시장 데이터를 불러오는 중
전체 종목
Northern Trust Morningstar Global Upstream Natural Resources ETF 과거 주가
Northern Trust Morningstar Global Upstream Natural Resources ETF · GUNR · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Northern Trust Morningstar Global Upstream Natural Resources ETF · GUNR · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩72,080 | ₩72,696 | ₩72,080 | ₩72,200 | +0.17% | 30.1만 |
| 2026.10.08 | ₩71,356 | ₩71,905 | ₩71,356 | ₩71,825 | +0.66% | 32.1만 |
| 2026.10.07 | ₩71,490 | ₩71,611 | ₩70,860 | ₩71,008 | -0.67% | 17.5만 |
| 2026.10.06 | ₩71,745 | ₩72,281 | ₩71,423 | ₩72,026 | +0.39% | 25.3만 |
| 2026.10.05 | ₩71,316 | ₩71,892 | ₩70,619 | ₩71,624 | +0.43% | 27만 |
| 2026.10.02 | ₩70,606 | ₩71,356 | ₩70,606 | ₩71,182 | +0.82% | 64만 |
| 2026.10.01 | ₩70,324 | ₩70,659 | ₩70,029 | ₩70,565 | +0.34% | 34.5만 |
| 2026.09.30 | ₩71,477 | ₩71,557 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩70,673 |
| -1.12% |
| 40.4만 |
| 2026.09.29 | ₩70,941 | ₩71,356 | ₩70,726 | ₩71,021 | +0.11% | 88.4만 |
|---|
| 2026.09.28 | ₩71,718 | ₩71,905 | ₩71,302 | ₩71,544 | -0.24% | 66.5만 |
|---|
| 2026.09.25 | ₩72,080 | ₩72,214 | ₩71,825 | ₩72,133 | +0.07% | 31.8만 |
|---|
| 2026.09.24 | ₩72,937 | ₩72,937 | ₩72,321 | ₩72,415 | -0.72% | 38.3만 |
|---|
| 2026.09.23 | ₩73,165 | ₩73,192 | ₩72,709 | ₩72,857 | -0.42% | 39만 |
|---|
| 2026.09.22 | ₩72,616 | ₩73,607 | ₩72,589 | ₩73,406 | +1.09% | 29.1만 |
|---|
| 2026.09.21 | ₩73,808 | ₩73,835 | ₩72,736 | ₩72,817 | -1.34% | 22.3만 |
|---|
| 2026.09.18 | ₩74,344 | ₩74,344 | ₩73,674 | ₩73,835 | -0.68% | 35.1만 |
|---|
| 2026.09.17 | ₩74,666 | ₩75,349 | ₩74,519 | ₩75,189 | +0.70% | 38.9만 |
|---|
| 2026.09.16 | ₩75,644 | ₩75,644 | ₩73,647 | ₩74,090 | -2.05% | 32.6만 |
|---|
| 2026.09.15 | ₩74,961 | ₩75,725 | ₩74,840 | ₩75,617 | +0.88% | 33.9만 |
|---|
| 2026.09.14 | ₩75,403 | ₩75,483 | ₩74,934 | ₩74,961 | -0.59% | 25.4만 |
|---|
| 2026.09.11 | ₩76,180 | ₩76,395 | ₩75,591 | ₩75,872 | -0.40% | 15만 |
|---|
| 2026.09.10 | ₩76,462 | ₩76,462 | ₩75,818 | ₩75,885 | -0.75% | 38.5만 |
|---|
| 2026.09.09 | ₩77,440 | ₩77,815 | ₩76,810 | ₩77,172 | -0.35% | 25.5만 |
|---|
| 2026.09.08 | ₩76,823 | ₩77,373 | ₩76,622 | ₩76,730 | -0.12% | 23.9만 |
|---|
| 2026.09.04 | ₩75,912 | ₩76,354 | ₩75,497 | ₩76,086 | +0.23% | 19.8만 |
|---|
| 2026.09.03 | ₩77,105 | ₩77,105 | ₩76,314 | ₩76,555 | -0.71% | 27.1만 |
|---|
| 2026.09.02 | ₩75,845 | ₩76,502 | ₩75,832 | ₩76,488 | +0.85% | 27.6만 |
|---|
| 2026.09.01 | ₩75,537 | ₩75,912 | ₩75,282 | ₩75,738 | +0.27% | 44.9만 |
