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 | ₩71,815 | ₩72,429 | ₩71,815 | ₩71,935 | +0.17% | 30.1만 |
| 2026.10.08 | ₩71,094 | ₩71,641 | ₩71,094 | ₩71,561 | +0.66% | 32.1만 |
| 2026.10.07 | ₩71,228 | ₩71,348 | ₩70,600 | ₩70,747 | -0.67% | 17.5만 |
| 2026.10.06 | ₩71,481 | ₩72,015 | ₩71,161 | ₩71,762 | +0.39% | 25.3만 |
| 2026.10.05 | ₩71,054 | ₩71,628 | ₩70,360 | ₩71,361 | +0.43% | 27만 |
| 2026.10.02 | ₩70,346 | ₩71,094 | ₩70,346 | ₩70,921 | +0.82% | 64만 |
| 2026.10.01 | ₩70,066 | ₩70,400 | ₩69,772 | ₩70,306 | +0.34% | 34.5만 |
| 2026.09.30 | ₩71,214 | ₩71,294 | ₩70,413 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩70,413 |
| -1.12% |
| 40.4만 |
| 2026.09.29 | ₩70,680 | ₩71,094 | ₩70,467 | ₩70,760 | +0.11% | 88.4만 |
|---|
| 2026.09.28 | ₩71,455 | ₩71,641 | ₩71,041 | ₩71,281 | -0.24% | 66.5만 |
|---|
| 2026.09.25 | ₩71,815 | ₩71,949 | ₩71,561 | ₩71,868 | +0.07% | 31.8만 |
|---|
| 2026.09.24 | ₩72,669 | ₩72,669 | ₩72,055 | ₩72,149 | -0.72% | 38.3만 |
|---|
| 2026.09.23 | ₩72,896 | ₩72,923 | ₩72,443 | ₩72,589 | -0.42% | 39만 |
|---|
| 2026.09.22 | ₩72,349 | ₩73,337 | ₩72,322 | ₩73,137 | +1.09% | 29.1만 |
|---|
| 2026.09.21 | ₩73,537 | ₩73,564 | ₩72,469 | ₩72,549 | -1.34% | 22.3만 |
|---|
| 2026.09.18 | ₩74,071 | ₩74,071 | ₩73,404 | ₩73,564 | -0.68% | 35.1만 |
|---|
| 2026.09.17 | ₩74,392 | ₩75,073 | ₩74,245 | ₩74,912 | +0.70% | 38.9만 |
|---|
| 2026.09.16 | ₩75,366 | ₩75,366 | ₩73,377 | ₩73,818 | -2.05% | 32.6만 |
|---|
| 2026.09.15 | ₩74,685 | ₩75,446 | ₩74,565 | ₩75,340 | +0.88% | 33.9만 |
|---|
| 2026.09.14 | ₩75,126 | ₩75,206 | ₩74,659 | ₩74,685 | -0.59% | 25.4만 |
|---|
| 2026.09.11 | ₩75,900 | ₩76,114 | ₩75,313 | ₩75,593 | -0.40% | 15만 |
|---|
| 2026.09.10 | ₩76,181 | ₩76,181 | ₩75,540 | ₩75,607 | -0.75% | 38.5만 |
|---|
| 2026.09.09 | ₩77,155 | ₩77,529 | ₩76,528 | ₩76,888 | -0.35% | 25.5만 |
|---|
| 2026.09.08 | ₩76,541 | ₩77,089 | ₩76,341 | ₩76,448 | -0.12% | 23.9만 |
|---|
| 2026.09.04 | ₩75,633 | ₩76,074 | ₩75,220 | ₩75,807 | +0.23% | 19.8만 |
|---|
| 2026.09.03 | ₩76,822 | ₩76,822 | ₩76,034 | ₩76,274 | -0.71% | 27.1만 |
|---|
| 2026.09.02 | ₩75,567 | ₩76,221 | ₩75,553 | ₩76,208 | +0.85% | 27.6만 |
|---|
| 2026.09.01 | ₩75,260 | ₩75,633 | ₩75,006 | ₩75,460 | +0.27% | 44.9만 |
|---|
| 2026.08.31 | ₩75,313 | ₩75,527 | ₩74,739 | ₩75,126 | -0.25% | 59.9만 |
|---|
| 2026.08.28 | ₩75,487 | ₩75,633 | ₩74,539 | ₩74,846 | -0.85% | 29.9만 |
|---|
| 2026.08.27 | ₩75,126 | ₩75,406 | ₩74,699 | ₩75,193 | +0.09% | 17.4만 |
