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 | ₩71,782 | ₩72,396 | ₩71,782 | ₩71,902 | +0.17% | 30.1만 |
| 2026.10.08 | ₩71,061 | ₩71,608 | ₩71,061 | ₩71,528 | +0.66% | 32.1만 |
| 2026.10.07 | ₩71,195 | ₩71,315 | ₩70,567 | ₩70,714 | -0.67% | 17.5만 |
| 2026.10.06 | ₩71,448 | ₩71,982 | ₩71,128 | ₩71,728 | +0.39% | 25.3만 |
| 2026.10.05 | ₩71,021 | ₩71,595 | ₩70,327 | ₩71,328 | +0.43% | 27만 |
| 2026.10.02 | ₩70,314 | ₩71,061 | ₩70,314 | ₩70,888 | +0.82% | 64만 |
| 2026.10.01 | ₩70,034 | ₩70,367 | ₩69,740 | ₩70,274 | +0.34% | 34.5만 |
| 2026.09.30 | ₩71,181 | ₩71,261 | ₩70,380 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩70,380 |
| -1.12% |
| 40.4만 |
| 2026.09.29 | ₩70,647 | ₩71,061 | ₩70,434 | ₩70,727 | +0.11% | 88.4만 |
|---|
| 2026.09.28 | ₩71,421 | ₩71,608 | ₩71,008 | ₩71,248 | -0.24% | 66.5만 |
|---|
| 2026.09.25 | ₩71,782 | ₩71,915 | ₩71,528 | ₩71,835 | +0.07% | 31.8만 |
|---|
| 2026.09.24 | ₩72,636 | ₩72,636 | ₩72,022 | ₩72,115 | -0.72% | 38.3만 |
|---|
| 2026.09.23 | ₩72,863 | ₩72,889 | ₩72,409 | ₩72,556 | -0.42% | 39만 |
|---|
| 2026.09.22 | ₩72,315 | ₩73,303 | ₩72,289 | ₩73,103 | +1.09% | 29.1만 |
|---|
| 2026.09.21 | ₩73,503 | ₩73,530 | ₩72,436 | ₩72,516 | -1.34% | 22.3만 |
|---|
| 2026.09.18 | ₩74,037 | ₩74,037 | ₩73,370 | ₩73,530 | -0.68% | 35.1만 |
|---|
| 2026.09.17 | ₩74,357 | ₩75,038 | ₩74,210 | ₩74,878 | +0.70% | 38.9만 |
|---|
| 2026.09.16 | ₩75,331 | ₩75,331 | ₩73,343 | ₩73,783 | -2.05% | 32.6만 |
|---|
| 2026.09.15 | ₩74,651 | ₩75,411 | ₩74,531 | ₩75,305 | +0.88% | 33.9만 |
|---|
| 2026.09.14 | ₩75,091 | ₩75,171 | ₩74,624 | ₩74,651 | -0.59% | 25.4만 |
|---|
| 2026.09.11 | ₩75,865 | ₩76,079 | ₩75,278 | ₩75,558 | -0.40% | 15만 |
|---|
| 2026.09.10 | ₩76,145 | ₩76,145 | ₩75,505 | ₩75,572 | -0.75% | 38.5만 |
|---|
| 2026.09.09 | ₩77,120 | ₩77,493 | ₩76,492 | ₩76,853 | -0.35% | 25.5만 |
|---|
| 2026.09.08 | ₩76,506 | ₩77,053 | ₩76,306 | ₩76,412 | -0.12% | 23.9만 |
|---|
| 2026.09.04 | ₩75,598 | ₩76,039 | ₩75,185 | ₩75,772 | +0.23% | 19.8만 |
|---|
| 2026.09.03 | ₩76,786 | ₩76,786 | ₩75,999 | ₩76,239 | -0.71% | 27.1만 |
|---|
| 2026.09.02 | ₩75,532 | ₩76,185 | ₩75,518 | ₩76,172 | +0.85% | 27.6만 |
|---|
| 2026.09.01 | ₩75,225 | ₩75,598 | ₩74,971 | ₩75,425 | +0.27% | 44.9만 |
|---|
| 2026.08.31 | ₩75,278 | ₩75,492 | ₩74,704 | ₩75,091 | -0.25% | 59.9만 |
|---|
| 2026.08.28 | ₩75,452 | ₩75,598 | ₩74,504 | ₩74,811 | -0.85% | 29.9만 |
|---|
| 2026.08.27 | ₩75,091 | ₩75,371 | ₩74,664 | ₩75,158 | +0.09% | 17.4만 |
