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 | ₩71,792 | ₩72,406 | ₩71,792 | ₩71,913 | +0.17% | 30.1만 |
| 2026.10.08 | ₩71,072 | ₩71,619 | ₩71,072 | ₩71,539 | +0.66% | 32.1만 |
| 2026.10.07 | ₩71,205 | ₩71,325 | ₩70,578 | ₩70,725 | -0.67% | 17.5만 |
| 2026.10.06 | ₩71,459 | ₩71,993 | ₩71,138 | ₩71,739 | +0.39% | 25.3만 |
| 2026.10.05 | ₩71,032 | ₩71,606 | ₩70,338 | ₩71,339 | +0.43% | 27만 |
| 2026.10.02 | ₩70,324 | ₩71,072 | ₩70,324 | ₩70,898 | +0.82% | 64만 |
| 2026.10.01 | ₩70,044 | ₩70,378 | ₩69,750 | ₩70,284 | +0.34% | 34.5만 |
| 2026.09.30 | ₩71,192 | ₩71,272 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩70,391 |
| -1.12% |
| 40.4만 |
| 2026.09.29 | ₩70,658 | ₩71,072 | ₩70,444 | ₩70,738 | +0.11% | 88.4만 |
|---|
| 2026.09.28 | ₩71,432 | ₩71,619 | ₩71,018 | ₩71,259 | -0.24% | 66.5만 |
|---|
| 2026.09.25 | ₩71,792 | ₩71,926 | ₩71,539 | ₩71,846 | +0.07% | 31.8만 |
|---|
| 2026.09.24 | ₩72,647 | ₩72,647 | ₩72,033 | ₩72,126 | -0.72% | 38.3만 |
|---|
| 2026.09.23 | ₩72,874 | ₩72,900 | ₩72,420 | ₩72,567 | -0.42% | 39만 |
|---|
| 2026.09.22 | ₩72,326 | ₩73,314 | ₩72,300 | ₩73,114 | +1.09% | 29.1만 |
|---|
| 2026.09.21 | ₩73,514 | ₩73,541 | ₩72,446 | ₩72,527 | -1.34% | 22.3만 |
|---|
| 2026.09.18 | ₩74,048 | ₩74,048 | ₩73,381 | ₩73,541 | -0.68% | 35.1만 |
|---|
| 2026.09.17 | ₩74,368 | ₩75,049 | ₩74,222 | ₩74,889 | +0.70% | 38.9만 |
|---|
| 2026.09.16 | ₩75,343 | ₩75,343 | ₩73,354 | ₩73,794 | -2.05% | 32.6만 |
|---|
| 2026.09.15 | ₩74,662 | ₩75,423 | ₩74,542 | ₩75,316 | +0.88% | 33.9만 |
|---|
| 2026.09.14 | ₩75,102 | ₩75,183 | ₩74,635 | ₩74,662 | -0.59% | 25.4만 |
|---|
| 2026.09.11 | ₩75,877 | ₩76,090 | ₩75,289 | ₩75,570 | -0.40% | 15만 |
|---|
| 2026.09.10 | ₩76,157 | ₩76,157 | ₩75,516 | ₩75,583 | -0.75% | 38.5만 |
|---|
| 2026.09.09 | ₩77,131 | ₩77,505 | ₩76,504 | ₩76,864 | -0.35% | 25.5만 |
|---|
| 2026.09.08 | ₩76,517 | ₩77,064 | ₩76,317 | ₩76,424 | -0.12% | 23.9만 |
|---|
| 2026.09.04 | ₩75,610 | ₩76,050 | ₩75,196 | ₩75,783 | +0.23% | 19.8만 |
|---|
| 2026.09.03 | ₩76,797 | ₩76,797 | ₩76,010 | ₩76,250 | -0.71% | 27.1만 |
|---|
| 2026.09.02 | ₩75,543 | ₩76,197 | ₩75,530 | ₩76,184 | +0.85% | 27.6만 |
|---|
| 2026.09.01 | ₩75,236 | ₩75,610 | ₩74,982 | ₩75,436 | +0.27% | 44.9만 |
|---|
| 2026.08.31 | ₩75,289 | ₩75,503 | ₩74,715 | ₩75,102 | -0.25% | 59.9만 |
|---|
| 2026.08.28 | ₩75,463 | ₩75,610 | ₩74,515 | ₩74,822 | -0.85% | 29.9만 |
|---|
| 2026.08.27 | ₩75,102 | ₩75,383 | ₩74,675 | ₩75,169 | +0.09% | 17.4만 |
|---|
