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 | ₩71,803 | ₩72,417 | ₩71,803 | ₩71,923 | +0.17% | 30.1만 |
| 2026.10.08 | ₩71,082 | ₩71,630 | ₩71,082 | ₩71,550 | +0.66% | 32.1만 |
| 2026.10.07 | ₩71,216 | ₩71,336 | ₩70,588 | ₩70,735 | -0.67% | 17.5만 |
| 2026.10.06 | ₩71,469 | ₩72,003 | ₩71,149 | ₩71,750 | +0.39% | 25.3만 |
| 2026.10.05 | ₩71,042 | ₩71,616 | ₩70,348 | ₩71,349 | +0.43% | 27만 |
| 2026.10.02 | ₩70,335 | ₩71,082 | ₩70,335 | ₩70,909 | +0.82% | 64만 |
| 2026.10.01 | ₩70,055 | ₩70,388 | ₩69,761 | ₩70,295 | +0.34% | 34.5만 |
| 2026.09.30 | ₩71,202 | ₩71,283 | ₩70,402 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩70,402 |
| -1.12% |
| 40.4만 |
| 2026.09.29 | ₩70,669 | ₩71,082 | ₩70,455 | ₩70,749 | +0.11% | 88.4만 |
|---|
| 2026.09.28 | ₩71,443 | ₩71,630 | ₩71,029 | ₩71,269 | -0.24% | 66.5만 |
|---|
| 2026.09.25 | ₩71,803 | ₩71,937 | ₩71,550 | ₩71,857 | +0.07% | 31.8만 |
|---|
| 2026.09.24 | ₩72,658 | ₩72,658 | ₩72,043 | ₩72,137 | -0.72% | 38.3만 |
|---|
| 2026.09.23 | ₩72,884 | ₩72,911 | ₩72,431 | ₩72,577 | -0.42% | 39만 |
|---|
| 2026.09.22 | ₩72,337 | ₩73,325 | ₩72,310 | ₩73,125 | +1.09% | 29.1만 |
|---|
| 2026.09.21 | ₩73,525 | ₩73,552 | ₩72,457 | ₩72,537 | -1.34% | 22.3만 |
|---|
| 2026.09.18 | ₩74,059 | ₩74,059 | ₩73,392 | ₩73,552 | -0.68% | 35.1만 |
|---|
| 2026.09.17 | ₩74,380 | ₩75,060 | ₩74,233 | ₩74,900 | +0.70% | 38.9만 |
|---|
| 2026.09.16 | ₩75,354 | ₩75,354 | ₩73,365 | ₩73,806 | -2.05% | 32.6만 |
|---|
| 2026.09.15 | ₩74,673 | ₩75,434 | ₩74,553 | ₩75,327 | +0.88% | 33.9만 |
|---|
| 2026.09.14 | ₩75,114 | ₩75,194 | ₩74,646 | ₩74,673 | -0.59% | 25.4만 |
|---|
| 2026.09.11 | ₩75,888 | ₩76,102 | ₩75,301 | ₩75,581 | -0.40% | 15만 |
|---|
| 2026.09.10 | ₩76,168 | ₩76,168 | ₩75,528 | ₩75,594 | -0.75% | 38.5만 |
|---|
| 2026.09.09 | ₩77,143 | ₩77,516 | ₩76,515 | ₩76,876 | -0.35% | 25.5만 |
|---|
| 2026.09.08 | ₩76,529 | ₩77,076 | ₩76,328 | ₩76,435 | -0.12% | 23.9만 |
|---|
| 2026.09.04 | ₩75,621 | ₩76,061 | ₩75,207 | ₩75,794 | +0.23% | 19.8만 |
|---|
| 2026.09.03 | ₩76,809 | ₩76,809 | ₩76,021 | ₩76,262 | -0.71% | 27.1만 |
|---|
| 2026.09.02 | ₩75,554 | ₩76,208 | ₩75,541 | ₩76,195 | +0.85% | 27.6만 |
|---|
| 2026.09.01 | ₩75,247 | ₩75,621 | ₩74,994 | ₩75,447 | +0.27% | 44.9만 |
|---|
| 2026.08.31 | ₩75,301 | ₩75,514 | ₩74,727 | ₩75,114 | -0.25% | 59.9만 |
|---|
| 2026.08.28 | ₩75,474 | ₩75,621 | ₩74,526 | ₩74,833 | -0.85% | 29.9만 |
|---|
| 2026.08.27 | ₩75,114 | ₩75,394 | ₩74,687 | ₩75,180 | +0.09% | 17.4만 |
