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 | ₩81,846 | ₩82,083 | ₩81,846 | ₩81,949 | +0.13% | 4만 |
| 2026.10.08 | ₩81,562 | ₩81,829 | ₩81,522 | ₩81,668 | +0.13% | 1.6만 |
| 2026.10.07 | ₩81,936 | ₩81,936 | ₩81,415 | ₩81,682 | -0.31% | 4.5만 |
| 2026.10.06 | ₩81,855 | ₩81,876 | ₩81,655 | ₩81,735 | -0.15% | 2.5만 |
| 2026.10.05 | ₩81,254 | ₩81,682 | ₩81,208 | ₩81,588 | +0.41% | 2.4만 |
| 2026.10.02 | ₩81,495 | ₩81,495 | ₩80,867 | ₩80,974 | -0.64% | 3.8만 |
| 2026.10.01 | ₩80,580 | ₩80,813 | ₩80,252 | ₩80,693 | +0.14% | 3.8만 |
| 2026.09.30 | ₩81,375 | ₩81,375 | ₩80,733 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩80,739 |
| -0.78% |
| 4.7만 |
| 2026.09.29 | ₩81,508 | ₩81,508 | ₩80,737 | ₩80,934 | -0.70% | 2.7만 |
|---|
| 2026.09.28 | ₩81,308 | ₩81,308 | ₩80,867 | ₩81,081 | -0.28% | 1.7만 |
|---|
| 2026.09.25 | ₩81,415 | ₩81,415 | ₩80,980 | ₩81,321 | -0.11% | 1.4만 |
|---|
| 2026.09.24 | ₩80,987 | ₩81,161 | ₩80,773 | ₩81,067 | +0.10% | 1.8만 |
|---|
| 2026.09.23 | ₩81,562 | ₩81,568 | ₩80,947 | ₩81,027 | -0.66% | 2.3만 |
|---|
| 2026.09.22 | ₩81,882 | ₩81,882 | ₩81,542 | ₩81,554 | -0.40% | 2만 |
|---|
| 2026.09.21 | ₩81,002 | ₩81,602 | ₩81,002 | ₩81,558 | +0.69% | 1.4만 |
|---|
| 2026.09.18 | ₩80,439 | ₩80,666 | ₩80,346 | ₩80,666 | +0.28% | 3만 |
|---|
| 2026.09.17 | ₩80,614 | ₩80,614 | ₩80,053 | ₩80,466 | -0.18% | 8.6만 |
|---|
| 2026.09.16 | ₩80,413 | ₩80,413 | ₩79,424 | ₩79,718 | -0.86% | 4.1만 |
|---|
| 2026.09.15 | ₩80,413 | ₩80,413 | ₩79,685 | ₩79,945 | -0.58% | 3만 |
|---|
| 2026.09.14 | ₩79,958 | ₩80,252 | ₩79,892 | ₩80,172 | +0.27% | 1.3만 |
|---|
| 2026.09.11 | ₩80,132 | ₩80,266 | ₩80,132 | ₩80,172 | +0.05% | 2.8만 |
|---|
| 2026.09.10 | ₩80,105 | ₩80,105 | ₩79,711 | ₩79,731 | -0.47% | 1.6만 |
|---|
| 2026.09.09 | ₩80,145 | ₩80,159 | ₩79,958 | ₩80,119 | -0.03% | 2.6만 |
|---|
| 2026.09.08 | ₩80,573 | ₩80,707 | ₩80,413 | ₩80,453 | -0.15% | 2.5만 |
|---|
| 2026.09.04 | ₩81,107 | ₩81,107 | ₩80,666 | ₩80,747 | -0.44% | 1.4만 |
|---|
| 2026.09.03 | ₩80,733 | ₩80,854 | ₩80,486 | ₩80,827 | +0.12% | 2.2만 |
|---|
| 2026.09.02 | ₩80,159 | ₩80,292 | ₩79,985 | ₩80,279 | +0.15% | 2.1만 |
|---|
| 2026.09.01 | ₩80,105 | ₩80,172 | ₩79,846 | ₩79,972 | -0.17% | 2.1만 |
|---|
| 2026.08.31 | ₩80,713 | ₩80,760 | ₩80,506 | ₩80,760 | +0.06% | 3.3만 |
|---|
| 2026.08.28 | ₩81,054 | ₩81,228 | ₩80,760 | ₩80,813 | -0.30% | 2만 |
|---|
| 2026.08.27 | ₩81,081 | ₩81,081 | ₩80,600 | ₩80,907 | -0.21% | 1.6만 |
