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 | ₩71,775 | ₩72,388 | ₩71,775 | ₩71,895 | +0.17% | 30.1만 |
| 2026.10.08 | ₩71,054 | ₩71,601 | ₩71,054 | ₩71,521 | +0.66% | 32.1만 |
| 2026.10.07 | ₩71,188 | ₩71,308 | ₩70,560 | ₩70,707 | -0.67% | 17.5만 |
| 2026.10.06 | ₩71,441 | ₩71,975 | ₩71,121 | ₩71,721 | +0.39% | 25.3만 |
| 2026.10.05 | ₩71,014 | ₩71,588 | ₩70,320 | ₩71,321 | +0.43% | 27만 |
| 2026.10.02 | ₩70,307 | ₩71,054 | ₩70,307 | ₩70,881 | +0.82% | 64만 |
| 2026.10.01 | ₩70,027 | ₩70,360 | ₩69,733 | ₩70,267 | +0.34% | 34.5만 |
| 2026.09.30 | ₩71,174 | ₩71,254 | ₩70,374 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩70,374 |
| -1.12% |
| 40.4만 |
| 2026.09.29 | ₩70,640 | ₩71,054 | ₩70,427 | ₩70,721 | +0.11% | 88.4만 |
|---|
| 2026.09.28 | ₩71,414 | ₩71,601 | ₩71,001 | ₩71,241 | -0.24% | 66.5만 |
|---|
| 2026.09.25 | ₩71,775 | ₩71,908 | ₩71,521 | ₩71,828 | +0.07% | 31.8만 |
|---|
| 2026.09.24 | ₩72,629 | ₩72,629 | ₩72,015 | ₩72,108 | -0.72% | 38.3만 |
|---|
| 2026.09.23 | ₩72,856 | ₩72,882 | ₩72,402 | ₩72,549 | -0.42% | 39만 |
|---|
| 2026.09.22 | ₩72,308 | ₩73,296 | ₩72,282 | ₩73,096 | +1.09% | 29.1만 |
|---|
| 2026.09.21 | ₩73,496 | ₩73,523 | ₩72,429 | ₩72,509 | -1.34% | 22.3만 |
|---|
| 2026.09.18 | ₩74,030 | ₩74,030 | ₩73,363 | ₩73,523 | -0.68% | 35.1만 |
|---|
| 2026.09.17 | ₩74,350 | ₩75,030 | ₩74,203 | ₩74,870 | +0.70% | 38.9만 |
|---|
| 2026.09.16 | ₩75,324 | ₩75,324 | ₩73,336 | ₩73,776 | -2.05% | 32.6만 |
|---|
| 2026.09.15 | ₩74,644 | ₩75,404 | ₩74,523 | ₩75,297 | +0.88% | 33.9만 |
|---|
| 2026.09.14 | ₩75,084 | ₩75,164 | ₩74,617 | ₩74,644 | -0.59% | 25.4만 |
|---|
| 2026.09.11 | ₩75,858 | ₩76,071 | ₩75,271 | ₩75,551 | -0.40% | 15만 |
|---|
| 2026.09.10 | ₩76,138 | ₩76,138 | ₩75,498 | ₩75,564 | -0.75% | 38.5만 |
|---|
| 2026.09.09 | ₩77,112 | ₩77,486 | ₩76,485 | ₩76,845 | -0.35% | 25.5만 |
|---|
| 2026.09.08 | ₩76,498 | ₩77,045 | ₩76,298 | ₩76,405 | -0.12% | 23.9만 |
|---|
| 2026.09.04 | ₩75,591 | ₩76,031 | ₩75,177 | ₩75,764 | +0.23% | 19.8만 |
|---|
| 2026.09.03 | ₩76,779 | ₩76,779 | ₩75,991 | ₩76,231 | -0.71% | 27.1만 |
|---|
| 2026.09.02 | ₩75,524 | ₩76,178 | ₩75,511 | ₩76,165 | +0.85% | 27.6만 |
|---|
| 2026.09.01 | ₩75,217 | ₩75,591 | ₩74,964 | ₩75,417 | +0.27% | 44.9만 |
|---|
| 2026.08.31 | ₩75,271 | ₩75,484 | ₩74,697 | ₩75,084 | -0.25% | 59.9만 |
|---|
| 2026.08.28 | ₩75,444 | ₩75,591 | ₩74,497 | ₩74,804 | -0.85% | 29.9만 |
|---|
| 2026.08.27 | ₩75,084 | ₩75,364 | ₩74,657 | ₩75,151 | +0.09% | 17.4만 |
