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 | ₩81,785 | ₩82,021 | ₩81,785 | ₩81,888 | +0.13% | 4만 |
| 2026.10.08 | ₩81,501 | ₩81,768 | ₩81,460 | ₩81,607 | +0.13% | 1.6만 |
| 2026.10.07 | ₩81,874 | ₩81,874 | ₩81,354 | ₩81,621 | -0.31% | 4.5만 |
| 2026.10.06 | ₩81,794 | ₩81,814 | ₩81,594 | ₩81,674 | -0.15% | 2.5만 |
| 2026.10.05 | ₩81,193 | ₩81,621 | ₩81,147 | ₩81,527 | +0.41% | 2.4만 |
| 2026.10.02 | ₩81,434 | ₩81,434 | ₩80,806 | ₩80,913 | -0.64% | 3.8만 |
| 2026.10.01 | ₩80,519 | ₩80,753 | ₩80,192 | ₩80,633 | +0.14% | 3.8만 |
| 2026.09.30 | ₩81,314 | ₩81,314 | ₩80,673 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩80,678 |
| -0.78% |
| 4.7만 |
| 2026.09.29 | ₩81,447 | ₩81,447 | ₩80,677 | ₩80,873 | -0.70% | 2.7만 |
|---|
| 2026.09.28 | ₩81,247 | ₩81,247 | ₩80,806 | ₩81,020 | -0.28% | 1.7만 |
|---|
| 2026.09.25 | ₩81,354 | ₩81,354 | ₩80,920 | ₩81,260 | -0.11% | 1.4만 |
|---|
| 2026.09.24 | ₩80,926 | ₩81,100 | ₩80,713 | ₩81,007 | +0.10% | 1.8만 |
|---|
| 2026.09.23 | ₩81,501 | ₩81,507 | ₩80,886 | ₩80,967 | -0.66% | 2.3만 |
|---|
| 2026.09.22 | ₩81,821 | ₩81,821 | ₩81,481 | ₩81,493 | -0.40% | 2만 |
|---|
| 2026.09.21 | ₩80,941 | ₩81,541 | ₩80,941 | ₩81,497 | +0.69% | 1.4만 |
|---|
| 2026.09.18 | ₩80,379 | ₩80,606 | ₩80,286 | ₩80,606 | +0.28% | 3만 |
|---|
| 2026.09.17 | ₩80,554 | ₩80,554 | ₩79,993 | ₩80,406 | -0.18% | 8.6만 |
|---|
| 2026.09.16 | ₩80,352 | ₩80,352 | ₩79,365 | ₩79,658 | -0.86% | 4.1만 |
|---|
| 2026.09.15 | ₩80,352 | ₩80,352 | ₩79,625 | ₩79,885 | -0.58% | 3만 |
|---|
| 2026.09.14 | ₩79,899 | ₩80,192 | ₩79,832 | ₩80,112 | +0.27% | 1.3만 |
|---|
| 2026.09.11 | ₩80,072 | ₩80,206 | ₩80,072 | ₩80,112 | +0.05% | 2.8만 |
|---|
| 2026.09.10 | ₩80,045 | ₩80,045 | ₩79,652 | ₩79,672 | -0.47% | 1.6만 |
|---|
| 2026.09.09 | ₩80,085 | ₩80,099 | ₩79,899 | ₩80,059 | -0.03% | 2.6만 |
|---|
| 2026.09.08 | ₩80,513 | ₩80,646 | ₩80,352 | ₩80,392 | -0.15% | 2.5만 |
|---|
| 2026.09.04 | ₩81,047 | ₩81,047 | ₩80,606 | ₩80,686 | -0.44% | 1.4만 |
|---|
| 2026.09.03 | ₩80,673 | ₩80,793 | ₩80,426 | ₩80,766 | +0.12% | 2.2만 |
|---|
| 2026.09.02 | ₩80,099 | ₩80,232 | ₩79,925 | ₩80,219 | +0.15% | 2.1만 |
|---|
| 2026.09.01 | ₩80,045 | ₩80,112 | ₩79,786 | ₩79,912 | -0.17% | 2.1만 |
|---|
| 2026.08.31 | ₩80,653 | ₩80,700 | ₩80,446 | ₩80,700 | +0.06% | 3.3만 |
|---|
| 2026.08.28 | ₩80,993 | ₩81,167 | ₩80,700 | ₩80,753 | -0.30% | 2만 |
|---|
| 2026.08.27 | ₩81,020 | ₩81,020 | ₩80,539 | ₩80,846 | -0.21% | 1.6만 |
