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 | ₩11,414 | ₩11,562 | ₩11,401 | ₩11,495 | +0.71% | 3.5만 |
| 2026.10.08 | ₩11,227 | ₩11,428 | ₩11,146 | ₩11,388 | +1.43% | 4.2만 |
| 2026.10.07 | ₩11,495 | ₩11,669 | ₩11,119 | ₩11,267 | -1.98% | 4.4만 |
| 2026.10.06 | ₩11,401 | ₩11,535 | ₩11,388 | ₩11,468 | +0.59% | 3.5만 |
| 2026.10.05 | ₩11,334 | ₩11,508 | ₩11,106 | ₩11,441 | +0.95% | 7.1만 |
| 2026.10.02 | ₩11,428 | ₩11,575 | ₩11,374 | ₩11,388 | -0.35% | 3.5만 |
| 2026.10.01 | ₩11,616 | ₩11,683 | ₩11,321 | ₩11,334 | -2.42% | 6.6만 |
| 2026.09.30 | ₩11,642 | ₩11,736 | ₩11,642 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩11,669 |
| +0.23% |
| 3만 |
| 2026.09.29 | ₩11,549 | ₩11,642 | ₩11,549 | ₩11,602 | +0.46% | 2.4만 |
|---|
| 2026.09.28 | ₩11,669 | ₩11,777 | ₩11,549 | ₩11,589 | -0.69% | 5.9만 |
|---|
| 2026.09.25 | ₩11,777 | ₩12,018 | ₩11,750 | ₩11,777 | 0.00% | 2.3만 |
|---|
| 2026.09.24 | ₩11,817 | ₩12,045 | ₩11,750 | ₩11,750 | -0.57% | 4.3만 |
|---|
| 2026.09.23 | ₩12,018 | ₩12,045 | ₩11,844 | ₩11,871 | -1.23% | 4.3만 |
|---|
| 2026.09.22 | ₩11,964 | ₩12,085 | ₩11,938 | ₩12,072 | +0.90% | 4.5만 |
|---|
| 2026.09.21 | ₩12,031 | ₩12,058 | ₩11,924 | ₩11,978 | -0.45% | 4.4만 |
|---|
| 2026.09.18 | ₩12,085 | ₩12,099 | ₩11,991 | ₩12,031 | -0.44% | 2.7만 |
|---|
| 2026.09.17 | ₩12,179 | ₩12,179 | ₩12,031 | ₩12,058 | -0.99% | 8만 |
|---|
| 2026.09.16 | ₩12,206 | ₩12,246 | ₩12,072 | ₩12,099 | -0.88% | 4.8만 |
|---|
| 2026.09.15 | ₩12,259 | ₩12,313 | ₩12,192 | ₩12,219 | -0.33% | 4.2만 |
|---|
| 2026.09.14 | ₩12,099 | ₩12,394 | ₩12,072 | ₩12,259 | +1.33% | 6만 |
|---|
| 2026.09.11 | ₩12,179 | ₩12,300 | ₩12,166 | ₩12,179 | 0.00% | 3.3만 |
|---|
| 2026.09.10 | ₩12,259 | ₩12,273 | ₩12,099 | ₩12,099 | -1.31% | 4.4만 |
|---|
| 2026.09.09 | ₩12,367 | ₩12,434 | ₩12,273 | ₩12,353 | -0.11% | 2.7만 |
|---|
| 2026.09.08 | ₩12,367 | ₩12,420 | ₩12,340 | ₩12,367 | 0.00% | 3.5만 |
|---|
| 2026.09.04 | ₩12,327 | ₩12,327 | ₩12,206 | ₩12,327 | 0.00% | 4만 |
|---|
| 2026.09.03 | ₩12,407 | ₩12,407 | ₩12,273 | ₩12,367 | -0.32% | 3만 |
|---|
| 2026.09.02 | ₩12,273 | ₩12,340 | ₩12,206 | ₩12,206 | -0.55% | 4.1만 |
|---|
| 2026.09.01 | ₩12,327 | ₩12,353 | ₩12,219 | ₩12,233 | -0.76% | 5.6만 |
|---|
| 2026.08.31 | ₩12,407 | ₩12,581 | ₩12,300 | ₩12,380 | -0.22% | 4.3만 |
|---|
| 2026.08.28 | ₩12,541 | ₩12,568 | ₩12,327 | ₩12,327 | -1.71% | 6.3만 |
|---|
| 2026.08.27 | ₩12,420 | ₩12,528 | ₩12,394 | ₩12,474 | +0.43% | 3.7만 |