|---|
| 2026.08.26 | ₩75,465 | ₩75,865 | ₩75,198 | ₩75,238 | -0.30% | 28.7만 |
|---|
| 2026.08.25 | ₩75,198 | ₩75,932 | ₩74,998 | ₩75,798 | +0.80% | 26만 |
|---|
| 2026.08.24 | ₩75,919 | ₩76,185 | ₩75,345 | ₩75,718 | -0.26% | 54.4만 |
|---|
| 2026.08.21 | ₩75,545 | ₩76,039 | ₩75,545 | ₩75,959 | +0.55% | 56.6만 |
|---|
| 2026.08.20 | ₩73,730 | ₩75,065 | ₩73,730 | ₩74,691 | +1.30% | 20.4만 |
|---|
| 2026.08.19 | ₩73,263 | ₩74,304 | ₩73,263 | ₩73,717 | +0.62% | 32만 |
|---|
| 2026.08.18 | ₩72,262 | ₩72,409 | ₩71,902 | ₩72,102 | -0.22% | 35.7만 |
|---|
| 2026.08.17 | ₩71,541 | ₩72,035 | ₩71,501 | ₩72,035 | +0.69% | 19.6만 |
|---|
| 2026.08.14 | ₩71,154 | ₩71,755 | ₩71,154 | ₩71,381 | +0.32% | 26.4만 |
|---|
| 2026.08.13 | ₩71,088 | ₩71,301 | ₩70,821 | ₩70,968 | -0.17% | 32.1만 |
|---|
| 2026.08.12 | ₩72,062 | ₩72,075 | ₩71,662 | ₩71,875 | -0.26% | 22.3만 |
|---|
| 2026.08.11 | ₩71,915 | ₩72,102 | ₩71,635 | ₩71,795 | -0.17% | 25.6만 |
|---|
| 2026.08.10 | ₩71,061 | ₩71,982 | ₩70,994 | ₩71,928 | +1.22% | 20.6만 |
|---|
| 2026.08.07 | ₩70,727 | ₩71,048 | ₩70,621 | ₩70,754 | +0.04% | 19.8만 |
|---|
| 2026.08.06 | ₩70,300 | ₩70,367 | ₩70,074 | ₩70,247 | -0.08% | 44.6만 |
|---|
| 2026.08.05 | ₩70,687 | ₩70,914 | ₩70,140 | ₩70,154 | -0.76% | 29만 |
|---|
| 2026.08.04 | ₩69,593 | ₩70,034 | ₩69,206 | ₩69,900 | +0.44% | 46.1만 |
|---|
| 2026.08.03 | ₩69,433 | ₩69,433 | ₩68,686 | ₩69,260 | -0.25% | 1097.7만 |
|---|
| 2026.07.31 | ₩70,314 | ₩70,380 | ₩69,260 | ₩69,847 | -0.66% | 68.9만 |
|---|
| 2026.07.30 | ₩70,114 | ₩70,928 | ₩70,087 | ₩70,794 | +0.97% | 59.5만 |
|---|
| 2026.07.29 | ₩69,833 | ₩70,354 | ₩69,273 | ₩69,700 | -0.19% | 68.3만 |
|---|
| 2026.07.28 | ₩69,113 | ₩69,513 | ₩68,966 | ₩69,206 | +0.14% | 64.9만 |
|---|
| 2026.07.27 | ₩69,380 | ₩69,580 | ₩69,019 | ₩69,206 | -0.25% | 44.1만 |
|---|
| 2026.07.24 | ₩69,993 | ₩70,180 | ₩69,793 | ₩69,913 | -0.11% | 17.7만 |
|---|
| 2026.07.23 | ₩70,140 | ₩70,461 | ₩69,873 | ₩70,007 | -0.19% | 23.1만 |
|---|
| 2026.07.22 | ₩69,673 | ₩70,260 | ₩69,673 | ₩70,140 | +0.67% | 33.2만 |
|---|
| 2026.07.21 | ₩68,379 | ₩68,886 | ₩68,272 | ₩68,846 | +0.68% | 18.2만 |
|---|
| 2026.07.20 | ₩67,752 | ₩68,018 | ₩67,671 | ₩67,818 | +0.10% | 21.3만 |
|---|
| 2026.07.17 | ₩67,605 | ₩68,085 | ₩67,525 | ₩67,952 | +0.51% | 20.4만 |
|---|
| 2026.07.16 | ₩67,525 | ₩67,765 | ₩67,338 | ₩67,471 | -0.08% | 18.1만 |
|---|
| 2026.07.15 | ₩68,259 | ₩68,365 | ₩67,418 | ₩68,005 | -0.37% | 19.7만 |
|---|
