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 | ₩11,356 | ₩11,503 | ₩11,343 | ₩11,436 | +0.71% | 3.5만 |
| 2026.10.08 | ₩11,170 | ₩11,370 | ₩11,090 | ₩11,330 | +1.43% | 4.2만 |
| 2026.10.07 | ₩11,436 | ₩11,610 | ₩11,063 | ₩11,210 | -1.98% | 4.4만 |
| 2026.10.06 | ₩11,343 | ₩11,477 | ₩11,330 | ₩11,410 | +0.59% | 3.5만 |
| 2026.10.05 | ₩11,276 | ₩11,450 | ₩11,049 | ₩11,383 | +0.95% | 7.1만 |
| 2026.10.02 | ₩11,370 | ₩11,517 | ₩11,316 | ₩11,330 | -0.35% | 3.5만 |
| 2026.10.01 | ₩11,557 | ₩11,623 | ₩11,263 | ₩11,276 | -2.42% | 6.6만 |
| 2026.09.30 | ₩11,583 | ₩11,677 | ₩11,583 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩11,610 |
| +0.23% |
| 3만 |
| 2026.09.29 | ₩11,490 | ₩11,583 | ₩11,490 | ₩11,543 | +0.46% | 2.4만 |
|---|
| 2026.09.28 | ₩11,610 | ₩11,717 | ₩11,490 | ₩11,530 | -0.69% | 5.9만 |
|---|
| 2026.09.25 | ₩11,717 | ₩11,957 | ₩11,690 | ₩11,717 | 0.00% | 2.3만 |
|---|
| 2026.09.24 | ₩11,757 | ₩11,984 | ₩11,690 | ₩11,690 | -0.57% | 4.3만 |
|---|
| 2026.09.23 | ₩11,957 | ₩11,984 | ₩11,783 | ₩11,810 | -1.23% | 4.3만 |
|---|
| 2026.09.22 | ₩11,904 | ₩12,024 | ₩11,877 | ₩12,010 | +0.90% | 4.5만 |
|---|
| 2026.09.21 | ₩11,970 | ₩11,997 | ₩11,864 | ₩11,917 | -0.45% | 4.4만 |
|---|
| 2026.09.18 | ₩12,024 | ₩12,037 | ₩11,930 | ₩11,970 | -0.44% | 2.7만 |
|---|
| 2026.09.17 | ₩12,117 | ₩12,117 | ₩11,970 | ₩11,997 | -0.99% | 8만 |
|---|
| 2026.09.16 | ₩12,144 | ₩12,184 | ₩12,010 | ₩12,037 | -0.88% | 4.8만 |
|---|
| 2026.09.15 | ₩12,197 | ₩12,251 | ₩12,130 | ₩12,157 | -0.33% | 4.2만 |
|---|
| 2026.09.14 | ₩12,037 | ₩12,331 | ₩12,010 | ₩12,197 | +1.33% | 6만 |
|---|
| 2026.09.11 | ₩12,117 | ₩12,237 | ₩12,104 | ₩12,117 | 0.00% | 3.3만 |
|---|
| 2026.09.10 | ₩12,197 | ₩12,210 | ₩12,037 | ₩12,037 | -1.31% | 4.4만 |
|---|
| 2026.09.09 | ₩12,304 | ₩12,371 | ₩12,210 | ₩12,291 | -0.11% | 2.7만 |
|---|
| 2026.09.08 | ₩12,304 | ₩12,357 | ₩12,277 | ₩12,304 | 0.00% | 3.5만 |
|---|
| 2026.09.04 | ₩12,264 | ₩12,264 | ₩12,144 | ₩12,264 | 0.00% | 4만 |
|---|
| 2026.09.03 | ₩12,344 | ₩12,344 | ₩12,210 | ₩12,304 | -0.32% | 3만 |
|---|
| 2026.09.02 | ₩12,210 | ₩12,277 | ₩12,144 | ₩12,144 | -0.55% | 4.1만 |
|---|
| 2026.09.01 | ₩12,264 | ₩12,291 | ₩12,157 | ₩12,170 | -0.76% | 5.6만 |
|---|
| 2026.08.31 | ₩12,344 | ₩12,517 | ₩12,237 | ₩12,317 | -0.22% | 4.3만 |
|---|
| 2026.08.28 | ₩12,477 | ₩12,504 | ₩12,264 | ₩12,264 | -1.71% | 6.3만 |
|---|
| 2026.08.27 | ₩12,357 | ₩12,464 | ₩12,331 | ₩12,411 | +0.43% | 3.7만 |
