시장 데이터를 불러오는 중
전체 종목
Natixis Gateway Quality Income ETF 과거 주가
Natixis Gateway Quality Income ETF · GQI · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Natixis Gateway Quality Income ETF · GQI · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩82,148 | ₩82,385 | ₩82,148 | ₩82,251 | +0.13% | 4만 |
| 2026.10.08 | ₩81,862 | ₩82,130 | ₩81,822 | ₩81,969 | +0.13% | 1.6만 |
| 2026.10.07 | ₩82,237 | ₩82,237 | ₩81,714 | ₩81,983 | -0.31% | 4.5만 |
| 2026.10.06 | ₩82,157 | ₩82,177 | ₩81,956 | ₩82,036 | -0.15% | 2.5만 |
| 2026.10.05 | ₩81,554 | ₩81,983 | ₩81,507 | ₩81,889 | +0.41% | 2.4만 |
| 2026.10.02 | ₩81,795 | ₩81,795 | ₩81,165 | ₩81,272 | -0.64% | 3.8만 |
| 2026.10.01 | ₩80,876 | ₩81,111 | ₩80,548 | ₩80,990 | +0.14% | 3.8만 |
| 2026.09.30 | ₩81,674 | ₩81,674 | ₩81,031 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩81,036 |
| -0.78% |
| 4.7만 |
| 2026.09.29 | ₩81,808 | ₩81,808 | ₩81,035 | ₩81,232 | -0.70% | 2.7만 |
|---|
| 2026.09.28 | ₩81,607 | ₩81,607 | ₩81,165 | ₩81,379 | -0.28% | 1.7만 |
|---|
| 2026.09.25 | ₩81,714 | ₩81,714 | ₩81,279 | ₩81,621 | -0.11% | 1.4만 |
|---|
| 2026.09.24 | ₩81,285 | ₩81,460 | ₩81,071 | ₩81,366 | +0.10% | 1.8만 |
|---|
| 2026.09.23 | ₩81,862 | ₩81,869 | ₩81,245 | ₩81,326 | -0.66% | 2.3만 |
|---|
| 2026.09.22 | ₩82,184 | ₩82,184 | ₩81,842 | ₩81,854 | -0.40% | 2만 |
|---|
| 2026.09.21 | ₩81,300 | ₩81,902 | ₩81,300 | ₩81,858 | +0.69% | 1.4만 |
|---|
| 2026.09.18 | ₩80,736 | ₩80,964 | ₩80,642 | ₩80,964 | +0.28% | 3만 |
|---|
| 2026.09.17 | ₩80,911 | ₩80,911 | ₩80,348 | ₩80,762 | -0.18% | 8.6만 |
|---|
| 2026.09.16 | ₩80,709 | ₩80,709 | ₩79,717 | ₩80,012 | -0.86% | 4.1만 |
|---|
| 2026.09.15 | ₩80,709 | ₩80,709 | ₩79,978 | ₩80,239 | -0.58% | 3만 |
|---|
| 2026.09.14 | ₩80,253 | ₩80,548 | ₩80,186 | ₩80,467 | +0.27% | 1.3만 |
|---|
| 2026.09.11 | ₩80,427 | ₩80,561 | ₩80,427 | ₩80,467 | +0.05% | 2.8만 |
|---|
| 2026.09.10 | ₩80,400 | ₩80,400 | ₩80,005 | ₩80,025 | -0.47% | 1.6만 |
|---|
| 2026.09.09 | ₩80,441 | ₩80,454 | ₩80,253 | ₩80,414 | -0.03% | 2.6만 |
|---|
| 2026.09.08 | ₩80,870 | ₩81,004 | ₩80,709 | ₩80,749 | -0.15% | 2.5만 |
|---|
| 2026.09.04 | ₩81,406 | ₩81,406 | ₩80,964 | ₩81,044 | -0.44% | 1.4만 |
|---|
| 2026.09.03 | ₩81,031 | ₩81,151 | ₩80,783 | ₩81,124 | +0.12% | 2.2만 |
|---|
| 2026.09.02 | ₩80,454 | ₩80,588 | ₩80,280 | ₩80,575 | +0.15% | 2.1만 |
|---|
| 2026.09.01 | ₩80,400 | ₩80,467 | ₩80,140 | ₩80,266 | -0.17% | 2.1만 |
|---|
| 2026.08.31 | ₩81,010 | ₩81,057 | ₩80,803 | ₩81,057 | +0.06% | 3.3만 |
