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 | ₩81,895 | ₩82,132 | ₩81,895 | ₩81,998 | +0.13% | 4만 |
| 2026.10.08 | ₩81,610 | ₩81,878 | ₩81,570 | ₩81,717 | +0.13% | 1.6만 |
| 2026.10.07 | ₩81,985 | ₩81,985 | ₩81,463 | ₩81,731 | -0.31% | 4.5만 |
| 2026.10.06 | ₩81,905 | ₩81,925 | ₩81,704 | ₩81,784 | -0.15% | 2.5만 |
| 2026.10.05 | ₩81,303 | ₩81,731 | ₩81,256 | ₩81,637 | +0.41% | 2.4만 |
| 2026.10.02 | ₩81,544 | ₩81,544 | ₩80,915 | ₩81,022 | -0.64% | 3.8만 |
| 2026.10.01 | ₩80,628 | ₩80,862 | ₩80,300 | ₩80,742 | +0.14% | 3.8만 |
| 2026.09.30 | ₩81,423 | ₩81,423 | ₩80,782 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩80,787 |
| -0.78% |
| 4.7만 |
| 2026.09.29 | ₩81,557 | ₩81,557 | ₩80,786 | ₩80,982 | -0.70% | 2.7만 |
|---|
| 2026.09.28 | ₩81,356 | ₩81,356 | ₩80,915 | ₩81,129 | -0.28% | 1.7만 |
|---|
| 2026.09.25 | ₩81,463 | ₩81,463 | ₩81,029 | ₩81,370 | -0.11% | 1.4만 |
|---|
| 2026.09.24 | ₩81,036 | ₩81,209 | ₩80,822 | ₩81,116 | +0.10% | 1.8만 |
|---|
| 2026.09.23 | ₩81,610 | ₩81,617 | ₩80,996 | ₩81,076 | -0.66% | 2.3만 |
|---|
| 2026.09.22 | ₩81,931 | ₩81,931 | ₩81,590 | ₩81,602 | -0.40% | 2만 |
|---|
| 2026.09.21 | ₩81,050 | ₩81,651 | ₩81,050 | ₩81,606 | +0.69% | 1.4만 |
|---|
| 2026.09.18 | ₩80,488 | ₩80,715 | ₩80,394 | ₩80,715 | +0.28% | 3만 |
|---|
| 2026.09.17 | ₩80,663 | ₩80,663 | ₩80,101 | ₩80,514 | -0.18% | 8.6만 |
|---|
| 2026.09.16 | ₩80,461 | ₩80,461 | ₩79,472 | ₩79,766 | -0.86% | 4.1만 |
|---|
| 2026.09.15 | ₩80,461 | ₩80,461 | ₩79,732 | ₩79,993 | -0.58% | 3만 |
|---|
| 2026.09.14 | ₩80,006 | ₩80,300 | ₩79,939 | ₩80,220 | +0.27% | 1.3만 |
|---|
| 2026.09.11 | ₩80,180 | ₩80,314 | ₩80,180 | ₩80,220 | +0.05% | 2.8만 |
|---|
| 2026.09.10 | ₩80,153 | ₩80,153 | ₩79,759 | ₩79,779 | -0.47% | 1.6만 |
|---|
| 2026.09.09 | ₩80,193 | ₩80,207 | ₩80,006 | ₩80,167 | -0.03% | 2.6만 |
|---|
| 2026.09.08 | ₩80,621 | ₩80,755 | ₩80,461 | ₩80,501 | -0.15% | 2.5만 |
|---|
| 2026.09.04 | ₩81,156 | ₩81,156 | ₩80,715 | ₩80,795 | -0.44% | 1.4만 |
|---|
| 2026.09.03 | ₩80,782 | ₩80,902 | ₩80,534 | ₩80,875 | +0.12% | 2.2만 |
|---|
| 2026.09.02 | ₩80,207 | ₩80,340 | ₩80,033 | ₩80,327 | +0.15% | 2.1만 |
|---|
| 2026.09.01 | ₩80,153 | ₩80,220 | ₩79,894 | ₩80,020 | -0.17% | 2.1만 |
|---|
| 2026.08.31 | ₩80,762 | ₩80,808 | ₩80,554 | ₩80,808 | +0.06% | 3.3만 |
|---|
| 2026.08.28 | ₩81,102 | ₩81,276 | ₩80,808 | ₩80,862 | -0.30% | 2만 |
|---|
| 2026.08.27 | ₩81,129 | ₩81,129 | ₩80,648 | ₩80,955 | -0.21% | 1.6만 |
