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 | ₩71,889 | ₩72,504 | ₩71,889 | ₩72,010 | +0.17% | 30.1만 |
| 2026.10.08 | ₩71,168 | ₩71,716 | ₩71,168 | ₩71,635 | +0.66% | 32.1만 |
| 2026.10.07 | ₩71,301 | ₩71,421 | ₩70,673 | ₩70,820 | -0.67% | 17.5만 |
| 2026.10.06 | ₩71,555 | ₩72,090 | ₩71,234 | ₩71,836 | +0.39% | 25.3만 |
| 2026.10.05 | ₩71,127 | ₩71,702 | ₩70,432 | ₩71,435 | +0.43% | 27만 |
| 2026.10.02 | ₩70,419 | ₩71,168 | ₩70,419 | ₩70,994 | +0.82% | 64만 |
| 2026.10.01 | ₩70,138 | ₩70,473 | ₩69,844 | ₩70,379 | +0.34% | 34.5만 |
| 2026.09.30 | ₩71,288 | ₩71,368 | ₩70,486 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩70,486 |
| -1.12% |
| 40.4만 |
| 2026.09.29 | ₩70,753 | ₩71,168 | ₩70,539 | ₩70,833 | +0.11% | 88.4만 |
|---|
| 2026.09.28 | ₩71,528 | ₩71,716 | ₩71,114 | ₩71,355 | -0.24% | 66.5만 |
|---|
| 2026.09.25 | ₩71,889 | ₩72,023 | ₩71,635 | ₩71,943 | +0.07% | 31.8만 |
|---|
| 2026.09.24 | ₩72,745 | ₩72,745 | ₩72,130 | ₩72,223 | -0.72% | 38.3만 |
|---|
| 2026.09.23 | ₩72,972 | ₩72,999 | ₩72,517 | ₩72,664 | -0.42% | 39만 |
|---|
| 2026.09.22 | ₩72,424 | ₩73,413 | ₩72,397 | ₩73,212 | +1.09% | 29.1만 |
|---|
| 2026.09.21 | ₩73,613 | ₩73,640 | ₩72,544 | ₩72,624 | -1.34% | 22.3만 |
|---|
| 2026.09.18 | ₩74,148 | ₩74,148 | ₩73,480 | ₩73,640 | -0.68% | 35.1만 |
|---|
| 2026.09.17 | ₩74,469 | ₩75,150 | ₩74,322 | ₩74,990 | +0.70% | 38.9만 |
|---|
| 2026.09.16 | ₩75,444 | ₩75,444 | ₩73,453 | ₩73,894 | -2.05% | 32.6만 |
|---|
| 2026.09.15 | ₩74,763 | ₩75,524 | ₩74,642 | ₩75,418 | +0.88% | 33.9만 |
|---|
| 2026.09.14 | ₩75,204 | ₩75,284 | ₩74,736 | ₩74,763 | -0.59% | 25.4만 |
|---|
| 2026.09.11 | ₩75,979 | ₩76,193 | ₩75,391 | ₩75,671 | -0.40% | 15만 |
|---|
| 2026.09.10 | ₩76,260 | ₩76,260 | ₩75,618 | ₩75,685 | -0.75% | 38.5만 |
|---|
| 2026.09.09 | ₩77,235 | ₩77,609 | ₩76,607 | ₩76,968 | -0.35% | 25.5만 |
|---|
| 2026.09.08 | ₩76,620 | ₩77,168 | ₩76,420 | ₩76,527 | -0.12% | 23.9만 |
|---|
| 2026.09.04 | ₩75,712 | ₩76,153 | ₩75,297 | ₩75,885 | +0.23% | 19.8만 |
|---|
| 2026.09.03 | ₩76,901 | ₩76,901 | ₩76,113 | ₩76,353 | -0.71% | 27.1만 |
|---|
| 2026.09.02 | ₩75,645 | ₩76,300 | ₩75,631 | ₩76,286 | +0.85% | 27.6만 |
|---|
| 2026.09.01 | ₩75,337 | ₩75,712 | ₩75,083 | ₩75,538 | +0.27% | 44.9만 |
|---|
| 2026.08.31 | ₩75,391 | ₩75,605 | ₩74,816 | ₩75,204 | -0.25% | 59.9만 |
|---|
| 2026.08.28 | ₩75,565 | ₩75,712 | ₩74,616 | ₩74,923 | -0.85% | 29.9만 |
|---|
| 2026.08.27 | ₩75,204 | ₩75,484 | ₩74,776 | ₩75,271 | +0.09% | 17.4만 |
