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 | ₩81,854 | ₩82,091 | ₩81,854 | ₩81,957 | +0.13% | 4만 |
| 2026.10.08 | ₩81,570 | ₩81,837 | ₩81,529 | ₩81,676 | +0.13% | 1.6만 |
| 2026.10.07 | ₩81,944 | ₩81,944 | ₩81,423 | ₩81,690 | -0.31% | 4.5만 |
| 2026.10.06 | ₩81,863 | ₩81,884 | ₩81,663 | ₩81,743 | -0.15% | 2.5만 |
| 2026.10.05 | ₩81,262 | ₩81,690 | ₩81,215 | ₩81,596 | +0.41% | 2.4만 |
| 2026.10.02 | ₩81,503 | ₩81,503 | ₩80,875 | ₩80,982 | -0.64% | 3.8만 |
| 2026.10.01 | ₩80,587 | ₩80,821 | ₩80,260 | ₩80,701 | +0.14% | 3.8만 |
| 2026.09.30 | ₩81,382 | ₩81,382 | ₩80,741 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩80,746 |
| -0.78% |
| 4.7만 |
| 2026.09.29 | ₩81,516 | ₩81,516 | ₩80,745 | ₩80,942 | -0.70% | 2.7만 |
|---|
| 2026.09.28 | ₩81,316 | ₩81,316 | ₩80,875 | ₩81,089 | -0.28% | 1.7만 |
|---|
| 2026.09.25 | ₩81,423 | ₩81,423 | ₩80,988 | ₩81,329 | -0.11% | 1.4만 |
|---|
| 2026.09.24 | ₩80,995 | ₩81,169 | ₩80,781 | ₩81,075 | +0.10% | 1.8만 |
|---|
| 2026.09.23 | ₩81,570 | ₩81,576 | ₩80,955 | ₩81,035 | -0.66% | 2.3만 |
|---|
| 2026.09.22 | ₩81,890 | ₩81,890 | ₩81,549 | ₩81,561 | -0.40% | 2만 |
|---|
| 2026.09.21 | ₩81,010 | ₩81,610 | ₩81,010 | ₩81,566 | +0.69% | 1.4만 |
|---|
| 2026.09.18 | ₩80,447 | ₩80,674 | ₩80,354 | ₩80,674 | +0.28% | 3만 |
|---|
| 2026.09.17 | ₩80,622 | ₩80,622 | ₩80,061 | ₩80,474 | -0.18% | 8.6만 |
|---|
| 2026.09.16 | ₩80,420 | ₩80,420 | ₩79,432 | ₩79,726 | -0.86% | 4.1만 |
|---|
| 2026.09.15 | ₩80,420 | ₩80,420 | ₩79,692 | ₩79,953 | -0.58% | 3만 |
|---|
| 2026.09.14 | ₩79,966 | ₩80,260 | ₩79,899 | ₩80,180 | +0.27% | 1.3만 |
|---|
| 2026.09.11 | ₩80,140 | ₩80,273 | ₩80,140 | ₩80,180 | +0.05% | 2.8만 |
|---|
| 2026.09.10 | ₩80,113 | ₩80,113 | ₩79,719 | ₩79,739 | -0.47% | 1.6만 |
|---|
| 2026.09.09 | ₩80,153 | ₩80,167 | ₩79,966 | ₩80,127 | -0.03% | 2.6만 |
|---|
| 2026.09.08 | ₩80,581 | ₩80,714 | ₩80,420 | ₩80,461 | -0.15% | 2.5만 |
|---|
| 2026.09.04 | ₩81,115 | ₩81,115 | ₩80,674 | ₩80,754 | -0.44% | 1.4만 |
|---|
| 2026.09.03 | ₩80,741 | ₩80,861 | ₩80,494 | ₩80,835 | +0.12% | 2.2만 |
|---|
| 2026.09.02 | ₩80,167 | ₩80,300 | ₩79,993 | ₩80,287 | +0.15% | 2.1만 |
|---|
| 2026.09.01 | ₩80,113 | ₩80,180 | ₩79,854 | ₩79,980 | -0.17% | 2.1만 |
|---|
| 2026.08.31 | ₩80,721 | ₩80,768 | ₩80,514 | ₩80,768 | +0.06% | 3.3만 |
|---|
| 2026.08.28 | ₩81,062 | ₩81,235 | ₩80,768 | ₩80,821 | -0.30% | 2만 |
|---|
| 2026.08.27 | ₩81,089 | ₩81,089 | ₩80,608 | ₩80,915 | -0.21% | 1.6만 |