|---|
| 2026.08.26 | ₩12,394 | ₩12,447 | ₩12,246 | ₩12,420 | +0.22% | 5.4만 |
|---|
| 2026.08.25 | ₩12,300 | ₩12,474 | ₩12,233 | ₩12,434 | +1.09% | 7.9만 |
|---|
| 2026.08.24 | ₩12,367 | ₩12,380 | ₩12,246 | ₩12,313 | -0.43% | 5.3만 |
|---|
| 2026.08.21 | ₩12,300 | ₩12,407 | ₩12,206 | ₩12,327 | +0.22% | 15.2만 |
|---|
| 2026.08.20 | ₩11,951 | ₩12,206 | ₩11,951 | ₩12,085 | +1.12% | 13.3만 |
|---|
| 2026.08.19 | ₩11,938 | ₩12,031 | ₩11,817 | ₩11,817 | -1.01% | 10.7만 |
|---|
| 2026.08.18 | ₩11,897 | ₩11,924 | ₩11,763 | ₩11,763 | -1.13% | 2.3만 |
|---|
| 2026.08.17 | ₩11,790 | ₩11,911 | ₩11,736 | ₩11,897 | +0.91% | 9만 |
|---|
| 2026.08.14 | ₩11,790 | ₩11,897 | ₩11,790 | ₩11,803 | +0.11% | 8.5만 |
|---|
| 2026.08.13 | ₩12,045 | ₩12,072 | ₩11,736 | ₩11,763 | -2.34% | 11.5만 |
|---|
| 2026.08.12 | ₩12,005 | ₩12,152 | ₩11,938 | ₩12,139 | +1.12% | 7.9만 |
|---|
| 2026.08.11 | ₩11,830 | ₩11,964 | ₩11,750 | ₩11,938 | +0.91% | 11만 |
|---|
| 2026.08.10 | ₩11,669 | ₩11,830 | ₩11,669 | ₩11,790 | +1.03% | 16만 |
|---|
| 2026.08.07 | ₩11,495 | ₩11,669 | ₩11,495 | ₩11,575 | +0.70% | 9.9만 |
|---|
| 2026.08.06 | ₩11,240 | ₩11,468 | ₩11,227 | ₩11,374 | +1.19% | 7.3만 |
|---|
| 2026.08.05 | ₩11,025 | ₩11,200 | ₩11,025 | ₩11,200 | +1.58% | 9.7만 |
|---|
| 2026.08.04 | ₩10,958 | ₩11,052 | ₩10,945 | ₩10,958 | 0.00% | 6.5만 |
|---|
| 2026.08.03 | ₩10,824 | ₩10,999 | ₩10,797 | ₩10,918 | +0.87% | 10.4만 |
|---|
| 2026.07.31 | ₩10,771 | ₩10,891 | ₩10,596 | ₩10,838 | +0.62% | 14.9만 |
|---|
| 2026.07.30 | ₩11,052 | ₩11,093 | ₩10,744 | ₩10,757 | -2.67% | 25.3만 |
|---|
| 2026.07.29 | ₩11,066 | ₩11,079 | ₩10,945 | ₩10,985 | -0.73% | 7만 |
|---|
| 2026.07.28 | ₩11,039 | ₩11,052 | ₩10,999 | ₩11,039 | 0.00% | 5.3만 |
|---|
| 2026.07.27 | ₩11,052 | ₩11,066 | ₩10,972 | ₩10,999 | -0.49% | 9.3만 |
|---|
| 2026.07.24 | ₩10,932 | ₩11,052 | ₩10,891 | ₩11,052 | +1.10% | 5.5만 |
|---|
| 2026.07.23 | ₩10,811 | ₩10,958 | ₩10,811 | ₩10,851 | +0.37% | 9.4만 |
|---|
| 2026.07.22 | ₩10,999 | ₩11,066 | ₩10,972 | ₩10,972 | -0.24% | 10.4만 |
|---|
| 2026.07.21 | ₩10,972 | ₩11,106 | ₩10,945 | ₩10,972 | 0.00% | 14.6만 |
|---|
| 2026.07.20 | ₩10,999 | ₩11,039 | ₩10,932 | ₩10,972 | -0.24% | 16.1만 |
|---|
| 2026.07.17 | ₩10,891 | ₩11,052 | ₩10,891 | ₩10,985 | +0.86% | 7.8만 |
|---|
| 2026.07.16 | ₩10,999 | ₩11,066 | ₩10,972 | ₩10,972 | -0.24% | 7.8만 |
|---|
| 2026.07.15 | ₩11,012 | ₩11,093 | ₩10,999 | ₩11,066 | +0.49% | 10만 |