|---|
| 2026.08.31 | ₩75,591 | ₩75,805 | ₩75,014 | ₩75,403 | -0.25% | 59.9만 |
|---|
| 2026.08.28 | ₩75,765 | ₩75,912 | ₩74,813 | ₩75,122 | -0.85% | 29.9만 |
|---|
| 2026.08.27 | ₩75,403 | ₩75,684 | ₩74,974 | ₩75,470 | +0.09% | 17.4만 |
|---|
| 2026.08.26 | ₩75,778 | ₩76,180 | ₩75,510 | ₩75,550 | -0.30% | 28.7만 |
|---|
| 2026.08.25 | ₩75,510 | ₩76,247 | ₩75,309 | ₩76,113 | +0.80% | 26만 |
|---|
| 2026.08.24 | ₩76,234 | ₩76,502 | ₩75,658 | ₩76,033 | -0.26% | 54.4만 |
|---|
| 2026.08.21 | ₩75,859 | ₩76,354 | ₩75,859 | ₩76,274 | +0.55% | 56.6만 |
|---|
| 2026.08.20 | ₩74,036 | ₩75,376 | ₩74,036 | ₩75,001 | +1.30% | 20.4만 |
|---|
| 2026.08.19 | ₩73,567 | ₩74,612 | ₩73,567 | ₩74,023 | +0.62% | 32만 |
|---|
| 2026.08.18 | ₩72,562 | ₩72,709 | ₩72,200 | ₩72,401 | -0.22% | 35.7만 |
|---|
| 2026.08.17 | ₩71,838 | ₩72,334 | ₩71,798 | ₩72,334 | +0.69% | 19.6만 |
|---|
| 2026.08.14 | ₩71,450 | ₩72,053 | ₩71,450 | ₩71,678 | +0.32% | 26.4만 |
|---|
| 2026.08.13 | ₩71,383 | ₩71,597 | ₩71,115 | ₩71,262 | -0.17% | 32.1만 |
|---|
| 2026.08.12 | ₩72,361 | ₩72,374 | ₩71,959 | ₩72,173 | -0.26% | 22.3만 |
|---|
| 2026.08.11 | ₩72,214 | ₩72,401 | ₩71,932 | ₩72,093 | -0.17% | 25.6만 |
|---|
| 2026.08.10 | ₩71,356 | ₩72,281 | ₩71,289 | ₩72,227 | +1.22% | 20.6만 |
|---|
| 2026.08.07 | ₩71,021 | ₩71,343 | ₩70,914 | ₩71,048 | +0.04% | 19.8만 |
|---|
| 2026.08.06 | ₩70,592 | ₩70,659 | ₩70,364 | ₩70,539 | -0.08% | 44.6만 |
|---|
| 2026.08.05 | ₩70,981 | ₩71,209 | ₩70,431 | ₩70,445 | -0.76% | 29만 |
|---|
| 2026.08.04 | ₩69,882 | ₩70,324 | ₩69,493 | ₩70,190 | +0.44% | 46.1만 |
|---|
| 2026.08.03 | ₩69,721 | ₩69,721 | ₩68,971 | ₩69,547 | -0.25% | 1097.7만 |
|---|
| 2026.07.31 | ₩70,606 | ₩70,673 | ₩69,547 | ₩70,137 | -0.66% | 68.9만 |
|---|
| 2026.07.30 | ₩70,405 | ₩71,222 | ₩70,378 | ₩71,088 | +0.97% | 59.5만 |
|---|
| 2026.07.29 | ₩70,123 | ₩70,646 | ₩69,560 | ₩69,989 | -0.19% | 68.3만 |
|---|
| 2026.07.28 | ₩69,400 | ₩69,802 | ₩69,252 | ₩69,493 | +0.14% | 64.9만 |
|---|
| 2026.07.27 | ₩69,668 | ₩69,869 | ₩69,306 | ₩69,493 | -0.25% | 44.1만 |
|---|
| 2026.07.24 | ₩70,284 | ₩70,472 | ₩70,083 | ₩70,204 | -0.11% | 17.7만 |
|---|
| 2026.07.23 | ₩70,431 | ₩70,753 | ₩70,163 | ₩70,297 | -0.19% | 23.1만 |
|---|
| 2026.07.22 | ₩69,962 | ₩70,552 | ₩69,962 | ₩70,431 | +0.67% | 33.2만 |
|---|
| 2026.07.21 | ₩68,663 | ₩69,172 | ₩68,555 | ₩69,132 | +0.68% | 18.2만 |
|---|
| 2026.07.20 | ₩68,033 | ₩68,301 | ₩67,952 | ₩68,100 | +0.10% | 21.3만 |
|---|
| 2026.07.17 | ₩67,885 | ₩68,368 | ₩67,805 | ₩68,234 | +0.51% | 20.4만 |