|---|
| 2026.08.26 | ₩80,554 | ₩80,688 | ₩80,387 | ₩80,594 | +0.05% | 2.3만 |
|---|
| 2026.08.25 | ₩80,915 | ₩80,915 | ₩80,273 | ₩80,438 | -0.59% | 3.4만 |
|---|
| 2026.08.24 | ₩80,233 | ₩80,447 | ₩80,113 | ₩80,407 | +0.22% | 3.3만 |
|---|
| 2026.08.21 | ₩80,634 | ₩80,634 | ₩80,129 | ₩80,407 | -0.28% | 1.2만 |
|---|
| 2026.08.20 | ₩80,541 | ₩80,541 | ₩80,060 | ₩80,100 | -0.55% | 2.3만 |
|---|
| 2026.08.19 | ₩81,035 | ₩81,035 | ₩80,542 | ₩80,567 | -0.58% | 2만 |
|---|
| 2026.08.18 | ₩80,461 | ₩80,514 | ₩80,434 | ₩80,447 | -0.02% | 1.4만 |
|---|
| 2026.08.17 | ₩80,569 | ₩80,741 | ₩80,569 | ₩80,688 | +0.15% | 7.7천 |
|---|
| 2026.08.14 | ₩81,169 | ₩81,169 | ₩80,587 | ₩80,649 | -0.64% | 2.1만 |
|---|
| 2026.08.13 | ₩80,875 | ₩80,915 | ₩80,648 | ₩80,875 | 0.00% | 3.6만 |
|---|
| 2026.08.12 | ₩80,582 | ₩80,608 | ₩80,467 | ₩80,467 | -0.14% | 2.4만 |
|---|
| 2026.08.11 | ₩80,661 | ₩80,741 | ₩80,434 | ₩80,467 | -0.24% | 1만 |
|---|
| 2026.08.10 | ₩80,821 | ₩80,821 | ₩80,487 | ₩80,535 | -0.35% | 1.9만 |
|---|
| 2026.08.07 | ₩80,260 | ₩80,527 | ₩80,260 | ₩80,527 | +0.33% | 1.1만 |
|---|
| 2026.08.06 | ₩80,020 | ₩80,447 | ₩79,512 | ₩80,233 | +0.27% | 1.3만 |
|---|
| 2026.08.05 | ₩81,342 | ₩81,342 | ₩80,367 | ₩80,367 | -1.20% | 1.4만 |
|---|
| 2026.08.04 | ₩80,474 | ₩80,781 | ₩79,953 | ₩80,664 | +0.24% | 2.7만 |
|---|
| 2026.08.03 | ₩79,766 | ₩79,899 | ₩79,345 | ₩79,779 | +0.02% | 2.3만 |
|---|
| 2026.07.31 | ₩79,525 | ₩80,013 | ₩78,991 | ₩79,806 | +0.35% | 1.5만 |
|---|
| 2026.07.30 | ₩79,365 | ₩79,365 | ₩78,610 | ₩79,084 | -0.35% | 3만 |
|---|
| 2026.07.29 | ₩78,911 | ₩79,298 | ₩78,283 | ₩78,283 | -0.80% | 1.6만 |
|---|
| 2026.07.28 | ₩78,737 | ₩79,191 | ₩78,737 | ₩79,082 | +0.44% | 1.8만 |
|---|
| 2026.07.27 | ₩79,271 | ₩79,352 | ₩78,577 | ₩78,844 | -0.54% | 1.1만 |
|---|
| 2026.07.24 | ₩78,764 | ₩79,124 | ₩78,697 | ₩78,857 | +0.12% | 1.8만 |
|---|
| 2026.07.23 | ₩78,523 | ₩79,231 | ₩78,523 | ₩78,871 | +0.44% | 1.3만 |
|---|
| 2026.07.22 | ₩79,706 | ₩79,806 | ₩79,658 | ₩79,659 | -0.06% | 7.8천 |
|---|
| 2026.07.21 | ₩79,926 | ₩79,926 | ₩79,499 | ₩79,778 | -0.19% | 9.7천 |
|---|
| 2026.07.20 | ₩79,539 | ₩79,605 | ₩79,298 | ₩79,311 | -0.29% | 8.7천 |
|---|
| 2026.07.17 | ₩79,298 | ₩79,539 | ₩79,058 | ₩79,418 | +0.15% | 2.8만 |
|---|
| 2026.07.16 | ₩79,833 | ₩80,105 | ₩79,739 | ₩79,899 | +0.08% | 1.2만 |
|---|
| 2026.07.15 | ₩79,739 | ₩79,899 | ₩79,592 | ₩79,826 | +0.11% | 4.2만 |
|---|