|---|
| 2026.08.26 | ₩75,578 | ₩75,979 | ₩75,311 | ₩75,351 | -0.30% | 28.7만 |
|---|
| 2026.08.25 | ₩75,311 | ₩76,046 | ₩75,110 | ₩75,912 | +0.80% | 26만 |
|---|
| 2026.08.24 | ₩76,032 | ₩76,300 | ₩75,458 | ₩75,832 | -0.26% | 54.4만 |
|---|
| 2026.08.21 | ₩75,658 | ₩76,153 | ₩75,658 | ₩76,072 | +0.55% | 56.6만 |
|---|
| 2026.08.20 | ₩73,841 | ₩75,177 | ₩73,841 | ₩74,803 | +1.30% | 20.4만 |
|---|
| 2026.08.19 | ₩73,373 | ₩74,415 | ₩73,373 | ₩73,827 | +0.62% | 32만 |
|---|
| 2026.08.18 | ₩72,370 | ₩72,517 | ₩72,010 | ₩72,210 | -0.22% | 35.7만 |
|---|
| 2026.08.17 | ₩71,649 | ₩72,143 | ₩71,609 | ₩72,143 | +0.69% | 19.6만 |
|---|
| 2026.08.14 | ₩71,261 | ₩71,863 | ₩71,261 | ₩71,488 | +0.32% | 26.4만 |
|---|
| 2026.08.13 | ₩71,194 | ₩71,408 | ₩70,927 | ₩71,074 | -0.17% | 32.1만 |
|---|
| 2026.08.12 | ₩72,170 | ₩72,183 | ₩71,769 | ₩71,983 | -0.26% | 22.3만 |
|---|
| 2026.08.11 | ₩72,023 | ₩72,210 | ₩71,742 | ₩71,903 | -0.17% | 25.6만 |
|---|
| 2026.08.10 | ₩71,168 | ₩72,090 | ₩71,101 | ₩72,036 | +1.22% | 20.6만 |
|---|
| 2026.08.07 | ₩70,833 | ₩71,154 | ₩70,727 | ₩70,860 | +0.04% | 19.8만 |
|---|
| 2026.08.06 | ₩70,406 | ₩70,473 | ₩70,179 | ₩70,352 | -0.08% | 44.6만 |
|---|
| 2026.08.05 | ₩70,793 | ₩71,021 | ₩70,245 | ₩70,259 | -0.76% | 29만 |
|---|
| 2026.08.04 | ₩69,697 | ₩70,138 | ₩69,310 | ₩70,005 | +0.44% | 46.1만 |
|---|
| 2026.08.03 | ₩69,537 | ₩69,537 | ₩68,789 | ₩69,363 | -0.25% | 1097.7만 |
|---|
| 2026.07.31 | ₩70,419 | ₩70,486 | ₩69,363 | ₩69,951 | -0.66% | 68.9만 |
|---|
| 2026.07.30 | ₩70,219 | ₩71,034 | ₩70,192 | ₩70,900 | +0.97% | 59.5만 |
|---|
| 2026.07.29 | ₩69,938 | ₩70,459 | ₩69,377 | ₩69,804 | -0.19% | 68.3만 |
|---|
| 2026.07.28 | ₩69,216 | ₩69,617 | ₩69,069 | ₩69,310 | +0.14% | 64.9만 |
|---|
| 2026.07.27 | ₩69,484 | ₩69,684 | ₩69,123 | ₩69,310 | -0.25% | 44.1만 |
|---|
| 2026.07.24 | ₩70,098 | ₩70,285 | ₩69,898 | ₩70,018 | -0.11% | 17.7만 |
|---|
| 2026.07.23 | ₩70,245 | ₩70,566 | ₩69,978 | ₩70,112 | -0.19% | 23.1만 |
|---|
| 2026.07.22 | ₩69,778 | ₩70,366 | ₩69,778 | ₩70,245 | +0.67% | 33.2만 |
|---|
| 2026.07.21 | ₩68,481 | ₩68,989 | ₩68,374 | ₩68,949 | +0.68% | 18.2만 |
|---|
| 2026.07.20 | ₩67,853 | ₩68,120 | ₩67,773 | ₩67,920 | +0.10% | 21.3만 |
|---|
| 2026.07.17 | ₩67,706 | ₩68,187 | ₩67,626 | ₩68,054 | +0.51% | 20.4만 |
|---|
| 2026.07.16 | ₩67,626 | ₩67,866 | ₩67,439 | ₩67,572 | -0.08% | 18.1만 |
|---|
| 2026.07.15 | ₩68,361 | ₩68,468 | ₩67,519 | ₩68,107 | -0.37% | 19.7만 |
|---|