|---|
| 2026.08.26 | ₩80,594 | ₩80,728 | ₩80,427 | ₩80,635 | +0.05% | 2.3만 |
|---|
| 2026.08.25 | ₩80,955 | ₩80,955 | ₩80,314 | ₩80,478 | -0.59% | 3.4만 |
|---|
| 2026.08.24 | ₩80,274 | ₩80,488 | ₩80,153 | ₩80,447 | +0.22% | 3.3만 |
|---|
| 2026.08.21 | ₩80,675 | ₩80,675 | ₩80,169 | ₩80,447 | -0.28% | 1.2만 |
|---|
| 2026.08.20 | ₩80,581 | ₩80,581 | ₩80,100 | ₩80,140 | -0.55% | 2.3만 |
|---|
| 2026.08.19 | ₩81,076 | ₩81,076 | ₩80,582 | ₩80,608 | -0.58% | 2만 |
|---|
| 2026.08.18 | ₩80,501 | ₩80,554 | ₩80,474 | ₩80,488 | -0.02% | 1.4만 |
|---|
| 2026.08.17 | ₩80,609 | ₩80,782 | ₩80,609 | ₩80,728 | +0.15% | 7.7천 |
|---|
| 2026.08.14 | ₩81,209 | ₩81,209 | ₩80,628 | ₩80,689 | -0.64% | 2.1만 |
|---|
| 2026.08.13 | ₩80,915 | ₩80,955 | ₩80,688 | ₩80,915 | 0.00% | 3.6만 |
|---|
| 2026.08.12 | ₩80,623 | ₩80,648 | ₩80,508 | ₩80,508 | -0.14% | 2.4만 |
|---|
| 2026.08.11 | ₩80,701 | ₩80,782 | ₩80,474 | ₩80,508 | -0.24% | 1만 |
|---|
| 2026.08.10 | ₩80,862 | ₩80,862 | ₩80,528 | ₩80,576 | -0.35% | 1.9만 |
|---|
| 2026.08.07 | ₩80,300 | ₩80,568 | ₩80,300 | ₩80,568 | +0.33% | 1.1만 |
|---|
| 2026.08.06 | ₩80,060 | ₩80,488 | ₩79,552 | ₩80,274 | +0.27% | 1.3만 |
|---|
| 2026.08.05 | ₩81,383 | ₩81,383 | ₩80,407 | ₩80,407 | -1.20% | 1.4만 |
|---|
| 2026.08.04 | ₩80,514 | ₩80,822 | ₩79,993 | ₩80,704 | +0.24% | 2.7만 |
|---|
| 2026.08.03 | ₩79,806 | ₩79,939 | ₩79,385 | ₩79,819 | +0.02% | 2.3만 |
|---|
| 2026.07.31 | ₩79,565 | ₩80,053 | ₩79,030 | ₩79,846 | +0.35% | 1.5만 |
|---|
| 2026.07.30 | ₩79,405 | ₩79,405 | ₩78,649 | ₩79,124 | -0.35% | 3만 |
|---|
| 2026.07.29 | ₩78,950 | ₩79,338 | ₩78,322 | ₩78,322 | -0.80% | 1.6만 |
|---|
| 2026.07.28 | ₩78,776 | ₩79,231 | ₩78,776 | ₩79,121 | +0.44% | 1.8만 |
|---|
| 2026.07.27 | ₩79,311 | ₩79,391 | ₩78,616 | ₩78,883 | -0.54% | 1.1만 |
|---|
| 2026.07.24 | ₩78,803 | ₩79,164 | ₩78,736 | ₩78,897 | +0.12% | 1.8만 |
|---|
| 2026.07.23 | ₩78,563 | ₩79,271 | ₩78,563 | ₩78,910 | +0.44% | 1.3만 |
|---|
| 2026.07.22 | ₩79,746 | ₩79,846 | ₩79,697 | ₩79,699 | -0.06% | 7.8천 |
|---|
| 2026.07.21 | ₩79,966 | ₩79,966 | ₩79,538 | ₩79,818 | -0.19% | 9.7천 |
|---|
| 2026.07.20 | ₩79,579 | ₩79,645 | ₩79,338 | ₩79,351 | -0.29% | 8.7천 |
|---|
| 2026.07.17 | ₩79,338 | ₩79,579 | ₩79,097 | ₩79,458 | +0.15% | 2.8만 |
|---|
| 2026.07.16 | ₩79,873 | ₩80,145 | ₩79,779 | ₩79,939 | +0.08% | 1.2만 |
|---|
| 2026.07.15 | ₩79,779 | ₩79,939 | ₩79,632 | ₩79,866 | +0.11% | 4.2만 |
|---|