| 2026.07.14 | ₩68,379 | ₩68,619 | ₩67,912 | ₩68,072 | -0.45% | 17.1만 |
|---|
| 2026.07.13 | ₩67,138 | ₩67,578 | ₩67,138 | ₩67,338 | +0.30% | 19.5만 |
|---|
| 2026.07.10 | ₩66,417 | ₩66,938 | ₩66,417 | ₩66,884 | +0.70% | 19.3만 |
|---|
| 2026.07.09 | ₩66,430 | ₩66,617 | ₩66,190 | ₩66,244 | -0.28% | 16.6만 |
|---|
| 2026.07.08 | ₩66,390 | ₩66,564 | ₩65,950 | ₩66,324 | -0.10% | 15만 |
|---|
| 2026.07.07 | ₩66,751 | ₩67,071 | ₩66,310 | ₩66,671 | -0.12% | 19.3만 |
|---|
| 2026.07.06 | ₩66,697 | ₩66,751 | ₩66,244 | ₩66,751 | +0.08% | 16.8만 |
|---|
| 2026.07.02 | ₩65,990 | ₩66,871 | ₩65,963 | ₩66,470 | +0.73% | 28.8만 |
|---|
| 2026.07.01 | ₩65,269 | ₩65,963 | ₩65,216 | ₩65,403 | +0.20% | 79.6만 |
|---|
| 2026.06.30 | ₩65,750 | ₩65,870 | ₩65,443 | ₩65,763 | +0.02% | 98만 |
|---|
| 2026.06.29 | ₩65,817 | ₩65,897 | ₩65,283 | ₩65,603 | -0.32% | 97.9만 |
|---|
| 2026.06.26 | ₩65,803 | ₩66,190 | ₩65,656 | ₩65,803 | 0.00% | 40.3만 |
|---|
| 2026.06.25 | ₩65,616 | ₩65,937 | ₩65,309 | ₩65,910 | +0.45% | 164.1만 |
|---|
| 2026.06.24 | ₩65,590 | ₩65,696 | ₩65,109 | ₩65,456 | -0.20% | 67만 |
|---|
| 2026.06.23 | ₩66,484 | ₩66,804 | ₩66,177 | ₩66,430 | -0.08% | 35.3만 |
|---|
| 2026.06.22 | ₩67,151 | ₩67,645 | ₩67,151 | ₩67,565 | +0.62% | 23.6만 |
|---|
| 2026.06.18 | ₩68,272 | ₩68,272 | ₩67,311 | ₩67,631 | -0.94% | 40만 |
|---|
| 2026.06.17 | ₩70,207 | ₩70,487 | ₩69,019 | ₩69,153 | -1.50% | 61.2만 |
|---|
| 2026.06.16 | ₩70,340 | ₩70,581 | ₩70,127 | ₩70,354 | +0.02% | 35.6만 |
|---|
| 2026.06.15 | ₩70,287 | ₩70,621 | ₩70,247 | ₩70,314 | +0.04% | 35.8만 |
|---|
| 2026.06.12 | ₩69,687 | ₩70,714 | ₩69,687 | ₩70,554 | +1.24% | 18.3만 |
|---|
| 2026.06.11 | ₩69,540 | ₩69,900 | ₩69,260 | ₩69,727 | +0.27% | 27.6만 |
|---|
| 2026.06.10 | ₩69,246 | ₩69,513 | ₩68,739 | ₩68,779 | -0.67% | 35.3만 |
|---|
| 2026.06.09 | ₩70,180 | ₩70,180 | ₩68,619 | ₩69,406 | -1.10% | 42만 |
|---|
| 2026.06.08 | ₩70,300 | ₩70,434 | ₩69,847 | ₩69,900 | -0.57% | 30.5만 |
|---|
| 2026.06.05 | ₩71,715 | ₩71,782 | ₩69,820 | ₩69,913 | -2.51% | 35.1만 |
|---|
| 2026.06.04 | ₩72,489 | ₩72,702 | ₩72,289 | ₩72,476 | -0.02% | 18.3만 |
|---|
| 2026.06.03 | ₩72,876 | ₩73,356 | ₩72,622 | ₩72,662 | -0.29% | 34만 |
|---|
| 2026.06.02 | ₩72,596 | ₩73,263 | ₩72,462 | ₩73,170 | +0.79% | 91.9만 |
|---|
| 2026.06.01 | ₩71,688 | ₩72,476 | ₩71,662 | ₩72,356 | +0.93% | 41.7만 |
|---|
| 2026.05.29 | ₩72,089 | ₩72,289 | ₩71,782 | ₩71,969 | -0.17% | 35만 |
|---|
| 2026.05.28 | ₩71,795 | ₩72,449 | ₩71,662 | ₩72,182 | +0.54% | 27.5만 |