|---|
| 2026.08.26 | ₩75,487 | ₩75,888 | ₩75,220 | ₩75,261 | -0.30% | 28.7만 |
|---|
| 2026.08.25 | ₩75,220 | ₩75,955 | ₩75,020 | ₩75,821 | +0.80% | 26만 |
|---|
| 2026.08.24 | ₩75,941 | ₩76,208 | ₩75,367 | ₩75,741 | -0.26% | 54.4만 |
|---|
| 2026.08.21 | ₩75,568 | ₩76,061 | ₩75,568 | ₩75,981 | +0.55% | 56.6만 |
|---|
| 2026.08.20 | ₩73,752 | ₩75,087 | ₩73,752 | ₩74,713 | +1.30% | 20.4만 |
|---|
| 2026.08.19 | ₩73,285 | ₩74,326 | ₩73,285 | ₩73,739 | +0.62% | 32만 |
|---|
| 2026.08.18 | ₩72,284 | ₩72,431 | ₩71,923 | ₩72,124 | -0.22% | 35.7만 |
|---|
| 2026.08.17 | ₩71,563 | ₩72,057 | ₩71,523 | ₩72,057 | +0.69% | 19.6만 |
|---|
| 2026.08.14 | ₩71,176 | ₩71,776 | ₩71,176 | ₩71,403 | +0.32% | 26.4만 |
|---|
| 2026.08.13 | ₩71,109 | ₩71,323 | ₩70,842 | ₩70,989 | -0.17% | 32.1만 |
|---|
| 2026.08.12 | ₩72,084 | ₩72,097 | ₩71,683 | ₩71,897 | -0.26% | 22.3만 |
|---|
| 2026.08.11 | ₩71,937 | ₩72,124 | ₩71,656 | ₩71,817 | -0.17% | 25.6만 |
|---|
| 2026.08.10 | ₩71,082 | ₩72,003 | ₩71,016 | ₩71,950 | +1.22% | 20.6만 |
|---|
| 2026.08.07 | ₩70,749 | ₩71,069 | ₩70,642 | ₩70,775 | +0.04% | 19.8만 |
|---|
| 2026.08.06 | ₩70,321 | ₩70,388 | ₩70,095 | ₩70,268 | -0.08% | 44.6만 |
|---|
| 2026.08.05 | ₩70,709 | ₩70,936 | ₩70,161 | ₩70,175 | -0.76% | 29만 |
|---|
| 2026.08.04 | ₩69,614 | ₩70,055 | ₩69,227 | ₩69,921 | +0.44% | 46.1만 |
|---|
| 2026.08.03 | ₩69,454 | ₩69,454 | ₩68,706 | ₩69,280 | -0.25% | 1097.7만 |
|---|
| 2026.07.31 | ₩70,335 | ₩70,402 | ₩69,280 | ₩69,868 | -0.66% | 68.9만 |
|---|
| 2026.07.30 | ₩70,135 | ₩70,949 | ₩70,108 | ₩70,815 | +0.97% | 59.5만 |
|---|
| 2026.07.29 | ₩69,854 | ₩70,375 | ₩69,294 | ₩69,721 | -0.19% | 68.3만 |
|---|
| 2026.07.28 | ₩69,133 | ₩69,534 | ₩68,987 | ₩69,227 | +0.14% | 64.9만 |
|---|
| 2026.07.27 | ₩69,400 | ₩69,601 | ₩69,040 | ₩69,227 | -0.25% | 44.1만 |
|---|
| 2026.07.24 | ₩70,014 | ₩70,201 | ₩69,814 | ₩69,934 | -0.11% | 17.7만 |
|---|
| 2026.07.23 | ₩70,161 | ₩70,482 | ₩69,894 | ₩70,028 | -0.19% | 23.1만 |
|---|
| 2026.07.22 | ₩69,694 | ₩70,281 | ₩69,694 | ₩70,161 | +0.67% | 33.2만 |
|---|
| 2026.07.21 | ₩68,399 | ₩68,907 | ₩68,292 | ₩68,866 | +0.68% | 18.2만 |
|---|
| 2026.07.20 | ₩67,772 | ₩68,039 | ₩67,692 | ₩67,839 | +0.10% | 21.3만 |
|---|
| 2026.07.17 | ₩67,625 | ₩68,106 | ₩67,545 | ₩67,972 | +0.51% | 20.4만 |
|---|
| 2026.07.16 | ₩67,545 | ₩67,785 | ₩67,358 | ₩67,492 | -0.08% | 18.1만 |
|---|
| 2026.07.15 | ₩68,279 | ₩68,386 | ₩67,438 | ₩68,025 | -0.37% | 19.7만 |
|---|