| 2026.07.14 | ₩79,458 | ₩79,752 | ₩79,445 | ₩79,752 | +0.37% | 1.6만 |
|---|
| 2026.07.13 | ₩79,639 | ₩79,639 | ₩79,352 | ₩79,405 | -0.29% | 1.9만 |
|---|
| 2026.07.10 | ₩79,004 | ₩79,699 | ₩79,004 | ₩79,699 | +0.88% | 1.5만 |
|---|
| 2026.07.09 | ₩79,445 | ₩79,445 | ₩78,964 | ₩79,392 | -0.07% | 1.5만 |
|---|
| 2026.07.08 | ₩78,764 | ₩78,911 | ₩78,323 | ₩78,911 | +0.19% | 6.4천 |
|---|
| 2026.07.07 | ₩78,830 | ₩78,937 | ₩78,617 | ₩78,790 | -0.05% | 1.2만 |
|---|
| 2026.07.06 | ₩79,191 | ₩79,191 | ₩78,777 | ₩79,044 | -0.19% | 2.5만 |
|---|
| 2026.07.02 | ₩79,044 | ₩79,044 | ₩78,203 | ₩78,617 | -0.54% | 3.1만 |
|---|
| 2026.07.01 | ₩78,176 | ₩79,018 | ₩78,176 | ₩78,657 | +0.62% | 3.8만 |
|---|
| 2026.06.30 | ₩78,503 | ₩79,124 | ₩78,503 | ₩79,058 | +0.71% | 3.5만 |
|---|
| 2026.06.29 | ₩77,281 | ₩78,443 | ₩77,281 | ₩78,390 | +1.43% | 6만 |
|---|
| 2026.06.26 | ₩77,588 | ₩77,935 | ₩77,107 | ₩77,521 | -0.09% | 1.8만 |
|---|
| 2026.06.25 | ₩78,002 | ₩78,002 | ₩77,281 | ₩77,895 | -0.14% | 3.5만 |
|---|
| 2026.06.24 | ₩77,548 | ₩78,096 | ₩77,400 | ₩77,588 | +0.05% | 1.6만 |
|---|
| 2026.06.23 | ₩77,754 | ₩77,962 | ₩77,575 | ₩77,615 | -0.18% | 1.2만 |
|---|
| 2026.06.22 | ₩78,804 | ₩78,804 | ₩78,229 | ₩78,403 | -0.51% | 1.4만 |
|---|
| 2026.06.18 | ₩78,349 | ₩78,577 | ₩78,164 | ₩78,456 | +0.14% | 1.6만 |
|---|
| 2026.06.17 | ₩79,178 | ₩79,178 | ₩77,922 | ₩78,009 | -1.48% | 2만 |
|---|
| 2026.06.16 | ₩79,332 | ₩79,332 | ₩78,864 | ₩78,864 | -0.59% | 2만 |
|---|
| 2026.06.15 | ₩79,512 | ₩79,512 | ₩78,937 | ₩79,285 | -0.29% | 2.4만 |
|---|
| 2026.06.12 | ₩77,802 | ₩78,323 | ₩77,748 | ₩78,229 | +0.55% | 1.8만 |
|---|
| 2026.06.11 | ₩77,534 | ₩77,989 | ₩77,067 | ₩77,868 | +0.43% | 3만 |
|---|
| 2026.06.10 | ₩77,668 | ₩77,828 | ₩76,987 | ₩76,987 | -0.88% | 3.9만 |
|---|
| 2026.06.09 | ₩77,628 | ₩78,463 | ₩76,503 | ₩77,775 | +0.19% | 5.6만 |
|---|
| 2026.06.08 | ₩77,868 | ₩78,336 | ₩77,828 | ₩77,868 | 0.00% | 5.1만 |
|---|
| 2026.06.05 | ₩78,911 | ₩78,911 | ₩77,708 | ₩77,762 | -1.46% | 1.4만 |
|---|
| 2026.06.04 | ₩79,138 | ₩79,358 | ₩78,777 | ₩79,218 | +0.10% | 2.4만 |
|---|
| 2026.06.03 | ₩79,151 | ₩79,151 | ₩78,744 | ₩78,951 | -0.25% | 2.5만 |
|---|
| 2026.06.02 | ₩79,058 | ₩79,124 | ₩78,951 | ₩78,964 | -0.12% | 3.7만 |
|---|
| 2026.06.01 | ₩78,764 | ₩79,218 | ₩78,764 | ₩79,068 | +0.39% | 4.2만 |
|---|
| 2026.05.29 | ₩79,458 | ₩79,632 | ₩79,372 | ₩79,412 | -0.06% | 3.8만 |
|---|
| 2026.05.28 | ₩79,619 | ₩79,619 | ₩79,107 | ₩79,592 | -0.03% | 2.3만 |