|---|
| 2026.05.27 | ₩71,835 | ₩72,209 | ₩71,622 | ₩71,875 | +0.06% | 40.2만 |
|---|
| 2026.05.26 | ₩72,662 | ₩73,063 | ₩72,476 | ₩72,596 | -0.09% | 31.7만 |
|---|
| 2026.05.22 | ₩72,502 | ₩72,636 | ₩72,102 | ₩72,409 | -0.13% | 39.8만 |
|---|
| 2026.05.21 | ₩72,542 | ₩72,836 | ₩72,369 | ₩72,729 | +0.26% | 21.7만 |
|---|
| 2026.05.20 | ₩72,529 | ₩72,743 | ₩72,396 | ₩72,476 | -0.07% | 30.9만 |
|---|
| 2026.05.19 | ₩72,863 | ₩72,863 | ₩72,062 | ₩72,516 | -0.48% | 24.9만 |
|---|
| 2026.05.18 | ₩72,996 | ₩73,356 | ₩72,783 | ₩73,290 | +0.40% | 17.6만 |
|---|
| 2026.05.15 | ₩72,889 | ₩72,889 | ₩72,422 | ₩72,743 | -0.20% | 17.6만 |
|---|
| 2026.05.14 | ₩74,477 | ₩74,477 | ₩73,783 | ₩73,957 | -0.70% | 35.7만 |
|---|
| 2026.05.13 | ₩74,277 | ₩74,624 | ₩74,024 | ₩74,544 | +0.36% | 28.5만 |
|---|
| 2026.05.12 | ₩73,757 | ₩74,517 | ₩73,196 | ₩74,344 | +0.80% | 33.1만 |
|---|
| 2026.05.11 | ₩73,130 | ₩73,970 | ₩73,130 | ₩73,917 | +1.08% | 30.2만 |
|---|
| 2026.05.08 | ₩72,449 | ₩72,716 | ₩72,329 | ₩72,569 | +0.17% | 40.7만 |
|---|
| 2026.05.07 | ₩73,170 | ₩73,183 | ₩71,982 | ₩71,982 | -1.62% | 34.8만 |
|---|
| 2026.05.06 | ₩73,597 | ₩73,597 | ₩73,143 | ₩73,410 | -0.25% | 32.8만 |
|---|
| 2026.05.05 | ₩73,156 | ₩73,623 | ₩72,983 | ₩73,463 | +0.42% | 49.5만 |
|---|
| 2026.05.04 | ₩72,609 | ₩72,903 | ₩72,315 | ₩72,636 | +0.04% | 48.2만 |
|---|
| 2026.05.01 | ₩73,263 | ₩73,343 | ₩72,769 | ₩72,783 | -0.66% | 44.4만 |
|---|
| 2026.04.30 | ₩72,636 | ₩73,543 | ₩72,622 | ₩73,463 | +1.14% | 28.4만 |
|---|
| 2026.04.29 | ₩72,436 | ₩72,436 | ₩72,022 | ₩72,222 | -0.29% | 34.8만 |
|---|
| 2026.04.28 | ₩72,676 | ₩72,716 | ₩71,955 | ₩72,222 | -0.62% | 39.2만 |
|---|
| 2026.04.27 | ₩72,769 | ₩73,023 | ₩72,382 | ₩72,476 | -0.40% | 38.7만 |
|---|
| 2026.04.24 | ₩72,929 | ₩72,929 | ₩72,409 | ₩72,769 | -0.22% | 24만 |
|---|
| 2026.04.23 | ₩72,983 | ₩73,303 | ₩72,622 | ₩73,049 | +0.09% | 27.6만 |
|---|
| 2026.04.22 | ₩73,303 | ₩73,450 | ₩72,969 | ₩73,170 | -0.18% | 28.8만 |
|---|
| 2026.04.21 | ₩73,183 | ₩73,290 | ₩72,462 | ₩72,542 | -0.88% | 36.5만 |
|---|
| 2026.04.20 | ₩73,076 | ₩73,396 | ₩72,863 | ₩73,303 | +0.31% | 290.9만 |
|---|
| 2026.04.17 | ₩73,290 | ₩73,343 | ₩72,676 | ₩73,236 | -0.07% | 34만 |
|---|
| 2026.04.16 | ₩73,797 | ₩74,237 | ₩73,757 | ₩74,144 | +0.47% | 43.7만 |
|---|
| 2026.04.15 | ₩74,050 | ₩74,130 | ₩73,490 | ₩73,530 | -0.70% | 36.8만 |
|---|
| 2026.04.14 | ₩74,611 | ₩74,718 | ₩73,984 | ₩74,237 | -0.50% | 29.3만 |
|---|