| 2026.07.14 | ₩79,498 | ₩79,792 | ₩79,485 | ₩79,792 | +0.37% | 1.6만 |
|---|
| 2026.07.13 | ₩79,679 | ₩79,679 | ₩79,391 | ₩79,445 | -0.29% | 1.9만 |
|---|
| 2026.07.10 | ₩79,044 | ₩79,739 | ₩79,044 | ₩79,739 | +0.88% | 1.5만 |
|---|
| 2026.07.09 | ₩79,485 | ₩79,485 | ₩79,004 | ₩79,431 | -0.07% | 1.5만 |
|---|
| 2026.07.08 | ₩78,803 | ₩78,950 | ₩78,362 | ₩78,950 | +0.19% | 6.4천 |
|---|
| 2026.07.07 | ₩78,870 | ₩78,977 | ₩78,656 | ₩78,830 | -0.05% | 1.2만 |
|---|
| 2026.07.06 | ₩79,231 | ₩79,231 | ₩78,817 | ₩79,084 | -0.19% | 2.5만 |
|---|
| 2026.07.02 | ₩79,084 | ₩79,084 | ₩78,242 | ₩78,656 | -0.54% | 3.1만 |
|---|
| 2026.07.01 | ₩78,215 | ₩79,057 | ₩78,215 | ₩78,696 | +0.62% | 3.8만 |
|---|
| 2026.06.30 | ₩78,543 | ₩79,164 | ₩78,543 | ₩79,097 | +0.71% | 3.5만 |
|---|
| 2026.06.29 | ₩77,319 | ₩78,482 | ₩77,319 | ₩78,429 | +1.43% | 6만 |
|---|
| 2026.06.26 | ₩77,627 | ₩77,974 | ₩77,146 | ₩77,560 | -0.09% | 1.8만 |
|---|
| 2026.06.25 | ₩78,041 | ₩78,041 | ₩77,319 | ₩77,934 | -0.14% | 3.5만 |
|---|
| 2026.06.24 | ₩77,587 | ₩78,135 | ₩77,438 | ₩77,627 | +0.05% | 1.6만 |
|---|
| 2026.06.23 | ₩77,793 | ₩78,001 | ₩77,613 | ₩77,654 | -0.18% | 1.2만 |
|---|
| 2026.06.22 | ₩78,843 | ₩78,843 | ₩78,268 | ₩78,442 | -0.51% | 1.4만 |
|---|
| 2026.06.18 | ₩78,389 | ₩78,616 | ₩78,203 | ₩78,496 | +0.14% | 1.6만 |
|---|
| 2026.06.17 | ₩79,218 | ₩79,218 | ₩77,961 | ₩78,048 | -1.48% | 2만 |
|---|
| 2026.06.16 | ₩79,371 | ₩79,371 | ₩78,903 | ₩78,903 | -0.59% | 2만 |
|---|
| 2026.06.15 | ₩79,552 | ₩79,552 | ₩78,977 | ₩79,325 | -0.29% | 2.4만 |
|---|
| 2026.06.12 | ₩77,841 | ₩78,362 | ₩77,787 | ₩78,268 | +0.55% | 1.8만 |
|---|
| 2026.06.11 | ₩77,573 | ₩78,028 | ₩77,105 | ₩77,908 | +0.43% | 3만 |
|---|
| 2026.06.10 | ₩77,707 | ₩77,867 | ₩77,025 | ₩77,025 | -0.88% | 3.9만 |
|---|
| 2026.06.09 | ₩77,667 | ₩78,502 | ₩76,541 | ₩77,814 | +0.19% | 5.6만 |
|---|
| 2026.06.08 | ₩77,908 | ₩78,375 | ₩77,867 | ₩77,908 | 0.00% | 5.1만 |
|---|
| 2026.06.05 | ₩78,950 | ₩78,950 | ₩77,747 | ₩77,801 | -1.46% | 1.4만 |
|---|
| 2026.06.04 | ₩79,177 | ₩79,398 | ₩78,817 | ₩79,258 | +0.10% | 2.4만 |
|---|
| 2026.06.03 | ₩79,191 | ₩79,191 | ₩78,783 | ₩78,990 | -0.25% | 2.5만 |
|---|
| 2026.06.02 | ₩79,097 | ₩79,164 | ₩78,990 | ₩79,004 | -0.12% | 3.7만 |
|---|
| 2026.06.01 | ₩78,803 | ₩79,258 | ₩78,803 | ₩79,108 | +0.39% | 4.2만 |
|---|
| 2026.05.29 | ₩79,498 | ₩79,672 | ₩79,411 | ₩79,452 | -0.06% | 3.8만 |
|---|
| 2026.05.28 | ₩79,659 | ₩79,659 | ₩79,147 | ₩79,632 | -0.03% | 2.3만 |