|---|
| 2026.08.26 | ₩75,500 | ₩75,900 | ₩75,233 | ₩75,273 | -0.30% | 28.7만 |
|---|
| 2026.08.25 | ₩75,233 | ₩75,967 | ₩75,033 | ₩75,834 | +0.80% | 26만 |
|---|
| 2026.08.24 | ₩75,954 | ₩76,221 | ₩75,380 | ₩75,754 | -0.26% | 54.4만 |
|---|
| 2026.08.21 | ₩75,580 | ₩76,074 | ₩75,580 | ₩75,994 | +0.55% | 56.6만 |
|---|
| 2026.08.20 | ₩73,764 | ₩75,099 | ₩73,764 | ₩74,726 | +1.30% | 20.4만 |
|---|
| 2026.08.19 | ₩73,297 | ₩74,338 | ₩73,297 | ₩73,751 | +0.62% | 32만 |
|---|
| 2026.08.18 | ₩72,296 | ₩72,443 | ₩71,935 | ₩72,135 | -0.22% | 35.7만 |
|---|
| 2026.08.17 | ₩71,575 | ₩72,069 | ₩71,535 | ₩72,069 | +0.69% | 19.6만 |
|---|
| 2026.08.14 | ₩71,188 | ₩71,788 | ₩71,188 | ₩71,415 | +0.32% | 26.4만 |
|---|
| 2026.08.13 | ₩71,121 | ₩71,334 | ₩70,854 | ₩71,001 | -0.17% | 32.1만 |
|---|
| 2026.08.12 | ₩72,095 | ₩72,109 | ₩71,695 | ₩71,908 | -0.26% | 22.3만 |
|---|
| 2026.08.11 | ₩71,949 | ₩72,135 | ₩71,668 | ₩71,828 | -0.17% | 25.6만 |
|---|
| 2026.08.10 | ₩71,094 | ₩72,015 | ₩71,027 | ₩71,962 | +1.22% | 20.6만 |
|---|
| 2026.08.07 | ₩70,760 | ₩71,081 | ₩70,653 | ₩70,787 | +0.04% | 19.8만 |
|---|
| 2026.08.06 | ₩70,333 | ₩70,400 | ₩70,106 | ₩70,280 | -0.08% | 44.6만 |
|---|
| 2026.08.05 | ₩70,720 | ₩70,947 | ₩70,173 | ₩70,186 | -0.76% | 29만 |
|---|
| 2026.08.04 | ₩69,625 | ₩70,066 | ₩69,238 | ₩69,933 | +0.44% | 46.1만 |
|---|
| 2026.08.03 | ₩69,465 | ₩69,465 | ₩68,718 | ₩69,292 | -0.25% | 1097.7만 |
|---|
| 2026.07.31 | ₩70,346 | ₩70,413 | ₩69,292 | ₩69,879 | -0.66% | 68.9만 |
|---|
| 2026.07.30 | ₩70,146 | ₩70,961 | ₩70,119 | ₩70,827 | +0.97% | 59.5만 |
|---|
| 2026.07.29 | ₩69,866 | ₩70,386 | ₩69,305 | ₩69,732 | -0.19% | 68.3만 |
|---|
| 2026.07.28 | ₩69,145 | ₩69,545 | ₩68,998 | ₩69,238 | +0.14% | 64.9만 |
|---|
| 2026.07.27 | ₩69,412 | ₩69,612 | ₩69,051 | ₩69,238 | -0.25% | 44.1만 |
|---|
| 2026.07.24 | ₩70,026 | ₩70,213 | ₩69,826 | ₩69,946 | -0.11% | 17.7만 |
|---|
| 2026.07.23 | ₩70,173 | ₩70,493 | ₩69,906 | ₩70,039 | -0.19% | 23.1만 |
|---|
| 2026.07.22 | ₩69,706 | ₩70,293 | ₩69,706 | ₩70,173 | +0.67% | 33.2만 |
|---|
| 2026.07.21 | ₩68,411 | ₩68,918 | ₩68,304 | ₩68,878 | +0.68% | 18.2만 |
|---|
| 2026.07.20 | ₩67,783 | ₩68,050 | ₩67,703 | ₩67,850 | +0.10% | 21.3만 |
|---|
| 2026.07.17 | ₩67,636 | ₩68,117 | ₩67,556 | ₩67,983 | +0.51% | 20.4만 |
|---|
| 2026.07.16 | ₩67,556 | ₩67,796 | ₩67,369 | ₩67,503 | -0.08% | 18.1만 |
|---|
| 2026.07.15 | ₩68,290 | ₩68,397 | ₩67,449 | ₩68,037 | -0.37% | 19.7만 |
|---|