|---|
| 2026.08.26 | ₩80,546 | ₩80,680 | ₩80,379 | ₩80,586 | +0.05% | 2.3만 |
|---|
| 2026.08.25 | ₩80,907 | ₩80,907 | ₩80,266 | ₩80,430 | -0.59% | 3.4만 |
|---|
| 2026.08.24 | ₩80,226 | ₩80,439 | ₩80,105 | ₩80,399 | +0.22% | 3.3만 |
|---|
| 2026.08.21 | ₩80,626 | ₩80,626 | ₩80,121 | ₩80,399 | -0.28% | 1.2만 |
|---|
| 2026.08.20 | ₩80,533 | ₩80,533 | ₩80,052 | ₩80,092 | -0.55% | 2.3만 |
|---|
| 2026.08.19 | ₩81,027 | ₩81,027 | ₩80,534 | ₩80,560 | -0.58% | 2만 |
|---|
| 2026.08.18 | ₩80,453 | ₩80,506 | ₩80,426 | ₩80,439 | -0.02% | 1.4만 |
|---|
| 2026.08.17 | ₩80,561 | ₩80,733 | ₩80,561 | ₩80,680 | +0.15% | 7.7천 |
|---|
| 2026.08.14 | ₩81,161 | ₩81,161 | ₩80,580 | ₩80,641 | -0.64% | 2.1만 |
|---|
| 2026.08.13 | ₩80,867 | ₩80,907 | ₩80,640 | ₩80,867 | 0.00% | 3.6만 |
|---|
| 2026.08.12 | ₩80,574 | ₩80,600 | ₩80,459 | ₩80,459 | -0.14% | 2.4만 |
|---|
| 2026.08.11 | ₩80,653 | ₩80,733 | ₩80,426 | ₩80,459 | -0.24% | 1만 |
|---|
| 2026.08.10 | ₩80,813 | ₩80,813 | ₩80,479 | ₩80,528 | -0.35% | 1.9만 |
|---|
| 2026.08.07 | ₩80,252 | ₩80,520 | ₩80,252 | ₩80,520 | +0.33% | 1.1만 |
|---|
| 2026.08.06 | ₩80,012 | ₩80,439 | ₩79,504 | ₩80,226 | +0.27% | 1.3만 |
|---|
| 2026.08.05 | ₩81,334 | ₩81,334 | ₩80,359 | ₩80,359 | -1.20% | 1.4만 |
|---|
| 2026.08.04 | ₩80,466 | ₩80,773 | ₩79,945 | ₩80,656 | +0.24% | 2.7만 |
|---|
| 2026.08.03 | ₩79,758 | ₩79,892 | ₩79,337 | ₩79,771 | +0.02% | 2.3만 |
|---|
| 2026.07.31 | ₩79,518 | ₩80,005 | ₩78,983 | ₩79,798 | +0.35% | 1.5만 |
|---|
| 2026.07.30 | ₩79,357 | ₩79,357 | ₩78,602 | ₩79,077 | -0.35% | 3만 |
|---|
| 2026.07.29 | ₩78,903 | ₩79,290 | ₩78,275 | ₩78,275 | -0.80% | 1.6만 |
|---|
| 2026.07.28 | ₩78,729 | ₩79,184 | ₩78,729 | ₩79,074 | +0.44% | 1.8만 |
|---|
| 2026.07.27 | ₩79,264 | ₩79,344 | ₩78,569 | ₩78,836 | -0.54% | 1.1만 |
|---|
| 2026.07.24 | ₩78,756 | ₩79,117 | ₩78,689 | ₩78,850 | +0.12% | 1.8만 |
|---|
| 2026.07.23 | ₩78,516 | ₩79,224 | ₩78,516 | ₩78,863 | +0.44% | 1.3만 |
|---|
| 2026.07.22 | ₩79,698 | ₩79,798 | ₩79,650 | ₩79,651 | -0.06% | 7.8천 |
|---|
| 2026.07.21 | ₩79,918 | ₩79,918 | ₩79,491 | ₩79,770 | -0.19% | 9.7천 |
|---|
| 2026.07.20 | ₩79,531 | ₩79,598 | ₩79,290 | ₩79,304 | -0.29% | 8.7천 |
|---|
| 2026.07.17 | ₩79,290 | ₩79,531 | ₩79,050 | ₩79,411 | +0.15% | 2.8만 |
|---|
| 2026.07.16 | ₩79,825 | ₩80,097 | ₩79,731 | ₩79,892 | +0.08% | 1.2만 |
|---|
| 2026.07.15 | ₩79,731 | ₩79,892 | ₩79,584 | ₩79,818 | +0.11% | 4.2만 |
|---|