|---|
| 2026.07.16 | ₩67,805 | ₩68,046 | ₩67,617 | ₩67,751 | -0.08% | 18.1만 |
|---|
| 2026.07.15 | ₩68,542 | ₩68,649 | ₩67,698 | ₩68,287 | -0.37% | 19.7만 |
|---|
| 2026.07.14 | ₩68,663 | ₩68,904 | ₩68,194 | ₩68,354 | -0.45% | 17.1만 |
|---|
| 2026.07.13 | ₩67,416 | ₩67,859 | ₩67,416 | ₩67,617 | +0.30% | 19.5만 |
|---|
| 2026.07.10 | ₩66,693 | ₩67,215 | ₩66,693 | ₩67,162 | +0.70% | 19.3만 |
|---|
| 2026.07.09 | ₩66,706 | ₩66,894 | ₩66,465 | ₩66,519 | -0.28% | 16.6만 |
|---|
| 2026.07.08 | ₩66,666 | ₩66,840 | ₩66,224 | ₩66,599 | -0.10% | 15만 |
|---|
| 2026.07.07 | ₩67,028 | ₩67,349 | ₩66,586 | ₩66,947 | -0.12% | 19.3만 |
|---|
| 2026.07.06 | ₩66,974 | ₩67,028 | ₩66,519 | ₩67,028 | +0.08% | 16.8만 |
|---|
| 2026.07.02 | ₩66,264 | ₩67,148 | ₩66,237 | ₩66,746 | +0.73% | 28.8만 |
|---|
| 2026.07.01 | ₩65,540 | ₩66,237 | ₩65,487 | ₩65,674 | +0.20% | 79.6만 |
|---|
| 2026.06.30 | ₩66,023 | ₩66,143 | ₩65,715 | ₩66,036 | +0.02% | 98만 |
|---|
| 2026.06.29 | ₩66,090 | ₩66,170 | ₩65,554 | ₩65,875 | -0.32% | 97.9만 |
|---|
| 2026.06.26 | ₩66,076 | ₩66,465 | ₩65,929 | ₩66,076 | 0.00% | 40.3만 |
|---|
| 2026.06.25 | ₩65,889 | ₩66,210 | ₩65,581 | ₩66,184 | +0.45% | 164.1만 |
|---|
| 2026.06.24 | ₩65,862 | ₩65,969 | ₩65,380 | ₩65,728 | -0.20% | 67만 |
|---|
| 2026.06.23 | ₩66,760 | ₩67,081 | ₩66,452 | ₩66,706 | -0.08% | 35.3만 |
|---|
| 2026.06.22 | ₩67,430 | ₩67,926 | ₩67,430 | ₩67,845 | +0.62% | 23.6만 |
|---|
| 2026.06.18 | ₩68,555 | ₩68,555 | ₩67,591 | ₩67,912 | -0.94% | 40만 |
|---|
| 2026.06.17 | ₩70,498 | ₩70,780 | ₩69,306 | ₩69,440 | -1.50% | 61.2만 |
|---|
| 2026.06.16 | ₩70,632 | ₩70,874 | ₩70,418 | ₩70,646 | +0.02% | 35.6만 |
|---|
| 2026.06.15 | ₩70,579 | ₩70,914 | ₩70,539 | ₩70,606 | +0.04% | 35.8만 |
|---|
| 2026.06.12 | ₩69,976 | ₩71,008 | ₩69,976 | ₩70,847 | +1.24% | 18.3만 |
|---|
| 2026.06.11 | ₩69,828 | ₩70,190 | ₩69,547 | ₩70,016 | +0.27% | 27.6만 |
|---|
| 2026.06.10 | ₩69,534 | ₩69,802 | ₩69,024 | ₩69,065 | -0.67% | 35.3만 |
|---|
| 2026.06.09 | ₩70,472 | ₩70,472 | ₩68,904 | ₩69,694 | -1.10% | 42만 |
|---|
| 2026.06.08 | ₩70,592 | ₩70,726 | ₩70,137 | ₩70,190 | -0.57% | 30.5만 |
|---|
| 2026.06.05 | ₩72,013 | ₩72,080 | ₩70,110 | ₩70,204 | -2.51% | 35.1만 |
|---|
| 2026.06.04 | ₩72,790 | ₩73,004 | ₩72,589 | ₩72,776 | -0.02% | 18.3만 |
|---|
| 2026.06.03 | ₩73,178 | ₩73,661 | ₩72,924 | ₩72,964 | -0.29% | 34만 |
|---|
| 2026.06.02 | ₩72,897 | ₩73,567 | ₩72,763 | ₩73,473 | +0.79% | 91.9만 |
|---|
| 2026.06.01 | ₩71,986 | ₩72,776 | ₩71,959 | ₩72,656 | +0.93% | 41.7만 |