| 2026.07.14 | ₩68,411 | ₩68,651 | ₩67,943 | ₩68,103 | -0.45% | 17.1만 |
|---|
| 2026.07.13 | ₩67,169 | ₩67,609 | ₩67,169 | ₩67,369 | +0.30% | 19.5만 |
|---|
| 2026.07.10 | ₩66,448 | ₩66,969 | ₩66,448 | ₩66,915 | +0.70% | 19.3만 |
|---|
| 2026.07.09 | ₩66,461 | ₩66,648 | ₩66,221 | ₩66,274 | -0.28% | 16.6만 |
|---|
| 2026.07.08 | ₩66,421 | ₩66,595 | ₩65,981 | ₩66,354 | -0.10% | 15만 |
|---|
| 2026.07.07 | ₩66,782 | ₩67,102 | ₩66,341 | ₩66,702 | -0.12% | 19.3만 |
|---|
| 2026.07.06 | ₩66,728 | ₩66,782 | ₩66,274 | ₩66,782 | +0.08% | 16.8만 |
|---|
| 2026.07.02 | ₩66,021 | ₩66,902 | ₩65,994 | ₩66,501 | +0.73% | 28.8만 |
|---|
| 2026.07.01 | ₩65,300 | ₩65,994 | ₩65,246 | ₩65,433 | +0.20% | 79.6만 |
|---|
| 2026.06.30 | ₩65,780 | ₩65,901 | ₩65,473 | ₩65,794 | +0.02% | 98만 |
|---|
| 2026.06.29 | ₩65,847 | ₩65,927 | ₩65,313 | ₩65,634 | -0.32% | 97.9만 |
|---|
| 2026.06.26 | ₩65,834 | ₩66,221 | ₩65,687 | ₩65,834 | 0.00% | 40.3만 |
|---|
| 2026.06.25 | ₩65,647 | ₩65,967 | ₩65,340 | ₩65,941 | +0.45% | 164.1만 |
|---|
| 2026.06.24 | ₩65,620 | ₩65,727 | ₩65,140 | ₩65,487 | -0.20% | 67만 |
|---|
| 2026.06.23 | ₩66,515 | ₩66,835 | ₩66,208 | ₩66,461 | -0.08% | 35.3만 |
|---|
| 2026.06.22 | ₩67,182 | ₩67,676 | ₩67,182 | ₩67,596 | +0.62% | 23.6만 |
|---|
| 2026.06.18 | ₩68,304 | ₩68,304 | ₩67,342 | ₩67,663 | -0.94% | 40만 |
|---|
| 2026.06.17 | ₩70,240 | ₩70,520 | ₩69,051 | ₩69,185 | -1.50% | 61.2만 |
|---|
| 2026.06.16 | ₩70,373 | ₩70,613 | ₩70,160 | ₩70,386 | +0.02% | 35.6만 |
|---|
| 2026.06.15 | ₩70,320 | ₩70,653 | ₩70,280 | ₩70,346 | +0.04% | 35.8만 |
|---|
| 2026.06.12 | ₩69,719 | ₩70,747 | ₩69,719 | ₩70,587 | +1.24% | 18.3만 |
|---|
| 2026.06.11 | ₩69,572 | ₩69,933 | ₩69,292 | ₩69,759 | +0.27% | 27.6만 |
|---|
| 2026.06.10 | ₩69,278 | ₩69,545 | ₩68,771 | ₩68,811 | -0.67% | 35.3만 |
|---|
| 2026.06.09 | ₩70,213 | ₩70,213 | ₩68,651 | ₩69,439 | -1.10% | 42만 |
|---|
| 2026.06.08 | ₩70,333 | ₩70,467 | ₩69,879 | ₩69,933 | -0.57% | 30.5만 |
|---|
| 2026.06.05 | ₩71,748 | ₩71,815 | ₩69,852 | ₩69,946 | -2.51% | 35.1만 |
|---|
| 2026.06.04 | ₩72,523 | ₩72,736 | ₩72,322 | ₩72,509 | -0.02% | 18.3만 |
|---|
| 2026.06.03 | ₩72,910 | ₩73,390 | ₩72,656 | ₩72,696 | -0.29% | 34만 |
|---|
| 2026.06.02 | ₩72,629 | ₩73,297 | ₩72,496 | ₩73,204 | +0.79% | 91.9만 |
|---|
| 2026.06.01 | ₩71,722 | ₩72,509 | ₩71,695 | ₩72,389 | +0.93% | 41.7만 |
|---|
| 2026.05.29 | ₩72,122 | ₩72,322 | ₩71,815 | ₩72,002 | -0.17% | 35만 |
|---|
| 2026.05.28 | ₩71,828 | ₩72,483 | ₩71,695 | ₩72,216 | +0.54% | 27.5만 |