| 2026.07.14 | ₩79,451 | ₩79,745 | ₩79,437 | ₩79,745 | +0.37% | 1.6만 |
|---|
| 2026.07.13 | ₩79,631 | ₩79,631 | ₩79,344 | ₩79,397 | -0.29% | 1.9만 |
|---|
| 2026.07.10 | ₩78,996 | ₩79,691 | ₩78,996 | ₩79,691 | +0.88% | 1.5만 |
|---|
| 2026.07.09 | ₩79,437 | ₩79,437 | ₩78,956 | ₩79,384 | -0.07% | 1.5만 |
|---|
| 2026.07.08 | ₩78,756 | ₩78,903 | ₩78,315 | ₩78,903 | +0.19% | 6.4천 |
|---|
| 2026.07.07 | ₩78,823 | ₩78,930 | ₩78,609 | ₩78,783 | -0.05% | 1.2만 |
|---|
| 2026.07.06 | ₩79,184 | ₩79,184 | ₩78,769 | ₩79,037 | -0.19% | 2.5만 |
|---|
| 2026.07.02 | ₩79,037 | ₩79,037 | ₩78,195 | ₩78,609 | -0.54% | 3.1만 |
|---|
| 2026.07.01 | ₩78,168 | ₩79,010 | ₩78,168 | ₩78,649 | +0.62% | 3.8만 |
|---|
| 2026.06.30 | ₩78,496 | ₩79,117 | ₩78,496 | ₩79,050 | +0.71% | 3.5만 |
|---|
| 2026.06.29 | ₩77,273 | ₩78,435 | ₩77,273 | ₩78,382 | +1.43% | 6만 |
|---|
| 2026.06.26 | ₩77,580 | ₩77,928 | ₩77,099 | ₩77,514 | -0.09% | 1.8만 |
|---|
| 2026.06.25 | ₩77,995 | ₩77,995 | ₩77,273 | ₩77,888 | -0.14% | 3.5만 |
|---|
| 2026.06.24 | ₩77,540 | ₩78,088 | ₩77,392 | ₩77,580 | +0.05% | 1.6만 |
|---|
| 2026.06.23 | ₩77,746 | ₩77,954 | ₩77,567 | ₩77,607 | -0.18% | 1.2만 |
|---|
| 2026.06.22 | ₩78,796 | ₩78,796 | ₩78,222 | ₩78,395 | -0.51% | 1.4만 |
|---|
| 2026.06.18 | ₩78,342 | ₩78,569 | ₩78,156 | ₩78,449 | +0.14% | 1.6만 |
|---|
| 2026.06.17 | ₩79,170 | ₩79,170 | ₩77,914 | ₩78,001 | -1.48% | 2만 |
|---|
| 2026.06.16 | ₩79,324 | ₩79,324 | ₩78,856 | ₩78,856 | -0.59% | 2만 |
|---|
| 2026.06.15 | ₩79,504 | ₩79,504 | ₩78,930 | ₩79,277 | -0.29% | 2.4만 |
|---|
| 2026.06.12 | ₩77,794 | ₩78,315 | ₩77,741 | ₩78,222 | +0.55% | 1.8만 |
|---|
| 2026.06.11 | ₩77,527 | ₩77,981 | ₩77,059 | ₩77,861 | +0.43% | 3만 |
|---|
| 2026.06.10 | ₩77,661 | ₩77,821 | ₩76,979 | ₩76,979 | -0.88% | 3.9만 |
|---|
| 2026.06.09 | ₩77,620 | ₩78,455 | ₩76,496 | ₩77,767 | +0.19% | 5.6만 |
|---|
| 2026.06.08 | ₩77,861 | ₩78,329 | ₩77,821 | ₩77,861 | 0.00% | 5.1만 |
|---|
| 2026.06.05 | ₩78,903 | ₩78,903 | ₩77,701 | ₩77,754 | -1.46% | 1.4만 |
|---|
| 2026.06.04 | ₩79,130 | ₩79,351 | ₩78,769 | ₩79,210 | +0.10% | 2.4만 |
|---|
| 2026.06.03 | ₩79,143 | ₩79,143 | ₩78,736 | ₩78,943 | -0.25% | 2.5만 |
|---|
| 2026.06.02 | ₩79,050 | ₩79,117 | ₩78,943 | ₩78,956 | -0.12% | 3.7만 |
|---|
| 2026.06.01 | ₩78,756 | ₩79,210 | ₩78,756 | ₩79,061 | +0.39% | 4.2만 |
|---|
| 2026.05.29 | ₩79,451 | ₩79,624 | ₩79,364 | ₩79,404 | -0.06% | 3.8만 |
|---|
| 2026.05.28 | ₩79,611 | ₩79,611 | ₩79,099 | ₩79,584 | -0.03% | 2.3만 |
