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 | ₩71,861 | ₩72,476 | ₩71,861 | ₩71,982 | +0.17% | 30.1만 |
| 2026.10.08 | ₩71,140 | ₩71,688 | ₩71,140 | ₩71,607 | +0.66% | 32.1만 |
| 2026.10.07 | ₩71,273 | ₩71,394 | ₩70,646 | ₩70,793 | -0.67% | 17.5만 |
| 2026.10.06 | ₩71,527 | ₩72,062 | ₩71,207 | ₩71,808 | +0.39% | 25.3만 |
| 2026.10.05 | ₩71,100 | ₩71,674 | ₩70,405 | ₩71,407 | +0.43% | 27만 |
| 2026.10.02 | ₩70,392 | ₩71,140 | ₩70,392 | ₩70,966 | +0.82% | 64만 |
| 2026.10.01 | ₩70,111 | ₩70,445 | ₩69,817 | ₩70,352 | +0.34% | 34.5만 |
| 2026.09.30 | ₩71,260 | ₩71,340 | ₩70,459 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩70,459 |
| -1.12% |
| 40.4만 |
| 2026.09.29 | ₩70,726 | ₩71,140 | ₩70,512 | ₩70,806 | +0.11% | 88.4만 |
|---|
| 2026.09.28 | ₩71,501 | ₩71,688 | ₩71,086 | ₩71,327 | -0.24% | 66.5만 |
|---|
| 2026.09.25 | ₩71,861 | ₩71,995 | ₩71,607 | ₩71,915 | +0.07% | 31.8만 |
|---|
| 2026.09.24 | ₩72,716 | ₩72,716 | ₩72,102 | ₩72,195 | -0.72% | 38.3만 |
|---|
| 2026.09.23 | ₩72,943 | ₩72,970 | ₩72,489 | ₩72,636 | -0.42% | 39만 |
|---|
| 2026.09.22 | ₩72,396 | ₩73,384 | ₩72,369 | ₩73,184 | +1.09% | 29.1만 |
|---|
| 2026.09.21 | ₩73,585 | ₩73,611 | ₩72,516 | ₩72,596 | -1.34% | 22.3만 |
|---|
| 2026.09.18 | ₩74,119 | ₩74,119 | ₩73,451 | ₩73,611 | -0.68% | 35.1만 |
|---|
| 2026.09.17 | ₩74,440 | ₩75,121 | ₩74,293 | ₩74,961 | +0.70% | 38.9만 |
|---|
| 2026.09.16 | ₩75,415 | ₩75,415 | ₩73,424 | ₩73,865 | -2.05% | 32.6만 |
|---|
| 2026.09.15 | ₩74,734 | ₩75,495 | ₩74,613 | ₩75,388 | +0.88% | 33.9만 |
|---|
| 2026.09.14 | ₩75,174 | ₩75,255 | ₩74,707 | ₩74,734 | -0.59% | 25.4만 |
|---|
| 2026.09.11 | ₩75,949 | ₩76,163 | ₩75,362 | ₩75,642 | -0.40% | 15만 |
|---|
| 2026.09.10 | ₩76,230 | ₩76,230 | ₩75,589 | ₩75,655 | -0.75% | 38.5만 |
|---|
| 2026.09.09 | ₩77,205 | ₩77,579 | ₩76,577 | ₩76,938 | -0.35% | 25.5만 |
|---|
| 2026.09.08 | ₩76,591 | ₩77,138 | ₩76,390 | ₩76,497 | -0.12% | 23.9만 |
|---|
| 2026.09.04 | ₩75,682 | ₩76,123 | ₩75,268 | ₩75,856 | +0.23% | 19.8만 |
|---|
| 2026.09.03 | ₩76,871 | ₩76,871 | ₩76,083 | ₩76,323 | -0.71% | 27.1만 |
|---|
| 2026.09.02 | ₩75,615 | ₩76,270 | ₩75,602 | ₩76,257 | +0.85% | 27.6만 |
|---|
| 2026.09.01 | ₩75,308 | ₩75,682 | ₩75,054 | ₩75,508 | +0.27% | 44.9만 |
|---|
| 2026.08.31 | ₩75,362 | ₩75,575 | ₩74,787 | ₩75,174 | -0.25% | 59.9만 |
|---|
| 2026.08.28 | ₩75,535 | ₩75,682 | ₩74,587 | ₩74,894 | -0.85% | 29.9만 |
|---|
| 2026.08.27 | ₩75,174 | ₩75,455 | ₩74,747 | ₩75,241 | +0.09% | 17.4만 |