|---|
| 2026.05.27 | ₩71,868 | ₩72,242 | ₩71,655 | ₩71,908 | +0.06% | 40.2만 |
|---|
| 2026.05.26 | ₩72,696 | ₩73,097 | ₩72,509 | ₩72,629 | -0.09% | 31.7만 |
|---|
| 2026.05.22 | ₩72,536 | ₩72,669 | ₩72,135 | ₩72,443 | -0.13% | 39.8만 |
|---|
| 2026.05.21 | ₩72,576 | ₩72,870 | ₩72,402 | ₩72,763 | +0.26% | 21.7만 |
|---|
| 2026.05.20 | ₩72,563 | ₩72,776 | ₩72,429 | ₩72,509 | -0.07% | 30.9만 |
|---|
| 2026.05.19 | ₩72,896 | ₩72,896 | ₩72,095 | ₩72,549 | -0.48% | 24.9만 |
|---|
| 2026.05.18 | ₩73,030 | ₩73,390 | ₩72,816 | ₩73,324 | +0.40% | 17.6만 |
|---|
| 2026.05.15 | ₩72,923 | ₩72,923 | ₩72,456 | ₩72,776 | -0.20% | 17.6만 |
|---|
| 2026.05.14 | ₩74,512 | ₩74,512 | ₩73,818 | ₩73,991 | -0.70% | 35.7만 |
|---|
| 2026.05.13 | ₩74,312 | ₩74,659 | ₩74,058 | ₩74,579 | +0.36% | 28.5만 |
|---|
| 2026.05.12 | ₩73,791 | ₩74,552 | ₩73,230 | ₩74,378 | +0.80% | 33.1만 |
|---|
| 2026.05.11 | ₩73,163 | ₩74,005 | ₩73,163 | ₩73,951 | +1.08% | 30.2만 |
|---|
| 2026.05.08 | ₩72,483 | ₩72,750 | ₩72,362 | ₩72,603 | +0.17% | 40.7만 |
|---|
| 2026.05.07 | ₩73,204 | ₩73,217 | ₩72,015 | ₩72,015 | -1.62% | 34.8만 |
|---|
| 2026.05.06 | ₩73,631 | ₩73,631 | ₩73,177 | ₩73,444 | -0.25% | 32.8만 |
|---|
| 2026.05.05 | ₩73,190 | ₩73,657 | ₩73,017 | ₩73,497 | +0.42% | 49.5만 |
|---|
| 2026.05.04 | ₩72,643 | ₩72,937 | ₩72,349 | ₩72,669 | +0.04% | 48.2만 |
|---|
| 2026.05.01 | ₩73,297 | ₩73,377 | ₩72,803 | ₩72,816 | -0.66% | 44.4만 |
|---|
| 2026.04.30 | ₩72,669 | ₩73,577 | ₩72,656 | ₩73,497 | +1.14% | 28.4만 |
|---|
| 2026.04.29 | ₩72,469 | ₩72,469 | ₩72,055 | ₩72,256 | -0.29% | 34.8만 |
|---|
| 2026.04.28 | ₩72,710 | ₩72,750 | ₩71,989 | ₩72,256 | -0.62% | 39.2만 |
|---|
| 2026.04.27 | ₩72,803 | ₩73,057 | ₩72,416 | ₩72,509 | -0.40% | 38.7만 |
|---|
| 2026.04.24 | ₩72,963 | ₩72,963 | ₩72,443 | ₩72,803 | -0.22% | 24만 |
|---|
| 2026.04.23 | ₩73,017 | ₩73,337 | ₩72,656 | ₩73,083 | +0.09% | 27.6만 |
|---|
| 2026.04.22 | ₩73,337 | ₩73,484 | ₩73,003 | ₩73,204 | -0.18% | 28.8만 |
|---|
| 2026.04.21 | ₩73,217 | ₩73,324 | ₩72,496 | ₩72,576 | -0.88% | 36.5만 |
|---|
| 2026.04.20 | ₩73,110 | ₩73,431 | ₩72,896 | ₩73,337 | +0.31% | 290.9만 |
|---|
| 2026.04.17 | ₩73,324 | ₩73,377 | ₩72,710 | ₩73,270 | -0.07% | 34만 |
|---|
| 2026.04.16 | ₩73,831 | ₩74,272 | ₩73,791 | ₩74,178 | +0.47% | 43.7만 |
|---|
| 2026.04.15 | ₩74,085 | ₩74,165 | ₩73,524 | ₩73,564 | -0.70% | 36.8만 |
|---|
| 2026.04.14 | ₩74,645 | ₩74,752 | ₩74,018 | ₩74,272 | -0.50% | 29.3만 |
|---|
