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 | ₩81,950 | ₩82,187 | ₩81,950 | ₩82,053 | +0.13% | 4만 |
| 2026.10.08 | ₩81,665 | ₩81,933 | ₩81,625 | ₩81,772 | +0.13% | 1.6만 |
| 2026.10.07 | ₩82,040 | ₩82,040 | ₩81,518 | ₩81,786 | -0.31% | 4.5만 |
| 2026.10.06 | ₩81,960 | ₩81,980 | ₩81,759 | ₩81,839 | -0.15% | 2.5만 |
| 2026.10.05 | ₩81,358 | ₩81,786 | ₩81,311 | ₩81,692 | +0.41% | 2.4만 |
| 2026.10.02 | ₩81,598 | ₩81,598 | ₩80,970 | ₩81,077 | -0.64% | 3.8만 |
| 2026.10.01 | ₩80,682 | ₩80,916 | ₩80,354 | ₩80,796 | +0.14% | 3.8만 |
| 2026.09.30 | ₩81,478 | ₩81,478 | ₩80,836 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩80,841 |
| -0.78% |
| 4.7만 |
| 2026.09.29 | ₩81,612 | ₩81,612 | ₩80,840 | ₩81,037 | -0.70% | 2.7만 |
|---|
| 2026.09.28 | ₩81,411 | ₩81,411 | ₩80,970 | ₩81,184 | -0.28% | 1.7만 |
|---|
| 2026.09.25 | ₩81,518 | ₩81,518 | ₩81,083 | ₩81,425 | -0.11% | 1.4만 |
|---|
| 2026.09.24 | ₩81,090 | ₩81,264 | ₩80,876 | ₩81,170 | +0.10% | 1.8만 |
|---|
| 2026.09.23 | ₩81,665 | ₩81,672 | ₩81,050 | ₩81,130 | -0.66% | 2.3만 |
|---|
| 2026.09.22 | ₩81,986 | ₩81,986 | ₩81,645 | ₩81,657 | -0.40% | 2만 |
|---|
| 2026.09.21 | ₩81,105 | ₩81,705 | ₩81,105 | ₩81,661 | +0.69% | 1.4만 |
|---|
| 2026.09.18 | ₩80,542 | ₩80,769 | ₩80,448 | ₩80,769 | +0.28% | 3만 |
|---|
| 2026.09.17 | ₩80,717 | ₩80,717 | ₩80,155 | ₩80,568 | -0.18% | 8.6만 |
|---|
| 2026.09.16 | ₩80,515 | ₩80,515 | ₩79,525 | ₩79,819 | -0.86% | 4.1만 |
|---|
| 2026.09.15 | ₩80,515 | ₩80,515 | ₩79,786 | ₩80,047 | -0.58% | 3만 |
|---|
| 2026.09.14 | ₩80,060 | ₩80,354 | ₩79,993 | ₩80,274 | +0.27% | 1.3만 |
|---|
| 2026.09.11 | ₩80,234 | ₩80,368 | ₩80,234 | ₩80,274 | +0.05% | 2.8만 |
|---|
| 2026.09.10 | ₩80,207 | ₩80,207 | ₩79,813 | ₩79,833 | -0.47% | 1.6만 |
|---|
| 2026.09.09 | ₩80,247 | ₩80,261 | ₩80,060 | ₩80,221 | -0.03% | 2.6만 |
|---|
| 2026.09.08 | ₩80,675 | ₩80,809 | ₩80,515 | ₩80,555 | -0.15% | 2.5만 |
|---|
| 2026.09.04 | ₩81,211 | ₩81,211 | ₩80,769 | ₩80,849 | -0.44% | 1.4만 |
|---|
| 2026.09.03 | ₩80,836 | ₩80,956 | ₩80,589 | ₩80,930 | +0.12% | 2.2만 |
|---|
| 2026.09.02 | ₩80,261 | ₩80,395 | ₩80,087 | ₩80,381 | +0.15% | 2.1만 |
|---|
| 2026.09.01 | ₩80,207 | ₩80,274 | ₩79,948 | ₩80,074 | -0.17% | 2.1만 |
|---|
| 2026.08.31 | ₩80,816 | ₩80,863 | ₩80,609 | ₩80,863 | +0.06% | 3.3만 |
|---|
| 2026.08.28 | ₩81,157 | ₩81,331 | ₩80,863 | ₩80,916 | -0.30% | 2만 |
|---|
| 2026.08.27 | ₩81,184 | ₩81,184 | ₩80,702 | ₩81,010 | -0.21% | 1.6만 |