|---|
| 2026.08.26 | ₩75,457 | ₩75,858 | ₩75,191 | ₩75,231 | -0.30% | 28.7만 |
|---|
| 2026.08.25 | ₩75,191 | ₩75,925 | ₩74,990 | ₩75,791 | +0.80% | 26만 |
|---|
| 2026.08.24 | ₩75,911 | ₩76,178 | ₩75,337 | ₩75,711 | -0.26% | 54.4만 |
|---|
| 2026.08.21 | ₩75,538 | ₩76,031 | ₩75,538 | ₩75,951 | +0.55% | 56.6만 |
|---|
| 2026.08.20 | ₩73,723 | ₩75,057 | ₩73,723 | ₩74,684 | +1.30% | 20.4만 |
|---|
| 2026.08.19 | ₩73,256 | ₩74,297 | ₩73,256 | ₩73,709 | +0.62% | 32만 |
|---|
| 2026.08.18 | ₩72,255 | ₩72,402 | ₩71,895 | ₩72,095 | -0.22% | 35.7만 |
|---|
| 2026.08.17 | ₩71,535 | ₩72,028 | ₩71,494 | ₩72,028 | +0.69% | 19.6만 |
|---|
| 2026.08.14 | ₩71,148 | ₩71,748 | ₩71,148 | ₩71,374 | +0.32% | 26.4만 |
|---|
| 2026.08.13 | ₩71,081 | ₩71,294 | ₩70,814 | ₩70,961 | -0.17% | 32.1만 |
|---|
| 2026.08.12 | ₩72,055 | ₩72,068 | ₩71,655 | ₩71,868 | -0.26% | 22.3만 |
|---|
| 2026.08.11 | ₩71,908 | ₩72,095 | ₩71,628 | ₩71,788 | -0.17% | 25.6만 |
|---|
| 2026.08.10 | ₩71,054 | ₩71,975 | ₩70,987 | ₩71,921 | +1.22% | 20.6만 |
|---|
| 2026.08.07 | ₩70,721 | ₩71,041 | ₩70,614 | ₩70,747 | +0.04% | 19.8만 |
|---|
| 2026.08.06 | ₩70,294 | ₩70,360 | ₩70,067 | ₩70,240 | -0.08% | 44.6만 |
|---|
| 2026.08.05 | ₩70,681 | ₩70,907 | ₩70,133 | ₩70,147 | -0.76% | 29만 |
|---|
| 2026.08.04 | ₩69,586 | ₩70,027 | ₩69,199 | ₩69,893 | +0.44% | 46.1만 |
|---|
| 2026.08.03 | ₩69,426 | ₩69,426 | ₩68,679 | ₩69,253 | -0.25% | 1097.7만 |
|---|
| 2026.07.31 | ₩70,307 | ₩70,374 | ₩69,253 | ₩69,840 | -0.66% | 68.9만 |
|---|
| 2026.07.30 | ₩70,107 | ₩70,921 | ₩70,080 | ₩70,787 | +0.97% | 59.5만 |
|---|
| 2026.07.29 | ₩69,827 | ₩70,347 | ₩69,266 | ₩69,693 | -0.19% | 68.3만 |
|---|
| 2026.07.28 | ₩69,106 | ₩69,506 | ₩68,959 | ₩69,199 | +0.14% | 64.9만 |
|---|
| 2026.07.27 | ₩69,373 | ₩69,573 | ₩69,013 | ₩69,199 | -0.25% | 44.1만 |
|---|
| 2026.07.24 | ₩69,987 | ₩70,173 | ₩69,787 | ₩69,907 | -0.11% | 17.7만 |
|---|
| 2026.07.23 | ₩70,133 | ₩70,454 | ₩69,867 | ₩70,000 | -0.19% | 23.1만 |
|---|
| 2026.07.22 | ₩69,666 | ₩70,254 | ₩69,666 | ₩70,133 | +0.67% | 33.2만 |
|---|
| 2026.07.21 | ₩68,372 | ₩68,879 | ₩68,265 | ₩68,839 | +0.68% | 18.2만 |
|---|
| 2026.07.20 | ₩67,745 | ₩68,012 | ₩67,665 | ₩67,812 | +0.10% | 21.3만 |
|---|
| 2026.07.17 | ₩67,598 | ₩68,079 | ₩67,518 | ₩67,945 | +0.51% | 20.4만 |
|---|
| 2026.07.16 | ₩67,518 | ₩67,758 | ₩67,331 | ₩67,465 | -0.08% | 18.1만 |
|---|
| 2026.07.15 | ₩68,252 | ₩68,359 | ₩67,411 | ₩67,998 | -0.37% | 19.7만 |
|---|