| 2026.04.13 | ₩74,579 | ₩74,806 | ₩74,338 | ₩74,605 | +0.04% | 28만 |
|---|
| 2026.04.10 | ₩74,232 | ₩74,552 | ₩74,138 | ₩74,378 | +0.20% | 56만 |
|---|
| 2026.04.09 | ₩74,552 | ₩75,233 | ₩74,085 | ₩74,125 | -0.57% | 30.7만 |
|---|
| 2026.04.08 | ₩74,058 | ₩74,472 | ₩73,417 | ₩74,405 | +0.47% | 36.2만 |
|---|
| 2026.04.07 | ₩74,085 | ₩74,499 | ₩73,898 | ₩74,365 | +0.38% | 30.8만 |
|---|
| 2026.04.06 | ₩74,005 | ₩74,312 | ₩73,671 | ₩74,071 | +0.09% | 53.2만 |
|---|
| 2026.04.02 | ₩73,471 | ₩74,085 | ₩73,404 | ₩74,005 | +0.73% | 36만 |
|---|
| 2026.04.01 | ₩73,804 | ₩74,058 | ₩73,110 | ₩73,631 | -0.24% | 54.7만 |
|---|
| 2026.03.31 | ₩73,177 | ₩73,951 | ₩72,750 | ₩73,644 | +0.64% | 56.1만 |
|---|
| 2026.03.30 | ₩73,070 | ₩73,417 | ₩72,055 | ₩72,309 | -1.04% | 87.8만 |
|---|
| 2026.03.27 | ₩71,334 | ₩72,643 | ₩71,334 | ₩72,256 | +1.29% | 79.2만 |
|---|
| 2026.03.26 | ₩71,468 | ₩72,229 | ₩71,415 | ₩71,508 | +0.06% | 49만 |
|---|
| 2026.03.25 | ₩71,695 | ₩72,149 | ₩71,561 | ₩71,975 | +0.39% | 119.7만 |
|---|
| 2026.03.24 | ₩69,786 | ₩71,495 | ₩69,786 | ₩71,134 | +1.93% | 44.3만 |
|---|
| 2026.03.23 | ₩69,238 | ₩70,547 | ₩69,025 | ₩70,146 | +1.31% | 63.3만 |
|---|
| 2026.03.20 | ₩70,587 | ₩70,694 | ₩69,038 | ₩69,278 | -1.85% | 57.5만 |
|---|
| 2026.03.19 | ₩70,627 | ₩71,374 | ₩70,093 | ₩71,014 | +0.55% | 84.1만 |
|---|
| 2026.03.18 | ₩72,603 | ₩72,643 | ₩71,802 | ₩71,815 | -1.08% | 91.8만 |
|---|
| 2026.03.17 | ₩73,017 | ₩73,657 | ₩72,990 | ₩73,123 | +0.15% | 59.8만 |
|---|
| 2026.03.16 | ₩72,429 | ₩72,830 | ₩72,149 | ₩72,536 | +0.15% | 104.7만 |
|---|
| 2026.03.13 | ₩73,337 | ₩73,337 | ₩72,149 | ₩72,269 | -1.46% | 44.4만 |
|---|
| 2026.03.12 | ₩73,230 | ₩73,924 | ₩73,070 | ₩73,457 | +0.31% | 40.6만 |
|---|
| 2026.03.11 | ₩71,842 | ₩72,910 | ₩71,628 | ₩72,883 | +1.45% | 52.2만 |
|---|
| 2026.03.10 | ₩72,269 | ₩72,776 | ₩71,908 | ₩71,935 | -0.46% | 74.9만 |
|---|
| 2026.03.09 | ₩71,201 | ₩72,229 | ₩70,640 | ₩72,109 | +1.28% | 95.6만 |
|---|
| 2026.03.06 | ₩71,081 | ₩71,855 | ₩70,694 | ₩71,535 | +0.64% | 49.6만 |
|---|
| 2026.03.05 | ₩71,908 | ₩72,162 | ₩70,854 | ₩71,468 | -0.61% | 60.2만 |
|---|
| 2026.03.04 | ₩72,656 | ₩72,683 | ₩71,788 | ₩72,282 | -0.51% | 56.4만 |
|---|
| 2026.03.03 | ₩72,616 | ₩72,616 | ₩71,001 | ₩72,229 | -0.53% | 123.6만 |
|---|
| 2026.03.02 | ₩74,859 | ₩74,859 | ₩73,818 | ₩74,619 | -0.32% | 81.6만 |
|---|
| 2026.02.27 | ₩73,791 | ₩74,432 | ₩73,551 | ₩74,285 | +0.67% | 43.2만 |
|---|
| 2026.02.26 | ₩72,723 | ₩73,377 | ₩72,336 | ₩73,297 | +0.79% | 49.2만 |