| 2026.07.14 | ₩68,481 | ₩68,722 | ₩68,013 | ₩68,174 | -0.45% | 17.1만 |
|---|
| 2026.07.13 | ₩67,238 | ₩67,679 | ₩67,238 | ₩67,439 | +0.30% | 19.5만 |
|---|
| 2026.07.10 | ₩66,517 | ₩67,038 | ₩66,517 | ₩66,984 | +0.70% | 19.3만 |
|---|
| 2026.07.09 | ₩66,530 | ₩66,717 | ₩66,289 | ₩66,343 | -0.28% | 16.6만 |
|---|
| 2026.07.08 | ₩66,490 | ₩66,664 | ₩66,049 | ₩66,423 | -0.10% | 15만 |
|---|
| 2026.07.07 | ₩66,851 | ₩67,171 | ₩66,410 | ₩66,771 | -0.12% | 19.3만 |
|---|
| 2026.07.06 | ₩66,797 | ₩66,851 | ₩66,343 | ₩66,851 | +0.08% | 16.8만 |
|---|
| 2026.07.02 | ₩66,089 | ₩66,971 | ₩66,062 | ₩66,570 | +0.73% | 28.8만 |
|---|
| 2026.07.01 | ₩65,367 | ₩66,062 | ₩65,314 | ₩65,501 | +0.20% | 79.6만 |
|---|
| 2026.06.30 | ₩65,848 | ₩65,969 | ₩65,541 | ₩65,862 | +0.02% | 98만 |
|---|
| 2026.06.29 | ₩65,915 | ₩65,995 | ₩65,381 | ₩65,701 | -0.32% | 97.9만 |
|---|
| 2026.06.26 | ₩65,902 | ₩66,289 | ₩65,755 | ₩65,902 | 0.00% | 40.3만 |
|---|
| 2026.06.25 | ₩65,715 | ₩66,035 | ₩65,407 | ₩66,009 | +0.45% | 164.1만 |
|---|
| 2026.06.24 | ₩65,688 | ₩65,795 | ₩65,207 | ₩65,554 | -0.20% | 67만 |
|---|
| 2026.06.23 | ₩66,583 | ₩66,904 | ₩66,276 | ₩66,530 | -0.08% | 35.3만 |
|---|
| 2026.06.22 | ₩67,252 | ₩67,746 | ₩67,252 | ₩67,666 | +0.62% | 23.6만 |
|---|
| 2026.06.18 | ₩68,374 | ₩68,374 | ₩67,412 | ₩67,733 | -0.94% | 40만 |
|---|
| 2026.06.17 | ₩70,312 | ₩70,593 | ₩69,123 | ₩69,256 | -1.50% | 61.2만 |
|---|
| 2026.06.16 | ₩70,446 | ₩70,686 | ₩70,232 | ₩70,459 | +0.02% | 35.6만 |
|---|
| 2026.06.15 | ₩70,392 | ₩70,727 | ₩70,352 | ₩70,419 | +0.04% | 35.8만 |
|---|
| 2026.06.12 | ₩69,791 | ₩70,820 | ₩69,791 | ₩70,660 | +1.24% | 18.3만 |
|---|
| 2026.06.11 | ₩69,644 | ₩70,005 | ₩69,363 | ₩69,831 | +0.27% | 27.6만 |
|---|
| 2026.06.10 | ₩69,350 | ₩69,617 | ₩68,842 | ₩68,882 | -0.67% | 35.3만 |
|---|
| 2026.06.09 | ₩70,285 | ₩70,285 | ₩68,722 | ₩69,510 | -1.10% | 42만 |
|---|
| 2026.06.08 | ₩70,406 | ₩70,539 | ₩69,951 | ₩70,005 | -0.57% | 30.5만 |
|---|
| 2026.06.05 | ₩71,822 | ₩71,889 | ₩69,925 | ₩70,018 | -2.51% | 35.1만 |
|---|
| 2026.06.04 | ₩72,598 | ₩72,811 | ₩72,397 | ₩72,584 | -0.02% | 18.3만 |
|---|
| 2026.06.03 | ₩72,985 | ₩73,466 | ₩72,731 | ₩72,771 | -0.29% | 34만 |
|---|
| 2026.06.02 | ₩72,705 | ₩73,373 | ₩72,571 | ₩73,279 | +0.79% | 91.9만 |
|---|
| 2026.06.01 | ₩71,796 | ₩72,584 | ₩71,769 | ₩72,464 | +0.93% | 41.7만 |
|---|
| 2026.05.29 | ₩72,197 | ₩72,397 | ₩71,889 | ₩72,076 | -0.17% | 35만 |
|---|
| 2026.05.28 | ₩71,903 | ₩72,558 | ₩71,769 | ₩72,290 | +0.54% | 27.5만 |