|---|
| 2026.08.26 | ₩12,331 | ₩12,384 | ₩12,184 | ₩12,357 | +0.22% | 5.4만 |
|---|
| 2026.08.25 | ₩12,237 | ₩12,411 | ₩12,170 | ₩12,371 | +1.09% | 7.9만 |
|---|
| 2026.08.24 | ₩12,304 | ₩12,317 | ₩12,184 | ₩12,251 | -0.43% | 5.3만 |
|---|
| 2026.08.21 | ₩12,237 | ₩12,344 | ₩12,144 | ₩12,264 | +0.22% | 15.2만 |
|---|
| 2026.08.20 | ₩11,890 | ₩12,144 | ₩11,890 | ₩12,024 | +1.12% | 13.3만 |
|---|
| 2026.08.19 | ₩11,877 | ₩11,970 | ₩11,757 | ₩11,757 | -1.01% | 10.7만 |
|---|
| 2026.08.18 | ₩11,837 | ₩11,864 | ₩11,703 | ₩11,703 | -1.13% | 2.3만 |
|---|
| 2026.08.17 | ₩11,730 | ₩11,850 | ₩11,677 | ₩11,837 | +0.91% | 9만 |
|---|
| 2026.08.14 | ₩11,730 | ₩11,837 | ₩11,730 | ₩11,743 | +0.11% | 8.5만 |
|---|
| 2026.08.13 | ₩11,984 | ₩12,010 | ₩11,677 | ₩11,703 | -2.34% | 11.5만 |
|---|
| 2026.08.12 | ₩11,944 | ₩12,090 | ₩11,877 | ₩12,077 | +1.12% | 7.9만 |
|---|
| 2026.08.11 | ₩11,770 | ₩11,904 | ₩11,690 | ₩11,877 | +0.91% | 11만 |
|---|
| 2026.08.10 | ₩11,610 | ₩11,770 | ₩11,610 | ₩11,730 | +1.03% | 16만 |
|---|
| 2026.08.07 | ₩11,436 | ₩11,610 | ₩11,436 | ₩11,517 | +0.70% | 9.9만 |
|---|
| 2026.08.06 | ₩11,183 | ₩11,410 | ₩11,170 | ₩11,316 | +1.19% | 7.3만 |
|---|
| 2026.08.05 | ₩10,969 | ₩11,143 | ₩10,969 | ₩11,143 | +1.58% | 9.7만 |
|---|
| 2026.08.04 | ₩10,903 | ₩10,996 | ₩10,889 | ₩10,903 | 0.00% | 6.5만 |
|---|
| 2026.08.03 | ₩10,769 | ₩10,943 | ₩10,743 | ₩10,863 | +0.87% | 10.4만 |
|---|
| 2026.07.31 | ₩10,716 | ₩10,836 | ₩10,542 | ₩10,783 | +0.62% | 14.9만 |
|---|
| 2026.07.30 | ₩10,996 | ₩11,036 | ₩10,689 | ₩10,703 | -2.67% | 25.3만 |
|---|
| 2026.07.29 | ₩11,009 | ₩11,023 | ₩10,889 | ₩10,929 | -0.73% | 7만 |
|---|
| 2026.07.28 | ₩10,983 | ₩10,996 | ₩10,943 | ₩10,983 | 0.00% | 5.3만 |
|---|
| 2026.07.27 | ₩10,996 | ₩11,009 | ₩10,916 | ₩10,943 | -0.49% | 9.3만 |
|---|
| 2026.07.24 | ₩10,876 | ₩10,996 | ₩10,836 | ₩10,996 | +1.10% | 5.5만 |
|---|
| 2026.07.23 | ₩10,756 | ₩10,903 | ₩10,756 | ₩10,796 | +0.37% | 9.4만 |
|---|
| 2026.07.22 | ₩10,943 | ₩11,009 | ₩10,916 | ₩10,916 | -0.24% | 10.4만 |
|---|
| 2026.07.21 | ₩10,916 | ₩11,049 | ₩10,889 | ₩10,916 | 0.00% | 14.6만 |
|---|
| 2026.07.20 | ₩10,943 | ₩10,983 | ₩10,876 | ₩10,916 | -0.24% | 16.1만 |
|---|
| 2026.07.17 | ₩10,836 | ₩10,996 | ₩10,836 | ₩10,929 | +0.86% | 7.8만 |
|---|
| 2026.07.16 | ₩10,943 | ₩11,009 | ₩10,916 | ₩10,916 | -0.24% | 7.8만 |
|---|
| 2026.07.15 | ₩10,956 | ₩11,036 | ₩10,943 | ₩11,009 | +0.49% | 10만 |