|---|
| 2026.05.27 | ₩78,809 | ₩79,264 | ₩78,809 | ₩79,157 | +0.44% | 8.2만 |
|---|
| 2026.05.26 | ₩79,424 | ₩79,424 | ₩78,836 | ₩79,037 | -0.49% | 14만 |
|---|
| 2026.05.22 | ₩78,850 | ₩78,930 | ₩78,729 | ₩78,836 | -0.02% | 4.5만 |
|---|
| 2026.05.21 | ₩78,636 | ₩78,636 | ₩78,048 | ₩78,272 | -0.46% | 48.2만 |
|---|
| 2026.05.20 | ₩78,382 | ₩78,582 | ₩77,914 | ₩78,450 | +0.09% | 2.7만 |
|---|
| 2026.05.19 | ₩78,315 | ₩78,315 | ₩77,727 | ₩77,941 | -0.48% | 10만 |
|---|
| 2026.05.18 | ₩77,888 | ₩78,195 | ₩77,854 | ₩78,087 | +0.26% | 2.2만 |
|---|
| 2026.05.15 | ₩78,141 | ₩78,141 | ₩77,778 | ₩77,862 | -0.36% | 1.7만 |
|---|
| 2026.05.14 | ₩78,208 | ₩78,474 | ₩77,941 | ₩78,220 | +0.02% | 2.6만 |
|---|
| 2026.05.13 | ₩77,499 | ₩77,954 | ₩77,473 | ₩77,868 | +0.48% | 2만 |
|---|
| 2026.05.12 | ₩77,794 | ₩77,794 | ₩77,206 | ₩77,524 | -0.35% | 1.7만 |
|---|
| 2026.05.11 | ₩77,928 | ₩77,928 | ₩77,634 | ₩77,674 | -0.33% | 1.6만 |
|---|
| 2026.05.08 | ₩77,821 | ₩77,821 | ₩77,447 | ₩77,734 | -0.11% | 1.6만 |
|---|
| 2026.05.07 | ₩76,899 | ₩77,427 | ₩76,899 | ₩77,149 | +0.32% | 1.7만 |
|---|
| 2026.05.06 | ₩77,300 | ₩77,300 | ₩76,765 | ₩77,228 | -0.09% | 2.9만 |
|---|
| 2026.05.05 | ₩77,139 | ₩77,139 | ₩76,729 | ₩76,872 | -0.35% | 1.2만 |
|---|
| 2026.05.04 | ₩76,725 | ₩76,725 | ₩76,151 | ₩76,339 | -0.50% | 2.5만 |
|---|
| 2026.05.01 | ₩76,765 | ₩76,765 | ₩76,433 | ₩76,471 | -0.38% | 2.1만 |
|---|
| 2026.04.30 | ₩77,353 | ₩77,353 | ₩76,592 | ₩77,193 | -0.21% | 2.2만 |
|---|
| 2026.04.29 | ₩77,246 | ₩77,246 | ₩76,699 | ₩76,859 | -0.50% | 2.3만 |
|---|
| 2026.04.28 | ₩76,952 | ₩76,966 | ₩76,739 | ₩76,911 | -0.05% | 1.3만 |
|---|
| 2026.04.27 | ₩77,220 | ₩77,300 | ₩76,950 | ₩77,260 | +0.05% | 2.8만 |
|---|
| 2026.04.24 | ₩76,552 | ₩77,006 | ₩76,552 | ₩76,981 | +0.56% | 9.1천 |
|---|
| 2026.04.23 | ₩76,656 | ₩76,752 | ₩76,231 | ₩76,540 | -0.15% | 2만 |
|---|
| 2026.04.22 | ₩77,286 | ₩77,286 | ₩76,785 | ₩76,971 | -0.41% | 6.1천 |
|---|
| 2026.04.21 | ₩76,752 | ₩76,912 | ₩76,512 | ₩76,516 | -0.31% | 1.6만 |
|---|
| 2026.04.20 | ₩76,886 | ₩76,886 | ₩76,565 | ₩76,755 | -0.17% | 1.7만 |
|---|
| 2026.04.17 | ₩76,846 | ₩76,979 | ₩76,752 | ₩76,891 | +0.06% | 1.4만 |
|---|
| 2026.04.16 | ₩76,317 | ₩76,552 | ₩76,317 | ₩76,477 | +0.21% | 2.1만 |
|---|
| 2026.04.15 | ₩76,311 | ₩76,311 | ₩75,832 | ₩76,283 | -0.04% | 2.1만 |
|---|
| 2026.04.14 | ₩75,703 | ₩76,004 | ₩75,703 | ₩75,932 | +0.30% | 2.5만 |
|---|
