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 | ₩81,840 | ₩82,076 | ₩81,840 | ₩81,943 | +0.13% | 4만 |
| 2026.10.08 | ₩81,555 | ₩81,823 | ₩81,515 | ₩81,662 | +0.13% | 1.6만 |
| 2026.10.07 | ₩81,930 | ₩81,930 | ₩81,409 | ₩81,676 | -0.31% | 4.5만 |
| 2026.10.06 | ₩81,849 | ₩81,869 | ₩81,649 | ₩81,729 | -0.15% | 2.5만 |
| 2026.10.05 | ₩81,248 | ₩81,676 | ₩81,201 | ₩81,582 | +0.41% | 2.4만 |
| 2026.10.02 | ₩81,489 | ₩81,489 | ₩80,861 | ₩80,968 | -0.64% | 3.8만 |
| 2026.10.01 | ₩80,574 | ₩80,807 | ₩80,246 | ₩80,687 | +0.14% | 3.8만 |
| 2026.09.30 | ₩81,368 | ₩81,368 | ₩80,727 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩80,733 |
| -0.78% |
| 4.7만 |
| 2026.09.29 | ₩81,502 | ₩81,502 | ₩80,731 | ₩80,928 | -0.70% | 2.7만 |
|---|
| 2026.09.28 | ₩81,302 | ₩81,302 | ₩80,861 | ₩81,075 | -0.28% | 1.7만 |
|---|
| 2026.09.25 | ₩81,409 | ₩81,409 | ₩80,974 | ₩81,315 | -0.11% | 1.4만 |
|---|
| 2026.09.24 | ₩80,981 | ₩81,155 | ₩80,767 | ₩81,061 | +0.10% | 1.8만 |
|---|
| 2026.09.23 | ₩81,555 | ₩81,562 | ₩80,941 | ₩81,021 | -0.66% | 2.3만 |
|---|
| 2026.09.22 | ₩81,876 | ₩81,876 | ₩81,535 | ₩81,547 | -0.40% | 2만 |
|---|
| 2026.09.21 | ₩80,996 | ₩81,596 | ₩80,996 | ₩81,551 | +0.69% | 1.4만 |
|---|
| 2026.09.18 | ₩80,433 | ₩80,660 | ₩80,340 | ₩80,660 | +0.28% | 3만 |
|---|
| 2026.09.17 | ₩80,608 | ₩80,608 | ₩80,047 | ₩80,460 | -0.18% | 8.6만 |
|---|
| 2026.09.16 | ₩80,407 | ₩80,407 | ₩79,418 | ₩79,712 | -0.86% | 4.1만 |
|---|
| 2026.09.15 | ₩80,407 | ₩80,407 | ₩79,679 | ₩79,939 | -0.58% | 3만 |
|---|
| 2026.09.14 | ₩79,952 | ₩80,246 | ₩79,886 | ₩80,166 | +0.27% | 1.3만 |
|---|
| 2026.09.11 | ₩80,126 | ₩80,260 | ₩80,126 | ₩80,166 | +0.05% | 2.8만 |
|---|
| 2026.09.10 | ₩80,099 | ₩80,099 | ₩79,705 | ₩79,725 | -0.47% | 1.6만 |
|---|
| 2026.09.09 | ₩80,139 | ₩80,153 | ₩79,952 | ₩80,113 | -0.03% | 2.6만 |
|---|
| 2026.09.08 | ₩80,567 | ₩80,701 | ₩80,407 | ₩80,447 | -0.15% | 2.5만 |
|---|
| 2026.09.04 | ₩81,101 | ₩81,101 | ₩80,660 | ₩80,741 | -0.44% | 1.4만 |
|---|
| 2026.09.03 | ₩80,727 | ₩80,847 | ₩80,480 | ₩80,821 | +0.12% | 2.2만 |
|---|
| 2026.09.02 | ₩80,153 | ₩80,286 | ₩79,979 | ₩80,273 | +0.15% | 2.1만 |
|---|
| 2026.09.01 | ₩80,099 | ₩80,166 | ₩79,840 | ₩79,966 | -0.17% | 2.1만 |
|---|
| 2026.08.31 | ₩80,707 | ₩80,754 | ₩80,500 | ₩80,754 | +0.06% | 3.3만 |
|---|
| 2026.08.28 | ₩81,048 | ₩81,222 | ₩80,754 | ₩80,807 | -0.30% | 2만 |
|---|
| 2026.08.27 | ₩81,075 | ₩81,075 | ₩80,594 | ₩80,901 | -0.21% | 1.6만 |
