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 | ₩81,820 | ₩82,057 | ₩81,820 | ₩81,923 | +0.13% | 4만 |
| 2026.10.08 | ₩81,536 | ₩81,803 | ₩81,496 | ₩81,643 | +0.13% | 1.6만 |
| 2026.10.07 | ₩81,910 | ₩81,910 | ₩81,389 | ₩81,656 | -0.31% | 4.5만 |
| 2026.10.06 | ₩81,830 | ₩81,850 | ₩81,629 | ₩81,710 | -0.15% | 2.5만 |
| 2026.10.05 | ₩81,229 | ₩81,656 | ₩81,182 | ₩81,563 | +0.41% | 2.4만 |
| 2026.10.02 | ₩81,469 | ₩81,469 | ₩80,841 | ₩80,948 | -0.64% | 3.8만 |
| 2026.10.01 | ₩80,554 | ₩80,788 | ₩80,227 | ₩80,668 | +0.14% | 3.8만 |
| 2026.09.30 | ₩81,349 | ₩81,349 | ₩80,708 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩80,713 |
| -0.78% |
| 4.7만 |
| 2026.09.29 | ₩81,483 | ₩81,483 | ₩80,712 | ₩80,908 | -0.70% | 2.7만 |
|---|
| 2026.09.28 | ₩81,282 | ₩81,282 | ₩80,841 | ₩81,055 | -0.28% | 1.7만 |
|---|
| 2026.09.25 | ₩81,389 | ₩81,389 | ₩80,955 | ₩81,296 | -0.11% | 1.4만 |
|---|
| 2026.09.24 | ₩80,962 | ₩81,135 | ₩80,748 | ₩81,042 | +0.10% | 1.8만 |
|---|
| 2026.09.23 | ₩81,536 | ₩81,543 | ₩80,922 | ₩81,002 | -0.66% | 2.3만 |
|---|
| 2026.09.22 | ₩81,856 | ₩81,856 | ₩81,516 | ₩81,528 | -0.40% | 2만 |
|---|
| 2026.09.21 | ₩80,976 | ₩81,576 | ₩80,976 | ₩81,532 | +0.69% | 1.4만 |
|---|
| 2026.09.18 | ₩80,414 | ₩80,641 | ₩80,321 | ₩80,641 | +0.28% | 3만 |
|---|
| 2026.09.17 | ₩80,589 | ₩80,589 | ₩80,028 | ₩80,441 | -0.18% | 8.6만 |
|---|
| 2026.09.16 | ₩80,387 | ₩80,387 | ₩79,399 | ₩79,693 | -0.86% | 4.1만 |
|---|
| 2026.09.15 | ₩80,387 | ₩80,387 | ₩79,659 | ₩79,920 | -0.58% | 3만 |
|---|
| 2026.09.14 | ₩79,933 | ₩80,227 | ₩79,866 | ₩80,147 | +0.27% | 1.3만 |
|---|
| 2026.09.11 | ₩80,107 | ₩80,240 | ₩80,107 | ₩80,147 | +0.05% | 2.8만 |
|---|
| 2026.09.10 | ₩80,080 | ₩80,080 | ₩79,686 | ₩79,706 | -0.47% | 1.6만 |
|---|
| 2026.09.09 | ₩80,120 | ₩80,134 | ₩79,933 | ₩80,094 | -0.03% | 2.6만 |
|---|
| 2026.09.08 | ₩80,548 | ₩80,681 | ₩80,387 | ₩80,427 | -0.15% | 2.5만 |
|---|
| 2026.09.04 | ₩81,082 | ₩81,082 | ₩80,641 | ₩80,721 | -0.44% | 1.4만 |
|---|
| 2026.09.03 | ₩80,708 | ₩80,828 | ₩80,461 | ₩80,801 | +0.12% | 2.2만 |
|---|
| 2026.09.02 | ₩80,134 | ₩80,267 | ₩79,960 | ₩80,254 | +0.15% | 2.1만 |
|---|
| 2026.09.01 | ₩80,080 | ₩80,147 | ₩79,821 | ₩79,947 | -0.17% | 2.1만 |
|---|
| 2026.08.31 | ₩80,688 | ₩80,735 | ₩80,481 | ₩80,735 | +0.06% | 3.3만 |
|---|
| 2026.08.28 | ₩81,028 | ₩81,202 | ₩80,735 | ₩80,788 | -0.30% | 2만 |
|---|
| 2026.08.27 | ₩81,055 | ₩81,055 | ₩80,574 | ₩80,882 | -0.21% | 1.6만 |