| 2026.07.14 | ₩68,399 | ₩68,640 | ₩67,932 | ₩68,092 | -0.45% | 17.1만 |
|---|
| 2026.07.13 | ₩67,158 | ₩67,598 | ₩67,158 | ₩67,358 | +0.30% | 19.5만 |
|---|
| 2026.07.10 | ₩66,437 | ₩66,958 | ₩66,437 | ₩66,904 | +0.70% | 19.3만 |
|---|
| 2026.07.09 | ₩66,450 | ₩66,637 | ₩66,210 | ₩66,263 | -0.28% | 16.6만 |
|---|
| 2026.07.08 | ₩66,410 | ₩66,584 | ₩65,970 | ₩66,344 | -0.10% | 15만 |
|---|
| 2026.07.07 | ₩66,771 | ₩67,091 | ₩66,330 | ₩66,691 | -0.12% | 19.3만 |
|---|
| 2026.07.06 | ₩66,717 | ₩66,771 | ₩66,263 | ₩66,771 | +0.08% | 16.8만 |
|---|
| 2026.07.02 | ₩66,010 | ₩66,891 | ₩65,983 | ₩66,490 | +0.73% | 28.8만 |
|---|
| 2026.07.01 | ₩65,289 | ₩65,983 | ₩65,236 | ₩65,422 | +0.20% | 79.6만 |
|---|
| 2026.06.30 | ₩65,770 | ₩65,890 | ₩65,463 | ₩65,783 | +0.02% | 98만 |
|---|
| 2026.06.29 | ₩65,836 | ₩65,916 | ₩65,302 | ₩65,623 | -0.32% | 97.9만 |
|---|
| 2026.06.26 | ₩65,823 | ₩66,210 | ₩65,676 | ₩65,823 | 0.00% | 40.3만 |
|---|
| 2026.06.25 | ₩65,636 | ₩65,956 | ₩65,329 | ₩65,930 | +0.45% | 164.1만 |
|---|
| 2026.06.24 | ₩65,609 | ₩65,716 | ₩65,129 | ₩65,476 | -0.20% | 67만 |
|---|
| 2026.06.23 | ₩66,504 | ₩66,824 | ₩66,197 | ₩66,450 | -0.08% | 35.3만 |
|---|
| 2026.06.22 | ₩67,171 | ₩67,665 | ₩67,171 | ₩67,585 | +0.62% | 23.6만 |
|---|
| 2026.06.18 | ₩68,292 | ₩68,292 | ₩67,331 | ₩67,652 | -0.94% | 40만 |
|---|
| 2026.06.17 | ₩70,228 | ₩70,508 | ₩69,040 | ₩69,173 | -1.50% | 61.2만 |
|---|
| 2026.06.16 | ₩70,362 | ₩70,602 | ₩70,148 | ₩70,375 | +0.02% | 35.6만 |
|---|
| 2026.06.15 | ₩70,308 | ₩70,642 | ₩70,268 | ₩70,335 | +0.04% | 35.8만 |
|---|
| 2026.06.12 | ₩69,707 | ₩70,735 | ₩69,707 | ₩70,575 | +1.24% | 18.3만 |
|---|
| 2026.06.11 | ₩69,561 | ₩69,921 | ₩69,280 | ₩69,747 | +0.27% | 27.6만 |
|---|
| 2026.06.10 | ₩69,267 | ₩69,534 | ₩68,760 | ₩68,800 | -0.67% | 35.3만 |
|---|
| 2026.06.09 | ₩70,201 | ₩70,201 | ₩68,640 | ₩69,427 | -1.10% | 42만 |
|---|
| 2026.06.08 | ₩70,321 | ₩70,455 | ₩69,868 | ₩69,921 | -0.57% | 30.5만 |
|---|
| 2026.06.05 | ₩71,736 | ₩71,803 | ₩69,841 | ₩69,934 | -2.51% | 35.1만 |
|---|
| 2026.06.04 | ₩72,511 | ₩72,724 | ₩72,310 | ₩72,497 | -0.02% | 18.3만 |
|---|
| 2026.06.03 | ₩72,898 | ₩73,378 | ₩72,644 | ₩72,684 | -0.29% | 34만 |
|---|
| 2026.06.02 | ₩72,617 | ₩73,285 | ₩72,484 | ₩73,191 | +0.79% | 91.9만 |
|---|
| 2026.06.01 | ₩71,710 | ₩72,497 | ₩71,683 | ₩72,377 | +0.93% | 41.7만 |
|---|
| 2026.05.29 | ₩72,110 | ₩72,310 | ₩71,803 | ₩71,990 | -0.17% | 35만 |
|---|
| 2026.05.28 | ₩71,817 | ₩72,471 | ₩71,683 | ₩72,204 | +0.54% | 27.5만 |