|---|
| 2026.08.26 | ₩80,540 | ₩80,674 | ₩80,373 | ₩80,580 | +0.05% | 2.3만 |
|---|
| 2026.08.25 | ₩80,901 | ₩80,901 | ₩80,260 | ₩80,424 | -0.59% | 3.4만 |
|---|
| 2026.08.24 | ₩80,220 | ₩80,433 | ₩80,099 | ₩80,393 | +0.22% | 3.3만 |
|---|
| 2026.08.21 | ₩80,620 | ₩80,620 | ₩80,115 | ₩80,393 | -0.28% | 1.2만 |
|---|
| 2026.08.20 | ₩80,527 | ₩80,527 | ₩80,046 | ₩80,086 | -0.55% | 2.3만 |
|---|
| 2026.08.19 | ₩81,021 | ₩81,021 | ₩80,528 | ₩80,554 | -0.58% | 2만 |
|---|
| 2026.08.18 | ₩80,447 | ₩80,500 | ₩80,420 | ₩80,433 | -0.02% | 1.4만 |
|---|
| 2026.08.17 | ₩80,555 | ₩80,727 | ₩80,555 | ₩80,674 | +0.15% | 7.7천 |
|---|
| 2026.08.14 | ₩81,155 | ₩81,155 | ₩80,574 | ₩80,635 | -0.64% | 2.1만 |
|---|
| 2026.08.13 | ₩80,861 | ₩80,901 | ₩80,634 | ₩80,861 | 0.00% | 3.6만 |
|---|
| 2026.08.12 | ₩80,568 | ₩80,594 | ₩80,453 | ₩80,453 | -0.14% | 2.4만 |
|---|
| 2026.08.11 | ₩80,647 | ₩80,727 | ₩80,420 | ₩80,453 | -0.24% | 1만 |
|---|
| 2026.08.10 | ₩80,807 | ₩80,807 | ₩80,473 | ₩80,522 | -0.35% | 1.9만 |
|---|
| 2026.08.07 | ₩80,246 | ₩80,513 | ₩80,246 | ₩80,513 | +0.33% | 1.1만 |
|---|
| 2026.08.06 | ₩80,006 | ₩80,433 | ₩79,498 | ₩80,220 | +0.27% | 1.3만 |
|---|
| 2026.08.05 | ₩81,328 | ₩81,328 | ₩80,353 | ₩80,353 | -1.20% | 1.4만 |
|---|
| 2026.08.04 | ₩80,460 | ₩80,767 | ₩79,939 | ₩80,650 | +0.24% | 2.7만 |
|---|
| 2026.08.03 | ₩79,752 | ₩79,886 | ₩79,331 | ₩79,765 | +0.02% | 2.3만 |
|---|
| 2026.07.31 | ₩79,512 | ₩79,999 | ₩78,977 | ₩79,792 | +0.35% | 1.5만 |
|---|
| 2026.07.30 | ₩79,351 | ₩79,351 | ₩78,596 | ₩79,071 | -0.35% | 3만 |
|---|
| 2026.07.29 | ₩78,897 | ₩79,284 | ₩78,269 | ₩78,269 | -0.80% | 1.6만 |
|---|
| 2026.07.28 | ₩78,723 | ₩79,178 | ₩78,723 | ₩79,068 | +0.44% | 1.8만 |
|---|
| 2026.07.27 | ₩79,258 | ₩79,338 | ₩78,563 | ₩78,830 | -0.54% | 1.1만 |
|---|
| 2026.07.24 | ₩78,750 | ₩79,111 | ₩78,683 | ₩78,844 | +0.12% | 1.8만 |
|---|
| 2026.07.23 | ₩78,510 | ₩79,218 | ₩78,510 | ₩78,857 | +0.44% | 1.3만 |
|---|
| 2026.07.22 | ₩79,692 | ₩79,792 | ₩79,644 | ₩79,645 | -0.06% | 7.8천 |
|---|
| 2026.07.21 | ₩79,912 | ₩79,912 | ₩79,485 | ₩79,764 | -0.19% | 9.7천 |
|---|
| 2026.07.20 | ₩79,525 | ₩79,592 | ₩79,284 | ₩79,298 | -0.29% | 8.7천 |
|---|
| 2026.07.17 | ₩79,284 | ₩79,525 | ₩79,044 | ₩79,405 | +0.15% | 2.8만 |
|---|
| 2026.07.16 | ₩79,819 | ₩80,091 | ₩79,725 | ₩79,886 | +0.08% | 1.2만 |
|---|
| 2026.07.15 | ₩79,725 | ₩79,886 | ₩79,578 | ₩79,812 | +0.11% | 4.2만 |
|---|