|---|
| 2026.05.27 | ₩71,943 | ₩72,317 | ₩71,729 | ₩71,983 | +0.06% | 40.2만 |
|---|
| 2026.05.26 | ₩72,771 | ₩73,172 | ₩72,584 | ₩72,705 | -0.09% | 31.7만 |
|---|
| 2026.05.22 | ₩72,611 | ₩72,745 | ₩72,210 | ₩72,517 | -0.13% | 39.8만 |
|---|
| 2026.05.21 | ₩72,651 | ₩72,945 | ₩72,477 | ₩72,838 | +0.26% | 21.7만 |
|---|
| 2026.05.20 | ₩72,638 | ₩72,852 | ₩72,504 | ₩72,584 | -0.07% | 30.9만 |
|---|
| 2026.05.19 | ₩72,972 | ₩72,972 | ₩72,170 | ₩72,624 | -0.48% | 24.9만 |
|---|
| 2026.05.18 | ₩73,105 | ₩73,466 | ₩72,892 | ₩73,399 | +0.40% | 17.6만 |
|---|
| 2026.05.15 | ₩72,999 | ₩72,999 | ₩72,531 | ₩72,852 | -0.20% | 17.6만 |
|---|
| 2026.05.14 | ₩74,589 | ₩74,589 | ₩73,894 | ₩74,068 | -0.70% | 35.7만 |
|---|
| 2026.05.13 | ₩74,388 | ₩74,736 | ₩74,135 | ₩74,656 | +0.36% | 28.5만 |
|---|
| 2026.05.12 | ₩73,867 | ₩74,629 | ₩73,306 | ₩74,455 | +0.80% | 33.1만 |
|---|
| 2026.05.11 | ₩73,239 | ₩74,081 | ₩73,239 | ₩74,028 | +1.08% | 30.2만 |
|---|
| 2026.05.08 | ₩72,558 | ₩72,825 | ₩72,437 | ₩72,678 | +0.17% | 40.7만 |
|---|
| 2026.05.07 | ₩73,279 | ₩73,293 | ₩72,090 | ₩72,090 | -1.62% | 34.8만 |
|---|
| 2026.05.06 | ₩73,707 | ₩73,707 | ₩73,252 | ₩73,520 | -0.25% | 32.8만 |
|---|
| 2026.05.05 | ₩73,266 | ₩73,734 | ₩73,092 | ₩73,573 | +0.42% | 49.5만 |
|---|
| 2026.05.04 | ₩72,718 | ₩73,012 | ₩72,424 | ₩72,745 | +0.04% | 48.2만 |
|---|
| 2026.05.01 | ₩73,373 | ₩73,453 | ₩72,878 | ₩72,892 | -0.66% | 44.4만 |
|---|
| 2026.04.30 | ₩72,745 | ₩73,653 | ₩72,731 | ₩73,573 | +1.14% | 28.4만 |
|---|
| 2026.04.29 | ₩72,544 | ₩72,544 | ₩72,130 | ₩72,330 | -0.29% | 34.8만 |
|---|
| 2026.04.28 | ₩72,785 | ₩72,825 | ₩72,063 | ₩72,330 | -0.62% | 39.2만 |
|---|
| 2026.04.27 | ₩72,878 | ₩73,132 | ₩72,491 | ₩72,584 | -0.40% | 38.7만 |
|---|
| 2026.04.24 | ₩73,039 | ₩73,039 | ₩72,517 | ₩72,878 | -0.22% | 24만 |
|---|
| 2026.04.23 | ₩73,092 | ₩73,413 | ₩72,731 | ₩73,159 | +0.09% | 27.6만 |
|---|
| 2026.04.22 | ₩73,413 | ₩73,560 | ₩73,079 | ₩73,279 | -0.18% | 28.8만 |
|---|
| 2026.04.21 | ₩73,293 | ₩73,399 | ₩72,571 | ₩72,651 | -0.88% | 36.5만 |
|---|
| 2026.04.20 | ₩73,186 | ₩73,506 | ₩72,972 | ₩73,413 | +0.31% | 290.9만 |
|---|
| 2026.04.17 | ₩73,399 | ₩73,453 | ₩72,785 | ₩73,346 | -0.07% | 34만 |
|---|
| 2026.04.16 | ₩73,907 | ₩74,348 | ₩73,867 | ₩74,255 | +0.47% | 43.7만 |
|---|
| 2026.04.15 | ₩74,161 | ₩74,241 | ₩73,600 | ₩73,640 | -0.70% | 36.8만 |
|---|
| 2026.04.14 | ₩74,723 | ₩74,830 | ₩74,094 | ₩74,348 | -0.50% | 29.3만 |
|---|