|---|
| 2026.08.26 | ₩80,486 | ₩80,619 | ₩80,319 | ₩80,526 | +0.05% | 2.3만 |
|---|
| 2026.08.25 | ₩80,846 | ₩80,846 | ₩80,206 | ₩80,370 | -0.59% | 3.4만 |
|---|
| 2026.08.24 | ₩80,166 | ₩80,379 | ₩80,045 | ₩80,339 | +0.22% | 3.3만 |
|---|
| 2026.08.21 | ₩80,566 | ₩80,566 | ₩80,061 | ₩80,339 | -0.28% | 1.2만 |
|---|
| 2026.08.20 | ₩80,473 | ₩80,473 | ₩79,992 | ₩80,032 | -0.55% | 2.3만 |
|---|
| 2026.08.19 | ₩80,967 | ₩80,967 | ₩80,474 | ₩80,499 | -0.58% | 2만 |
|---|
| 2026.08.18 | ₩80,392 | ₩80,446 | ₩80,366 | ₩80,379 | -0.02% | 1.4만 |
|---|
| 2026.08.17 | ₩80,501 | ₩80,673 | ₩80,501 | ₩80,619 | +0.15% | 7.7천 |
|---|
| 2026.08.14 | ₩81,100 | ₩81,100 | ₩80,519 | ₩80,581 | -0.64% | 2.1만 |
|---|
| 2026.08.13 | ₩80,806 | ₩80,846 | ₩80,579 | ₩80,806 | 0.00% | 3.6만 |
|---|
| 2026.08.12 | ₩80,514 | ₩80,539 | ₩80,399 | ₩80,399 | -0.14% | 2.4만 |
|---|
| 2026.08.11 | ₩80,593 | ₩80,673 | ₩80,366 | ₩80,399 | -0.24% | 1만 |
|---|
| 2026.08.10 | ₩80,753 | ₩80,753 | ₩80,419 | ₩80,467 | -0.35% | 1.9만 |
|---|
| 2026.08.07 | ₩80,192 | ₩80,459 | ₩80,192 | ₩80,459 | +0.33% | 1.1만 |
|---|
| 2026.08.06 | ₩79,952 | ₩80,379 | ₩79,445 | ₩80,166 | +0.27% | 1.3만 |
|---|
| 2026.08.05 | ₩81,274 | ₩81,274 | ₩80,299 | ₩80,299 | -1.20% | 1.4만 |
|---|
| 2026.08.04 | ₩80,406 | ₩80,713 | ₩79,885 | ₩80,595 | +0.24% | 2.7만 |
|---|
| 2026.08.03 | ₩79,698 | ₩79,832 | ₩79,278 | ₩79,712 | +0.02% | 2.3만 |
|---|
| 2026.07.31 | ₩79,458 | ₩79,945 | ₩78,924 | ₩79,738 | +0.35% | 1.5만 |
|---|
| 2026.07.30 | ₩79,298 | ₩79,298 | ₩78,544 | ₩79,017 | -0.35% | 3만 |
|---|
| 2026.07.29 | ₩78,844 | ₩79,231 | ₩78,216 | ₩78,216 | -0.80% | 1.6만 |
|---|
| 2026.07.28 | ₩78,670 | ₩79,124 | ₩78,670 | ₩79,015 | +0.44% | 1.8만 |
|---|
| 2026.07.27 | ₩79,204 | ₩79,284 | ₩78,510 | ₩78,777 | -0.54% | 1.1만 |
|---|
| 2026.07.24 | ₩78,697 | ₩79,058 | ₩78,630 | ₩78,791 | +0.12% | 1.8만 |
|---|
| 2026.07.23 | ₩78,457 | ₩79,164 | ₩78,457 | ₩78,804 | +0.44% | 1.3만 |
|---|
| 2026.07.22 | ₩79,638 | ₩79,738 | ₩79,590 | ₩79,592 | -0.06% | 7.8천 |
|---|
| 2026.07.21 | ₩79,859 | ₩79,859 | ₩79,431 | ₩79,710 | -0.19% | 9.7천 |
|---|
| 2026.07.20 | ₩79,471 | ₩79,538 | ₩79,231 | ₩79,244 | -0.29% | 8.7천 |
|---|
| 2026.07.17 | ₩79,231 | ₩79,471 | ₩78,991 | ₩79,351 | +0.15% | 2.8만 |
|---|
| 2026.07.16 | ₩79,765 | ₩80,037 | ₩79,672 | ₩79,832 | +0.08% | 1.2만 |
|---|
| 2026.07.15 | ₩79,672 | ₩79,832 | ₩79,525 | ₩79,758 | +0.11% | 4.2만 |
|---|