|---|
| 2026.08.26 | ₩80,649 | ₩80,782 | ₩80,482 | ₩80,689 | +0.05% | 2.3만 |
|---|
| 2026.08.25 | ₩81,010 | ₩81,010 | ₩80,368 | ₩80,532 | -0.59% | 3.4만 |
|---|
| 2026.08.24 | ₩80,328 | ₩80,542 | ₩80,207 | ₩80,502 | +0.22% | 3.3만 |
|---|
| 2026.08.21 | ₩80,729 | ₩80,729 | ₩80,223 | ₩80,502 | -0.28% | 1.2만 |
|---|
| 2026.08.20 | ₩80,635 | ₩80,635 | ₩80,154 | ₩80,194 | -0.55% | 2.3만 |
|---|
| 2026.08.19 | ₩81,130 | ₩81,130 | ₩80,637 | ₩80,662 | -0.58% | 2만 |
|---|
| 2026.08.18 | ₩80,555 | ₩80,609 | ₩80,528 | ₩80,542 | -0.02% | 1.4만 |
|---|
| 2026.08.17 | ₩80,663 | ₩80,836 | ₩80,663 | ₩80,782 | +0.15% | 7.7천 |
|---|
| 2026.08.14 | ₩81,264 | ₩81,264 | ₩80,682 | ₩80,744 | -0.64% | 2.1만 |
|---|
| 2026.08.13 | ₩80,970 | ₩81,010 | ₩80,742 | ₩80,970 | 0.00% | 3.6만 |
|---|
| 2026.08.12 | ₩80,677 | ₩80,702 | ₩80,562 | ₩80,562 | -0.14% | 2.4만 |
|---|
| 2026.08.11 | ₩80,756 | ₩80,836 | ₩80,528 | ₩80,562 | -0.24% | 1만 |
|---|
| 2026.08.10 | ₩80,916 | ₩80,916 | ₩80,582 | ₩80,630 | -0.35% | 1.9만 |
|---|
| 2026.08.07 | ₩80,354 | ₩80,622 | ₩80,354 | ₩80,622 | +0.33% | 1.1만 |
|---|
| 2026.08.06 | ₩80,114 | ₩80,542 | ₩79,605 | ₩80,328 | +0.27% | 1.3만 |
|---|
| 2026.08.05 | ₩81,438 | ₩81,438 | ₩80,461 | ₩80,461 | -1.20% | 1.4만 |
|---|
| 2026.08.04 | ₩80,568 | ₩80,876 | ₩80,047 | ₩80,758 | +0.24% | 2.7만 |
|---|
| 2026.08.03 | ₩79,859 | ₩79,993 | ₩79,438 | ₩79,873 | +0.02% | 2.3만 |
|---|
| 2026.07.31 | ₩79,619 | ₩80,107 | ₩79,084 | ₩79,900 | +0.35% | 1.5만 |
|---|
| 2026.07.30 | ₩79,458 | ₩79,458 | ₩78,702 | ₩79,177 | -0.35% | 3만 |
|---|
| 2026.07.29 | ₩79,003 | ₩79,391 | ₩78,375 | ₩78,375 | -0.80% | 1.6만 |
|---|
| 2026.07.28 | ₩78,829 | ₩79,284 | ₩78,829 | ₩79,175 | +0.44% | 1.8만 |
|---|
| 2026.07.27 | ₩79,365 | ₩79,445 | ₩78,669 | ₩78,936 | -0.54% | 1.1만 |
|---|
| 2026.07.24 | ₩78,856 | ₩79,217 | ₩78,789 | ₩78,950 | +0.12% | 1.8만 |
|---|
| 2026.07.23 | ₩78,615 | ₩79,324 | ₩78,615 | ₩78,963 | +0.44% | 1.3만 |
|---|
| 2026.07.22 | ₩79,799 | ₩79,900 | ₩79,751 | ₩79,752 | -0.06% | 7.8천 |
|---|
| 2026.07.21 | ₩80,020 | ₩80,020 | ₩79,592 | ₩79,872 | -0.19% | 9.7천 |
|---|
| 2026.07.20 | ₩79,632 | ₩79,699 | ₩79,391 | ₩79,405 | -0.29% | 8.7천 |
|---|
| 2026.07.17 | ₩79,391 | ₩79,632 | ₩79,151 | ₩79,512 | +0.15% | 2.8만 |
|---|
| 2026.07.16 | ₩79,926 | ₩80,199 | ₩79,833 | ₩79,993 | +0.08% | 1.2만 |
|---|
| 2026.07.15 | ₩79,833 | ₩79,993 | ₩79,686 | ₩79,920 | +0.11% | 4.2만 |
|---|