| 2026.07.14 | ₩68,372 | ₩68,612 | ₩67,905 | ₩68,065 | -0.45% | 17.1만 |
|---|
| 2026.07.13 | ₩67,131 | ₩67,571 | ₩67,131 | ₩67,331 | +0.30% | 19.5만 |
|---|
| 2026.07.10 | ₩66,411 | ₩66,931 | ₩66,411 | ₩66,878 | +0.70% | 19.3만 |
|---|
| 2026.07.09 | ₩66,424 | ₩66,611 | ₩66,184 | ₩66,237 | -0.28% | 16.6만 |
|---|
| 2026.07.08 | ₩66,384 | ₩66,557 | ₩65,944 | ₩66,317 | -0.10% | 15만 |
|---|
| 2026.07.07 | ₩66,744 | ₩67,064 | ₩66,304 | ₩66,664 | -0.12% | 19.3만 |
|---|
| 2026.07.06 | ₩66,691 | ₩66,744 | ₩66,237 | ₩66,744 | +0.08% | 16.8만 |
|---|
| 2026.07.02 | ₩65,984 | ₩66,864 | ₩65,957 | ₩66,464 | +0.73% | 28.8만 |
|---|
| 2026.07.01 | ₩65,263 | ₩65,957 | ₩65,210 | ₩65,396 | +0.20% | 79.6만 |
|---|
| 2026.06.30 | ₩65,743 | ₩65,864 | ₩65,437 | ₩65,757 | +0.02% | 98만 |
|---|
| 2026.06.29 | ₩65,810 | ₩65,890 | ₩65,276 | ₩65,597 | -0.32% | 97.9만 |
|---|
| 2026.06.26 | ₩65,797 | ₩66,184 | ₩65,650 | ₩65,797 | 0.00% | 40.3만 |
|---|
| 2026.06.25 | ₩65,610 | ₩65,930 | ₩65,303 | ₩65,904 | +0.45% | 164.1만 |
|---|
| 2026.06.24 | ₩65,583 | ₩65,690 | ₩65,103 | ₩65,450 | -0.20% | 67만 |
|---|
| 2026.06.23 | ₩66,477 | ₩66,798 | ₩66,170 | ₩66,424 | -0.08% | 35.3만 |
|---|
| 2026.06.22 | ₩67,144 | ₩67,638 | ₩67,144 | ₩67,558 | +0.62% | 23.6만 |
|---|
| 2026.06.18 | ₩68,265 | ₩68,265 | ₩67,305 | ₩67,625 | -0.94% | 40만 |
|---|
| 2026.06.17 | ₩70,200 | ₩70,480 | ₩69,013 | ₩69,146 | -1.50% | 61.2만 |
|---|
| 2026.06.16 | ₩70,334 | ₩70,574 | ₩70,120 | ₩70,347 | +0.02% | 35.6만 |
|---|
| 2026.06.15 | ₩70,280 | ₩70,614 | ₩70,240 | ₩70,307 | +0.04% | 35.8만 |
|---|
| 2026.06.12 | ₩69,680 | ₩70,707 | ₩69,680 | ₩70,547 | +1.24% | 18.3만 |
|---|
| 2026.06.11 | ₩69,533 | ₩69,893 | ₩69,253 | ₩69,720 | +0.27% | 27.6만 |
|---|
| 2026.06.10 | ₩69,239 | ₩69,506 | ₩68,732 | ₩68,772 | -0.67% | 35.3만 |
|---|
| 2026.06.09 | ₩70,173 | ₩70,173 | ₩68,612 | ₩69,400 | -1.10% | 42만 |
|---|
| 2026.06.08 | ₩70,294 | ₩70,427 | ₩69,840 | ₩69,893 | -0.57% | 30.5만 |
|---|
| 2026.06.05 | ₩71,708 | ₩71,775 | ₩69,813 | ₩69,907 | -2.51% | 35.1만 |
|---|
| 2026.06.04 | ₩72,482 | ₩72,695 | ₩72,282 | ₩72,469 | -0.02% | 18.3만 |
|---|
| 2026.06.03 | ₩72,869 | ₩73,349 | ₩72,615 | ₩72,655 | -0.29% | 34만 |
|---|
| 2026.06.02 | ₩72,589 | ₩73,256 | ₩72,455 | ₩73,162 | +0.79% | 91.9만 |
|---|
| 2026.06.01 | ₩71,681 | ₩72,469 | ₩71,655 | ₩72,348 | +0.93% | 41.7만 |
|---|
| 2026.05.29 | ₩72,082 | ₩72,282 | ₩71,775 | ₩71,961 | -0.17% | 35만 |
|---|
| 2026.05.28 | ₩71,788 | ₩72,442 | ₩71,655 | ₩72,175 | +0.54% | 27.5만 |