|---|
| 2026.08.26 | ₩80,521 | ₩80,654 | ₩80,354 | ₩80,561 | +0.05% | 2.3만 |
|---|
| 2026.08.25 | ₩80,882 | ₩80,882 | ₩80,240 | ₩80,405 | -0.59% | 3.4만 |
|---|
| 2026.08.24 | ₩80,200 | ₩80,414 | ₩80,080 | ₩80,374 | +0.22% | 3.3만 |
|---|
| 2026.08.21 | ₩80,601 | ₩80,601 | ₩80,096 | ₩80,374 | -0.28% | 1.2만 |
|---|
| 2026.08.20 | ₩80,508 | ₩80,508 | ₩80,027 | ₩80,067 | -0.55% | 2.3만 |
|---|
| 2026.08.19 | ₩81,002 | ₩81,002 | ₩80,509 | ₩80,534 | -0.58% | 2만 |
|---|
| 2026.08.18 | ₩80,427 | ₩80,481 | ₩80,401 | ₩80,414 | -0.02% | 1.4만 |
|---|
| 2026.08.17 | ₩80,536 | ₩80,708 | ₩80,536 | ₩80,654 | +0.15% | 7.7천 |
|---|
| 2026.08.14 | ₩81,135 | ₩81,135 | ₩80,554 | ₩80,616 | -0.64% | 2.1만 |
|---|
| 2026.08.13 | ₩80,841 | ₩80,882 | ₩80,614 | ₩80,841 | 0.00% | 3.6만 |
|---|
| 2026.08.12 | ₩80,549 | ₩80,574 | ₩80,434 | ₩80,434 | -0.14% | 2.4만 |
|---|
| 2026.08.11 | ₩80,628 | ₩80,708 | ₩80,401 | ₩80,434 | -0.24% | 1만 |
|---|
| 2026.08.10 | ₩80,788 | ₩80,788 | ₩80,454 | ₩80,502 | -0.35% | 1.9만 |
|---|
| 2026.08.07 | ₩80,227 | ₩80,494 | ₩80,227 | ₩80,494 | +0.33% | 1.1만 |
|---|
| 2026.08.06 | ₩79,987 | ₩80,414 | ₩79,479 | ₩80,200 | +0.27% | 1.3만 |
|---|
| 2026.08.05 | ₩81,309 | ₩81,309 | ₩80,334 | ₩80,334 | -1.20% | 1.4만 |
|---|
| 2026.08.04 | ₩80,441 | ₩80,748 | ₩79,920 | ₩80,630 | +0.24% | 2.7만 |
|---|
| 2026.08.03 | ₩79,733 | ₩79,866 | ₩79,312 | ₩79,746 | +0.02% | 2.3만 |
|---|
| 2026.07.31 | ₩79,493 | ₩79,980 | ₩78,958 | ₩79,773 | +0.35% | 1.5만 |
|---|
| 2026.07.30 | ₩79,332 | ₩79,332 | ₩78,578 | ₩79,052 | -0.35% | 3만 |
|---|
| 2026.07.29 | ₩78,878 | ₩79,265 | ₩78,250 | ₩78,250 | -0.80% | 1.6만 |
|---|
| 2026.07.28 | ₩78,705 | ₩79,159 | ₩78,705 | ₩79,049 | +0.44% | 1.8만 |
|---|
| 2026.07.27 | ₩79,239 | ₩79,319 | ₩78,544 | ₩78,811 | -0.54% | 1.1만 |
|---|
| 2026.07.24 | ₩78,731 | ₩79,092 | ₩78,664 | ₩78,825 | +0.12% | 1.8만 |
|---|
| 2026.07.23 | ₩78,491 | ₩79,199 | ₩78,491 | ₩78,838 | +0.44% | 1.3만 |
|---|
| 2026.07.22 | ₩79,673 | ₩79,773 | ₩79,625 | ₩79,626 | -0.06% | 7.8천 |
|---|
| 2026.07.21 | ₩79,893 | ₩79,893 | ₩79,466 | ₩79,745 | -0.19% | 9.7천 |
|---|
| 2026.07.20 | ₩79,506 | ₩79,573 | ₩79,265 | ₩79,279 | -0.29% | 8.7천 |
|---|
| 2026.07.17 | ₩79,265 | ₩79,506 | ₩79,025 | ₩79,386 | +0.15% | 2.8만 |
|---|
| 2026.07.16 | ₩79,800 | ₩80,072 | ₩79,706 | ₩79,866 | +0.08% | 1.2만 |
|---|
| 2026.07.15 | ₩79,706 | ₩79,866 | ₩79,559 | ₩79,793 | +0.11% | 4.2만 |
|---|