|---|
| 2026.05.27 | ₩78,857 | ₩79,311 | ₩78,857 | ₩79,204 | +0.44% | 8.2만 |
|---|
| 2026.05.26 | ₩79,472 | ₩79,472 | ₩78,883 | ₩79,084 | -0.49% | 14만 |
|---|
| 2026.05.22 | ₩78,897 | ₩78,977 | ₩78,776 | ₩78,883 | -0.02% | 4.5만 |
|---|
| 2026.05.21 | ₩78,683 | ₩78,683 | ₩78,095 | ₩78,319 | -0.46% | 48.2만 |
|---|
| 2026.05.20 | ₩78,429 | ₩78,629 | ₩77,961 | ₩78,497 | +0.09% | 2.7만 |
|---|
| 2026.05.19 | ₩78,362 | ₩78,362 | ₩77,774 | ₩77,988 | -0.48% | 10만 |
|---|
| 2026.05.18 | ₩77,934 | ₩78,242 | ₩77,901 | ₩78,133 | +0.26% | 2.2만 |
|---|
| 2026.05.15 | ₩78,188 | ₩78,188 | ₩77,825 | ₩77,909 | -0.36% | 1.7만 |
|---|
| 2026.05.14 | ₩78,255 | ₩78,521 | ₩77,988 | ₩78,267 | +0.02% | 2.6만 |
|---|
| 2026.05.13 | ₩77,545 | ₩78,001 | ₩77,520 | ₩77,914 | +0.48% | 2만 |
|---|
| 2026.05.12 | ₩77,841 | ₩77,841 | ₩77,253 | ₩77,571 | -0.35% | 1.7만 |
|---|
| 2026.05.11 | ₩77,974 | ₩77,974 | ₩77,680 | ₩77,720 | -0.33% | 1.6만 |
|---|
| 2026.05.08 | ₩77,867 | ₩77,867 | ₩77,493 | ₩77,781 | -0.11% | 1.6만 |
|---|
| 2026.05.07 | ₩76,945 | ₩77,473 | ₩76,945 | ₩77,195 | +0.32% | 1.7만 |
|---|
| 2026.05.06 | ₩77,346 | ₩77,346 | ₩76,811 | ₩77,274 | -0.09% | 2.9만 |
|---|
| 2026.05.05 | ₩77,186 | ₩77,186 | ₩76,775 | ₩76,918 | -0.35% | 1.2만 |
|---|
| 2026.05.04 | ₩76,771 | ₩76,771 | ₩76,196 | ₩76,385 | -0.50% | 2.5만 |
|---|
| 2026.05.01 | ₩76,811 | ₩76,811 | ₩76,479 | ₩76,517 | -0.38% | 2.1만 |
|---|
| 2026.04.30 | ₩77,400 | ₩77,400 | ₩76,638 | ₩77,239 | -0.21% | 2.2만 |
|---|
| 2026.04.29 | ₩77,293 | ₩77,293 | ₩76,745 | ₩76,905 | -0.50% | 2.3만 |
|---|
| 2026.04.28 | ₩76,999 | ₩77,012 | ₩76,785 | ₩76,957 | -0.05% | 1.3만 |
|---|
| 2026.04.27 | ₩77,266 | ₩77,346 | ₩76,996 | ₩77,306 | +0.05% | 2.8만 |
|---|
| 2026.04.24 | ₩76,597 | ₩77,052 | ₩76,597 | ₩77,027 | +0.56% | 9.1천 |
|---|
| 2026.04.23 | ₩76,702 | ₩76,798 | ₩76,277 | ₩76,585 | -0.15% | 2만 |
|---|
| 2026.04.22 | ₩77,333 | ₩77,333 | ₩76,831 | ₩77,017 | -0.41% | 6.1천 |
|---|
| 2026.04.21 | ₩76,798 | ₩76,958 | ₩76,557 | ₩76,561 | -0.31% | 1.6만 |
|---|
| 2026.04.20 | ₩76,932 | ₩76,932 | ₩76,611 | ₩76,801 | -0.17% | 1.7만 |
|---|
| 2026.04.17 | ₩76,892 | ₩77,025 | ₩76,798 | ₩76,937 | +0.06% | 1.4만 |
|---|
| 2026.04.16 | ₩76,362 | ₩76,597 | ₩76,362 | ₩76,523 | +0.21% | 2.1만 |
|---|
| 2026.04.15 | ₩76,357 | ₩76,357 | ₩75,877 | ₩76,329 | -0.04% | 2.1만 |
|---|
| 2026.04.14 | ₩75,749 | ₩76,049 | ₩75,749 | ₩75,977 | +0.30% | 2.5만 |
|---|