| 2026.08.26 | ₩75,476 | ₩75,877 | ₩75,209 | ₩75,249 | -0.30% | 28.7만 |
|---|
| 2026.08.25 | ₩75,209 | ₩75,943 | ₩75,009 | ₩75,810 | +0.80% | 26만 |
|---|
| 2026.08.24 | ₩75,930 | ₩76,197 | ₩75,356 | ₩75,730 | -0.26% | 54.4만 |
|---|
| 2026.08.21 | ₩75,556 | ₩76,050 | ₩75,556 | ₩75,970 | +0.55% | 56.6만 |
|---|
| 2026.08.20 | ₩73,741 | ₩75,076 | ₩73,741 | ₩74,702 | +1.30% | 20.4만 |
|---|
| 2026.08.19 | ₩73,274 | ₩74,315 | ₩73,274 | ₩73,728 | +0.62% | 32만 |
|---|
| 2026.08.18 | ₩72,273 | ₩72,420 | ₩71,913 | ₩72,113 | -0.22% | 35.7만 |
|---|
| 2026.08.17 | ₩71,552 | ₩72,046 | ₩71,512 | ₩72,046 | +0.69% | 19.6만 |
|---|
| 2026.08.14 | ₩71,165 | ₩71,766 | ₩71,165 | ₩71,392 | +0.32% | 26.4만 |
|---|
| 2026.08.13 | ₩71,098 | ₩71,312 | ₩70,831 | ₩70,978 | -0.17% | 32.1만 |
|---|
| 2026.08.12 | ₩72,073 | ₩72,086 | ₩71,672 | ₩71,886 | -0.26% | 22.3만 |
|---|
| 2026.08.11 | ₩71,926 | ₩72,113 | ₩71,646 | ₩71,806 | -0.17% | 25.6만 |
|---|
| 2026.08.10 | ₩71,072 | ₩71,993 | ₩71,005 | ₩71,939 | +1.22% | 20.6만 |
|---|
| 2026.08.07 | ₩70,738 | ₩71,058 | ₩70,631 | ₩70,765 | +0.04% | 19.8만 |
|---|
| 2026.08.06 | ₩70,311 | ₩70,378 | ₩70,084 | ₩70,258 | -0.08% | 44.6만 |
|---|
| 2026.08.05 | ₩70,698 | ₩70,925 | ₩70,151 | ₩70,164 | -0.76% | 29만 |
|---|
| 2026.08.04 | ₩69,604 | ₩70,044 | ₩69,217 | ₩69,911 | +0.44% | 46.1만 |
|---|
| 2026.08.03 | ₩69,443 | ₩69,443 | ₩68,696 | ₩69,270 | -0.25% | 1097.7만 |
|---|
| 2026.07.31 | ₩70,324 | ₩70,391 | ₩69,270 | ₩69,857 | -0.66% | 68.9만 |
|---|
| 2026.07.30 | ₩70,124 | ₩70,938 | ₩70,097 | ₩70,805 | +0.97% | 59.5만 |
|---|
| 2026.07.29 | ₩69,844 | ₩70,364 | ₩69,283 | ₩69,710 | -0.19% | 68.3만 |
|---|
| 2026.07.28 | ₩69,123 | ₩69,523 | ₩68,976 | ₩69,217 | +0.14% | 64.9만 |
|---|
| 2026.07.27 | ₩69,390 | ₩69,590 | ₩69,030 | ₩69,217 | -0.25% | 44.1만 |
|---|
| 2026.07.24 | ₩70,004 | ₩70,191 | ₩69,804 | ₩69,924 | -0.11% | 17.7만 |
|---|
| 2026.07.23 | ₩70,151 | ₩70,471 | ₩69,884 | ₩70,017 | -0.19% | 23.1만 |
|---|
| 2026.07.22 | ₩69,684 | ₩70,271 | ₩69,684 | ₩70,151 | +0.67% | 33.2만 |
|---|
| 2026.07.21 | ₩68,389 | ₩68,896 | ₩68,282 | ₩68,856 | +0.68% | 18.2만 |
|---|
| 2026.07.20 | ₩67,762 | ₩68,029 | ₩67,682 | ₩67,828 | +0.10% | 21.3만 |
|---|
| 2026.07.17 | ₩67,615 | ₩68,095 | ₩67,535 | ₩67,962 | +0.51% | 20.4만 |
|---|
| 2026.07.16 | ₩67,535 | ₩67,775 | ₩67,348 | ₩67,481 | -0.08% | 18.1만 |
|---|
| 2026.07.15 | ₩68,269 | ₩68,376 | ₩67,428 | ₩68,015 | -0.37% | 19.7만 |
|---|
