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 | ₩71,807 | ₩72,422 | ₩71,807 | ₩71,928 | +0.17% | 30.1만 |
| 2026.10.08 | ₩71,087 | ₩71,634 | ₩71,087 | ₩71,554 | +0.66% | 32.1만 |
| 2026.10.07 | ₩71,220 | ₩71,340 | ₩70,593 | ₩70,740 | -0.67% | 17.5만 |
| 2026.10.06 | ₩71,474 | ₩72,008 | ₩71,153 | ₩71,754 | +0.39% | 25.3만 |
| 2026.10.05 | ₩71,047 | ₩71,621 | ₩70,352 | ₩71,354 | +0.43% | 27만 |
| 2026.10.02 | ₩70,339 | ₩71,087 | ₩70,339 | ₩70,913 | +0.82% | 64만 |
| 2026.10.01 | ₩70,059 | ₩70,392 | ₩69,765 | ₩70,299 | +0.34% | 34.5만 |
| 2026.09.30 | ₩71,207 | ₩71,287 | ₩70,406 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩70,406 |
| -1.12% |
| 40.4만 |
| 2026.09.29 | ₩70,673 | ₩71,087 | ₩70,459 | ₩70,753 | +0.11% | 88.4만 |
|---|
| 2026.09.28 | ₩71,447 | ₩71,634 | ₩71,033 | ₩71,274 | -0.24% | 66.5만 |
|---|
| 2026.09.25 | ₩71,807 | ₩71,941 | ₩71,554 | ₩71,861 | +0.07% | 31.8만 |
|---|
| 2026.09.24 | ₩72,662 | ₩72,662 | ₩72,048 | ₩72,141 | -0.72% | 38.3만 |
|---|
| 2026.09.23 | ₩72,889 | ₩72,916 | ₩72,435 | ₩72,582 | -0.42% | 39만 |
|---|
| 2026.09.22 | ₩72,341 | ₩73,329 | ₩72,315 | ₩73,129 | +1.09% | 29.1만 |
|---|
| 2026.09.21 | ₩73,530 | ₩73,556 | ₩72,462 | ₩72,542 | -1.34% | 22.3만 |
|---|
| 2026.09.18 | ₩74,064 | ₩74,064 | ₩73,396 | ₩73,556 | -0.68% | 35.1만 |
|---|
| 2026.09.17 | ₩74,384 | ₩75,065 | ₩74,237 | ₩74,905 | +0.70% | 38.9만 |
|---|
| 2026.09.16 | ₩75,358 | ₩75,358 | ₩73,369 | ₩73,810 | -2.05% | 32.6만 |
|---|
| 2026.09.15 | ₩74,678 | ₩75,439 | ₩74,558 | ₩75,332 | +0.88% | 33.9만 |
|---|
| 2026.09.14 | ₩75,118 | ₩75,198 | ₩74,651 | ₩74,678 | -0.59% | 25.4만 |
|---|
| 2026.09.11 | ₩75,892 | ₩76,106 | ₩75,305 | ₩75,585 | -0.40% | 15만 |
|---|
| 2026.09.10 | ₩76,173 | ₩76,173 | ₩75,532 | ₩75,599 | -0.75% | 38.5만 |
|---|
| 2026.09.09 | ₩77,147 | ₩77,521 | ₩76,520 | ₩76,880 | -0.35% | 25.5만 |
|---|
| 2026.09.08 | ₩76,533 | ₩77,081 | ₩76,333 | ₩76,440 | -0.12% | 23.9만 |
|---|
| 2026.09.04 | ₩75,625 | ₩76,066 | ₩75,212 | ₩75,799 | +0.23% | 19.8만 |
|---|
| 2026.09.03 | ₩76,814 | ₩76,814 | ₩76,026 | ₩76,266 | -0.71% | 27.1만 |
|---|
| 2026.09.02 | ₩75,559 | ₩76,213 | ₩75,545 | ₩76,200 | +0.85% | 27.6만 |
|---|
| 2026.09.01 | ₩75,252 | ₩75,625 | ₩74,998 | ₩75,452 | +0.27% | 44.9만 |
|---|
| 2026.08.31 | ₩75,305 | ₩75,519 | ₩74,731 | ₩75,118 | -0.25% | 59.9만 |
|---|
| 2026.08.28 | ₩75,479 | ₩75,625 | ₩74,531 | ₩74,838 | -0.85% | 29.9만 |
|---|
| 2026.08.27 | ₩75,118 | ₩75,399 | ₩74,691 | ₩75,185 | +0.09% | 17.4만 |