| 2026.04.13 | ₩74,656 | ₩74,883 | ₩74,415 | ₩74,683 | +0.04% | 28만 |
|---|
| 2026.04.10 | ₩74,308 | ₩74,629 | ₩74,215 | ₩74,455 | +0.20% | 56만 |
|---|
| 2026.04.09 | ₩74,629 | ₩75,311 | ₩74,161 | ₩74,201 | -0.57% | 30.7만 |
|---|
| 2026.04.08 | ₩74,135 | ₩74,549 | ₩73,493 | ₩74,482 | +0.47% | 36.2만 |
|---|
| 2026.04.07 | ₩74,161 | ₩74,576 | ₩73,974 | ₩74,442 | +0.38% | 30.8만 |
|---|
| 2026.04.06 | ₩74,081 | ₩74,388 | ₩73,747 | ₩74,148 | +0.09% | 53.2만 |
|---|
| 2026.04.02 | ₩73,546 | ₩74,161 | ₩73,480 | ₩74,081 | +0.73% | 36만 |
|---|
| 2026.04.01 | ₩73,881 | ₩74,135 | ₩73,186 | ₩73,707 | -0.24% | 54.7만 |
|---|
| 2026.03.31 | ₩73,252 | ₩74,028 | ₩72,825 | ₩73,720 | +0.64% | 56.1만 |
|---|
| 2026.03.30 | ₩73,146 | ₩73,493 | ₩72,130 | ₩72,384 | -1.04% | 87.8만 |
|---|
| 2026.03.27 | ₩71,408 | ₩72,718 | ₩71,408 | ₩72,330 | +1.29% | 79.2만 |
|---|
| 2026.03.26 | ₩71,542 | ₩72,304 | ₩71,488 | ₩71,582 | +0.06% | 49만 |
|---|
| 2026.03.25 | ₩71,769 | ₩72,223 | ₩71,635 | ₩72,050 | +0.39% | 119.7만 |
|---|
| 2026.03.24 | ₩69,858 | ₩71,569 | ₩69,858 | ₩71,208 | +1.93% | 44.3만 |
|---|
| 2026.03.23 | ₩69,310 | ₩70,620 | ₩69,096 | ₩70,219 | +1.31% | 63.3만 |
|---|
| 2026.03.20 | ₩70,660 | ₩70,767 | ₩69,109 | ₩69,350 | -1.85% | 57.5만 |
|---|
| 2026.03.19 | ₩70,700 | ₩71,448 | ₩70,165 | ₩71,087 | +0.55% | 84.1만 |
|---|
| 2026.03.18 | ₩72,678 | ₩72,718 | ₩71,876 | ₩71,889 | -1.08% | 91.8만 |
|---|
| 2026.03.17 | ₩73,092 | ₩73,734 | ₩73,065 | ₩73,199 | +0.15% | 59.8만 |
|---|
| 2026.03.16 | ₩72,504 | ₩72,905 | ₩72,223 | ₩72,611 | +0.15% | 104.7만 |
|---|
| 2026.03.13 | ₩73,413 | ₩73,413 | ₩72,223 | ₩72,344 | -1.46% | 44.4만 |
|---|
| 2026.03.12 | ₩73,306 | ₩74,001 | ₩73,146 | ₩73,533 | +0.31% | 40.6만 |
|---|
| 2026.03.11 | ₩71,916 | ₩72,985 | ₩71,702 | ₩72,958 | +1.45% | 52.2만 |
|---|
| 2026.03.10 | ₩72,344 | ₩72,852 | ₩71,983 | ₩72,010 | -0.46% | 74.9만 |
|---|
| 2026.03.09 | ₩71,274 | ₩72,304 | ₩70,713 | ₩72,183 | +1.28% | 95.6만 |
|---|
| 2026.03.06 | ₩71,154 | ₩71,929 | ₩70,767 | ₩71,609 | +0.64% | 49.6만 |
|---|
| 2026.03.05 | ₩71,983 | ₩72,237 | ₩70,927 | ₩71,542 | -0.61% | 60.2만 |
|---|
| 2026.03.04 | ₩72,731 | ₩72,758 | ₩71,863 | ₩72,357 | -0.51% | 56.4만 |
|---|
| 2026.03.03 | ₩72,691 | ₩72,691 | ₩71,074 | ₩72,304 | -0.53% | 123.6만 |
|---|
| 2026.03.02 | ₩74,936 | ₩74,936 | ₩73,894 | ₩74,696 | -0.32% | 81.6만 |
|---|
| 2026.02.27 | ₩73,867 | ₩74,509 | ₩73,627 | ₩74,362 | +0.67% | 43.2만 |
|---|
| 2026.02.26 | ₩72,798 | ₩73,453 | ₩72,410 | ₩73,373 | +0.79% | 49.2만 |