| 2026.07.14 | ₩79,391 | ₩79,685 | ₩79,378 | ₩79,685 | +0.37% | 1.6만 |
|---|
| 2026.07.13 | ₩79,571 | ₩79,571 | ₩79,284 | ₩79,338 | -0.29% | 1.9만 |
|---|
| 2026.07.10 | ₩78,937 | ₩79,632 | ₩78,937 | ₩79,632 | +0.88% | 1.5만 |
|---|
| 2026.07.09 | ₩79,378 | ₩79,378 | ₩78,897 | ₩79,325 | -0.07% | 1.5만 |
|---|
| 2026.07.08 | ₩78,697 | ₩78,844 | ₩78,257 | ₩78,844 | +0.19% | 6.4천 |
|---|
| 2026.07.07 | ₩78,764 | ₩78,871 | ₩78,550 | ₩78,724 | -0.05% | 1.2만 |
|---|
| 2026.07.06 | ₩79,124 | ₩79,124 | ₩78,710 | ₩78,977 | -0.19% | 2.5만 |
|---|
| 2026.07.02 | ₩78,977 | ₩78,977 | ₩78,136 | ₩78,550 | -0.54% | 3.1만 |
|---|
| 2026.07.01 | ₩78,110 | ₩78,951 | ₩78,110 | ₩78,590 | +0.62% | 3.8만 |
|---|
| 2026.06.30 | ₩78,437 | ₩79,058 | ₩78,437 | ₩78,991 | +0.71% | 3.5만 |
|---|
| 2026.06.29 | ₩77,215 | ₩78,377 | ₩77,215 | ₩78,323 | +1.43% | 6만 |
|---|
| 2026.06.26 | ₩77,522 | ₩77,869 | ₩77,042 | ₩77,456 | -0.09% | 1.8만 |
|---|
| 2026.06.25 | ₩77,936 | ₩77,936 | ₩77,215 | ₩77,829 | -0.14% | 3.5만 |
|---|
| 2026.06.24 | ₩77,482 | ₩78,030 | ₩77,334 | ₩77,522 | +0.05% | 1.6만 |
|---|
| 2026.06.23 | ₩77,688 | ₩77,896 | ₩77,509 | ₩77,549 | -0.18% | 1.2만 |
|---|
| 2026.06.22 | ₩78,737 | ₩78,737 | ₩78,163 | ₩78,337 | -0.51% | 1.4만 |
|---|
| 2026.06.18 | ₩78,283 | ₩78,510 | ₩78,098 | ₩78,390 | +0.14% | 1.6만 |
|---|
| 2026.06.17 | ₩79,111 | ₩79,111 | ₩77,856 | ₩77,943 | -1.48% | 2만 |
|---|
| 2026.06.16 | ₩79,264 | ₩79,264 | ₩78,797 | ₩78,797 | -0.59% | 2만 |
|---|
| 2026.06.15 | ₩79,445 | ₩79,445 | ₩78,871 | ₩79,218 | -0.29% | 2.4만 |
|---|
| 2026.06.12 | ₩77,736 | ₩78,257 | ₩77,682 | ₩78,163 | +0.55% | 1.8만 |
|---|
| 2026.06.11 | ₩77,469 | ₩77,923 | ₩77,002 | ₩77,803 | +0.43% | 3만 |
|---|
| 2026.06.10 | ₩77,602 | ₩77,763 | ₩76,922 | ₩76,922 | -0.88% | 3.9만 |
|---|
| 2026.06.09 | ₩77,562 | ₩78,397 | ₩76,438 | ₩77,709 | +0.19% | 5.6만 |
|---|
| 2026.06.08 | ₩77,803 | ₩78,270 | ₩77,763 | ₩77,803 | 0.00% | 5.1만 |
|---|
| 2026.06.05 | ₩78,844 | ₩78,844 | ₩77,642 | ₩77,696 | -1.46% | 1.4만 |
|---|
| 2026.06.04 | ₩79,071 | ₩79,291 | ₩78,710 | ₩79,151 | +0.10% | 2.4만 |
|---|
| 2026.06.03 | ₩79,084 | ₩79,084 | ₩78,677 | ₩78,884 | -0.25% | 2.5만 |
|---|
| 2026.06.02 | ₩78,991 | ₩79,058 | ₩78,884 | ₩78,897 | -0.12% | 3.7만 |
|---|
| 2026.06.01 | ₩78,697 | ₩79,151 | ₩78,697 | ₩79,001 | +0.39% | 4.2만 |
|---|
| 2026.05.29 | ₩79,391 | ₩79,565 | ₩79,304 | ₩79,345 | -0.06% | 3.8만 |
|---|
| 2026.05.28 | ₩79,551 | ₩79,551 | ₩79,040 | ₩79,525 | -0.03% | 2.3만 |