|---|
| 2026.02.25 | ₩73,537 | ₩73,537 | ₩72,723 | ₩73,204 | -0.45% | 30.8만 |
|---|
| 2026.02.24 | ₩72,189 | ₩73,017 | ₩72,002 | ₩72,923 | +1.02% | 39.6만 |
|---|
| 2026.02.23 | ₩71,895 | ₩72,856 | ₩71,815 | ₩72,349 | +0.63% | 40.5만 |
|---|
| 2026.02.20 | ₩71,428 | ₩71,975 | ₩71,121 | ₩71,908 | +0.67% | 34.6만 |
|---|
| 2026.02.19 | ₩70,961 | ₩71,682 | ₩70,854 | ₩71,682 | +1.02% | 46.7만 |
|---|
| 2026.02.18 | ₩70,800 | ₩71,468 | ₩70,653 | ₩71,094 | +0.41% | 41.1만 |
|---|
| 2026.02.17 | ₩70,453 | ₩70,453 | ₩69,185 | ₩70,240 | -0.30% | 32.6만 |
|---|
| 2026.02.13 | ₩70,427 | ₩71,254 | ₩69,919 | ₩71,147 | +1.02% | 29.8만 |
|---|
| 2026.02.12 | ₩71,989 | ₩72,015 | ₩70,280 | ₩70,333 | -2.30% | 107.8만 |
|---|
| 2026.02.11 | ₩71,495 | ₩72,202 | ₩71,174 | ₩72,149 | +0.92% | 56.7만 |
|---|
| 2026.02.10 | ₩70,427 | ₩70,747 | ₩70,160 | ₩70,587 | +0.23% | 42.5만 |
|---|
| 2026.02.09 | ₩69,265 | ₩70,467 | ₩69,212 | ₩70,427 | +1.68% | 46.7만 |
|---|
| 2026.02.06 | ₩68,264 | ₩69,051 | ₩68,224 | ₩68,878 | +0.90% | 35.3만 |
|---|
| 2026.02.05 | ₩68,424 | ₩68,718 | ₩67,556 | ₩67,623 | -1.17% | 82.8만 |
|---|
| 2026.02.04 | ₩69,812 | ₩70,160 | ₩68,971 | ₩69,599 | -0.31% | 96.9만 |
|---|
| 2026.02.03 | ₩68,290 | ₩69,425 | ₩68,197 | ₩69,385 | +1.60% | 56.4만 |
|---|
| 2026.02.02 | ₩67,249 | ₩67,796 | ₩67,075 | ₩67,543 | +0.44% | 106.3만 |
|---|
| 2026.01.30 | ₩68,771 | ₩68,851 | ₩67,009 | ₩67,609 | -1.69% | 114.9만 |
|---|
| 2026.01.29 | ₩71,161 | ₩71,615 | ₩69,532 | ₩70,280 | -1.24% | 90.2만 |
|---|
| 2026.01.28 | ₩69,719 | ₩70,160 | ₩69,292 | ₩70,039 | +0.46% | 97.2만 |
|---|
| 2026.01.27 | ₩68,584 | ₩69,412 | ₩68,531 | ₩69,398 | +1.19% | 66.5만 |
|---|
| 2026.01.26 | ₩68,958 | ₩69,145 | ₩68,384 | ₩68,397 | -0.81% | 84.2만 |
|---|
| 2026.01.23 | ₩67,529 | ₩68,077 | ₩67,396 | ₩68,010 | +0.71% | 56.1만 |
|---|
| 2026.01.22 | ₩66,848 | ₩67,182 | ₩66,541 | ₩66,902 | +0.08% | 96.3만 |
|---|
| 2026.01.21 | ₩66,768 | ₩67,196 | ₩66,555 | ₩66,902 | +0.20% | 103.5만 |
|---|
| 2026.01.20 | ₩65,727 | ₩66,074 | ₩65,647 | ₩65,914 | +0.28% | 67.1만 |
|---|
| 2026.01.16 | ₩65,340 | ₩65,500 | ₩64,979 | ₩65,420 | +0.12% | 63.2만 |
|---|
| 2026.01.15 | ₩65,487 | ₩66,021 | ₩65,233 | ₩65,820 | +0.51% | 538.9만 |
|---|
| 2026.01.14 | ₩65,033 | ₩66,007 | ₩65,033 | ₩65,754 | +1.11% | 62만 |
|---|
| 2026.01.13 | ₩64,218 | ₩64,699 | ₩64,165 | ₩64,485 | +0.42% | 58.7만 |
|---|
| 2026.01.12 | ₩63,711 | ₩64,112 | ₩63,671 | ₩63,831 | +0.19% | 30.4만 |
|---|
