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 | ₩71,814 | ₩72,428 | ₩71,814 | ₩71,934 | +0.17% | 30.1만 |
| 2026.10.08 | ₩71,093 | ₩71,640 | ₩71,093 | ₩71,560 | +0.66% | 32.1만 |
| 2026.10.07 | ₩71,227 | ₩71,347 | ₩70,599 | ₩70,746 | -0.67% | 17.5만 |
| 2026.10.06 | ₩71,480 | ₩72,014 | ₩71,160 | ₩71,761 | +0.39% | 25.3만 |
| 2026.10.05 | ₩71,053 | ₩71,627 | ₩70,359 | ₩71,360 | +0.43% | 27만 |
| 2026.10.02 | ₩70,345 | ₩71,093 | ₩70,345 | ₩70,919 | +0.82% | 64만 |
| 2026.10.01 | ₩70,065 | ₩70,399 | ₩69,771 | ₩70,305 | +0.34% | 34.5만 |
| 2026.09.30 | ₩71,213 | ₩71,293 | ₩70,412 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩70,412 |
| -1.12% |
| 40.4만 |
| 2026.09.29 | ₩70,679 | ₩71,093 | ₩70,466 | ₩70,759 | +0.11% | 88.4만 |
|---|
| 2026.09.28 | ₩71,453 | ₩71,640 | ₩71,040 | ₩71,280 | -0.24% | 66.5만 |
|---|
| 2026.09.25 | ₩71,814 | ₩71,947 | ₩71,560 | ₩71,867 | +0.07% | 31.8만 |
|---|
| 2026.09.24 | ₩72,668 | ₩72,668 | ₩72,054 | ₩72,148 | -0.72% | 38.3만 |
|---|
| 2026.09.23 | ₩72,895 | ₩72,922 | ₩72,441 | ₩72,588 | -0.42% | 39만 |
|---|
| 2026.09.22 | ₩72,348 | ₩73,336 | ₩72,321 | ₩73,136 | +1.09% | 29.1만 |
|---|
| 2026.09.21 | ₩73,536 | ₩73,563 | ₩72,468 | ₩72,548 | -1.34% | 22.3만 |
|---|
| 2026.09.18 | ₩74,070 | ₩74,070 | ₩73,403 | ₩73,563 | -0.68% | 35.1만 |
|---|
| 2026.09.17 | ₩74,391 | ₩75,072 | ₩74,244 | ₩74,911 | +0.70% | 38.9만 |
|---|
| 2026.09.16 | ₩75,365 | ₩75,365 | ₩73,376 | ₩73,817 | -2.05% | 32.6만 |
|---|
| 2026.09.15 | ₩74,684 | ₩75,445 | ₩74,564 | ₩75,339 | +0.88% | 33.9만 |
|---|
| 2026.09.14 | ₩75,125 | ₩75,205 | ₩74,658 | ₩74,684 | -0.59% | 25.4만 |
|---|
| 2026.09.11 | ₩75,899 | ₩76,113 | ₩75,312 | ₩75,592 | -0.40% | 15만 |
|---|
| 2026.09.10 | ₩76,180 | ₩76,180 | ₩75,539 | ₩75,606 | -0.75% | 38.5만 |
|---|
| 2026.09.09 | ₩77,154 | ₩77,528 | ₩76,527 | ₩76,887 | -0.35% | 25.5만 |
|---|
| 2026.09.08 | ₩76,540 | ₩77,088 | ₩76,340 | ₩76,447 | -0.12% | 23.9만 |
|---|
| 2026.09.04 | ₩75,632 | ₩76,073 | ₩75,218 | ₩75,806 | +0.23% | 19.8만 |
|---|
| 2026.09.03 | ₩76,821 | ₩76,821 | ₩76,033 | ₩76,273 | -0.71% | 27.1만 |
|---|
| 2026.09.02 | ₩75,566 | ₩76,220 | ₩75,552 | ₩76,206 | +0.85% | 27.6만 |
|---|
| 2026.09.01 | ₩75,258 | ₩75,632 | ₩75,005 | ₩75,459 | +0.27% | 44.9만 |
|---|
| 2026.08.31 | ₩75,312 | ₩75,525 | ₩74,738 | ₩75,125 | -0.25% | 59.9만 |
|---|
| 2026.08.28 | ₩75,485 | ₩75,632 | ₩74,538 | ₩74,845 | -0.85% | 29.9만 |
|---|
| 2026.08.27 | ₩75,125 | ₩75,405 | ₩74,698 | ₩75,192 | +0.09% | 17.4만 |