|---|
| 2026.08.28 | ₩81,352 | ₩81,527 | ₩81,057 | ₩81,111 | -0.30% | 2만 |
|---|
| 2026.08.27 | ₩81,379 | ₩81,379 | ₩80,896 | ₩81,205 | -0.21% | 1.6만 |
|---|
| 2026.08.26 | ₩80,843 | ₩80,977 | ₩80,675 | ₩80,883 | +0.05% | 2.3만 |
|---|
| 2026.08.25 | ₩81,205 | ₩81,205 | ₩80,561 | ₩80,726 | -0.59% | 3.4만 |
|---|
| 2026.08.24 | ₩80,521 | ₩80,736 | ₩80,400 | ₩80,695 | +0.22% | 3.3만 |
|---|
| 2026.08.21 | ₩80,923 | ₩80,923 | ₩80,416 | ₩80,695 | -0.28% | 1.2만 |
|---|
| 2026.08.20 | ₩80,829 | ₩80,829 | ₩80,347 | ₩80,387 | -0.55% | 2.3만 |
|---|
| 2026.08.19 | ₩81,326 | ₩81,326 | ₩80,831 | ₩80,856 | -0.58% | 2만 |
|---|
| 2026.08.18 | ₩80,749 | ₩80,803 | ₩80,722 | ₩80,736 | -0.02% | 1.4만 |
|---|
| 2026.08.17 | ₩80,858 | ₩81,031 | ₩80,858 | ₩80,977 | +0.15% | 7.7천 |
|---|
| 2026.08.14 | ₩81,460 | ₩81,460 | ₩80,876 | ₩80,938 | -0.64% | 2.1만 |
|---|
| 2026.08.13 | ₩81,165 | ₩81,205 | ₩80,937 | ₩81,165 | 0.00% | 3.6만 |
|---|
| 2026.08.12 | ₩80,871 | ₩80,896 | ₩80,756 | ₩80,756 | -0.14% | 2.4만 |
|---|
| 2026.08.11 | ₩80,950 | ₩81,031 | ₩80,722 | ₩80,756 | -0.24% | 1만 |
|---|
| 2026.08.10 | ₩81,111 | ₩81,111 | ₩80,776 | ₩80,824 | -0.35% | 1.9만 |
|---|
| 2026.08.07 | ₩80,548 | ₩80,816 | ₩80,548 | ₩80,816 | +0.33% | 1.1만 |
|---|
| 2026.08.06 | ₩80,307 | ₩80,736 | ₩79,797 | ₩80,521 | +0.27% | 1.3만 |
|---|
| 2026.08.05 | ₩81,634 | ₩81,634 | ₩80,655 | ₩80,655 | -1.20% | 1.4만 |
|---|
| 2026.08.04 | ₩80,762 | ₩81,071 | ₩80,239 | ₩80,953 | +0.24% | 2.7만 |
|---|
| 2026.08.03 | ₩80,052 | ₩80,186 | ₩79,629 | ₩80,065 | +0.02% | 2.3만 |
|---|
| 2026.07.31 | ₩79,810 | ₩80,300 | ₩79,274 | ₩80,092 | +0.35% | 1.5만 |
|---|
| 2026.07.30 | ₩79,649 | ₩79,649 | ₩78,892 | ₩79,368 | -0.35% | 3만 |
|---|
| 2026.07.29 | ₩79,194 | ₩79,582 | ₩78,563 | ₩78,563 | -0.80% | 1.6만 |
|---|
| 2026.07.28 | ₩79,019 | ₩79,475 | ₩79,019 | ₩79,365 | +0.44% | 1.8만 |
|---|
| 2026.07.27 | ₩79,556 | ₩79,636 | ₩78,858 | ₩79,127 | -0.54% | 1.1만 |
|---|
| 2026.07.24 | ₩79,046 | ₩79,408 | ₩78,979 | ₩79,140 | +0.12% | 1.8만 |
|---|
| 2026.07.23 | ₩78,805 | ₩79,515 | ₩78,805 | ₩79,153 | +0.44% | 1.3만 |
|---|
| 2026.07.22 | ₩79,991 | ₩80,092 | ₩79,943 | ₩79,944 | -0.06% | 7.8천 |
|---|
| 2026.07.21 | ₩80,213 | ₩80,213 | ₩79,784 | ₩80,064 | -0.19% | 9.7천 |
|---|
| 2026.07.20 | ₩79,824 | ₩79,891 | ₩79,582 | ₩79,596 | -0.29% | 8.7천 |
|---|
| 2026.07.17 | ₩79,582 | ₩79,824 | ₩79,341 | ₩79,703 | +0.15% | 2.8만 |
|---|