|---|
| 2026.07.14 | ₩10,929 | ₩10,996 | ₩10,929 | ₩10,929 | 0.00% | 6.4만 |
|---|
| 2026.07.13 | ₩10,943 | ₩11,023 | ₩10,889 | ₩10,903 | -0.37% | 5.1만 |
|---|
| 2026.07.10 | ₩10,943 | ₩11,023 | ₩10,889 | ₩10,929 | -0.12% | 10.5만 |
|---|
| 2026.07.09 | ₩10,983 | ₩11,036 | ₩10,943 | ₩10,983 | 0.00% | 6.8만 |
|---|
| 2026.07.08 | ₩11,036 | ₩11,036 | ₩10,916 | ₩10,956 | -0.73% | 12.1만 |
|---|
| 2026.07.07 | ₩11,009 | ₩11,049 | ₩10,969 | ₩11,036 | +0.24% | 10.1만 |
|---|
| 2026.07.06 | ₩11,009 | ₩11,076 | ₩10,969 | ₩11,009 | 0.00% | 8.1만 |
|---|
| 2026.07.02 | ₩10,969 | ₩11,009 | ₩10,863 | ₩10,943 | -0.24% | 12.7만 |
|---|
| 2026.07.01 | ₩10,849 | ₩10,943 | ₩10,849 | ₩10,849 | 0.00% | 11.9만 |
|---|
| 2026.06.30 | ₩10,969 | ₩10,969 | ₩10,809 | ₩10,876 | -0.85% | 17.4만 |
|---|
| 2026.06.29 | ₩11,076 | ₩11,076 | ₩10,876 | ₩10,929 | -1.33% | 33.5만 |
|---|
| 2026.06.26 | ₩10,943 | ₩11,009 | ₩10,823 | ₩10,849 | -0.85% | 14.9만 |
|---|
| 2026.06.25 | ₩10,756 | ₩10,943 | ₩10,756 | ₩10,849 | +0.87% | 20.3만 |
|---|
| 2026.06.24 | ₩10,889 | ₩10,916 | ₩10,756 | ₩10,783 | -0.98% | 17.5만 |
|---|
| 2026.06.23 | ₩10,943 | ₩11,236 | ₩10,943 | ₩10,996 | +0.49% | 20.5만 |
|---|
| 2026.06.22 | ₩11,023 | ₩11,196 | ₩10,943 | ₩11,009 | -0.12% | 12.5만 |
|---|
| 2026.06.18 | ₩11,210 | ₩11,236 | ₩10,889 | ₩10,996 | -1.90% | 14.5만 |
|---|
| 2026.06.17 | ₩11,303 | ₩11,410 | ₩11,170 | ₩11,210 | -0.83% | 4.9만 |
|---|
| 2026.06.16 | ₩11,170 | ₩11,330 | ₩11,076 | ₩11,290 | +1.08% | 10.3만 |
|---|
| 2026.06.15 | ₩11,076 | ₩11,210 | ₩11,009 | ₩11,023 | -0.48% | 12.7만 |
|---|
| 2026.06.12 | ₩11,076 | ₩11,156 | ₩10,876 | ₩11,009 | -0.60% | 22.4만 |
|---|
| 2026.06.11 | ₩11,076 | ₩11,143 | ₩10,956 | ₩11,049 | -0.24% | 20.3만 |
|---|
| 2026.06.10 | ₩11,076 | ₩11,116 | ₩11,023 | ₩11,076 | 0.00% | 15.9만 |
|---|
| 2026.06.09 | ₩11,316 | ₩11,343 | ₩11,076 | ₩11,130 | -1.65% | 18.5만 |
|---|
| 2026.06.08 | ₩11,410 | ₩11,410 | ₩11,223 | ₩11,290 | -1.05% | 26.6만 |
|---|
| 2026.06.05 | ₩11,490 | ₩11,570 | ₩11,343 | ₩11,436 | -0.46% | 28.8만 |
|---|
| 2026.06.04 | ₩10,823 | ₩11,570 | ₩10,783 | ₩11,463 | +5.92% | 71.9만 |
|---|
| 2026.06.03 | ₩10,783 | ₩10,956 | ₩10,769 | ₩10,849 | +0.62% | 4.6만 |
|---|
| 2026.06.02 | ₩10,769 | ₩10,876 | ₩10,769 | ₩10,863 | +0.87% | 1.9만 |
|---|
| 2026.06.01 | ₩10,876 | ₩10,876 | ₩10,676 | ₩10,769 | -0.98% | 6.1만 |
|---|
| 2026.05.29 | ₩10,863 | ₩10,876 | ₩10,783 | ₩10,849 | -0.12% | 3.9만 |