|---|
| 2026.08.26 | ₩75,499 | ₩75,899 | ₩75,232 | ₩75,272 | -0.30% | 28.7만 |
|---|
| 2026.08.25 | ₩75,232 | ₩75,966 | ₩75,031 | ₩75,833 | +0.80% | 26만 |
|---|
| 2026.08.24 | ₩75,953 | ₩76,220 | ₩75,379 | ₩75,752 | -0.26% | 54.4만 |
|---|
| 2026.08.21 | ₩75,579 | ₩76,073 | ₩75,579 | ₩75,993 | +0.55% | 56.6만 |
|---|
| 2026.08.20 | ₩73,763 | ₩75,098 | ₩73,763 | ₩74,724 | +1.30% | 20.4만 |
|---|
| 2026.08.19 | ₩73,296 | ₩74,337 | ₩73,296 | ₩73,750 | +0.62% | 32만 |
|---|
| 2026.08.18 | ₩72,295 | ₩72,441 | ₩71,934 | ₩72,134 | -0.22% | 35.7만 |
|---|
| 2026.08.17 | ₩71,574 | ₩72,068 | ₩71,534 | ₩72,068 | +0.69% | 19.6만 |
|---|
| 2026.08.14 | ₩71,186 | ₩71,787 | ₩71,186 | ₩71,413 | +0.32% | 26.4만 |
|---|
| 2026.08.13 | ₩71,120 | ₩71,333 | ₩70,853 | ₩71,000 | -0.17% | 32.1만 |
|---|
| 2026.08.12 | ₩72,094 | ₩72,108 | ₩71,694 | ₩71,907 | -0.26% | 22.3만 |
|---|
| 2026.08.11 | ₩71,947 | ₩72,134 | ₩71,667 | ₩71,827 | -0.17% | 25.6만 |
|---|
| 2026.08.10 | ₩71,093 | ₩72,014 | ₩71,026 | ₩71,961 | +1.22% | 20.6만 |
|---|
| 2026.08.07 | ₩70,759 | ₩71,080 | ₩70,652 | ₩70,786 | +0.04% | 19.8만 |
|---|
| 2026.08.06 | ₩70,332 | ₩70,399 | ₩70,105 | ₩70,279 | -0.08% | 44.6만 |
|---|
| 2026.08.05 | ₩70,719 | ₩70,946 | ₩70,172 | ₩70,185 | -0.76% | 29만 |
|---|
| 2026.08.04 | ₩69,624 | ₩70,065 | ₩69,237 | ₩69,931 | +0.44% | 46.1만 |
|---|
| 2026.08.03 | ₩69,464 | ₩69,464 | ₩68,717 | ₩69,291 | -0.25% | 1097.7만 |
|---|
| 2026.07.31 | ₩70,345 | ₩70,412 | ₩69,291 | ₩69,878 | -0.66% | 68.9만 |
|---|
| 2026.07.30 | ₩70,145 | ₩70,960 | ₩70,118 | ₩70,826 | +0.97% | 59.5만 |
|---|
| 2026.07.29 | ₩69,865 | ₩70,385 | ₩69,304 | ₩69,731 | -0.19% | 68.3만 |
|---|
| 2026.07.28 | ₩69,144 | ₩69,544 | ₩68,997 | ₩69,237 | +0.14% | 64.9만 |
|---|
| 2026.07.27 | ₩69,411 | ₩69,611 | ₩69,050 | ₩69,237 | -0.25% | 44.1만 |
|---|
| 2026.07.24 | ₩70,025 | ₩70,212 | ₩69,825 | ₩69,945 | -0.11% | 17.7만 |
|---|
| 2026.07.23 | ₩70,172 | ₩70,492 | ₩69,905 | ₩70,038 | -0.19% | 23.1만 |
|---|
| 2026.07.22 | ₩69,705 | ₩70,292 | ₩69,705 | ₩70,172 | +0.67% | 33.2만 |
|---|
| 2026.07.21 | ₩68,410 | ₩68,917 | ₩68,303 | ₩68,877 | +0.68% | 18.2만 |
|---|
| 2026.07.20 | ₩67,782 | ₩68,049 | ₩67,702 | ₩67,849 | +0.10% | 21.3만 |
|---|
| 2026.07.17 | ₩67,635 | ₩68,116 | ₩67,555 | ₩67,982 | +0.51% | 20.4만 |
|---|
| 2026.07.16 | ₩67,555 | ₩67,795 | ₩67,368 | ₩67,502 | -0.08% | 18.1만 |
|---|
| 2026.07.15 | ₩68,289 | ₩68,396 | ₩67,448 | ₩68,036 | -0.37% | 19.7만 |
|---|