| 2026.07.16 | ₩80,119 | ₩80,392 | ₩80,025 | ₩80,186 | +0.08% | 1.2만 |
|---|
| 2026.07.15 | ₩80,025 | ₩80,186 | ₩79,877 | ₩80,112 | +0.11% | 4.2만 |
|---|
| 2026.07.14 | ₩79,743 | ₩80,038 | ₩79,730 | ₩80,038 | +0.37% | 1.6만 |
|---|
| 2026.07.13 | ₩79,924 | ₩79,924 | ₩79,636 | ₩79,690 | -0.29% | 1.9만 |
|---|
| 2026.07.10 | ₩79,287 | ₩79,985 | ₩79,287 | ₩79,985 | +0.88% | 1.5만 |
|---|
| 2026.07.09 | ₩79,730 | ₩79,730 | ₩79,247 | ₩79,676 | -0.07% | 1.5만 |
|---|
| 2026.07.08 | ₩79,046 | ₩79,194 | ₩78,604 | ₩79,194 | +0.19% | 6.4천 |
|---|
| 2026.07.07 | ₩79,113 | ₩79,220 | ₩78,899 | ₩79,073 | -0.05% | 1.2만 |
|---|
| 2026.07.06 | ₩79,475 | ₩79,475 | ₩79,059 | ₩79,328 | -0.19% | 2.5만 |
|---|
| 2026.07.02 | ₩79,328 | ₩79,328 | ₩78,483 | ₩78,899 | -0.54% | 3.1만 |
|---|
| 2026.07.01 | ₩78,456 | ₩79,301 | ₩78,456 | ₩78,939 | +0.62% | 3.8만 |
|---|
| 2026.06.30 | ₩78,785 | ₩79,408 | ₩78,785 | ₩79,341 | +0.71% | 3.5만 |
|---|
| 2026.06.29 | ₩77,558 | ₩78,724 | ₩77,558 | ₩78,671 | +1.43% | 6만 |
|---|
| 2026.06.26 | ₩77,866 | ₩78,215 | ₩77,383 | ₩77,799 | -0.09% | 1.8만 |
|---|
| 2026.06.25 | ₩78,282 | ₩78,282 | ₩77,558 | ₩78,174 | -0.14% | 3.5만 |
|---|
| 2026.06.24 | ₩77,826 | ₩78,376 | ₩77,677 | ₩77,866 | +0.05% | 1.6만 |
|---|
| 2026.06.23 | ₩78,032 | ₩78,242 | ₩77,853 | ₩77,893 | -0.18% | 1.2만 |
|---|
| 2026.06.22 | ₩79,086 | ₩79,086 | ₩78,510 | ₩78,684 | -0.51% | 1.4만 |
|---|
| 2026.06.18 | ₩78,630 | ₩78,858 | ₩78,444 | ₩78,738 | +0.14% | 1.6만 |
|---|
| 2026.06.17 | ₩79,462 | ₩79,462 | ₩78,201 | ₩78,288 | -1.48% | 2만 |
|---|
| 2026.06.16 | ₩79,616 | ₩79,616 | ₩79,147 | ₩79,147 | -0.59% | 2만 |
|---|
| 2026.06.15 | ₩79,797 | ₩79,797 | ₩79,220 | ₩79,569 | -0.29% | 2.4만 |
|---|
| 2026.06.12 | ₩78,081 | ₩78,604 | ₩78,027 | ₩78,510 | +0.55% | 1.8만 |
|---|
| 2026.06.11 | ₩77,812 | ₩78,268 | ₩77,343 | ₩78,148 | +0.43% | 3만 |
|---|
| 2026.06.10 | ₩77,947 | ₩78,107 | ₩77,263 | ₩77,263 | -0.88% | 3.9만 |
|---|
| 2026.06.09 | ₩77,906 | ₩78,744 | ₩76,777 | ₩78,054 | +0.19% | 5.6만 |
|---|
| 2026.06.08 | ₩78,148 | ₩78,617 | ₩78,107 | ₩78,148 | 0.00% | 5.1만 |
|---|
| 2026.06.05 | ₩79,194 | ₩79,194 | ₩77,987 | ₩78,040 | -1.46% | 1.4만 |
|---|
| 2026.06.04 | ₩79,422 | ₩79,643 | ₩79,059 | ₩79,502 | +0.10% | 2.4만 |
|---|
| 2026.06.03 | ₩79,435 | ₩79,435 | ₩79,026 | ₩79,234 | -0.25% | 2.5만 |
|---|
| 2026.06.02 | ₩79,341 | ₩79,408 | ₩79,234 | ₩79,247 | -0.12% | 3.7만 |
|---|
| 2026.06.01 | ₩79,046 | ₩79,502 | ₩79,046 | ₩79,352 | +0.39% | 4.2만 |
|---|