|---|
| 2026.08.26 | ₩75,492 | ₩75,892 | ₩75,225 | ₩75,265 | -0.30% | 28.7만 |
|---|
| 2026.08.25 | ₩75,225 | ₩75,959 | ₩75,025 | ₩75,826 | +0.80% | 26만 |
|---|
| 2026.08.24 | ₩75,946 | ₩76,213 | ₩75,372 | ₩75,746 | -0.26% | 54.4만 |
|---|
| 2026.08.21 | ₩75,572 | ₩76,066 | ₩75,572 | ₩75,986 | +0.55% | 56.6만 |
|---|
| 2026.08.20 | ₩73,757 | ₩75,092 | ₩73,757 | ₩74,718 | +1.30% | 20.4만 |
|---|
| 2026.08.19 | ₩73,289 | ₩74,331 | ₩73,289 | ₩73,743 | +0.62% | 32만 |
|---|
| 2026.08.18 | ₩72,288 | ₩72,435 | ₩71,928 | ₩72,128 | -0.22% | 35.7만 |
|---|
| 2026.08.17 | ₩71,567 | ₩72,061 | ₩71,527 | ₩72,061 | +0.69% | 19.6만 |
|---|
| 2026.08.14 | ₩71,180 | ₩71,781 | ₩71,180 | ₩71,407 | +0.32% | 26.4만 |
|---|
| 2026.08.13 | ₩71,113 | ₩71,327 | ₩70,846 | ₩70,993 | -0.17% | 32.1만 |
|---|
| 2026.08.12 | ₩72,088 | ₩72,101 | ₩71,687 | ₩71,901 | -0.26% | 22.3만 |
|---|
| 2026.08.11 | ₩71,941 | ₩72,128 | ₩71,661 | ₩71,821 | -0.17% | 25.6만 |
|---|
| 2026.08.10 | ₩71,087 | ₩72,008 | ₩71,020 | ₩71,954 | +1.22% | 20.6만 |
|---|
| 2026.08.07 | ₩70,753 | ₩71,073 | ₩70,646 | ₩70,780 | +0.04% | 19.8만 |
|---|
| 2026.08.06 | ₩70,326 | ₩70,392 | ₩70,099 | ₩70,272 | -0.08% | 44.6만 |
|---|
| 2026.08.05 | ₩70,713 | ₩70,940 | ₩70,165 | ₩70,179 | -0.76% | 29만 |
|---|
| 2026.08.04 | ₩69,618 | ₩70,059 | ₩69,231 | ₩69,925 | +0.44% | 46.1만 |
|---|
| 2026.08.03 | ₩69,458 | ₩69,458 | ₩68,710 | ₩69,284 | -0.25% | 1097.7만 |
|---|
| 2026.07.31 | ₩70,339 | ₩70,406 | ₩69,284 | ₩69,872 | -0.66% | 68.9만 |
|---|
| 2026.07.30 | ₩70,139 | ₩70,953 | ₩70,112 | ₩70,820 | +0.97% | 59.5만 |
|---|
| 2026.07.29 | ₩69,858 | ₩70,379 | ₩69,298 | ₩69,725 | -0.19% | 68.3만 |
|---|
| 2026.07.28 | ₩69,138 | ₩69,538 | ₩68,991 | ₩69,231 | +0.14% | 64.9만 |
|---|
| 2026.07.27 | ₩69,405 | ₩69,605 | ₩69,044 | ₩69,231 | -0.25% | 44.1만 |
|---|
| 2026.07.24 | ₩70,019 | ₩70,206 | ₩69,818 | ₩69,939 | -0.11% | 17.7만 |
|---|
| 2026.07.23 | ₩70,165 | ₩70,486 | ₩69,899 | ₩70,032 | -0.19% | 23.1만 |
|---|
| 2026.07.22 | ₩69,698 | ₩70,286 | ₩69,698 | ₩70,165 | +0.67% | 33.2만 |
|---|
| 2026.07.21 | ₩68,403 | ₩68,911 | ₩68,297 | ₩68,871 | +0.68% | 18.2만 |
|---|
| 2026.07.20 | ₩67,776 | ₩68,043 | ₩67,696 | ₩67,843 | +0.10% | 21.3만 |
|---|
| 2026.07.17 | ₩67,629 | ₩68,110 | ₩67,549 | ₩67,976 | +0.51% | 20.4만 |
|---|
| 2026.07.16 | ₩67,549 | ₩67,789 | ₩67,362 | ₩67,496 | -0.08% | 18.1만 |
|---|
| 2026.07.15 | ₩68,283 | ₩68,390 | ₩67,442 | ₩68,030 | -0.37% | 19.7만 |
|---|