| 2026.07.14 | ₩68,389 | ₩68,629 | ₩67,922 | ₩68,082 | -0.45% | 17.1만 |
|---|
| 2026.07.13 | ₩67,148 | ₩67,588 | ₩67,148 | ₩67,348 | +0.30% | 19.5만 |
|---|
| 2026.07.10 | ₩66,427 | ₩66,948 | ₩66,427 | ₩66,894 | +0.70% | 19.3만 |
|---|
| 2026.07.09 | ₩66,440 | ₩66,627 | ₩66,200 | ₩66,254 | -0.28% | 16.6만 |
|---|
| 2026.07.08 | ₩66,400 | ₩66,574 | ₩65,960 | ₩66,334 | -0.10% | 15만 |
|---|
| 2026.07.07 | ₩66,761 | ₩67,081 | ₩66,320 | ₩66,681 | -0.12% | 19.3만 |
|---|
| 2026.07.06 | ₩66,707 | ₩66,761 | ₩66,254 | ₩66,761 | +0.08% | 16.8만 |
|---|
| 2026.07.02 | ₩66,000 | ₩66,881 | ₩65,973 | ₩66,480 | +0.73% | 28.8만 |
|---|
| 2026.07.01 | ₩65,279 | ₩65,973 | ₩65,226 | ₩65,413 | +0.20% | 79.6만 |
|---|
| 2026.06.30 | ₩65,760 | ₩65,880 | ₩65,453 | ₩65,773 | +0.02% | 98만 |
|---|
| 2026.06.29 | ₩65,826 | ₩65,906 | ₩65,293 | ₩65,613 | -0.32% | 97.9만 |
|---|
| 2026.06.26 | ₩65,813 | ₩66,200 | ₩65,666 | ₩65,813 | 0.00% | 40.3만 |
|---|
| 2026.06.25 | ₩65,626 | ₩65,947 | ₩65,319 | ₩65,920 | +0.45% | 164.1만 |
|---|
| 2026.06.24 | ₩65,600 | ₩65,706 | ₩65,119 | ₩65,466 | -0.20% | 67만 |
|---|
| 2026.06.23 | ₩66,494 | ₩66,814 | ₩66,187 | ₩66,440 | -0.08% | 35.3만 |
|---|
| 2026.06.22 | ₩67,161 | ₩67,655 | ₩67,161 | ₩67,575 | +0.62% | 23.6만 |
|---|
| 2026.06.18 | ₩68,282 | ₩68,282 | ₩67,321 | ₩67,642 | -0.94% | 40만 |
|---|
| 2026.06.17 | ₩70,218 | ₩70,498 | ₩69,030 | ₩69,163 | -1.50% | 61.2만 |
|---|
| 2026.06.16 | ₩70,351 | ₩70,591 | ₩70,137 | ₩70,364 | +0.02% | 35.6만 |
|---|
| 2026.06.15 | ₩70,298 | ₩70,631 | ₩70,258 | ₩70,324 | +0.04% | 35.8만 |
|---|
| 2026.06.12 | ₩69,697 | ₩70,725 | ₩69,697 | ₩70,565 | +1.24% | 18.3만 |
|---|
| 2026.06.11 | ₩69,550 | ₩69,911 | ₩69,270 | ₩69,737 | +0.27% | 27.6만 |
|---|
| 2026.06.10 | ₩69,257 | ₩69,523 | ₩68,749 | ₩68,789 | -0.67% | 35.3만 |
|---|
| 2026.06.09 | ₩70,191 | ₩70,191 | ₩68,629 | ₩69,417 | -1.10% | 42만 |
|---|
| 2026.06.08 | ₩70,311 | ₩70,444 | ₩69,857 | ₩69,911 | -0.57% | 30.5만 |
|---|
| 2026.06.05 | ₩71,726 | ₩71,792 | ₩69,830 | ₩69,924 | -2.51% | 35.1만 |
|---|
| 2026.06.04 | ₩72,500 | ₩72,713 | ₩72,300 | ₩72,486 | -0.02% | 18.3만 |
|---|
| 2026.06.03 | ₩72,887 | ₩73,367 | ₩72,633 | ₩72,673 | -0.29% | 34만 |
|---|
| 2026.06.02 | ₩72,607 | ₩73,274 | ₩72,473 | ₩73,181 | +0.79% | 91.9만 |
|---|
| 2026.06.01 | ₩71,699 | ₩72,486 | ₩71,672 | ₩72,366 | +0.93% | 41.7만 |
|---|
| 2026.05.29 | ₩72,099 | ₩72,300 | ₩71,792 | ₩71,979 | -0.17% | 35만 |
|---|
| 2026.05.28 | ₩71,806 | ₩72,460 | ₩71,672 | ₩72,193 | +0.54% | 27.5만 |