| 2026.07.14 | ₩68,410 | ₩68,650 | ₩67,942 | ₩68,102 | -0.45% | 17.1만 |
|---|
| 2026.07.13 | ₩67,168 | ₩67,608 | ₩67,168 | ₩67,368 | +0.30% | 19.5만 |
|---|
| 2026.07.10 | ₩66,447 | ₩66,968 | ₩66,447 | ₩66,914 | +0.70% | 19.3만 |
|---|
| 2026.07.09 | ₩66,460 | ₩66,647 | ₩66,220 | ₩66,273 | -0.28% | 16.6만 |
|---|
| 2026.07.08 | ₩66,420 | ₩66,594 | ₩65,980 | ₩66,353 | -0.10% | 15만 |
|---|
| 2026.07.07 | ₩66,781 | ₩67,101 | ₩66,340 | ₩66,701 | -0.12% | 19.3만 |
|---|
| 2026.07.06 | ₩66,727 | ₩66,781 | ₩66,273 | ₩66,781 | +0.08% | 16.8만 |
|---|
| 2026.07.02 | ₩66,020 | ₩66,901 | ₩65,993 | ₩66,500 | +0.73% | 28.8만 |
|---|
| 2026.07.01 | ₩65,299 | ₩65,993 | ₩65,245 | ₩65,432 | +0.20% | 79.6만 |
|---|
| 2026.06.30 | ₩65,779 | ₩65,900 | ₩65,472 | ₩65,793 | +0.02% | 98만 |
|---|
| 2026.06.29 | ₩65,846 | ₩65,926 | ₩65,312 | ₩65,633 | -0.32% | 97.9만 |
|---|
| 2026.06.26 | ₩65,833 | ₩66,220 | ₩65,686 | ₩65,833 | 0.00% | 40.3만 |
|---|
| 2026.06.25 | ₩65,646 | ₩65,966 | ₩65,339 | ₩65,940 | +0.45% | 164.1만 |
|---|
| 2026.06.24 | ₩65,619 | ₩65,726 | ₩65,139 | ₩65,486 | -0.20% | 67만 |
|---|
| 2026.06.23 | ₩66,514 | ₩66,834 | ₩66,207 | ₩66,460 | -0.08% | 35.3만 |
|---|
| 2026.06.22 | ₩67,181 | ₩67,675 | ₩67,181 | ₩67,595 | +0.62% | 23.6만 |
|---|
| 2026.06.18 | ₩68,303 | ₩68,303 | ₩67,341 | ₩67,662 | -0.94% | 40만 |
|---|
| 2026.06.17 | ₩70,239 | ₩70,519 | ₩69,050 | ₩69,184 | -1.50% | 61.2만 |
|---|
| 2026.06.16 | ₩70,372 | ₩70,612 | ₩70,158 | ₩70,385 | +0.02% | 35.6만 |
|---|
| 2026.06.15 | ₩70,319 | ₩70,652 | ₩70,279 | ₩70,345 | +0.04% | 35.8만 |
|---|
| 2026.06.12 | ₩69,718 | ₩70,746 | ₩69,718 | ₩70,586 | +1.24% | 18.3만 |
|---|
| 2026.06.11 | ₩69,571 | ₩69,931 | ₩69,291 | ₩69,758 | +0.27% | 27.6만 |
|---|
| 2026.06.10 | ₩69,277 | ₩69,544 | ₩68,770 | ₩68,810 | -0.67% | 35.3만 |
|---|
| 2026.06.09 | ₩70,212 | ₩70,212 | ₩68,650 | ₩69,438 | -1.10% | 42만 |
|---|
| 2026.06.08 | ₩70,332 | ₩70,466 | ₩69,878 | ₩69,931 | -0.57% | 30.5만 |
|---|
| 2026.06.05 | ₩71,747 | ₩71,814 | ₩69,851 | ₩69,945 | -2.51% | 35.1만 |
|---|
| 2026.06.04 | ₩72,522 | ₩72,735 | ₩72,321 | ₩72,508 | -0.02% | 18.3만 |
|---|
| 2026.06.03 | ₩72,909 | ₩73,389 | ₩72,655 | ₩72,695 | -0.29% | 34만 |
|---|
| 2026.06.02 | ₩72,628 | ₩73,296 | ₩72,495 | ₩73,202 | +0.79% | 91.9만 |
|---|
| 2026.06.01 | ₩71,720 | ₩72,508 | ₩71,694 | ₩72,388 | +0.93% | 41.7만 |
|---|
| 2026.05.29 | ₩72,121 | ₩72,321 | ₩71,814 | ₩72,001 | -0.17% | 35만 |
|---|
| 2026.05.28 | ₩71,827 | ₩72,481 | ₩71,694 | ₩72,214 | +0.54% | 27.5만 |