|---|
| 2026.08.26 | ₩75,549 | ₩75,949 | ₩75,281 | ₩75,321 | -0.30% | 28.7만 |
|---|
| 2026.08.25 | ₩75,281 | ₩76,016 | ₩75,081 | ₩75,883 | +0.80% | 26만 |
|---|
| 2026.08.24 | ₩76,003 | ₩76,270 | ₩75,428 | ₩75,802 | -0.26% | 54.4만 |
|---|
| 2026.08.21 | ₩75,629 | ₩76,123 | ₩75,629 | ₩76,043 | +0.55% | 56.6만 |
|---|
| 2026.08.20 | ₩73,812 | ₩75,148 | ₩73,812 | ₩74,774 | +1.30% | 20.4만 |
|---|
| 2026.08.19 | ₩73,344 | ₩74,386 | ₩73,344 | ₩73,798 | +0.62% | 32만 |
|---|
| 2026.08.18 | ₩72,342 | ₩72,489 | ₩71,982 | ₩72,182 | -0.22% | 35.7만 |
|---|
| 2026.08.17 | ₩71,621 | ₩72,115 | ₩71,581 | ₩72,115 | +0.69% | 19.6만 |
|---|
| 2026.08.14 | ₩71,233 | ₩71,835 | ₩71,233 | ₩71,461 | +0.32% | 26.4만 |
|---|
| 2026.08.13 | ₩71,167 | ₩71,380 | ₩70,899 | ₩71,046 | -0.17% | 32.1만 |
|---|
| 2026.08.12 | ₩72,142 | ₩72,155 | ₩71,741 | ₩71,955 | -0.26% | 22.3만 |
|---|
| 2026.08.11 | ₩71,995 | ₩72,182 | ₩71,714 | ₩71,875 | -0.17% | 25.6만 |
|---|
| 2026.08.10 | ₩71,140 | ₩72,062 | ₩71,073 | ₩72,008 | +1.22% | 20.6만 |
|---|
| 2026.08.07 | ₩70,806 | ₩71,127 | ₩70,699 | ₩70,833 | +0.04% | 19.8만 |
|---|
| 2026.08.06 | ₩70,378 | ₩70,445 | ₩70,151 | ₩70,325 | -0.08% | 44.6만 |
|---|
| 2026.08.05 | ₩70,766 | ₩70,993 | ₩70,218 | ₩70,231 | -0.76% | 29만 |
|---|
| 2026.08.04 | ₩69,670 | ₩70,111 | ₩69,283 | ₩69,978 | +0.44% | 46.1만 |
|---|
| 2026.08.03 | ₩69,510 | ₩69,510 | ₩68,762 | ₩69,336 | -0.25% | 1097.7만 |
|---|
| 2026.07.31 | ₩70,392 | ₩70,459 | ₩69,336 | ₩69,924 | -0.66% | 68.9만 |
|---|
| 2026.07.30 | ₩70,191 | ₩71,006 | ₩70,165 | ₩70,873 | +0.97% | 59.5만 |
|---|
| 2026.07.29 | ₩69,911 | ₩70,432 | ₩69,350 | ₩69,777 | -0.19% | 68.3만 |
|---|
| 2026.07.28 | ₩69,189 | ₩69,590 | ₩69,042 | ₩69,283 | +0.14% | 64.9만 |
|---|
| 2026.07.27 | ₩69,457 | ₩69,657 | ₩69,096 | ₩69,283 | -0.25% | 44.1만 |
|---|
| 2026.07.24 | ₩70,071 | ₩70,258 | ₩69,871 | ₩69,991 | -0.11% | 17.7만 |
|---|
| 2026.07.23 | ₩70,218 | ₩70,539 | ₩69,951 | ₩70,084 | -0.19% | 23.1만 |
|---|
| 2026.07.22 | ₩69,750 | ₩70,338 | ₩69,750 | ₩70,218 | +0.67% | 33.2만 |
|---|
| 2026.07.21 | ₩68,455 | ₩68,962 | ₩68,348 | ₩68,922 | +0.68% | 18.2만 |
|---|
| 2026.07.20 | ₩67,827 | ₩68,094 | ₩67,747 | ₩67,893 | +0.10% | 21.3만 |
|---|
| 2026.07.17 | ₩67,680 | ₩68,161 | ₩67,600 | ₩68,027 | +0.51% | 20.4만 |
|---|
| 2026.07.16 | ₩67,600 | ₩67,840 | ₩67,413 | ₩67,546 | -0.08% | 18.1만 |
|---|
| 2026.07.15 | ₩68,334 | ₩68,441 | ₩67,493 | ₩68,081 | -0.37% | 19.7만 |
|---|