| 2026.04.13 | ₩74,544 | ₩74,771 | ₩74,304 | ₩74,571 | +0.04% | 28만 |
|---|
| 2026.04.10 | ₩74,197 | ₩74,517 | ₩74,104 | ₩74,344 | +0.20% | 56만 |
|---|
| 2026.04.09 | ₩74,517 | ₩75,198 | ₩74,050 | ₩74,090 | -0.57% | 30.7만 |
|---|
| 2026.04.08 | ₩74,024 | ₩74,437 | ₩73,383 | ₩74,371 | +0.47% | 36.2만 |
|---|
| 2026.04.07 | ₩74,050 | ₩74,464 | ₩73,863 | ₩74,331 | +0.38% | 30.8만 |
|---|
| 2026.04.06 | ₩73,970 | ₩74,277 | ₩73,637 | ₩74,037 | +0.09% | 53.2만 |
|---|
| 2026.04.02 | ₩73,436 | ₩74,050 | ₩73,370 | ₩73,970 | +0.73% | 36만 |
|---|
| 2026.04.01 | ₩73,770 | ₩74,024 | ₩73,076 | ₩73,597 | -0.24% | 54.7만 |
|---|
| 2026.03.31 | ₩73,143 | ₩73,917 | ₩72,716 | ₩73,610 | +0.64% | 56.1만 |
|---|
| 2026.03.30 | ₩73,036 | ₩73,383 | ₩72,022 | ₩72,275 | -1.04% | 87.8만 |
|---|
| 2026.03.27 | ₩71,301 | ₩72,609 | ₩71,301 | ₩72,222 | +1.29% | 79.2만 |
|---|
| 2026.03.26 | ₩71,435 | ₩72,195 | ₩71,381 | ₩71,475 | +0.06% | 49만 |
|---|
| 2026.03.25 | ₩71,662 | ₩72,115 | ₩71,528 | ₩71,942 | +0.39% | 119.7만 |
|---|
| 2026.03.24 | ₩69,753 | ₩71,461 | ₩69,753 | ₩71,101 | +1.93% | 44.3만 |
|---|
| 2026.03.23 | ₩69,206 | ₩70,514 | ₩68,993 | ₩70,114 | +1.31% | 63.3만 |
|---|
| 2026.03.20 | ₩70,554 | ₩70,661 | ₩69,006 | ₩69,246 | -1.85% | 57.5만 |
|---|
| 2026.03.19 | ₩70,594 | ₩71,341 | ₩70,060 | ₩70,981 | +0.55% | 84.1만 |
|---|
| 2026.03.18 | ₩72,569 | ₩72,609 | ₩71,768 | ₩71,782 | -1.08% | 91.8만 |
|---|
| 2026.03.17 | ₩72,983 | ₩73,623 | ₩72,956 | ₩73,089 | +0.15% | 59.8만 |
|---|
| 2026.03.16 | ₩72,396 | ₩72,796 | ₩72,115 | ₩72,502 | +0.15% | 104.7만 |
|---|
| 2026.03.13 | ₩73,303 | ₩73,303 | ₩72,115 | ₩72,235 | -1.46% | 44.4만 |
|---|
| 2026.03.12 | ₩73,196 | ₩73,890 | ₩73,036 | ₩73,423 | +0.31% | 40.6만 |
|---|
| 2026.03.11 | ₩71,808 | ₩72,876 | ₩71,595 | ₩72,849 | +1.45% | 52.2만 |
|---|
| 2026.03.10 | ₩72,235 | ₩72,743 | ₩71,875 | ₩71,902 | -0.46% | 74.9만 |
|---|
| 2026.03.09 | ₩71,168 | ₩72,195 | ₩70,607 | ₩72,075 | +1.28% | 95.6만 |
|---|
| 2026.03.06 | ₩71,048 | ₩71,822 | ₩70,661 | ₩71,501 | +0.64% | 49.6만 |
|---|
| 2026.03.05 | ₩71,875 | ₩72,129 | ₩70,821 | ₩71,435 | -0.61% | 60.2만 |
|---|
| 2026.03.04 | ₩72,622 | ₩72,649 | ₩71,755 | ₩72,249 | -0.51% | 56.4만 |
|---|
| 2026.03.03 | ₩72,582 | ₩72,582 | ₩70,968 | ₩72,195 | -0.53% | 123.6만 |
|---|
| 2026.03.02 | ₩74,824 | ₩74,824 | ₩73,783 | ₩74,584 | -0.32% | 81.6만 |
|---|
| 2026.02.27 | ₩73,757 | ₩74,397 | ₩73,517 | ₩74,250 | +0.67% | 43.2만 |
|---|
| 2026.02.26 | ₩72,689 | ₩73,343 | ₩72,302 | ₩73,263 | +0.79% | 49.2만 |