|---|
| 2026.02.25 | ₩73,613 | ₩73,613 | ₩72,798 | ₩73,279 | -0.45% | 30.8만 |
|---|
| 2026.02.24 | ₩72,263 | ₩73,092 | ₩72,076 | ₩72,999 | +1.02% | 39.6만 |
|---|
| 2026.02.23 | ₩71,969 | ₩72,932 | ₩71,889 | ₩72,424 | +0.63% | 40.5만 |
|---|
| 2026.02.20 | ₩71,502 | ₩72,050 | ₩71,194 | ₩71,983 | +0.67% | 34.6만 |
|---|
| 2026.02.19 | ₩71,034 | ₩71,756 | ₩70,927 | ₩71,756 | +1.02% | 46.7만 |
|---|
| 2026.02.18 | ₩70,874 | ₩71,542 | ₩70,727 | ₩71,168 | +0.41% | 41.1만 |
|---|
| 2026.02.17 | ₩70,526 | ₩70,526 | ₩69,256 | ₩70,312 | -0.30% | 32.6만 |
|---|
| 2026.02.13 | ₩70,499 | ₩71,328 | ₩69,991 | ₩71,221 | +1.02% | 29.8만 |
|---|
| 2026.02.12 | ₩72,063 | ₩72,090 | ₩70,352 | ₩70,406 | -2.30% | 107.8만 |
|---|
| 2026.02.11 | ₩71,569 | ₩72,277 | ₩71,248 | ₩72,223 | +0.92% | 56.7만 |
|---|
| 2026.02.10 | ₩70,499 | ₩70,820 | ₩70,232 | ₩70,660 | +0.23% | 42.5만 |
|---|
| 2026.02.09 | ₩69,337 | ₩70,539 | ₩69,283 | ₩70,499 | +1.68% | 46.7만 |
|---|
| 2026.02.06 | ₩68,334 | ₩69,123 | ₩68,294 | ₩68,949 | +0.90% | 35.3만 |
|---|
| 2026.02.05 | ₩68,495 | ₩68,789 | ₩67,626 | ₩67,693 | -1.17% | 82.8만 |
|---|
| 2026.02.04 | ₩69,885 | ₩70,232 | ₩69,043 | ₩69,671 | -0.31% | 96.9만 |
|---|
| 2026.02.03 | ₩68,361 | ₩69,497 | ₩68,267 | ₩69,457 | +1.60% | 56.4만 |
|---|
| 2026.02.02 | ₩67,318 | ₩67,866 | ₩67,145 | ₩67,613 | +0.44% | 106.3만 |
|---|
| 2026.01.30 | ₩68,842 | ₩68,922 | ₩67,078 | ₩67,679 | -1.69% | 114.9만 |
|---|
| 2026.01.29 | ₩71,234 | ₩71,689 | ₩69,604 | ₩70,352 | -1.24% | 90.2만 |
|---|
| 2026.01.28 | ₩69,791 | ₩70,232 | ₩69,363 | ₩70,112 | +0.46% | 97.2만 |
|---|
| 2026.01.27 | ₩68,655 | ₩69,484 | ₩68,602 | ₩69,470 | +1.19% | 66.5만 |
|---|
| 2026.01.26 | ₩69,029 | ₩69,216 | ₩68,455 | ₩68,468 | -0.81% | 84.2만 |
|---|
| 2026.01.23 | ₩67,599 | ₩68,147 | ₩67,466 | ₩68,080 | +0.71% | 56.1만 |
|---|
| 2026.01.22 | ₩66,918 | ₩67,252 | ₩66,610 | ₩66,971 | +0.08% | 96.3만 |
|---|
| 2026.01.21 | ₩66,837 | ₩67,265 | ₩66,624 | ₩66,971 | +0.20% | 103.5만 |
|---|
| 2026.01.20 | ₩65,795 | ₩66,142 | ₩65,715 | ₩65,982 | +0.28% | 67.1만 |
|---|
| 2026.01.16 | ₩65,407 | ₩65,568 | ₩65,046 | ₩65,488 | +0.12% | 63.2만 |
|---|
| 2026.01.15 | ₩65,554 | ₩66,089 | ₩65,300 | ₩65,888 | +0.51% | 538.9만 |
|---|
| 2026.01.14 | ₩65,100 | ₩66,076 | ₩65,100 | ₩65,822 | +1.11% | 62만 |
|---|
| 2026.01.13 | ₩64,285 | ₩64,766 | ₩64,231 | ₩64,552 | +0.42% | 58.7만 |
|---|
| 2026.01.12 | ₩63,777 | ₩64,178 | ₩63,737 | ₩63,897 | +0.19% | 30.4만 |
|---|