|---|
| 2026.05.27 | ₩78,750 | ₩79,204 | ₩78,750 | ₩79,098 | +0.44% | 8.2만 |
|---|
| 2026.05.26 | ₩79,365 | ₩79,365 | ₩78,777 | ₩78,977 | -0.49% | 14만 |
|---|
| 2026.05.22 | ₩78,791 | ₩78,871 | ₩78,670 | ₩78,777 | -0.02% | 4.5만 |
|---|
| 2026.05.21 | ₩78,577 | ₩78,577 | ₩77,990 | ₩78,214 | -0.46% | 48.2만 |
|---|
| 2026.05.20 | ₩78,323 | ₩78,524 | ₩77,856 | ₩78,391 | +0.09% | 2.7만 |
|---|
| 2026.05.19 | ₩78,257 | ₩78,257 | ₩77,669 | ₩77,883 | -0.48% | 10만 |
|---|
| 2026.05.18 | ₩77,829 | ₩78,136 | ₩77,796 | ₩78,028 | +0.26% | 2.2만 |
|---|
| 2026.05.15 | ₩78,083 | ₩78,083 | ₩77,720 | ₩77,804 | -0.36% | 1.7만 |
|---|
| 2026.05.14 | ₩78,150 | ₩78,415 | ₩77,883 | ₩78,162 | +0.02% | 2.6만 |
|---|
| 2026.05.13 | ₩77,441 | ₩77,896 | ₩77,415 | ₩77,809 | +0.48% | 2만 |
|---|
| 2026.05.12 | ₩77,736 | ₩77,736 | ₩77,148 | ₩77,466 | -0.35% | 1.7만 |
|---|
| 2026.05.11 | ₩77,869 | ₩77,869 | ₩77,576 | ₩77,616 | -0.33% | 1.6만 |
|---|
| 2026.05.08 | ₩77,763 | ₩77,763 | ₩77,389 | ₩77,676 | -0.11% | 1.6만 |
|---|
| 2026.05.07 | ₩76,841 | ₩77,369 | ₩76,841 | ₩77,091 | +0.32% | 1.7만 |
|---|
| 2026.05.06 | ₩77,242 | ₩77,242 | ₩76,708 | ₩77,170 | -0.09% | 2.9만 |
|---|
| 2026.05.05 | ₩77,082 | ₩77,082 | ₩76,672 | ₩76,815 | -0.35% | 1.2만 |
|---|
| 2026.05.04 | ₩76,668 | ₩76,668 | ₩76,094 | ₩76,282 | -0.50% | 2.5만 |
|---|
| 2026.05.01 | ₩76,708 | ₩76,708 | ₩76,376 | ₩76,414 | -0.38% | 2.1만 |
|---|
| 2026.04.30 | ₩77,295 | ₩77,295 | ₩76,534 | ₩77,135 | -0.21% | 2.2만 |
|---|
| 2026.04.29 | ₩77,189 | ₩77,189 | ₩76,641 | ₩76,801 | -0.50% | 2.3만 |
|---|
| 2026.04.28 | ₩76,895 | ₩76,908 | ₩76,681 | ₩76,853 | -0.05% | 1.3만 |
|---|
| 2026.04.27 | ₩77,162 | ₩77,242 | ₩76,892 | ₩77,202 | +0.05% | 2.8만 |
|---|
| 2026.04.24 | ₩76,494 | ₩76,948 | ₩76,494 | ₩76,923 | +0.56% | 9.1천 |
|---|
| 2026.04.23 | ₩76,598 | ₩76,695 | ₩76,174 | ₩76,482 | -0.15% | 2만 |
|---|
| 2026.04.22 | ₩77,229 | ₩77,229 | ₩76,728 | ₩76,914 | -0.41% | 6.1천 |
|---|
| 2026.04.21 | ₩76,695 | ₩76,855 | ₩76,454 | ₩76,458 | -0.31% | 1.6만 |
|---|
| 2026.04.20 | ₩76,828 | ₩76,828 | ₩76,508 | ₩76,697 | -0.17% | 1.7만 |
|---|
| 2026.04.17 | ₩76,788 | ₩76,922 | ₩76,695 | ₩76,833 | +0.06% | 1.4만 |
|---|
| 2026.04.16 | ₩76,259 | ₩76,494 | ₩76,259 | ₩76,420 | +0.21% | 2.1만 |
|---|
| 2026.04.15 | ₩76,254 | ₩76,254 | ₩75,775 | ₩76,226 | -0.04% | 2.1만 |
|---|
| 2026.04.14 | ₩75,647 | ₩75,947 | ₩75,647 | ₩75,875 | +0.30% | 2.5만 |
|---|