|---|
| 2026.05.27 | ₩71,857 | ₩72,230 | ₩71,643 | ₩71,897 | +0.06% | 40.2만 |
|---|
| 2026.05.26 | ₩72,684 | ₩73,085 | ₩72,497 | ₩72,617 | -0.09% | 31.7만 |
|---|
| 2026.05.22 | ₩72,524 | ₩72,658 | ₩72,124 | ₩72,431 | -0.13% | 39.8만 |
|---|
| 2026.05.21 | ₩72,564 | ₩72,858 | ₩72,391 | ₩72,751 | +0.26% | 21.7만 |
|---|
| 2026.05.20 | ₩72,551 | ₩72,764 | ₩72,417 | ₩72,497 | -0.07% | 30.9만 |
|---|
| 2026.05.19 | ₩72,884 | ₩72,884 | ₩72,084 | ₩72,537 | -0.48% | 24.9만 |
|---|
| 2026.05.18 | ₩73,018 | ₩73,378 | ₩72,804 | ₩73,312 | +0.40% | 17.6만 |
|---|
| 2026.05.15 | ₩72,911 | ₩72,911 | ₩72,444 | ₩72,764 | -0.20% | 17.6만 |
|---|
| 2026.05.14 | ₩74,500 | ₩74,500 | ₩73,806 | ₩73,979 | -0.70% | 35.7만 |
|---|
| 2026.05.13 | ₩74,299 | ₩74,646 | ₩74,046 | ₩74,566 | +0.36% | 28.5만 |
|---|
| 2026.05.12 | ₩73,779 | ₩74,540 | ₩73,218 | ₩74,366 | +0.80% | 33.1만 |
|---|
| 2026.05.11 | ₩73,151 | ₩73,992 | ₩73,151 | ₩73,939 | +1.08% | 30.2만 |
|---|
| 2026.05.08 | ₩72,471 | ₩72,738 | ₩72,350 | ₩72,591 | +0.17% | 40.7만 |
|---|
| 2026.05.07 | ₩73,191 | ₩73,205 | ₩72,003 | ₩72,003 | -1.62% | 34.8만 |
|---|
| 2026.05.06 | ₩73,619 | ₩73,619 | ₩73,165 | ₩73,432 | -0.25% | 32.8만 |
|---|
| 2026.05.05 | ₩73,178 | ₩73,645 | ₩73,005 | ₩73,485 | +0.42% | 49.5만 |
|---|
| 2026.05.04 | ₩72,631 | ₩72,924 | ₩72,337 | ₩72,658 | +0.04% | 48.2만 |
|---|
| 2026.05.01 | ₩73,285 | ₩73,365 | ₩72,791 | ₩72,804 | -0.66% | 44.4만 |
|---|
| 2026.04.30 | ₩72,658 | ₩73,565 | ₩72,644 | ₩73,485 | +1.14% | 28.4만 |
|---|
| 2026.04.29 | ₩72,457 | ₩72,457 | ₩72,043 | ₩72,244 | -0.29% | 34.8만 |
|---|
| 2026.04.28 | ₩72,698 | ₩72,738 | ₩71,977 | ₩72,244 | -0.62% | 39.2만 |
|---|
| 2026.04.27 | ₩72,791 | ₩73,045 | ₩72,404 | ₩72,497 | -0.40% | 38.7만 |
|---|
| 2026.04.24 | ₩72,951 | ₩72,951 | ₩72,431 | ₩72,791 | -0.22% | 24만 |
|---|
| 2026.04.23 | ₩73,005 | ₩73,325 | ₩72,644 | ₩73,071 | +0.09% | 27.6만 |
|---|
| 2026.04.22 | ₩73,325 | ₩73,472 | ₩72,991 | ₩73,191 | -0.18% | 28.8만 |
|---|
| 2026.04.21 | ₩73,205 | ₩73,312 | ₩72,484 | ₩72,564 | -0.88% | 36.5만 |
|---|
| 2026.04.20 | ₩73,098 | ₩73,418 | ₩72,884 | ₩73,325 | +0.31% | 290.9만 |
|---|
| 2026.04.17 | ₩73,312 | ₩73,365 | ₩72,698 | ₩73,258 | -0.07% | 34만 |
|---|
| 2026.04.16 | ₩73,819 | ₩74,259 | ₩73,779 | ₩74,166 | +0.47% | 43.7만 |
|---|
| 2026.04.15 | ₩74,072 | ₩74,153 | ₩73,512 | ₩73,552 | -0.70% | 36.8만 |
|---|
| 2026.04.14 | ₩74,633 | ₩74,740 | ₩74,006 | ₩74,259 | -0.50% | 29.3만 |
|---|