| 2026.07.14 | ₩79,445 | ₩79,739 | ₩79,431 | ₩79,739 | +0.37% | 1.6만 |
|---|
| 2026.07.13 | ₩79,625 | ₩79,625 | ₩79,338 | ₩79,391 | -0.29% | 1.9만 |
|---|
| 2026.07.10 | ₩78,991 | ₩79,685 | ₩78,991 | ₩79,685 | +0.88% | 1.5만 |
|---|
| 2026.07.09 | ₩79,431 | ₩79,431 | ₩78,951 | ₩79,378 | -0.07% | 1.5만 |
|---|
| 2026.07.08 | ₩78,750 | ₩78,897 | ₩78,309 | ₩78,897 | +0.19% | 6.4천 |
|---|
| 2026.07.07 | ₩78,817 | ₩78,924 | ₩78,603 | ₩78,777 | -0.05% | 1.2만 |
|---|
| 2026.07.06 | ₩79,178 | ₩79,178 | ₩78,763 | ₩79,031 | -0.19% | 2.5만 |
|---|
| 2026.07.02 | ₩79,031 | ₩79,031 | ₩78,189 | ₩78,603 | -0.54% | 3.1만 |
|---|
| 2026.07.01 | ₩78,162 | ₩79,004 | ₩78,162 | ₩78,643 | +0.62% | 3.8만 |
|---|
| 2026.06.30 | ₩78,490 | ₩79,111 | ₩78,490 | ₩79,044 | +0.71% | 3.5만 |
|---|
| 2026.06.29 | ₩77,267 | ₩78,430 | ₩77,267 | ₩78,376 | +1.43% | 6만 |
|---|
| 2026.06.26 | ₩77,575 | ₩77,922 | ₩77,094 | ₩77,508 | -0.09% | 1.8만 |
|---|
| 2026.06.25 | ₩77,989 | ₩77,989 | ₩77,267 | ₩77,882 | -0.14% | 3.5만 |
|---|
| 2026.06.24 | ₩77,534 | ₩78,082 | ₩77,386 | ₩77,575 | +0.05% | 1.6만 |
|---|
| 2026.06.23 | ₩77,740 | ₩77,949 | ₩77,561 | ₩77,601 | -0.18% | 1.2만 |
|---|
| 2026.06.22 | ₩78,790 | ₩78,790 | ₩78,216 | ₩78,389 | -0.51% | 1.4만 |
|---|
| 2026.06.18 | ₩78,336 | ₩78,563 | ₩78,150 | ₩78,443 | +0.14% | 1.6만 |
|---|
| 2026.06.17 | ₩79,164 | ₩79,164 | ₩77,909 | ₩77,995 | -1.48% | 2만 |
|---|
| 2026.06.16 | ₩79,318 | ₩79,318 | ₩78,850 | ₩78,850 | -0.59% | 2만 |
|---|
| 2026.06.15 | ₩79,498 | ₩79,498 | ₩78,924 | ₩79,271 | -0.29% | 2.4만 |
|---|
| 2026.06.12 | ₩77,788 | ₩78,309 | ₩77,735 | ₩78,216 | +0.55% | 1.8만 |
|---|
| 2026.06.11 | ₩77,521 | ₩77,975 | ₩77,054 | ₩77,855 | +0.43% | 3만 |
|---|
| 2026.06.10 | ₩77,655 | ₩77,815 | ₩76,973 | ₩76,973 | -0.88% | 3.9만 |
|---|
| 2026.06.09 | ₩77,615 | ₩78,450 | ₩76,490 | ₩77,762 | +0.19% | 5.6만 |
|---|
| 2026.06.08 | ₩77,855 | ₩78,323 | ₩77,815 | ₩77,855 | 0.00% | 5.1만 |
|---|
| 2026.06.05 | ₩78,897 | ₩78,897 | ₩77,695 | ₩77,748 | -1.46% | 1.4만 |
|---|
| 2026.06.04 | ₩79,124 | ₩79,345 | ₩78,763 | ₩79,204 | +0.10% | 2.4만 |
|---|
| 2026.06.03 | ₩79,138 | ₩79,138 | ₩78,730 | ₩78,937 | -0.25% | 2.5만 |
|---|
| 2026.06.02 | ₩79,044 | ₩79,111 | ₩78,937 | ₩78,951 | -0.12% | 3.7만 |
|---|
| 2026.06.01 | ₩78,750 | ₩79,204 | ₩78,750 | ₩79,055 | +0.39% | 4.2만 |
|---|
| 2026.05.29 | ₩79,445 | ₩79,618 | ₩79,358 | ₩79,398 | -0.06% | 3.8만 |
|---|
| 2026.05.28 | ₩79,605 | ₩79,605 | ₩79,093 | ₩79,578 | -0.03% | 2.3만 |