|---|
| 2026.07.14 | ₩10,985 | ₩11,052 | ₩10,985 | ₩10,985 | 0.00% | 6.4만 |
|---|
| 2026.07.13 | ₩10,999 | ₩11,079 | ₩10,945 | ₩10,958 | -0.37% | 5.1만 |
|---|
| 2026.07.10 | ₩10,999 | ₩11,079 | ₩10,945 | ₩10,985 | -0.12% | 10.5만 |
|---|
| 2026.07.09 | ₩11,039 | ₩11,093 | ₩10,999 | ₩11,039 | 0.00% | 6.8만 |
|---|
| 2026.07.08 | ₩11,093 | ₩11,093 | ₩10,972 | ₩11,012 | -0.73% | 12.1만 |
|---|
| 2026.07.07 | ₩11,066 | ₩11,106 | ₩11,025 | ₩11,093 | +0.24% | 10.1만 |
|---|
| 2026.07.06 | ₩11,066 | ₩11,133 | ₩11,025 | ₩11,066 | 0.00% | 8.1만 |
|---|
| 2026.07.02 | ₩11,025 | ₩11,066 | ₩10,918 | ₩10,999 | -0.24% | 12.7만 |
|---|
| 2026.07.01 | ₩10,905 | ₩10,999 | ₩10,905 | ₩10,905 | 0.00% | 11.9만 |
|---|
| 2026.06.30 | ₩11,025 | ₩11,025 | ₩10,865 | ₩10,932 | -0.85% | 17.4만 |
|---|
| 2026.06.29 | ₩11,133 | ₩11,133 | ₩10,932 | ₩10,985 | -1.33% | 33.5만 |
|---|
| 2026.06.26 | ₩10,999 | ₩11,066 | ₩10,878 | ₩10,905 | -0.85% | 14.9만 |
|---|
| 2026.06.25 | ₩10,811 | ₩10,999 | ₩10,811 | ₩10,905 | +0.87% | 20.3만 |
|---|
| 2026.06.24 | ₩10,945 | ₩10,972 | ₩10,811 | ₩10,838 | -0.98% | 17.5만 |
|---|
| 2026.06.23 | ₩10,999 | ₩11,294 | ₩10,999 | ₩11,052 | +0.49% | 20.5만 |
|---|
| 2026.06.22 | ₩11,079 | ₩11,254 | ₩10,999 | ₩11,066 | -0.12% | 12.5만 |
|---|
| 2026.06.18 | ₩11,267 | ₩11,294 | ₩10,945 | ₩11,052 | -1.90% | 14.5만 |
|---|
| 2026.06.17 | ₩11,361 | ₩11,468 | ₩11,227 | ₩11,267 | -0.83% | 4.9만 |
|---|
| 2026.06.16 | ₩11,227 | ₩11,388 | ₩11,133 | ₩11,347 | +1.08% | 10.3만 |
|---|
| 2026.06.15 | ₩11,133 | ₩11,267 | ₩11,066 | ₩11,079 | -0.48% | 12.7만 |
|---|
| 2026.06.12 | ₩11,133 | ₩11,213 | ₩10,932 | ₩11,066 | -0.60% | 22.4만 |
|---|
| 2026.06.11 | ₩11,133 | ₩11,200 | ₩11,012 | ₩11,106 | -0.24% | 20.3만 |
|---|
| 2026.06.10 | ₩11,133 | ₩11,173 | ₩11,079 | ₩11,133 | 0.00% | 15.9만 |
|---|
| 2026.06.09 | ₩11,374 | ₩11,401 | ₩11,133 | ₩11,186 | -1.65% | 18.5만 |
|---|
| 2026.06.08 | ₩11,468 | ₩11,468 | ₩11,280 | ₩11,347 | -1.05% | 26.6만 |
|---|
| 2026.06.05 | ₩11,549 | ₩11,629 | ₩11,401 | ₩11,495 | -0.46% | 28.8만 |
|---|
| 2026.06.04 | ₩10,878 | ₩11,629 | ₩10,838 | ₩11,522 | +5.92% | 71.9만 |
|---|
| 2026.06.03 | ₩10,838 | ₩11,012 | ₩10,824 | ₩10,905 | +0.62% | 4.6만 |
|---|
| 2026.06.02 | ₩10,824 | ₩10,932 | ₩10,824 | ₩10,918 | +0.87% | 1.9만 |
|---|
| 2026.06.01 | ₩10,932 | ₩10,932 | ₩10,730 | ₩10,824 | -0.98% | 6.1만 |
|---|
| 2026.05.29 | ₩10,918 | ₩10,932 | ₩10,838 | ₩10,905 | -0.12% | 3.9만 |