| 2026.07.14 | ₩68,455 | ₩68,695 | ₩67,987 | ₩68,147 | -0.45% | 17.1만 |
|---|
| 2026.07.13 | ₩67,212 | ₩67,653 | ₩67,212 | ₩67,413 | +0.30% | 19.5만 |
|---|
| 2026.07.10 | ₩66,491 | ₩67,012 | ₩66,491 | ₩66,958 | +0.70% | 19.3만 |
|---|
| 2026.07.09 | ₩66,504 | ₩66,691 | ₩66,264 | ₩66,317 | -0.28% | 16.6만 |
|---|
| 2026.07.08 | ₩66,464 | ₩66,638 | ₩66,023 | ₩66,397 | -0.10% | 15만 |
|---|
| 2026.07.07 | ₩66,825 | ₩67,145 | ₩66,384 | ₩66,745 | -0.12% | 19.3만 |
|---|
| 2026.07.06 | ₩66,771 | ₩66,825 | ₩66,317 | ₩66,825 | +0.08% | 16.8만 |
|---|
| 2026.07.02 | ₩66,063 | ₩66,945 | ₩66,037 | ₩66,544 | +0.73% | 28.8만 |
|---|
| 2026.07.01 | ₩65,342 | ₩66,037 | ₩65,288 | ₩65,475 | +0.20% | 79.6만 |
|---|
| 2026.06.30 | ₩65,823 | ₩65,943 | ₩65,515 | ₩65,836 | +0.02% | 98만 |
|---|
| 2026.06.29 | ₩65,890 | ₩65,970 | ₩65,355 | ₩65,676 | -0.32% | 97.9만 |
|---|
| 2026.06.26 | ₩65,876 | ₩66,264 | ₩65,729 | ₩65,876 | 0.00% | 40.3만 |
|---|
| 2026.06.25 | ₩65,689 | ₩66,010 | ₩65,382 | ₩65,983 | +0.45% | 164.1만 |
|---|
| 2026.06.24 | ₩65,662 | ₩65,769 | ₩65,181 | ₩65,529 | -0.20% | 67만 |
|---|
| 2026.06.23 | ₩66,558 | ₩66,878 | ₩66,250 | ₩66,504 | -0.08% | 35.3만 |
|---|
| 2026.06.22 | ₩67,226 | ₩67,720 | ₩67,226 | ₩67,640 | +0.62% | 23.6만 |
|---|
| 2026.06.18 | ₩68,348 | ₩68,348 | ₩67,386 | ₩67,706 | -0.94% | 40만 |
|---|
| 2026.06.17 | ₩70,285 | ₩70,565 | ₩69,096 | ₩69,229 | -1.50% | 61.2만 |
|---|
| 2026.06.16 | ₩70,418 | ₩70,659 | ₩70,205 | ₩70,432 | +0.02% | 35.6만 |
|---|
| 2026.06.15 | ₩70,365 | ₩70,699 | ₩70,325 | ₩70,392 | +0.04% | 35.8만 |
|---|
| 2026.06.12 | ₩69,764 | ₩70,793 | ₩69,764 | ₩70,632 | +1.24% | 18.3만 |
|---|
| 2026.06.11 | ₩69,617 | ₩69,978 | ₩69,336 | ₩69,804 | +0.27% | 27.6만 |
|---|
| 2026.06.10 | ₩69,323 | ₩69,590 | ₩68,815 | ₩68,855 | -0.67% | 35.3만 |
|---|
| 2026.06.09 | ₩70,258 | ₩70,258 | ₩68,695 | ₩69,483 | -1.10% | 42만 |
|---|
| 2026.06.08 | ₩70,378 | ₩70,512 | ₩69,924 | ₩69,978 | -0.57% | 30.5만 |
|---|
| 2026.06.05 | ₩71,794 | ₩71,861 | ₩69,897 | ₩69,991 | -2.51% | 35.1만 |
|---|
| 2026.06.04 | ₩72,569 | ₩72,783 | ₩72,369 | ₩72,556 | -0.02% | 18.3만 |
|---|
| 2026.06.03 | ₩72,957 | ₩73,438 | ₩72,703 | ₩72,743 | -0.29% | 34만 |
|---|
| 2026.06.02 | ₩72,676 | ₩73,344 | ₩72,543 | ₩73,251 | +0.79% | 91.9만 |
|---|
| 2026.06.01 | ₩71,768 | ₩72,556 | ₩71,741 | ₩72,436 | +0.93% | 41.7만 |
|---|
| 2026.05.29 | ₩72,169 | ₩72,369 | ₩71,861 | ₩72,048 | -0.17% | 35만 |
|---|
| 2026.05.28 | ₩71,875 | ₩72,529 | ₩71,741 | ₩72,262 | +0.54% | 27.5만 |