|---|
| 2026.05.27 | ₩78,817 | ₩79,271 | ₩78,817 | ₩79,165 | +0.44% | 8.2만 |
|---|
| 2026.05.26 | ₩79,432 | ₩79,432 | ₩78,844 | ₩79,044 | -0.49% | 14만 |
|---|
| 2026.05.22 | ₩78,857 | ₩78,937 | ₩78,737 | ₩78,844 | -0.02% | 4.5만 |
|---|
| 2026.05.21 | ₩78,643 | ₩78,643 | ₩78,056 | ₩78,280 | -0.46% | 48.2만 |
|---|
| 2026.05.20 | ₩78,390 | ₩78,590 | ₩77,922 | ₩78,458 | +0.09% | 2.7만 |
|---|
| 2026.05.19 | ₩78,323 | ₩78,323 | ₩77,735 | ₩77,949 | -0.48% | 10만 |
|---|
| 2026.05.18 | ₩77,895 | ₩78,203 | ₩77,862 | ₩78,094 | +0.26% | 2.2만 |
|---|
| 2026.05.15 | ₩78,149 | ₩78,149 | ₩77,786 | ₩77,870 | -0.36% | 1.7만 |
|---|
| 2026.05.14 | ₩78,216 | ₩78,482 | ₩77,949 | ₩78,228 | +0.02% | 2.6만 |
|---|
| 2026.05.13 | ₩77,506 | ₩77,962 | ₩77,481 | ₩77,875 | +0.48% | 2만 |
|---|
| 2026.05.12 | ₩77,802 | ₩77,802 | ₩77,214 | ₩77,532 | -0.35% | 1.7만 |
|---|
| 2026.05.11 | ₩77,935 | ₩77,935 | ₩77,641 | ₩77,681 | -0.33% | 1.6만 |
|---|
| 2026.05.08 | ₩77,828 | ₩77,828 | ₩77,454 | ₩77,742 | -0.11% | 1.6만 |
|---|
| 2026.05.07 | ₩76,906 | ₩77,434 | ₩76,906 | ₩77,156 | +0.32% | 1.7만 |
|---|
| 2026.05.06 | ₩77,307 | ₩77,307 | ₩76,773 | ₩77,235 | -0.09% | 2.9만 |
|---|
| 2026.05.05 | ₩77,147 | ₩77,147 | ₩76,737 | ₩76,880 | -0.35% | 1.2만 |
|---|
| 2026.05.04 | ₩76,733 | ₩76,733 | ₩76,158 | ₩76,347 | -0.50% | 2.5만 |
|---|
| 2026.05.01 | ₩76,773 | ₩76,773 | ₩76,440 | ₩76,479 | -0.38% | 2.1만 |
|---|
| 2026.04.30 | ₩77,361 | ₩77,361 | ₩76,599 | ₩77,200 | -0.21% | 2.2만 |
|---|
| 2026.04.29 | ₩77,254 | ₩77,254 | ₩76,706 | ₩76,866 | -0.50% | 2.3만 |
|---|
| 2026.04.28 | ₩76,960 | ₩76,973 | ₩76,746 | ₩76,919 | -0.05% | 1.3만 |
|---|
| 2026.04.27 | ₩77,227 | ₩77,307 | ₩76,957 | ₩77,267 | +0.05% | 2.8만 |
|---|
| 2026.04.24 | ₩76,559 | ₩77,013 | ₩76,559 | ₩76,988 | +0.56% | 9.1천 |
|---|
| 2026.04.23 | ₩76,663 | ₩76,760 | ₩76,238 | ₩76,547 | -0.15% | 2만 |
|---|
| 2026.04.22 | ₩77,294 | ₩77,294 | ₩76,793 | ₩76,979 | -0.41% | 6.1천 |
|---|
| 2026.04.21 | ₩76,760 | ₩76,920 | ₩76,519 | ₩76,523 | -0.31% | 1.6만 |
|---|
| 2026.04.20 | ₩76,893 | ₩76,893 | ₩76,572 | ₩76,762 | -0.17% | 1.7만 |
|---|
| 2026.04.17 | ₩76,853 | ₩76,987 | ₩76,760 | ₩76,898 | +0.06% | 1.4만 |
|---|
| 2026.04.16 | ₩76,324 | ₩76,559 | ₩76,324 | ₩76,484 | +0.21% | 2.1만 |
|---|
| 2026.04.15 | ₩76,319 | ₩76,319 | ₩75,839 | ₩76,291 | -0.04% | 2.1만 |
|---|
| 2026.04.14 | ₩75,711 | ₩76,011 | ₩75,711 | ₩75,939 | +0.30% | 2.5만 |
|---|