| 2026.04.13 | ₩74,508 | ₩75,522 | ₩74,508 | ₩75,522 | +1.36% | 1.8만 |
|---|
| 2026.04.10 | ₩75,670 | ₩75,670 | ₩74,995 | ₩75,041 | -0.83% | 2.5만 |
|---|
| 2026.04.09 | ₩74,962 | ₩75,176 | ₩74,788 | ₩75,149 | +0.25% | 1.3만 |
|---|
| 2026.04.08 | ₩75,229 | ₩75,229 | ₩74,659 | ₩74,868 | -0.48% | 1.2만 |
|---|
| 2026.04.07 | ₩74,000 | ₩74,000 | ₩73,158 | ₩73,580 | -0.57% | 2.1만 |
|---|
| 2026.04.06 | ₩73,840 | ₩73,840 | ₩73,319 | ₩73,667 | -0.23% | 8.9천 |
|---|
| 2026.04.02 | ₩73,091 | ₩73,345 | ₩72,423 | ₩73,321 | +0.31% | 2.3만 |
|---|
| 2026.04.01 | ₩73,132 | ₩73,486 | ₩72,985 | ₩73,225 | +0.13% | 2.7만 |
|---|
| 2026.03.31 | ₩72,183 | ₩73,359 | ₩72,170 | ₩73,276 | +1.51% | 5.9만 |
|---|
| 2026.03.30 | ₩71,916 | ₩72,089 | ₩71,435 | ₩71,462 | -0.63% | 2.8만 |
|---|
| 2026.03.27 | ₩72,397 | ₩72,423 | ₩71,710 | ₩71,822 | -0.79% | 2.6만 |
|---|
| 2026.03.26 | ₩73,813 | ₩73,920 | ₩72,958 | ₩73,011 | -1.09% | 1.6만 |
|---|
| 2026.03.25 | ₩74,561 | ₩74,561 | ₩73,826 | ₩73,987 | -0.77% | 2.2만 |
|---|
| 2026.03.24 | ₩73,786 | ₩74,065 | ₩73,566 | ₩73,761 | -0.03% | 7.2천 |
|---|
| 2026.03.23 | ₩74,134 | ₩74,588 | ₩73,987 | ₩74,053 | -0.11% | 2.4만 |
|---|
| 2026.03.20 | ₩74,174 | ₩74,174 | ₩73,132 | ₩73,399 | -1.04% | 3만 |
|---|
| 2026.03.19 | ₩74,134 | ₩74,641 | ₩74,080 | ₩74,307 | +0.23% | 1.4만 |
|---|
| 2026.03.18 | ₩75,323 | ₩75,323 | ₩74,942 | ₩74,948 | -0.50% | 1.4만 |
|---|
| 2026.03.17 | ₩75,536 | ₩75,563 | ₩75,258 | ₩75,336 | -0.27% | 9.4천 |
|---|
| 2026.03.16 | ₩75,296 | ₩75,296 | ₩74,828 | ₩75,216 | -0.11% | 3.3만 |
|---|
| 2026.03.13 | ₩75,470 | ₩75,470 | ₩74,488 | ₩74,521 | -1.26% | 2만 |
|---|
| 2026.03.12 | ₩75,363 | ₩75,563 | ₩75,015 | ₩75,029 | -0.44% | 4.3만 |
|---|
| 2026.03.11 | ₩75,977 | ₩75,977 | ₩75,630 | ₩75,830 | -0.19% | 4.5천 |
|---|
| 2026.03.10 | ₩76,351 | ₩76,351 | ₩75,777 | ₩75,870 | -0.63% | 1.2만 |
|---|
| 2026.03.09 | ₩75,443 | ₩75,937 | ₩74,628 | ₩75,790 | +0.46% | 7.3천 |
|---|
| 2026.03.06 | ₩75,109 | ₩76,017 | ₩75,109 | ₩75,590 | +0.64% | 1.6만 |
|---|
| 2026.03.05 | ₩76,605 | ₩76,659 | ₩75,804 | ₩76,271 | -0.44% | 2.2만 |
|---|
| 2026.03.04 | ₩76,632 | ₩76,752 | ₩76,138 | ₩76,672 | +0.05% | 1.9만 |
|---|
| 2026.03.03 | ₩75,162 | ₩76,111 | ₩75,162 | ₩76,004 | +1.12% | 2.5만 |
|---|
| 2026.03.02 | ₩76,291 | ₩76,632 | ₩76,162 | ₩76,471 | +0.24% | 5.8천 |
|---|
| 2026.02.27 | ₩76,498 | ₩77,033 | ₩76,498 | ₩77,033 | +0.70% | 8천 |
|---|
| 2026.02.26 | ₩77,086 | ₩77,099 | ₩76,752 | ₩77,067 | -0.02% | 4.3천 |