|---|
| 2026.05.28 | ₩10,999 | ₩11,066 | ₩10,744 | ₩10,891 | -0.98% | 6.9만 |
|---|
| 2026.05.27 | ₩11,039 | ₩11,119 | ₩11,012 | ₩11,079 | +0.36% | 3만 |
|---|
| 2026.05.26 | ₩11,066 | ₩11,200 | ₩11,025 | ₩11,093 | +0.24% | 3만 |
|---|
| 2026.05.22 | ₩10,945 | ₩11,133 | ₩10,730 | ₩10,958 | +0.12% | 6.8만 |
|---|
| 2026.05.21 | ₩10,784 | ₩11,012 | ₩10,757 | ₩10,878 | +0.87% | 4만 |
|---|
| 2026.05.20 | ₩10,811 | ₩10,985 | ₩10,811 | ₩10,905 | +0.87% | 3.3만 |
|---|
| 2026.05.19 | ₩10,476 | ₩10,999 | ₩10,476 | ₩10,784 | +2.94% | 8.2만 |
|---|
| 2026.05.18 | ₩10,690 | ₩10,730 | ₩10,462 | ₩10,610 | -0.75% | 7만 |
|---|
| 2026.05.15 | ₩10,891 | ₩11,119 | ₩10,569 | ₩10,663 | -2.09% | 8.6만 |
|---|
| 2026.05.14 | ₩11,186 | ₩11,240 | ₩11,025 | ₩11,025 | -1.44% | 4.2만 |
|---|
| 2026.05.13 | ₩11,334 | ₩11,441 | ₩11,240 | ₩11,307 | -0.24% | 3.7만 |
|---|
| 2026.05.12 | ₩11,334 | ₩11,455 | ₩11,334 | ₩11,347 | +0.12% | 3.4만 |
|---|
| 2026.05.11 | ₩11,401 | ₩11,508 | ₩11,401 | ₩11,468 | +0.59% | 3.4만 |
|---|
| 2026.05.08 | ₩11,321 | ₩11,414 | ₩11,307 | ₩11,347 | +0.24% | 2.5만 |
|---|
| 2026.05.07 | ₩11,347 | ₩11,428 | ₩11,267 | ₩11,280 | -0.59% | 1.6만 |
|---|
| 2026.05.06 | ₩11,294 | ₩11,388 | ₩11,213 | ₩11,213 | -0.71% | 3.5만 |
|---|
| 2026.05.05 | ₩11,079 | ₩11,213 | ₩11,079 | ₩11,106 | +0.24% | 2.9만 |
|---|
| 2026.05.04 | ₩11,307 | ₩11,321 | ₩10,972 | ₩11,012 | -2.61% | 12.3만 |
|---|
| 2026.05.01 | ₩11,535 | ₩11,535 | ₩11,294 | ₩11,374 | -1.40% | 4.6만 |
|---|
| 2026.04.30 | ₩11,361 | ₩11,508 | ₩11,361 | ₩11,374 | +0.12% | 7만 |
|---|
| 2026.04.29 | ₩11,468 | ₩11,535 | ₩11,254 | ₩11,334 | -1.17% | 5.9만 |
|---|
| 2026.04.28 | ₩11,508 | ₩11,575 | ₩11,482 | ₩11,495 | -0.12% | 3만 |
|---|
| 2026.04.27 | ₩11,710 | ₩11,763 | ₩11,575 | ₩11,589 | -1.03% | 3.5만 |
|---|
| 2026.04.24 | ₩11,696 | ₩11,750 | ₩11,602 | ₩11,696 | 0.00% | 5.2만 |
|---|
| 2026.04.23 | ₩11,817 | ₩11,871 | ₩11,629 | ₩11,669 | -1.25% | 6.2만 |
|---|
| 2026.04.22 | ₩11,924 | ₩11,951 | ₩11,790 | ₩11,911 | -0.11% | 6.4만 |
|---|
| 2026.04.21 | ₩12,099 | ₩12,152 | ₩11,790 | ₩11,803 | -2.44% | 7만 |
|---|
| 2026.04.20 | ₩12,192 | ₩12,192 | ₩12,072 | ₩12,099 | -0.77% | 10.7만 |
|---|
| 2026.04.17 | ₩12,233 | ₩12,367 | ₩12,192 | ₩12,192 | -0.33% | 6.8만 |
|---|
| 2026.04.16 | ₩12,045 | ₩12,300 | ₩11,938 | ₩12,259 | +1.78% | 16.4만 |
|---|
| 2026.04.15 | ₩11,897 | ₩12,233 | ₩11,817 | ₩12,166 | +2.25% | 9.6만 |
|---|