| 2026.05.29 | ₩79,743 | ₩79,918 | ₩79,656 | ₩79,696 | -0.06% | 3.8만 |
|---|
| 2026.05.28 | ₩79,904 | ₩79,904 | ₩79,391 | ₩79,877 | -0.03% | 2.3만 |
|---|
| 2026.05.27 | ₩79,100 | ₩79,556 | ₩79,100 | ₩79,448 | +0.44% | 8.2만 |
|---|
| 2026.05.26 | ₩79,717 | ₩79,717 | ₩79,127 | ₩79,328 | -0.49% | 14만 |
|---|
| 2026.05.22 | ₩79,140 | ₩79,220 | ₩79,019 | ₩79,127 | -0.02% | 4.5만 |
|---|
| 2026.05.21 | ₩78,925 | ₩78,925 | ₩78,335 | ₩78,561 | -0.46% | 48.2만 |
|---|
| 2026.05.20 | ₩78,671 | ₩78,872 | ₩78,201 | ₩78,739 | +0.09% | 2.7만 |
|---|
| 2026.05.19 | ₩78,604 | ₩78,604 | ₩78,014 | ₩78,228 | -0.48% | 10만 |
|---|
| 2026.05.18 | ₩78,174 | ₩78,483 | ₩78,141 | ₩78,374 | +0.26% | 2.2만 |
|---|
| 2026.05.15 | ₩78,429 | ₩78,429 | ₩78,065 | ₩78,149 | -0.36% | 1.7만 |
|---|
| 2026.05.14 | ₩78,496 | ₩78,763 | ₩78,228 | ₩78,508 | +0.02% | 2.6만 |
|---|
| 2026.05.13 | ₩77,784 | ₩78,242 | ₩77,759 | ₩78,154 | +0.48% | 2만 |
|---|
| 2026.05.12 | ₩78,081 | ₩78,081 | ₩77,491 | ₩77,810 | -0.35% | 1.7만 |
|---|
| 2026.05.11 | ₩78,215 | ₩78,215 | ₩77,920 | ₩77,960 | -0.33% | 1.6만 |
|---|
| 2026.05.08 | ₩78,107 | ₩78,107 | ₩77,732 | ₩78,020 | -0.11% | 1.6만 |
|---|
| 2026.05.07 | ₩77,182 | ₩77,712 | ₩77,182 | ₩77,433 | +0.32% | 1.7만 |
|---|
| 2026.05.06 | ₩77,584 | ₩77,584 | ₩77,048 | ₩77,512 | -0.09% | 2.9만 |
|---|
| 2026.05.05 | ₩77,424 | ₩77,424 | ₩77,012 | ₩77,155 | -0.35% | 1.2만 |
|---|
| 2026.05.04 | ₩77,008 | ₩77,008 | ₩76,431 | ₩76,620 | -0.50% | 2.5만 |
|---|
| 2026.05.01 | ₩77,048 | ₩77,048 | ₩76,714 | ₩76,753 | -0.38% | 2.1만 |
|---|
| 2026.04.30 | ₩77,638 | ₩77,638 | ₩76,874 | ₩77,477 | -0.21% | 2.2만 |
|---|
| 2026.04.29 | ₩77,531 | ₩77,531 | ₩76,981 | ₩77,142 | -0.50% | 2.3만 |
|---|
| 2026.04.28 | ₩77,236 | ₩77,249 | ₩77,021 | ₩77,194 | -0.05% | 1.3만 |
|---|
| 2026.04.27 | ₩77,504 | ₩77,584 | ₩77,233 | ₩77,544 | +0.05% | 2.8만 |
|---|
| 2026.04.24 | ₩76,834 | ₩77,289 | ₩76,834 | ₩77,264 | +0.56% | 9.1천 |
|---|
| 2026.04.23 | ₩76,938 | ₩77,035 | ₩76,512 | ₩76,822 | -0.15% | 2만 |
|---|
| 2026.04.22 | ₩77,571 | ₩77,571 | ₩77,068 | ₩77,255 | -0.41% | 6.1천 |
|---|
| 2026.04.21 | ₩77,035 | ₩77,196 | ₩76,793 | ₩76,797 | -0.31% | 1.6만 |
|---|
| 2026.04.20 | ₩77,169 | ₩77,169 | ₩76,847 | ₩77,037 | -0.17% | 1.7만 |
|---|
| 2026.04.17 | ₩77,129 | ₩77,263 | ₩77,035 | ₩77,174 | +0.06% | 1.4만 |
|---|
| 2026.04.16 | ₩76,598 | ₩76,834 | ₩76,598 | ₩76,758 | +0.21% | 2.1만 |
|---|
| 2026.04.15 | ₩76,592 | ₩76,592 | ₩76,111 | ₩76,564 | -0.04% | 2.1만 |