| 2026.04.13 | ₩74,515 | ₩75,529 | ₩74,515 | ₩75,529 | +1.36% | 1.8만 |
|---|
| 2026.04.10 | ₩75,677 | ₩75,677 | ₩75,003 | ₩75,048 | -0.83% | 2.5만 |
|---|
| 2026.04.09 | ₩74,969 | ₩75,183 | ₩74,795 | ₩75,156 | +0.25% | 1.3만 |
|---|
| 2026.04.08 | ₩75,236 | ₩75,236 | ₩74,666 | ₩74,876 | -0.48% | 1.2만 |
|---|
| 2026.04.07 | ₩74,007 | ₩74,007 | ₩73,165 | ₩73,588 | -0.57% | 2.1만 |
|---|
| 2026.04.06 | ₩73,847 | ₩73,847 | ₩73,326 | ₩73,674 | -0.23% | 8.9천 |
|---|
| 2026.04.02 | ₩73,099 | ₩73,352 | ₩72,431 | ₩73,328 | +0.31% | 2.3만 |
|---|
| 2026.04.01 | ₩73,139 | ₩73,493 | ₩72,992 | ₩73,232 | +0.13% | 2.7만 |
|---|
| 2026.03.31 | ₩72,190 | ₩73,366 | ₩72,177 | ₩73,283 | +1.51% | 5.9만 |
|---|
| 2026.03.30 | ₩71,923 | ₩72,096 | ₩71,442 | ₩71,469 | -0.63% | 2.8만 |
|---|
| 2026.03.27 | ₩72,404 | ₩72,431 | ₩71,717 | ₩71,829 | -0.79% | 2.6만 |
|---|
| 2026.03.26 | ₩73,820 | ₩73,927 | ₩72,965 | ₩73,018 | -1.09% | 1.6만 |
|---|
| 2026.03.25 | ₩74,568 | ₩74,568 | ₩73,833 | ₩73,994 | -0.77% | 2.2만 |
|---|
| 2026.03.24 | ₩73,793 | ₩74,073 | ₩73,573 | ₩73,768 | -0.03% | 7.2천 |
|---|
| 2026.03.23 | ₩74,141 | ₩74,595 | ₩73,994 | ₩74,061 | -0.11% | 2.4만 |
|---|
| 2026.03.20 | ₩74,181 | ₩74,181 | ₩73,139 | ₩73,406 | -1.04% | 3만 |
|---|
| 2026.03.19 | ₩74,141 | ₩74,648 | ₩74,087 | ₩74,314 | +0.23% | 1.4만 |
|---|
| 2026.03.18 | ₩75,330 | ₩75,330 | ₩74,949 | ₩74,956 | -0.50% | 1.4만 |
|---|
| 2026.03.17 | ₩75,544 | ₩75,570 | ₩75,266 | ₩75,343 | -0.27% | 9.4천 |
|---|
| 2026.03.16 | ₩75,303 | ₩75,303 | ₩74,836 | ₩75,223 | -0.11% | 3.3만 |
|---|
| 2026.03.13 | ₩75,477 | ₩75,477 | ₩74,495 | ₩74,528 | -1.26% | 2만 |
|---|
| 2026.03.12 | ₩75,370 | ₩75,570 | ₩75,023 | ₩75,036 | -0.44% | 4.3만 |
|---|
| 2026.03.11 | ₩75,985 | ₩75,985 | ₩75,637 | ₩75,838 | -0.19% | 4.5천 |
|---|
| 2026.03.10 | ₩76,359 | ₩76,359 | ₩75,784 | ₩75,878 | -0.63% | 1.2만 |
|---|
| 2026.03.09 | ₩75,450 | ₩75,944 | ₩74,635 | ₩75,798 | +0.46% | 7.3천 |
|---|
| 2026.03.06 | ₩75,116 | ₩76,025 | ₩75,116 | ₩75,597 | +0.64% | 1.6만 |
|---|
| 2026.03.05 | ₩76,613 | ₩76,666 | ₩75,811 | ₩76,279 | -0.44% | 2.2만 |
|---|
| 2026.03.04 | ₩76,639 | ₩76,760 | ₩76,145 | ₩76,679 | +0.05% | 1.9만 |
|---|
| 2026.03.03 | ₩75,170 | ₩76,118 | ₩75,170 | ₩76,011 | +1.12% | 2.5만 |
|---|
| 2026.03.02 | ₩76,299 | ₩76,639 | ₩76,169 | ₩76,479 | +0.24% | 5.8천 |
|---|
| 2026.02.27 | ₩76,506 | ₩77,040 | ₩76,506 | ₩77,040 | +0.70% | 8천 |
|---|
| 2026.02.26 | ₩77,094 | ₩77,107 | ₩76,760 | ₩77,075 | -0.02% | 4.3천 |