| 2026.04.14 | ₩11,844 | ₩11,951 | ₩11,589 | ₩11,897 | +0.45% | 5.4만 |
|---|
| 2026.04.13 | ₩11,750 | ₩11,924 | ₩11,535 | ₩11,844 | +0.80% | 3.3만 |
|---|
| 2026.04.10 | ₩11,669 | ₩11,803 | ₩11,669 | ₩11,803 | +1.15% | 4.1만 |
|---|
| 2026.04.09 | ₩11,562 | ₩11,710 | ₩11,562 | ₩11,669 | +0.93% | 3.1만 |
|---|
| 2026.04.08 | ₩11,656 | ₩11,656 | ₩11,428 | ₩11,602 | -0.46% | 8.8만 |
|---|
| 2026.04.07 | ₩11,388 | ₩11,455 | ₩11,186 | ₩11,401 | +0.12% | 5.5만 |
|---|
| 2026.04.06 | ₩11,414 | ₩11,455 | ₩11,334 | ₩11,361 | -0.47% | 3.2만 |
|---|
| 2026.04.02 | ₩11,052 | ₩11,455 | ₩11,052 | ₩11,455 | +3.64% | 9.8만 |
|---|
| 2026.04.01 | ₩11,267 | ₩11,441 | ₩11,079 | ₩11,227 | -0.36% | 10.4만 |
|---|
| 2026.03.31 | ₩11,133 | ₩11,267 | ₩11,025 | ₩11,200 | +0.60% | 4.3만 |
|---|
| 2026.03.30 | ₩11,173 | ₩11,254 | ₩10,958 | ₩10,972 | -1.80% | 5만 |
|---|
| 2026.03.27 | ₩10,972 | ₩11,146 | ₩10,972 | ₩10,999 | +0.24% | 2.4만 |
|---|
| 2026.03.26 | ₩11,106 | ₩11,254 | ₩10,972 | ₩10,972 | -1.21% | 7.3만 |
|---|
| 2026.03.25 | ₩10,999 | ₩11,321 | ₩10,972 | ₩11,227 | +2.07% | 7.2만 |
|---|
| 2026.03.24 | ₩10,529 | ₩10,958 | ₩10,489 | ₩10,730 | +1.91% | 6만 |
|---|
| 2026.03.23 | ₩10,449 | ₩10,663 | ₩10,395 | ₩10,569 | +1.16% | 7.3만 |
|---|
| 2026.03.20 | ₩10,355 | ₩10,529 | ₩10,288 | ₩10,301 | -0.52% | 12.4만 |
|---|
| 2026.03.19 | ₩10,556 | ₩10,556 | ₩9,952 | ₩10,435 | -1.14% | 27.8만 |
|---|
| 2026.03.18 | ₩11,173 | ₩11,173 | ₩10,771 | ₩10,878 | -2.64% | 14만 |
|---|
| 2026.03.17 | ₩11,267 | ₩11,388 | ₩11,173 | ₩11,267 | 0.00% | 4.2만 |
|---|
| 2026.03.16 | ₩11,213 | ₩11,374 | ₩11,160 | ₩11,334 | +1.08% | 6.5만 |
|---|
| 2026.03.13 | ₩11,388 | ₩11,441 | ₩11,106 | ₩11,133 | -2.24% | 7.1만 |
|---|
| 2026.03.12 | ₩11,602 | ₩11,683 | ₩11,347 | ₩11,468 | -1.16% | 12만 |
|---|
| 2026.03.11 | ₩11,522 | ₩11,669 | ₩11,388 | ₩11,535 | +0.12% | 7.9만 |
|---|
| 2026.03.10 | ₩11,482 | ₩11,683 | ₩11,455 | ₩11,508 | +0.23% | 11만 |
|---|
| 2026.03.09 | ₩11,441 | ₩11,575 | ₩11,133 | ₩11,468 | +0.23% | 16.5만 |
|---|
| 2026.03.06 | ₩11,495 | ₩11,669 | ₩11,294 | ₩11,508 | +0.12% | 11만 |
|---|
| 2026.03.05 | ₩11,790 | ₩11,790 | ₩11,495 | ₩11,562 | -1.93% | 11.5만 |
|---|
| 2026.03.04 | ₩11,884 | ₩12,005 | ₩11,830 | ₩11,857 | -0.23% | 5.3만 |
|---|
| 2026.03.03 | ₩12,072 | ₩12,072 | ₩11,683 | ₩11,844 | -1.89% | 12.3만 |
|---|
| 2026.03.02 | ₩11,830 | ₩12,474 | ₩11,830 | ₩12,313 | +4.08% | 27.2만 |
|---|