| 2026.07.14 | ₩79,426 | ₩79,720 | ₩79,412 | ₩79,720 | +0.37% | 1.6만 |
|---|
| 2026.07.13 | ₩79,606 | ₩79,606 | ₩79,319 | ₩79,372 | -0.29% | 1.9만 |
|---|
| 2026.07.10 | ₩78,972 | ₩79,666 | ₩78,972 | ₩79,666 | +0.88% | 1.5만 |
|---|
| 2026.07.09 | ₩79,412 | ₩79,412 | ₩78,932 | ₩79,359 | -0.07% | 1.5만 |
|---|
| 2026.07.08 | ₩78,731 | ₩78,878 | ₩78,291 | ₩78,878 | +0.19% | 6.4천 |
|---|
| 2026.07.07 | ₩78,798 | ₩78,905 | ₩78,584 | ₩78,758 | -0.05% | 1.2만 |
|---|
| 2026.07.06 | ₩79,159 | ₩79,159 | ₩78,745 | ₩79,012 | -0.19% | 2.5만 |
|---|
| 2026.07.02 | ₩79,012 | ₩79,012 | ₩78,170 | ₩78,584 | -0.54% | 3.1만 |
|---|
| 2026.07.01 | ₩78,144 | ₩78,985 | ₩78,144 | ₩78,624 | +0.62% | 3.8만 |
|---|
| 2026.06.30 | ₩78,471 | ₩79,092 | ₩78,471 | ₩79,025 | +0.71% | 3.5만 |
|---|
| 2026.06.29 | ₩77,249 | ₩78,411 | ₩77,249 | ₩78,357 | +1.43% | 6만 |
|---|
| 2026.06.26 | ₩77,556 | ₩77,903 | ₩77,075 | ₩77,489 | -0.09% | 1.8만 |
|---|
| 2026.06.25 | ₩77,970 | ₩77,970 | ₩77,249 | ₩77,863 | -0.14% | 3.5만 |
|---|
| 2026.06.24 | ₩77,516 | ₩78,063 | ₩77,368 | ₩77,556 | +0.05% | 1.6만 |
|---|
| 2026.06.23 | ₩77,722 | ₩77,930 | ₩77,543 | ₩77,583 | -0.18% | 1.2만 |
|---|
| 2026.06.22 | ₩78,771 | ₩78,771 | ₩78,197 | ₩78,371 | -0.51% | 1.4만 |
|---|
| 2026.06.18 | ₩78,317 | ₩78,544 | ₩78,132 | ₩78,424 | +0.14% | 1.6만 |
|---|
| 2026.06.17 | ₩79,145 | ₩79,145 | ₩77,890 | ₩77,977 | -1.48% | 2만 |
|---|
| 2026.06.16 | ₩79,299 | ₩79,299 | ₩78,831 | ₩78,831 | -0.59% | 2만 |
|---|
| 2026.06.15 | ₩79,479 | ₩79,479 | ₩78,905 | ₩79,252 | -0.29% | 2.4만 |
|---|
| 2026.06.12 | ₩77,770 | ₩78,291 | ₩77,716 | ₩78,197 | +0.55% | 1.8만 |
|---|
| 2026.06.11 | ₩77,503 | ₩77,957 | ₩77,035 | ₩77,836 | +0.43% | 3만 |
|---|
| 2026.06.10 | ₩77,636 | ₩77,796 | ₩76,955 | ₩76,955 | -0.88% | 3.9만 |
|---|
| 2026.06.09 | ₩77,596 | ₩78,431 | ₩76,471 | ₩77,743 | +0.19% | 5.6만 |
|---|
| 2026.06.08 | ₩77,836 | ₩78,304 | ₩77,796 | ₩77,836 | 0.00% | 5.1만 |
|---|
| 2026.06.05 | ₩78,878 | ₩78,878 | ₩77,676 | ₩77,730 | -1.46% | 1.4만 |
|---|
| 2026.06.04 | ₩79,105 | ₩79,326 | ₩78,745 | ₩79,185 | +0.10% | 2.4만 |
|---|
| 2026.06.03 | ₩79,119 | ₩79,119 | ₩78,711 | ₩78,918 | -0.25% | 2.5만 |
|---|
| 2026.06.02 | ₩79,025 | ₩79,092 | ₩78,918 | ₩78,932 | -0.12% | 3.7만 |
|---|
| 2026.06.01 | ₩78,731 | ₩79,185 | ₩78,731 | ₩79,036 | +0.39% | 4.2만 |
|---|
| 2026.05.29 | ₩79,426 | ₩79,599 | ₩79,339 | ₩79,379 | -0.06% | 3.8만 |
|---|
| 2026.05.28 | ₩79,586 | ₩79,586 | ₩79,075 | ₩79,559 | -0.03% | 2.3만 |