|---|
| 2026.02.25 | ₩73,503 | ₩73,503 | ₩72,689 | ₩73,170 | -0.45% | 30.8만 |
|---|
| 2026.02.24 | ₩72,155 | ₩72,983 | ₩71,969 | ₩72,889 | +1.02% | 39.6만 |
|---|
| 2026.02.23 | ₩71,862 | ₩72,823 | ₩71,782 | ₩72,315 | +0.63% | 40.5만 |
|---|
| 2026.02.20 | ₩71,395 | ₩71,942 | ₩71,088 | ₩71,875 | +0.67% | 34.6만 |
|---|
| 2026.02.19 | ₩70,928 | ₩71,648 | ₩70,821 | ₩71,648 | +1.02% | 46.7만 |
|---|
| 2026.02.18 | ₩70,767 | ₩71,435 | ₩70,621 | ₩71,061 | +0.41% | 41.1만 |
|---|
| 2026.02.17 | ₩70,421 | ₩70,421 | ₩69,153 | ₩70,207 | -0.30% | 32.6만 |
|---|
| 2026.02.13 | ₩70,394 | ₩71,221 | ₩69,887 | ₩71,114 | +1.02% | 29.8만 |
|---|
| 2026.02.12 | ₩71,955 | ₩71,982 | ₩70,247 | ₩70,300 | -2.30% | 107.8만 |
|---|
| 2026.02.11 | ₩71,461 | ₩72,169 | ₩71,141 | ₩72,115 | +0.92% | 56.7만 |
|---|
| 2026.02.10 | ₩70,394 | ₩70,714 | ₩70,127 | ₩70,554 | +0.23% | 42.5만 |
|---|
| 2026.02.09 | ₩69,233 | ₩70,434 | ₩69,179 | ₩70,394 | +1.68% | 46.7만 |
|---|
| 2026.02.06 | ₩68,232 | ₩69,019 | ₩68,192 | ₩68,846 | +0.90% | 35.3만 |
|---|
| 2026.02.05 | ₩68,392 | ₩68,686 | ₩67,525 | ₩67,591 | -1.17% | 82.8만 |
|---|
| 2026.02.04 | ₩69,780 | ₩70,127 | ₩68,939 | ₩69,566 | -0.31% | 96.9만 |
|---|
| 2026.02.03 | ₩68,259 | ₩69,393 | ₩68,165 | ₩69,353 | +1.60% | 56.4만 |
|---|
| 2026.02.02 | ₩67,218 | ₩67,765 | ₩67,044 | ₩67,511 | +0.44% | 106.3만 |
|---|
| 2026.01.30 | ₩68,739 | ₩68,819 | ₩66,978 | ₩67,578 | -1.69% | 114.9만 |
|---|
| 2026.01.29 | ₩71,128 | ₩71,582 | ₩69,500 | ₩70,247 | -1.24% | 90.2만 |
|---|
| 2026.01.28 | ₩69,687 | ₩70,127 | ₩69,260 | ₩70,007 | +0.46% | 97.2만 |
|---|
| 2026.01.27 | ₩68,552 | ₩69,380 | ₩68,499 | ₩69,366 | +1.19% | 66.5만 |
|---|
| 2026.01.26 | ₩68,926 | ₩69,113 | ₩68,352 | ₩68,365 | -0.81% | 84.2만 |
|---|
| 2026.01.23 | ₩67,498 | ₩68,045 | ₩67,365 | ₩67,978 | +0.71% | 56.1만 |
|---|
| 2026.01.22 | ₩66,817 | ₩67,151 | ₩66,510 | ₩66,871 | +0.08% | 96.3만 |
|---|
| 2026.01.21 | ₩66,737 | ₩67,164 | ₩66,524 | ₩66,871 | +0.20% | 103.5만 |
|---|
| 2026.01.20 | ₩65,696 | ₩66,043 | ₩65,616 | ₩65,883 | +0.28% | 67.1만 |
|---|
| 2026.01.16 | ₩65,309 | ₩65,470 | ₩64,949 | ₩65,390 | +0.12% | 63.2만 |
|---|
| 2026.01.15 | ₩65,456 | ₩65,990 | ₩65,203 | ₩65,790 | +0.51% | 538.9만 |
|---|
| 2026.01.14 | ₩65,003 | ₩65,977 | ₩65,003 | ₩65,723 | +1.11% | 62만 |
|---|
| 2026.01.13 | ₩64,188 | ₩64,669 | ₩64,135 | ₩64,455 | +0.42% | 58.7만 |
|---|
| 2026.01.12 | ₩63,681 | ₩64,082 | ₩63,641 | ₩63,801 | +0.19% | 30.4만 |
|---|