|---|
| 2026.05.27 | ₩71,828 | ₩72,202 | ₩71,615 | ₩71,868 | +0.06% | 40.2만 |
|---|
| 2026.05.26 | ₩72,655 | ₩73,056 | ₩72,469 | ₩72,589 | -0.09% | 31.7만 |
|---|
| 2026.05.22 | ₩72,495 | ₩72,629 | ₩72,095 | ₩72,402 | -0.13% | 39.8만 |
|---|
| 2026.05.21 | ₩72,535 | ₩72,829 | ₩72,362 | ₩72,722 | +0.26% | 21.7만 |
|---|
| 2026.05.20 | ₩72,522 | ₩72,735 | ₩72,388 | ₩72,469 | -0.07% | 30.9만 |
|---|
| 2026.05.19 | ₩72,856 | ₩72,856 | ₩72,055 | ₩72,509 | -0.48% | 24.9만 |
|---|
| 2026.05.18 | ₩72,989 | ₩73,349 | ₩72,775 | ₩73,282 | +0.40% | 17.6만 |
|---|
| 2026.05.15 | ₩72,882 | ₩72,882 | ₩72,415 | ₩72,735 | -0.20% | 17.6만 |
|---|
| 2026.05.14 | ₩74,470 | ₩74,470 | ₩73,776 | ₩73,950 | -0.70% | 35.7만 |
|---|
| 2026.05.13 | ₩74,270 | ₩74,617 | ₩74,016 | ₩74,537 | +0.36% | 28.5만 |
|---|
| 2026.05.12 | ₩73,750 | ₩74,510 | ₩73,189 | ₩74,337 | +0.80% | 33.1만 |
|---|
| 2026.05.11 | ₩73,122 | ₩73,963 | ₩73,122 | ₩73,910 | +1.08% | 30.2만 |
|---|
| 2026.05.08 | ₩72,442 | ₩72,709 | ₩72,322 | ₩72,562 | +0.17% | 40.7만 |
|---|
| 2026.05.07 | ₩73,162 | ₩73,176 | ₩71,975 | ₩71,975 | -1.62% | 34.8만 |
|---|
| 2026.05.06 | ₩73,589 | ₩73,589 | ₩73,136 | ₩73,403 | -0.25% | 32.8만 |
|---|
| 2026.05.05 | ₩73,149 | ₩73,616 | ₩72,976 | ₩73,456 | +0.42% | 49.5만 |
|---|
| 2026.05.04 | ₩72,602 | ₩72,896 | ₩72,308 | ₩72,629 | +0.04% | 48.2만 |
|---|
| 2026.05.01 | ₩73,256 | ₩73,336 | ₩72,762 | ₩72,775 | -0.66% | 44.4만 |
|---|
| 2026.04.30 | ₩72,629 | ₩73,536 | ₩72,615 | ₩73,456 | +1.14% | 28.4만 |
|---|
| 2026.04.29 | ₩72,429 | ₩72,429 | ₩72,015 | ₩72,215 | -0.29% | 34.8만 |
|---|
| 2026.04.28 | ₩72,669 | ₩72,709 | ₩71,948 | ₩72,215 | -0.62% | 39.2만 |
|---|
| 2026.04.27 | ₩72,762 | ₩73,016 | ₩72,375 | ₩72,469 | -0.40% | 38.7만 |
|---|
| 2026.04.24 | ₩72,922 | ₩72,922 | ₩72,402 | ₩72,762 | -0.22% | 24만 |
|---|
| 2026.04.23 | ₩72,976 | ₩73,296 | ₩72,615 | ₩73,042 | +0.09% | 27.6만 |
|---|
| 2026.04.22 | ₩73,296 | ₩73,443 | ₩72,962 | ₩73,162 | -0.18% | 28.8만 |
|---|
| 2026.04.21 | ₩73,176 | ₩73,282 | ₩72,455 | ₩72,535 | -0.88% | 36.5만 |
|---|
| 2026.04.20 | ₩73,069 | ₩73,389 | ₩72,856 | ₩73,296 | +0.31% | 290.9만 |
|---|
| 2026.04.17 | ₩73,282 | ₩73,336 | ₩72,669 | ₩73,229 | -0.07% | 34만 |
|---|
| 2026.04.16 | ₩73,790 | ₩74,230 | ₩73,750 | ₩74,136 | +0.47% | 43.7만 |
|---|
| 2026.04.15 | ₩74,043 | ₩74,123 | ₩73,483 | ₩73,523 | -0.70% | 36.8만 |
|---|
| 2026.04.14 | ₩74,604 | ₩74,710 | ₩73,976 | ₩74,230 | -0.50% | 29.3만 |
|---|