|---|
| 2026.05.27 | ₩71,846 | ₩72,220 | ₩71,632 | ₩71,886 | +0.06% | 40.2만 |
|---|
| 2026.05.26 | ₩72,673 | ₩73,074 | ₩72,486 | ₩72,607 | -0.09% | 31.7만 |
|---|
| 2026.05.22 | ₩72,513 | ₩72,647 | ₩72,113 | ₩72,420 | -0.13% | 39.8만 |
|---|
| 2026.05.21 | ₩72,553 | ₩72,847 | ₩72,380 | ₩72,740 | +0.26% | 21.7만 |
|---|
| 2026.05.20 | ₩72,540 | ₩72,753 | ₩72,406 | ₩72,486 | -0.07% | 30.9만 |
|---|
| 2026.05.19 | ₩72,874 | ₩72,874 | ₩72,073 | ₩72,527 | -0.48% | 24.9만 |
|---|
| 2026.05.18 | ₩73,007 | ₩73,367 | ₩72,793 | ₩73,301 | +0.40% | 17.6만 |
|---|
| 2026.05.15 | ₩72,900 | ₩72,900 | ₩72,433 | ₩72,753 | -0.20% | 17.6만 |
|---|
| 2026.05.14 | ₩74,488 | ₩74,488 | ₩73,794 | ₩73,968 | -0.70% | 35.7만 |
|---|
| 2026.05.13 | ₩74,288 | ₩74,635 | ₩74,035 | ₩74,555 | +0.36% | 28.5만 |
|---|
| 2026.05.12 | ₩73,768 | ₩74,529 | ₩73,207 | ₩74,355 | +0.80% | 33.1만 |
|---|
| 2026.05.11 | ₩73,140 | ₩73,981 | ₩73,140 | ₩73,928 | +1.08% | 30.2만 |
|---|
| 2026.05.08 | ₩72,460 | ₩72,727 | ₩72,340 | ₩72,580 | +0.17% | 40.7만 |
|---|
| 2026.05.07 | ₩73,181 | ₩73,194 | ₩71,993 | ₩71,993 | -1.62% | 34.8만 |
|---|
| 2026.05.06 | ₩73,608 | ₩73,608 | ₩73,154 | ₩73,421 | -0.25% | 32.8만 |
|---|
| 2026.05.05 | ₩73,167 | ₩73,634 | ₩72,994 | ₩73,474 | +0.42% | 49.5만 |
|---|
| 2026.05.04 | ₩72,620 | ₩72,914 | ₩72,326 | ₩72,647 | +0.04% | 48.2만 |
|---|
| 2026.05.01 | ₩73,274 | ₩73,354 | ₩72,780 | ₩72,793 | -0.66% | 44.4만 |
|---|
| 2026.04.30 | ₩72,647 | ₩73,554 | ₩72,633 | ₩73,474 | +1.14% | 28.4만 |
|---|
| 2026.04.29 | ₩72,446 | ₩72,446 | ₩72,033 | ₩72,233 | -0.29% | 34.8만 |
|---|
| 2026.04.28 | ₩72,687 | ₩72,727 | ₩71,966 | ₩72,233 | -0.62% | 39.2만 |
|---|
| 2026.04.27 | ₩72,780 | ₩73,034 | ₩72,393 | ₩72,486 | -0.40% | 38.7만 |
|---|
| 2026.04.24 | ₩72,940 | ₩72,940 | ₩72,420 | ₩72,780 | -0.22% | 24만 |
|---|
| 2026.04.23 | ₩72,994 | ₩73,314 | ₩72,633 | ₩73,060 | +0.09% | 27.6만 |
|---|
| 2026.04.22 | ₩73,314 | ₩73,461 | ₩72,980 | ₩73,181 | -0.18% | 28.8만 |
|---|
| 2026.04.21 | ₩73,194 | ₩73,301 | ₩72,473 | ₩72,553 | -0.88% | 36.5만 |
|---|
| 2026.04.20 | ₩73,087 | ₩73,407 | ₩72,874 | ₩73,314 | +0.31% | 290.9만 |
|---|
| 2026.04.17 | ₩73,301 | ₩73,354 | ₩72,687 | ₩73,247 | -0.07% | 34만 |
|---|
| 2026.04.16 | ₩73,808 | ₩74,248 | ₩73,768 | ₩74,155 | +0.47% | 43.7만 |
|---|
| 2026.04.15 | ₩74,061 | ₩74,141 | ₩73,501 | ₩73,541 | -0.70% | 36.8만 |
|---|
| 2026.04.14 | ₩74,622 | ₩74,729 | ₩73,995 | ₩74,248 | -0.50% | 29.3만 |
|---|