| 2026.04.13 | ₩74,452 | ₩75,465 | ₩74,452 | ₩75,465 | +1.36% | 1.8만 |
|---|
| 2026.04.10 | ₩75,613 | ₩75,613 | ₩74,939 | ₩74,984 | -0.83% | 2.5만 |
|---|
| 2026.04.09 | ₩74,906 | ₩75,119 | ₩74,732 | ₩75,093 | +0.25% | 1.3만 |
|---|
| 2026.04.08 | ₩75,173 | ₩75,173 | ₩74,603 | ₩74,812 | -0.48% | 1.2만 |
|---|
| 2026.04.07 | ₩73,945 | ₩73,945 | ₩73,104 | ₩73,525 | -0.57% | 2.1만 |
|---|
| 2026.04.06 | ₩73,784 | ₩73,784 | ₩73,264 | ₩73,612 | -0.23% | 8.9천 |
|---|
| 2026.04.02 | ₩73,037 | ₩73,290 | ₩72,369 | ₩73,266 | +0.31% | 2.3만 |
|---|
| 2026.04.01 | ₩73,077 | ₩73,431 | ₩72,930 | ₩73,170 | +0.13% | 2.7만 |
|---|
| 2026.03.31 | ₩72,129 | ₩73,304 | ₩72,116 | ₩73,221 | +1.51% | 5.9만 |
|---|
| 2026.03.30 | ₩71,862 | ₩72,036 | ₩71,381 | ₩71,408 | -0.63% | 2.8만 |
|---|
| 2026.03.27 | ₩72,343 | ₩72,369 | ₩71,656 | ₩71,769 | -0.79% | 2.6만 |
|---|
| 2026.03.26 | ₩73,758 | ₩73,864 | ₩72,903 | ₩72,957 | -1.09% | 1.6만 |
|---|
| 2026.03.25 | ₩74,505 | ₩74,505 | ₩73,771 | ₩73,931 | -0.77% | 2.2만 |
|---|
| 2026.03.24 | ₩73,731 | ₩74,010 | ₩73,511 | ₩73,706 | -0.03% | 7.2천 |
|---|
| 2026.03.23 | ₩74,078 | ₩74,532 | ₩73,931 | ₩73,998 | -0.11% | 2.4만 |
|---|
| 2026.03.20 | ₩74,118 | ₩74,118 | ₩73,077 | ₩73,344 | -1.04% | 3만 |
|---|
| 2026.03.19 | ₩74,078 | ₩74,585 | ₩74,025 | ₩74,252 | +0.23% | 1.4만 |
|---|
| 2026.03.18 | ₩75,266 | ₩75,266 | ₩74,886 | ₩74,892 | -0.50% | 1.4만 |
|---|
| 2026.03.17 | ₩75,480 | ₩75,506 | ₩75,202 | ₩75,280 | -0.27% | 9.4천 |
|---|
| 2026.03.16 | ₩75,239 | ₩75,239 | ₩74,772 | ₩75,159 | -0.11% | 3.3만 |
|---|
| 2026.03.13 | ₩75,413 | ₩75,413 | ₩74,432 | ₩74,465 | -1.26% | 2만 |
|---|
| 2026.03.12 | ₩75,306 | ₩75,506 | ₩74,959 | ₩74,972 | -0.44% | 4.3만 |
|---|
| 2026.03.11 | ₩75,920 | ₩75,920 | ₩75,573 | ₩75,773 | -0.19% | 4.5천 |
|---|
| 2026.03.10 | ₩76,294 | ₩76,294 | ₩75,720 | ₩75,814 | -0.63% | 1.2만 |
|---|
| 2026.03.09 | ₩75,386 | ₩75,880 | ₩74,572 | ₩75,733 | +0.46% | 7.3천 |
|---|
| 2026.03.06 | ₩75,053 | ₩75,960 | ₩75,053 | ₩75,533 | +0.64% | 1.6만 |
|---|
| 2026.03.05 | ₩76,548 | ₩76,601 | ₩75,747 | ₩76,214 | -0.44% | 2.2만 |
|---|
| 2026.03.04 | ₩76,574 | ₩76,695 | ₩76,081 | ₩76,615 | +0.05% | 1.9만 |
|---|
| 2026.03.03 | ₩75,106 | ₩76,054 | ₩75,106 | ₩75,947 | +1.12% | 2.5만 |
|---|
| 2026.03.02 | ₩76,234 | ₩76,574 | ₩76,105 | ₩76,414 | +0.24% | 5.8천 |
|---|
| 2026.02.27 | ₩76,441 | ₩76,975 | ₩76,441 | ₩76,975 | +0.70% | 8천 |
|---|
| 2026.02.26 | ₩77,028 | ₩77,042 | ₩76,695 | ₩77,010 | -0.02% | 4.3천 |