|---|
| 2026.05.27 | ₩71,867 | ₩72,241 | ₩71,654 | ₩71,907 | +0.06% | 40.2만 |
|---|
| 2026.05.26 | ₩72,695 | ₩73,096 | ₩72,508 | ₩72,628 | -0.09% | 31.7만 |
|---|
| 2026.05.22 | ₩72,535 | ₩72,668 | ₩72,134 | ₩72,441 | -0.13% | 39.8만 |
|---|
| 2026.05.21 | ₩72,575 | ₩72,869 | ₩72,401 | ₩72,762 | +0.26% | 21.7만 |
|---|
| 2026.05.20 | ₩72,562 | ₩72,775 | ₩72,428 | ₩72,508 | -0.07% | 30.9만 |
|---|
| 2026.05.19 | ₩72,895 | ₩72,895 | ₩72,094 | ₩72,548 | -0.48% | 24.9만 |
|---|
| 2026.05.18 | ₩73,029 | ₩73,389 | ₩72,815 | ₩73,323 | +0.40% | 17.6만 |
|---|
| 2026.05.15 | ₩72,922 | ₩72,922 | ₩72,455 | ₩72,775 | -0.20% | 17.6만 |
|---|
| 2026.05.14 | ₩74,511 | ₩74,511 | ₩73,817 | ₩73,990 | -0.70% | 35.7만 |
|---|
| 2026.05.13 | ₩74,311 | ₩74,658 | ₩74,057 | ₩74,578 | +0.36% | 28.5만 |
|---|
| 2026.05.12 | ₩73,790 | ₩74,551 | ₩73,229 | ₩74,377 | +0.80% | 33.1만 |
|---|
| 2026.05.11 | ₩73,162 | ₩74,003 | ₩73,162 | ₩73,950 | +1.08% | 30.2만 |
|---|
| 2026.05.08 | ₩72,481 | ₩72,749 | ₩72,361 | ₩72,602 | +0.17% | 40.7만 |
|---|
| 2026.05.07 | ₩73,202 | ₩73,216 | ₩72,014 | ₩72,014 | -1.62% | 34.8만 |
|---|
| 2026.05.06 | ₩73,630 | ₩73,630 | ₩73,176 | ₩73,443 | -0.25% | 32.8만 |
|---|
| 2026.05.05 | ₩73,189 | ₩73,656 | ₩73,016 | ₩73,496 | +0.42% | 49.5만 |
|---|
| 2026.05.04 | ₩72,642 | ₩72,935 | ₩72,348 | ₩72,668 | +0.04% | 48.2만 |
|---|
| 2026.05.01 | ₩73,296 | ₩73,376 | ₩72,802 | ₩72,815 | -0.66% | 44.4만 |
|---|
| 2026.04.30 | ₩72,668 | ₩73,576 | ₩72,655 | ₩73,496 | +1.14% | 28.4만 |
|---|
| 2026.04.29 | ₩72,468 | ₩72,468 | ₩72,054 | ₩72,255 | -0.29% | 34.8만 |
|---|
| 2026.04.28 | ₩72,708 | ₩72,749 | ₩71,988 | ₩72,255 | -0.62% | 39.2만 |
|---|
| 2026.04.27 | ₩72,802 | ₩73,056 | ₩72,415 | ₩72,508 | -0.40% | 38.7만 |
|---|
| 2026.04.24 | ₩72,962 | ₩72,962 | ₩72,441 | ₩72,802 | -0.22% | 24만 |
|---|
| 2026.04.23 | ₩73,016 | ₩73,336 | ₩72,655 | ₩73,082 | +0.09% | 27.6만 |
|---|
| 2026.04.22 | ₩73,336 | ₩73,483 | ₩73,002 | ₩73,202 | -0.18% | 28.8만 |
|---|
| 2026.04.21 | ₩73,216 | ₩73,323 | ₩72,495 | ₩72,575 | -0.88% | 36.5만 |
|---|
| 2026.04.20 | ₩73,109 | ₩73,429 | ₩72,895 | ₩73,336 | +0.31% | 290.9만 |
|---|
| 2026.04.17 | ₩73,323 | ₩73,376 | ₩72,708 | ₩73,269 | -0.07% | 34만 |
|---|
| 2026.04.16 | ₩73,830 | ₩74,271 | ₩73,790 | ₩74,177 | +0.47% | 43.7만 |
|---|
| 2026.04.15 | ₩74,084 | ₩74,164 | ₩73,523 | ₩73,563 | -0.70% | 36.8만 |
|---|
| 2026.04.14 | ₩74,644 | ₩74,751 | ₩74,017 | ₩74,271 | -0.50% | 29.3만 |
|---|