| 2026.04.13 | ₩74,537 | ₩74,764 | ₩74,297 | ₩74,563 | +0.04% | 28만 |
|---|
| 2026.04.10 | ₩74,190 | ₩74,510 | ₩74,096 | ₩74,337 | +0.20% | 56만 |
|---|
| 2026.04.09 | ₩74,510 | ₩75,191 | ₩74,043 | ₩74,083 | -0.57% | 30.7만 |
|---|
| 2026.04.08 | ₩74,016 | ₩74,430 | ₩73,376 | ₩74,363 | +0.47% | 36.2만 |
|---|
| 2026.04.07 | ₩74,043 | ₩74,457 | ₩73,856 | ₩74,323 | +0.38% | 30.8만 |
|---|
| 2026.04.06 | ₩73,963 | ₩74,270 | ₩73,629 | ₩74,030 | +0.09% | 53.2만 |
|---|
| 2026.04.02 | ₩73,429 | ₩74,043 | ₩73,363 | ₩73,963 | +0.73% | 36만 |
|---|
| 2026.04.01 | ₩73,763 | ₩74,016 | ₩73,069 | ₩73,589 | -0.24% | 54.7만 |
|---|
| 2026.03.31 | ₩73,136 | ₩73,910 | ₩72,709 | ₩73,603 | +0.64% | 56.1만 |
|---|
| 2026.03.30 | ₩73,029 | ₩73,376 | ₩72,015 | ₩72,268 | -1.04% | 87.8만 |
|---|
| 2026.03.27 | ₩71,294 | ₩72,602 | ₩71,294 | ₩72,215 | +1.29% | 79.2만 |
|---|
| 2026.03.26 | ₩71,428 | ₩72,188 | ₩71,374 | ₩71,468 | +0.06% | 49만 |
|---|
| 2026.03.25 | ₩71,655 | ₩72,108 | ₩71,521 | ₩71,935 | +0.39% | 119.7만 |
|---|
| 2026.03.24 | ₩69,746 | ₩71,454 | ₩69,746 | ₩71,094 | +1.93% | 44.3만 |
|---|
| 2026.03.23 | ₩69,199 | ₩70,507 | ₩68,986 | ₩70,107 | +1.31% | 63.3만 |
|---|
| 2026.03.20 | ₩70,547 | ₩70,654 | ₩68,999 | ₩69,239 | -1.85% | 57.5만 |
|---|
| 2026.03.19 | ₩70,587 | ₩71,334 | ₩70,053 | ₩70,974 | +0.55% | 84.1만 |
|---|
| 2026.03.18 | ₩72,562 | ₩72,602 | ₩71,761 | ₩71,775 | -1.08% | 91.8만 |
|---|
| 2026.03.17 | ₩72,976 | ₩73,616 | ₩72,949 | ₩73,082 | +0.15% | 59.8만 |
|---|
| 2026.03.16 | ₩72,388 | ₩72,789 | ₩72,108 | ₩72,495 | +0.15% | 104.7만 |
|---|
| 2026.03.13 | ₩73,296 | ₩73,296 | ₩72,108 | ₩72,228 | -1.46% | 44.4만 |
|---|
| 2026.03.12 | ₩73,189 | ₩73,883 | ₩73,029 | ₩73,416 | +0.31% | 40.6만 |
|---|
| 2026.03.11 | ₩71,801 | ₩72,869 | ₩71,588 | ₩72,842 | +1.45% | 52.2만 |
|---|
| 2026.03.10 | ₩72,228 | ₩72,735 | ₩71,868 | ₩71,895 | -0.46% | 74.9만 |
|---|
| 2026.03.09 | ₩71,161 | ₩72,188 | ₩70,600 | ₩72,068 | +1.28% | 95.6만 |
|---|
| 2026.03.06 | ₩71,041 | ₩71,815 | ₩70,654 | ₩71,494 | +0.64% | 49.6만 |
|---|
| 2026.03.05 | ₩71,868 | ₩72,122 | ₩70,814 | ₩71,428 | -0.61% | 60.2만 |
|---|
| 2026.03.04 | ₩72,615 | ₩72,642 | ₩71,748 | ₩72,242 | -0.51% | 56.4만 |
|---|
| 2026.03.03 | ₩72,575 | ₩72,575 | ₩70,961 | ₩72,188 | -0.53% | 123.6만 |
|---|
| 2026.03.02 | ₩74,817 | ₩74,817 | ₩73,776 | ₩74,577 | -0.32% | 81.6만 |
|---|
| 2026.02.27 | ₩73,750 | ₩74,390 | ₩73,509 | ₩74,243 | +0.67% | 43.2만 |
|---|
| 2026.02.26 | ₩72,682 | ₩73,336 | ₩72,295 | ₩73,256 | +0.79% | 49.2만 |