|---|
| 2026.05.27 | ₩71,915 | ₩72,289 | ₩71,701 | ₩71,955 | +0.06% | 40.2만 |
|---|
| 2026.05.26 | ₩72,743 | ₩73,144 | ₩72,556 | ₩72,676 | -0.09% | 31.7만 |
|---|
| 2026.05.22 | ₩72,583 | ₩72,716 | ₩72,182 | ₩72,489 | -0.13% | 39.8만 |
|---|
| 2026.05.21 | ₩72,623 | ₩72,917 | ₩72,449 | ₩72,810 | +0.26% | 21.7만 |
|---|
| 2026.05.20 | ₩72,609 | ₩72,823 | ₩72,476 | ₩72,556 | -0.07% | 30.9만 |
|---|
| 2026.05.19 | ₩72,943 | ₩72,943 | ₩72,142 | ₩72,596 | -0.48% | 24.9만 |
|---|
| 2026.05.18 | ₩73,077 | ₩73,438 | ₩72,863 | ₩73,371 | +0.40% | 17.6만 |
|---|
| 2026.05.15 | ₩72,970 | ₩72,970 | ₩72,503 | ₩72,823 | -0.20% | 17.6만 |
|---|
| 2026.05.14 | ₩74,560 | ₩74,560 | ₩73,865 | ₩74,039 | -0.70% | 35.7만 |
|---|
| 2026.05.13 | ₩74,360 | ₩74,707 | ₩74,106 | ₩74,627 | +0.36% | 28.5만 |
|---|
| 2026.05.12 | ₩73,839 | ₩74,600 | ₩73,277 | ₩74,426 | +0.80% | 33.1만 |
|---|
| 2026.05.11 | ₩73,211 | ₩74,052 | ₩73,211 | ₩73,999 | +1.08% | 30.2만 |
|---|
| 2026.05.08 | ₩72,529 | ₩72,796 | ₩72,409 | ₩72,650 | +0.17% | 40.7만 |
|---|
| 2026.05.07 | ₩73,251 | ₩73,264 | ₩72,062 | ₩72,062 | -1.62% | 34.8만 |
|---|
| 2026.05.06 | ₩73,678 | ₩73,678 | ₩73,224 | ₩73,491 | -0.25% | 32.8만 |
|---|
| 2026.05.05 | ₩73,237 | ₩73,705 | ₩73,064 | ₩73,545 | +0.42% | 49.5만 |
|---|
| 2026.05.04 | ₩72,690 | ₩72,983 | ₩72,396 | ₩72,716 | +0.04% | 48.2만 |
|---|
| 2026.05.01 | ₩73,344 | ₩73,424 | ₩72,850 | ₩72,863 | -0.66% | 44.4만 |
|---|
| 2026.04.30 | ₩72,716 | ₩73,625 | ₩72,703 | ₩73,545 | +1.14% | 28.4만 |
|---|
| 2026.04.29 | ₩72,516 | ₩72,516 | ₩72,102 | ₩72,302 | -0.29% | 34.8만 |
|---|
| 2026.04.28 | ₩72,756 | ₩72,796 | ₩72,035 | ₩72,302 | -0.62% | 39.2만 |
|---|
| 2026.04.27 | ₩72,850 | ₩73,104 | ₩72,462 | ₩72,556 | -0.40% | 38.7만 |
|---|
| 2026.04.24 | ₩73,010 | ₩73,010 | ₩72,489 | ₩72,850 | -0.22% | 24만 |
|---|
| 2026.04.23 | ₩73,064 | ₩73,384 | ₩72,703 | ₩73,130 | +0.09% | 27.6만 |
|---|
| 2026.04.22 | ₩73,384 | ₩73,531 | ₩73,050 | ₩73,251 | -0.18% | 28.8만 |
|---|
| 2026.04.21 | ₩73,264 | ₩73,371 | ₩72,543 | ₩72,623 | -0.88% | 36.5만 |
|---|
| 2026.04.20 | ₩73,157 | ₩73,478 | ₩72,943 | ₩73,384 | +0.31% | 290.9만 |
|---|
| 2026.04.17 | ₩73,371 | ₩73,424 | ₩72,756 | ₩73,317 | -0.07% | 34만 |
|---|
| 2026.04.16 | ₩73,879 | ₩74,319 | ₩73,839 | ₩74,226 | +0.47% | 43.7만 |
|---|
| 2026.04.15 | ₩74,132 | ₩74,213 | ₩73,571 | ₩73,611 | -0.70% | 36.8만 |
|---|
| 2026.04.14 | ₩74,694 | ₩74,800 | ₩74,066 | ₩74,319 | -0.50% | 29.3만 |
|---|