|---|
| 2026.02.25 | ₩77,202 | ₩77,215 | ₩77,051 | ₩77,215 | +0.02% | 5.6천 |
|---|
| 2026.02.24 | ₩76,655 | ₩76,908 | ₩76,361 | ₩76,855 | +0.26% | 1.4만 |
|---|
| 2026.02.23 | ₩77,082 | ₩77,082 | ₩76,286 | ₩76,321 | -0.99% | 1.2만 |
|---|
| 2026.02.20 | ₩76,748 | ₩77,148 | ₩76,655 | ₩77,148 | +0.52% | 1.4만 |
|---|
| 2026.02.19 | ₩76,429 | ₩76,574 | ₩76,321 | ₩76,574 | +0.19% | 8천 |
|---|
| 2026.02.18 | ₩76,454 | ₩76,761 | ₩76,454 | ₩76,641 | +0.24% | 1.1만 |
|---|
| 2026.02.17 | ₩76,123 | ₩76,294 | ₩75,493 | ₩76,214 | +0.12% | 1.5만 |
|---|
| 2026.02.13 | ₩75,573 | ₩76,373 | ₩75,573 | ₩76,014 | +0.58% | 1만 |
|---|
| 2026.02.12 | ₩77,028 | ₩77,028 | ₩75,854 | ₩75,854 | -1.53% | 1.4만 |
|---|
| 2026.02.11 | ₩77,175 | ₩77,429 | ₩77,015 | ₩77,134 | -0.05% | 8.8천 |
|---|
| 2026.02.10 | ₩76,855 | ₩77,235 | ₩76,855 | ₩77,015 | +0.21% | 2만 |
|---|
| 2026.02.09 | ₩76,761 | ₩77,422 | ₩76,761 | ₩77,309 | +0.71% | 1.3만 |
|---|
| 2026.02.06 | ₩76,388 | ₩76,948 | ₩76,241 | ₩76,948 | +0.73% | 1만 |
|---|
| 2026.02.05 | ₩75,627 | ₩76,187 | ₩75,573 | ₩75,947 | +0.42% | 1.4만 |
|---|
| 2026.02.04 | ₩77,162 | ₩77,162 | ₩76,027 | ₩76,388 | -1.00% | 1.6만 |
|---|
| 2026.02.03 | ₩77,258 | ₩77,269 | ₩76,428 | ₩76,721 | -0.69% | 2.1만 |
|---|
| 2026.02.02 | ₩76,601 | ₩77,295 | ₩76,601 | ₩77,255 | +0.85% | 1.7만 |
|---|
| 2026.01.30 | ₩77,549 | ₩77,669 | ₩77,279 | ₩77,509 | -0.05% | 3.6만 |
|---|
| 2026.01.29 | ₩78,036 | ₩78,054 | ₩77,295 | ₩77,803 | -0.30% | 6.3천 |
|---|
| 2026.01.28 | ₩78,123 | ₩78,123 | ₩77,564 | ₩77,709 | -0.53% | 2.5만 |
|---|
| 2026.01.27 | ₩77,803 | ₩77,869 | ₩77,696 | ₩77,789 | -0.02% | 1.3만 |
|---|
| 2026.01.26 | ₩77,562 | ₩77,562 | ₩77,382 | ₩77,415 | -0.19% | 1.9만 |
|---|
| 2026.01.23 | ₩77,322 | ₩77,335 | ₩77,122 | ₩77,161 | -0.21% | 7.7천 |
|---|
| 2026.01.22 | ₩77,135 | ₩77,139 | ₩76,895 | ₩77,042 | -0.12% | 6.7천 |
|---|
| 2026.01.21 | ₩76,279 | ₩76,935 | ₩76,279 | ₩76,668 | +0.51% | 8.2천 |
|---|
| 2026.01.20 | ₩76,426 | ₩76,627 | ₩76,027 | ₩76,040 | -0.50% | 1.9만 |
|---|
| 2026.01.16 | ₩77,322 | ₩77,335 | ₩77,148 | ₩77,215 | -0.14% | 7.7천 |
|---|
| 2026.01.15 | ₩77,389 | ₩77,522 | ₩77,249 | ₩77,309 | -0.10% | 1만 |
|---|
| 2026.01.14 | ₩77,026 | ₩77,026 | ₩76,668 | ₩76,938 | -0.11% | 7.3천 |
|---|
| 2026.01.13 | ₩77,355 | ₩77,436 | ₩77,146 | ₩77,205 | -0.20% | 1.1만 |
|---|
| 2026.01.12 | ₩76,708 | ₩77,469 | ₩76,708 | ₩77,429 | +0.94% | 5.9천 |
|---|