| 2026.04.13 | ₩74,566 | ₩74,793 | ₩74,326 | ₩74,593 | +0.04% | 28만 |
|---|
| 2026.04.10 | ₩74,219 | ₩74,540 | ₩74,126 | ₩74,366 | +0.20% | 56만 |
|---|
| 2026.04.09 | ₩74,540 | ₩75,220 | ₩74,072 | ₩74,113 | -0.57% | 30.7만 |
|---|
| 2026.04.08 | ₩74,046 | ₩74,460 | ₩73,405 | ₩74,393 | +0.47% | 36.2만 |
|---|
| 2026.04.07 | ₩74,072 | ₩74,486 | ₩73,886 | ₩74,353 | +0.38% | 30.8만 |
|---|
| 2026.04.06 | ₩73,992 | ₩74,299 | ₩73,659 | ₩74,059 | +0.09% | 53.2만 |
|---|
| 2026.04.02 | ₩73,458 | ₩74,072 | ₩73,392 | ₩73,992 | +0.73% | 36만 |
|---|
| 2026.04.01 | ₩73,792 | ₩74,046 | ₩73,098 | ₩73,619 | -0.24% | 54.7만 |
|---|
| 2026.03.31 | ₩73,165 | ₩73,939 | ₩72,738 | ₩73,632 | +0.64% | 56.1만 |
|---|
| 2026.03.30 | ₩73,058 | ₩73,405 | ₩72,043 | ₩72,297 | -1.04% | 87.8만 |
|---|
| 2026.03.27 | ₩71,323 | ₩72,631 | ₩71,323 | ₩72,244 | +1.29% | 79.2만 |
|---|
| 2026.03.26 | ₩71,456 | ₩72,217 | ₩71,403 | ₩71,496 | +0.06% | 49만 |
|---|
| 2026.03.25 | ₩71,683 | ₩72,137 | ₩71,550 | ₩71,963 | +0.39% | 119.7만 |
|---|
| 2026.03.24 | ₩69,774 | ₩71,483 | ₩69,774 | ₩71,122 | +1.93% | 44.3만 |
|---|
| 2026.03.23 | ₩69,227 | ₩70,535 | ₩69,013 | ₩70,135 | +1.31% | 63.3만 |
|---|
| 2026.03.20 | ₩70,575 | ₩70,682 | ₩69,027 | ₩69,267 | -1.85% | 57.5만 |
|---|
| 2026.03.19 | ₩70,615 | ₩71,363 | ₩70,081 | ₩71,002 | +0.55% | 84.1만 |
|---|
| 2026.03.18 | ₩72,591 | ₩72,631 | ₩71,790 | ₩71,803 | -1.08% | 91.8만 |
|---|
| 2026.03.17 | ₩73,005 | ₩73,645 | ₩72,978 | ₩73,111 | +0.15% | 59.8만 |
|---|
| 2026.03.16 | ₩72,417 | ₩72,818 | ₩72,137 | ₩72,524 | +0.15% | 104.7만 |
|---|
| 2026.03.13 | ₩73,325 | ₩73,325 | ₩72,137 | ₩72,257 | -1.46% | 44.4만 |
|---|
| 2026.03.12 | ₩73,218 | ₩73,912 | ₩73,058 | ₩73,445 | +0.31% | 40.6만 |
|---|
| 2026.03.11 | ₩71,830 | ₩72,898 | ₩71,616 | ₩72,871 | +1.45% | 52.2만 |
|---|
| 2026.03.10 | ₩72,257 | ₩72,764 | ₩71,897 | ₩71,923 | -0.46% | 74.9만 |
|---|
| 2026.03.09 | ₩71,189 | ₩72,217 | ₩70,629 | ₩72,097 | +1.28% | 95.6만 |
|---|
| 2026.03.06 | ₩71,069 | ₩71,843 | ₩70,682 | ₩71,523 | +0.64% | 49.6만 |
|---|
| 2026.03.05 | ₩71,897 | ₩72,150 | ₩70,842 | ₩71,456 | -0.61% | 60.2만 |
|---|
| 2026.03.04 | ₩72,644 | ₩72,671 | ₩71,776 | ₩72,270 | -0.51% | 56.4만 |
|---|
| 2026.03.03 | ₩72,604 | ₩72,604 | ₩70,989 | ₩72,217 | -0.53% | 123.6만 |
|---|
| 2026.03.02 | ₩74,847 | ₩74,847 | ₩73,806 | ₩74,606 | -0.32% | 81.6만 |
|---|
| 2026.02.27 | ₩73,779 | ₩74,420 | ₩73,539 | ₩74,273 | +0.67% | 43.2만 |
|---|
| 2026.02.26 | ₩72,711 | ₩73,365 | ₩72,324 | ₩73,285 | +0.79% | 49.2만 |
