1.69% | 9.8만 |
|---|
| 2025.11.25 | ₩9,559 | ₩9,693 | ₩9,425 | ₩9,505 | -0.56% | 12.9만 |
|---|
| 2025.11.24 | ₩9,291 | ₩9,465 | ₩9,291 | ₩9,452 | +1.73% | 9만 |
|---|
| 2025.11.21 | ₩9,305 | ₩9,358 | ₩9,197 | ₩9,305 | 0.00% | 17.3만 |
|---|
| 2025.11.20 | ₩9,438 | ₩9,639 | ₩9,197 | ₩9,224 | -2.27% | 15.8만 |
|---|
| 2025.11.19 | ₩9,519 | ₩9,532 | ₩9,371 | ₩9,412 | -1.13% | 9.2만 |
|---|
| 2025.11.18 | ₩9,291 | ₩9,492 | ₩9,291 | ₩9,438 | +1.59% | 10.3만 |
|---|
| 2025.11.17 | ₩9,238 | ₩9,532 | ₩9,184 | ₩9,331 | +1.01% | 26.8만 |
|---|
| 2025.11.14 | ₩9,211 | ₩9,371 | ₩9,130 | ₩9,358 | +1.60% | 6.4만 |
|---|
| 2025.11.13 | ₩9,653 | ₩9,693 | ₩9,224 | ₩9,238 | -4.30% | 31.2만 |
|---|
| 2025.11.12 | ₩9,599 | ₩9,706 | ₩9,572 | ₩9,693 | +0.98% | 15.5만 |
|---|
| 2025.11.11 | ₩9,639 | ₩9,639 | ₩9,519 | ₩9,559 | -0.83% | 9.2만 |
|---|
| 2025.11.10 | ₩9,612 | ₩9,612 | ₩9,438 | ₩9,519 | -0.97% | 20.5만 |
|---|
| 2025.11.07 | ₩9,224 | ₩9,318 | ₩9,104 | ₩9,318 | +1.02% | 15만 |
|---|
| 2025.11.06 | ₩9,104 | ₩9,144 | ₩8,983 | ₩9,037 | -0.74% | 13.4만 |
|---|
| 2025.11.05 | ₩8,970 | ₩9,171 | ₩8,970 | ₩9,090 | +1.34% | 10.9만 |
|---|
| 2025.11.04 | ₩9,197 | ₩9,197 | ₩8,943 | ₩9,023 | -1.89% | 12.3만 |
|---|
| 2025.11.03 | ₩9,184 | ₩9,238 | ₩9,117 | ₩9,238 | +0.58% | 9만 |
|---|
| 2025.10.31 | ₩9,197 | ₩9,251 | ₩9,090 | ₩9,157 | -0.44% | 6.2만 |
|---|
| 2025.10.30 | ₩9,157 | ₩9,197 | ₩9,117 | ₩9,184 | +0.29% | 6.7만 |
|---|
| 2025.10.29 | ₩9,238 | ₩9,264 | ₩9,130 | ₩9,130 | -1.16% | 5.3만 |
|---|
| 2025.10.28 | ₩9,090 | ₩9,184 | ₩9,090 | ₩9,184 | +1.03% | 9.2만 |
|---|
| 2025.10.27 | ₩9,211 | ₩9,224 | ₩9,050 | ₩9,130 | -0.87% | 12.5만 |
|---|
| 2025.10.24 | ₩9,371 | ₩9,371 | ₩9,264 | ₩9,264 | -1.14% | 5.7만 |
|---|
| 2025.10.23 | ₩9,157 | ₩9,345 | ₩9,157 | ₩9,291 | +1.46% | 4.4만 |
|---|
| 2025.10.22 | ₩9,037 | ₩9,197 | ₩8,983 | ₩9,157 | +1.33% | 7.4만 |
|---|
| 2025.10.21 | ₩9,278 | ₩9,278 | ₩8,983 | ₩9,117 | -1.73% | 16.7만 |
|---|
| 2025.10.20 | ₩9,278 | ₩9,572 | ₩9,278 | ₩9,425 | +1.59% | 7.4만 |
|---|
| 2025.10.17 | ₩9,559 | ₩9,559 | ₩9,184 | ₩9,238 | -3.36% | 22.1만 |
|---|
| 2025.10.16 | ₩9,666 | ₩9,693 | ₩9,612 | ₩9,626 | -0.42% | 15만 |
|---|
| 2025.10.15 | ₩9,572 | ₩9,653 | ₩9,505 | ₩9,653 | +0.84% | 13.8만 |
|---|
| 2025.10.14 | ₩9,519 | ₩9,586 | ₩9,465 | ₩9,479 | -0.42% | 7.9만 |
|---|
| 2025.10.13 | ₩9,532 | ₩9,612 | ₩9,479 | ₩9,572 | +0.42% | 9.8만 |
|---|
| 2025.10.10 | ₩9,452 | ₩9,572 | ₩9,358 | ₩9,385 | -0.71% | 7.8만 |
|---|