| 2026.07.14 | ₩68,403 | ₩68,644 | ₩67,936 | ₩68,096 | -0.45% | 17.1만 |
|---|
| 2026.07.13 | ₩67,162 | ₩67,602 | ₩67,162 | ₩67,362 | +0.30% | 19.5만 |
|---|
| 2026.07.10 | ₩66,441 | ₩66,962 | ₩66,441 | ₩66,908 | +0.70% | 19.3만 |
|---|
| 2026.07.09 | ₩66,454 | ₩66,641 | ₩66,214 | ₩66,267 | -0.28% | 16.6만 |
|---|
| 2026.07.08 | ₩66,414 | ₩66,588 | ₩65,974 | ₩66,348 | -0.10% | 15만 |
|---|
| 2026.07.07 | ₩66,775 | ₩67,095 | ₩66,334 | ₩66,695 | -0.12% | 19.3만 |
|---|
| 2026.07.06 | ₩66,721 | ₩66,775 | ₩66,267 | ₩66,775 | +0.08% | 16.8만 |
|---|
| 2026.07.02 | ₩66,014 | ₩66,895 | ₩65,987 | ₩66,494 | +0.73% | 28.8만 |
|---|
| 2026.07.01 | ₩65,293 | ₩65,987 | ₩65,239 | ₩65,426 | +0.20% | 79.6만 |
|---|
| 2026.06.30 | ₩65,773 | ₩65,894 | ₩65,466 | ₩65,787 | +0.02% | 98만 |
|---|
| 2026.06.29 | ₩65,840 | ₩65,920 | ₩65,306 | ₩65,627 | -0.32% | 97.9만 |
|---|
| 2026.06.26 | ₩65,827 | ₩66,214 | ₩65,680 | ₩65,827 | 0.00% | 40.3만 |
|---|
| 2026.06.25 | ₩65,640 | ₩65,960 | ₩65,333 | ₩65,934 | +0.45% | 164.1만 |
|---|
| 2026.06.24 | ₩65,613 | ₩65,720 | ₩65,133 | ₩65,480 | -0.20% | 67만 |
|---|
| 2026.06.23 | ₩66,508 | ₩66,828 | ₩66,201 | ₩66,454 | -0.08% | 35.3만 |
|---|
| 2026.06.22 | ₩67,175 | ₩67,669 | ₩67,175 | ₩67,589 | +0.62% | 23.6만 |
|---|
| 2026.06.18 | ₩68,297 | ₩68,297 | ₩67,335 | ₩67,656 | -0.94% | 40만 |
|---|
| 2026.06.17 | ₩70,232 | ₩70,513 | ₩69,044 | ₩69,178 | -1.50% | 61.2만 |
|---|
| 2026.06.16 | ₩70,366 | ₩70,606 | ₩70,152 | ₩70,379 | +0.02% | 35.6만 |
|---|
| 2026.06.15 | ₩70,312 | ₩70,646 | ₩70,272 | ₩70,339 | +0.04% | 35.8만 |
|---|
| 2026.06.12 | ₩69,712 | ₩70,740 | ₩69,712 | ₩70,579 | +1.24% | 18.3만 |
|---|
| 2026.06.11 | ₩69,565 | ₩69,925 | ₩69,284 | ₩69,752 | +0.27% | 27.6만 |
|---|
| 2026.06.10 | ₩69,271 | ₩69,538 | ₩68,764 | ₩68,804 | -0.67% | 35.3만 |
|---|
| 2026.06.09 | ₩70,206 | ₩70,206 | ₩68,644 | ₩69,431 | -1.10% | 42만 |
|---|
| 2026.06.08 | ₩70,326 | ₩70,459 | ₩69,872 | ₩69,925 | -0.57% | 30.5만 |
|---|
| 2026.06.05 | ₩71,741 | ₩71,807 | ₩69,845 | ₩69,939 | -2.51% | 35.1만 |
|---|
| 2026.06.04 | ₩72,515 | ₩72,729 | ₩72,315 | ₩72,502 | -0.02% | 18.3만 |
|---|
| 2026.06.03 | ₩72,902 | ₩73,383 | ₩72,649 | ₩72,689 | -0.29% | 34만 |
|---|
| 2026.06.02 | ₩72,622 | ₩73,289 | ₩72,488 | ₩73,196 | +0.79% | 91.9만 |
|---|
| 2026.06.01 | ₩71,714 | ₩72,502 | ₩71,687 | ₩72,382 | +0.93% | 41.7만 |
|---|
| 2026.05.29 | ₩72,115 | ₩72,315 | ₩71,807 | ₩71,994 | -0.17% | 35만 |
|---|
| 2026.05.28 | ₩71,821 | ₩72,475 | ₩71,687 | ₩72,208 | +0.54% | 27.5만 |