|---|
| 2026.05.27 | ₩78,785 | ₩79,239 | ₩78,785 | ₩79,132 | +0.44% | 8.2만 |
|---|
| 2026.05.26 | ₩79,399 | ₩79,399 | ₩78,811 | ₩79,012 | -0.49% | 14만 |
|---|
| 2026.05.22 | ₩78,825 | ₩78,905 | ₩78,705 | ₩78,811 | -0.02% | 4.5만 |
|---|
| 2026.05.21 | ₩78,611 | ₩78,611 | ₩78,023 | ₩78,248 | -0.46% | 48.2만 |
|---|
| 2026.05.20 | ₩78,357 | ₩78,558 | ₩77,890 | ₩78,425 | +0.09% | 2.7만 |
|---|
| 2026.05.19 | ₩78,291 | ₩78,291 | ₩77,703 | ₩77,917 | -0.48% | 10만 |
|---|
| 2026.05.18 | ₩77,863 | ₩78,170 | ₩77,830 | ₩78,062 | +0.26% | 2.2만 |
|---|
| 2026.05.15 | ₩78,117 | ₩78,117 | ₩77,754 | ₩77,838 | -0.36% | 1.7만 |
|---|
| 2026.05.14 | ₩78,184 | ₩78,449 | ₩77,917 | ₩78,196 | +0.02% | 2.6만 |
|---|
| 2026.05.13 | ₩77,474 | ₩77,930 | ₩77,449 | ₩77,843 | +0.48% | 2만 |
|---|
| 2026.05.12 | ₩77,770 | ₩77,770 | ₩77,182 | ₩77,500 | -0.35% | 1.7만 |
|---|
| 2026.05.11 | ₩77,903 | ₩77,903 | ₩77,609 | ₩77,649 | -0.33% | 1.6만 |
|---|
| 2026.05.08 | ₩77,796 | ₩77,796 | ₩77,422 | ₩77,710 | -0.11% | 1.6만 |
|---|
| 2026.05.07 | ₩76,875 | ₩77,402 | ₩76,875 | ₩77,125 | +0.32% | 1.7만 |
|---|
| 2026.05.06 | ₩77,276 | ₩77,276 | ₩76,741 | ₩77,203 | -0.09% | 2.9만 |
|---|
| 2026.05.05 | ₩77,115 | ₩77,115 | ₩76,705 | ₩76,848 | -0.35% | 1.2만 |
|---|
| 2026.05.04 | ₩76,701 | ₩76,701 | ₩76,127 | ₩76,315 | -0.50% | 2.5만 |
|---|
| 2026.05.01 | ₩76,741 | ₩76,741 | ₩76,409 | ₩76,447 | -0.38% | 2.1만 |
|---|
| 2026.04.30 | ₩77,329 | ₩77,329 | ₩76,568 | ₩77,169 | -0.21% | 2.2만 |
|---|
| 2026.04.29 | ₩77,222 | ₩77,222 | ₩76,674 | ₩76,835 | -0.50% | 2.3만 |
|---|
| 2026.04.28 | ₩76,928 | ₩76,942 | ₩76,715 | ₩76,887 | -0.05% | 1.3만 |
|---|
| 2026.04.27 | ₩77,195 | ₩77,276 | ₩76,926 | ₩77,235 | +0.05% | 2.8만 |
|---|
| 2026.04.24 | ₩76,528 | ₩76,982 | ₩76,528 | ₩76,956 | +0.56% | 9.1천 |
|---|
| 2026.04.23 | ₩76,632 | ₩76,728 | ₩76,207 | ₩76,516 | -0.15% | 2만 |
|---|
| 2026.04.22 | ₩77,262 | ₩77,262 | ₩76,761 | ₩76,947 | -0.41% | 6.1천 |
|---|
| 2026.04.21 | ₩76,728 | ₩76,888 | ₩76,488 | ₩76,492 | -0.31% | 1.6만 |
|---|
| 2026.04.20 | ₩76,861 | ₩76,861 | ₩76,541 | ₩76,731 | -0.17% | 1.7만 |
|---|
| 2026.04.17 | ₩76,821 | ₩76,955 | ₩76,728 | ₩76,867 | +0.06% | 1.4만 |
|---|
| 2026.04.16 | ₩76,293 | ₩76,528 | ₩76,293 | ₩76,453 | +0.21% | 2.1만 |
|---|
| 2026.04.15 | ₩76,287 | ₩76,287 | ₩75,808 | ₩76,259 | -0.04% | 2.1만 |
|---|
| 2026.04.14 | ₩75,680 | ₩75,980 | ₩75,680 | ₩75,908 | +0.30% | 2.5만 |
|---|