|---|
| 2026.02.25 | ₩77,267 | ₩77,281 | ₩77,116 | ₩77,281 | +0.02% | 5.6천 |
|---|
| 2026.02.24 | ₩76,719 | ₩76,973 | ₩76,425 | ₩76,920 | +0.26% | 1.4만 |
|---|
| 2026.02.23 | ₩77,147 | ₩77,147 | ₩76,351 | ₩76,385 | -0.99% | 1.2만 |
|---|
| 2026.02.20 | ₩76,813 | ₩77,214 | ₩76,719 | ₩77,214 | +0.52% | 1.4만 |
|---|
| 2026.02.19 | ₩76,494 | ₩76,639 | ₩76,385 | ₩76,639 | +0.19% | 8천 |
|---|
| 2026.02.18 | ₩76,519 | ₩76,826 | ₩76,519 | ₩76,706 | +0.24% | 1.1만 |
|---|
| 2026.02.17 | ₩76,188 | ₩76,359 | ₩75,557 | ₩76,279 | +0.12% | 1.5만 |
|---|
| 2026.02.13 | ₩75,637 | ₩76,438 | ₩75,637 | ₩76,078 | +0.58% | 1만 |
|---|
| 2026.02.12 | ₩77,094 | ₩77,094 | ₩75,918 | ₩75,918 | -1.53% | 1.4만 |
|---|
| 2026.02.11 | ₩77,241 | ₩77,494 | ₩77,080 | ₩77,199 | -0.05% | 8.8천 |
|---|
| 2026.02.10 | ₩76,920 | ₩77,301 | ₩76,920 | ₩77,080 | +0.21% | 2만 |
|---|
| 2026.02.09 | ₩76,826 | ₩77,488 | ₩76,826 | ₩77,374 | +0.71% | 1.3만 |
|---|
| 2026.02.06 | ₩76,452 | ₩77,013 | ₩76,305 | ₩77,013 | +0.73% | 1만 |
|---|
| 2026.02.05 | ₩75,691 | ₩76,252 | ₩75,637 | ₩76,011 | +0.42% | 1.4만 |
|---|
| 2026.02.04 | ₩77,227 | ₩77,227 | ₩76,091 | ₩76,452 | -1.00% | 1.6만 |
|---|
| 2026.02.03 | ₩77,323 | ₩77,334 | ₩76,492 | ₩76,786 | -0.69% | 2.1만 |
|---|
| 2026.02.02 | ₩76,666 | ₩77,361 | ₩76,666 | ₩77,321 | +0.85% | 1.7만 |
|---|
| 2026.01.30 | ₩77,615 | ₩77,735 | ₩77,345 | ₩77,575 | -0.05% | 3.6만 |
|---|
| 2026.01.29 | ₩78,102 | ₩78,120 | ₩77,361 | ₩77,868 | -0.30% | 6.3천 |
|---|
| 2026.01.28 | ₩78,189 | ₩78,189 | ₩77,629 | ₩77,775 | -0.53% | 2.5만 |
|---|
| 2026.01.27 | ₩77,868 | ₩77,935 | ₩77,762 | ₩77,855 | -0.02% | 1.3만 |
|---|
| 2026.01.26 | ₩77,628 | ₩77,628 | ₩77,448 | ₩77,481 | -0.19% | 1.9만 |
|---|
| 2026.01.23 | ₩77,387 | ₩77,401 | ₩77,187 | ₩77,226 | -0.21% | 7.7천 |
|---|
| 2026.01.22 | ₩77,200 | ₩77,204 | ₩76,960 | ₩77,107 | -0.12% | 6.7천 |
|---|
| 2026.01.21 | ₩76,344 | ₩77,000 | ₩76,344 | ₩76,733 | +0.51% | 8.2천 |
|---|
| 2026.01.20 | ₩76,491 | ₩76,691 | ₩76,091 | ₩76,105 | -0.50% | 1.9만 |
|---|
| 2026.01.16 | ₩77,387 | ₩77,401 | ₩77,214 | ₩77,281 | -0.14% | 7.7천 |
|---|
| 2026.01.15 | ₩77,454 | ₩77,588 | ₩77,314 | ₩77,374 | -0.10% | 1만 |
|---|
| 2026.01.14 | ₩77,091 | ₩77,091 | ₩76,733 | ₩77,003 | -0.11% | 7.3천 |
|---|
| 2026.01.13 | ₩77,421 | ₩77,501 | ₩77,211 | ₩77,270 | -0.20% | 1.1만 |
|---|
| 2026.01.12 | ₩76,773 | ₩77,534 | ₩76,773 | ₩77,494 | +0.94% | 5.9천 |
|---|