|---|
| 2026.05.27 | ₩71,861 | ₩72,235 | ₩71,647 | ₩71,901 | +0.06% | 40.2만 |
|---|
| 2026.05.26 | ₩72,689 | ₩73,089 | ₩72,502 | ₩72,622 | -0.09% | 31.7만 |
|---|
| 2026.05.22 | ₩72,528 | ₩72,662 | ₩72,128 | ₩72,435 | -0.13% | 39.8만 |
|---|
| 2026.05.21 | ₩72,568 | ₩72,862 | ₩72,395 | ₩72,755 | +0.26% | 21.7만 |
|---|
| 2026.05.20 | ₩72,555 | ₩72,769 | ₩72,422 | ₩72,502 | -0.07% | 30.9만 |
|---|
| 2026.05.19 | ₩72,889 | ₩72,889 | ₩72,088 | ₩72,542 | -0.48% | 24.9만 |
|---|
| 2026.05.18 | ₩73,022 | ₩73,383 | ₩72,809 | ₩73,316 | +0.40% | 17.6만 |
|---|
| 2026.05.15 | ₩72,916 | ₩72,916 | ₩72,448 | ₩72,769 | -0.20% | 17.6만 |
|---|
| 2026.05.14 | ₩74,504 | ₩74,504 | ₩73,810 | ₩73,983 | -0.70% | 35.7만 |
|---|
| 2026.05.13 | ₩74,304 | ₩74,651 | ₩74,050 | ₩74,571 | +0.36% | 28.5만 |
|---|
| 2026.05.12 | ₩73,783 | ₩74,544 | ₩73,223 | ₩74,371 | +0.80% | 33.1만 |
|---|
| 2026.05.11 | ₩73,156 | ₩73,997 | ₩73,156 | ₩73,943 | +1.08% | 30.2만 |
|---|
| 2026.05.08 | ₩72,475 | ₩72,742 | ₩72,355 | ₩72,595 | +0.17% | 40.7만 |
|---|
| 2026.05.07 | ₩73,196 | ₩73,209 | ₩72,008 | ₩72,008 | -1.62% | 34.8만 |
|---|
| 2026.05.06 | ₩73,623 | ₩73,623 | ₩73,169 | ₩73,436 | -0.25% | 32.8만 |
|---|
| 2026.05.05 | ₩73,183 | ₩73,650 | ₩73,009 | ₩73,490 | +0.42% | 49.5만 |
|---|
| 2026.05.04 | ₩72,635 | ₩72,929 | ₩72,341 | ₩72,662 | +0.04% | 48.2만 |
|---|
| 2026.05.01 | ₩73,289 | ₩73,369 | ₩72,795 | ₩72,809 | -0.66% | 44.4만 |
|---|
| 2026.04.30 | ₩72,662 | ₩73,570 | ₩72,649 | ₩73,490 | +1.14% | 28.4만 |
|---|
| 2026.04.29 | ₩72,462 | ₩72,462 | ₩72,048 | ₩72,248 | -0.29% | 34.8만 |
|---|
| 2026.04.28 | ₩72,702 | ₩72,742 | ₩71,981 | ₩72,248 | -0.62% | 39.2만 |
|---|
| 2026.04.27 | ₩72,795 | ₩73,049 | ₩72,408 | ₩72,502 | -0.40% | 38.7만 |
|---|
| 2026.04.24 | ₩72,956 | ₩72,956 | ₩72,435 | ₩72,795 | -0.22% | 24만 |
|---|
| 2026.04.23 | ₩73,009 | ₩73,329 | ₩72,649 | ₩73,076 | +0.09% | 27.6만 |
|---|
| 2026.04.22 | ₩73,329 | ₩73,476 | ₩72,996 | ₩73,196 | -0.18% | 28.8만 |
|---|
| 2026.04.21 | ₩73,209 | ₩73,316 | ₩72,488 | ₩72,568 | -0.88% | 36.5만 |
|---|
| 2026.04.20 | ₩73,102 | ₩73,423 | ₩72,889 | ₩73,329 | +0.31% | 290.9만 |
|---|
| 2026.04.17 | ₩73,316 | ₩73,369 | ₩72,702 | ₩73,263 | -0.07% | 34만 |
|---|
| 2026.04.16 | ₩73,823 | ₩74,264 | ₩73,783 | ₩74,170 | +0.47% | 43.7만 |
|---|
| 2026.04.15 | ₩74,077 | ₩74,157 | ₩73,516 | ₩73,556 | -0.70% | 36.8만 |
|---|
| 2026.04.14 | ₩74,638 | ₩74,744 | ₩74,010 | ₩74,264 | -0.50% | 29.3만 |
|---|