| 2026.02.27 | ₩12,085 | ₩12,327 | ₩12,072 | ₩12,286 | +1.66% | 12만 |
|---|
| 2026.02.26 | ₩12,058 | ₩12,099 | ₩11,911 | ₩12,099 | +0.33% | 4만 |
|---|
| 2026.02.25 | ₩12,246 | ₩12,246 | ₩11,938 | ₩12,031 | -1.75% | 6.5만 |
|---|
| 2026.02.24 | ₩11,924 | ₩12,005 | ₩11,736 | ₩12,005 | +0.67% | 7.3만 |
|---|
| 2026.02.23 | ₩11,736 | ₩12,099 | ₩11,736 | ₩12,045 | +2.63% | 24.4만 |
|---|
| 2026.02.20 | ₩11,736 | ₩11,736 | ₩11,562 | ₩11,736 | 0.00% | 10.5만 |
|---|
| 2026.02.19 | ₩11,401 | ₩11,710 | ₩11,388 | ₩11,669 | +2.35% | 11.2만 |
|---|
| 2026.02.18 | ₩11,414 | ₩11,482 | ₩11,374 | ₩11,482 | +0.59% | 4.4만 |
|---|
| 2026.02.17 | ₩11,455 | ₩11,482 | ₩11,240 | ₩11,294 | -1.41% | 8.6만 |
|---|
| 2026.02.13 | ₩11,321 | ₩11,642 | ₩11,240 | ₩11,522 | +1.78% | 7.8만 |
|---|
| 2026.02.12 | ₩11,495 | ₩11,535 | ₩11,012 | ₩11,267 | -1.98% | 10.2만 |
|---|
| 2026.02.11 | ₩11,522 | ₩11,549 | ₩11,482 | ₩11,508 | -0.12% | 6.6만 |
|---|
| 2026.02.10 | ₩11,213 | ₩11,441 | ₩11,200 | ₩11,401 | +1.67% | 9.3만 |
|---|
| 2026.02.09 | ₩10,999 | ₩11,227 | ₩10,972 | ₩11,213 | +1.95% | 4.6만 |
|---|
| 2026.02.06 | ₩10,824 | ₩11,039 | ₩10,824 | ₩10,918 | +0.87% | 16.8만 |
|---|
| 2026.02.05 | ₩10,784 | ₩10,865 | ₩10,663 | ₩10,771 | -0.12% | 12.3만 |
|---|
| 2026.02.04 | ₩11,039 | ₩11,160 | ₩10,757 | ₩10,932 | -0.97% | 11.4만 |
|---|
| 2026.02.03 | ₩10,999 | ₩11,025 | ₩10,757 | ₩11,012 | +0.12% | 17만 |
|---|
| 2026.02.02 | ₩10,476 | ₩10,851 | ₩10,462 | ₩10,650 | +1.66% | 10만 |
|---|
| 2026.01.30 | ₩10,972 | ₩11,133 | ₩10,476 | ₩10,502 | -4.28% | 17.3만 |
|---|
| 2026.01.29 | ₩11,549 | ₩11,589 | ₩11,039 | ₩11,280 | -2.32% | 12.6만 |
|---|
| 2026.01.28 | ₩11,441 | ₩11,495 | ₩11,213 | ₩11,347 | -0.82% | 10.7만 |
|---|
| 2026.01.27 | ₩11,441 | ₩11,495 | ₩11,254 | ₩11,280 | -1.41% | 10.6만 |
|---|
| 2026.01.26 | ₩11,736 | ₩11,790 | ₩11,482 | ₩11,482 | -2.17% | 19.1만 |
|---|
| 2026.01.23 | ₩11,347 | ₩11,535 | ₩11,321 | ₩11,508 | +1.42% | 17.1만 |
|---|
| 2026.01.22 | ₩11,025 | ₩11,321 | ₩11,025 | ₩11,280 | +2.31% | 9.2만 |
|---|
| 2026.01.21 | ₩11,133 | ₩11,200 | ₩10,985 | ₩11,079 | -0.48% | 14.3만 |
|---|
| 2026.01.20 | ₩10,958 | ₩10,972 | ₩10,865 | ₩10,945 | -0.12% | 13.4만 |
|---|
| 2026.01.16 | ₩10,797 | ₩10,865 | ₩10,355 | ₩10,824 | +0.25% | 6.5만 |
|---|
| 2026.01.15 | ₩10,784 | ₩10,824 | ₩10,623 | ₩10,824 | +0.37% | 7.2만 |
|---|
| 2026.01.14 | ₩10,865 | ₩10,905 | ₩10,824 | ₩10,824 | -0.37% | 9.7만 |
|---|