|---|
| 2026.05.29 | ₩72,388 | ₩72,589 | ₩72,080 | ₩72,267 | -0.17% | 35만 |
|---|
| 2026.05.28 | ₩72,093 | ₩72,750 | ₩71,959 | ₩72,482 | +0.54% | 27.5만 |
|---|
| 2026.05.27 | ₩72,133 | ₩72,508 | ₩71,919 | ₩72,173 | +0.06% | 40.2만 |
|---|
| 2026.05.26 | ₩72,964 | ₩73,366 | ₩72,776 | ₩72,897 | -0.09% | 31.7만 |
|---|
| 2026.05.22 | ₩72,803 | ₩72,937 | ₩72,401 | ₩72,709 | -0.13% | 39.8만 |
|---|
| 2026.05.21 | ₩72,843 | ₩73,138 | ₩72,669 | ₩73,031 | +0.26% | 21.7만 |
|---|
| 2026.05.20 | ₩72,830 | ₩73,044 | ₩72,696 | ₩72,776 | -0.07% | 30.9만 |
|---|
| 2026.05.19 | ₩73,165 | ₩73,165 | ₩72,361 | ₩72,817 | -0.48% | 24.9만 |
|---|
| 2026.05.18 | ₩73,299 | ₩73,661 | ₩73,085 | ₩73,594 | +0.40% | 17.6만 |
|---|
| 2026.05.15 | ₩73,192 | ₩73,192 | ₩72,723 | ₩73,044 | -0.20% | 17.6만 |
|---|
| 2026.05.14 | ₩74,787 | ₩74,787 | ₩74,090 | ₩74,264 | -0.70% | 35.7만 |
|---|
| 2026.05.13 | ₩74,586 | ₩74,934 | ₩74,331 | ₩74,854 | +0.36% | 28.5만 |
|---|
| 2026.05.12 | ₩74,063 | ₩74,827 | ₩73,500 | ₩74,653 | +0.80% | 33.1만 |
|---|
| 2026.05.11 | ₩73,433 | ₩74,277 | ₩73,433 | ₩74,224 | +1.08% | 30.2만 |
|---|
| 2026.05.08 | ₩72,750 | ₩73,018 | ₩72,629 | ₩72,870 | +0.17% | 40.7만 |
|---|
| 2026.05.07 | ₩73,473 | ₩73,487 | ₩72,281 | ₩72,281 | -1.62% | 34.8만 |
|---|
| 2026.05.06 | ₩73,902 | ₩73,902 | ₩73,446 | ₩73,714 | -0.25% | 32.8만 |
|---|
| 2026.05.05 | ₩73,460 | ₩73,929 | ₩73,286 | ₩73,768 | +0.42% | 49.5만 |
|---|
| 2026.05.04 | ₩72,910 | ₩73,205 | ₩72,616 | ₩72,937 | +0.04% | 48.2만 |
|---|
| 2026.05.01 | ₩73,567 | ₩73,647 | ₩73,071 | ₩73,085 | -0.66% | 44.4만 |
|---|
| 2026.04.30 | ₩72,937 | ₩73,849 | ₩72,924 | ₩73,768 | +1.14% | 28.4만 |
|---|
| 2026.04.29 | ₩72,736 | ₩72,736 | ₩72,321 | ₩72,522 | -0.29% | 34.8만 |
|---|
| 2026.04.28 | ₩72,977 | ₩73,018 | ₩72,254 | ₩72,522 | -0.62% | 39.2만 |
|---|
| 2026.04.27 | ₩73,071 | ₩73,326 | ₩72,683 | ₩72,776 | -0.40% | 38.7만 |
|---|
| 2026.04.24 | ₩73,232 | ₩73,232 | ₩72,709 | ₩73,071 | -0.22% | 24만 |
|---|
| 2026.04.23 | ₩73,286 | ₩73,607 | ₩72,924 | ₩73,353 | +0.09% | 27.6만 |
|---|
| 2026.04.22 | ₩73,607 | ₩73,755 | ₩73,272 | ₩73,473 | -0.18% | 28.8만 |
|---|
| 2026.04.21 | ₩73,487 | ₩73,594 | ₩72,763 | ₩72,843 | -0.88% | 36.5만 |
|---|
| 2026.04.20 | ₩73,379 | ₩73,701 | ₩73,165 | ₩73,607 | +0.31% | 290.9만 |
|---|
| 2026.04.17 | ₩73,594 | ₩73,647 | ₩72,977 | ₩73,540 | -0.07% | 34만 |
|---|
| 2026.04.16 | ₩74,103 | ₩74,545 | ₩74,063 | ₩74,452 | +0.47% | 43.7만 |
|---|
| 2026.04.15 | ₩74,358 | ₩74,438 | ₩73,795 | ₩73,835 | -0.70% | 36.8만 |