| 2026.04.13 | ₩74,552 | ₩75,567 | ₩74,552 | ₩75,567 | +1.36% | 1.8만 |
|---|
| 2026.04.10 | ₩75,715 | ₩75,715 | ₩75,040 | ₩75,086 | -0.83% | 2.5만 |
|---|
| 2026.04.09 | ₩75,007 | ₩75,221 | ₩74,833 | ₩75,194 | +0.25% | 1.3만 |
|---|
| 2026.04.08 | ₩75,274 | ₩75,274 | ₩74,703 | ₩74,913 | -0.48% | 1.2만 |
|---|
| 2026.04.07 | ₩74,044 | ₩74,044 | ₩73,202 | ₩73,624 | -0.57% | 2.1만 |
|---|
| 2026.04.06 | ₩73,884 | ₩73,884 | ₩73,362 | ₩73,711 | -0.23% | 8.9천 |
|---|
| 2026.04.02 | ₩73,135 | ₩73,389 | ₩72,467 | ₩73,365 | +0.31% | 2.3만 |
|---|
| 2026.04.01 | ₩73,175 | ₩73,530 | ₩73,028 | ₩73,269 | +0.13% | 2.7만 |
|---|
| 2026.03.31 | ₩72,226 | ₩73,403 | ₩72,213 | ₩73,320 | +1.51% | 5.9만 |
|---|
| 2026.03.30 | ₩71,959 | ₩72,133 | ₩71,478 | ₩71,504 | -0.63% | 2.8만 |
|---|
| 2026.03.27 | ₩72,440 | ₩72,467 | ₩71,753 | ₩71,865 | -0.79% | 2.6만 |
|---|
| 2026.03.26 | ₩73,857 | ₩73,964 | ₩73,002 | ₩73,055 | -1.09% | 1.6만 |
|---|
| 2026.03.25 | ₩74,606 | ₩74,606 | ₩73,870 | ₩74,031 | -0.77% | 2.2만 |
|---|
| 2026.03.24 | ₩73,830 | ₩74,110 | ₩73,610 | ₩73,805 | -0.03% | 7.2천 |
|---|
| 2026.03.23 | ₩74,178 | ₩74,632 | ₩74,031 | ₩74,098 | -0.11% | 2.4만 |
|---|
| 2026.03.20 | ₩74,218 | ₩74,218 | ₩73,175 | ₩73,443 | -1.04% | 3만 |
|---|
| 2026.03.19 | ₩74,178 | ₩74,686 | ₩74,124 | ₩74,352 | +0.23% | 1.4만 |
|---|
| 2026.03.18 | ₩75,368 | ₩75,368 | ₩74,987 | ₩74,993 | -0.50% | 1.4만 |
|---|
| 2026.03.17 | ₩75,582 | ₩75,608 | ₩75,303 | ₩75,381 | -0.27% | 9.4천 |
|---|
| 2026.03.16 | ₩75,341 | ₩75,341 | ₩74,873 | ₩75,261 | -0.11% | 3.3만 |
|---|
| 2026.03.13 | ₩75,515 | ₩75,515 | ₩74,532 | ₩74,566 | -1.26% | 2만 |
|---|
| 2026.03.12 | ₩75,408 | ₩75,608 | ₩75,060 | ₩75,074 | -0.44% | 4.3만 |
|---|
| 2026.03.11 | ₩76,023 | ₩76,023 | ₩75,675 | ₩75,876 | -0.19% | 4.5천 |
|---|
| 2026.03.10 | ₩76,397 | ₩76,397 | ₩75,822 | ₩75,916 | -0.63% | 1.2만 |
|---|
| 2026.03.09 | ₩75,488 | ₩75,983 | ₩74,673 | ₩75,836 | +0.46% | 7.3천 |
|---|
| 2026.03.06 | ₩75,154 | ₩76,063 | ₩75,154 | ₩75,635 | +0.64% | 1.6만 |
|---|
| 2026.03.05 | ₩76,651 | ₩76,704 | ₩75,849 | ₩76,317 | -0.44% | 2.2만 |
|---|
| 2026.03.04 | ₩76,678 | ₩76,798 | ₩76,183 | ₩76,718 | +0.05% | 1.9만 |
|---|
| 2026.03.03 | ₩75,207 | ₩76,156 | ₩75,207 | ₩76,049 | +1.12% | 2.5만 |
|---|
| 2026.03.02 | ₩76,337 | ₩76,678 | ₩76,207 | ₩76,517 | +0.24% | 5.8천 |
|---|
| 2026.02.27 | ₩76,544 | ₩77,079 | ₩76,544 | ₩77,079 | +0.70% | 8천 |
|---|
| 2026.02.26 | ₩77,132 | ₩77,146 | ₩76,798 | ₩77,113 | -0.02% | 4.3천 |