|---|
| 2026.05.28 | ₩10,943 | ₩11,009 | ₩10,689 | ₩10,836 | -0.98% | 6.9만 |
|---|
| 2026.05.27 | ₩10,983 | ₩11,063 | ₩10,956 | ₩11,023 | +0.36% | 3만 |
|---|
| 2026.05.26 | ₩11,009 | ₩11,143 | ₩10,969 | ₩11,036 | +0.24% | 3만 |
|---|
| 2026.05.22 | ₩10,889 | ₩11,076 | ₩10,676 | ₩10,903 | +0.12% | 6.8만 |
|---|
| 2026.05.21 | ₩10,729 | ₩10,956 | ₩10,703 | ₩10,823 | +0.87% | 4만 |
|---|
| 2026.05.20 | ₩10,756 | ₩10,929 | ₩10,756 | ₩10,849 | +0.87% | 3.3만 |
|---|
| 2026.05.19 | ₩10,422 | ₩10,943 | ₩10,422 | ₩10,729 | +2.94% | 8.2만 |
|---|
| 2026.05.18 | ₩10,636 | ₩10,676 | ₩10,409 | ₩10,556 | -0.75% | 7만 |
|---|
| 2026.05.15 | ₩10,836 | ₩11,063 | ₩10,516 | ₩10,609 | -2.09% | 8.6만 |
|---|
| 2026.05.14 | ₩11,130 | ₩11,183 | ₩10,969 | ₩10,969 | -1.44% | 4.2만 |
|---|
| 2026.05.13 | ₩11,276 | ₩11,383 | ₩11,183 | ₩11,250 | -0.24% | 3.7만 |
|---|
| 2026.05.12 | ₩11,276 | ₩11,396 | ₩11,276 | ₩11,290 | +0.12% | 3.4만 |
|---|
| 2026.05.11 | ₩11,343 | ₩11,450 | ₩11,343 | ₩11,410 | +0.59% | 3.4만 |
|---|
| 2026.05.08 | ₩11,263 | ₩11,356 | ₩11,250 | ₩11,290 | +0.24% | 2.5만 |
|---|
| 2026.05.07 | ₩11,290 | ₩11,370 | ₩11,210 | ₩11,223 | -0.59% | 1.6만 |
|---|
| 2026.05.06 | ₩11,236 | ₩11,330 | ₩11,156 | ₩11,156 | -0.71% | 3.5만 |
|---|
| 2026.05.05 | ₩11,023 | ₩11,156 | ₩11,023 | ₩11,049 | +0.24% | 2.9만 |
|---|
| 2026.05.04 | ₩11,250 | ₩11,263 | ₩10,916 | ₩10,956 | -2.61% | 12.3만 |
|---|
| 2026.05.01 | ₩11,477 | ₩11,477 | ₩11,236 | ₩11,316 | -1.40% | 4.6만 |
|---|
| 2026.04.30 | ₩11,303 | ₩11,450 | ₩11,303 | ₩11,316 | +0.12% | 7만 |
|---|
| 2026.04.29 | ₩11,410 | ₩11,477 | ₩11,196 | ₩11,276 | -1.17% | 5.9만 |
|---|
| 2026.04.28 | ₩11,450 | ₩11,517 | ₩11,423 | ₩11,436 | -0.12% | 3만 |
|---|
| 2026.04.27 | ₩11,650 | ₩11,703 | ₩11,517 | ₩11,530 | -1.03% | 3.5만 |
|---|
| 2026.04.24 | ₩11,637 | ₩11,690 | ₩11,543 | ₩11,637 | 0.00% | 5.2만 |
|---|
| 2026.04.23 | ₩11,757 | ₩11,810 | ₩11,570 | ₩11,610 | -1.25% | 6.2만 |
|---|
| 2026.04.22 | ₩11,864 | ₩11,890 | ₩11,730 | ₩11,850 | -0.11% | 6.4만 |
|---|
| 2026.04.21 | ₩12,037 | ₩12,090 | ₩11,730 | ₩11,743 | -2.44% | 7만 |
|---|
| 2026.04.20 | ₩12,130 | ₩12,130 | ₩12,010 | ₩12,037 | -0.77% | 10.7만 |
|---|
| 2026.04.17 | ₩12,170 | ₩12,304 | ₩12,130 | ₩12,130 | -0.33% | 6.8만 |
|---|
| 2026.04.16 | ₩11,984 | ₩12,237 | ₩11,877 | ₩12,197 | +1.78% | 16.4만 |
|---|
| 2026.04.15 | ₩11,837 | ₩12,170 | ₩11,757 | ₩12,104 | +2.25% | 9.6만 |
|---|