| 2026.07.14 | ₩79,552 | ₩79,846 | ₩79,538 | ₩79,846 | +0.37% | 1.6만 |
|---|
| 2026.07.13 | ₩79,732 | ₩79,732 | ₩79,445 | ₩79,498 | -0.29% | 1.9만 |
|---|
| 2026.07.10 | ₩79,097 | ₩79,793 | ₩79,097 | ₩79,793 | +0.88% | 1.5만 |
|---|
| 2026.07.09 | ₩79,538 | ₩79,538 | ₩79,057 | ₩79,485 | -0.07% | 1.5만 |
|---|
| 2026.07.08 | ₩78,856 | ₩79,003 | ₩78,415 | ₩79,003 | +0.19% | 6.4천 |
|---|
| 2026.07.07 | ₩78,923 | ₩79,030 | ₩78,709 | ₩78,883 | -0.05% | 1.2만 |
|---|
| 2026.07.06 | ₩79,284 | ₩79,284 | ₩78,870 | ₩79,137 | -0.19% | 2.5만 |
|---|
| 2026.07.02 | ₩79,137 | ₩79,137 | ₩78,294 | ₩78,709 | -0.54% | 3.1만 |
|---|
| 2026.07.01 | ₩78,268 | ₩79,110 | ₩78,268 | ₩78,749 | +0.62% | 3.8만 |
|---|
| 2026.06.30 | ₩78,595 | ₩79,217 | ₩78,595 | ₩79,151 | +0.71% | 3.5만 |
|---|
| 2026.06.29 | ₩77,371 | ₩78,535 | ₩77,371 | ₩78,482 | +1.43% | 6만 |
|---|
| 2026.06.26 | ₩77,679 | ₩78,027 | ₩77,198 | ₩77,612 | -0.09% | 1.8만 |
|---|
| 2026.06.25 | ₩78,094 | ₩78,094 | ₩77,371 | ₩77,987 | -0.14% | 3.5만 |
|---|
| 2026.06.24 | ₩77,639 | ₩78,187 | ₩77,490 | ₩77,679 | +0.05% | 1.6만 |
|---|
| 2026.06.23 | ₩77,845 | ₩78,054 | ₩77,666 | ₩77,706 | -0.18% | 1.2만 |
|---|
| 2026.06.22 | ₩78,896 | ₩78,896 | ₩78,321 | ₩78,495 | -0.51% | 1.4만 |
|---|
| 2026.06.18 | ₩78,442 | ₩78,669 | ₩78,256 | ₩78,549 | +0.14% | 1.6만 |
|---|
| 2026.06.17 | ₩79,271 | ₩79,271 | ₩78,013 | ₩78,100 | -1.48% | 2만 |
|---|
| 2026.06.16 | ₩79,425 | ₩79,425 | ₩78,957 | ₩78,957 | -0.59% | 2만 |
|---|
| 2026.06.15 | ₩79,605 | ₩79,605 | ₩79,030 | ₩79,378 | -0.29% | 2.4만 |
|---|
| 2026.06.12 | ₩77,893 | ₩78,415 | ₩77,840 | ₩78,321 | +0.55% | 1.8만 |
|---|
| 2026.06.11 | ₩77,626 | ₩78,080 | ₩77,157 | ₩77,960 | +0.43% | 3만 |
|---|
| 2026.06.10 | ₩77,759 | ₩77,920 | ₩77,077 | ₩77,077 | -0.88% | 3.9만 |
|---|
| 2026.06.09 | ₩77,719 | ₩78,555 | ₩76,593 | ₩77,866 | +0.19% | 5.6만 |
|---|
| 2026.06.08 | ₩77,960 | ₩78,428 | ₩77,920 | ₩77,960 | 0.00% | 5.1만 |
|---|
| 2026.06.05 | ₩79,003 | ₩79,003 | ₩77,799 | ₩77,853 | -1.46% | 1.4만 |
|---|
| 2026.06.04 | ₩79,231 | ₩79,452 | ₩78,870 | ₩79,311 | +0.10% | 2.4만 |
|---|
| 2026.06.03 | ₩79,244 | ₩79,244 | ₩78,836 | ₩79,044 | -0.25% | 2.5만 |
|---|
| 2026.06.02 | ₩79,151 | ₩79,217 | ₩79,044 | ₩79,057 | -0.12% | 3.7만 |
|---|
| 2026.06.01 | ₩78,856 | ₩79,311 | ₩78,856 | ₩79,161 | +0.39% | 4.2만 |
|---|
| 2026.05.29 | ₩79,552 | ₩79,726 | ₩79,465 | ₩79,505 | -0.06% | 3.8만 |
|---|
| 2026.05.28 | ₩79,712 | ₩79,712 | ₩79,200 | ₩79,686 | -0.03% | 2.3만 |