| 2026.01.09 | ₩77,099 | ₩77,548 | ₩77,027 | ₩77,454 | +0.46% | 1.5만 |
|---|
| 2026.01.08 | ₩76,893 | ₩77,053 | ₩76,880 | ₩77,035 | +0.18% | 1.9만 |
|---|
| 2026.01.07 | ₩77,214 | ₩77,214 | ₩76,760 | ₩76,760 | -0.59% | 3.5만 |
|---|
| 2026.01.06 | ₩76,699 | ₩76,987 | ₩76,693 | ₩76,920 | +0.29% | 84.5만 |
|---|
| 2026.01.05 | ₩76,380 | ₩76,626 | ₩76,380 | ₩76,519 | +0.18% | 2.4만 |
|---|
| 2026.01.02 | ₩76,586 | ₩76,586 | ₩75,759 | ₩75,971 | -0.80% | 3.8만 |
|---|
| 2025.12.31 | ₩76,252 | ₩76,466 | ₩76,205 | ₩76,245 | -0.01% | 1.2만 |
|---|
| 2025.12.30 | ₩76,773 | ₩76,773 | ₩76,319 | ₩76,392 | -0.50% | 5.8천 |
|---|
| 2025.12.29 | ₩77,094 | ₩77,310 | ₩76,873 | ₩76,987 | -0.14% | 1.1만 |
|---|
| 2025.12.26 | ₩77,548 | ₩77,548 | ₩77,120 | ₩77,120 | -0.55% | 3.8천 |
|---|
| 2025.12.24 | ₩77,321 | ₩77,321 | ₩77,019 | ₩77,147 | -0.22% | 2.9천 |
|---|
| 2025.12.23 | ₩76,861 | ₩77,040 | ₩76,861 | ₩77,040 | +0.23% | 6.1천 |
|---|
| 2025.12.22 | ₩76,666 | ₩76,840 | ₩76,653 | ₩76,840 | +0.23% | 1만 |
|---|
| 2025.12.19 | ₩75,570 | ₩76,439 | ₩75,570 | ₩76,439 | +1.15% | 1.1만 |
|---|
| 2025.12.18 | ₩75,711 | ₩76,065 | ₩75,711 | ₩75,904 | +0.26% | 1만 |
|---|
| 2025.12.17 | ₩75,544 | ₩75,851 | ₩75,375 | ₩75,383 | -0.21% | 7.8천 |
|---|
| 2025.12.16 | ₩75,998 | ₩76,051 | ₩75,818 | ₩75,985 | -0.02% | 3.7천 |
|---|
| 2025.12.15 | ₩76,866 | ₩76,866 | ₩76,038 | ₩76,205 | -0.86% | 1.2만 |
|---|
| 2025.12.12 | ₩77,053 | ₩77,053 | ₩76,145 | ₩76,238 | -1.06% | 9.8천 |
|---|
| 2025.12.11 | ₩76,639 | ₩76,813 | ₩76,238 | ₩76,800 | +0.21% | 1.5만 |
|---|
| 2025.12.10 | ₩76,093 | ₩76,613 | ₩76,030 | ₩76,518 | +0.56% | 1.1만 |
|---|
| 2025.12.09 | ₩76,185 | ₩76,305 | ₩76,158 | ₩76,225 | +0.05% | 1.6만 |
|---|
| 2025.12.08 | ₩76,853 | ₩76,853 | ₩76,132 | ₩76,146 | -0.92% | 2.1만 |
|---|
| 2025.12.05 | ₩75,944 | ₩76,559 | ₩75,944 | ₩76,479 | +0.70% | 7.6천 |
|---|
| 2025.12.04 | ₩76,532 | ₩76,532 | ₩75,891 | ₩76,132 | -0.52% | 1.7만 |
|---|
| 2025.12.03 | ₩76,372 | ₩76,372 | ₩76,059 | ₩76,069 | -0.40% | 4.7천 |
|---|
| 2025.12.02 | ₩75,597 | ₩76,265 | ₩75,597 | ₩76,105 | +0.67% | 1.1만 |
|---|
| 2025.12.01 | ₩75,998 | ₩76,025 | ₩75,676 | ₩75,831 | -0.22% | 9.2천 |
|---|
| 2025.11.28 | ₩76,291 | ₩76,439 | ₩76,291 | ₩76,401 | +0.15% | 5.1천 |
|---|
| 2025.11.26 | ₩76,425 | ₩76,425 | ₩76,038 | ₩76,272 | -0.20% | 1.1만 |
|---|
| 2025.11.25 | ₩74,755 | ₩75,878 | ₩74,755 | ₩75,816 | +1.42% | 2.1만 |
|---|
| 2025.11.24 | ₩74,769 | ₩75,143 | ₩74,395 | ₩75,075 | +0.41% | 6.5만 |