| 2026.01.09 | ₩77,034 | ₩77,482 | ₩76,962 | ₩77,389 | +0.46% | 1.5만 |
|---|
| 2026.01.08 | ₩76,828 | ₩76,988 | ₩76,815 | ₩76,970 | +0.18% | 1.9만 |
|---|
| 2026.01.07 | ₩77,148 | ₩77,148 | ₩76,695 | ₩76,695 | -0.59% | 3.5만 |
|---|
| 2026.01.06 | ₩76,635 | ₩76,922 | ₩76,628 | ₩76,855 | +0.29% | 84.5만 |
|---|
| 2026.01.05 | ₩76,315 | ₩76,561 | ₩76,315 | ₩76,454 | +0.18% | 2.4만 |
|---|
| 2026.01.02 | ₩76,521 | ₩76,521 | ₩75,695 | ₩75,907 | -0.80% | 3.8만 |
|---|
| 2025.12.31 | ₩76,187 | ₩76,401 | ₩76,141 | ₩76,181 | -0.01% | 1.2만 |
|---|
| 2025.12.30 | ₩76,708 | ₩76,708 | ₩76,254 | ₩76,327 | -0.50% | 5.8천 |
|---|
| 2025.12.29 | ₩77,028 | ₩77,245 | ₩76,808 | ₩76,922 | -0.14% | 1.1만 |
|---|
| 2025.12.26 | ₩77,482 | ₩77,482 | ₩77,055 | ₩77,055 | -0.55% | 3.8천 |
|---|
| 2025.12.24 | ₩77,255 | ₩77,255 | ₩76,954 | ₩77,082 | -0.22% | 2.9천 |
|---|
| 2025.12.23 | ₩76,796 | ₩76,975 | ₩76,796 | ₩76,975 | +0.23% | 6.1천 |
|---|
| 2025.12.22 | ₩76,601 | ₩76,775 | ₩76,588 | ₩76,775 | +0.23% | 1만 |
|---|
| 2025.12.19 | ₩75,506 | ₩76,374 | ₩75,506 | ₩76,374 | +1.15% | 1.1만 |
|---|
| 2025.12.18 | ₩75,647 | ₩76,000 | ₩75,647 | ₩75,840 | +0.26% | 1만 |
|---|
| 2025.12.17 | ₩75,480 | ₩75,787 | ₩75,312 | ₩75,320 | -0.21% | 7.8천 |
|---|
| 2025.12.16 | ₩75,934 | ₩75,987 | ₩75,753 | ₩75,920 | -0.02% | 3.7천 |
|---|
| 2025.12.15 | ₩76,801 | ₩76,801 | ₩75,974 | ₩76,141 | -0.86% | 1.2만 |
|---|
| 2025.12.12 | ₩76,988 | ₩76,988 | ₩76,081 | ₩76,174 | -1.06% | 9.8천 |
|---|
| 2025.12.11 | ₩76,574 | ₩76,748 | ₩76,174 | ₩76,735 | +0.21% | 1.5만 |
|---|
| 2025.12.10 | ₩76,028 | ₩76,548 | ₩75,966 | ₩76,453 | +0.56% | 1.1만 |
|---|
| 2025.12.09 | ₩76,121 | ₩76,241 | ₩76,094 | ₩76,161 | +0.05% | 1.6만 |
|---|
| 2025.12.08 | ₩76,788 | ₩76,788 | ₩76,067 | ₩76,082 | -0.92% | 2.1만 |
|---|
| 2025.12.05 | ₩75,880 | ₩76,494 | ₩75,880 | ₩76,414 | +0.70% | 7.6천 |
|---|
| 2025.12.04 | ₩76,468 | ₩76,468 | ₩75,827 | ₩76,067 | -0.52% | 1.7만 |
|---|
| 2025.12.03 | ₩76,307 | ₩76,307 | ₩75,995 | ₩76,004 | -0.40% | 4.7천 |
|---|
| 2025.12.02 | ₩75,533 | ₩76,201 | ₩75,533 | ₩76,040 | +0.67% | 1.1만 |
|---|
| 2025.12.01 | ₩75,934 | ₩75,960 | ₩75,612 | ₩75,767 | -0.22% | 9.2천 |
|---|
| 2025.11.28 | ₩76,226 | ₩76,374 | ₩76,226 | ₩76,337 | +0.15% | 5.1천 |
|---|
| 2025.11.26 | ₩76,361 | ₩76,361 | ₩75,974 | ₩76,207 | -0.20% | 1.1만 |
|---|
| 2025.11.25 | ₩74,692 | ₩75,814 | ₩74,692 | ₩75,752 | +1.42% | 2.1만 |
|---|
| 2025.11.24 | ₩74,705 | ₩75,079 | ₩74,332 | ₩75,011 | +0.41% | 6.5만 |