| 2026.04.14 | ₩11,783 | ₩11,890 | ₩11,530 | ₩11,837 | +0.45% | 5.4만 |
|---|
| 2026.04.13 | ₩11,690 | ₩11,864 | ₩11,477 | ₩11,783 | +0.80% | 3.3만 |
|---|
| 2026.04.10 | ₩11,610 | ₩11,743 | ₩11,610 | ₩11,743 | +1.15% | 4.1만 |
|---|
| 2026.04.09 | ₩11,503 | ₩11,650 | ₩11,503 | ₩11,610 | +0.93% | 3.1만 |
|---|
| 2026.04.08 | ₩11,597 | ₩11,597 | ₩11,370 | ₩11,543 | -0.46% | 8.8만 |
|---|
| 2026.04.07 | ₩11,330 | ₩11,396 | ₩11,130 | ₩11,343 | +0.12% | 5.5만 |
|---|
| 2026.04.06 | ₩11,356 | ₩11,396 | ₩11,276 | ₩11,303 | -0.47% | 3.2만 |
|---|
| 2026.04.02 | ₩10,996 | ₩11,396 | ₩10,996 | ₩11,396 | +3.64% | 9.8만 |
|---|
| 2026.04.01 | ₩11,210 | ₩11,383 | ₩11,023 | ₩11,170 | -0.36% | 10.4만 |
|---|
| 2026.03.31 | ₩11,076 | ₩11,210 | ₩10,969 | ₩11,143 | +0.60% | 4.3만 |
|---|
| 2026.03.30 | ₩11,116 | ₩11,196 | ₩10,903 | ₩10,916 | -1.80% | 5만 |
|---|
| 2026.03.27 | ₩10,916 | ₩11,090 | ₩10,916 | ₩10,943 | +0.24% | 2.4만 |
|---|
| 2026.03.26 | ₩11,049 | ₩11,196 | ₩10,916 | ₩10,916 | -1.21% | 7.3만 |
|---|
| 2026.03.25 | ₩10,943 | ₩11,263 | ₩10,916 | ₩11,170 | +2.07% | 7.2만 |
|---|
| 2026.03.24 | ₩10,476 | ₩10,903 | ₩10,436 | ₩10,676 | +1.91% | 6만 |
|---|
| 2026.03.23 | ₩10,396 | ₩10,609 | ₩10,342 | ₩10,516 | +1.16% | 7.3만 |
|---|
| 2026.03.20 | ₩10,302 | ₩10,476 | ₩10,235 | ₩10,249 | -0.52% | 12.4만 |
|---|
| 2026.03.19 | ₩10,502 | ₩10,502 | ₩9,902 | ₩10,382 | -1.14% | 27.8만 |
|---|
| 2026.03.18 | ₩11,116 | ₩11,116 | ₩10,716 | ₩10,823 | -2.64% | 14만 |
|---|
| 2026.03.17 | ₩11,210 | ₩11,330 | ₩11,116 | ₩11,210 | 0.00% | 4.2만 |
|---|
| 2026.03.16 | ₩11,156 | ₩11,316 | ₩11,103 | ₩11,276 | +1.08% | 6.5만 |
|---|
| 2026.03.13 | ₩11,330 | ₩11,383 | ₩11,049 | ₩11,076 | -2.24% | 7.1만 |
|---|
| 2026.03.12 | ₩11,543 | ₩11,623 | ₩11,290 | ₩11,410 | -1.16% | 12만 |
|---|
| 2026.03.11 | ₩11,463 | ₩11,610 | ₩11,330 | ₩11,477 | +0.12% | 7.9만 |
|---|
| 2026.03.10 | ₩11,423 | ₩11,623 | ₩11,396 | ₩11,450 | +0.23% | 11만 |
|---|
| 2026.03.09 | ₩11,383 | ₩11,517 | ₩11,076 | ₩11,410 | +0.23% | 16.5만 |
|---|
| 2026.03.06 | ₩11,436 | ₩11,610 | ₩11,236 | ₩11,450 | +0.12% | 11만 |
|---|
| 2026.03.05 | ₩11,730 | ₩11,730 | ₩11,436 | ₩11,503 | -1.93% | 11.5만 |
|---|
| 2026.03.04 | ₩11,823 | ₩11,944 | ₩11,770 | ₩11,797 | -0.23% | 5.3만 |
|---|
| 2026.03.03 | ₩12,010 | ₩12,010 | ₩11,623 | ₩11,783 | -1.89% | 12.3만 |
|---|
| 2026.03.02 | ₩11,770 | ₩12,411 | ₩11,770 | ₩12,251 | +4.08% | 27.2만 |
|---|