|---|
| 2026.02.25 | ₩73,525 | ₩73,525 | ₩72,711 | ₩73,191 | -0.45% | 30.8만 |
|---|
| 2026.02.24 | ₩72,177 | ₩73,005 | ₩71,990 | ₩72,911 | +1.02% | 39.6만 |
|---|
| 2026.02.23 | ₩71,883 | ₩72,844 | ₩71,803 | ₩72,337 | +0.63% | 40.5만 |
|---|
| 2026.02.20 | ₩71,416 | ₩71,963 | ₩71,109 | ₩71,897 | +0.67% | 34.6만 |
|---|
| 2026.02.19 | ₩70,949 | ₩71,670 | ₩70,842 | ₩71,670 | +1.02% | 46.7만 |
|---|
| 2026.02.18 | ₩70,789 | ₩71,456 | ₩70,642 | ₩71,082 | +0.41% | 41.1만 |
|---|
| 2026.02.17 | ₩70,442 | ₩70,442 | ₩69,173 | ₩70,228 | -0.30% | 32.6만 |
|---|
| 2026.02.13 | ₩70,415 | ₩71,243 | ₩69,908 | ₩71,136 | +1.02% | 29.8만 |
|---|
| 2026.02.12 | ₩71,977 | ₩72,003 | ₩70,268 | ₩70,321 | -2.30% | 107.8만 |
|---|
| 2026.02.11 | ₩71,483 | ₩72,190 | ₩71,162 | ₩72,137 | +0.92% | 56.7만 |
|---|
| 2026.02.10 | ₩70,415 | ₩70,735 | ₩70,148 | ₩70,575 | +0.23% | 42.5만 |
|---|
| 2026.02.09 | ₩69,254 | ₩70,455 | ₩69,200 | ₩70,415 | +1.68% | 46.7만 |
|---|
| 2026.02.06 | ₩68,252 | ₩69,040 | ₩68,212 | ₩68,866 | +0.90% | 35.3만 |
|---|
| 2026.02.05 | ₩68,413 | ₩68,706 | ₩67,545 | ₩67,612 | -1.17% | 82.8만 |
|---|
| 2026.02.04 | ₩69,801 | ₩70,148 | ₩68,960 | ₩69,587 | -0.31% | 96.9만 |
|---|
| 2026.02.03 | ₩68,279 | ₩69,414 | ₩68,186 | ₩69,374 | +1.60% | 56.4만 |
|---|
| 2026.02.02 | ₩67,238 | ₩67,785 | ₩67,064 | ₩67,532 | +0.44% | 106.3만 |
|---|
| 2026.01.30 | ₩68,760 | ₩68,840 | ₩66,998 | ₩67,598 | -1.69% | 114.9만 |
|---|
| 2026.01.29 | ₩71,149 | ₩71,603 | ₩69,521 | ₩70,268 | -1.24% | 90.2만 |
|---|
| 2026.01.28 | ₩69,707 | ₩70,148 | ₩69,280 | ₩70,028 | +0.46% | 97.2만 |
|---|
| 2026.01.27 | ₩68,573 | ₩69,400 | ₩68,519 | ₩69,387 | +1.19% | 66.5만 |
|---|
| 2026.01.26 | ₩68,947 | ₩69,133 | ₩68,373 | ₩68,386 | -0.81% | 84.2만 |
|---|
| 2026.01.23 | ₩67,518 | ₩68,066 | ₩67,385 | ₩67,999 | +0.71% | 56.1만 |
|---|
| 2026.01.22 | ₩66,837 | ₩67,171 | ₩66,530 | ₩66,891 | +0.08% | 96.3만 |
|---|
| 2026.01.21 | ₩66,757 | ₩67,185 | ₩66,544 | ₩66,891 | +0.20% | 103.5만 |
|---|
| 2026.01.20 | ₩65,716 | ₩66,063 | ₩65,636 | ₩65,903 | +0.28% | 67.1만 |
|---|
| 2026.01.16 | ₩65,329 | ₩65,489 | ₩64,969 | ₩65,409 | +0.12% | 63.2만 |
|---|
| 2026.01.15 | ₩65,476 | ₩66,010 | ₩65,222 | ₩65,810 | +0.51% | 538.9만 |
|---|
| 2026.01.14 | ₩65,022 | ₩65,996 | ₩65,022 | ₩65,743 | +1.11% | 62만 |
|---|
| 2026.01.13 | ₩64,208 | ₩64,688 | ₩64,154 | ₩64,475 | +0.42% | 58.7만 |
|---|
| 2026.01.12 | ₩63,700 | ₩64,101 | ₩63,660 | ₩63,821 | +0.19% | 30.4만 |
|---|