| 2026.01.09 | ₩62,974 | ₩63,348 | ₩62,961 | ₩63,201 | +0.36% | 30.3만 |
|---|
| 2026.01.08 | ₩61,666 | ₩62,867 | ₩61,666 | ₩62,841 | +1.90% | 33.1만 |
|---|
| 2026.01.07 | ₩62,480 | ₩62,480 | ₩61,920 | ₩62,160 | -0.51% | 37.4만 |
|---|
| 2026.01.06 | ₩63,014 | ₩63,321 | ₩62,934 | ₩63,054 | +0.06% | 42.2만 |
|---|
| 2026.01.05 | ₩62,574 | ₩63,001 | ₩62,187 | ₩62,761 | +0.30% | 67.5만 |
|---|
| 2026.01.02 | ₩61,613 | ₩62,187 | ₩61,426 | ₩62,160 | +0.89% | 49.5만 |
|---|
| 2025.12.31 | ₩61,506 | ₩61,506 | ₩61,186 | ₩61,186 | -0.52% | 22.7만 |
|---|
| 2025.12.30 | ₩61,733 | ₩61,786 | ₩61,533 | ₩61,573 | -0.26% | 55만 |
|---|
| 2025.12.29 | ₩61,279 | ₩61,413 | ₩60,999 | ₩61,173 | -0.17% | 30만 |
|---|
| 2025.12.26 | ₩61,706 | ₩61,866 | ₩61,586 | ₩61,773 | +0.11% | 21.9만 |
|---|
| 2025.12.24 | ₩61,586 | ₩61,586 | ₩61,346 | ₩61,493 | -0.15% | 15.1만 |
|---|
| 2025.12.23 | ₩61,413 | ₩61,573 | ₩61,239 | ₩61,533 | +0.20% | 26만 |
|---|
| 2025.12.22 | ₩61,026 | ₩61,413 | ₩60,959 | ₩61,293 | +0.44% | 39.5만 |
|---|
| 2025.12.19 | ₩60,238 | ₩60,786 | ₩60,238 | ₩60,465 | +0.38% | 30.8만 |
|---|
| 2025.12.18 | ₩60,719 | ₩60,839 | ₩60,332 | ₩60,532 | -0.31% | 77.2만 |
|---|
| 2025.12.17 | ₩60,385 | ₩60,612 | ₩60,212 | ₩60,559 | +0.29% | 34.1만 |
|---|
| 2025.12.16 | ₩60,599 | ₩60,599 | ₩59,851 | ₩59,918 | -1.12% | 32만 |
|---|
| 2025.12.15 | ₩61,266 | ₩61,266 | ₩60,439 | ₩60,759 | -0.83% | 27만 |
|---|
| 2025.12.12 | ₩61,439 | ₩61,520 | ₩60,599 | ₩60,946 | -0.80% | 33.9만 |
|---|
| 2025.12.11 | ₩60,479 | ₩61,533 | ₩60,479 | ₩61,279 | +1.32% | 40.8만 |
|---|
| 2025.12.10 | ₩60,038 | ₩60,679 | ₩59,798 | ₩60,572 | +0.89% | 38.4만 |
|---|
| 2025.12.09 | ₩59,638 | ₩60,118 | ₩59,638 | ₩59,945 | +0.51% | 25.9만 |
|---|
| 2025.12.08 | ₩60,225 | ₩60,238 | ₩59,705 | ₩59,705 | -0.86% | 21.3만 |
|---|
| 2025.12.05 | ₩60,679 | ₩61,119 | ₩60,225 | ₩60,265 | -0.68% | 30.1만 |
|---|
| 2025.12.04 | ₩60,425 | ₩60,705 | ₩60,425 | ₩60,572 | +0.24% | 21.1만 |
|---|
| 2025.12.03 | ₩60,172 | ₩60,465 | ₩60,172 | ₩60,372 | +0.33% | 19만 |
|---|
| 2025.12.02 | ₩60,105 | ₩60,105 | ₩59,398 | ₩59,678 | -0.71% | 25.9만 |
|---|
| 2025.12.01 | ₩60,052 | ₩60,465 | ₩60,052 | ₩60,105 | +0.09% | 24.6만 |
|---|
| 2025.11.28 | ₩59,491 | ₩59,998 | ₩59,491 | ₩59,905 | +0.70% | 22.3만 |
|---|
| 2025.11.26 | ₩58,784 | ₩59,611 | ₩58,784 | ₩59,438 | +1.11% | 43.1만 |
|---|
| 2025.11.25 | ₩58,397 | ₩58,677 | ₩58,250 | ₩58,557 | +0.27% | 23만 |
|---|
| 2025.11.24 | ₩57,770 | ₩58,384 | ₩57,583 | ₩58,277 | +0.88% | 125.6만 |