|---|
| 2026.05.27 | ₩78,804 | ₩79,258 | ₩78,804 | ₩79,151 | +0.44% | 8.2만 |
|---|
| 2026.05.26 | ₩79,418 | ₩79,418 | ₩78,830 | ₩79,031 | -0.49% | 14만 |
|---|
| 2026.05.22 | ₩78,844 | ₩78,924 | ₩78,723 | ₩78,830 | -0.02% | 4.5만 |
|---|
| 2026.05.21 | ₩78,630 | ₩78,630 | ₩78,042 | ₩78,267 | -0.46% | 48.2만 |
|---|
| 2026.05.20 | ₩78,376 | ₩78,576 | ₩77,909 | ₩78,444 | +0.09% | 2.7만 |
|---|
| 2026.05.19 | ₩78,309 | ₩78,309 | ₩77,721 | ₩77,935 | -0.48% | 10만 |
|---|
| 2026.05.18 | ₩77,882 | ₩78,189 | ₩77,848 | ₩78,081 | +0.26% | 2.2만 |
|---|
| 2026.05.15 | ₩78,136 | ₩78,136 | ₩77,772 | ₩77,856 | -0.36% | 1.7만 |
|---|
| 2026.05.14 | ₩78,202 | ₩78,468 | ₩77,935 | ₩78,214 | +0.02% | 2.6만 |
|---|
| 2026.05.13 | ₩77,493 | ₩77,949 | ₩77,468 | ₩77,862 | +0.48% | 2만 |
|---|
| 2026.05.12 | ₩77,788 | ₩77,788 | ₩77,201 | ₩77,518 | -0.35% | 1.7만 |
|---|
| 2026.05.11 | ₩77,922 | ₩77,922 | ₩77,628 | ₩77,668 | -0.33% | 1.6만 |
|---|
| 2026.05.08 | ₩77,815 | ₩77,815 | ₩77,441 | ₩77,728 | -0.11% | 1.6만 |
|---|
| 2026.05.07 | ₩76,893 | ₩77,421 | ₩76,893 | ₩77,143 | +0.32% | 1.7만 |
|---|
| 2026.05.06 | ₩77,294 | ₩77,294 | ₩76,760 | ₩77,222 | -0.09% | 2.9만 |
|---|
| 2026.05.05 | ₩77,134 | ₩77,134 | ₩76,724 | ₩76,867 | -0.35% | 1.2만 |
|---|
| 2026.05.04 | ₩76,720 | ₩76,720 | ₩76,145 | ₩76,334 | -0.50% | 2.5만 |
|---|
| 2026.05.01 | ₩76,760 | ₩76,760 | ₩76,427 | ₩76,466 | -0.38% | 2.1만 |
|---|
| 2026.04.30 | ₩77,347 | ₩77,347 | ₩76,586 | ₩77,187 | -0.21% | 2.2만 |
|---|
| 2026.04.29 | ₩77,241 | ₩77,241 | ₩76,693 | ₩76,853 | -0.50% | 2.3만 |
|---|
| 2026.04.28 | ₩76,947 | ₩76,960 | ₩76,733 | ₩76,905 | -0.05% | 1.3만 |
|---|
| 2026.04.27 | ₩77,214 | ₩77,294 | ₩76,944 | ₩77,254 | +0.05% | 2.8만 |
|---|
| 2026.04.24 | ₩76,546 | ₩77,000 | ₩76,546 | ₩76,975 | +0.56% | 9.1천 |
|---|
| 2026.04.23 | ₩76,650 | ₩76,746 | ₩76,225 | ₩76,534 | -0.15% | 2만 |
|---|
| 2026.04.22 | ₩77,281 | ₩77,281 | ₩76,780 | ₩76,965 | -0.41% | 6.1천 |
|---|
| 2026.04.21 | ₩76,746 | ₩76,907 | ₩76,506 | ₩76,510 | -0.31% | 1.6만 |
|---|
| 2026.04.20 | ₩76,880 | ₩76,880 | ₩76,559 | ₩76,749 | -0.17% | 1.7만 |
|---|
| 2026.04.17 | ₩76,840 | ₩76,973 | ₩76,746 | ₩76,885 | +0.06% | 1.4만 |
|---|
| 2026.04.16 | ₩76,311 | ₩76,546 | ₩76,311 | ₩76,471 | +0.21% | 2.1만 |
|---|
| 2026.04.15 | ₩76,305 | ₩76,305 | ₩75,826 | ₩76,277 | -0.04% | 2.1만 |
|---|
| 2026.04.14 | ₩75,698 | ₩75,998 | ₩75,698 | ₩75,926 | +0.30% | 2.5만 |
|---|