| 2026.01.09 | ₩62,993 | ₩63,367 | ₩62,980 | ₩63,220 | +0.36% | 30.3만 |
|---|
| 2026.01.08 | ₩61,685 | ₩62,886 | ₩61,685 | ₩62,859 | +1.90% | 33.1만 |
|---|
| 2026.01.07 | ₩62,499 | ₩62,499 | ₩61,938 | ₩62,179 | -0.51% | 37.4만 |
|---|
| 2026.01.06 | ₩63,033 | ₩63,340 | ₩62,953 | ₩63,073 | +0.06% | 42.2만 |
|---|
| 2026.01.05 | ₩62,593 | ₩63,020 | ₩62,205 | ₩62,779 | +0.30% | 67.5만 |
|---|
| 2026.01.02 | ₩61,631 | ₩62,205 | ₩61,445 | ₩62,179 | +0.89% | 49.5만 |
|---|
| 2025.12.31 | ₩61,525 | ₩61,525 | ₩61,204 | ₩61,204 | -0.52% | 22.7만 |
|---|
| 2025.12.30 | ₩61,752 | ₩61,805 | ₩61,551 | ₩61,591 | -0.26% | 55만 |
|---|
| 2025.12.29 | ₩61,298 | ₩61,431 | ₩61,017 | ₩61,191 | -0.17% | 30만 |
|---|
| 2025.12.26 | ₩61,725 | ₩61,885 | ₩61,605 | ₩61,792 | +0.11% | 21.9만 |
|---|
| 2025.12.24 | ₩61,605 | ₩61,605 | ₩61,364 | ₩61,511 | -0.15% | 15.1만 |
|---|
| 2025.12.23 | ₩61,431 | ₩61,591 | ₩61,258 | ₩61,551 | +0.20% | 26만 |
|---|
| 2025.12.22 | ₩61,044 | ₩61,431 | ₩60,977 | ₩61,311 | +0.44% | 39.5만 |
|---|
| 2025.12.19 | ₩60,256 | ₩60,804 | ₩60,256 | ₩60,483 | +0.38% | 30.8만 |
|---|
| 2025.12.18 | ₩60,737 | ₩60,857 | ₩60,350 | ₩60,550 | -0.31% | 77.2만 |
|---|
| 2025.12.17 | ₩60,403 | ₩60,630 | ₩60,230 | ₩60,577 | +0.29% | 34.1만 |
|---|
| 2025.12.16 | ₩60,617 | ₩60,617 | ₩59,869 | ₩59,936 | -1.12% | 32만 |
|---|
| 2025.12.15 | ₩61,284 | ₩61,284 | ₩60,457 | ₩60,777 | -0.83% | 27만 |
|---|
| 2025.12.12 | ₩61,458 | ₩61,538 | ₩60,617 | ₩60,964 | -0.80% | 33.9만 |
|---|
| 2025.12.11 | ₩60,497 | ₩61,551 | ₩60,497 | ₩61,298 | +1.32% | 40.8만 |
|---|
| 2025.12.10 | ₩60,056 | ₩60,697 | ₩59,816 | ₩60,590 | +0.89% | 38.4만 |
|---|
| 2025.12.09 | ₩59,656 | ₩60,136 | ₩59,656 | ₩59,963 | +0.51% | 25.9만 |
|---|
| 2025.12.08 | ₩60,243 | ₩60,256 | ₩59,723 | ₩59,723 | -0.86% | 21.3만 |
|---|
| 2025.12.05 | ₩60,697 | ₩61,138 | ₩60,243 | ₩60,283 | -0.68% | 30.1만 |
|---|
| 2025.12.04 | ₩60,443 | ₩60,724 | ₩60,443 | ₩60,590 | +0.24% | 21.1만 |
|---|
| 2025.12.03 | ₩60,190 | ₩60,483 | ₩60,190 | ₩60,390 | +0.33% | 19만 |
|---|
| 2025.12.02 | ₩60,123 | ₩60,123 | ₩59,416 | ₩59,696 | -0.71% | 25.9만 |
|---|
| 2025.12.01 | ₩60,070 | ₩60,483 | ₩60,070 | ₩60,123 | +0.09% | 24.6만 |
|---|
| 2025.11.28 | ₩59,509 | ₩60,016 | ₩59,509 | ₩59,923 | +0.70% | 22.3만 |
|---|
| 2025.11.26 | ₩58,801 | ₩59,629 | ₩58,801 | ₩59,456 | +1.11% | 43.1만 |
|---|
| 2025.11.25 | ₩58,414 | ₩58,695 | ₩58,268 | ₩58,575 | +0.27% | 23만 |
|---|
| 2025.11.24 | ₩57,787 | ₩58,401 | ₩57,600 | ₩58,294 | +0.88% | 125.6만 |