| 2026.02.27 | ₩12,024 | ₩12,264 | ₩12,010 | ₩12,224 | +1.66% | 12만 |
|---|
| 2026.02.26 | ₩11,997 | ₩12,037 | ₩11,850 | ₩12,037 | +0.33% | 4만 |
|---|
| 2026.02.25 | ₩12,184 | ₩12,184 | ₩11,877 | ₩11,970 | -1.75% | 6.5만 |
|---|
| 2026.02.24 | ₩11,864 | ₩11,944 | ₩11,677 | ₩11,944 | +0.67% | 7.3만 |
|---|
| 2026.02.23 | ₩11,677 | ₩12,037 | ₩11,677 | ₩11,984 | +2.63% | 24.4만 |
|---|
| 2026.02.20 | ₩11,677 | ₩11,677 | ₩11,503 | ₩11,677 | 0.00% | 10.5만 |
|---|
| 2026.02.19 | ₩11,343 | ₩11,650 | ₩11,330 | ₩11,610 | +2.35% | 11.2만 |
|---|
| 2026.02.18 | ₩11,356 | ₩11,423 | ₩11,316 | ₩11,423 | +0.59% | 4.4만 |
|---|
| 2026.02.17 | ₩11,396 | ₩11,423 | ₩11,183 | ₩11,236 | -1.41% | 8.6만 |
|---|
| 2026.02.13 | ₩11,263 | ₩11,583 | ₩11,183 | ₩11,463 | +1.78% | 7.8만 |
|---|
| 2026.02.12 | ₩11,436 | ₩11,477 | ₩10,956 | ₩11,210 | -1.98% | 10.2만 |
|---|
| 2026.02.11 | ₩11,463 | ₩11,490 | ₩11,423 | ₩11,450 | -0.12% | 6.6만 |
|---|
| 2026.02.10 | ₩11,156 | ₩11,383 | ₩11,143 | ₩11,343 | +1.67% | 9.3만 |
|---|
| 2026.02.09 | ₩10,943 | ₩11,170 | ₩10,916 | ₩11,156 | +1.95% | 4.6만 |
|---|
| 2026.02.06 | ₩10,769 | ₩10,983 | ₩10,769 | ₩10,863 | +0.87% | 16.8만 |
|---|
| 2026.02.05 | ₩10,729 | ₩10,809 | ₩10,609 | ₩10,716 | -0.12% | 12.3만 |
|---|
| 2026.02.04 | ₩10,983 | ₩11,103 | ₩10,703 | ₩10,876 | -0.97% | 11.4만 |
|---|
| 2026.02.03 | ₩10,943 | ₩10,969 | ₩10,703 | ₩10,956 | +0.12% | 17만 |
|---|
| 2026.02.02 | ₩10,422 | ₩10,796 | ₩10,409 | ₩10,596 | +1.66% | 10만 |
|---|
| 2026.01.30 | ₩10,916 | ₩11,076 | ₩10,422 | ₩10,449 | -4.28% | 17.3만 |
|---|
| 2026.01.29 | ₩11,490 | ₩11,530 | ₩10,983 | ₩11,223 | -2.32% | 12.6만 |
|---|
| 2026.01.28 | ₩11,383 | ₩11,436 | ₩11,156 | ₩11,290 | -0.82% | 10.7만 |
|---|
| 2026.01.27 | ₩11,383 | ₩11,436 | ₩11,196 | ₩11,223 | -1.41% | 10.6만 |
|---|
| 2026.01.26 | ₩11,677 | ₩11,730 | ₩11,423 | ₩11,423 | -2.17% | 19.1만 |
|---|
| 2026.01.23 | ₩11,290 | ₩11,477 | ₩11,263 | ₩11,450 | +1.42% | 17.1만 |
|---|
| 2026.01.22 | ₩10,969 | ₩11,263 | ₩10,969 | ₩11,223 | +2.31% | 9.2만 |
|---|
| 2026.01.21 | ₩11,076 | ₩11,143 | ₩10,929 | ₩11,023 | -0.48% | 14.3만 |
|---|
| 2026.01.20 | ₩10,903 | ₩10,916 | ₩10,809 | ₩10,889 | -0.12% | 13.4만 |
|---|
| 2026.01.16 | ₩10,743 | ₩10,809 | ₩10,302 | ₩10,769 | +0.25% | 6.5만 |
|---|
| 2026.01.15 | ₩10,729 | ₩10,769 | ₩10,569 | ₩10,769 | +0.37% | 7.2만 |
|---|
| 2026.01.14 | ₩10,809 | ₩10,849 | ₩10,769 | ₩10,769 | -0.37% | 9.7만 |
|---|