| 2026.04.13 | ₩74,502 | ₩75,516 | ₩74,502 | ₩75,516 | +1.36% | 1.8만 |
|---|
| 2026.04.10 | ₩75,664 | ₩75,664 | ₩74,990 | ₩75,035 | -0.83% | 2.5만 |
|---|
| 2026.04.09 | ₩74,956 | ₩75,170 | ₩74,783 | ₩75,143 | +0.25% | 1.3만 |
|---|
| 2026.04.08 | ₩75,223 | ₩75,223 | ₩74,653 | ₩74,863 | -0.48% | 1.2만 |
|---|
| 2026.04.07 | ₩73,994 | ₩73,994 | ₩73,153 | ₩73,575 | -0.57% | 2.1만 |
|---|
| 2026.04.06 | ₩73,834 | ₩73,834 | ₩73,313 | ₩73,662 | -0.23% | 8.9천 |
|---|
| 2026.04.02 | ₩73,086 | ₩73,340 | ₩72,418 | ₩73,316 | +0.31% | 2.3만 |
|---|
| 2026.04.01 | ₩73,126 | ₩73,480 | ₩72,979 | ₩73,220 | +0.13% | 2.7만 |
|---|
| 2026.03.31 | ₩72,178 | ₩73,353 | ₩72,164 | ₩73,270 | +1.51% | 5.9만 |
|---|
| 2026.03.30 | ₩71,910 | ₩72,084 | ₩71,430 | ₩71,456 | -0.63% | 2.8만 |
|---|
| 2026.03.27 | ₩72,391 | ₩72,418 | ₩71,705 | ₩71,817 | -0.79% | 2.6만 |
|---|
| 2026.03.26 | ₩73,807 | ₩73,914 | ₩72,952 | ₩73,006 | -1.09% | 1.6만 |
|---|
| 2026.03.25 | ₩74,555 | ₩74,555 | ₩73,821 | ₩73,981 | -0.77% | 2.2만 |
|---|
| 2026.03.24 | ₩73,781 | ₩74,060 | ₩73,560 | ₩73,755 | -0.03% | 7.2천 |
|---|
| 2026.03.23 | ₩74,128 | ₩74,582 | ₩73,981 | ₩74,048 | -0.11% | 2.4만 |
|---|
| 2026.03.20 | ₩74,168 | ₩74,168 | ₩73,126 | ₩73,393 | -1.04% | 3만 |
|---|
| 2026.03.19 | ₩74,128 | ₩74,636 | ₩74,075 | ₩74,302 | +0.23% | 1.4만 |
|---|
| 2026.03.18 | ₩75,317 | ₩75,317 | ₩74,936 | ₩74,943 | -0.50% | 1.4만 |
|---|
| 2026.03.17 | ₩75,531 | ₩75,557 | ₩75,253 | ₩75,330 | -0.27% | 9.4천 |
|---|
| 2026.03.16 | ₩75,290 | ₩75,290 | ₩74,823 | ₩75,210 | -0.11% | 3.3만 |
|---|
| 2026.03.13 | ₩75,464 | ₩75,464 | ₩74,482 | ₩74,515 | -1.26% | 2만 |
|---|
| 2026.03.12 | ₩75,357 | ₩75,557 | ₩75,010 | ₩75,023 | -0.44% | 4.3만 |
|---|
| 2026.03.11 | ₩75,971 | ₩75,971 | ₩75,624 | ₩75,825 | -0.19% | 4.5천 |
|---|
| 2026.03.10 | ₩76,346 | ₩76,346 | ₩75,771 | ₩75,865 | -0.63% | 1.2만 |
|---|
| 2026.03.09 | ₩75,437 | ₩75,931 | ₩74,622 | ₩75,784 | +0.46% | 7.3천 |
|---|
| 2026.03.06 | ₩75,103 | ₩76,012 | ₩75,103 | ₩75,584 | +0.64% | 1.6만 |
|---|
| 2026.03.05 | ₩76,599 | ₩76,653 | ₩75,798 | ₩76,265 | -0.44% | 2.2만 |
|---|
| 2026.03.04 | ₩76,626 | ₩76,746 | ₩76,132 | ₩76,666 | +0.05% | 1.9만 |
|---|
| 2026.03.03 | ₩75,157 | ₩76,105 | ₩75,157 | ₩75,998 | +1.12% | 2.5만 |
|---|
| 2026.03.02 | ₩76,285 | ₩76,626 | ₩76,156 | ₩76,466 | +0.24% | 5.8천 |
|---|
| 2026.02.27 | ₩76,492 | ₩77,027 | ₩76,492 | ₩77,027 | +0.70% | 8천 |
|---|
| 2026.02.26 | ₩77,080 | ₩77,094 | ₩76,746 | ₩77,062 | -0.02% | 4.3천 |