| 2026.01.13 | ₩10,865 | ₩10,918 | ₩10,757 | ₩10,824 | -0.37% | 11.7만 |
|---|
| 2026.01.12 | ₩10,650 | ₩10,824 | ₩10,623 | ₩10,757 | +1.01% | 13.2만 |
|---|
| 2026.01.09 | ₩10,382 | ₩10,543 | ₩10,382 | ₩10,516 | +1.29% | 11.2만 |
|---|
| 2026.01.08 | ₩10,315 | ₩10,395 | ₩10,274 | ₩10,382 | +0.65% | 6.6만 |
|---|
| 2026.01.07 | ₩10,315 | ₩10,368 | ₩10,207 | ₩10,368 | +0.52% | 7만 |
|---|
| 2026.01.06 | ₩10,315 | ₩10,462 | ₩10,180 | ₩10,395 | +0.78% | 14만 |
|---|
| 2026.01.05 | ₩10,140 | ₩10,341 | ₩10,140 | ₩10,261 | +1.19% | 15.2만 |
|---|
| 2026.01.02 | ₩10,033 | ₩10,207 | ₩9,966 | ₩10,006 | -0.27% | 10만 |
|---|
| 2025.12.31 | ₩9,926 | ₩10,167 | ₩9,926 | ₩9,993 | +0.68% | 11.5만 |
|---|
| 2025.12.30 | ₩10,113 | ₩10,234 | ₩10,100 | ₩10,100 | -0.13% | 15.2만 |
|---|
| 2025.12.29 | ₩10,234 | ₩10,261 | ₩10,087 | ₩10,127 | -1.05% | 9.8만 |
|---|
| 2025.12.26 | ₩10,569 | ₩10,730 | ₩10,435 | ₩10,449 | -1.14% | 8.5만 |
|---|
| 2025.12.24 | ₩10,717 | ₩10,717 | ₩10,462 | ₩10,476 | -2.25% | 9.3만 |
|---|
| 2025.12.23 | ₩10,704 | ₩10,730 | ₩10,623 | ₩10,637 | -0.63% | 7.4만 |
|---|
| 2025.12.22 | ₩10,623 | ₩10,811 | ₩10,596 | ₩10,623 | 0.00% | 12.9만 |
|---|
| 2025.12.19 | ₩10,583 | ₩10,744 | ₩10,516 | ₩10,529 | -0.51% | 9.2만 |
|---|
| 2025.12.18 | ₩10,408 | ₩10,543 | ₩10,261 | ₩10,543 | +1.29% | 12.1만 |
|---|
| 2025.12.17 | ₩10,221 | ₩10,395 | ₩10,140 | ₩10,395 | +1.71% | 16.2만 |
|---|
| 2025.12.16 | ₩9,966 | ₩10,154 | ₩9,912 | ₩10,113 | +1.48% | 11.1만 |
|---|
| 2025.12.15 | ₩10,033 | ₩10,140 | ₩9,939 | ₩9,966 | -0.67% | 10만 |
|---|
| 2025.12.12 | ₩10,207 | ₩10,221 | ₩9,952 | ₩9,952 | -2.50% | 9.3만 |
|---|
| 2025.12.11 | ₩9,952 | ₩10,248 | ₩9,952 | ₩10,167 | +2.16% | 16.8만 |
|---|
| 2025.12.10 | ₩9,912 | ₩10,033 | ₩9,805 | ₩9,952 | +0.41% | 18.8만 |
|---|
| 2025.12.09 | ₩9,711 | ₩9,926 | ₩9,711 | ₩9,912 | +2.07% | 15만 |
|---|
| 2025.12.08 | ₩9,805 | ₩9,832 | ₩9,698 | ₩9,724 | -0.82% | 5.9만 |
|---|
| 2025.12.05 | ₩9,791 | ₩9,872 | ₩9,751 | ₩9,765 | -0.27% | 13.7만 |
|---|
| 2025.12.04 | ₩9,738 | ₩9,832 | ₩9,698 | ₩9,778 | +0.41% | 8.4만 |
|---|
| 2025.12.03 | ₩9,751 | ₩9,805 | ₩9,724 | ₩9,765 | +0.14% | 5.8만 |
|---|
| 2025.12.02 | ₩9,791 | ₩9,818 | ₩9,617 | ₩9,698 | -0.96% | 11만 |
|---|
| 2025.12.01 | ₩9,765 | ₩9,832 | ₩9,765 | ₩9,778 | +0.14% | 12.2만 |
|---|
| 2025.11.28 | ₩9,738 | ₩9,751 | ₩9,684 | ₩9,724 | -0.14% | 5.6만 |
|---|
| 2025.11.26 | ₩9,523 | ₩9,738 | ₩9,523 | ₩9,684 | +1.69% | 9.8만 |
|---|