| 2026.04.13 | ₩74,627 | ₩74,854 | ₩74,386 | ₩74,653 | +0.04% | 28만 |
|---|
| 2026.04.10 | ₩74,279 | ₩74,600 | ₩74,186 | ₩74,426 | +0.20% | 56만 |
|---|
| 2026.04.09 | ₩74,600 | ₩75,281 | ₩74,132 | ₩74,172 | -0.57% | 30.7만 |
|---|
| 2026.04.08 | ₩74,106 | ₩74,520 | ₩73,464 | ₩74,453 | +0.47% | 36.2만 |
|---|
| 2026.04.07 | ₩74,132 | ₩74,547 | ₩73,945 | ₩74,413 | +0.38% | 30.8만 |
|---|
| 2026.04.06 | ₩74,052 | ₩74,360 | ₩73,718 | ₩74,119 | +0.09% | 53.2만 |
|---|
| 2026.04.02 | ₩73,518 | ₩74,132 | ₩73,451 | ₩74,052 | +0.73% | 36만 |
|---|
| 2026.04.01 | ₩73,852 | ₩74,106 | ₩73,157 | ₩73,678 | -0.24% | 54.7만 |
|---|
| 2026.03.31 | ₩73,224 | ₩73,999 | ₩72,796 | ₩73,692 | +0.64% | 56.1만 |
|---|
| 2026.03.30 | ₩73,117 | ₩73,464 | ₩72,102 | ₩72,356 | -1.04% | 87.8만 |
|---|
| 2026.03.27 | ₩71,380 | ₩72,690 | ₩71,380 | ₩72,302 | +1.29% | 79.2만 |
|---|
| 2026.03.26 | ₩71,514 | ₩72,275 | ₩71,461 | ₩71,554 | +0.06% | 49만 |
|---|
| 2026.03.25 | ₩71,741 | ₩72,195 | ₩71,607 | ₩72,022 | +0.39% | 119.7만 |
|---|
| 2026.03.24 | ₩69,831 | ₩71,541 | ₩69,831 | ₩71,180 | +1.93% | 44.3만 |
|---|
| 2026.03.23 | ₩69,283 | ₩70,592 | ₩69,069 | ₩70,191 | +1.31% | 63.3만 |
|---|
| 2026.03.20 | ₩70,632 | ₩70,739 | ₩69,082 | ₩69,323 | -1.85% | 57.5만 |
|---|
| 2026.03.19 | ₩70,672 | ₩71,420 | ₩70,138 | ₩71,060 | +0.55% | 84.1만 |
|---|
| 2026.03.18 | ₩72,650 | ₩72,690 | ₩71,848 | ₩71,861 | -1.08% | 91.8만 |
|---|
| 2026.03.17 | ₩73,064 | ₩73,705 | ₩73,037 | ₩73,171 | +0.15% | 59.8만 |
|---|
| 2026.03.16 | ₩72,476 | ₩72,877 | ₩72,195 | ₩72,583 | +0.15% | 104.7만 |
|---|
| 2026.03.13 | ₩73,384 | ₩73,384 | ₩72,195 | ₩72,316 | -1.46% | 44.4만 |
|---|
| 2026.03.12 | ₩73,277 | ₩73,972 | ₩73,117 | ₩73,505 | +0.31% | 40.6만 |
|---|
| 2026.03.11 | ₩71,888 | ₩72,957 | ₩71,674 | ₩72,930 | +1.45% | 52.2만 |
|---|
| 2026.03.10 | ₩72,316 | ₩72,823 | ₩71,955 | ₩71,982 | -0.46% | 74.9만 |
|---|
| 2026.03.09 | ₩71,247 | ₩72,275 | ₩70,686 | ₩72,155 | +1.28% | 95.6만 |
|---|
| 2026.03.06 | ₩71,127 | ₩71,901 | ₩70,739 | ₩71,581 | +0.64% | 49.6만 |
|---|
| 2026.03.05 | ₩71,955 | ₩72,209 | ₩70,899 | ₩71,514 | -0.61% | 60.2만 |
|---|
| 2026.03.04 | ₩72,703 | ₩72,730 | ₩71,835 | ₩72,329 | -0.51% | 56.4만 |
|---|
| 2026.03.03 | ₩72,663 | ₩72,663 | ₩71,046 | ₩72,275 | -0.53% | 123.6만 |
|---|
| 2026.03.02 | ₩74,907 | ₩74,907 | ₩73,865 | ₩74,667 | -0.32% | 81.6만 |
|---|
| 2026.02.27 | ₩73,839 | ₩74,480 | ₩73,598 | ₩74,333 | +0.67% | 43.2만 |
|---|
| 2026.02.26 | ₩72,770 | ₩73,424 | ₩72,382 | ₩73,344 | +0.79% | 49.2만 |