| 2026.01.13 | ₩10,809 | ₩10,863 | ₩10,703 | ₩10,769 | -0.37% | 11.7만 |
|---|
| 2026.01.12 | ₩10,596 | ₩10,769 | ₩10,569 | ₩10,703 | +1.01% | 13.2만 |
|---|
| 2026.01.09 | ₩10,329 | ₩10,489 | ₩10,329 | ₩10,462 | +1.29% | 11.2만 |
|---|
| 2026.01.08 | ₩10,262 | ₩10,342 | ₩10,222 | ₩10,329 | +0.65% | 6.6만 |
|---|
| 2026.01.07 | ₩10,262 | ₩10,316 | ₩10,155 | ₩10,316 | +0.52% | 7만 |
|---|
| 2026.01.06 | ₩10,262 | ₩10,409 | ₩10,129 | ₩10,342 | +0.78% | 14만 |
|---|
| 2026.01.05 | ₩10,089 | ₩10,289 | ₩10,089 | ₩10,209 | +1.19% | 15.2만 |
|---|
| 2026.01.02 | ₩9,982 | ₩10,155 | ₩9,915 | ₩9,955 | -0.27% | 10만 |
|---|
| 2025.12.31 | ₩9,875 | ₩10,115 | ₩9,875 | ₩9,942 | +0.68% | 11.5만 |
|---|
| 2025.12.30 | ₩10,062 | ₩10,182 | ₩10,049 | ₩10,049 | -0.13% | 15.2만 |
|---|
| 2025.12.29 | ₩10,182 | ₩10,209 | ₩10,035 | ₩10,075 | -1.05% | 9.8만 |
|---|
| 2025.12.26 | ₩10,516 | ₩10,676 | ₩10,382 | ₩10,396 | -1.14% | 8.5만 |
|---|
| 2025.12.24 | ₩10,662 | ₩10,662 | ₩10,409 | ₩10,422 | -2.25% | 9.3만 |
|---|
| 2025.12.23 | ₩10,649 | ₩10,676 | ₩10,569 | ₩10,582 | -0.63% | 7.4만 |
|---|
| 2025.12.22 | ₩10,569 | ₩10,756 | ₩10,542 | ₩10,569 | 0.00% | 12.9만 |
|---|
| 2025.12.19 | ₩10,529 | ₩10,689 | ₩10,462 | ₩10,476 | -0.51% | 9.2만 |
|---|
| 2025.12.18 | ₩10,356 | ₩10,489 | ₩10,209 | ₩10,489 | +1.29% | 12.1만 |
|---|
| 2025.12.17 | ₩10,169 | ₩10,342 | ₩10,089 | ₩10,342 | +1.71% | 16.2만 |
|---|
| 2025.12.16 | ₩9,915 | ₩10,102 | ₩9,862 | ₩10,062 | +1.48% | 11.1만 |
|---|
| 2025.12.15 | ₩9,982 | ₩10,089 | ₩9,888 | ₩9,915 | -0.67% | 10만 |
|---|
| 2025.12.12 | ₩10,155 | ₩10,169 | ₩9,902 | ₩9,902 | -2.50% | 9.3만 |
|---|
| 2025.12.11 | ₩9,902 | ₩10,195 | ₩9,902 | ₩10,115 | +2.16% | 16.8만 |
|---|
| 2025.12.10 | ₩9,862 | ₩9,982 | ₩9,755 | ₩9,902 | +0.41% | 18.8만 |
|---|
| 2025.12.09 | ₩9,662 | ₩9,875 | ₩9,662 | ₩9,862 | +2.07% | 15만 |
|---|
| 2025.12.08 | ₩9,755 | ₩9,782 | ₩9,648 | ₩9,675 | -0.82% | 5.9만 |
|---|
| 2025.12.05 | ₩9,742 | ₩9,822 | ₩9,702 | ₩9,715 | -0.27% | 13.7만 |
|---|
| 2025.12.04 | ₩9,688 | ₩9,782 | ₩9,648 | ₩9,728 | +0.41% | 8.4만 |
|---|
| 2025.12.03 | ₩9,702 | ₩9,755 | ₩9,675 | ₩9,715 | +0.14% | 5.8만 |
|---|
| 2025.12.02 | ₩9,742 | ₩9,768 | ₩9,568 | ₩9,648 | -0.96% | 11만 |
|---|
| 2025.12.01 | ₩9,715 | ₩9,782 | ₩9,715 | ₩9,728 | +0.14% | 12.2만 |
|---|
| 2025.11.28 | ₩9,688 | ₩9,702 | ₩9,635 | ₩9,675 | -0.14% | 5.6만 |
|---|
| 2025.11.26 | ₩9,475 | ₩9,688 | ₩9,475 | ₩9,635 | +1.69% | 9.8만 |
|---|