| 2025.11.25 | ₩9,577 | ₩9,711 | ₩9,443 | ₩9,523 | -0.56% | 12.9만 |
|---|
| 2025.11.24 | ₩9,309 | ₩9,483 | ₩9,309 | ₩9,470 | +1.73% | 9만 |
|---|
| 2025.11.21 | ₩9,322 | ₩9,376 | ₩9,215 | ₩9,322 | 0.00% | 17.3만 |
|---|
| 2025.11.20 | ₩9,456 | ₩9,657 | ₩9,215 | ₩9,242 | -2.27% | 15.8만 |
|---|
| 2025.11.19 | ₩9,537 | ₩9,550 | ₩9,389 | ₩9,429 | -1.13% | 9.2만 |
|---|
| 2025.11.18 | ₩9,309 | ₩9,510 | ₩9,309 | ₩9,456 | +1.59% | 10.3만 |
|---|
| 2025.11.17 | ₩9,255 | ₩9,550 | ₩9,201 | ₩9,349 | +1.01% | 26.8만 |
|---|
| 2025.11.14 | ₩9,228 | ₩9,389 | ₩9,148 | ₩9,376 | +1.60% | 6.4만 |
|---|
| 2025.11.13 | ₩9,671 | ₩9,711 | ₩9,242 | ₩9,255 | -4.30% | 31.2만 |
|---|
| 2025.11.12 | ₩9,617 | ₩9,724 | ₩9,590 | ₩9,711 | +0.98% | 15.5만 |
|---|
| 2025.11.11 | ₩9,657 | ₩9,657 | ₩9,537 | ₩9,577 | -0.83% | 9.2만 |
|---|
| 2025.11.10 | ₩9,631 | ₩9,631 | ₩9,456 | ₩9,537 | -0.97% | 20.5만 |
|---|
| 2025.11.07 | ₩9,242 | ₩9,335 | ₩9,121 | ₩9,335 | +1.02% | 15만 |
|---|
| 2025.11.06 | ₩9,121 | ₩9,161 | ₩9,000 | ₩9,054 | -0.74% | 13.4만 |
|---|
| 2025.11.05 | ₩8,987 | ₩9,188 | ₩8,987 | ₩9,107 | +1.34% | 10.9만 |
|---|
| 2025.11.04 | ₩9,215 | ₩9,215 | ₩8,960 | ₩9,040 | -1.89% | 12.3만 |
|---|
| 2025.11.03 | ₩9,201 | ₩9,255 | ₩9,134 | ₩9,255 | +0.58% | 9만 |
|---|
| 2025.10.31 | ₩9,215 | ₩9,268 | ₩9,107 | ₩9,174 | -0.44% | 6.2만 |
|---|
| 2025.10.30 | ₩9,174 | ₩9,215 | ₩9,134 | ₩9,201 | +0.29% | 6.7만 |
|---|
| 2025.10.29 | ₩9,255 | ₩9,282 | ₩9,148 | ₩9,148 | -1.16% | 5.3만 |
|---|
| 2025.10.28 | ₩9,107 | ₩9,201 | ₩9,107 | ₩9,201 | +1.03% | 9.2만 |
|---|
| 2025.10.27 | ₩9,228 | ₩9,242 | ₩9,067 | ₩9,148 | -0.87% | 12.5만 |
|---|
| 2025.10.24 | ₩9,389 | ₩9,389 | ₩9,282 | ₩9,282 | -1.14% | 5.7만 |
|---|
| 2025.10.23 | ₩9,174 | ₩9,362 | ₩9,174 | ₩9,309 | +1.46% | 4.4만 |
|---|
| 2025.10.22 | ₩9,054 | ₩9,215 | ₩9,000 | ₩9,174 | +1.33% | 7.4만 |
|---|
| 2025.10.21 | ₩9,295 | ₩9,295 | ₩9,000 | ₩9,134 | -1.73% | 16.7만 |
|---|
| 2025.10.20 | ₩9,295 | ₩9,590 | ₩9,295 | ₩9,443 | +1.59% | 7.4만 |
|---|
| 2025.10.17 | ₩9,577 | ₩9,577 | ₩9,201 | ₩9,255 | -3.36% | 22.1만 |
|---|
| 2025.10.16 | ₩9,684 | ₩9,711 | ₩9,631 | ₩9,644 | -0.42% | 15만 |
|---|
| 2025.10.15 | ₩9,590 | ₩9,671 | ₩9,523 | ₩9,671 | +0.84% | 13.8만 |
|---|
| 2025.10.14 | ₩9,537 | ₩9,604 | ₩9,483 | ₩9,496 | -0.42% | 7.9만 |
|---|
| 2025.10.13 | ₩9,550 | ₩9,631 | ₩9,496 | ₩9,590 | +0.42% | 9.8만 |
|---|
| 2025.10.10 | ₩9,470 | ₩9,590 | ₩9,376 | ₩9,403 | -0.71% | 7.8만 |
|---|