|---|
| 2026.02.25 | ₩73,496 | ₩73,496 | ₩72,682 | ₩73,162 | -0.45% | 30.8만 |
|---|
| 2026.02.24 | ₩72,148 | ₩72,976 | ₩71,961 | ₩72,882 | +1.02% | 39.6만 |
|---|
| 2026.02.23 | ₩71,855 | ₩72,815 | ₩71,775 | ₩72,308 | +0.63% | 40.5만 |
|---|
| 2026.02.20 | ₩71,388 | ₩71,935 | ₩71,081 | ₩71,868 | +0.67% | 34.6만 |
|---|
| 2026.02.19 | ₩70,921 | ₩71,641 | ₩70,814 | ₩71,641 | +1.02% | 46.7만 |
|---|
| 2026.02.18 | ₩70,761 | ₩71,428 | ₩70,614 | ₩71,054 | +0.41% | 41.1만 |
|---|
| 2026.02.17 | ₩70,414 | ₩70,414 | ₩69,146 | ₩70,200 | -0.30% | 32.6만 |
|---|
| 2026.02.13 | ₩70,387 | ₩71,214 | ₩69,880 | ₩71,108 | +1.02% | 29.8만 |
|---|
| 2026.02.12 | ₩71,948 | ₩71,975 | ₩70,240 | ₩70,294 | -2.30% | 107.8만 |
|---|
| 2026.02.11 | ₩71,454 | ₩72,162 | ₩71,134 | ₩72,108 | +0.92% | 56.7만 |
|---|
| 2026.02.10 | ₩70,387 | ₩70,707 | ₩70,120 | ₩70,547 | +0.23% | 42.5만 |
|---|
| 2026.02.09 | ₩69,226 | ₩70,427 | ₩69,173 | ₩70,387 | +1.68% | 46.7만 |
|---|
| 2026.02.06 | ₩68,225 | ₩69,013 | ₩68,185 | ₩68,839 | +0.90% | 35.3만 |
|---|
| 2026.02.05 | ₩68,385 | ₩68,679 | ₩67,518 | ₩67,585 | -1.17% | 82.8만 |
|---|
| 2026.02.04 | ₩69,773 | ₩70,120 | ₩68,933 | ₩69,560 | -0.31% | 96.9만 |
|---|
| 2026.02.03 | ₩68,252 | ₩69,386 | ₩68,159 | ₩69,346 | +1.60% | 56.4만 |
|---|
| 2026.02.02 | ₩67,211 | ₩67,758 | ₩67,038 | ₩67,505 | +0.44% | 106.3만 |
|---|
| 2026.01.30 | ₩68,732 | ₩68,812 | ₩66,971 | ₩67,571 | -1.69% | 114.9만 |
|---|
| 2026.01.29 | ₩71,121 | ₩71,575 | ₩69,493 | ₩70,240 | -1.24% | 90.2만 |
|---|
| 2026.01.28 | ₩69,680 | ₩70,120 | ₩69,253 | ₩70,000 | +0.46% | 97.2만 |
|---|
| 2026.01.27 | ₩68,546 | ₩69,373 | ₩68,492 | ₩69,360 | +1.19% | 66.5만 |
|---|
| 2026.01.26 | ₩68,919 | ₩69,106 | ₩68,345 | ₩68,359 | -0.81% | 84.2만 |
|---|
| 2026.01.23 | ₩67,491 | ₩68,039 | ₩67,358 | ₩67,972 | +0.71% | 56.1만 |
|---|
| 2026.01.22 | ₩66,811 | ₩67,144 | ₩66,504 | ₩66,864 | +0.08% | 96.3만 |
|---|
| 2026.01.21 | ₩66,731 | ₩67,158 | ₩66,517 | ₩66,864 | +0.20% | 103.5만 |
|---|
| 2026.01.20 | ₩65,690 | ₩66,037 | ₩65,610 | ₩65,877 | +0.28% | 67.1만 |
|---|
| 2026.01.16 | ₩65,303 | ₩65,463 | ₩64,943 | ₩65,383 | +0.12% | 63.2만 |
|---|
| 2026.01.15 | ₩65,450 | ₩65,984 | ₩65,196 | ₩65,783 | +0.51% | 538.9만 |
|---|
| 2026.01.14 | ₩64,996 | ₩65,970 | ₩64,996 | ₩65,717 | +1.11% | 62만 |
|---|
| 2026.01.13 | ₩64,182 | ₩64,663 | ₩64,129 | ₩64,449 | +0.42% | 58.7만 |
|---|
| 2026.01.12 | ₩63,675 | ₩64,075 | ₩63,635 | ₩63,795 | +0.19% | 30.4만 |
|---|