| 2026.04.13 | ₩74,578 | ₩74,805 | ₩74,337 | ₩74,604 | +0.04% | 28만 |
|---|
| 2026.04.10 | ₩74,230 | ₩74,551 | ₩74,137 | ₩74,377 | +0.20% | 56만 |
|---|
| 2026.04.09 | ₩74,551 | ₩75,232 | ₩74,084 | ₩74,124 | -0.57% | 30.7만 |
|---|
| 2026.04.08 | ₩74,057 | ₩74,471 | ₩73,416 | ₩74,404 | +0.47% | 36.2만 |
|---|
| 2026.04.07 | ₩74,084 | ₩74,497 | ₩73,897 | ₩74,364 | +0.38% | 30.8만 |
|---|
| 2026.04.06 | ₩74,003 | ₩74,311 | ₩73,670 | ₩74,070 | +0.09% | 53.2만 |
|---|
| 2026.04.02 | ₩73,469 | ₩74,084 | ₩73,403 | ₩74,003 | +0.73% | 36만 |
|---|
| 2026.04.01 | ₩73,803 | ₩74,057 | ₩73,109 | ₩73,630 | -0.24% | 54.7만 |
|---|
| 2026.03.31 | ₩73,176 | ₩73,950 | ₩72,749 | ₩73,643 | +0.64% | 56.1만 |
|---|
| 2026.03.30 | ₩73,069 | ₩73,416 | ₩72,054 | ₩72,308 | -1.04% | 87.8만 |
|---|
| 2026.03.27 | ₩71,333 | ₩72,642 | ₩71,333 | ₩72,255 | +1.29% | 79.2만 |
|---|
| 2026.03.26 | ₩71,467 | ₩72,228 | ₩71,413 | ₩71,507 | +0.06% | 49만 |
|---|
| 2026.03.25 | ₩71,694 | ₩72,148 | ₩71,560 | ₩71,974 | +0.39% | 119.7만 |
|---|
| 2026.03.24 | ₩69,785 | ₩71,494 | ₩69,785 | ₩71,133 | +1.93% | 44.3만 |
|---|
| 2026.03.23 | ₩69,237 | ₩70,546 | ₩69,024 | ₩70,145 | +1.31% | 63.3만 |
|---|
| 2026.03.20 | ₩70,586 | ₩70,692 | ₩69,037 | ₩69,277 | -1.85% | 57.5만 |
|---|
| 2026.03.19 | ₩70,626 | ₩71,373 | ₩70,092 | ₩71,013 | +0.55% | 84.1만 |
|---|
| 2026.03.18 | ₩72,602 | ₩72,642 | ₩71,801 | ₩71,814 | -1.08% | 91.8만 |
|---|
| 2026.03.17 | ₩73,016 | ₩73,656 | ₩72,989 | ₩73,122 | +0.15% | 59.8만 |
|---|
| 2026.03.16 | ₩72,428 | ₩72,829 | ₩72,148 | ₩72,535 | +0.15% | 104.7만 |
|---|
| 2026.03.13 | ₩73,336 | ₩73,336 | ₩72,148 | ₩72,268 | -1.46% | 44.4만 |
|---|
| 2026.03.12 | ₩73,229 | ₩73,923 | ₩73,069 | ₩73,456 | +0.31% | 40.6만 |
|---|
| 2026.03.11 | ₩71,841 | ₩72,909 | ₩71,627 | ₩72,882 | +1.45% | 52.2만 |
|---|
| 2026.03.10 | ₩72,268 | ₩72,775 | ₩71,907 | ₩71,934 | -0.46% | 74.9만 |
|---|
| 2026.03.09 | ₩71,200 | ₩72,228 | ₩70,639 | ₩72,108 | +1.28% | 95.6만 |
|---|
| 2026.03.06 | ₩71,080 | ₩71,854 | ₩70,692 | ₩71,534 | +0.64% | 49.6만 |
|---|
| 2026.03.05 | ₩71,907 | ₩72,161 | ₩70,853 | ₩71,467 | -0.61% | 60.2만 |
|---|
| 2026.03.04 | ₩72,655 | ₩72,682 | ₩71,787 | ₩72,281 | -0.51% | 56.4만 |
|---|
| 2026.03.03 | ₩72,615 | ₩72,615 | ₩71,000 | ₩72,228 | -0.53% | 123.6만 |
|---|
| 2026.03.02 | ₩74,858 | ₩74,858 | ₩73,817 | ₩74,618 | -0.32% | 81.6만 |
|---|
| 2026.02.27 | ₩73,790 | ₩74,431 | ₩73,550 | ₩74,284 | +0.67% | 43.2만 |
|---|
| 2026.02.26 | ₩72,722 | ₩73,376 | ₩72,335 | ₩73,296 | +0.79% | 49.2만 |