| 2026.04.13 | ₩74,571 | ₩74,798 | ₩74,331 | ₩74,598 | +0.04% | 28만 |
|---|
| 2026.04.10 | ₩74,224 | ₩74,544 | ₩74,130 | ₩74,371 | +0.20% | 56만 |
|---|
| 2026.04.09 | ₩74,544 | ₩75,225 | ₩74,077 | ₩74,117 | -0.57% | 30.7만 |
|---|
| 2026.04.08 | ₩74,050 | ₩74,464 | ₩73,409 | ₩74,397 | +0.47% | 36.2만 |
|---|
| 2026.04.07 | ₩74,077 | ₩74,491 | ₩73,890 | ₩74,357 | +0.38% | 30.8만 |
|---|
| 2026.04.06 | ₩73,997 | ₩74,304 | ₩73,663 | ₩74,064 | +0.09% | 53.2만 |
|---|
| 2026.04.02 | ₩73,463 | ₩74,077 | ₩73,396 | ₩73,997 | +0.73% | 36만 |
|---|
| 2026.04.01 | ₩73,797 | ₩74,050 | ₩73,102 | ₩73,623 | -0.24% | 54.7만 |
|---|
| 2026.03.31 | ₩73,169 | ₩73,943 | ₩72,742 | ₩73,636 | +0.64% | 56.1만 |
|---|
| 2026.03.30 | ₩73,062 | ₩73,409 | ₩72,048 | ₩72,301 | -1.04% | 87.8만 |
|---|
| 2026.03.27 | ₩71,327 | ₩72,635 | ₩71,327 | ₩72,248 | +1.29% | 79.2만 |
|---|
| 2026.03.26 | ₩71,460 | ₩72,221 | ₩71,407 | ₩71,500 | +0.06% | 49만 |
|---|
| 2026.03.25 | ₩71,687 | ₩72,141 | ₩71,554 | ₩71,968 | +0.39% | 119.7만 |
|---|
| 2026.03.24 | ₩69,778 | ₩71,487 | ₩69,778 | ₩71,127 | +1.93% | 44.3만 |
|---|
| 2026.03.23 | ₩69,231 | ₩70,539 | ₩69,017 | ₩70,139 | +1.31% | 63.3만 |
|---|
| 2026.03.20 | ₩70,579 | ₩70,686 | ₩69,031 | ₩69,271 | -1.85% | 57.5만 |
|---|
| 2026.03.19 | ₩70,619 | ₩71,367 | ₩70,085 | ₩71,007 | +0.55% | 84.1만 |
|---|
| 2026.03.18 | ₩72,595 | ₩72,635 | ₩71,794 | ₩71,807 | -1.08% | 91.8만 |
|---|
| 2026.03.17 | ₩73,009 | ₩73,650 | ₩72,982 | ₩73,116 | +0.15% | 59.8만 |
|---|
| 2026.03.16 | ₩72,422 | ₩72,822 | ₩72,141 | ₩72,528 | +0.15% | 104.7만 |
|---|
| 2026.03.13 | ₩73,329 | ₩73,329 | ₩72,141 | ₩72,261 | -1.46% | 44.4만 |
|---|
| 2026.03.12 | ₩73,223 | ₩73,917 | ₩73,062 | ₩73,449 | +0.31% | 40.6만 |
|---|
| 2026.03.11 | ₩71,834 | ₩72,902 | ₩71,621 | ₩72,875 | +1.45% | 52.2만 |
|---|
| 2026.03.10 | ₩72,261 | ₩72,769 | ₩71,901 | ₩71,928 | -0.46% | 74.9만 |
|---|
| 2026.03.09 | ₩71,193 | ₩72,221 | ₩70,633 | ₩72,101 | +1.28% | 95.6만 |
|---|
| 2026.03.06 | ₩71,073 | ₩71,848 | ₩70,686 | ₩71,527 | +0.64% | 49.6만 |
|---|
| 2026.03.05 | ₩71,901 | ₩72,155 | ₩70,846 | ₩71,460 | -0.61% | 60.2만 |
|---|
| 2026.03.04 | ₩72,649 | ₩72,675 | ₩71,781 | ₩72,275 | -0.51% | 56.4만 |
|---|
| 2026.03.03 | ₩72,608 | ₩72,608 | ₩70,993 | ₩72,221 | -0.53% | 123.6만 |
|---|
| 2026.03.02 | ₩74,851 | ₩74,851 | ₩73,810 | ₩74,611 | -0.32% | 81.6만 |
|---|
| 2026.02.27 | ₩73,783 | ₩74,424 | ₩73,543 | ₩74,277 | +0.67% | 43.2만 |
|---|
| 2026.02.26 | ₩72,715 | ₩73,369 | ₩72,328 | ₩73,289 | +0.79% | 49.2만 |