|---|
| 2026.02.25 | ₩77,254 | ₩77,267 | ₩77,103 | ₩77,267 | +0.02% | 5.6천 |
|---|
| 2026.02.24 | ₩76,706 | ₩76,960 | ₩76,412 | ₩76,907 | +0.26% | 1.4만 |
|---|
| 2026.02.23 | ₩77,134 | ₩77,134 | ₩76,338 | ₩76,372 | -0.99% | 1.2만 |
|---|
| 2026.02.20 | ₩76,800 | ₩77,201 | ₩76,706 | ₩77,201 | +0.52% | 1.4만 |
|---|
| 2026.02.19 | ₩76,480 | ₩76,626 | ₩76,372 | ₩76,626 | +0.19% | 8천 |
|---|
| 2026.02.18 | ₩76,506 | ₩76,813 | ₩76,506 | ₩76,693 | +0.24% | 1.1만 |
|---|
| 2026.02.17 | ₩76,175 | ₩76,346 | ₩75,544 | ₩76,265 | +0.12% | 1.5만 |
|---|
| 2026.02.13 | ₩75,624 | ₩76,424 | ₩75,624 | ₩76,065 | +0.58% | 1만 |
|---|
| 2026.02.12 | ₩77,080 | ₩77,080 | ₩75,905 | ₩75,905 | -1.53% | 1.4만 |
|---|
| 2026.02.11 | ₩77,227 | ₩77,481 | ₩77,067 | ₩77,186 | -0.05% | 8.8천 |
|---|
| 2026.02.10 | ₩76,907 | ₩77,287 | ₩76,907 | ₩77,067 | +0.21% | 2만 |
|---|
| 2026.02.09 | ₩76,813 | ₩77,474 | ₩76,813 | ₩77,361 | +0.71% | 1.3만 |
|---|
| 2026.02.06 | ₩76,439 | ₩77,000 | ₩76,292 | ₩77,000 | +0.73% | 1만 |
|---|
| 2026.02.05 | ₩75,678 | ₩76,239 | ₩75,624 | ₩75,998 | +0.42% | 1.4만 |
|---|
| 2026.02.04 | ₩77,214 | ₩77,214 | ₩76,078 | ₩76,439 | -1.00% | 1.6만 |
|---|
| 2026.02.03 | ₩77,310 | ₩77,321 | ₩76,479 | ₩76,773 | -0.69% | 2.1만 |
|---|
| 2026.02.02 | ₩76,653 | ₩77,347 | ₩76,653 | ₩77,307 | +0.85% | 1.7만 |
|---|
| 2026.01.30 | ₩77,601 | ₩77,721 | ₩77,331 | ₩77,561 | -0.05% | 3.6만 |
|---|
| 2026.01.29 | ₩78,089 | ₩78,106 | ₩77,347 | ₩77,855 | -0.30% | 6.3천 |
|---|
| 2026.01.28 | ₩78,176 | ₩78,176 | ₩77,616 | ₩77,762 | -0.53% | 2.5만 |
|---|
| 2026.01.27 | ₩77,855 | ₩77,922 | ₩77,748 | ₩77,842 | -0.02% | 1.3만 |
|---|
| 2026.01.26 | ₩77,615 | ₩77,615 | ₩77,434 | ₩77,468 | -0.19% | 1.9만 |
|---|
| 2026.01.23 | ₩77,374 | ₩77,388 | ₩77,174 | ₩77,213 | -0.21% | 7.7천 |
|---|
| 2026.01.22 | ₩77,187 | ₩77,191 | ₩76,947 | ₩77,094 | -0.12% | 6.7천 |
|---|
| 2026.01.21 | ₩76,331 | ₩76,987 | ₩76,331 | ₩76,720 | +0.51% | 8.2천 |
|---|
| 2026.01.20 | ₩76,478 | ₩76,678 | ₩76,078 | ₩76,092 | -0.50% | 1.9만 |
|---|
| 2026.01.16 | ₩77,374 | ₩77,388 | ₩77,201 | ₩77,267 | -0.14% | 7.7천 |
|---|
| 2026.01.15 | ₩77,441 | ₩77,575 | ₩77,301 | ₩77,361 | -0.10% | 1만 |
|---|
| 2026.01.14 | ₩77,078 | ₩77,078 | ₩76,720 | ₩76,989 | -0.11% | 7.3천 |
|---|
| 2026.01.13 | ₩77,408 | ₩77,488 | ₩77,198 | ₩77,257 | -0.20% | 1.1만 |
|---|
| 2026.01.12 | ₩76,760 | ₩77,521 | ₩76,760 | ₩77,481 | +0.94% | 5.9천 |
|---|