| 2026.01.09 | ₩63,003 | ₩63,377 | ₩62,990 | ₩63,230 | +0.36% | 30.3만 |
|---|
| 2026.01.08 | ₩61,695 | ₩62,897 | ₩61,695 | ₩62,870 | +1.90% | 33.1만 |
|---|
| 2026.01.07 | ₩62,509 | ₩62,509 | ₩61,949 | ₩62,189 | -0.51% | 37.4만 |
|---|
| 2026.01.06 | ₩63,043 | ₩63,350 | ₩62,963 | ₩63,083 | +0.06% | 42.2만 |
|---|
| 2026.01.05 | ₩62,603 | ₩63,030 | ₩62,216 | ₩62,790 | +0.30% | 67.5만 |
|---|
| 2026.01.02 | ₩61,642 | ₩62,216 | ₩61,455 | ₩62,189 | +0.89% | 49.5만 |
|---|
| 2025.12.31 | ₩61,535 | ₩61,535 | ₩61,214 | ₩61,214 | -0.52% | 22.7만 |
|---|
| 2025.12.30 | ₩61,762 | ₩61,815 | ₩61,561 | ₩61,602 | -0.26% | 55만 |
|---|
| 2025.12.29 | ₩61,308 | ₩61,441 | ₩61,027 | ₩61,201 | -0.17% | 30만 |
|---|
| 2025.12.26 | ₩61,735 | ₩61,895 | ₩61,615 | ₩61,802 | +0.11% | 21.9만 |
|---|
| 2025.12.24 | ₩61,615 | ₩61,615 | ₩61,375 | ₩61,521 | -0.15% | 15.1만 |
|---|
| 2025.12.23 | ₩61,441 | ₩61,602 | ₩61,268 | ₩61,561 | +0.20% | 26만 |
|---|
| 2025.12.22 | ₩61,054 | ₩61,441 | ₩60,987 | ₩61,321 | +0.44% | 39.5만 |
|---|
| 2025.12.19 | ₩60,266 | ₩60,814 | ₩60,266 | ₩60,493 | +0.38% | 30.8만 |
|---|
| 2025.12.18 | ₩60,747 | ₩60,867 | ₩60,360 | ₩60,560 | -0.31% | 77.2만 |
|---|
| 2025.12.17 | ₩60,413 | ₩60,640 | ₩60,240 | ₩60,587 | +0.29% | 34.1만 |
|---|
| 2025.12.16 | ₩60,627 | ₩60,627 | ₩59,879 | ₩59,946 | -1.12% | 32만 |
|---|
| 2025.12.15 | ₩61,294 | ₩61,294 | ₩60,467 | ₩60,787 | -0.83% | 27만 |
|---|
| 2025.12.12 | ₩61,468 | ₩61,548 | ₩60,627 | ₩60,974 | -0.80% | 33.9만 |
|---|
| 2025.12.11 | ₩60,507 | ₩61,561 | ₩60,507 | ₩61,308 | +1.32% | 40.8만 |
|---|
| 2025.12.10 | ₩60,066 | ₩60,707 | ₩59,826 | ₩60,600 | +0.89% | 38.4만 |
|---|
| 2025.12.09 | ₩59,666 | ₩60,146 | ₩59,666 | ₩59,973 | +0.51% | 25.9만 |
|---|
| 2025.12.08 | ₩60,253 | ₩60,266 | ₩59,732 | ₩59,732 | -0.86% | 21.3만 |
|---|
| 2025.12.05 | ₩60,707 | ₩61,148 | ₩60,253 | ₩60,293 | -0.68% | 30.1만 |
|---|
| 2025.12.04 | ₩60,453 | ₩60,734 | ₩60,453 | ₩60,600 | +0.24% | 21.1만 |
|---|
| 2025.12.03 | ₩60,200 | ₩60,493 | ₩60,200 | ₩60,400 | +0.33% | 19만 |
|---|
| 2025.12.02 | ₩60,133 | ₩60,133 | ₩59,425 | ₩59,706 | -0.71% | 25.9만 |
|---|
| 2025.12.01 | ₩60,079 | ₩60,493 | ₩60,079 | ₩60,133 | +0.09% | 24.6만 |
|---|
| 2025.11.28 | ₩59,519 | ₩60,026 | ₩59,519 | ₩59,933 | +0.70% | 22.3만 |
|---|
| 2025.11.26 | ₩58,811 | ₩59,639 | ₩58,811 | ₩59,465 | +1.11% | 43.1만 |
|---|
| 2025.11.25 | ₩58,424 | ₩58,704 | ₩58,277 | ₩58,584 | +0.27% | 23만 |
|---|
| 2025.11.24 | ₩57,796 | ₩58,411 | ₩57,610 | ₩58,304 | +0.88% | 125.6만 |