|---|
| 2026.02.25 | ₩73,530 | ₩73,530 | ₩72,715 | ₩73,196 | -0.45% | 30.8만 |
|---|
| 2026.02.24 | ₩72,181 | ₩73,009 | ₩71,994 | ₩72,916 | +1.02% | 39.6만 |
|---|
| 2026.02.23 | ₩71,888 | ₩72,849 | ₩71,807 | ₩72,341 | +0.63% | 40.5만 |
|---|
| 2026.02.20 | ₩71,420 | ₩71,968 | ₩71,113 | ₩71,901 | +0.67% | 34.6만 |
|---|
| 2026.02.19 | ₩70,953 | ₩71,674 | ₩70,846 | ₩71,674 | +1.02% | 46.7만 |
|---|
| 2026.02.18 | ₩70,793 | ₩71,460 | ₩70,646 | ₩71,087 | +0.41% | 41.1만 |
|---|
| 2026.02.17 | ₩70,446 | ₩70,446 | ₩69,178 | ₩70,232 | -0.30% | 32.6만 |
|---|
| 2026.02.13 | ₩70,419 | ₩71,247 | ₩69,912 | ₩71,140 | +1.02% | 29.8만 |
|---|
| 2026.02.12 | ₩71,981 | ₩72,008 | ₩70,272 | ₩70,326 | -2.30% | 107.8만 |
|---|
| 2026.02.11 | ₩71,487 | ₩72,195 | ₩71,167 | ₩72,141 | +0.92% | 56.7만 |
|---|
| 2026.02.10 | ₩70,419 | ₩70,740 | ₩70,152 | ₩70,579 | +0.23% | 42.5만 |
|---|
| 2026.02.09 | ₩69,258 | ₩70,459 | ₩69,204 | ₩70,419 | +1.68% | 46.7만 |
|---|
| 2026.02.06 | ₩68,257 | ₩69,044 | ₩68,216 | ₩68,871 | +0.90% | 35.3만 |
|---|
| 2026.02.05 | ₩68,417 | ₩68,710 | ₩67,549 | ₩67,616 | -1.17% | 82.8만 |
|---|
| 2026.02.04 | ₩69,805 | ₩70,152 | ₩68,964 | ₩69,591 | -0.31% | 96.9만 |
|---|
| 2026.02.03 | ₩68,283 | ₩69,418 | ₩68,190 | ₩69,378 | +1.60% | 56.4만 |
|---|
| 2026.02.02 | ₩67,242 | ₩67,789 | ₩67,068 | ₩67,536 | +0.44% | 106.3만 |
|---|
| 2026.01.30 | ₩68,764 | ₩68,844 | ₩67,002 | ₩67,602 | -1.69% | 114.9만 |
|---|
| 2026.01.29 | ₩71,153 | ₩71,607 | ₩69,525 | ₩70,272 | -1.24% | 90.2만 |
|---|
| 2026.01.28 | ₩69,712 | ₩70,152 | ₩69,284 | ₩70,032 | +0.46% | 97.2만 |
|---|
| 2026.01.27 | ₩68,577 | ₩69,405 | ₩68,523 | ₩69,391 | +1.19% | 66.5만 |
|---|
| 2026.01.26 | ₩68,951 | ₩69,138 | ₩68,377 | ₩68,390 | -0.81% | 84.2만 |
|---|
| 2026.01.23 | ₩67,522 | ₩68,070 | ₩67,389 | ₩68,003 | +0.71% | 56.1만 |
|---|
| 2026.01.22 | ₩66,841 | ₩67,175 | ₩66,534 | ₩66,895 | +0.08% | 96.3만 |
|---|
| 2026.01.21 | ₩66,761 | ₩67,189 | ₩66,548 | ₩66,895 | +0.20% | 103.5만 |
|---|
| 2026.01.20 | ₩65,720 | ₩66,067 | ₩65,640 | ₩65,907 | +0.28% | 67.1만 |
|---|
| 2026.01.16 | ₩65,333 | ₩65,493 | ₩64,973 | ₩65,413 | +0.12% | 63.2만 |
|---|
| 2026.01.15 | ₩65,480 | ₩66,014 | ₩65,226 | ₩65,814 | +0.51% | 538.9만 |
|---|
| 2026.01.14 | ₩65,026 | ₩66,000 | ₩65,026 | ₩65,747 | +1.11% | 62만 |
|---|
| 2026.01.13 | ₩64,212 | ₩64,692 | ₩64,158 | ₩64,479 | +0.42% | 58.7만 |
|---|
| 2026.01.12 | ₩63,704 | ₩64,105 | ₩63,664 | ₩63,824 | +0.19% | 30.4만 |
|---|