| 2026.01.09 | ₩63,068 | ₩63,443 | ₩63,055 | ₩63,296 | +0.36% | 30.3만 |
|---|
| 2026.01.08 | ₩61,759 | ₩62,962 | ₩61,759 | ₩62,935 | +1.90% | 33.1만 |
|---|
| 2026.01.07 | ₩62,574 | ₩62,574 | ₩62,013 | ₩62,253 | -0.51% | 37.4만 |
|---|
| 2026.01.06 | ₩63,109 | ₩63,416 | ₩63,028 | ₩63,149 | +0.06% | 42.2만 |
|---|
| 2026.01.05 | ₩62,668 | ₩63,095 | ₩62,280 | ₩62,855 | +0.30% | 67.5만 |
|---|
| 2026.01.02 | ₩61,705 | ₩62,280 | ₩61,518 | ₩62,253 | +0.89% | 49.5만 |
|---|
| 2025.12.31 | ₩61,598 | ₩61,598 | ₩61,278 | ₩61,278 | -0.52% | 22.7만 |
|---|
| 2025.12.30 | ₩61,826 | ₩61,879 | ₩61,625 | ₩61,665 | -0.26% | 55만 |
|---|
| 2025.12.29 | ₩61,371 | ₩61,505 | ₩61,090 | ₩61,264 | -0.17% | 30만 |
|---|
| 2025.12.26 | ₩61,799 | ₩61,959 | ₩61,679 | ₩61,866 | +0.11% | 21.9만 |
|---|
| 2025.12.24 | ₩61,679 | ₩61,679 | ₩61,438 | ₩61,585 | -0.15% | 15.1만 |
|---|
| 2025.12.23 | ₩61,505 | ₩61,665 | ₩61,331 | ₩61,625 | +0.20% | 26만 |
|---|
| 2025.12.22 | ₩61,117 | ₩61,505 | ₩61,050 | ₩61,385 | +0.44% | 39.5만 |
|---|
| 2025.12.19 | ₩60,329 | ₩60,877 | ₩60,329 | ₩60,556 | +0.38% | 30.8만 |
|---|
| 2025.12.18 | ₩60,810 | ₩60,930 | ₩60,422 | ₩60,623 | -0.31% | 77.2만 |
|---|
| 2025.12.17 | ₩60,476 | ₩60,703 | ₩60,302 | ₩60,649 | +0.29% | 34.1만 |
|---|
| 2025.12.16 | ₩60,690 | ₩60,690 | ₩59,941 | ₩60,008 | -1.12% | 32만 |
|---|
| 2025.12.15 | ₩61,358 | ₩61,358 | ₩60,529 | ₩60,850 | -0.83% | 27만 |
|---|
| 2025.12.12 | ₩61,532 | ₩61,612 | ₩60,690 | ₩61,037 | -0.80% | 33.9만 |
|---|
| 2025.12.11 | ₩60,569 | ₩61,625 | ₩60,569 | ₩61,371 | +1.32% | 40.8만 |
|---|
| 2025.12.10 | ₩60,128 | ₩60,770 | ₩59,888 | ₩60,663 | +0.89% | 38.4만 |
|---|
| 2025.12.09 | ₩59,727 | ₩60,208 | ₩59,727 | ₩60,035 | +0.51% | 25.9만 |
|---|
| 2025.12.08 | ₩60,315 | ₩60,329 | ₩59,794 | ₩59,794 | -0.86% | 21.3만 |
|---|
| 2025.12.05 | ₩60,770 | ₩61,211 | ₩60,315 | ₩60,355 | -0.68% | 30.1만 |
|---|
| 2025.12.04 | ₩60,516 | ₩60,796 | ₩60,516 | ₩60,663 | +0.24% | 21.1만 |
|---|
| 2025.12.03 | ₩60,262 | ₩60,556 | ₩60,262 | ₩60,462 | +0.33% | 19만 |
|---|
| 2025.12.02 | ₩60,195 | ₩60,195 | ₩59,487 | ₩59,767 | -0.71% | 25.9만 |
|---|
| 2025.12.01 | ₩60,142 | ₩60,556 | ₩60,142 | ₩60,195 | +0.09% | 24.6만 |
|---|
| 2025.11.28 | ₩59,580 | ₩60,088 | ₩59,580 | ₩59,995 | +0.70% | 22.3만 |
|---|
| 2025.11.26 | ₩58,872 | ₩59,701 | ₩58,872 | ₩59,527 | +1.11% | 43.1만 |
|---|
| 2025.11.25 | ₩58,484 | ₩58,765 | ₩58,337 | ₩58,645 | +0.27% | 23만 |
|---|
| 2025.11.24 | ₩57,856 | ₩58,471 | ₩57,669 | ₩58,364 | +0.88% | 125.6만 |