|---|
| 2026.04.14 | ₩74,921 | ₩75,028 | ₩74,291 | ₩74,545 | -0.50% | 29.3만 |
|---|
| 2026.04.13 | ₩74,854 | ₩75,081 | ₩74,612 | ₩74,880 | +0.04% | 28만 |
|---|
| 2026.04.10 | ₩74,505 | ₩74,827 | ₩74,411 | ₩74,653 | +0.20% | 56만 |
|---|
| 2026.04.09 | ₩74,827 | ₩75,510 | ₩74,358 | ₩74,398 | -0.57% | 30.7만 |
|---|
| 2026.04.08 | ₩74,331 | ₩74,746 | ₩73,688 | ₩74,679 | +0.47% | 36.2만 |
|---|
| 2026.04.07 | ₩74,358 | ₩74,773 | ₩74,170 | ₩74,639 | +0.38% | 30.8만 |
|---|
| 2026.04.06 | ₩74,277 | ₩74,586 | ₩73,942 | ₩74,344 | +0.09% | 53.2만 |
|---|
| 2026.04.02 | ₩73,741 | ₩74,358 | ₩73,674 | ₩74,277 | +0.73% | 36만 |
|---|
| 2026.04.01 | ₩74,076 | ₩74,331 | ₩73,379 | ₩73,902 | -0.24% | 54.7만 |
|---|
| 2026.03.31 | ₩73,446 | ₩74,224 | ₩73,018 | ₩73,916 | +0.64% | 56.1만 |
|---|
| 2026.03.30 | ₩73,339 | ₩73,688 | ₩72,321 | ₩72,575 | -1.04% | 87.8만 |
|---|
| 2026.03.27 | ₩71,597 | ₩72,910 | ₩71,597 | ₩72,522 | +1.29% | 79.2만 |
|---|
| 2026.03.26 | ₩71,731 | ₩72,495 | ₩71,678 | ₩71,771 | +0.06% | 49만 |
|---|
| 2026.03.25 | ₩71,959 | ₩72,415 | ₩71,825 | ₩72,240 | +0.39% | 119.7만 |
|---|
| 2026.03.24 | ₩70,043 | ₩71,758 | ₩70,043 | ₩71,396 | +1.93% | 44.3만 |
|---|
| 2026.03.23 | ₩69,493 | ₩70,807 | ₩69,279 | ₩70,405 | +1.31% | 63.3만 |
|---|
| 2026.03.20 | ₩70,847 | ₩70,954 | ₩69,292 | ₩69,534 | -1.85% | 57.5만 |
|---|
| 2026.03.19 | ₩70,887 | ₩71,637 | ₩70,351 | ₩71,276 | +0.55% | 84.1만 |
|---|
| 2026.03.18 | ₩72,870 | ₩72,910 | ₩72,066 | ₩72,080 | -1.08% | 91.8만 |
|---|
| 2026.03.17 | ₩73,286 | ₩73,929 | ₩73,259 | ₩73,393 | +0.15% | 59.8만 |
|---|
| 2026.03.16 | ₩72,696 | ₩73,098 | ₩72,415 | ₩72,803 | +0.15% | 104.7만 |
|---|
| 2026.03.13 | ₩73,607 | ₩73,607 | ₩72,415 | ₩72,535 | -1.46% | 44.4만 |
|---|
| 2026.03.12 | ₩73,500 | ₩74,197 | ₩73,339 | ₩73,728 | +0.31% | 40.6만 |
|---|
| 2026.03.11 | ₩72,106 | ₩73,178 | ₩71,892 | ₩73,152 | +1.45% | 52.2만 |
|---|
| 2026.03.10 | ₩72,535 | ₩73,044 | ₩72,173 | ₩72,200 | -0.46% | 74.9만 |
|---|
| 2026.03.09 | ₩71,463 | ₩72,495 | ₩70,900 | ₩72,374 | +1.28% | 95.6만 |
|---|
| 2026.03.06 | ₩71,343 | ₩72,120 | ₩70,954 | ₩71,798 | +0.64% | 49.6만 |
|---|
| 2026.03.05 | ₩72,173 | ₩72,428 | ₩71,115 | ₩71,731 | -0.61% | 60.2만 |
|---|
| 2026.03.04 | ₩72,924 | ₩72,951 | ₩72,053 | ₩72,549 | -0.51% | 56.4만 |
|---|
| 2026.03.03 | ₩72,884 | ₩72,884 | ₩71,262 | ₩72,495 | -0.53% | 123.6만 |
|---|
| 2026.03.02 | ₩75,135 | ₩75,135 | ₩74,090 | ₩74,894 | -0.32% | 81.6만 |
|---|