|---|
| 2026.02.25 | ₩77,306 | ₩77,319 | ₩77,155 | ₩77,319 | +0.02% | 5.6천 |
|---|
| 2026.02.24 | ₩76,758 | ₩77,012 | ₩76,464 | ₩76,958 | +0.26% | 1.4만 |
|---|
| 2026.02.23 | ₩77,186 | ₩77,186 | ₩76,389 | ₩76,424 | -0.99% | 1.2만 |
|---|
| 2026.02.20 | ₩76,851 | ₩77,253 | ₩76,758 | ₩77,253 | +0.52% | 1.4만 |
|---|
| 2026.02.19 | ₩76,532 | ₩76,678 | ₩76,424 | ₩76,678 | +0.19% | 8천 |
|---|
| 2026.02.18 | ₩76,557 | ₩76,865 | ₩76,557 | ₩76,745 | +0.24% | 1.1만 |
|---|
| 2026.02.17 | ₩76,226 | ₩76,397 | ₩75,595 | ₩76,317 | +0.12% | 1.5만 |
|---|
| 2026.02.13 | ₩75,675 | ₩76,476 | ₩75,675 | ₩76,116 | +0.58% | 1만 |
|---|
| 2026.02.12 | ₩77,132 | ₩77,132 | ₩75,956 | ₩75,956 | -1.53% | 1.4만 |
|---|
| 2026.02.11 | ₩77,279 | ₩77,533 | ₩77,119 | ₩77,238 | -0.05% | 8.8천 |
|---|
| 2026.02.10 | ₩76,958 | ₩77,339 | ₩76,958 | ₩77,119 | +0.21% | 2만 |
|---|
| 2026.02.09 | ₩76,865 | ₩77,527 | ₩76,865 | ₩77,413 | +0.71% | 1.3만 |
|---|
| 2026.02.06 | ₩76,491 | ₩77,052 | ₩76,344 | ₩77,052 | +0.73% | 1만 |
|---|
| 2026.02.05 | ₩75,729 | ₩76,290 | ₩75,675 | ₩76,049 | +0.42% | 1.4만 |
|---|
| 2026.02.04 | ₩77,266 | ₩77,266 | ₩76,130 | ₩76,491 | -1.00% | 1.6만 |
|---|
| 2026.02.03 | ₩77,362 | ₩77,373 | ₩76,531 | ₩76,825 | -0.69% | 2.1만 |
|---|
| 2026.02.02 | ₩76,704 | ₩77,400 | ₩76,704 | ₩77,359 | +0.85% | 1.7만 |
|---|
| 2026.01.30 | ₩77,654 | ₩77,774 | ₩77,384 | ₩77,613 | -0.05% | 3.6만 |
|---|
| 2026.01.29 | ₩78,141 | ₩78,159 | ₩77,400 | ₩77,908 | -0.30% | 6.3천 |
|---|
| 2026.01.28 | ₩78,228 | ₩78,228 | ₩77,668 | ₩77,814 | -0.53% | 2.5만 |
|---|
| 2026.01.27 | ₩77,908 | ₩77,974 | ₩77,801 | ₩77,894 | -0.02% | 1.3만 |
|---|
| 2026.01.26 | ₩77,667 | ₩77,667 | ₩77,486 | ₩77,520 | -0.19% | 1.9만 |
|---|
| 2026.01.23 | ₩77,426 | ₩77,440 | ₩77,226 | ₩77,265 | -0.21% | 7.7천 |
|---|
| 2026.01.22 | ₩77,239 | ₩77,243 | ₩76,999 | ₩77,146 | -0.12% | 6.7천 |
|---|
| 2026.01.21 | ₩76,382 | ₩77,039 | ₩76,382 | ₩76,771 | +0.51% | 8.2천 |
|---|
| 2026.01.20 | ₩76,529 | ₩76,730 | ₩76,130 | ₩76,143 | -0.50% | 1.9만 |
|---|
| 2026.01.16 | ₩77,426 | ₩77,440 | ₩77,253 | ₩77,319 | -0.14% | 7.7천 |
|---|
| 2026.01.15 | ₩77,493 | ₩77,627 | ₩77,353 | ₩77,413 | -0.10% | 1만 |
|---|
| 2026.01.14 | ₩77,130 | ₩77,130 | ₩76,771 | ₩77,041 | -0.11% | 7.3천 |
|---|
| 2026.01.13 | ₩77,460 | ₩77,540 | ₩77,250 | ₩77,309 | -0.20% | 1.1만 |
|---|
| 2026.01.12 | ₩76,811 | ₩77,573 | ₩76,811 | ₩77,533 | +0.94% | 5.9천 |
|---|