| 2026.01.09 | ₩77,086 | ₩77,534 | ₩77,013 | ₩77,441 | +0.46% | 1.5만 |
|---|
| 2026.01.08 | ₩76,880 | ₩77,040 | ₩76,867 | ₩77,021 | +0.18% | 1.9만 |
|---|
| 2026.01.07 | ₩77,201 | ₩77,201 | ₩76,746 | ₩76,746 | -0.59% | 3.5만 |
|---|
| 2026.01.06 | ₩76,686 | ₩76,973 | ₩76,680 | ₩76,907 | +0.29% | 84.5만 |
|---|
| 2026.01.05 | ₩76,367 | ₩76,613 | ₩76,367 | ₩76,506 | +0.18% | 2.4만 |
|---|
| 2026.01.02 | ₩76,573 | ₩76,573 | ₩75,746 | ₩75,958 | -0.80% | 3.8만 |
|---|
| 2025.12.31 | ₩76,239 | ₩76,452 | ₩76,192 | ₩76,232 | -0.01% | 1.2만 |
|---|
| 2025.12.30 | ₩76,760 | ₩76,760 | ₩76,305 | ₩76,379 | -0.50% | 5.8천 |
|---|
| 2025.12.29 | ₩77,080 | ₩77,297 | ₩76,860 | ₩76,973 | -0.14% | 1.1만 |
|---|
| 2025.12.26 | ₩77,534 | ₩77,534 | ₩77,107 | ₩77,107 | -0.55% | 3.8천 |
|---|
| 2025.12.24 | ₩77,307 | ₩77,307 | ₩77,005 | ₩77,134 | -0.22% | 2.9천 |
|---|
| 2025.12.23 | ₩76,848 | ₩77,027 | ₩76,848 | ₩77,027 | +0.23% | 6.1천 |
|---|
| 2025.12.22 | ₩76,653 | ₩76,826 | ₩76,639 | ₩76,826 | +0.23% | 1만 |
|---|
| 2025.12.19 | ₩75,557 | ₩76,426 | ₩75,557 | ₩76,426 | +1.15% | 1.1만 |
|---|
| 2025.12.18 | ₩75,698 | ₩76,052 | ₩75,698 | ₩75,891 | +0.26% | 1만 |
|---|
| 2025.12.17 | ₩75,531 | ₩75,838 | ₩75,362 | ₩75,370 | -0.21% | 7.8천 |
|---|
| 2025.12.16 | ₩75,985 | ₩76,038 | ₩75,805 | ₩75,971 | -0.02% | 3.7천 |
|---|
| 2025.12.15 | ₩76,853 | ₩76,853 | ₩76,025 | ₩76,192 | -0.86% | 1.2만 |
|---|
| 2025.12.12 | ₩77,040 | ₩77,040 | ₩76,132 | ₩76,225 | -1.06% | 9.8천 |
|---|
| 2025.12.11 | ₩76,626 | ₩76,800 | ₩76,225 | ₩76,786 | +0.21% | 1.5만 |
|---|
| 2025.12.10 | ₩76,080 | ₩76,599 | ₩76,017 | ₩76,505 | +0.56% | 1.1만 |
|---|
| 2025.12.09 | ₩76,172 | ₩76,292 | ₩76,145 | ₩76,212 | +0.05% | 1.6만 |
|---|
| 2025.12.08 | ₩76,840 | ₩76,840 | ₩76,118 | ₩76,133 | -0.92% | 2.1만 |
|---|
| 2025.12.05 | ₩75,931 | ₩76,546 | ₩75,931 | ₩76,466 | +0.70% | 7.6천 |
|---|
| 2025.12.04 | ₩76,519 | ₩76,519 | ₩75,878 | ₩76,118 | -0.52% | 1.7만 |
|---|
| 2025.12.03 | ₩76,359 | ₩76,359 | ₩76,046 | ₩76,056 | -0.40% | 4.7천 |
|---|
| 2025.12.02 | ₩75,584 | ₩76,252 | ₩75,584 | ₩76,092 | +0.67% | 1.1만 |
|---|
| 2025.12.01 | ₩75,985 | ₩76,012 | ₩75,663 | ₩75,818 | -0.22% | 9.2천 |
|---|
| 2025.11.28 | ₩76,277 | ₩76,426 | ₩76,277 | ₩76,388 | +0.15% | 5.1천 |
|---|
| 2025.11.26 | ₩76,412 | ₩76,412 | ₩76,025 | ₩76,259 | -0.20% | 1.1만 |
|---|
| 2025.11.25 | ₩74,742 | ₩75,865 | ₩74,742 | ₩75,803 | +1.42% | 2.1만 |
|---|
| 2025.11.24 | ₩74,756 | ₩75,130 | ₩74,382 | ₩75,062 | +0.41% | 6.5만 |