|---|
| 2025.11.21 | ₩57,373 | ₩58,001 | ₩57,253 | ₩57,854 | +0.84% | 45.6만 |
|---|
| 2025.11.20 | ₩58,575 | ₩58,801 | ₩57,293 | ₩57,320 | -2.14% | 33.4만 |
|---|
| 2025.11.19 | ₩58,468 | ₩58,641 | ₩58,094 | ₩58,321 | -0.25% | 53.7만 |
|---|
| 2025.11.18 | ₩58,361 | ₩58,868 | ₩58,094 | ₩58,681 | +0.55% | 38.1만 |
|---|
| 2025.11.17 | ₩59,295 | ₩59,375 | ₩58,481 | ₩58,588 | -1.19% | 97.3만 |
|---|
| 2025.11.14 | ₩58,988 | ₩59,589 | ₩58,882 | ₩59,482 | +0.84% | 27.2만 |
|---|
| 2025.11.13 | ₩59,990 | ₩60,163 | ₩59,389 | ₩59,469 | -0.87% | 54.2만 |
|---|
| 2025.11.12 | ₩59,536 | ₩60,016 | ₩59,509 | ₩59,869 | +0.56% | 33.5만 |
|---|
| 2025.11.11 | ₩59,389 | ₩59,736 | ₩59,322 | ₩59,642 | +0.43% | 21.4만 |
|---|
| 2025.11.10 | ₩58,761 | ₩59,215 | ₩58,481 | ₩59,149 | +0.66% | 199만 |
|---|
| 2025.11.07 | ₩57,547 | ₩58,161 | ₩57,413 | ₩58,161 | +1.07% | 20.5만 |
|---|
| 2025.11.06 | ₩57,640 | ₩57,894 | ₩57,480 | ₩57,480 | -0.28% | 55.9만 |
|---|
| 2025.11.05 | ₩57,386 | ₩57,894 | ₩57,386 | ₩57,613 | +0.40% | 20.2만 |
|---|
| 2025.11.04 | ₩56,973 | ₩57,333 | ₩56,772 | ₩57,053 | +0.14% | 35.6만 |
|---|
| 2025.11.03 | ₩57,867 | ₩57,880 | ₩57,440 | ₩57,787 | -0.14% | 20.3만 |
|---|
| 2025.10.31 | ₩57,987 | ₩58,201 | ₩57,814 | ₩58,001 | +0.02% | 21.8만 |
|---|
| 2025.10.30 | ₩58,014 | ₩58,428 | ₩57,840 | ₩58,147 | +0.23% | 137.8만 |
|---|
| 2025.10.29 | ₩58,842 | ₩58,988 | ₩58,388 | ₩58,561 | -0.48% | 51만 |
|---|
| 2025.10.28 | ₩58,161 | ₩58,615 | ₩58,107 | ₩58,494 | +0.57% | 49.8만 |
|---|
| 2025.10.27 | ₩58,615 | ₩58,628 | ₩58,067 | ₩58,294 | -0.55% | 25.9만 |
|---|
| 2025.10.24 | ₩58,655 | ₩58,775 | ₩58,548 | ₩58,615 | -0.07% | 17.1만 |
|---|
| 2025.10.23 | ₩58,748 | ₩58,842 | ₩58,575 | ₩58,668 | -0.14% | 18.2만 |
|---|
| 2025.10.22 | ₩57,427 | ₩58,054 | ₩57,373 | ₩57,974 | +0.95% | 33.3만 |
|---|
| 2025.10.21 | ₩57,987 | ₩57,987 | ₩57,427 | ₩57,507 | -0.83% | 25.7만 |
|---|
| 2025.10.20 | ₩58,388 | ₩58,735 | ₩58,361 | ₩58,668 | +0.48% | 21.9만 |
|---|
| 2025.10.17 | ₩58,414 | ₩58,454 | ₩57,800 | ₩58,134 | -0.48% | 27.5만 |
|---|
| 2025.10.16 | ₩58,842 | ₩59,108 | ₩58,414 | ₩58,601 | -0.41% | 20.9만 |
|---|
| 2025.10.15 | ₩58,508 | ₩58,775 | ₩58,227 | ₩58,548 | +0.07% | 23.4만 |
|---|
| 2025.10.14 | ₩57,640 | ₩58,294 | ₩57,533 | ₩58,067 | +0.74% | 20.1만 |
|---|
| 2025.10.13 | ₩57,974 | ₩58,374 | ₩57,854 | ₩58,241 | +0.46% | 19.4만 |
|---|
| 2025.10.10 | ₩58,081 | ₩58,094 | ₩57,133 | ₩57,186 | -1.54% | 37.2만 |
|---|