|---|
| 2026.04.14 | ₩75,982 | ₩76,284 | ₩75,982 | ₩76,211 | +0.30% | 2.5만 |
|---|
| 2026.04.13 | ₩74,782 | ₩75,800 | ₩74,782 | ₩75,800 | +1.36% | 1.8만 |
|---|
| 2026.04.10 | ₩75,949 | ₩75,949 | ₩75,271 | ₩75,317 | -0.83% | 2.5만 |
|---|
| 2026.04.09 | ₩75,238 | ₩75,452 | ₩75,064 | ₩75,426 | +0.25% | 1.3만 |
|---|
| 2026.04.08 | ₩75,506 | ₩75,506 | ₩74,934 | ₩75,144 | -0.48% | 1.2만 |
|---|
| 2026.04.07 | ₩74,272 | ₩74,272 | ₩73,428 | ₩73,851 | -0.57% | 2.1만 |
|---|
| 2026.04.06 | ₩74,112 | ₩74,112 | ₩73,589 | ₩73,939 | -0.23% | 8.9천 |
|---|
| 2026.04.02 | ₩73,361 | ₩73,615 | ₩72,690 | ₩73,591 | +0.31% | 2.3만 |
|---|
| 2026.04.01 | ₩73,401 | ₩73,756 | ₩73,253 | ₩73,495 | +0.13% | 2.7만 |
|---|
| 2026.03.31 | ₩72,449 | ₩73,629 | ₩72,435 | ₩73,546 | +1.51% | 5.9만 |
|---|
| 2026.03.30 | ₩72,181 | ₩72,355 | ₩71,698 | ₩71,725 | -0.63% | 2.8만 |
|---|
| 2026.03.27 | ₩72,663 | ₩72,690 | ₩71,974 | ₩72,087 | -0.79% | 2.6만 |
|---|
| 2026.03.26 | ₩74,085 | ₩74,192 | ₩73,227 | ₩73,280 | -1.09% | 1.6만 |
|---|
| 2026.03.25 | ₩74,836 | ₩74,836 | ₩74,098 | ₩74,259 | -0.77% | 2.2만 |
|---|
| 2026.03.24 | ₩74,058 | ₩74,338 | ₩73,837 | ₩74,032 | -0.03% | 7.2천 |
|---|
| 2026.03.23 | ₩74,407 | ₩74,862 | ₩74,259 | ₩74,326 | -0.11% | 2.4만 |
|---|
| 2026.03.20 | ₩74,447 | ₩74,447 | ₩73,401 | ₩73,669 | -1.04% | 3만 |
|---|
| 2026.03.19 | ₩74,407 | ₩74,916 | ₩74,353 | ₩74,581 | +0.23% | 1.4만 |
|---|
| 2026.03.18 | ₩75,600 | ₩75,600 | ₩75,218 | ₩75,224 | -0.50% | 1.4만 |
|---|
| 2026.03.17 | ₩75,814 | ₩75,841 | ₩75,536 | ₩75,613 | -0.27% | 9.4천 |
|---|
| 2026.03.16 | ₩75,573 | ₩75,573 | ₩75,104 | ₩75,493 | -0.11% | 3.3만 |
|---|
| 2026.03.13 | ₩75,747 | ₩75,747 | ₩74,762 | ₩74,795 | -1.26% | 2만 |
|---|
| 2026.03.12 | ₩75,640 | ₩75,841 | ₩75,292 | ₩75,305 | -0.44% | 4.3만 |
|---|
| 2026.03.11 | ₩76,257 | ₩76,257 | ₩75,908 | ₩76,109 | -0.19% | 4.5천 |
|---|
| 2026.03.10 | ₩76,632 | ₩76,632 | ₩76,056 | ₩76,150 | -0.63% | 1.2만 |
|---|
| 2026.03.09 | ₩75,721 | ₩76,217 | ₩74,903 | ₩76,069 | +0.46% | 7.3천 |
|---|
| 2026.03.06 | ₩75,385 | ₩76,297 | ₩75,385 | ₩75,868 | +0.64% | 1.6만 |
|---|
| 2026.03.05 | ₩76,887 | ₩76,941 | ₩76,083 | ₩76,552 | -0.44% | 2.2만 |
|---|
| 2026.03.04 | ₩76,914 | ₩77,035 | ₩76,418 | ₩76,954 | +0.05% | 1.9만 |
|---|
| 2026.03.03 | ₩75,439 | ₩76,391 | ₩75,439 | ₩76,284 | +1.12% | 2.5만 |
|---|
| 2026.03.02 | ₩76,572 | ₩76,914 | ₩76,442 | ₩76,753 | +0.24% | 5.8천 |
|---|
| 2026.02.27 | ₩76,780 | ₩77,316 | ₩76,780 | ₩77,316 | +0.70% | 8천 |