| 2026.01.09 | ₩62,997 | ₩63,371 | ₩62,983 | ₩63,224 | +0.36% | 30.3만 |
|---|
| 2026.01.08 | ₩61,689 | ₩62,890 | ₩61,689 | ₩62,863 | +1.90% | 33.1만 |
|---|
| 2026.01.07 | ₩62,503 | ₩62,503 | ₩61,942 | ₩62,182 | -0.51% | 37.4만 |
|---|
| 2026.01.06 | ₩63,037 | ₩63,344 | ₩62,957 | ₩63,077 | +0.06% | 42.2만 |
|---|
| 2026.01.05 | ₩62,596 | ₩63,023 | ₩62,209 | ₩62,783 | +0.30% | 67.5만 |
|---|
| 2026.01.02 | ₩61,635 | ₩62,209 | ₩61,448 | ₩62,182 | +0.89% | 49.5만 |
|---|
| 2025.12.31 | ₩61,528 | ₩61,528 | ₩61,208 | ₩61,208 | -0.52% | 22.7만 |
|---|
| 2025.12.30 | ₩61,755 | ₩61,809 | ₩61,555 | ₩61,595 | -0.26% | 55만 |
|---|
| 2025.12.29 | ₩61,301 | ₩61,435 | ₩61,021 | ₩61,195 | -0.17% | 30만 |
|---|
| 2025.12.26 | ₩61,729 | ₩61,889 | ₩61,608 | ₩61,795 | +0.11% | 21.9만 |
|---|
| 2025.12.24 | ₩61,608 | ₩61,608 | ₩61,368 | ₩61,515 | -0.15% | 15.1만 |
|---|
| 2025.12.23 | ₩61,435 | ₩61,595 | ₩61,261 | ₩61,555 | +0.20% | 26만 |
|---|
| 2025.12.22 | ₩61,048 | ₩61,435 | ₩60,981 | ₩61,315 | +0.44% | 39.5만 |
|---|
| 2025.12.19 | ₩60,260 | ₩60,807 | ₩60,260 | ₩60,487 | +0.38% | 30.8만 |
|---|
| 2025.12.18 | ₩60,741 | ₩60,861 | ₩60,354 | ₩60,554 | -0.31% | 77.2만 |
|---|
| 2025.12.17 | ₩60,407 | ₩60,634 | ₩60,233 | ₩60,580 | +0.29% | 34.1만 |
|---|
| 2025.12.16 | ₩60,621 | ₩60,621 | ₩59,873 | ₩59,940 | -1.12% | 32만 |
|---|
| 2025.12.15 | ₩61,288 | ₩61,288 | ₩60,460 | ₩60,781 | -0.83% | 27만 |
|---|
| 2025.12.12 | ₩61,462 | ₩61,542 | ₩60,621 | ₩60,968 | -0.80% | 33.9만 |
|---|
| 2025.12.11 | ₩60,500 | ₩61,555 | ₩60,500 | ₩61,301 | +1.32% | 40.8만 |
|---|
| 2025.12.10 | ₩60,060 | ₩60,701 | ₩59,820 | ₩60,594 | +0.89% | 38.4만 |
|---|
| 2025.12.09 | ₩59,659 | ₩60,140 | ₩59,659 | ₩59,966 | +0.51% | 25.9만 |
|---|
| 2025.12.08 | ₩60,247 | ₩60,260 | ₩59,726 | ₩59,726 | -0.86% | 21.3만 |
|---|
| 2025.12.05 | ₩60,701 | ₩61,141 | ₩60,247 | ₩60,287 | -0.68% | 30.1만 |
|---|
| 2025.12.04 | ₩60,447 | ₩60,727 | ₩60,447 | ₩60,594 | +0.24% | 21.1만 |
|---|
| 2025.12.03 | ₩60,193 | ₩60,487 | ₩60,193 | ₩60,394 | +0.33% | 19만 |
|---|
| 2025.12.02 | ₩60,127 | ₩60,127 | ₩59,419 | ₩59,699 | -0.71% | 25.9만 |
|---|
| 2025.12.01 | ₩60,073 | ₩60,487 | ₩60,073 | ₩60,127 | +0.09% | 24.6만 |
|---|
| 2025.11.28 | ₩59,513 | ₩60,020 | ₩59,513 | ₩59,926 | +0.70% | 22.3만 |
|---|
| 2025.11.26 | ₩58,805 | ₩59,633 | ₩58,805 | ₩59,459 | +1.11% | 43.1만 |
|---|
| 2025.11.25 | ₩58,418 | ₩58,698 | ₩58,271 | ₩58,578 | +0.27% | 23만 |
|---|
| 2025.11.24 | ₩57,790 | ₩58,405 | ₩57,604 | ₩58,298 | +0.88% | 125.6만 |