|---|
| 2026.05.27 | ₩78,910 | ₩79,365 | ₩78,910 | ₩79,258 | +0.44% | 8.2만 |
|---|
| 2026.05.26 | ₩79,525 | ₩79,525 | ₩78,936 | ₩79,137 | -0.49% | 14만 |
|---|
| 2026.05.22 | ₩78,950 | ₩79,030 | ₩78,829 | ₩78,936 | -0.02% | 4.5만 |
|---|
| 2026.05.21 | ₩78,736 | ₩78,736 | ₩78,147 | ₩78,372 | -0.46% | 48.2만 |
|---|
| 2026.05.20 | ₩78,482 | ₩78,682 | ₩78,013 | ₩78,550 | +0.09% | 2.7만 |
|---|
| 2026.05.19 | ₩78,415 | ₩78,415 | ₩77,826 | ₩78,040 | -0.48% | 10만 |
|---|
| 2026.05.18 | ₩77,987 | ₩78,294 | ₩77,953 | ₩78,186 | +0.26% | 2.2만 |
|---|
| 2026.05.15 | ₩78,241 | ₩78,241 | ₩77,877 | ₩77,961 | -0.36% | 1.7만 |
|---|
| 2026.05.14 | ₩78,308 | ₩78,574 | ₩78,040 | ₩78,320 | +0.02% | 2.6만 |
|---|
| 2026.05.13 | ₩77,597 | ₩78,054 | ₩77,572 | ₩77,967 | +0.48% | 2만 |
|---|
| 2026.05.12 | ₩77,893 | ₩77,893 | ₩77,305 | ₩77,623 | -0.35% | 1.7만 |
|---|
| 2026.05.11 | ₩78,027 | ₩78,027 | ₩77,733 | ₩77,773 | -0.33% | 1.6만 |
|---|
| 2026.05.08 | ₩77,920 | ₩77,920 | ₩77,545 | ₩77,833 | -0.11% | 1.6만 |
|---|
| 2026.05.07 | ₩76,997 | ₩77,525 | ₩76,997 | ₩77,247 | +0.32% | 1.7만 |
|---|
| 2026.05.06 | ₩77,398 | ₩77,398 | ₩76,863 | ₩77,326 | -0.09% | 2.9만 |
|---|
| 2026.05.05 | ₩77,238 | ₩77,238 | ₩76,827 | ₩76,970 | -0.35% | 1.2만 |
|---|
| 2026.05.04 | ₩76,823 | ₩76,823 | ₩76,248 | ₩76,436 | -0.50% | 2.5만 |
|---|
| 2026.05.01 | ₩76,863 | ₩76,863 | ₩76,530 | ₩76,569 | -0.38% | 2.1만 |
|---|
| 2026.04.30 | ₩77,452 | ₩77,452 | ₩76,689 | ₩77,291 | -0.21% | 2.2만 |
|---|
| 2026.04.29 | ₩77,345 | ₩77,345 | ₩76,796 | ₩76,957 | -0.50% | 2.3만 |
|---|
| 2026.04.28 | ₩77,050 | ₩77,064 | ₩76,836 | ₩77,009 | -0.05% | 1.3만 |
|---|
| 2026.04.27 | ₩77,318 | ₩77,398 | ₩77,048 | ₩77,358 | +0.05% | 2.8만 |
|---|
| 2026.04.24 | ₩76,649 | ₩77,104 | ₩76,649 | ₩77,078 | +0.56% | 9.1천 |
|---|
| 2026.04.23 | ₩76,753 | ₩76,850 | ₩76,328 | ₩76,637 | -0.15% | 2만 |
|---|
| 2026.04.22 | ₩77,385 | ₩77,385 | ₩76,883 | ₩77,069 | -0.41% | 6.1천 |
|---|
| 2026.04.21 | ₩76,850 | ₩77,010 | ₩76,609 | ₩76,613 | -0.31% | 1.6만 |
|---|
| 2026.04.20 | ₩76,983 | ₩76,983 | ₩76,662 | ₩76,852 | -0.17% | 1.7만 |
|---|
| 2026.04.17 | ₩76,943 | ₩77,077 | ₩76,850 | ₩76,989 | +0.06% | 1.4만 |
|---|
| 2026.04.16 | ₩76,414 | ₩76,649 | ₩76,414 | ₩76,574 | +0.21% | 2.1만 |
|---|
| 2026.04.15 | ₩76,408 | ₩76,408 | ₩75,928 | ₩76,380 | -0.04% | 2.1만 |
|---|
| 2026.04.14 | ₩75,800 | ₩76,101 | ₩75,800 | ₩76,028 | +0.30% | 2.5만 |
|---|