|---|
| 2026.02.25 | ₩73,536 | ₩73,536 | ₩72,722 | ₩73,202 | -0.45% | 30.8만 |
|---|
| 2026.02.24 | ₩72,188 | ₩73,016 | ₩72,001 | ₩72,922 | +1.02% | 39.6만 |
|---|
| 2026.02.23 | ₩71,894 | ₩72,855 | ₩71,814 | ₩72,348 | +0.63% | 40.5만 |
|---|
| 2026.02.20 | ₩71,427 | ₩71,974 | ₩71,120 | ₩71,907 | +0.67% | 34.6만 |
|---|
| 2026.02.19 | ₩70,960 | ₩71,680 | ₩70,853 | ₩71,680 | +1.02% | 46.7만 |
|---|
| 2026.02.18 | ₩70,799 | ₩71,467 | ₩70,652 | ₩71,093 | +0.41% | 41.1만 |
|---|
| 2026.02.17 | ₩70,452 | ₩70,452 | ₩69,184 | ₩70,239 | -0.30% | 32.6만 |
|---|
| 2026.02.13 | ₩70,425 | ₩71,253 | ₩69,918 | ₩71,146 | +1.02% | 29.8만 |
|---|
| 2026.02.12 | ₩71,988 | ₩72,014 | ₩70,279 | ₩70,332 | -2.30% | 107.8만 |
|---|
| 2026.02.11 | ₩71,494 | ₩72,201 | ₩71,173 | ₩72,148 | +0.92% | 56.7만 |
|---|
| 2026.02.10 | ₩70,425 | ₩70,746 | ₩70,158 | ₩70,586 | +0.23% | 42.5만 |
|---|
| 2026.02.09 | ₩69,264 | ₩70,466 | ₩69,211 | ₩70,425 | +1.68% | 46.7만 |
|---|
| 2026.02.06 | ₩68,263 | ₩69,050 | ₩68,223 | ₩68,877 | +0.90% | 35.3만 |
|---|
| 2026.02.05 | ₩68,423 | ₩68,717 | ₩67,555 | ₩67,622 | -1.17% | 82.8만 |
|---|
| 2026.02.04 | ₩69,811 | ₩70,158 | ₩68,970 | ₩69,598 | -0.31% | 96.9만 |
|---|
| 2026.02.03 | ₩68,289 | ₩69,424 | ₩68,196 | ₩69,384 | +1.60% | 56.4만 |
|---|
| 2026.02.02 | ₩67,248 | ₩67,795 | ₩67,074 | ₩67,542 | +0.44% | 106.3만 |
|---|
| 2026.01.30 | ₩68,770 | ₩68,850 | ₩67,008 | ₩67,608 | -1.69% | 114.9만 |
|---|
| 2026.01.29 | ₩71,160 | ₩71,614 | ₩69,531 | ₩70,279 | -1.24% | 90.2만 |
|---|
| 2026.01.28 | ₩69,718 | ₩70,158 | ₩69,291 | ₩70,038 | +0.46% | 97.2만 |
|---|
| 2026.01.27 | ₩68,583 | ₩69,411 | ₩68,530 | ₩69,397 | +1.19% | 66.5만 |
|---|
| 2026.01.26 | ₩68,957 | ₩69,144 | ₩68,383 | ₩68,396 | -0.81% | 84.2만 |
|---|
| 2026.01.23 | ₩67,528 | ₩68,076 | ₩67,395 | ₩68,009 | +0.71% | 56.1만 |
|---|
| 2026.01.22 | ₩66,847 | ₩67,181 | ₩66,540 | ₩66,901 | +0.08% | 96.3만 |
|---|
| 2026.01.21 | ₩66,767 | ₩67,195 | ₩66,554 | ₩66,901 | +0.20% | 103.5만 |
|---|
| 2026.01.20 | ₩65,726 | ₩66,073 | ₩65,646 | ₩65,913 | +0.28% | 67.1만 |
|---|
| 2026.01.16 | ₩65,339 | ₩65,499 | ₩64,978 | ₩65,419 | +0.12% | 63.2만 |
|---|
| 2026.01.15 | ₩65,486 | ₩66,020 | ₩65,232 | ₩65,819 | +0.51% | 538.9만 |
|---|
| 2026.01.14 | ₩65,032 | ₩66,006 | ₩65,032 | ₩65,753 | +1.11% | 62만 |
|---|
| 2026.01.13 | ₩64,217 | ₩64,698 | ₩64,164 | ₩64,484 | +0.42% | 58.7만 |
|---|
| 2026.01.12 | ₩63,710 | ₩64,111 | ₩63,670 | ₩63,830 | +0.19% | 30.4만 |
|---|