| 2026.04.13 | ₩74,555 | ₩74,782 | ₩74,315 | ₩74,582 | +0.04% | 28만 |
|---|
| 2026.04.10 | ₩74,208 | ₩74,529 | ₩74,115 | ₩74,355 | +0.20% | 56만 |
|---|
| 2026.04.09 | ₩74,529 | ₩75,209 | ₩74,061 | ₩74,101 | -0.57% | 30.7만 |
|---|
| 2026.04.08 | ₩74,035 | ₩74,448 | ₩73,394 | ₩74,382 | +0.47% | 36.2만 |
|---|
| 2026.04.07 | ₩74,061 | ₩74,475 | ₩73,875 | ₩74,342 | +0.38% | 30.8만 |
|---|
| 2026.04.06 | ₩73,981 | ₩74,288 | ₩73,648 | ₩74,048 | +0.09% | 53.2만 |
|---|
| 2026.04.02 | ₩73,447 | ₩74,061 | ₩73,381 | ₩73,981 | +0.73% | 36만 |
|---|
| 2026.04.01 | ₩73,781 | ₩74,035 | ₩73,087 | ₩73,608 | -0.24% | 54.7만 |
|---|
| 2026.03.31 | ₩73,154 | ₩73,928 | ₩72,727 | ₩73,621 | +0.64% | 56.1만 |
|---|
| 2026.03.30 | ₩73,047 | ₩73,394 | ₩72,033 | ₩72,286 | -1.04% | 87.8만 |
|---|
| 2026.03.27 | ₩71,312 | ₩72,620 | ₩71,312 | ₩72,233 | +1.29% | 79.2만 |
|---|
| 2026.03.26 | ₩71,445 | ₩72,206 | ₩71,392 | ₩71,485 | +0.06% | 49만 |
|---|
| 2026.03.25 | ₩71,672 | ₩72,126 | ₩71,539 | ₩71,953 | +0.39% | 119.7만 |
|---|
| 2026.03.24 | ₩69,764 | ₩71,472 | ₩69,764 | ₩71,112 | +1.93% | 44.3만 |
|---|
| 2026.03.23 | ₩69,217 | ₩70,524 | ₩69,003 | ₩70,124 | +1.31% | 63.3만 |
|---|
| 2026.03.20 | ₩70,565 | ₩70,671 | ₩69,016 | ₩69,257 | -1.85% | 57.5만 |
|---|
| 2026.03.19 | ₩70,605 | ₩71,352 | ₩70,071 | ₩70,992 | +0.55% | 84.1만 |
|---|
| 2026.03.18 | ₩72,580 | ₩72,620 | ₩71,779 | ₩71,792 | -1.08% | 91.8만 |
|---|
| 2026.03.17 | ₩72,994 | ₩73,634 | ₩72,967 | ₩73,100 | +0.15% | 59.8만 |
|---|
| 2026.03.16 | ₩72,406 | ₩72,807 | ₩72,126 | ₩72,513 | +0.15% | 104.7만 |
|---|
| 2026.03.13 | ₩73,314 | ₩73,314 | ₩72,126 | ₩72,246 | -1.46% | 44.4만 |
|---|
| 2026.03.12 | ₩73,207 | ₩73,901 | ₩73,047 | ₩73,434 | +0.31% | 40.6만 |
|---|
| 2026.03.11 | ₩71,819 | ₩72,887 | ₩71,606 | ₩72,860 | +1.45% | 52.2만 |
|---|
| 2026.03.10 | ₩72,246 | ₩72,753 | ₩71,886 | ₩71,913 | -0.46% | 74.9만 |
|---|
| 2026.03.09 | ₩71,178 | ₩72,206 | ₩70,618 | ₩72,086 | +1.28% | 95.6만 |
|---|
| 2026.03.06 | ₩71,058 | ₩71,832 | ₩70,671 | ₩71,512 | +0.64% | 49.6만 |
|---|
| 2026.03.05 | ₩71,886 | ₩72,139 | ₩70,831 | ₩71,445 | -0.61% | 60.2만 |
|---|
| 2026.03.04 | ₩72,633 | ₩72,660 | ₩71,766 | ₩72,260 | -0.51% | 56.4만 |
|---|
| 2026.03.03 | ₩72,593 | ₩72,593 | ₩70,978 | ₩72,206 | -0.53% | 123.6만 |
|---|
| 2026.03.02 | ₩74,836 | ₩74,836 | ₩73,794 | ₩74,595 | -0.32% | 81.6만 |
|---|
| 2026.02.27 | ₩73,768 | ₩74,408 | ₩73,528 | ₩74,262 | +0.67% | 43.2만 |
|---|
| 2026.02.26 | ₩72,700 | ₩73,354 | ₩72,313 | ₩73,274 | +0.79% | 49.2만 |