| 2026.04.13 | ₩74,602 | ₩75,618 | ₩74,602 | ₩75,618 | +1.36% | 1.8만 |
|---|
| 2026.04.10 | ₩75,766 | ₩75,766 | ₩75,091 | ₩75,136 | -0.83% | 2.5만 |
|---|
| 2026.04.09 | ₩75,057 | ₩75,271 | ₩74,883 | ₩75,245 | +0.25% | 1.3만 |
|---|
| 2026.04.08 | ₩75,325 | ₩75,325 | ₩74,754 | ₩74,964 | -0.48% | 1.2만 |
|---|
| 2026.04.07 | ₩74,094 | ₩74,094 | ₩73,251 | ₩73,674 | -0.57% | 2.1만 |
|---|
| 2026.04.06 | ₩73,934 | ₩73,934 | ₩73,412 | ₩73,761 | -0.23% | 8.9천 |
|---|
| 2026.04.02 | ₩73,184 | ₩73,439 | ₩72,516 | ₩73,415 | +0.31% | 2.3만 |
|---|
| 2026.04.01 | ₩73,225 | ₩73,579 | ₩73,077 | ₩73,318 | +0.13% | 2.7만 |
|---|
| 2026.03.31 | ₩72,275 | ₩73,452 | ₩72,261 | ₩73,369 | +1.51% | 5.9만 |
|---|
| 2026.03.30 | ₩72,007 | ₩72,181 | ₩71,526 | ₩71,553 | -0.63% | 2.8만 |
|---|
| 2026.03.27 | ₩72,489 | ₩72,516 | ₩71,801 | ₩71,914 | -0.79% | 2.6만 |
|---|
| 2026.03.26 | ₩73,907 | ₩74,014 | ₩73,051 | ₩73,104 | -1.09% | 1.6만 |
|---|
| 2026.03.25 | ₩74,656 | ₩74,656 | ₩73,920 | ₩74,081 | -0.77% | 2.2만 |
|---|
| 2026.03.24 | ₩73,880 | ₩74,160 | ₩73,659 | ₩73,855 | -0.03% | 7.2천 |
|---|
| 2026.03.23 | ₩74,228 | ₩74,683 | ₩74,081 | ₩74,148 | -0.11% | 2.4만 |
|---|
| 2026.03.20 | ₩74,268 | ₩74,268 | ₩73,225 | ₩73,492 | -1.04% | 3만 |
|---|
| 2026.03.19 | ₩74,228 | ₩74,736 | ₩74,174 | ₩74,402 | +0.23% | 1.4만 |
|---|
| 2026.03.18 | ₩75,418 | ₩75,418 | ₩75,037 | ₩75,044 | -0.50% | 1.4만 |
|---|
| 2026.03.17 | ₩75,632 | ₩75,659 | ₩75,354 | ₩75,432 | -0.27% | 9.4천 |
|---|
| 2026.03.16 | ₩75,392 | ₩75,392 | ₩74,923 | ₩75,311 | -0.11% | 3.3만 |
|---|
| 2026.03.13 | ₩75,566 | ₩75,566 | ₩74,582 | ₩74,616 | -1.26% | 2만 |
|---|
| 2026.03.12 | ₩75,459 | ₩75,659 | ₩75,111 | ₩75,124 | -0.44% | 4.3만 |
|---|
| 2026.03.11 | ₩76,074 | ₩76,074 | ₩75,726 | ₩75,927 | -0.19% | 4.5천 |
|---|
| 2026.03.10 | ₩76,448 | ₩76,448 | ₩75,873 | ₩75,967 | -0.63% | 1.2만 |
|---|
| 2026.03.09 | ₩75,539 | ₩76,034 | ₩74,723 | ₩75,887 | +0.46% | 7.3천 |
|---|
| 2026.03.06 | ₩75,204 | ₩76,114 | ₩75,204 | ₩75,686 | +0.64% | 1.6만 |
|---|
| 2026.03.05 | ₩76,703 | ₩76,756 | ₩75,900 | ₩76,368 | -0.44% | 2.2만 |
|---|
| 2026.03.04 | ₩76,729 | ₩76,850 | ₩76,234 | ₩76,769 | +0.05% | 1.9만 |
|---|
| 2026.03.03 | ₩75,258 | ₩76,208 | ₩75,258 | ₩76,101 | +1.12% | 2.5만 |
|---|
| 2026.03.02 | ₩76,388 | ₩76,729 | ₩76,258 | ₩76,569 | +0.24% | 5.8천 |
|---|
| 2026.02.27 | ₩76,596 | ₩77,131 | ₩76,596 | ₩77,131 | +0.70% | 8천 |
|---|
| 2026.02.26 | ₩77,184 | ₩77,198 | ₩76,850 | ₩77,165 | -0.02% | 4.3천 |