| 2026.01.09 | ₩63,002 | ₩63,376 | ₩62,989 | ₩63,229 | +0.36% | 30.3만 |
|---|
| 2026.01.08 | ₩61,694 | ₩62,896 | ₩61,694 | ₩62,869 | +1.90% | 33.1만 |
|---|
| 2026.01.07 | ₩62,508 | ₩62,508 | ₩61,948 | ₩62,188 | -0.51% | 37.4만 |
|---|
| 2026.01.06 | ₩63,042 | ₩63,350 | ₩62,962 | ₩63,083 | +0.06% | 42.2만 |
|---|
| 2026.01.05 | ₩62,602 | ₩63,029 | ₩62,215 | ₩62,789 | +0.30% | 67.5만 |
|---|
| 2026.01.02 | ₩61,641 | ₩62,215 | ₩61,454 | ₩62,188 | +0.89% | 49.5만 |
|---|
| 2025.12.31 | ₩61,534 | ₩61,534 | ₩61,213 | ₩61,213 | -0.52% | 22.7만 |
|---|
| 2025.12.30 | ₩61,761 | ₩61,814 | ₩61,561 | ₩61,601 | -0.26% | 55만 |
|---|
| 2025.12.29 | ₩61,307 | ₩61,440 | ₩61,027 | ₩61,200 | -0.17% | 30만 |
|---|
| 2025.12.26 | ₩61,734 | ₩61,894 | ₩61,614 | ₩61,801 | +0.11% | 21.9만 |
|---|
| 2025.12.24 | ₩61,614 | ₩61,614 | ₩61,374 | ₩61,520 | -0.15% | 15.1만 |
|---|
| 2025.12.23 | ₩61,440 | ₩61,601 | ₩61,267 | ₩61,561 | +0.20% | 26만 |
|---|
| 2025.12.22 | ₩61,053 | ₩61,440 | ₩60,986 | ₩61,320 | +0.44% | 39.5만 |
|---|
| 2025.12.19 | ₩60,266 | ₩60,813 | ₩60,266 | ₩60,492 | +0.38% | 30.8만 |
|---|
| 2025.12.18 | ₩60,746 | ₩60,866 | ₩60,359 | ₩60,559 | -0.31% | 77.2만 |
|---|
| 2025.12.17 | ₩60,412 | ₩60,639 | ₩60,239 | ₩60,586 | +0.29% | 34.1만 |
|---|
| 2025.12.16 | ₩60,626 | ₩60,626 | ₩59,878 | ₩59,945 | -1.12% | 32만 |
|---|
| 2025.12.15 | ₩61,294 | ₩61,294 | ₩60,466 | ₩60,786 | -0.83% | 27만 |
|---|
| 2025.12.12 | ₩61,467 | ₩61,547 | ₩60,626 | ₩60,973 | -0.80% | 33.9만 |
|---|
| 2025.12.11 | ₩60,506 | ₩61,561 | ₩60,506 | ₩61,307 | +1.32% | 40.8만 |
|---|
| 2025.12.10 | ₩60,065 | ₩60,706 | ₩59,825 | ₩60,599 | +0.89% | 38.4만 |
|---|
| 2025.12.09 | ₩59,665 | ₩60,145 | ₩59,665 | ₩59,972 | +0.51% | 25.9만 |
|---|
| 2025.12.08 | ₩60,252 | ₩60,266 | ₩59,731 | ₩59,731 | -0.86% | 21.3만 |
|---|
| 2025.12.05 | ₩60,706 | ₩61,147 | ₩60,252 | ₩60,292 | -0.68% | 30.1만 |
|---|
| 2025.12.04 | ₩60,452 | ₩60,733 | ₩60,452 | ₩60,599 | +0.24% | 21.1만 |
|---|
| 2025.12.03 | ₩60,199 | ₩60,492 | ₩60,199 | ₩60,399 | +0.33% | 19만 |
|---|
| 2025.12.02 | ₩60,132 | ₩60,132 | ₩59,424 | ₩59,705 | -0.71% | 25.9만 |
|---|
| 2025.12.01 | ₩60,079 | ₩60,492 | ₩60,079 | ₩60,132 | +0.09% | 24.6만 |
|---|
| 2025.11.28 | ₩59,518 | ₩60,025 | ₩59,518 | ₩59,932 | +0.70% | 22.3만 |
|---|
| 2025.11.26 | ₩58,810 | ₩59,638 | ₩58,810 | ₩59,464 | +1.11% | 43.1만 |
|---|
| 2025.11.25 | ₩58,423 | ₩58,703 | ₩58,276 | ₩58,583 | +0.27% | 23만 |
|---|
| 2025.11.24 | ₩57,796 | ₩58,410 | ₩57,609 | ₩58,303 | +0.88% | 125.6만 |