|---|
| 2026.02.26 | ₩77,370 | ₩77,383 | ₩77,035 | ₩77,351 | -0.02% | 4.3천 |
|---|
| 2026.02.25 | ₩77,544 | ₩77,558 | ₩77,393 | ₩77,558 | +0.02% | 5.6천 |
|---|
| 2026.02.24 | ₩76,994 | ₩77,249 | ₩76,699 | ₩77,196 | +0.26% | 1.4만 |
|---|
| 2026.02.23 | ₩77,424 | ₩77,424 | ₩76,624 | ₩76,659 | -0.99% | 1.2만 |
|---|
| 2026.02.20 | ₩77,088 | ₩77,491 | ₩76,994 | ₩77,491 | +0.52% | 1.4만 |
|---|
| 2026.02.19 | ₩76,768 | ₩76,914 | ₩76,659 | ₩76,914 | +0.19% | 8천 |
|---|
| 2026.02.18 | ₩76,793 | ₩77,102 | ₩76,793 | ₩76,981 | +0.24% | 1.1만 |
|---|
| 2026.02.17 | ₩76,461 | ₩76,632 | ₩75,828 | ₩76,552 | +0.12% | 1.5만 |
|---|
| 2026.02.13 | ₩75,908 | ₩76,712 | ₩75,908 | ₩76,351 | +0.58% | 1만 |
|---|
| 2026.02.12 | ₩77,370 | ₩77,370 | ₩76,190 | ₩76,190 | -1.53% | 1.4만 |
|---|
| 2026.02.11 | ₩77,517 | ₩77,772 | ₩77,357 | ₩77,476 | -0.05% | 8.8천 |
|---|
| 2026.02.10 | ₩77,196 | ₩77,578 | ₩77,196 | ₩77,357 | +0.21% | 2만 |
|---|
| 2026.02.09 | ₩77,102 | ₩77,765 | ₩77,102 | ₩77,652 | +0.71% | 1.3만 |
|---|
| 2026.02.06 | ₩76,726 | ₩77,289 | ₩76,579 | ₩77,289 | +0.73% | 1만 |
|---|
| 2026.02.05 | ₩75,962 | ₩76,525 | ₩75,908 | ₩76,284 | +0.42% | 1.4만 |
|---|
| 2026.02.04 | ₩77,504 | ₩77,504 | ₩76,364 | ₩76,726 | -1.00% | 1.6만 |
|---|
| 2026.02.03 | ₩77,601 | ₩77,611 | ₩76,767 | ₩77,062 | -0.69% | 2.1만 |
|---|
| 2026.02.02 | ₩76,941 | ₩77,638 | ₩76,941 | ₩77,598 | +0.85% | 1.7만 |
|---|
| 2026.01.30 | ₩77,893 | ₩78,014 | ₩77,622 | ₩77,853 | -0.05% | 3.6만 |
|---|
| 2026.01.29 | ₩78,382 | ₩78,400 | ₩77,638 | ₩78,148 | -0.30% | 6.3천 |
|---|
| 2026.01.28 | ₩78,469 | ₩78,469 | ₩77,908 | ₩78,054 | -0.53% | 2.5만 |
|---|
| 2026.01.27 | ₩78,148 | ₩78,215 | ₩78,040 | ₩78,134 | -0.02% | 1.3만 |
|---|
| 2026.01.26 | ₩77,906 | ₩77,906 | ₩77,725 | ₩77,759 | -0.19% | 1.9만 |
|---|
| 2026.01.23 | ₩77,665 | ₩77,678 | ₩77,464 | ₩77,503 | -0.21% | 7.7천 |
|---|
| 2026.01.22 | ₩77,477 | ₩77,481 | ₩77,236 | ₩77,383 | -0.12% | 6.7천 |
|---|
| 2026.01.21 | ₩76,618 | ₩77,276 | ₩76,618 | ₩77,008 | +0.51% | 8.2천 |
|---|
| 2026.01.20 | ₩76,765 | ₩76,966 | ₩76,364 | ₩76,378 | -0.50% | 1.9만 |
|---|
| 2026.01.16 | ₩77,665 | ₩77,678 | ₩77,491 | ₩77,558 | -0.14% | 7.7천 |
|---|
| 2026.01.15 | ₩77,732 | ₩77,866 | ₩77,591 | ₩77,652 | -0.10% | 1만 |
|---|
| 2026.01.14 | ₩77,367 | ₩77,367 | ₩77,008 | ₩77,279 | -0.11% | 7.3천 |
|---|
| 2026.01.13 | ₩77,698 | ₩77,779 | ₩77,488 | ₩77,547 | -0.20% | 1.1만 |
|---|
| 2026.01.12 | ₩77,048 | ₩77,812 | ₩77,048 | ₩77,772 | +0.94% | 5.9천 |