| 2026.01.09 | ₩77,138 | ₩77,587 | ₩77,065 | ₩77,493 | +0.46% | 1.5만 |
|---|
| 2026.01.08 | ₩76,932 | ₩77,092 | ₩76,918 | ₩77,073 | +0.18% | 1.9만 |
|---|
| 2026.01.07 | ₩77,253 | ₩77,253 | ₩76,798 | ₩76,798 | -0.59% | 3.5만 |
|---|
| 2026.01.06 | ₩76,738 | ₩77,025 | ₩76,731 | ₩76,958 | +0.29% | 84.5만 |
|---|
| 2026.01.05 | ₩76,418 | ₩76,664 | ₩76,418 | ₩76,557 | +0.18% | 2.4만 |
|---|
| 2026.01.02 | ₩76,624 | ₩76,624 | ₩75,797 | ₩76,009 | -0.80% | 3.8만 |
|---|
| 2025.12.31 | ₩76,290 | ₩76,504 | ₩76,243 | ₩76,283 | -0.01% | 1.2만 |
|---|
| 2025.12.30 | ₩76,811 | ₩76,811 | ₩76,357 | ₩76,430 | -0.50% | 5.8천 |
|---|
| 2025.12.29 | ₩77,132 | ₩77,349 | ₩76,912 | ₩77,025 | -0.14% | 1.1만 |
|---|
| 2025.12.26 | ₩77,587 | ₩77,587 | ₩77,159 | ₩77,159 | -0.55% | 3.8천 |
|---|
| 2025.12.24 | ₩77,359 | ₩77,359 | ₩77,057 | ₩77,186 | -0.22% | 2.9천 |
|---|
| 2025.12.23 | ₩76,900 | ₩77,079 | ₩76,900 | ₩77,079 | +0.23% | 6.1천 |
|---|
| 2025.12.22 | ₩76,704 | ₩76,878 | ₩76,691 | ₩76,878 | +0.23% | 1만 |
|---|
| 2025.12.19 | ₩75,608 | ₩76,477 | ₩75,608 | ₩76,477 | +1.15% | 1.1만 |
|---|
| 2025.12.18 | ₩75,749 | ₩76,103 | ₩75,749 | ₩75,942 | +0.26% | 1만 |
|---|
| 2025.12.17 | ₩75,582 | ₩75,889 | ₩75,413 | ₩75,421 | -0.21% | 7.8천 |
|---|
| 2025.12.16 | ₩76,036 | ₩76,090 | ₩75,856 | ₩76,023 | -0.02% | 3.7천 |
|---|
| 2025.12.15 | ₩76,905 | ₩76,905 | ₩76,076 | ₩76,243 | -0.86% | 1.2만 |
|---|
| 2025.12.12 | ₩77,092 | ₩77,092 | ₩76,183 | ₩76,277 | -1.06% | 9.8천 |
|---|
| 2025.12.11 | ₩76,678 | ₩76,851 | ₩76,277 | ₩76,838 | +0.21% | 1.5만 |
|---|
| 2025.12.10 | ₩76,131 | ₩76,651 | ₩76,068 | ₩76,556 | +0.56% | 1.1만 |
|---|
| 2025.12.09 | ₩76,223 | ₩76,344 | ₩76,196 | ₩76,263 | +0.05% | 1.6만 |
|---|
| 2025.12.08 | ₩76,892 | ₩76,892 | ₩76,170 | ₩76,184 | -0.92% | 2.1만 |
|---|
| 2025.12.05 | ₩75,983 | ₩76,597 | ₩75,983 | ₩76,517 | +0.70% | 7.6천 |
|---|
| 2025.12.04 | ₩76,571 | ₩76,571 | ₩75,929 | ₩76,170 | -0.52% | 1.7만 |
|---|
| 2025.12.03 | ₩76,410 | ₩76,410 | ₩76,098 | ₩76,107 | -0.40% | 4.7천 |
|---|
| 2025.12.02 | ₩75,635 | ₩76,303 | ₩75,635 | ₩76,143 | +0.67% | 1.1만 |
|---|
| 2025.12.01 | ₩76,036 | ₩76,063 | ₩75,714 | ₩75,869 | -0.22% | 9.2천 |
|---|
| 2025.11.28 | ₩76,329 | ₩76,477 | ₩76,329 | ₩76,440 | +0.15% | 5.1천 |
|---|
| 2025.11.26 | ₩76,464 | ₩76,464 | ₩76,076 | ₩76,310 | -0.20% | 1.1만 |
|---|
| 2025.11.25 | ₩74,793 | ₩75,916 | ₩74,793 | ₩75,854 | +1.42% | 2.1만 |
|---|
| 2025.11.24 | ₩74,806 | ₩75,181 | ₩74,432 | ₩75,112 | +0.41% | 6.5만 |