|---|
| 2026.02.25 | ₩73,514 | ₩73,514 | ₩72,700 | ₩73,181 | -0.45% | 30.8만 |
|---|
| 2026.02.24 | ₩72,166 | ₩72,994 | ₩71,979 | ₩72,900 | +1.02% | 39.6만 |
|---|
| 2026.02.23 | ₩71,873 | ₩72,833 | ₩71,792 | ₩72,326 | +0.63% | 40.5만 |
|---|
| 2026.02.20 | ₩71,405 | ₩71,953 | ₩71,098 | ₩71,886 | +0.67% | 34.6만 |
|---|
| 2026.02.19 | ₩70,938 | ₩71,659 | ₩70,831 | ₩71,659 | +1.02% | 46.7만 |
|---|
| 2026.02.18 | ₩70,778 | ₩71,445 | ₩70,631 | ₩71,072 | +0.41% | 41.1만 |
|---|
| 2026.02.17 | ₩70,431 | ₩70,431 | ₩69,163 | ₩70,218 | -0.30% | 32.6만 |
|---|
| 2026.02.13 | ₩70,404 | ₩71,232 | ₩69,897 | ₩71,125 | +1.02% | 29.8만 |
|---|
| 2026.02.12 | ₩71,966 | ₩71,993 | ₩70,258 | ₩70,311 | -2.30% | 107.8만 |
|---|
| 2026.02.11 | ₩71,472 | ₩72,179 | ₩71,152 | ₩72,126 | +0.92% | 56.7만 |
|---|
| 2026.02.10 | ₩70,404 | ₩70,725 | ₩70,137 | ₩70,565 | +0.23% | 42.5만 |
|---|
| 2026.02.09 | ₩69,243 | ₩70,444 | ₩69,190 | ₩70,404 | +1.68% | 46.7만 |
|---|
| 2026.02.06 | ₩68,242 | ₩69,030 | ₩68,202 | ₩68,856 | +0.90% | 35.3만 |
|---|
| 2026.02.05 | ₩68,402 | ₩68,696 | ₩67,535 | ₩67,602 | -1.17% | 82.8만 |
|---|
| 2026.02.04 | ₩69,790 | ₩70,137 | ₩68,950 | ₩69,577 | -0.31% | 96.9만 |
|---|
| 2026.02.03 | ₩68,269 | ₩69,403 | ₩68,175 | ₩69,363 | +1.60% | 56.4만 |
|---|
| 2026.02.02 | ₩67,228 | ₩67,775 | ₩67,054 | ₩67,521 | +0.44% | 106.3만 |
|---|
| 2026.01.30 | ₩68,749 | ₩68,829 | ₩66,988 | ₩67,588 | -1.69% | 114.9만 |
|---|
| 2026.01.29 | ₩71,138 | ₩71,592 | ₩69,510 | ₩70,258 | -1.24% | 90.2만 |
|---|
| 2026.01.28 | ₩69,697 | ₩70,137 | ₩69,270 | ₩70,017 | +0.46% | 97.2만 |
|---|
| 2026.01.27 | ₩68,563 | ₩69,390 | ₩68,509 | ₩69,377 | +1.19% | 66.5만 |
|---|
| 2026.01.26 | ₩68,936 | ₩69,123 | ₩68,362 | ₩68,376 | -0.81% | 84.2만 |
|---|
| 2026.01.23 | ₩67,508 | ₩68,055 | ₩67,375 | ₩67,989 | +0.71% | 56.1만 |
|---|
| 2026.01.22 | ₩66,827 | ₩67,161 | ₩66,520 | ₩66,881 | +0.08% | 96.3만 |
|---|
| 2026.01.21 | ₩66,747 | ₩67,174 | ₩66,534 | ₩66,881 | +0.20% | 103.5만 |
|---|
| 2026.01.20 | ₩65,706 | ₩66,053 | ₩65,626 | ₩65,893 | +0.28% | 67.1만 |
|---|
| 2026.01.16 | ₩65,319 | ₩65,479 | ₩64,959 | ₩65,399 | +0.12% | 63.2만 |
|---|
| 2026.01.15 | ₩65,466 | ₩66,000 | ₩65,212 | ₩65,800 | +0.51% | 538.9만 |
|---|
| 2026.01.14 | ₩65,012 | ₩65,987 | ₩65,012 | ₩65,733 | +1.11% | 62만 |
|---|
| 2026.01.13 | ₩64,198 | ₩64,679 | ₩64,145 | ₩64,465 | +0.42% | 58.7만 |
|---|
| 2026.01.12 | ₩63,691 | ₩64,091 | ₩63,651 | ₩63,811 | +0.19% | 30.4만 |
|---|