|---|
| 2026.02.25 | ₩73,585 | ₩73,585 | ₩72,770 | ₩73,251 | -0.45% | 30.8만 |
|---|
| 2026.02.24 | ₩72,235 | ₩73,064 | ₩72,048 | ₩72,970 | +1.02% | 39.6만 |
|---|
| 2026.02.23 | ₩71,941 | ₩72,903 | ₩71,861 | ₩72,396 | +0.63% | 40.5만 |
|---|
| 2026.02.20 | ₩71,474 | ₩72,022 | ₩71,167 | ₩71,955 | +0.67% | 34.6만 |
|---|
| 2026.02.19 | ₩71,006 | ₩71,728 | ₩70,899 | ₩71,728 | +1.02% | 46.7만 |
|---|
| 2026.02.18 | ₩70,846 | ₩71,514 | ₩70,699 | ₩71,140 | +0.41% | 41.1만 |
|---|
| 2026.02.17 | ₩70,499 | ₩70,499 | ₩69,229 | ₩70,285 | -0.30% | 32.6만 |
|---|
| 2026.02.13 | ₩70,472 | ₩71,300 | ₩69,964 | ₩71,193 | +1.02% | 29.8만 |
|---|
| 2026.02.12 | ₩72,035 | ₩72,062 | ₩70,325 | ₩70,378 | -2.30% | 107.8만 |
|---|
| 2026.02.11 | ₩71,541 | ₩72,249 | ₩71,220 | ₩72,195 | +0.92% | 56.7만 |
|---|
| 2026.02.10 | ₩70,472 | ₩70,793 | ₩70,205 | ₩70,632 | +0.23% | 42.5만 |
|---|
| 2026.02.09 | ₩69,310 | ₩70,512 | ₩69,256 | ₩70,472 | +1.68% | 46.7만 |
|---|
| 2026.02.06 | ₩68,308 | ₩69,096 | ₩68,268 | ₩68,922 | +0.90% | 35.3만 |
|---|
| 2026.02.05 | ₩68,468 | ₩68,762 | ₩67,600 | ₩67,666 | -1.17% | 82.8만 |
|---|
| 2026.02.04 | ₩69,857 | ₩70,205 | ₩69,016 | ₩69,644 | -0.31% | 96.9만 |
|---|
| 2026.02.03 | ₩68,334 | ₩69,470 | ₩68,241 | ₩69,430 | +1.60% | 56.4만 |
|---|
| 2026.02.02 | ₩67,292 | ₩67,840 | ₩67,119 | ₩67,586 | +0.44% | 106.3만 |
|---|
| 2026.01.30 | ₩68,815 | ₩68,895 | ₩67,052 | ₩67,653 | -1.69% | 114.9만 |
|---|
| 2026.01.29 | ₩71,207 | ₩71,661 | ₩69,577 | ₩70,325 | -1.24% | 90.2만 |
|---|
| 2026.01.28 | ₩69,764 | ₩70,205 | ₩69,336 | ₩70,084 | +0.46% | 97.2만 |
|---|
| 2026.01.27 | ₩68,628 | ₩69,457 | ₩68,575 | ₩69,443 | +1.19% | 66.5만 |
|---|
| 2026.01.26 | ₩69,002 | ₩69,189 | ₩68,428 | ₩68,441 | -0.81% | 84.2만 |
|---|
| 2026.01.23 | ₩67,573 | ₩68,121 | ₩67,439 | ₩68,054 | +0.71% | 56.1만 |
|---|
| 2026.01.22 | ₩66,892 | ₩67,226 | ₩66,584 | ₩66,945 | +0.08% | 96.3만 |
|---|
| 2026.01.21 | ₩66,811 | ₩67,239 | ₩66,598 | ₩66,945 | +0.20% | 103.5만 |
|---|
| 2026.01.20 | ₩65,769 | ₩66,117 | ₩65,689 | ₩65,956 | +0.28% | 67.1만 |
|---|
| 2026.01.16 | ₩65,382 | ₩65,542 | ₩65,021 | ₩65,462 | +0.12% | 63.2만 |
|---|
| 2026.01.15 | ₩65,529 | ₩66,063 | ₩65,275 | ₩65,863 | +0.51% | 538.9만 |
|---|
| 2026.01.14 | ₩65,075 | ₩66,050 | ₩65,075 | ₩65,796 | +1.11% | 62만 |
|---|
| 2026.01.13 | ₩64,260 | ₩64,741 | ₩64,206 | ₩64,527 | +0.42% | 58.7만 |
|---|
| 2026.01.12 | ₩63,752 | ₩64,153 | ₩63,712 | ₩63,872 | +0.19% | 30.4만 |
|---|