|---|
| 2025.11.21 | ₩57,382 | ₩58,009 | ₩57,262 | ₩57,862 | +0.84% | 45.6만 |
|---|
| 2025.11.20 | ₩58,583 | ₩58,810 | ₩57,302 | ₩57,328 | -2.14% | 33.4만 |
|---|
| 2025.11.19 | ₩58,477 | ₩58,650 | ₩58,103 | ₩58,330 | -0.25% | 53.7만 |
|---|
| 2025.11.18 | ₩58,370 | ₩58,877 | ₩58,103 | ₩58,690 | +0.55% | 38.1만 |
|---|
| 2025.11.17 | ₩59,304 | ₩59,384 | ₩58,490 | ₩58,597 | -1.19% | 97.3만 |
|---|
| 2025.11.14 | ₩58,997 | ₩59,598 | ₩58,890 | ₩59,491 | +0.84% | 27.2만 |
|---|
| 2025.11.13 | ₩59,998 | ₩60,172 | ₩59,398 | ₩59,478 | -0.87% | 54.2만 |
|---|
| 2025.11.12 | ₩59,545 | ₩60,025 | ₩59,518 | ₩59,878 | +0.56% | 33.5만 |
|---|
| 2025.11.11 | ₩59,398 | ₩59,745 | ₩59,331 | ₩59,651 | +0.43% | 21.4만 |
|---|
| 2025.11.10 | ₩58,770 | ₩59,224 | ₩58,490 | ₩59,157 | +0.66% | 199만 |
|---|
| 2025.11.07 | ₩57,555 | ₩58,169 | ₩57,422 | ₩58,169 | +1.07% | 20.5만 |
|---|
| 2025.11.06 | ₩57,649 | ₩57,902 | ₩57,489 | ₩57,489 | -0.28% | 55.9만 |
|---|
| 2025.11.05 | ₩57,395 | ₩57,902 | ₩57,395 | ₩57,622 | +0.40% | 20.2만 |
|---|
| 2025.11.04 | ₩56,981 | ₩57,342 | ₩56,781 | ₩57,061 | +0.14% | 35.6만 |
|---|
| 2025.11.03 | ₩57,876 | ₩57,889 | ₩57,448 | ₩57,796 | -0.14% | 20.3만 |
|---|
| 2025.10.31 | ₩57,996 | ₩58,209 | ₩57,822 | ₩58,009 | +0.02% | 21.8만 |
|---|
| 2025.10.30 | ₩58,023 | ₩58,436 | ₩57,849 | ₩58,156 | +0.23% | 137.8만 |
|---|
| 2025.10.29 | ₩58,850 | ₩58,997 | ₩58,396 | ₩58,570 | -0.48% | 51만 |
|---|
| 2025.10.28 | ₩58,169 | ₩58,623 | ₩58,116 | ₩58,503 | +0.57% | 49.8만 |
|---|
| 2025.10.27 | ₩58,623 | ₩58,637 | ₩58,076 | ₩58,303 | -0.55% | 25.9만 |
|---|
| 2025.10.24 | ₩58,663 | ₩58,784 | ₩58,557 | ₩58,623 | -0.07% | 17.1만 |
|---|
| 2025.10.23 | ₩58,757 | ₩58,850 | ₩58,583 | ₩58,677 | -0.14% | 18.2만 |
|---|
| 2025.10.22 | ₩57,435 | ₩58,063 | ₩57,382 | ₩57,983 | +0.95% | 33.3만 |
|---|
| 2025.10.21 | ₩57,996 | ₩57,996 | ₩57,435 | ₩57,515 | -0.83% | 25.7만 |
|---|
| 2025.10.20 | ₩58,396 | ₩58,744 | ₩58,370 | ₩58,677 | +0.48% | 21.9만 |
|---|
| 2025.10.17 | ₩58,423 | ₩58,463 | ₩57,809 | ₩58,143 | -0.48% | 27.5만 |
|---|
| 2025.10.16 | ₩58,850 | ₩59,117 | ₩58,423 | ₩58,610 | -0.41% | 20.9만 |
|---|
| 2025.10.15 | ₩58,517 | ₩58,784 | ₩58,236 | ₩58,557 | +0.07% | 23.4만 |
|---|
| 2025.10.14 | ₩57,649 | ₩58,303 | ₩57,542 | ₩58,076 | +0.74% | 20.1만 |
|---|
| 2025.10.13 | ₩57,983 | ₩58,383 | ₩57,862 | ₩58,250 | +0.46% | 19.4만 |
|---|
| 2025.10.10 | ₩58,089 | ₩58,103 | ₩57,141 | ₩57,195 | -1.54% | 37.2만 |
|---|