| 2026.04.13 | ₩74,484 | ₩75,498 | ₩74,484 | ₩75,498 | +1.36% | 1.8만 |
|---|
| 2026.04.10 | ₩75,646 | ₩75,646 | ₩74,972 | ₩75,017 | -0.83% | 2.5만 |
|---|
| 2026.04.09 | ₩74,938 | ₩75,152 | ₩74,765 | ₩75,125 | +0.25% | 1.3만 |
|---|
| 2026.04.08 | ₩75,205 | ₩75,205 | ₩74,635 | ₩74,845 | -0.48% | 1.2만 |
|---|
| 2026.04.07 | ₩73,977 | ₩73,977 | ₩73,135 | ₩73,557 | -0.57% | 2.1만 |
|---|
| 2026.04.06 | ₩73,816 | ₩73,816 | ₩73,296 | ₩73,644 | -0.23% | 8.9천 |
|---|
| 2026.04.02 | ₩73,068 | ₩73,322 | ₩72,401 | ₩73,298 | +0.31% | 2.3만 |
|---|
| 2026.04.01 | ₩73,109 | ₩73,462 | ₩72,962 | ₩73,202 | +0.13% | 2.7만 |
|---|
| 2026.03.31 | ₩72,160 | ₩73,336 | ₩72,147 | ₩73,253 | +1.51% | 5.9만 |
|---|
| 2026.03.30 | ₩71,893 | ₩72,067 | ₩71,412 | ₩71,439 | -0.63% | 2.8만 |
|---|
| 2026.03.27 | ₩72,374 | ₩72,401 | ₩71,688 | ₩71,800 | -0.79% | 2.6만 |
|---|
| 2026.03.26 | ₩73,790 | ₩73,897 | ₩72,935 | ₩72,988 | -1.09% | 1.6만 |
|---|
| 2026.03.25 | ₩74,538 | ₩74,538 | ₩73,803 | ₩73,963 | -0.77% | 2.2만 |
|---|
| 2026.03.24 | ₩73,763 | ₩74,042 | ₩73,543 | ₩73,738 | -0.03% | 7.2천 |
|---|
| 2026.03.23 | ₩74,110 | ₩74,564 | ₩73,963 | ₩74,030 | -0.11% | 2.4만 |
|---|
| 2026.03.20 | ₩74,150 | ₩74,150 | ₩73,109 | ₩73,376 | -1.04% | 3만 |
|---|
| 2026.03.19 | ₩74,110 | ₩74,618 | ₩74,057 | ₩74,284 | +0.23% | 1.4만 |
|---|
| 2026.03.18 | ₩75,299 | ₩75,299 | ₩74,918 | ₩74,925 | -0.50% | 1.4만 |
|---|
| 2026.03.17 | ₩75,513 | ₩75,539 | ₩75,235 | ₩75,312 | -0.27% | 9.4천 |
|---|
| 2026.03.16 | ₩75,272 | ₩75,272 | ₩74,805 | ₩75,192 | -0.11% | 3.3만 |
|---|
| 2026.03.13 | ₩75,446 | ₩75,446 | ₩74,464 | ₩74,498 | -1.26% | 2만 |
|---|
| 2026.03.12 | ₩75,339 | ₩75,539 | ₩74,992 | ₩75,005 | -0.44% | 4.3만 |
|---|
| 2026.03.11 | ₩75,953 | ₩75,953 | ₩75,606 | ₩75,806 | -0.19% | 4.5천 |
|---|
| 2026.03.10 | ₩76,327 | ₩76,327 | ₩75,753 | ₩75,846 | -0.63% | 1.2만 |
|---|
| 2026.03.09 | ₩75,419 | ₩75,913 | ₩74,604 | ₩75,766 | +0.46% | 7.3천 |
|---|
| 2026.03.06 | ₩75,085 | ₩75,993 | ₩75,085 | ₩75,566 | +0.64% | 1.6만 |
|---|
| 2026.03.05 | ₩76,581 | ₩76,634 | ₩75,780 | ₩76,247 | -0.44% | 2.2만 |
|---|
| 2026.03.04 | ₩76,608 | ₩76,728 | ₩76,114 | ₩76,648 | +0.05% | 1.9만 |
|---|
| 2026.03.03 | ₩75,139 | ₩76,087 | ₩75,139 | ₩75,980 | +1.12% | 2.5만 |
|---|
| 2026.03.02 | ₩76,267 | ₩76,608 | ₩76,138 | ₩76,447 | +0.24% | 5.8천 |
|---|
| 2026.02.27 | ₩76,474 | ₩77,008 | ₩76,474 | ₩77,008 | +0.70% | 8천 |
|---|
| 2026.02.26 | ₩77,062 | ₩77,075 | ₩76,728 | ₩77,043 | -0.02% | 4.3천 |