|---|
| 2025.11.21 | ₩57,377 | ₩58,004 | ₩57,256 | ₩57,857 | +0.84% | 45.6만 |
|---|
| 2025.11.20 | ₩58,578 | ₩58,805 | ₩57,296 | ₩57,323 | -2.14% | 33.4만 |
|---|
| 2025.11.19 | ₩58,471 | ₩58,645 | ₩58,097 | ₩58,324 | -0.25% | 53.7만 |
|---|
| 2025.11.18 | ₩58,364 | ₩58,872 | ₩58,097 | ₩58,685 | +0.55% | 38.1만 |
|---|
| 2025.11.17 | ₩59,299 | ₩59,379 | ₩58,485 | ₩58,591 | -1.19% | 97.3만 |
|---|
| 2025.11.14 | ₩58,992 | ₩59,593 | ₩58,885 | ₩59,486 | +0.84% | 27.2만 |
|---|
| 2025.11.13 | ₩59,993 | ₩60,167 | ₩59,392 | ₩59,472 | -0.87% | 54.2만 |
|---|
| 2025.11.12 | ₩59,539 | ₩60,020 | ₩59,513 | ₩59,873 | +0.56% | 33.5만 |
|---|
| 2025.11.11 | ₩59,392 | ₩59,739 | ₩59,326 | ₩59,646 | +0.43% | 21.4만 |
|---|
| 2025.11.10 | ₩58,765 | ₩59,219 | ₩58,485 | ₩59,152 | +0.66% | 199만 |
|---|
| 2025.11.07 | ₩57,550 | ₩58,164 | ₩57,417 | ₩58,164 | +1.07% | 20.5만 |
|---|
| 2025.11.06 | ₩57,644 | ₩57,897 | ₩57,483 | ₩57,483 | -0.28% | 55.9만 |
|---|
| 2025.11.05 | ₩57,390 | ₩57,897 | ₩57,390 | ₩57,617 | +0.40% | 20.2만 |
|---|
| 2025.11.04 | ₩56,976 | ₩57,337 | ₩56,776 | ₩57,056 | +0.14% | 35.6만 |
|---|
| 2025.11.03 | ₩57,871 | ₩57,884 | ₩57,443 | ₩57,790 | -0.14% | 20.3만 |
|---|
| 2025.10.31 | ₩57,991 | ₩58,204 | ₩57,817 | ₩58,004 | +0.02% | 21.8만 |
|---|
| 2025.10.30 | ₩58,017 | ₩58,431 | ₩57,844 | ₩58,151 | +0.23% | 137.8만 |
|---|
| 2025.10.29 | ₩58,845 | ₩58,992 | ₩58,391 | ₩58,565 | -0.48% | 51만 |
|---|
| 2025.10.28 | ₩58,164 | ₩58,618 | ₩58,111 | ₩58,498 | +0.57% | 49.8만 |
|---|
| 2025.10.27 | ₩58,618 | ₩58,631 | ₩58,071 | ₩58,298 | -0.55% | 25.9만 |
|---|
| 2025.10.24 | ₩58,658 | ₩58,778 | ₩58,551 | ₩58,618 | -0.07% | 17.1만 |
|---|
| 2025.10.23 | ₩58,752 | ₩58,845 | ₩58,578 | ₩58,671 | -0.14% | 18.2만 |
|---|
| 2025.10.22 | ₩57,430 | ₩58,057 | ₩57,377 | ₩57,977 | +0.95% | 33.3만 |
|---|
| 2025.10.21 | ₩57,991 | ₩57,991 | ₩57,430 | ₩57,510 | -0.83% | 25.7만 |
|---|
| 2025.10.20 | ₩58,391 | ₩58,738 | ₩58,364 | ₩58,671 | +0.48% | 21.9만 |
|---|
| 2025.10.17 | ₩58,418 | ₩58,458 | ₩57,804 | ₩58,138 | -0.48% | 27.5만 |
|---|
| 2025.10.16 | ₩58,845 | ₩59,112 | ₩58,418 | ₩58,605 | -0.41% | 20.9만 |
|---|
| 2025.10.15 | ₩58,511 | ₩58,778 | ₩58,231 | ₩58,551 | +0.07% | 23.4만 |
|---|
| 2025.10.14 | ₩57,644 | ₩58,298 | ₩57,537 | ₩58,071 | +0.74% | 20.1만 |
|---|
| 2025.10.13 | ₩57,977 | ₩58,378 | ₩57,857 | ₩58,244 | +0.46% | 19.4만 |
|---|
| 2025.10.10 | ₩58,084 | ₩58,097 | ₩57,136 | ₩57,190 | -1.54% | 37.2만 |
|---|