|---|
| 2025.11.21 | ₩57,442 | ₩58,070 | ₩57,322 | ₩57,923 | +0.84% | 45.6만 |
|---|
| 2025.11.20 | ₩58,645 | ₩58,872 | ₩57,362 | ₩57,388 | -2.14% | 33.4만 |
|---|
| 2025.11.19 | ₩58,538 | ₩58,712 | ₩58,164 | ₩58,391 | -0.25% | 53.7만 |
|---|
| 2025.11.18 | ₩58,431 | ₩58,939 | ₩58,164 | ₩58,752 | +0.55% | 38.1만 |
|---|
| 2025.11.17 | ₩59,366 | ₩59,447 | ₩58,551 | ₩58,658 | -1.19% | 97.3만 |
|---|
| 2025.11.14 | ₩59,059 | ₩59,660 | ₩58,952 | ₩59,554 | +0.84% | 27.2만 |
|---|
| 2025.11.13 | ₩60,061 | ₩60,235 | ₩59,460 | ₩59,540 | -0.87% | 54.2만 |
|---|
| 2025.11.12 | ₩59,607 | ₩60,088 | ₩59,580 | ₩59,941 | +0.56% | 33.5만 |
|---|
| 2025.11.11 | ₩59,460 | ₩59,807 | ₩59,393 | ₩59,714 | +0.43% | 21.4만 |
|---|
| 2025.11.10 | ₩58,832 | ₩59,286 | ₩58,551 | ₩59,219 | +0.66% | 199만 |
|---|
| 2025.11.07 | ₩57,616 | ₩58,230 | ₩57,482 | ₩58,230 | +1.07% | 20.5만 |
|---|
| 2025.11.06 | ₩57,709 | ₩57,963 | ₩57,549 | ₩57,549 | -0.28% | 55.9만 |
|---|
| 2025.11.05 | ₩57,455 | ₩57,963 | ₩57,455 | ₩57,682 | +0.40% | 20.2만 |
|---|
| 2025.11.04 | ₩57,041 | ₩57,402 | ₩56,840 | ₩57,121 | +0.14% | 35.6만 |
|---|
| 2025.11.03 | ₩57,936 | ₩57,950 | ₩57,509 | ₩57,856 | -0.14% | 20.3만 |
|---|
| 2025.10.31 | ₩58,057 | ₩58,271 | ₩57,883 | ₩58,070 | +0.02% | 21.8만 |
|---|
| 2025.10.30 | ₩58,083 | ₩58,498 | ₩57,910 | ₩58,217 | +0.23% | 137.8만 |
|---|
| 2025.10.29 | ₩58,912 | ₩59,059 | ₩58,458 | ₩58,631 | -0.48% | 51만 |
|---|
| 2025.10.28 | ₩58,230 | ₩58,685 | ₩58,177 | ₩58,565 | +0.57% | 49.8만 |
|---|
| 2025.10.27 | ₩58,685 | ₩58,698 | ₩58,137 | ₩58,364 | -0.55% | 25.9만 |
|---|
| 2025.10.24 | ₩58,725 | ₩58,845 | ₩58,618 | ₩58,685 | -0.07% | 17.1만 |
|---|
| 2025.10.23 | ₩58,818 | ₩58,912 | ₩58,645 | ₩58,738 | -0.14% | 18.2만 |
|---|
| 2025.10.22 | ₩57,495 | ₩58,124 | ₩57,442 | ₩58,043 | +0.95% | 33.3만 |
|---|
| 2025.10.21 | ₩58,057 | ₩58,057 | ₩57,495 | ₩57,576 | -0.83% | 25.7만 |
|---|
| 2025.10.20 | ₩58,458 | ₩58,805 | ₩58,431 | ₩58,738 | +0.48% | 21.9만 |
|---|
| 2025.10.17 | ₩58,484 | ₩58,524 | ₩57,870 | ₩58,204 | -0.48% | 27.5만 |
|---|
| 2025.10.16 | ₩58,912 | ₩59,179 | ₩58,484 | ₩58,671 | -0.41% | 20.9만 |
|---|
| 2025.10.15 | ₩58,578 | ₩58,845 | ₩58,297 | ₩58,618 | +0.07% | 23.4만 |
|---|
| 2025.10.14 | ₩57,709 | ₩58,364 | ₩57,602 | ₩58,137 | +0.74% | 20.1만 |
|---|
| 2025.10.13 | ₩58,043 | ₩58,444 | ₩57,923 | ₩58,311 | +0.46% | 19.4만 |
|---|
| 2025.10.10 | ₩58,150 | ₩58,164 | ₩57,201 | ₩57,255 | -1.54% | 37.2만 |
|---|