|---|
| 2026.02.25 | ₩77,358 | ₩77,371 | ₩77,207 | ₩77,371 | +0.02% | 5.6천 |
|---|
| 2026.02.24 | ₩76,810 | ₩77,064 | ₩76,515 | ₩77,010 | +0.26% | 1.4만 |
|---|
| 2026.02.23 | ₩77,238 | ₩77,238 | ₩76,440 | ₩76,475 | -0.99% | 1.2만 |
|---|
| 2026.02.20 | ₩76,903 | ₩77,305 | ₩76,810 | ₩77,305 | +0.52% | 1.4만 |
|---|
| 2026.02.19 | ₩76,584 | ₩76,729 | ₩76,475 | ₩76,729 | +0.19% | 8천 |
|---|
| 2026.02.18 | ₩76,609 | ₩76,917 | ₩76,609 | ₩76,796 | +0.24% | 1.1만 |
|---|
| 2026.02.17 | ₩76,277 | ₩76,448 | ₩75,646 | ₩76,368 | +0.12% | 1.5만 |
|---|
| 2026.02.13 | ₩75,726 | ₩76,527 | ₩75,726 | ₩76,167 | +0.58% | 1만 |
|---|
| 2026.02.12 | ₩77,184 | ₩77,184 | ₩76,007 | ₩76,007 | -1.53% | 1.4만 |
|---|
| 2026.02.11 | ₩77,331 | ₩77,585 | ₩77,171 | ₩77,290 | -0.05% | 8.8천 |
|---|
| 2026.02.10 | ₩77,010 | ₩77,391 | ₩77,010 | ₩77,171 | +0.21% | 2만 |
|---|
| 2026.02.09 | ₩76,917 | ₩77,579 | ₩76,917 | ₩77,465 | +0.71% | 1.3만 |
|---|
| 2026.02.06 | ₩76,542 | ₩77,104 | ₩76,395 | ₩77,104 | +0.73% | 1만 |
|---|
| 2026.02.05 | ₩75,780 | ₩76,341 | ₩75,726 | ₩76,101 | +0.42% | 1.4만 |
|---|
| 2026.02.04 | ₩77,318 | ₩77,318 | ₩76,181 | ₩76,542 | -1.00% | 1.6만 |
|---|
| 2026.02.03 | ₩77,414 | ₩77,425 | ₩76,582 | ₩76,876 | -0.69% | 2.1만 |
|---|
| 2026.02.02 | ₩76,756 | ₩77,452 | ₩76,756 | ₩77,412 | +0.85% | 1.7만 |
|---|
| 2026.01.30 | ₩77,706 | ₩77,826 | ₩77,436 | ₩77,666 | -0.05% | 3.6만 |
|---|
| 2026.01.29 | ₩78,194 | ₩78,211 | ₩77,452 | ₩77,960 | -0.30% | 6.3천 |
|---|
| 2026.01.28 | ₩78,281 | ₩78,281 | ₩77,721 | ₩77,866 | -0.53% | 2.5만 |
|---|
| 2026.01.27 | ₩77,960 | ₩78,027 | ₩77,853 | ₩77,947 | -0.02% | 1.3만 |
|---|
| 2026.01.26 | ₩77,719 | ₩77,719 | ₩77,539 | ₩77,572 | -0.19% | 1.9만 |
|---|
| 2026.01.23 | ₩77,478 | ₩77,492 | ₩77,278 | ₩77,317 | -0.21% | 7.7천 |
|---|
| 2026.01.22 | ₩77,291 | ₩77,295 | ₩77,050 | ₩77,198 | -0.12% | 6.7천 |
|---|
| 2026.01.21 | ₩76,434 | ₩77,090 | ₩76,434 | ₩76,823 | +0.51% | 8.2천 |
|---|
| 2026.01.20 | ₩76,581 | ₩76,781 | ₩76,181 | ₩76,194 | -0.50% | 1.9만 |
|---|
| 2026.01.16 | ₩77,478 | ₩77,492 | ₩77,305 | ₩77,371 | -0.14% | 7.7천 |
|---|
| 2026.01.15 | ₩77,545 | ₩77,679 | ₩77,405 | ₩77,465 | -0.10% | 1만 |
|---|
| 2026.01.14 | ₩77,181 | ₩77,181 | ₩76,823 | ₩77,093 | -0.11% | 7.3천 |
|---|
| 2026.01.13 | ₩77,512 | ₩77,592 | ₩77,302 | ₩77,361 | -0.20% | 1.1만 |
|---|
| 2026.01.12 | ₩76,863 | ₩77,626 | ₩76,863 | ₩77,585 | +0.94% | 5.9천 |
|---|