|---|
| 2025.11.21 | ₩73,567 | ₩74,702 | ₩73,367 | ₩74,000 | +0.59% | 2.8만 |
|---|
| 2025.11.20 | ₩74,930 | ₩75,183 | ₩73,460 | ₩73,530 | -1.87% | 3.1만 |
|---|
| 2025.11.19 | ₩73,714 | ₩74,248 | ₩73,714 | ₩74,136 | +0.57% | 8.1천 |
|---|
| 2025.11.18 | ₩74,342 | ₩74,342 | ₩73,741 | ₩74,067 | -0.37% | 3만 |
|---|
| 2025.11.17 | ₩75,150 | ₩75,150 | ₩74,342 | ₩74,574 | -0.77% | 1만 |
|---|
| 2025.11.14 | ₩74,676 | ₩75,194 | ₩74,676 | ₩74,972 | +0.40% | 5.2천 |
|---|
| 2025.11.13 | ₩75,170 | ₩75,531 | ₩75,010 | ₩75,052 | -0.16% | 2.9만 |
|---|
| 2025.11.12 | ₩78,349 | ₩78,349 | ₩75,676 | ₩75,747 | -3.32% | 5.2천 |
|---|
| 2025.11.11 | ₩75,771 | ₩75,998 | ₩75,704 | ₩75,899 | +0.17% | 8.7천 |
|---|
| 2025.11.10 | ₩75,471 | ₩75,823 | ₩75,344 | ₩75,792 | +0.43% | 2.9만 |
|---|
| 2025.11.07 | ₩75,036 | ₩75,036 | ₩74,355 | ₩74,956 | -0.11% | 1.2만 |
|---|
| 2025.11.06 | ₩75,130 | ₩75,309 | ₩74,897 | ₩75,036 | -0.12% | 83.9만 |
|---|
| 2025.11.05 | ₩75,477 | ₩75,865 | ₩75,477 | ₩75,557 | +0.11% | 2.1만 |
|---|
| 2025.11.04 | ₩75,451 | ₩75,878 | ₩75,344 | ₩75,382 | -0.09% | 4.7만 |
|---|
| 2025.11.03 | ₩76,145 | ₩76,145 | ₩75,544 | ₩75,755 | -0.51% | 1.4만 |
|---|
| 2025.10.31 | ₩76,264 | ₩76,264 | ₩75,851 | ₩75,982 | -0.37% | 1.5만 |
|---|
| 2025.10.30 | ₩75,544 | ₩76,199 | ₩75,544 | ₩75,792 | +0.33% | 1.6만 |
|---|
| 2025.10.29 | ₩76,145 | ₩76,145 | ₩75,451 | ₩75,847 | -0.39% | 5만 |
|---|
| 2025.10.28 | ₩76,145 | ₩76,145 | ₩75,531 | ₩75,788 | -0.47% | 4.3만 |
|---|
| 2025.10.27 | ₩75,548 | ₩75,714 | ₩75,504 | ₩75,714 | +0.22% | 9.8천 |
|---|
| 2025.10.24 | ₩74,976 | ₩75,076 | ₩74,963 | ₩74,963 | -0.02% | 4.6천 |
|---|
| 2025.10.23 | ₩74,563 | ₩74,756 | ₩74,542 | ₩74,682 | +0.16% | 2.5천 |
|---|
| 2025.10.22 | ₩74,553 | ₩74,662 | ₩73,942 | ₩74,310 | -0.33% | 1.1만 |
|---|
| 2025.10.21 | ₩75,451 | ₩75,451 | ₩74,515 | ₩74,636 | -1.08% | 3.7만 |
|---|
| 2025.10.20 | ₩73,821 | ₩74,849 | ₩73,821 | ₩74,613 | +1.07% | 1.5만 |
|---|
| 2025.10.17 | ₩73,727 | ₩74,021 | ₩73,484 | ₩73,950 | +0.30% | 5.1천 |
|---|
| 2025.10.16 | ₩74,022 | ₩74,028 | ₩73,260 | ₩73,500 | -0.71% | 8.6천 |
|---|
| 2025.10.15 | ₩73,875 | ₩74,300 | ₩73,620 | ₩73,803 | -0.10% | 6.4천 |
|---|
| 2025.10.14 | ₩73,487 | ₩73,874 | ₩72,939 | ₩73,622 | +0.18% | 1만 |
|---|
| 2025.10.13 | ₩73,874 | ₩73,874 | ₩73,513 | ₩73,568 | -0.41% | 7.9천 |
|---|
| 2025.10.10 | ₩74,302 | ₩74,742 | ₩72,840 | ₩72,840 | -1.97% | 1.6만 |
|---|