| 2026.01.09 | ₩62,984 | ₩63,357 | ₩62,970 | ₩63,210 | +0.36% | 30.3만 |
|---|
| 2026.01.08 | ₩61,676 | ₩62,877 | ₩61,676 | ₩62,850 | +1.90% | 33.1만 |
|---|
| 2026.01.07 | ₩62,490 | ₩62,490 | ₩61,929 | ₩62,169 | -0.51% | 37.4만 |
|---|
| 2026.01.06 | ₩63,024 | ₩63,331 | ₩62,944 | ₩63,064 | +0.06% | 42.2만 |
|---|
| 2026.01.05 | ₩62,583 | ₩63,010 | ₩62,196 | ₩62,770 | +0.30% | 67.5만 |
|---|
| 2026.01.02 | ₩61,622 | ₩62,196 | ₩61,435 | ₩62,169 | +0.89% | 49.5만 |
|---|
| 2025.12.31 | ₩61,515 | ₩61,515 | ₩61,195 | ₩61,195 | -0.52% | 22.7만 |
|---|
| 2025.12.30 | ₩61,742 | ₩61,796 | ₩61,542 | ₩61,582 | -0.26% | 55만 |
|---|
| 2025.12.29 | ₩61,289 | ₩61,422 | ₩61,008 | ₩61,182 | -0.17% | 30만 |
|---|
| 2025.12.26 | ₩61,716 | ₩61,876 | ₩61,595 | ₩61,782 | +0.11% | 21.9만 |
|---|
| 2025.12.24 | ₩61,595 | ₩61,595 | ₩61,355 | ₩61,502 | -0.15% | 15.1만 |
|---|
| 2025.12.23 | ₩61,422 | ₩61,582 | ₩61,248 | ₩61,542 | +0.20% | 26만 |
|---|
| 2025.12.22 | ₩61,035 | ₩61,422 | ₩60,968 | ₩61,302 | +0.44% | 39.5만 |
|---|
| 2025.12.19 | ₩60,247 | ₩60,795 | ₩60,247 | ₩60,474 | +0.38% | 30.8만 |
|---|
| 2025.12.18 | ₩60,728 | ₩60,848 | ₩60,341 | ₩60,541 | -0.31% | 77.2만 |
|---|
| 2025.12.17 | ₩60,394 | ₩60,621 | ₩60,221 | ₩60,568 | +0.29% | 34.1만 |
|---|
| 2025.12.16 | ₩60,608 | ₩60,608 | ₩59,860 | ₩59,927 | -1.12% | 32만 |
|---|
| 2025.12.15 | ₩61,275 | ₩61,275 | ₩60,448 | ₩60,768 | -0.83% | 27만 |
|---|
| 2025.12.12 | ₩61,449 | ₩61,529 | ₩60,608 | ₩60,955 | -0.80% | 33.9만 |
|---|
| 2025.12.11 | ₩60,488 | ₩61,542 | ₩60,488 | ₩61,289 | +1.32% | 40.8만 |
|---|
| 2025.12.10 | ₩60,047 | ₩60,688 | ₩59,807 | ₩60,581 | +0.89% | 38.4만 |
|---|
| 2025.12.09 | ₩59,647 | ₩60,127 | ₩59,647 | ₩59,954 | +0.51% | 25.9만 |
|---|
| 2025.12.08 | ₩60,234 | ₩60,247 | ₩59,714 | ₩59,714 | -0.86% | 21.3만 |
|---|
| 2025.12.05 | ₩60,688 | ₩61,128 | ₩60,234 | ₩60,274 | -0.68% | 30.1만 |
|---|
| 2025.12.04 | ₩60,434 | ₩60,715 | ₩60,434 | ₩60,581 | +0.24% | 21.1만 |
|---|
| 2025.12.03 | ₩60,181 | ₩60,474 | ₩60,181 | ₩60,381 | +0.33% | 19만 |
|---|
| 2025.12.02 | ₩60,114 | ₩60,114 | ₩59,407 | ₩59,687 | -0.71% | 25.9만 |
|---|
| 2025.12.01 | ₩60,061 | ₩60,474 | ₩60,061 | ₩60,114 | +0.09% | 24.6만 |
|---|
| 2025.11.28 | ₩59,500 | ₩60,007 | ₩59,500 | ₩59,914 | +0.70% | 22.3만 |
|---|
| 2025.11.26 | ₩58,793 | ₩59,620 | ₩58,793 | ₩59,447 | +1.11% | 43.1만 |
|---|
| 2025.11.25 | ₩58,406 | ₩58,686 | ₩58,259 | ₩58,566 | +0.27% | 23만 |
|---|
| 2025.11.24 | ₩57,778 | ₩58,392 | ₩57,591 | ₩58,285 | +0.88% | 125.6만 |