|---|
| 2025.11.21 | ₩73,517 | ₩74,652 | ₩73,317 | ₩73,950 | +0.59% | 2.8만 |
|---|
| 2025.11.20 | ₩74,879 | ₩75,133 | ₩73,411 | ₩73,480 | -1.87% | 3.1만 |
|---|
| 2025.11.19 | ₩73,664 | ₩74,198 | ₩73,664 | ₩74,086 | +0.57% | 8.1천 |
|---|
| 2025.11.18 | ₩74,292 | ₩74,292 | ₩73,691 | ₩74,017 | -0.37% | 3만 |
|---|
| 2025.11.17 | ₩75,099 | ₩75,099 | ₩74,292 | ₩74,524 | -0.77% | 1만 |
|---|
| 2025.11.14 | ₩74,625 | ₩75,143 | ₩74,625 | ₩74,922 | +0.40% | 5.2천 |
|---|
| 2025.11.13 | ₩75,119 | ₩75,480 | ₩74,959 | ₩75,002 | -0.16% | 2.9만 |
|---|
| 2025.11.12 | ₩78,297 | ₩78,297 | ₩75,625 | ₩75,696 | -3.32% | 5.2천 |
|---|
| 2025.11.11 | ₩75,720 | ₩75,947 | ₩75,653 | ₩75,848 | +0.17% | 8.7천 |
|---|
| 2025.11.10 | ₩75,420 | ₩75,772 | ₩75,293 | ₩75,741 | +0.43% | 2.9만 |
|---|
| 2025.11.07 | ₩74,986 | ₩74,986 | ₩74,305 | ₩74,906 | -0.11% | 1.2만 |
|---|
| 2025.11.06 | ₩75,079 | ₩75,258 | ₩74,847 | ₩74,986 | -0.12% | 83.9만 |
|---|
| 2025.11.05 | ₩75,426 | ₩75,814 | ₩75,426 | ₩75,506 | +0.11% | 2.1만 |
|---|
| 2025.11.04 | ₩75,400 | ₩75,827 | ₩75,293 | ₩75,332 | -0.09% | 4.7만 |
|---|
| 2025.11.03 | ₩76,094 | ₩76,094 | ₩75,493 | ₩75,704 | -0.51% | 1.4만 |
|---|
| 2025.10.31 | ₩76,213 | ₩76,213 | ₩75,800 | ₩75,931 | -0.37% | 1.5만 |
|---|
| 2025.10.30 | ₩75,493 | ₩76,147 | ₩75,493 | ₩75,741 | +0.33% | 1.6만 |
|---|
| 2025.10.29 | ₩76,094 | ₩76,094 | ₩75,400 | ₩75,796 | -0.39% | 5만 |
|---|
| 2025.10.28 | ₩76,094 | ₩76,094 | ₩75,480 | ₩75,737 | -0.47% | 4.3만 |
|---|
| 2025.10.27 | ₩75,497 | ₩75,663 | ₩75,453 | ₩75,663 | +0.22% | 9.8천 |
|---|
| 2025.10.24 | ₩74,926 | ₩75,026 | ₩74,912 | ₩74,912 | -0.02% | 4.6천 |
|---|
| 2025.10.23 | ₩74,513 | ₩74,705 | ₩74,492 | ₩74,632 | +0.16% | 2.5천 |
|---|
| 2025.10.22 | ₩74,503 | ₩74,612 | ₩73,892 | ₩74,260 | -0.33% | 1.1만 |
|---|
| 2025.10.21 | ₩75,400 | ₩75,400 | ₩74,465 | ₩74,585 | -1.08% | 3.7만 |
|---|
| 2025.10.20 | ₩73,771 | ₩74,799 | ₩73,771 | ₩74,563 | +1.07% | 1.5만 |
|---|
| 2025.10.17 | ₩73,678 | ₩73,971 | ₩73,435 | ₩73,900 | +0.30% | 5.1천 |
|---|
| 2025.10.16 | ₩73,973 | ₩73,978 | ₩73,210 | ₩73,451 | -0.71% | 8.6천 |
|---|
| 2025.10.15 | ₩73,826 | ₩74,250 | ₩73,571 | ₩73,754 | -0.10% | 6.4천 |
|---|
| 2025.10.14 | ₩73,437 | ₩73,824 | ₩72,890 | ₩73,572 | +0.18% | 1만 |
|---|
| 2025.10.13 | ₩73,824 | ₩73,824 | ₩73,464 | ₩73,519 | -0.41% | 7.9천 |
|---|
| 2025.10.10 | ₩74,252 | ₩74,692 | ₩72,791 | ₩72,791 | -1.97% | 1.6만 |
|---|