|---|
| 2025.11.21 | ₩57,383 | ₩58,010 | ₩57,262 | ₩57,863 | +0.84% | 45.6만 |
|---|
| 2025.11.20 | ₩58,584 | ₩58,811 | ₩57,302 | ₩57,329 | -2.14% | 33.4만 |
|---|
| 2025.11.19 | ₩58,477 | ₩58,651 | ₩58,104 | ₩58,331 | -0.25% | 53.7만 |
|---|
| 2025.11.18 | ₩58,371 | ₩58,878 | ₩58,104 | ₩58,691 | +0.55% | 38.1만 |
|---|
| 2025.11.17 | ₩59,305 | ₩59,385 | ₩58,491 | ₩58,598 | -1.19% | 97.3만 |
|---|
| 2025.11.14 | ₩58,998 | ₩59,599 | ₩58,891 | ₩59,492 | +0.84% | 27.2만 |
|---|
| 2025.11.13 | ₩59,999 | ₩60,173 | ₩59,399 | ₩59,479 | -0.87% | 54.2만 |
|---|
| 2025.11.12 | ₩59,545 | ₩60,026 | ₩59,519 | ₩59,879 | +0.56% | 33.5만 |
|---|
| 2025.11.11 | ₩59,399 | ₩59,746 | ₩59,332 | ₩59,652 | +0.43% | 21.4만 |
|---|
| 2025.11.10 | ₩58,771 | ₩59,225 | ₩58,491 | ₩59,158 | +0.66% | 199만 |
|---|
| 2025.11.07 | ₩57,556 | ₩58,170 | ₩57,423 | ₩58,170 | +1.07% | 20.5만 |
|---|
| 2025.11.06 | ₩57,650 | ₩57,903 | ₩57,489 | ₩57,489 | -0.28% | 55.9만 |
|---|
| 2025.11.05 | ₩57,396 | ₩57,903 | ₩57,396 | ₩57,623 | +0.40% | 20.2만 |
|---|
| 2025.11.04 | ₩56,982 | ₩57,343 | ₩56,782 | ₩57,062 | +0.14% | 35.6만 |
|---|
| 2025.11.03 | ₩57,877 | ₩57,890 | ₩57,449 | ₩57,796 | -0.14% | 20.3만 |
|---|
| 2025.10.31 | ₩57,997 | ₩58,210 | ₩57,823 | ₩58,010 | +0.02% | 21.8만 |
|---|
| 2025.10.30 | ₩58,023 | ₩58,437 | ₩57,850 | ₩58,157 | +0.23% | 137.8만 |
|---|
| 2025.10.29 | ₩58,851 | ₩58,998 | ₩58,397 | ₩58,571 | -0.48% | 51만 |
|---|
| 2025.10.28 | ₩58,170 | ₩58,624 | ₩58,117 | ₩58,504 | +0.57% | 49.8만 |
|---|
| 2025.10.27 | ₩58,624 | ₩58,638 | ₩58,077 | ₩58,304 | -0.55% | 25.9만 |
|---|
| 2025.10.24 | ₩58,664 | ₩58,784 | ₩58,557 | ₩58,624 | -0.07% | 17.1만 |
|---|
| 2025.10.23 | ₩58,758 | ₩58,851 | ₩58,584 | ₩58,678 | -0.14% | 18.2만 |
|---|
| 2025.10.22 | ₩57,436 | ₩58,064 | ₩57,383 | ₩57,983 | +0.95% | 33.3만 |
|---|
| 2025.10.21 | ₩57,997 | ₩57,997 | ₩57,436 | ₩57,516 | -0.83% | 25.7만 |
|---|
| 2025.10.20 | ₩58,397 | ₩58,744 | ₩58,371 | ₩58,678 | +0.48% | 21.9만 |
|---|
| 2025.10.17 | ₩58,424 | ₩58,464 | ₩57,810 | ₩58,144 | -0.48% | 27.5만 |
|---|
| 2025.10.16 | ₩58,851 | ₩59,118 | ₩58,424 | ₩58,611 | -0.41% | 20.9만 |
|---|
| 2025.10.15 | ₩58,517 | ₩58,784 | ₩58,237 | ₩58,557 | +0.07% | 23.4만 |
|---|
| 2025.10.14 | ₩57,650 | ₩58,304 | ₩57,543 | ₩58,077 | +0.74% | 20.1만 |
|---|
| 2025.10.13 | ₩57,983 | ₩58,384 | ₩57,863 | ₩58,250 | +0.46% | 19.4만 |
|---|
| 2025.10.10 | ₩58,090 | ₩58,104 | ₩57,142 | ₩57,196 | -1.54% | 37.2만 |
|---|