| 2026.02.27 | ₩74,063 | ₩74,706 | ₩73,822 | ₩74,559 | +0.67% | 43.2만 |
|---|
| 2026.02.26 | ₩72,991 | ₩73,647 | ₩72,602 | ₩73,567 | +0.79% | 49.2만 |
|---|
| 2026.02.25 | ₩73,808 | ₩73,808 | ₩72,991 | ₩73,473 | -0.45% | 30.8만 |
|---|
| 2026.02.24 | ₩72,455 | ₩73,286 | ₩72,267 | ₩73,192 | +1.02% | 39.6만 |
|---|
| 2026.02.23 | ₩72,160 | ₩73,125 | ₩72,080 | ₩72,616 | +0.63% | 40.5만 |
|---|
| 2026.02.20 | ₩71,691 | ₩72,240 | ₩71,383 | ₩72,173 | +0.67% | 34.6만 |
|---|
| 2026.02.19 | ₩71,222 | ₩71,946 | ₩71,115 | ₩71,946 | +1.02% | 46.7만 |
|---|
| 2026.02.18 | ₩71,061 | ₩71,731 | ₩70,914 | ₩71,356 | +0.41% | 41.1만 |
|---|
| 2026.02.17 | ₩70,713 | ₩70,713 | ₩69,440 | ₩70,498 | -0.30% | 32.6만 |
|---|
| 2026.02.13 | ₩70,686 | ₩71,517 | ₩70,177 | ₩71,410 | +1.02% | 29.8만 |
|---|
| 2026.02.12 | ₩72,254 | ₩72,281 | ₩70,539 | ₩70,592 | -2.30% | 107.8만 |
|---|
| 2026.02.11 | ₩71,758 | ₩72,468 | ₩71,436 | ₩72,415 | +0.92% | 56.7만 |
|---|
| 2026.02.10 | ₩70,686 | ₩71,008 | ₩70,418 | ₩70,847 | +0.23% | 42.5만 |
|---|
| 2026.02.09 | ₩69,520 | ₩70,726 | ₩69,467 | ₩70,686 | +1.68% | 46.7만 |
|---|
| 2026.02.06 | ₩68,515 | ₩69,306 | ₩68,475 | ₩69,132 | +0.90% | 35.3만 |
|---|
| 2026.02.05 | ₩68,676 | ₩68,971 | ₩67,805 | ₩67,872 | -1.17% | 82.8만 |
|---|
| 2026.02.04 | ₩70,070 | ₩70,418 | ₩69,225 | ₩69,855 | -0.31% | 96.9만 |
|---|
| 2026.02.03 | ₩68,542 | ₩69,681 | ₩68,448 | ₩69,641 | +1.60% | 56.4만 |
|---|
| 2026.02.02 | ₩67,497 | ₩68,046 | ₩67,323 | ₩67,792 | +0.44% | 106.3만 |
|---|
| 2026.01.30 | ₩69,024 | ₩69,105 | ₩67,256 | ₩67,859 | -1.69% | 114.9만 |
|---|
| 2026.01.29 | ₩71,423 | ₩71,879 | ₩69,788 | ₩70,539 | -1.24% | 90.2만 |
|---|
| 2026.01.28 | ₩69,976 | ₩70,418 | ₩69,547 | ₩70,297 | +0.46% | 97.2만 |
|---|
| 2026.01.27 | ₩68,837 | ₩69,668 | ₩68,783 | ₩69,654 | +1.19% | 66.5만 |
|---|
| 2026.01.26 | ₩69,212 | ₩69,400 | ₩68,636 | ₩68,649 | -0.81% | 84.2만 |
|---|
| 2026.01.23 | ₩67,778 | ₩68,328 | ₩67,644 | ₩68,261 | +0.71% | 56.1만 |
|---|
| 2026.01.22 | ₩67,095 | ₩67,430 | ₩66,787 | ₩67,148 | +0.08% | 96.3만 |
|---|
| 2026.01.21 | ₩67,014 | ₩67,443 | ₩66,800 | ₩67,148 | +0.20% | 103.5만 |
|---|
| 2026.01.20 | ₩65,969 | ₩66,318 | ₩65,889 | ₩66,157 | +0.28% | 67.1만 |
|---|
| 2026.01.16 | ₩65,581 | ₩65,741 | ₩65,219 | ₩65,661 | +0.12% | 63.2만 |
|---|
| 2026.01.15 | ₩65,728 | ₩66,264 | ₩65,473 | ₩66,063 | +0.51% | 538.9만 |
|---|
| 2026.01.14 | ₩65,272 | ₩66,251 | ₩65,272 | ₩65,996 | +1.11% | 62만 |
|---|
| 2026.01.13 | ₩64,455 | ₩64,937 | ₩64,401 | ₩64,723 | +0.42% | 58.7만 |
|---|