|---|
| 2025.11.21 | ₩57,365 | ₩57,992 | ₩57,244 | ₩57,845 | +0.84% | 45.6만 |
|---|
| 2025.11.20 | ₩58,566 | ₩58,793 | ₩57,284 | ₩57,311 | -2.14% | 33.4만 |
|---|
| 2025.11.19 | ₩58,459 | ₩58,632 | ₩58,085 | ₩58,312 | -0.25% | 53.7만 |
|---|
| 2025.11.18 | ₩58,352 | ₩58,859 | ₩58,085 | ₩58,673 | +0.55% | 38.1만 |
|---|
| 2025.11.17 | ₩59,286 | ₩59,367 | ₩58,472 | ₩58,579 | -1.19% | 97.3만 |
|---|
| 2025.11.14 | ₩58,980 | ₩59,580 | ₩58,873 | ₩59,473 | +0.84% | 27.2만 |
|---|
| 2025.11.13 | ₩59,981 | ₩60,154 | ₩59,380 | ₩59,460 | -0.87% | 54.2만 |
|---|
| 2025.11.12 | ₩59,527 | ₩60,007 | ₩59,500 | ₩59,860 | +0.56% | 33.5만 |
|---|
| 2025.11.11 | ₩59,380 | ₩59,727 | ₩59,313 | ₩59,634 | +0.43% | 21.4만 |
|---|
| 2025.11.10 | ₩58,753 | ₩59,206 | ₩58,472 | ₩59,140 | +0.66% | 199만 |
|---|
| 2025.11.07 | ₩57,538 | ₩58,152 | ₩57,405 | ₩58,152 | +1.07% | 20.5만 |
|---|
| 2025.11.06 | ₩57,631 | ₩57,885 | ₩57,471 | ₩57,471 | -0.28% | 55.9만 |
|---|
| 2025.11.05 | ₩57,378 | ₩57,885 | ₩57,378 | ₩57,605 | +0.40% | 20.2만 |
|---|
| 2025.11.04 | ₩56,964 | ₩57,325 | ₩56,764 | ₩57,044 | +0.14% | 35.6만 |
|---|
| 2025.11.03 | ₩57,858 | ₩57,872 | ₩57,431 | ₩57,778 | -0.14% | 20.3만 |
|---|
| 2025.10.31 | ₩57,978 | ₩58,192 | ₩57,805 | ₩57,992 | +0.02% | 21.8만 |
|---|
| 2025.10.30 | ₩58,005 | ₩58,419 | ₩57,832 | ₩58,139 | +0.23% | 137.8만 |
|---|
| 2025.10.29 | ₩58,833 | ₩58,980 | ₩58,379 | ₩58,552 | -0.48% | 51만 |
|---|
| 2025.10.28 | ₩58,152 | ₩58,606 | ₩58,099 | ₩58,486 | +0.57% | 49.8만 |
|---|
| 2025.10.27 | ₩58,606 | ₩58,619 | ₩58,059 | ₩58,285 | -0.55% | 25.9만 |
|---|
| 2025.10.24 | ₩58,646 | ₩58,766 | ₩58,539 | ₩58,606 | -0.07% | 17.1만 |
|---|
| 2025.10.23 | ₩58,739 | ₩58,833 | ₩58,566 | ₩58,659 | -0.14% | 18.2만 |
|---|
| 2025.10.22 | ₩57,418 | ₩58,045 | ₩57,365 | ₩57,965 | +0.95% | 33.3만 |
|---|
| 2025.10.21 | ₩57,978 | ₩57,978 | ₩57,418 | ₩57,498 | -0.83% | 25.7만 |
|---|
| 2025.10.20 | ₩58,379 | ₩58,726 | ₩58,352 | ₩58,659 | +0.48% | 21.9만 |
|---|
| 2025.10.17 | ₩58,406 | ₩58,446 | ₩57,792 | ₩58,125 | -0.48% | 27.5만 |
|---|
| 2025.10.16 | ₩58,833 | ₩59,100 | ₩58,406 | ₩58,592 | -0.41% | 20.9만 |
|---|
| 2025.10.15 | ₩58,499 | ₩58,766 | ₩58,219 | ₩58,539 | +0.07% | 23.4만 |
|---|
| 2025.10.14 | ₩57,631 | ₩58,285 | ₩57,525 | ₩58,059 | +0.74% | 20.1만 |
|---|
| 2025.10.13 | ₩57,965 | ₩58,366 | ₩57,845 | ₩58,232 | +0.46% | 19.4만 |
|---|
| 2025.10.10 | ₩58,072 | ₩58,085 | ₩57,124 | ₩57,178 | -1.54% | 37.2만 |
|---|