|---|
| 2026.02.25 | ₩77,260 | ₩77,273 | ₩77,109 | ₩77,273 | +0.02% | 5.6천 |
|---|
| 2026.02.24 | ₩76,712 | ₩76,966 | ₩76,418 | ₩76,912 | +0.26% | 1.4만 |
|---|
| 2026.02.23 | ₩77,139 | ₩77,139 | ₩76,343 | ₩76,378 | -0.99% | 1.2만 |
|---|
| 2026.02.20 | ₩76,805 | ₩77,206 | ₩76,712 | ₩77,206 | +0.52% | 1.4만 |
|---|
| 2026.02.19 | ₩76,486 | ₩76,632 | ₩76,378 | ₩76,632 | +0.19% | 8천 |
|---|
| 2026.02.18 | ₩76,512 | ₩76,819 | ₩76,512 | ₩76,699 | +0.24% | 1.1만 |
|---|
| 2026.02.17 | ₩76,180 | ₩76,351 | ₩75,550 | ₩76,271 | +0.12% | 1.5만 |
|---|
| 2026.02.13 | ₩75,630 | ₩76,430 | ₩75,630 | ₩76,071 | +0.58% | 1만 |
|---|
| 2026.02.12 | ₩77,086 | ₩77,086 | ₩75,910 | ₩75,910 | -1.53% | 1.4만 |
|---|
| 2026.02.11 | ₩77,233 | ₩77,487 | ₩77,073 | ₩77,192 | -0.05% | 8.8천 |
|---|
| 2026.02.10 | ₩76,912 | ₩77,293 | ₩76,912 | ₩77,073 | +0.21% | 2만 |
|---|
| 2026.02.09 | ₩76,819 | ₩77,480 | ₩76,819 | ₩77,367 | +0.71% | 1.3만 |
|---|
| 2026.02.06 | ₩76,445 | ₩77,006 | ₩76,298 | ₩77,006 | +0.73% | 1만 |
|---|
| 2026.02.05 | ₩75,683 | ₩76,244 | ₩75,630 | ₩76,004 | +0.42% | 1.4만 |
|---|
| 2026.02.04 | ₩77,220 | ₩77,220 | ₩76,084 | ₩76,445 | -1.00% | 1.6만 |
|---|
| 2026.02.03 | ₩77,316 | ₩77,327 | ₩76,485 | ₩76,779 | -0.69% | 2.1만 |
|---|
| 2026.02.02 | ₩76,659 | ₩77,353 | ₩76,659 | ₩77,313 | +0.85% | 1.7만 |
|---|
| 2026.01.30 | ₩77,607 | ₩77,727 | ₩77,337 | ₩77,567 | -0.05% | 3.6만 |
|---|
| 2026.01.29 | ₩78,095 | ₩78,112 | ₩77,353 | ₩77,861 | -0.30% | 6.3천 |
|---|
| 2026.01.28 | ₩78,182 | ₩78,182 | ₩77,622 | ₩77,767 | -0.53% | 2.5만 |
|---|
| 2026.01.27 | ₩77,861 | ₩77,928 | ₩77,754 | ₩77,848 | -0.02% | 1.3만 |
|---|
| 2026.01.26 | ₩77,620 | ₩77,620 | ₩77,440 | ₩77,473 | -0.19% | 1.9만 |
|---|
| 2026.01.23 | ₩77,380 | ₩77,393 | ₩77,180 | ₩77,218 | -0.21% | 7.7천 |
|---|
| 2026.01.22 | ₩77,193 | ₩77,197 | ₩76,952 | ₩77,099 | -0.12% | 6.7천 |
|---|
| 2026.01.21 | ₩76,337 | ₩76,993 | ₩76,337 | ₩76,725 | +0.51% | 8.2천 |
|---|
| 2026.01.20 | ₩76,484 | ₩76,684 | ₩76,084 | ₩76,097 | -0.50% | 1.9만 |
|---|
| 2026.01.16 | ₩77,380 | ₩77,393 | ₩77,206 | ₩77,273 | -0.14% | 7.7천 |
|---|
| 2026.01.15 | ₩77,447 | ₩77,580 | ₩77,306 | ₩77,367 | -0.10% | 1만 |
|---|
| 2026.01.14 | ₩77,083 | ₩77,083 | ₩76,725 | ₩76,995 | -0.11% | 7.3천 |
|---|
| 2026.01.13 | ₩77,413 | ₩77,494 | ₩77,204 | ₩77,262 | -0.20% | 1.1만 |
|---|
| 2026.01.12 | ₩76,765 | ₩77,527 | ₩76,765 | ₩77,487 | +0.94% | 5.9천 |
|---|