|---|
| 2026.01.09 | ₩77,375 | ₩77,826 | ₩77,303 | ₩77,732 | +0.46% | 1.5만 |
|---|
| 2026.01.08 | ₩77,169 | ₩77,330 | ₩77,155 | ₩77,311 | +0.18% | 1.9만 |
|---|
| 2026.01.07 | ₩77,491 | ₩77,491 | ₩77,035 | ₩77,035 | -0.59% | 3.5만 |
|---|
| 2026.01.06 | ₩76,974 | ₩77,263 | ₩76,968 | ₩77,196 | +0.29% | 84.5만 |
|---|
| 2026.01.05 | ₩76,654 | ₩76,901 | ₩76,654 | ₩76,793 | +0.18% | 2.4만 |
|---|
| 2026.01.02 | ₩76,860 | ₩76,860 | ₩76,030 | ₩76,244 | -0.80% | 3.8만 |
|---|
| 2025.12.31 | ₩76,525 | ₩76,740 | ₩76,478 | ₩76,518 | -0.01% | 1.2만 |
|---|
| 2025.12.30 | ₩77,048 | ₩77,048 | ₩76,592 | ₩76,666 | -0.50% | 5.8천 |
|---|
| 2025.12.29 | ₩77,370 | ₩77,587 | ₩77,149 | ₩77,263 | -0.14% | 1.1만 |
|---|
| 2025.12.26 | ₩77,826 | ₩77,826 | ₩77,397 | ₩77,397 | -0.55% | 3.8천 |
|---|
| 2025.12.24 | ₩77,598 | ₩77,598 | ₩77,295 | ₩77,424 | -0.22% | 2.9천 |
|---|
| 2025.12.23 | ₩77,137 | ₩77,316 | ₩77,137 | ₩77,316 | +0.23% | 6.1천 |
|---|
| 2025.12.22 | ₩76,941 | ₩77,115 | ₩76,927 | ₩77,115 | +0.23% | 1만 |
|---|
| 2025.12.19 | ₩75,841 | ₩76,713 | ₩75,841 | ₩76,713 | +1.15% | 1.1만 |
|---|
| 2025.12.18 | ₩75,982 | ₩76,337 | ₩75,982 | ₩76,177 | +0.26% | 1만 |
|---|
| 2025.12.17 | ₩75,814 | ₩76,123 | ₩75,646 | ₩75,654 | -0.21% | 7.8천 |
|---|
| 2025.12.16 | ₩76,270 | ₩76,324 | ₩76,089 | ₩76,257 | -0.02% | 3.7천 |
|---|
| 2025.12.15 | ₩77,142 | ₩77,142 | ₩76,311 | ₩76,478 | -0.86% | 1.2만 |
|---|
| 2025.12.12 | ₩77,330 | ₩77,330 | ₩76,418 | ₩76,512 | -1.06% | 9.8천 |
|---|
| 2025.12.11 | ₩76,914 | ₩77,088 | ₩76,512 | ₩77,075 | +0.21% | 1.5만 |
|---|
| 2025.12.10 | ₩76,366 | ₩76,887 | ₩76,303 | ₩76,792 | +0.56% | 1.1만 |
|---|
| 2025.12.09 | ₩76,458 | ₩76,579 | ₩76,431 | ₩76,498 | +0.05% | 1.6만 |
|---|
| 2025.12.08 | ₩77,129 | ₩77,129 | ₩76,404 | ₩76,419 | -0.92% | 2.1만 |
|---|
| 2025.12.05 | ₩76,217 | ₩76,834 | ₩76,217 | ₩76,753 | +0.70% | 7.6천 |
|---|
| 2025.12.04 | ₩76,807 | ₩76,807 | ₩76,163 | ₩76,404 | -0.52% | 1.7만 |
|---|
| 2025.12.03 | ₩76,646 | ₩76,646 | ₩76,332 | ₩76,341 | -0.40% | 4.7천 |
|---|
| 2025.12.02 | ₩75,868 | ₩76,539 | ₩75,868 | ₩76,378 | +0.67% | 1.1만 |
|---|
| 2025.12.01 | ₩76,270 | ₩76,297 | ₩75,947 | ₩76,103 | -0.22% | 9.2천 |
|---|
| 2025.11.28 | ₩76,564 | ₩76,713 | ₩76,564 | ₩76,675 | +0.15% | 5.1천 |
|---|
| 2025.11.26 | ₩76,699 | ₩76,699 | ₩76,311 | ₩76,545 | -0.20% | 1.1만 |
|---|
| 2025.11.25 | ₩75,023 | ₩76,150 | ₩75,023 | ₩76,088 | +1.42% | 2.1만 |
|---|