|---|
| 2025.11.21 | ₩57,356 | ₩57,983 | ₩57,236 | ₩57,836 | +0.84% | 45.6만 |
|---|
| 2025.11.20 | ₩58,557 | ₩58,784 | ₩57,276 | ₩57,303 | -2.14% | 33.4만 |
|---|
| 2025.11.19 | ₩58,450 | ₩58,624 | ₩58,077 | ₩58,303 | -0.25% | 53.7만 |
|---|
| 2025.11.18 | ₩58,343 | ₩58,851 | ₩58,077 | ₩58,664 | +0.55% | 38.1만 |
|---|
| 2025.11.17 | ₩59,278 | ₩59,358 | ₩58,464 | ₩58,570 | -1.19% | 97.3만 |
|---|
| 2025.11.14 | ₩58,971 | ₩59,571 | ₩58,864 | ₩59,464 | +0.84% | 27.2만 |
|---|
| 2025.11.13 | ₩59,972 | ₩60,145 | ₩59,371 | ₩59,451 | -0.87% | 54.2만 |
|---|
| 2025.11.12 | ₩59,518 | ₩59,998 | ₩59,491 | ₩59,851 | +0.56% | 33.5만 |
|---|
| 2025.11.11 | ₩59,371 | ₩59,718 | ₩59,304 | ₩59,625 | +0.43% | 21.4만 |
|---|
| 2025.11.10 | ₩58,744 | ₩59,198 | ₩58,464 | ₩59,131 | +0.66% | 199만 |
|---|
| 2025.11.07 | ₩57,529 | ₩58,143 | ₩57,396 | ₩58,143 | +1.07% | 20.5만 |
|---|
| 2025.11.06 | ₩57,623 | ₩57,876 | ₩57,463 | ₩57,463 | -0.28% | 55.9만 |
|---|
| 2025.11.05 | ₩57,369 | ₩57,876 | ₩57,369 | ₩57,596 | +0.40% | 20.2만 |
|---|
| 2025.11.04 | ₩56,956 | ₩57,316 | ₩56,755 | ₩57,036 | +0.14% | 35.6만 |
|---|
| 2025.11.03 | ₩57,850 | ₩57,863 | ₩57,423 | ₩57,770 | -0.14% | 20.3만 |
|---|
| 2025.10.31 | ₩57,970 | ₩58,183 | ₩57,796 | ₩57,983 | +0.02% | 21.8만 |
|---|
| 2025.10.30 | ₩57,996 | ₩58,410 | ₩57,823 | ₩58,130 | +0.23% | 137.8만 |
|---|
| 2025.10.29 | ₩58,824 | ₩58,971 | ₩58,370 | ₩58,544 | -0.48% | 51만 |
|---|
| 2025.10.28 | ₩58,143 | ₩58,597 | ₩58,090 | ₩58,477 | +0.57% | 49.8만 |
|---|
| 2025.10.27 | ₩58,597 | ₩58,610 | ₩58,050 | ₩58,277 | -0.55% | 25.9만 |
|---|
| 2025.10.24 | ₩58,637 | ₩58,757 | ₩58,530 | ₩58,597 | -0.07% | 17.1만 |
|---|
| 2025.10.23 | ₩58,730 | ₩58,824 | ₩58,557 | ₩58,650 | -0.14% | 18.2만 |
|---|
| 2025.10.22 | ₩57,409 | ₩58,037 | ₩57,356 | ₩57,956 | +0.95% | 33.3만 |
|---|
| 2025.10.21 | ₩57,970 | ₩57,970 | ₩57,409 | ₩57,489 | -0.83% | 25.7만 |
|---|
| 2025.10.20 | ₩58,370 | ₩58,717 | ₩58,343 | ₩58,650 | +0.48% | 21.9만 |
|---|
| 2025.10.17 | ₩58,397 | ₩58,437 | ₩57,783 | ₩58,117 | -0.48% | 27.5만 |
|---|
| 2025.10.16 | ₩58,824 | ₩59,091 | ₩58,397 | ₩58,584 | -0.41% | 20.9만 |
|---|
| 2025.10.15 | ₩58,490 | ₩58,757 | ₩58,210 | ₩58,530 | +0.07% | 23.4만 |
|---|
| 2025.10.14 | ₩57,623 | ₩58,277 | ₩57,516 | ₩58,050 | +0.74% | 20.1만 |
|---|
| 2025.10.13 | ₩57,956 | ₩58,357 | ₩57,836 | ₩58,223 | +0.46% | 19.4만 |
|---|
| 2025.10.10 | ₩58,063 | ₩58,077 | ₩57,116 | ₩57,169 | -1.54% | 37.2만 |
|---|