| 2026.01.12 | ₩63,946 | ₩64,348 | ₩63,906 | ₩64,066 | +0.19% | 30.4만 |
|---|
| 2026.01.09 | ₩63,236 | ₩63,611 | ₩63,222 | ₩63,463 | +0.36% | 30.3만 |
|---|
| 2026.01.08 | ₩61,922 | ₩63,128 | ₩61,922 | ₩63,102 | +1.90% | 33.1만 |
|---|
| 2026.01.07 | ₩62,740 | ₩62,740 | ₩62,177 | ₩62,418 | -0.51% | 37.4만 |
|---|
| 2026.01.06 | ₩63,276 | ₩63,584 | ₩63,195 | ₩63,316 | +0.06% | 42.2만 |
|---|
| 2026.01.05 | ₩62,834 | ₩63,262 | ₩62,445 | ₩63,021 | +0.30% | 67.5만 |
|---|
| 2026.01.02 | ₩61,869 | ₩62,445 | ₩61,681 | ₩62,418 | +0.89% | 49.5만 |
|---|
| 2025.12.31 | ₩61,762 | ₩61,762 | ₩61,440 | ₩61,440 | -0.52% | 22.7만 |
|---|
| 2025.12.30 | ₩61,989 | ₩62,043 | ₩61,788 | ₩61,829 | -0.26% | 55만 |
|---|
| 2025.12.29 | ₩61,534 | ₩61,668 | ₩61,252 | ₩61,427 | -0.17% | 30만 |
|---|
| 2025.12.26 | ₩61,963 | ₩62,123 | ₩61,842 | ₩62,030 | +0.11% | 21.9만 |
|---|
| 2025.12.24 | ₩61,842 | ₩61,842 | ₩61,601 | ₩61,748 | -0.15% | 15.1만 |
|---|
| 2025.12.23 | ₩61,668 | ₩61,829 | ₩61,494 | ₩61,788 | +0.20% | 26만 |
|---|
| 2025.12.22 | ₩61,279 | ₩61,668 | ₩61,212 | ₩61,547 | +0.44% | 39.5만 |
|---|
| 2025.12.19 | ₩60,489 | ₩61,038 | ₩60,489 | ₩60,716 | +0.38% | 30.8만 |
|---|
| 2025.12.18 | ₩60,971 | ₩61,092 | ₩60,582 | ₩60,783 | -0.31% | 77.2만 |
|---|
| 2025.12.17 | ₩60,636 | ₩60,864 | ₩60,462 | ₩60,810 | +0.29% | 34.1만 |
|---|
| 2025.12.16 | ₩60,850 | ₩60,850 | ₩60,100 | ₩60,167 | -1.12% | 32만 |
|---|
| 2025.12.15 | ₩61,520 | ₩61,520 | ₩60,690 | ₩61,011 | -0.83% | 27만 |
|---|
| 2025.12.12 | ₩61,695 | ₩61,775 | ₩60,850 | ₩61,199 | -0.80% | 33.9만 |
|---|
| 2025.12.11 | ₩60,730 | ₩61,788 | ₩60,730 | ₩61,534 | +1.32% | 40.8만 |
|---|
| 2025.12.10 | ₩60,288 | ₩60,931 | ₩60,046 | ₩60,824 | +0.89% | 38.4만 |
|---|
| 2025.12.09 | ₩59,885 | ₩60,368 | ₩59,885 | ₩60,194 | +0.51% | 25.9만 |
|---|
| 2025.12.08 | ₩60,475 | ₩60,489 | ₩59,952 | ₩59,952 | -0.86% | 21.3만 |
|---|
| 2025.12.05 | ₩60,931 | ₩61,373 | ₩60,475 | ₩60,515 | -0.68% | 30.1만 |
|---|
| 2025.12.04 | ₩60,676 | ₩60,958 | ₩60,676 | ₩60,824 | +0.24% | 21.1만 |
|---|
| 2025.12.03 | ₩60,422 | ₩60,716 | ₩60,422 | ₩60,623 | +0.33% | 19만 |
|---|
| 2025.12.02 | ₩60,355 | ₩60,355 | ₩59,644 | ₩59,926 | -0.71% | 25.9만 |
|---|
| 2025.12.01 | ₩60,301 | ₩60,716 | ₩60,301 | ₩60,355 | +0.09% | 24.6만 |
|---|
| 2025.11.28 | ₩59,738 | ₩60,247 | ₩59,738 | ₩60,153 | +0.70% | 22.3만 |
|---|
| 2025.11.26 | ₩59,028 | ₩59,859 | ₩59,028 | ₩59,684 | +1.11% | 43.1만 |
|---|
| 2025.11.25 | ₩58,639 | ₩58,921 | ₩58,492 | ₩58,800 | +0.27% | 23만 |
|---|