|---|
| 2026.02.25 | ₩77,235 | ₩77,249 | ₩77,085 | ₩77,249 | +0.02% | 5.6천 |
|---|
| 2026.02.24 | ₩76,688 | ₩76,942 | ₩76,394 | ₩76,888 | +0.26% | 1.4만 |
|---|
| 2026.02.23 | ₩77,115 | ₩77,115 | ₩76,319 | ₩76,354 | -0.99% | 1.2만 |
|---|
| 2026.02.20 | ₩76,781 | ₩77,182 | ₩76,688 | ₩77,182 | +0.52% | 1.4만 |
|---|
| 2026.02.19 | ₩76,462 | ₩76,608 | ₩76,354 | ₩76,608 | +0.19% | 8천 |
|---|
| 2026.02.18 | ₩76,488 | ₩76,795 | ₩76,488 | ₩76,674 | +0.24% | 1.1만 |
|---|
| 2026.02.17 | ₩76,156 | ₩76,327 | ₩75,526 | ₩76,247 | +0.12% | 1.5만 |
|---|
| 2026.02.13 | ₩75,606 | ₩76,406 | ₩75,606 | ₩76,047 | +0.58% | 1만 |
|---|
| 2026.02.12 | ₩77,062 | ₩77,062 | ₩75,887 | ₩75,887 | -1.53% | 1.4만 |
|---|
| 2026.02.11 | ₩77,209 | ₩77,462 | ₩77,048 | ₩77,167 | -0.05% | 8.8천 |
|---|
| 2026.02.10 | ₩76,888 | ₩77,269 | ₩76,888 | ₩77,048 | +0.21% | 2만 |
|---|
| 2026.02.09 | ₩76,795 | ₩77,456 | ₩76,795 | ₩77,342 | +0.71% | 1.3만 |
|---|
| 2026.02.06 | ₩76,421 | ₩76,982 | ₩76,274 | ₩76,982 | +0.73% | 1만 |
|---|
| 2026.02.05 | ₩75,659 | ₩76,220 | ₩75,606 | ₩75,980 | +0.42% | 1.4만 |
|---|
| 2026.02.04 | ₩77,195 | ₩77,195 | ₩76,060 | ₩76,421 | -1.00% | 1.6만 |
|---|
| 2026.02.03 | ₩77,292 | ₩77,302 | ₩76,461 | ₩76,755 | -0.69% | 2.1만 |
|---|
| 2026.02.02 | ₩76,634 | ₩77,329 | ₩76,634 | ₩77,289 | +0.85% | 1.7만 |
|---|
| 2026.01.30 | ₩77,583 | ₩77,703 | ₩77,313 | ₩77,543 | -0.05% | 3.6만 |
|---|
| 2026.01.29 | ₩78,070 | ₩78,088 | ₩77,329 | ₩77,836 | -0.30% | 6.3천 |
|---|
| 2026.01.28 | ₩78,157 | ₩78,157 | ₩77,597 | ₩77,743 | -0.53% | 2.5만 |
|---|
| 2026.01.27 | ₩77,836 | ₩77,903 | ₩77,730 | ₩77,823 | -0.02% | 1.3만 |
|---|
| 2026.01.26 | ₩77,596 | ₩77,596 | ₩77,416 | ₩77,449 | -0.19% | 1.9만 |
|---|
| 2026.01.23 | ₩77,356 | ₩77,369 | ₩77,155 | ₩77,194 | -0.21% | 7.7천 |
|---|
| 2026.01.22 | ₩77,169 | ₩77,173 | ₩76,928 | ₩77,075 | -0.12% | 6.7천 |
|---|
| 2026.01.21 | ₩76,313 | ₩76,968 | ₩76,313 | ₩76,701 | +0.51% | 8.2천 |
|---|
| 2026.01.20 | ₩76,459 | ₩76,660 | ₩76,060 | ₩76,073 | -0.50% | 1.9만 |
|---|
| 2026.01.16 | ₩77,356 | ₩77,369 | ₩77,182 | ₩77,249 | -0.14% | 7.7천 |
|---|
| 2026.01.15 | ₩77,422 | ₩77,556 | ₩77,282 | ₩77,342 | -0.10% | 1만 |
|---|
| 2026.01.14 | ₩77,059 | ₩77,059 | ₩76,701 | ₩76,971 | -0.11% | 7.3천 |
|---|
| 2026.01.13 | ₩77,389 | ₩77,469 | ₩77,179 | ₩77,238 | -0.20% | 1.1만 |
|---|
| 2026.01.12 | ₩76,741 | ₩77,503 | ₩76,741 | ₩77,462 | +0.94% | 5.9천 |
|---|