| 2026.01.09 | ₩77,189 | ₩77,639 | ₩77,117 | ₩77,545 | +0.46% | 1.5만 |
|---|
| 2026.01.08 | ₩76,983 | ₩77,144 | ₩76,970 | ₩77,125 | +0.18% | 1.9만 |
|---|
| 2026.01.07 | ₩77,305 | ₩77,305 | ₩76,850 | ₩76,850 | -0.59% | 3.5만 |
|---|
| 2026.01.06 | ₩76,790 | ₩77,077 | ₩76,783 | ₩77,010 | +0.29% | 84.5만 |
|---|
| 2026.01.05 | ₩76,470 | ₩76,716 | ₩76,470 | ₩76,609 | +0.18% | 2.4만 |
|---|
| 2026.01.02 | ₩76,676 | ₩76,676 | ₩75,848 | ₩76,060 | -0.80% | 3.8만 |
|---|
| 2025.12.31 | ₩76,341 | ₩76,555 | ₩76,295 | ₩76,335 | -0.01% | 1.2만 |
|---|
| 2025.12.30 | ₩76,863 | ₩76,863 | ₩76,408 | ₩76,482 | -0.50% | 5.8천 |
|---|
| 2025.12.29 | ₩77,184 | ₩77,401 | ₩76,963 | ₩77,077 | -0.14% | 1.1만 |
|---|
| 2025.12.26 | ₩77,639 | ₩77,639 | ₩77,211 | ₩77,211 | -0.55% | 3.8천 |
|---|
| 2025.12.24 | ₩77,412 | ₩77,412 | ₩77,109 | ₩77,238 | -0.22% | 2.9천 |
|---|
| 2025.12.23 | ₩76,951 | ₩77,131 | ₩76,951 | ₩77,131 | +0.23% | 6.1천 |
|---|
| 2025.12.22 | ₩76,756 | ₩76,930 | ₩76,743 | ₩76,930 | +0.23% | 1만 |
|---|
| 2025.12.19 | ₩75,659 | ₩76,529 | ₩75,659 | ₩76,529 | +1.15% | 1.1만 |
|---|
| 2025.12.18 | ₩75,800 | ₩76,154 | ₩75,800 | ₩75,994 | +0.26% | 1만 |
|---|
| 2025.12.17 | ₩75,632 | ₩75,940 | ₩75,464 | ₩75,472 | -0.21% | 7.8천 |
|---|
| 2025.12.16 | ₩76,087 | ₩76,141 | ₩75,907 | ₩76,074 | -0.02% | 3.7천 |
|---|
| 2025.12.15 | ₩76,957 | ₩76,957 | ₩76,127 | ₩76,295 | -0.86% | 1.2만 |
|---|
| 2025.12.12 | ₩77,144 | ₩77,144 | ₩76,234 | ₩76,328 | -1.06% | 9.8천 |
|---|
| 2025.12.11 | ₩76,729 | ₩76,903 | ₩76,328 | ₩76,890 | +0.21% | 1.5만 |
|---|
| 2025.12.10 | ₩76,182 | ₩76,703 | ₩76,119 | ₩76,608 | +0.56% | 1.1만 |
|---|
| 2025.12.09 | ₩76,275 | ₩76,395 | ₩76,248 | ₩76,315 | +0.05% | 1.6만 |
|---|
| 2025.12.08 | ₩76,943 | ₩76,943 | ₩76,221 | ₩76,236 | -0.92% | 2.1만 |
|---|
| 2025.12.05 | ₩76,034 | ₩76,649 | ₩76,034 | ₩76,569 | +0.70% | 7.6천 |
|---|
| 2025.12.04 | ₩76,622 | ₩76,622 | ₩75,980 | ₩76,221 | -0.52% | 1.7만 |
|---|
| 2025.12.03 | ₩76,462 | ₩76,462 | ₩76,149 | ₩76,158 | -0.40% | 4.7천 |
|---|
| 2025.12.02 | ₩75,686 | ₩76,355 | ₩75,686 | ₩76,194 | +0.67% | 1.1만 |
|---|
| 2025.12.01 | ₩76,087 | ₩76,114 | ₩75,765 | ₩75,920 | -0.22% | 9.2천 |
|---|
| 2025.11.28 | ₩76,380 | ₩76,529 | ₩76,380 | ₩76,491 | +0.15% | 5.1천 |
|---|
| 2025.11.26 | ₩76,515 | ₩76,515 | ₩76,127 | ₩76,361 | -0.20% | 1.1만 |
|---|
| 2025.11.25 | ₩74,843 | ₩75,967 | ₩74,843 | ₩75,905 | +1.42% | 2.1만 |
|---|
| 2025.11.24 | ₩74,857 | ₩75,231 | ₩74,482 | ₩75,163 | +0.41% | 6.5만 |