| 2026.01.09 | ₩77,091 | ₩77,540 | ₩77,019 | ₩77,447 | +0.46% | 1.5만 |
|---|
| 2026.01.08 | ₩76,886 | ₩77,046 | ₩76,872 | ₩77,027 | +0.18% | 1.9만 |
|---|
| 2026.01.07 | ₩77,206 | ₩77,206 | ₩76,752 | ₩76,752 | -0.59% | 3.5만 |
|---|
| 2026.01.06 | ₩76,692 | ₩76,979 | ₩76,685 | ₩76,912 | +0.29% | 84.5만 |
|---|
| 2026.01.05 | ₩76,373 | ₩76,618 | ₩76,373 | ₩76,512 | +0.18% | 2.4만 |
|---|
| 2026.01.02 | ₩76,578 | ₩76,578 | ₩75,751 | ₩75,964 | -0.80% | 3.8만 |
|---|
| 2025.12.31 | ₩76,244 | ₩76,458 | ₩76,198 | ₩76,238 | -0.01% | 1.2만 |
|---|
| 2025.12.30 | ₩76,765 | ₩76,765 | ₩76,311 | ₩76,385 | -0.50% | 5.8천 |
|---|
| 2025.12.29 | ₩77,086 | ₩77,302 | ₩76,866 | ₩76,979 | -0.14% | 1.1만 |
|---|
| 2025.12.26 | ₩77,540 | ₩77,540 | ₩77,113 | ₩77,113 | -0.55% | 3.8천 |
|---|
| 2025.12.24 | ₩77,313 | ₩77,313 | ₩77,011 | ₩77,139 | -0.22% | 2.9천 |
|---|
| 2025.12.23 | ₩76,854 | ₩77,033 | ₩76,854 | ₩77,033 | +0.23% | 6.1천 |
|---|
| 2025.12.22 | ₩76,659 | ₩76,832 | ₩76,645 | ₩76,832 | +0.23% | 1만 |
|---|
| 2025.12.19 | ₩75,563 | ₩76,431 | ₩75,563 | ₩76,431 | +1.15% | 1.1만 |
|---|
| 2025.12.18 | ₩75,703 | ₩76,057 | ₩75,703 | ₩75,897 | +0.26% | 1만 |
|---|
| 2025.12.17 | ₩75,536 | ₩75,844 | ₩75,368 | ₩75,376 | -0.21% | 7.8천 |
|---|
| 2025.12.16 | ₩75,991 | ₩76,044 | ₩75,810 | ₩75,977 | -0.02% | 3.7천 |
|---|
| 2025.12.15 | ₩76,859 | ₩76,859 | ₩76,031 | ₩76,198 | -0.86% | 1.2만 |
|---|
| 2025.12.12 | ₩77,046 | ₩77,046 | ₩76,138 | ₩76,231 | -1.06% | 9.8천 |
|---|
| 2025.12.11 | ₩76,632 | ₩76,805 | ₩76,231 | ₩76,792 | +0.21% | 1.5만 |
|---|
| 2025.12.10 | ₩76,085 | ₩76,605 | ₩76,023 | ₩76,510 | +0.56% | 1.1만 |
|---|
| 2025.12.09 | ₩76,178 | ₩76,298 | ₩76,151 | ₩76,218 | +0.05% | 1.6만 |
|---|
| 2025.12.08 | ₩76,846 | ₩76,846 | ₩76,124 | ₩76,139 | -0.92% | 2.1만 |
|---|
| 2025.12.05 | ₩75,937 | ₩76,552 | ₩75,937 | ₩76,471 | +0.70% | 7.6천 |
|---|
| 2025.12.04 | ₩76,525 | ₩76,525 | ₩75,884 | ₩76,124 | -0.52% | 1.7만 |
|---|
| 2025.12.03 | ₩76,365 | ₩76,365 | ₩76,052 | ₩76,061 | -0.40% | 4.7천 |
|---|
| 2025.12.02 | ₩75,590 | ₩76,258 | ₩75,590 | ₩76,097 | +0.67% | 1.1만 |
|---|
| 2025.12.01 | ₩75,991 | ₩76,017 | ₩75,669 | ₩75,824 | -0.22% | 9.2천 |
|---|
| 2025.11.28 | ₩76,283 | ₩76,431 | ₩76,283 | ₩76,394 | +0.15% | 5.1천 |
|---|
| 2025.11.26 | ₩76,418 | ₩76,418 | ₩76,031 | ₩76,264 | -0.20% | 1.1만 |
|---|
| 2025.11.25 | ₩74,748 | ₩75,870 | ₩74,748 | ₩75,809 | +1.42% | 2.1만 |
|---|
| 2025.11.24 | ₩74,761 | ₩75,136 | ₩74,387 | ₩75,067 | +0.41% | 6.5만 |