|---|
| 2025.11.21 | ₩73,616 | ₩74,753 | ₩73,416 | ₩74,050 | +0.59% | 2.8만 |
|---|
| 2025.11.20 | ₩74,980 | ₩75,234 | ₩73,510 | ₩73,579 | -1.87% | 3.1만 |
|---|
| 2025.11.19 | ₩73,764 | ₩74,298 | ₩73,764 | ₩74,186 | +0.57% | 8.1천 |
|---|
| 2025.11.18 | ₩74,392 | ₩74,392 | ₩73,790 | ₩74,116 | -0.37% | 3만 |
|---|
| 2025.11.17 | ₩75,201 | ₩75,201 | ₩74,392 | ₩74,624 | -0.77% | 1만 |
|---|
| 2025.11.14 | ₩74,726 | ₩75,245 | ₩74,726 | ₩75,023 | +0.40% | 5.2천 |
|---|
| 2025.11.13 | ₩75,221 | ₩75,582 | ₩75,060 | ₩75,103 | -0.16% | 2.9만 |
|---|
| 2025.11.12 | ₩78,402 | ₩78,402 | ₩75,727 | ₩75,798 | -3.32% | 5.2천 |
|---|
| 2025.11.11 | ₩75,822 | ₩76,049 | ₩75,755 | ₩75,950 | +0.17% | 8.7천 |
|---|
| 2025.11.10 | ₩75,521 | ₩75,874 | ₩75,394 | ₩75,844 | +0.43% | 2.9만 |
|---|
| 2025.11.07 | ₩75,087 | ₩75,087 | ₩74,405 | ₩75,007 | -0.11% | 1.2만 |
|---|
| 2025.11.06 | ₩75,181 | ₩75,360 | ₩74,948 | ₩75,087 | -0.12% | 83.9만 |
|---|
| 2025.11.05 | ₩75,528 | ₩75,916 | ₩75,528 | ₩75,608 | +0.11% | 2.1만 |
|---|
| 2025.11.04 | ₩75,501 | ₩75,929 | ₩75,394 | ₩75,433 | -0.09% | 4.7만 |
|---|
| 2025.11.03 | ₩76,196 | ₩76,196 | ₩75,595 | ₩75,806 | -0.51% | 1.4만 |
|---|
| 2025.10.31 | ₩76,315 | ₩76,315 | ₩75,902 | ₩76,033 | -0.37% | 1.5만 |
|---|
| 2025.10.30 | ₩75,595 | ₩76,250 | ₩75,595 | ₩75,844 | +0.33% | 1.6만 |
|---|
| 2025.10.29 | ₩76,196 | ₩76,196 | ₩75,501 | ₩75,898 | -0.39% | 5만 |
|---|
| 2025.10.28 | ₩76,196 | ₩76,196 | ₩75,582 | ₩75,840 | -0.47% | 4.3만 |
|---|
| 2025.10.27 | ₩75,599 | ₩75,765 | ₩75,555 | ₩75,765 | +0.22% | 9.8천 |
|---|
| 2025.10.24 | ₩75,027 | ₩75,127 | ₩75,013 | ₩75,013 | -0.02% | 4.6천 |
|---|
| 2025.10.23 | ₩74,614 | ₩74,806 | ₩74,592 | ₩74,733 | +0.16% | 2.5천 |
|---|
| 2025.10.22 | ₩74,603 | ₩74,713 | ₩73,992 | ₩74,360 | -0.33% | 1.1만 |
|---|
| 2025.10.21 | ₩75,501 | ₩75,501 | ₩74,566 | ₩74,686 | -1.08% | 3.7만 |
|---|
| 2025.10.20 | ₩73,870 | ₩74,900 | ₩73,870 | ₩74,663 | +1.07% | 1.5만 |
|---|
| 2025.10.17 | ₩73,777 | ₩74,071 | ₩73,534 | ₩74,000 | +0.30% | 5.1천 |
|---|
| 2025.10.16 | ₩74,072 | ₩74,078 | ₩73,309 | ₩73,550 | -0.71% | 8.6천 |
|---|
| 2025.10.15 | ₩73,925 | ₩74,350 | ₩73,670 | ₩73,853 | -0.10% | 6.4천 |
|---|
| 2025.10.14 | ₩73,536 | ₩73,924 | ₩72,988 | ₩73,671 | +0.18% | 1만 |
|---|
| 2025.10.13 | ₩73,924 | ₩73,924 | ₩73,563 | ₩73,618 | -0.41% | 7.9천 |
|---|
| 2025.10.10 | ₩74,352 | ₩74,793 | ₩72,889 | ₩72,889 | -1.97% | 1.6만 |
|---|