| 2026.01.09 | ₩62,968 | ₩63,342 | ₩62,955 | ₩63,195 | +0.36% | 30.3만 |
|---|
| 2026.01.08 | ₩61,660 | ₩62,861 | ₩61,660 | ₩62,835 | +1.90% | 33.1만 |
|---|
| 2026.01.07 | ₩62,474 | ₩62,474 | ₩61,914 | ₩62,154 | -0.51% | 37.4만 |
|---|
| 2026.01.06 | ₩63,008 | ₩63,315 | ₩62,928 | ₩63,048 | +0.06% | 42.2만 |
|---|
| 2026.01.05 | ₩62,568 | ₩62,995 | ₩62,181 | ₩62,754 | +0.30% | 67.5만 |
|---|
| 2026.01.02 | ₩61,607 | ₩62,181 | ₩61,420 | ₩62,154 | +0.89% | 49.5만 |
|---|
| 2025.12.31 | ₩61,500 | ₩61,500 | ₩61,180 | ₩61,180 | -0.52% | 22.7만 |
|---|
| 2025.12.30 | ₩61,727 | ₩61,780 | ₩61,527 | ₩61,567 | -0.26% | 55만 |
|---|
| 2025.12.29 | ₩61,273 | ₩61,407 | ₩60,993 | ₩61,167 | -0.17% | 30만 |
|---|
| 2025.12.26 | ₩61,700 | ₩61,860 | ₩61,580 | ₩61,767 | +0.11% | 21.9만 |
|---|
| 2025.12.24 | ₩61,580 | ₩61,580 | ₩61,340 | ₩61,487 | -0.15% | 15.1만 |
|---|
| 2025.12.23 | ₩61,407 | ₩61,567 | ₩61,233 | ₩61,527 | +0.20% | 26만 |
|---|
| 2025.12.22 | ₩61,020 | ₩61,407 | ₩60,953 | ₩61,287 | +0.44% | 39.5만 |
|---|
| 2025.12.19 | ₩60,233 | ₩60,780 | ₩60,233 | ₩60,459 | +0.38% | 30.8만 |
|---|
| 2025.12.18 | ₩60,713 | ₩60,833 | ₩60,326 | ₩60,526 | -0.31% | 77.2만 |
|---|
| 2025.12.17 | ₩60,379 | ₩60,606 | ₩60,206 | ₩60,553 | +0.29% | 34.1만 |
|---|
| 2025.12.16 | ₩60,593 | ₩60,593 | ₩59,846 | ₩59,912 | -1.12% | 32만 |
|---|
| 2025.12.15 | ₩61,260 | ₩61,260 | ₩60,433 | ₩60,753 | -0.83% | 27만 |
|---|
| 2025.12.12 | ₩61,433 | ₩61,514 | ₩60,593 | ₩60,940 | -0.80% | 33.9만 |
|---|
| 2025.12.11 | ₩60,473 | ₩61,527 | ₩60,473 | ₩61,273 | +1.32% | 40.8만 |
|---|
| 2025.12.10 | ₩60,032 | ₩60,673 | ₩59,792 | ₩60,566 | +0.89% | 38.4만 |
|---|
| 2025.12.09 | ₩59,632 | ₩60,112 | ₩59,632 | ₩59,939 | +0.51% | 25.9만 |
|---|
| 2025.12.08 | ₩60,219 | ₩60,233 | ₩59,699 | ₩59,699 | -0.86% | 21.3만 |
|---|
| 2025.12.05 | ₩60,673 | ₩61,113 | ₩60,219 | ₩60,259 | -0.68% | 30.1만 |
|---|
| 2025.12.04 | ₩60,419 | ₩60,700 | ₩60,419 | ₩60,566 | +0.24% | 21.1만 |
|---|
| 2025.12.03 | ₩60,166 | ₩60,459 | ₩60,166 | ₩60,366 | +0.33% | 19만 |
|---|
| 2025.12.02 | ₩60,099 | ₩60,099 | ₩59,392 | ₩59,672 | -0.71% | 25.9만 |
|---|
| 2025.12.01 | ₩60,046 | ₩60,459 | ₩60,046 | ₩60,099 | +0.09% | 24.6만 |
|---|
| 2025.11.28 | ₩59,485 | ₩59,992 | ₩59,485 | ₩59,899 | +0.70% | 22.3만 |
|---|
| 2025.11.26 | ₩58,778 | ₩59,605 | ₩58,778 | ₩59,432 | +1.11% | 43.1만 |
|---|
| 2025.11.25 | ₩58,391 | ₩58,671 | ₩58,244 | ₩58,551 | +0.27% | 23만 |
|---|
| 2025.11.24 | ₩57,764 | ₩58,378 | ₩57,577 | ₩58,271 | +0.88% | 125.6만 |