| 2025.11.24 | ₩58,009 | ₩58,626 | ₩57,822 | ₩58,519 | +0.88% | 125.6만 |
|---|
| 2025.11.21 | ₩57,594 | ₩58,224 | ₩57,473 | ₩58,076 | +0.84% | 45.6만 |
|---|
| 2025.11.20 | ₩58,800 | ₩59,028 | ₩57,514 | ₩57,540 | -2.14% | 33.4만 |
|---|
| 2025.11.19 | ₩58,693 | ₩58,867 | ₩58,318 | ₩58,545 | -0.25% | 53.7만 |
|---|
| 2025.11.18 | ₩58,586 | ₩59,095 | ₩58,318 | ₩58,907 | +0.55% | 38.1만 |
|---|
| 2025.11.17 | ₩59,524 | ₩59,604 | ₩58,706 | ₩58,813 | -1.19% | 97.3만 |
|---|
| 2025.11.14 | ₩59,215 | ₩59,818 | ₩59,108 | ₩59,711 | +0.84% | 27.2만 |
|---|
| 2025.11.13 | ₩60,220 | ₩60,395 | ₩59,617 | ₩59,698 | -0.87% | 54.2만 |
|---|
| 2025.11.12 | ₩59,765 | ₩60,247 | ₩59,738 | ₩60,100 | +0.56% | 33.5만 |
|---|
| 2025.11.11 | ₩59,617 | ₩59,966 | ₩59,550 | ₩59,872 | +0.43% | 21.4만 |
|---|
| 2025.11.10 | ₩58,988 | ₩59,443 | ₩58,706 | ₩59,376 | +0.66% | 199만 |
|---|
| 2025.11.07 | ₩57,768 | ₩58,385 | ₩57,634 | ₩58,385 | +1.07% | 20.5만 |
|---|
| 2025.11.06 | ₩57,862 | ₩58,117 | ₩57,701 | ₩57,701 | -0.28% | 55.9만 |
|---|
| 2025.11.05 | ₩57,607 | ₩58,117 | ₩57,607 | ₩57,835 | +0.40% | 20.2만 |
|---|
| 2025.11.04 | ₩57,192 | ₩57,554 | ₩56,991 | ₩57,272 | +0.14% | 35.6만 |
|---|
| 2025.11.03 | ₩58,090 | ₩58,103 | ₩57,661 | ₩58,009 | -0.14% | 20.3만 |
|---|
| 2025.10.31 | ₩58,210 | ₩58,425 | ₩58,036 | ₩58,224 | +0.02% | 21.8만 |
|---|
| 2025.10.30 | ₩58,237 | ₩58,653 | ₩58,063 | ₩58,371 | +0.23% | 137.8만 |
|---|
| 2025.10.29 | ₩59,068 | ₩59,215 | ₩58,612 | ₩58,787 | -0.48% | 51만 |
|---|
| 2025.10.28 | ₩58,385 | ₩58,840 | ₩58,331 | ₩58,720 | +0.57% | 49.8만 |
|---|
| 2025.10.27 | ₩58,840 | ₩58,854 | ₩58,291 | ₩58,519 | -0.55% | 25.9만 |
|---|
| 2025.10.24 | ₩58,880 | ₩59,001 | ₩58,773 | ₩58,840 | -0.07% | 17.1만 |
|---|
| 2025.10.23 | ₩58,974 | ₩59,068 | ₩58,800 | ₩58,894 | -0.14% | 18.2만 |
|---|
| 2025.10.22 | ₩57,648 | ₩58,277 | ₩57,594 | ₩58,197 | +0.95% | 33.3만 |
|---|
| 2025.10.21 | ₩58,210 | ₩58,210 | ₩57,648 | ₩57,728 | -0.83% | 25.7만 |
|---|
| 2025.10.20 | ₩58,612 | ₩58,961 | ₩58,586 | ₩58,894 | +0.48% | 21.9만 |
|---|
| 2025.10.17 | ₩58,639 | ₩58,679 | ₩58,023 | ₩58,358 | -0.48% | 27.5만 |
|---|
| 2025.10.16 | ₩59,068 | ₩59,336 | ₩58,639 | ₩58,827 | -0.41% | 20.9만 |
|---|
| 2025.10.15 | ₩58,733 | ₩59,001 | ₩58,452 | ₩58,773 | +0.07% | 23.4만 |
|---|
| 2025.10.14 | ₩57,862 | ₩58,519 | ₩57,755 | ₩58,291 | +0.74% | 20.1만 |
|---|
| 2025.10.13 | ₩58,197 | ₩58,599 | ₩58,076 | ₩58,465 | +0.46% | 19.4만 |
|---|
| 2025.10.10 | ₩58,304 | ₩58,318 | ₩57,353 | ₩57,406 | -1.54% | 37.2만 |
|---|