|---|
| 2025.11.21 | ₩73,666 | ₩74,803 | ₩73,465 | ₩74,099 | +0.59% | 2.8만 |
|---|
| 2025.11.20 | ₩75,030 | ₩75,285 | ₩73,559 | ₩73,629 | -1.87% | 3.1만 |
|---|
| 2025.11.19 | ₩73,813 | ₩74,348 | ₩73,813 | ₩74,236 | +0.57% | 8.1천 |
|---|
| 2025.11.18 | ₩74,442 | ₩74,442 | ₩73,840 | ₩74,166 | -0.37% | 3만 |
|---|
| 2025.11.17 | ₩75,251 | ₩75,251 | ₩74,442 | ₩74,675 | -0.77% | 1만 |
|---|
| 2025.11.14 | ₩74,776 | ₩75,295 | ₩74,776 | ₩75,073 | +0.40% | 5.2천 |
|---|
| 2025.11.13 | ₩75,271 | ₩75,632 | ₩75,111 | ₩75,154 | -0.16% | 2.9만 |
|---|
| 2025.11.12 | ₩78,455 | ₩78,455 | ₩75,778 | ₩75,849 | -3.32% | 5.2천 |
|---|
| 2025.11.11 | ₩75,873 | ₩76,101 | ₩75,806 | ₩76,002 | +0.17% | 8.7천 |
|---|
| 2025.11.10 | ₩75,572 | ₩75,925 | ₩75,445 | ₩75,895 | +0.43% | 2.9만 |
|---|
| 2025.11.07 | ₩75,137 | ₩75,137 | ₩74,455 | ₩75,057 | -0.11% | 1.2만 |
|---|
| 2025.11.06 | ₩75,231 | ₩75,410 | ₩74,998 | ₩75,137 | -0.12% | 83.9만 |
|---|
| 2025.11.05 | ₩75,579 | ₩75,967 | ₩75,579 | ₩75,659 | +0.11% | 2.1만 |
|---|
| 2025.11.04 | ₩75,552 | ₩75,980 | ₩75,445 | ₩75,484 | -0.09% | 4.7만 |
|---|
| 2025.11.03 | ₩76,248 | ₩76,248 | ₩75,646 | ₩75,857 | -0.51% | 1.4만 |
|---|
| 2025.10.31 | ₩76,367 | ₩76,367 | ₩75,953 | ₩76,085 | -0.37% | 1.5만 |
|---|
| 2025.10.30 | ₩75,646 | ₩76,301 | ₩75,646 | ₩75,895 | +0.33% | 1.6만 |
|---|
| 2025.10.29 | ₩76,248 | ₩76,248 | ₩75,552 | ₩75,949 | -0.39% | 5만 |
|---|
| 2025.10.28 | ₩76,248 | ₩76,248 | ₩75,632 | ₩75,891 | -0.47% | 4.3만 |
|---|
| 2025.10.27 | ₩75,650 | ₩75,816 | ₩75,606 | ₩75,816 | +0.22% | 9.8천 |
|---|
| 2025.10.24 | ₩75,077 | ₩75,178 | ₩75,064 | ₩75,064 | -0.02% | 4.6천 |
|---|
| 2025.10.23 | ₩74,664 | ₩74,857 | ₩74,643 | ₩74,783 | +0.16% | 2.5천 |
|---|
| 2025.10.22 | ₩74,653 | ₩74,763 | ₩74,042 | ₩74,410 | -0.33% | 1.1만 |
|---|
| 2025.10.21 | ₩75,552 | ₩75,552 | ₩74,616 | ₩74,736 | -1.08% | 3.7만 |
|---|
| 2025.10.20 | ₩73,920 | ₩74,950 | ₩73,920 | ₩74,713 | +1.07% | 1.5만 |
|---|
| 2025.10.17 | ₩73,827 | ₩74,121 | ₩73,583 | ₩74,050 | +0.30% | 5.1천 |
|---|
| 2025.10.16 | ₩74,122 | ₩74,128 | ₩73,358 | ₩73,599 | -0.71% | 8.6천 |
|---|
| 2025.10.15 | ₩73,975 | ₩74,400 | ₩73,720 | ₩73,903 | -0.10% | 6.4천 |
|---|
| 2025.10.14 | ₩73,586 | ₩73,974 | ₩73,037 | ₩73,721 | +0.18% | 1만 |
|---|
| 2025.10.13 | ₩73,974 | ₩73,974 | ₩73,613 | ₩73,667 | -0.41% | 7.9천 |
|---|
| 2025.10.10 | ₩74,402 | ₩74,843 | ₩72,938 | ₩72,938 | -1.97% | 1.6만 |
|---|