|---|
| 2025.11.21 | ₩57,350 | ₩57,978 | ₩57,230 | ₩57,831 | +0.84% | 45.6만 |
|---|
| 2025.11.20 | ₩58,551 | ₩58,778 | ₩57,270 | ₩57,297 | -2.14% | 33.4만 |
|---|
| 2025.11.19 | ₩58,445 | ₩58,618 | ₩58,071 | ₩58,298 | -0.25% | 53.7만 |
|---|
| 2025.11.18 | ₩58,338 | ₩58,845 | ₩58,071 | ₩58,658 | +0.55% | 38.1만 |
|---|
| 2025.11.17 | ₩59,272 | ₩59,352 | ₩58,458 | ₩58,565 | -1.19% | 97.3만 |
|---|
| 2025.11.14 | ₩58,965 | ₩59,565 | ₩58,858 | ₩59,459 | +0.84% | 27.2만 |
|---|
| 2025.11.13 | ₩59,966 | ₩60,139 | ₩59,365 | ₩59,445 | -0.87% | 54.2만 |
|---|
| 2025.11.12 | ₩59,512 | ₩59,992 | ₩59,485 | ₩59,846 | +0.56% | 33.5만 |
|---|
| 2025.11.11 | ₩59,365 | ₩59,712 | ₩59,299 | ₩59,619 | +0.43% | 21.4만 |
|---|
| 2025.11.10 | ₩58,738 | ₩59,192 | ₩58,458 | ₩59,125 | +0.66% | 199만 |
|---|
| 2025.11.07 | ₩57,524 | ₩58,138 | ₩57,390 | ₩58,138 | +1.07% | 20.5만 |
|---|
| 2025.11.06 | ₩57,617 | ₩57,871 | ₩57,457 | ₩57,457 | -0.28% | 55.9만 |
|---|
| 2025.11.05 | ₩57,364 | ₩57,871 | ₩57,364 | ₩57,591 | +0.40% | 20.2만 |
|---|
| 2025.11.04 | ₩56,950 | ₩57,310 | ₩56,750 | ₩57,030 | +0.14% | 35.6만 |
|---|
| 2025.11.03 | ₩57,844 | ₩57,857 | ₩57,417 | ₩57,764 | -0.14% | 20.3만 |
|---|
| 2025.10.31 | ₩57,964 | ₩58,178 | ₩57,791 | ₩57,978 | +0.02% | 21.8만 |
|---|
| 2025.10.30 | ₩57,991 | ₩58,405 | ₩57,817 | ₩58,124 | +0.23% | 137.8만 |
|---|
| 2025.10.29 | ₩58,818 | ₩58,965 | ₩58,364 | ₩58,538 | -0.48% | 51만 |
|---|
| 2025.10.28 | ₩58,138 | ₩58,591 | ₩58,084 | ₩58,471 | +0.57% | 49.8만 |
|---|
| 2025.10.27 | ₩58,591 | ₩58,605 | ₩58,044 | ₩58,271 | -0.55% | 25.9만 |
|---|
| 2025.10.24 | ₩58,631 | ₩58,751 | ₩58,525 | ₩58,591 | -0.07% | 17.1만 |
|---|
| 2025.10.23 | ₩58,725 | ₩58,818 | ₩58,551 | ₩58,645 | -0.14% | 18.2만 |
|---|
| 2025.10.22 | ₩57,404 | ₩58,031 | ₩57,350 | ₩57,951 | +0.95% | 33.3만 |
|---|
| 2025.10.21 | ₩57,964 | ₩57,964 | ₩57,404 | ₩57,484 | -0.83% | 25.7만 |
|---|
| 2025.10.20 | ₩58,364 | ₩58,711 | ₩58,338 | ₩58,645 | +0.48% | 21.9만 |
|---|
| 2025.10.17 | ₩58,391 | ₩58,431 | ₩57,777 | ₩58,111 | -0.48% | 27.5만 |
|---|
| 2025.10.16 | ₩58,818 | ₩59,085 | ₩58,391 | ₩58,578 | -0.41% | 20.9만 |
|---|
| 2025.10.15 | ₩58,485 | ₩58,751 | ₩58,204 | ₩58,525 | +0.07% | 23.4만 |
|---|
| 2025.10.14 | ₩57,617 | ₩58,271 | ₩57,510 | ₩58,044 | +0.74% | 20.1만 |
|---|
| 2025.10.13 | ₩57,951 | ₩58,351 | ₩57,831 | ₩58,218 | +0.46% | 19.4만 |
|---|
| 2025.10.10 | ₩58,058 | ₩58,071 | ₩57,110 | ₩57,164 | -1.54% | 37.2만 |
|---|