| 2026.01.09 | ₩77,067 | ₩77,516 | ₩76,995 | ₩77,422 | +0.46% | 1.5만 |
|---|
| 2026.01.08 | ₩76,861 | ₩77,022 | ₩76,848 | ₩77,003 | +0.18% | 1.9만 |
|---|
| 2026.01.07 | ₩77,182 | ₩77,182 | ₩76,728 | ₩76,728 | -0.59% | 3.5만 |
|---|
| 2026.01.06 | ₩76,668 | ₩76,955 | ₩76,661 | ₩76,888 | +0.29% | 84.5만 |
|---|
| 2026.01.05 | ₩76,349 | ₩76,594 | ₩76,349 | ₩76,488 | +0.18% | 2.4만 |
|---|
| 2026.01.02 | ₩76,554 | ₩76,554 | ₩75,728 | ₩75,940 | -0.80% | 3.8만 |
|---|
| 2025.12.31 | ₩76,220 | ₩76,434 | ₩76,174 | ₩76,214 | -0.01% | 1.2만 |
|---|
| 2025.12.30 | ₩76,741 | ₩76,741 | ₩76,287 | ₩76,361 | -0.50% | 5.8천 |
|---|
| 2025.12.29 | ₩77,062 | ₩77,278 | ₩76,841 | ₩76,955 | -0.14% | 1.1만 |
|---|
| 2025.12.26 | ₩77,516 | ₩77,516 | ₩77,089 | ₩77,089 | -0.55% | 3.8천 |
|---|
| 2025.12.24 | ₩77,289 | ₩77,289 | ₩76,987 | ₩77,115 | -0.22% | 2.9천 |
|---|
| 2025.12.23 | ₩76,829 | ₩77,008 | ₩76,829 | ₩77,008 | +0.23% | 6.1천 |
|---|
| 2025.12.22 | ₩76,634 | ₩76,808 | ₩76,621 | ₩76,808 | +0.23% | 1만 |
|---|
| 2025.12.19 | ₩75,539 | ₩76,407 | ₩75,539 | ₩76,407 | +1.15% | 1.1만 |
|---|
| 2025.12.18 | ₩75,680 | ₩76,033 | ₩75,680 | ₩75,873 | +0.26% | 1만 |
|---|
| 2025.12.17 | ₩75,513 | ₩75,820 | ₩75,344 | ₩75,352 | -0.21% | 7.8천 |
|---|
| 2025.12.16 | ₩75,967 | ₩76,020 | ₩75,786 | ₩75,953 | -0.02% | 3.7천 |
|---|
| 2025.12.15 | ₩76,835 | ₩76,835 | ₩76,007 | ₩76,174 | -0.86% | 1.2만 |
|---|
| 2025.12.12 | ₩77,022 | ₩77,022 | ₩76,114 | ₩76,207 | -1.06% | 9.8천 |
|---|
| 2025.12.11 | ₩76,608 | ₩76,781 | ₩76,207 | ₩76,768 | +0.21% | 1.5만 |
|---|
| 2025.12.10 | ₩76,061 | ₩76,581 | ₩75,999 | ₩76,486 | +0.56% | 1.1만 |
|---|
| 2025.12.09 | ₩76,154 | ₩76,274 | ₩76,127 | ₩76,194 | +0.05% | 1.6만 |
|---|
| 2025.12.08 | ₩76,821 | ₩76,821 | ₩76,100 | ₩76,115 | -0.92% | 2.1만 |
|---|
| 2025.12.05 | ₩75,913 | ₩76,528 | ₩75,913 | ₩76,447 | +0.70% | 7.6천 |
|---|
| 2025.12.04 | ₩76,501 | ₩76,501 | ₩75,860 | ₩76,100 | -0.52% | 1.7만 |
|---|
| 2025.12.03 | ₩76,341 | ₩76,341 | ₩76,028 | ₩76,037 | -0.40% | 4.7천 |
|---|
| 2025.12.02 | ₩75,566 | ₩76,234 | ₩75,566 | ₩76,073 | +0.67% | 1.1만 |
|---|
| 2025.12.01 | ₩75,967 | ₩75,993 | ₩75,645 | ₩75,800 | -0.22% | 9.2천 |
|---|
| 2025.11.28 | ₩76,259 | ₩76,407 | ₩76,259 | ₩76,370 | +0.15% | 5.1천 |
|---|
| 2025.11.26 | ₩76,394 | ₩76,394 | ₩76,007 | ₩76,240 | -0.20% | 1.1만 |
|---|
| 2025.11.25 | ₩74,725 | ₩75,846 | ₩74,725 | ₩75,785 | +1.42% | 2.1만 |
|---|
| 2025.11.24 | ₩74,738 | ₩75,112 | ₩74,364 | ₩75,044 | +0.41% | 6.5만 |