| 2025.11.24 | ₩75,037 | ₩75,412 | ₩74,661 | ₩75,344 | +0.41% | 6.5만 |
|---|
| 2025.11.21 | ₩73,843 | ₩74,983 | ₩73,642 | ₩74,278 | +0.59% | 2.8만 |
|---|
| 2025.11.20 | ₩75,211 | ₩75,466 | ₩73,736 | ₩73,806 | -1.87% | 3.1만 |
|---|
| 2025.11.19 | ₩73,991 | ₩74,527 | ₩73,991 | ₩74,415 | +0.57% | 8.1천 |
|---|
| 2025.11.18 | ₩74,621 | ₩74,621 | ₩74,018 | ₩74,345 | -0.37% | 3만 |
|---|
| 2025.11.17 | ₩75,432 | ₩75,432 | ₩74,621 | ₩74,854 | -0.77% | 1만 |
|---|
| 2025.11.14 | ₩74,956 | ₩75,477 | ₩74,956 | ₩75,254 | +0.40% | 5.2천 |
|---|
| 2025.11.13 | ₩75,452 | ₩75,814 | ₩75,292 | ₩75,334 | -0.16% | 2.9만 |
|---|
| 2025.11.12 | ₩78,644 | ₩78,644 | ₩75,961 | ₩76,032 | -3.32% | 5.2천 |
|---|
| 2025.11.11 | ₩76,056 | ₩76,284 | ₩75,989 | ₩76,185 | +0.17% | 8.7천 |
|---|
| 2025.11.10 | ₩75,754 | ₩76,108 | ₩75,627 | ₩76,077 | +0.43% | 2.9만 |
|---|
| 2025.11.07 | ₩75,318 | ₩75,318 | ₩74,634 | ₩75,238 | -0.11% | 1.2만 |
|---|
| 2025.11.06 | ₩75,412 | ₩75,592 | ₩75,179 | ₩75,318 | -0.12% | 83.9만 |
|---|
| 2025.11.05 | ₩75,761 | ₩76,150 | ₩75,761 | ₩75,841 | +0.11% | 2.1만 |
|---|
| 2025.11.04 | ₩75,734 | ₩76,163 | ₩75,627 | ₩75,666 | -0.09% | 4.7만 |
|---|
| 2025.11.03 | ₩76,431 | ₩76,431 | ₩75,828 | ₩76,040 | -0.51% | 1.4만 |
|---|
| 2025.10.31 | ₩76,551 | ₩76,551 | ₩76,136 | ₩76,268 | -0.37% | 1.5만 |
|---|
| 2025.10.30 | ₩75,828 | ₩76,485 | ₩75,828 | ₩76,077 | +0.33% | 1.6만 |
|---|
| 2025.10.29 | ₩76,431 | ₩76,431 | ₩75,734 | ₩76,132 | -0.39% | 5만 |
|---|
| 2025.10.28 | ₩76,431 | ₩76,431 | ₩75,814 | ₩76,073 | -0.47% | 4.3만 |
|---|
| 2025.10.27 | ₩75,832 | ₩75,998 | ₩75,788 | ₩75,998 | +0.22% | 9.8천 |
|---|
| 2025.10.24 | ₩75,258 | ₩75,359 | ₩75,245 | ₩75,245 | -0.02% | 4.6천 |
|---|
| 2025.10.23 | ₩74,844 | ₩75,037 | ₩74,822 | ₩74,963 | +0.16% | 2.5천 |
|---|
| 2025.10.22 | ₩74,833 | ₩74,943 | ₩74,220 | ₩74,589 | -0.33% | 1.1만 |
|---|
| 2025.10.21 | ₩75,734 | ₩75,734 | ₩74,795 | ₩74,916 | -1.08% | 3.7만 |
|---|
| 2025.10.20 | ₩74,098 | ₩75,131 | ₩74,098 | ₩74,893 | +1.07% | 1.5만 |
|---|
| 2025.10.17 | ₩74,004 | ₩74,299 | ₩73,760 | ₩74,228 | +0.30% | 5.1천 |
|---|
| 2025.10.16 | ₩74,301 | ₩74,306 | ₩73,535 | ₩73,776 | -0.71% | 8.6천 |
|---|
| 2025.10.15 | ₩74,153 | ₩74,580 | ₩73,897 | ₩74,081 | -0.10% | 6.4천 |
|---|
| 2025.10.14 | ₩73,763 | ₩74,152 | ₩73,213 | ₩73,898 | +0.18% | 1만 |
|---|
| 2025.10.13 | ₩74,152 | ₩74,152 | ₩73,790 | ₩73,845 | -0.41% | 7.9천 |
|---|
| 2025.10.10 | ₩74,581 | ₩75,023 | ₩73,114 | ₩73,114 | -1.97% | 1.6만 |
|---|