|---|
| 2025.11.21 | ₩73,580 | ₩74,715 | ₩73,379 | ₩74,012 | +0.59% | 2.8만 |
|---|
| 2025.11.20 | ₩74,942 | ₩75,196 | ₩73,473 | ₩73,542 | -1.87% | 3.1만 |
|---|
| 2025.11.19 | ₩73,727 | ₩74,261 | ₩73,727 | ₩74,149 | +0.57% | 8.1천 |
|---|
| 2025.11.18 | ₩74,355 | ₩74,355 | ₩73,753 | ₩74,079 | -0.37% | 3만 |
|---|
| 2025.11.17 | ₩75,163 | ₩75,163 | ₩74,355 | ₩74,587 | -0.77% | 1만 |
|---|
| 2025.11.14 | ₩74,689 | ₩75,207 | ₩74,689 | ₩74,985 | +0.40% | 5.2천 |
|---|
| 2025.11.13 | ₩75,183 | ₩75,544 | ₩75,023 | ₩75,065 | -0.16% | 2.9만 |
|---|
| 2025.11.12 | ₩78,363 | ₩78,363 | ₩75,689 | ₩75,760 | -3.32% | 5.2천 |
|---|
| 2025.11.11 | ₩75,784 | ₩76,011 | ₩75,717 | ₩75,912 | +0.17% | 8.7천 |
|---|
| 2025.11.10 | ₩75,484 | ₩75,836 | ₩75,357 | ₩75,806 | +0.43% | 2.9만 |
|---|
| 2025.11.07 | ₩75,049 | ₩75,049 | ₩74,368 | ₩74,969 | -0.11% | 1.2만 |
|---|
| 2025.11.06 | ₩75,143 | ₩75,322 | ₩74,910 | ₩75,049 | -0.12% | 83.9만 |
|---|
| 2025.11.05 | ₩75,490 | ₩75,878 | ₩75,490 | ₩75,570 | +0.11% | 2.1만 |
|---|
| 2025.11.04 | ₩75,463 | ₩75,891 | ₩75,357 | ₩75,395 | -0.09% | 4.7만 |
|---|
| 2025.11.03 | ₩76,158 | ₩76,158 | ₩75,557 | ₩75,768 | -0.51% | 1.4만 |
|---|
| 2025.10.31 | ₩76,277 | ₩76,277 | ₩75,864 | ₩75,995 | -0.37% | 1.5만 |
|---|
| 2025.10.30 | ₩75,557 | ₩76,212 | ₩75,557 | ₩75,806 | +0.33% | 1.6만 |
|---|
| 2025.10.29 | ₩76,158 | ₩76,158 | ₩75,463 | ₩75,860 | -0.39% | 5만 |
|---|
| 2025.10.28 | ₩76,158 | ₩76,158 | ₩75,544 | ₩75,802 | -0.47% | 4.3만 |
|---|
| 2025.10.27 | ₩75,561 | ₩75,727 | ₩75,517 | ₩75,727 | +0.22% | 9.8천 |
|---|
| 2025.10.24 | ₩74,989 | ₩75,089 | ₩74,976 | ₩74,976 | -0.02% | 4.6천 |
|---|
| 2025.10.23 | ₩74,576 | ₩74,769 | ₩74,555 | ₩74,695 | +0.16% | 2.5천 |
|---|
| 2025.10.22 | ₩74,566 | ₩74,675 | ₩73,955 | ₩74,322 | -0.33% | 1.1만 |
|---|
| 2025.10.21 | ₩75,463 | ₩75,463 | ₩74,528 | ₩74,648 | -1.08% | 3.7만 |
|---|
| 2025.10.20 | ₩73,833 | ₩74,862 | ₩73,833 | ₩74,626 | +1.07% | 1.5만 |
|---|
| 2025.10.17 | ₩73,740 | ₩74,034 | ₩73,497 | ₩73,963 | +0.30% | 5.1천 |
|---|
| 2025.10.16 | ₩74,035 | ₩74,041 | ₩73,272 | ₩73,513 | -0.71% | 8.6천 |
|---|
| 2025.10.15 | ₩73,888 | ₩74,313 | ₩73,633 | ₩73,816 | -0.10% | 6.4천 |
|---|
| 2025.10.14 | ₩73,499 | ₩73,887 | ₩72,952 | ₩73,634 | +0.18% | 1만 |
|---|
| 2025.10.13 | ₩73,887 | ₩73,887 | ₩73,526 | ₩73,581 | -0.41% | 7.9천 |
|---|
| 2025.10.10 | ₩74,314 | ₩74,755 | ₩72,853 | ₩72,853 | -1.97% | 1.6만 |
|---|