| 2026.01.09 | ₩63,044 | ₩63,418 | ₩63,031 | ₩63,271 | +0.36% | 30.3만 |
|---|
| 2026.01.08 | ₩61,735 | ₩62,937 | ₩61,735 | ₩62,910 | +1.90% | 33.1만 |
|---|
| 2026.01.07 | ₩62,550 | ₩62,550 | ₩61,989 | ₩62,229 | -0.51% | 37.4만 |
|---|
| 2026.01.06 | ₩63,084 | ₩63,391 | ₩63,004 | ₩63,124 | +0.06% | 42.2만 |
|---|
| 2026.01.05 | ₩62,643 | ₩63,071 | ₩62,256 | ₩62,830 | +0.30% | 67.5만 |
|---|
| 2026.01.02 | ₩61,681 | ₩62,256 | ₩61,494 | ₩62,229 | +0.89% | 49.5만 |
|---|
| 2025.12.31 | ₩61,574 | ₩61,574 | ₩61,254 | ₩61,254 | -0.52% | 22.7만 |
|---|
| 2025.12.30 | ₩61,802 | ₩61,855 | ₩61,601 | ₩61,641 | -0.26% | 55만 |
|---|
| 2025.12.29 | ₩61,347 | ₩61,481 | ₩61,067 | ₩61,240 | -0.17% | 30만 |
|---|
| 2025.12.26 | ₩61,775 | ₩61,935 | ₩61,655 | ₩61,842 | +0.11% | 21.9만 |
|---|
| 2025.12.24 | ₩61,655 | ₩61,655 | ₩61,414 | ₩61,561 | -0.15% | 15.1만 |
|---|
| 2025.12.23 | ₩61,481 | ₩61,641 | ₩61,307 | ₩61,601 | +0.20% | 26만 |
|---|
| 2025.12.22 | ₩61,093 | ₩61,481 | ₩61,027 | ₩61,361 | +0.44% | 39.5만 |
|---|
| 2025.12.19 | ₩60,305 | ₩60,853 | ₩60,305 | ₩60,532 | +0.38% | 30.8만 |
|---|
| 2025.12.18 | ₩60,786 | ₩60,906 | ₩60,399 | ₩60,599 | -0.31% | 77.2만 |
|---|
| 2025.12.17 | ₩60,452 | ₩60,679 | ₩60,279 | ₩60,626 | +0.29% | 34.1만 |
|---|
| 2025.12.16 | ₩60,666 | ₩60,666 | ₩59,918 | ₩59,985 | -1.12% | 32만 |
|---|
| 2025.12.15 | ₩61,334 | ₩61,334 | ₩60,506 | ₩60,826 | -0.83% | 27만 |
|---|
| 2025.12.12 | ₩61,508 | ₩61,588 | ₩60,666 | ₩61,013 | -0.80% | 33.9만 |
|---|
| 2025.12.11 | ₩60,546 | ₩61,601 | ₩60,546 | ₩61,347 | +1.32% | 40.8만 |
|---|
| 2025.12.10 | ₩60,105 | ₩60,746 | ₩59,864 | ₩60,639 | +0.89% | 38.4만 |
|---|
| 2025.12.09 | ₩59,704 | ₩60,185 | ₩59,704 | ₩60,011 | +0.51% | 25.9만 |
|---|
| 2025.12.08 | ₩60,292 | ₩60,305 | ₩59,771 | ₩59,771 | -0.86% | 21.3만 |
|---|
| 2025.12.05 | ₩60,746 | ₩61,187 | ₩60,292 | ₩60,332 | -0.68% | 30.1만 |
|---|
| 2025.12.04 | ₩60,492 | ₩60,773 | ₩60,492 | ₩60,639 | +0.24% | 21.1만 |
|---|
| 2025.12.03 | ₩60,238 | ₩60,532 | ₩60,238 | ₩60,439 | +0.33% | 19만 |
|---|
| 2025.12.02 | ₩60,172 | ₩60,172 | ₩59,464 | ₩59,744 | -0.71% | 25.9만 |
|---|
| 2025.12.01 | ₩60,118 | ₩60,532 | ₩60,118 | ₩60,172 | +0.09% | 24.6만 |
|---|
| 2025.11.28 | ₩59,557 | ₩60,065 | ₩59,557 | ₩59,971 | +0.70% | 22.3만 |
|---|
| 2025.11.26 | ₩58,849 | ₩59,677 | ₩58,849 | ₩59,504 | +1.11% | 43.1만 |
|---|
| 2025.11.25 | ₩58,462 | ₩58,742 | ₩58,315 | ₩58,622 | +0.27% | 23만 |
|---|
| 2025.11.24 | ₩57,834 | ₩58,448 | ₩57,647 | ₩58,341 | +0.88% | 125.6만 |