|---|
| 2025.11.21 | ₩73,549 | ₩74,685 | ₩73,349 | ₩73,982 | +0.59% | 2.8만 |
|---|
| 2025.11.20 | ₩74,912 | ₩75,165 | ₩73,442 | ₩73,512 | -1.87% | 3.1만 |
|---|
| 2025.11.19 | ₩73,696 | ₩74,230 | ₩73,696 | ₩74,118 | +0.57% | 8.1천 |
|---|
| 2025.11.18 | ₩74,324 | ₩74,324 | ₩73,723 | ₩74,049 | -0.37% | 3만 |
|---|
| 2025.11.17 | ₩75,132 | ₩75,132 | ₩74,324 | ₩74,556 | -0.77% | 1만 |
|---|
| 2025.11.14 | ₩74,658 | ₩75,176 | ₩74,658 | ₩74,954 | +0.40% | 5.2천 |
|---|
| 2025.11.13 | ₩75,152 | ₩75,513 | ₩74,992 | ₩75,034 | -0.16% | 2.9만 |
|---|
| 2025.11.12 | ₩78,331 | ₩78,331 | ₩75,658 | ₩75,729 | -3.32% | 5.2천 |
|---|
| 2025.11.11 | ₩75,753 | ₩75,980 | ₩75,686 | ₩75,881 | +0.17% | 8.7천 |
|---|
| 2025.11.10 | ₩75,452 | ₩75,805 | ₩75,326 | ₩75,774 | +0.43% | 2.9만 |
|---|
| 2025.11.07 | ₩75,018 | ₩75,018 | ₩74,337 | ₩74,938 | -0.11% | 1.2만 |
|---|
| 2025.11.06 | ₩75,112 | ₩75,291 | ₩74,880 | ₩75,018 | -0.12% | 83.9만 |
|---|
| 2025.11.05 | ₩75,459 | ₩75,846 | ₩75,459 | ₩75,539 | +0.11% | 2.1만 |
|---|
| 2025.11.04 | ₩75,432 | ₩75,860 | ₩75,326 | ₩75,364 | -0.09% | 4.7만 |
|---|
| 2025.11.03 | ₩76,127 | ₩76,127 | ₩75,526 | ₩75,737 | -0.51% | 1.4만 |
|---|
| 2025.10.31 | ₩76,246 | ₩76,246 | ₩75,833 | ₩75,964 | -0.37% | 1.5만 |
|---|
| 2025.10.30 | ₩75,526 | ₩76,180 | ₩75,526 | ₩75,774 | +0.33% | 1.6만 |
|---|
| 2025.10.29 | ₩76,127 | ₩76,127 | ₩75,432 | ₩75,829 | -0.39% | 5만 |
|---|
| 2025.10.28 | ₩76,127 | ₩76,127 | ₩75,513 | ₩75,770 | -0.47% | 4.3만 |
|---|
| 2025.10.27 | ₩75,530 | ₩75,696 | ₩75,486 | ₩75,696 | +0.22% | 9.8천 |
|---|
| 2025.10.24 | ₩74,958 | ₩75,058 | ₩74,945 | ₩74,945 | -0.02% | 4.6천 |
|---|
| 2025.10.23 | ₩74,546 | ₩74,738 | ₩74,524 | ₩74,664 | +0.16% | 2.5천 |
|---|
| 2025.10.22 | ₩74,535 | ₩74,644 | ₩73,925 | ₩74,292 | -0.33% | 1.1만 |
|---|
| 2025.10.21 | ₩75,432 | ₩75,432 | ₩74,498 | ₩74,618 | -1.08% | 3.7만 |
|---|
| 2025.10.20 | ₩73,803 | ₩74,831 | ₩73,803 | ₩74,595 | +1.07% | 1.5만 |
|---|
| 2025.10.17 | ₩73,710 | ₩74,003 | ₩73,466 | ₩73,933 | +0.30% | 5.1천 |
|---|
| 2025.10.16 | ₩74,005 | ₩74,010 | ₩73,242 | ₩73,483 | -0.71% | 8.6천 |
|---|
| 2025.10.15 | ₩73,858 | ₩74,283 | ₩73,603 | ₩73,786 | -0.10% | 6.4천 |
|---|
| 2025.10.14 | ₩73,469 | ₩73,856 | ₩72,922 | ₩73,604 | +0.18% | 1만 |
|---|
| 2025.10.13 | ₩73,856 | ₩73,856 | ₩73,496 | ₩73,551 | -0.41% | 7.9천 |
|---|
| 2025.10.10 | ₩74,284 | ₩74,725 | ₩72,823 | ₩72,823 | -1.97% | 1.6만 |
|---|