| 2025.11.25 | ₩9,528 | ₩9,662 | ₩9,395 | ₩9,475 | -0.56% | 12.9만 |
|---|
| 2025.11.24 | ₩9,261 | ₩9,435 | ₩9,261 | ₩9,421 | +1.73% | 9만 |
|---|
| 2025.11.21 | ₩9,275 | ₩9,328 | ₩9,168 | ₩9,275 | 0.00% | 17.3만 |
|---|
| 2025.11.20 | ₩9,408 | ₩9,608 | ₩9,168 | ₩9,195 | -2.27% | 15.8만 |
|---|
| 2025.11.19 | ₩9,488 | ₩9,501 | ₩9,341 | ₩9,381 | -1.13% | 9.2만 |
|---|
| 2025.11.18 | ₩9,261 | ₩9,461 | ₩9,261 | ₩9,408 | +1.59% | 10.3만 |
|---|
| 2025.11.17 | ₩9,208 | ₩9,501 | ₩9,155 | ₩9,301 | +1.01% | 26.8만 |
|---|
| 2025.11.14 | ₩9,181 | ₩9,341 | ₩9,101 | ₩9,328 | +1.60% | 6.4만 |
|---|
| 2025.11.13 | ₩9,622 | ₩9,662 | ₩9,195 | ₩9,208 | -4.30% | 31.2만 |
|---|
| 2025.11.12 | ₩9,568 | ₩9,675 | ₩9,542 | ₩9,662 | +0.98% | 15.5만 |
|---|
| 2025.11.11 | ₩9,608 | ₩9,608 | ₩9,488 | ₩9,528 | -0.83% | 9.2만 |
|---|
| 2025.11.10 | ₩9,582 | ₩9,582 | ₩9,408 | ₩9,488 | -0.97% | 20.5만 |
|---|
| 2025.11.07 | ₩9,195 | ₩9,288 | ₩9,074 | ₩9,288 | +1.02% | 15만 |
|---|
| 2025.11.06 | ₩9,074 | ₩9,114 | ₩8,954 | ₩9,008 | -0.74% | 13.4만 |
|---|
| 2025.11.05 | ₩8,941 | ₩9,141 | ₩8,941 | ₩9,061 | +1.34% | 10.9만 |
|---|
| 2025.11.04 | ₩9,168 | ₩9,168 | ₩8,914 | ₩8,994 | -1.89% | 12.3만 |
|---|
| 2025.11.03 | ₩9,155 | ₩9,208 | ₩9,088 | ₩9,208 | +0.58% | 9만 |
|---|
| 2025.10.31 | ₩9,168 | ₩9,221 | ₩9,061 | ₩9,128 | -0.44% | 6.2만 |
|---|
| 2025.10.30 | ₩9,128 | ₩9,168 | ₩9,088 | ₩9,155 | +0.29% | 6.7만 |
|---|
| 2025.10.29 | ₩9,208 | ₩9,235 | ₩9,101 | ₩9,101 | -1.16% | 5.3만 |
|---|
| 2025.10.28 | ₩9,061 | ₩9,155 | ₩9,061 | ₩9,155 | +1.03% | 9.2만 |
|---|
| 2025.10.27 | ₩9,181 | ₩9,195 | ₩9,021 | ₩9,101 | -0.87% | 12.5만 |
|---|
| 2025.10.24 | ₩9,341 | ₩9,341 | ₩9,235 | ₩9,235 | -1.14% | 5.7만 |
|---|
| 2025.10.23 | ₩9,128 | ₩9,315 | ₩9,128 | ₩9,261 | +1.46% | 4.4만 |
|---|
| 2025.10.22 | ₩9,008 | ₩9,168 | ₩8,954 | ₩9,128 | +1.33% | 7.4만 |
|---|
| 2025.10.21 | ₩9,248 | ₩9,248 | ₩8,954 | ₩9,088 | -1.73% | 16.7만 |
|---|
| 2025.10.20 | ₩9,248 | ₩9,542 | ₩9,248 | ₩9,395 | +1.59% | 7.4만 |
|---|
| 2025.10.17 | ₩9,528 | ₩9,528 | ₩9,155 | ₩9,208 | -3.36% | 22.1만 |
|---|
| 2025.10.16 | ₩9,635 | ₩9,662 | ₩9,582 | ₩9,595 | -0.42% | 15만 |
|---|
| 2025.10.15 | ₩9,542 | ₩9,622 | ₩9,475 | ₩9,622 | +0.84% | 13.8만 |
|---|
| 2025.10.14 | ₩9,488 | ₩9,555 | ₩9,435 | ₩9,448 | -0.42% | 7.9만 |
|---|
| 2025.10.13 | ₩9,501 | ₩9,582 | ₩9,448 | ₩9,542 | +0.42% | 9.8만 |
|---|
| 2025.10.10 | ₩9,421 | ₩9,542 | ₩9,328 | ₩9,355 | -0.71% | 7.8만 |
|---|