|---|
| 2025.11.21 | ₩57,420 | ₩58,047 | ₩57,299 | ₩57,901 | +0.84% | 45.6만 |
|---|
| 2025.11.20 | ₩58,622 | ₩58,849 | ₩57,339 | ₩57,366 | -2.14% | 33.4만 |
|---|
| 2025.11.19 | ₩58,515 | ₩58,689 | ₩58,141 | ₩58,368 | -0.25% | 53.7만 |
|---|
| 2025.11.18 | ₩58,408 | ₩58,916 | ₩58,141 | ₩58,729 | +0.55% | 38.1만 |
|---|
| 2025.11.17 | ₩59,343 | ₩59,424 | ₩58,528 | ₩58,635 | -1.19% | 97.3만 |
|---|
| 2025.11.14 | ₩59,036 | ₩59,637 | ₩58,929 | ₩59,530 | +0.84% | 27.2만 |
|---|
| 2025.11.13 | ₩60,038 | ₩60,212 | ₩59,437 | ₩59,517 | -0.87% | 54.2만 |
|---|
| 2025.11.12 | ₩59,584 | ₩60,065 | ₩59,557 | ₩59,918 | +0.56% | 33.5만 |
|---|
| 2025.11.11 | ₩59,437 | ₩59,784 | ₩59,370 | ₩59,691 | +0.43% | 21.4만 |
|---|
| 2025.11.10 | ₩58,809 | ₩59,263 | ₩58,528 | ₩59,196 | +0.66% | 199만 |
|---|
| 2025.11.07 | ₩57,593 | ₩58,208 | ₩57,460 | ₩58,208 | +1.07% | 20.5만 |
|---|
| 2025.11.06 | ₩57,687 | ₩57,941 | ₩57,526 | ₩57,526 | -0.28% | 55.9만 |
|---|
| 2025.11.05 | ₩57,433 | ₩57,941 | ₩57,433 | ₩57,660 | +0.40% | 20.2만 |
|---|
| 2025.11.04 | ₩57,019 | ₩57,379 | ₩56,818 | ₩57,099 | +0.14% | 35.6만 |
|---|
| 2025.11.03 | ₩57,914 | ₩57,927 | ₩57,486 | ₩57,834 | -0.14% | 20.3만 |
|---|
| 2025.10.31 | ₩58,034 | ₩58,248 | ₩57,860 | ₩58,047 | +0.02% | 21.8만 |
|---|
| 2025.10.30 | ₩58,061 | ₩58,475 | ₩57,887 | ₩58,194 | +0.23% | 137.8만 |
|---|
| 2025.10.29 | ₩58,889 | ₩59,036 | ₩58,435 | ₩58,609 | -0.48% | 51만 |
|---|
| 2025.10.28 | ₩58,208 | ₩58,662 | ₩58,154 | ₩58,542 | +0.57% | 49.8만 |
|---|
| 2025.10.27 | ₩58,662 | ₩58,675 | ₩58,114 | ₩58,341 | -0.55% | 25.9만 |
|---|
| 2025.10.24 | ₩58,702 | ₩58,822 | ₩58,595 | ₩58,662 | -0.07% | 17.1만 |
|---|
| 2025.10.23 | ₩58,796 | ₩58,889 | ₩58,622 | ₩58,715 | -0.14% | 18.2만 |
|---|
| 2025.10.22 | ₩57,473 | ₩58,101 | ₩57,420 | ₩58,021 | +0.95% | 33.3만 |
|---|
| 2025.10.21 | ₩58,034 | ₩58,034 | ₩57,473 | ₩57,553 | -0.83% | 25.7만 |
|---|
| 2025.10.20 | ₩58,435 | ₩58,782 | ₩58,408 | ₩58,715 | +0.48% | 21.9만 |
|---|
| 2025.10.17 | ₩58,462 | ₩58,502 | ₩57,847 | ₩58,181 | -0.48% | 27.5만 |
|---|
| 2025.10.16 | ₩58,889 | ₩59,156 | ₩58,462 | ₩58,649 | -0.41% | 20.9만 |
|---|
| 2025.10.15 | ₩58,555 | ₩58,822 | ₩58,275 | ₩58,595 | +0.07% | 23.4만 |
|---|
| 2025.10.14 | ₩57,687 | ₩58,341 | ₩57,580 | ₩58,114 | +0.74% | 20.1만 |
|---|
| 2025.10.13 | ₩58,021 | ₩58,422 | ₩57,901 | ₩58,288 | +0.46% | 19.4만 |
|---|
| 2025.10.10 | ₩58,128 | ₩58,141 | ₩57,179 | ₩57,233 | -1.54% | 37.2만 |
|---|