|---|
| 2025.11.21 | ₩73,572 | ₩74,708 | ₩73,372 | ₩74,005 | +0.59% | 2.8만 |
|---|
| 2025.11.20 | ₩74,935 | ₩75,189 | ₩73,466 | ₩73,535 | -1.87% | 3.1만 |
|---|
| 2025.11.19 | ₩73,719 | ₩74,254 | ₩73,719 | ₩74,142 | +0.57% | 8.1천 |
|---|
| 2025.11.18 | ₩74,347 | ₩74,347 | ₩73,746 | ₩74,072 | -0.37% | 3만 |
|---|
| 2025.11.17 | ₩75,156 | ₩75,156 | ₩74,347 | ₩74,580 | -0.77% | 1만 |
|---|
| 2025.11.14 | ₩74,681 | ₩75,200 | ₩74,681 | ₩74,978 | +0.40% | 5.2천 |
|---|
| 2025.11.13 | ₩75,176 | ₩75,536 | ₩75,015 | ₩75,058 | -0.16% | 2.9만 |
|---|
| 2025.11.12 | ₩78,355 | ₩78,355 | ₩75,682 | ₩75,753 | -3.32% | 5.2천 |
|---|
| 2025.11.11 | ₩75,777 | ₩76,004 | ₩75,710 | ₩75,905 | +0.17% | 8.7천 |
|---|
| 2025.11.10 | ₩75,476 | ₩75,829 | ₩75,349 | ₩75,798 | +0.43% | 2.9만 |
|---|
| 2025.11.07 | ₩75,042 | ₩75,042 | ₩74,361 | ₩74,962 | -0.11% | 1.2만 |
|---|
| 2025.11.06 | ₩75,136 | ₩75,315 | ₩74,903 | ₩75,042 | -0.12% | 83.9만 |
|---|
| 2025.11.05 | ₩75,483 | ₩75,870 | ₩75,483 | ₩75,563 | +0.11% | 2.1만 |
|---|
| 2025.11.04 | ₩75,456 | ₩75,884 | ₩75,349 | ₩75,388 | -0.09% | 4.7만 |
|---|
| 2025.11.03 | ₩76,151 | ₩76,151 | ₩75,550 | ₩75,761 | -0.51% | 1.4만 |
|---|
| 2025.10.31 | ₩76,270 | ₩76,270 | ₩75,857 | ₩75,988 | -0.37% | 1.5만 |
|---|
| 2025.10.30 | ₩75,550 | ₩76,204 | ₩75,550 | ₩75,798 | +0.33% | 1.6만 |
|---|
| 2025.10.29 | ₩76,151 | ₩76,151 | ₩75,456 | ₩75,853 | -0.39% | 5만 |
|---|
| 2025.10.28 | ₩76,151 | ₩76,151 | ₩75,536 | ₩75,794 | -0.47% | 4.3만 |
|---|
| 2025.10.27 | ₩75,554 | ₩75,719 | ₩75,510 | ₩75,719 | +0.22% | 9.8천 |
|---|
| 2025.10.24 | ₩74,982 | ₩75,082 | ₩74,969 | ₩74,969 | -0.02% | 4.6천 |
|---|
| 2025.10.23 | ₩74,569 | ₩74,761 | ₩74,548 | ₩74,688 | +0.16% | 2.5천 |
|---|
| 2025.10.22 | ₩74,558 | ₩74,668 | ₩73,948 | ₩74,315 | -0.33% | 1.1만 |
|---|
| 2025.10.21 | ₩75,456 | ₩75,456 | ₩74,521 | ₩74,641 | -1.08% | 3.7만 |
|---|
| 2025.10.20 | ₩73,826 | ₩74,855 | ₩73,826 | ₩74,618 | +1.07% | 1.5만 |
|---|
| 2025.10.17 | ₩73,733 | ₩74,027 | ₩73,490 | ₩73,956 | +0.30% | 5.1천 |
|---|
| 2025.10.16 | ₩74,028 | ₩74,033 | ₩73,265 | ₩73,506 | -0.71% | 8.6천 |
|---|
| 2025.10.15 | ₩73,881 | ₩74,306 | ₩73,626 | ₩73,809 | -0.10% | 6.4천 |
|---|
| 2025.10.14 | ₩73,492 | ₩73,880 | ₩72,945 | ₩73,627 | +0.18% | 1만 |
|---|
| 2025.10.13 | ₩73,880 | ₩73,880 | ₩73,519 | ₩73,574 | -0.41% | 7.9천 |
|---|
| 2025.10.10 | ₩74,307 | ₩74,748 | ₩72,846 | ₩72,846 | -1.97% | 1.6만 |
|---|