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 | ₩81,776 | ₩82,012 | ₩81,776 | ₩81,878 | +0.13% | 4만 |
| 2026.10.08 | ₩81,491 | ₩81,758 | ₩81,451 | ₩81,598 | +0.13% | 1.6만 |
| 2026.10.07 | ₩81,865 | ₩81,865 | ₩81,345 | ₩81,612 | -0.31% | 4.5만 |
| 2026.10.06 | ₩81,785 | ₩81,805 | ₩81,585 | ₩81,665 | -0.15% | 2.5만 |
| 2026.10.05 | ₩81,184 | ₩81,612 | ₩81,138 | ₩81,518 | +0.41% | 2.4만 |
| 2026.10.02 | ₩81,425 | ₩81,425 | ₩80,797 | ₩80,904 | -0.64% | 3.8만 |
| 2026.10.01 | ₩80,510 | ₩80,744 | ₩80,183 | ₩80,624 | +0.14% | 3.8만 |
| 2026.09.30 | ₩81,304 | ₩81,304 | ₩80,664 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩80,669 |
| -0.78% |
| 4.7만 |
| 2026.09.29 | ₩81,438 | ₩81,438 | ₩80,668 | ₩80,864 | -0.70% | 2.7만 |
|---|
| 2026.09.28 | ₩81,238 | ₩81,238 | ₩80,797 | ₩81,011 | -0.28% | 1.7만 |
|---|
| 2026.09.25 | ₩81,345 | ₩81,345 | ₩80,911 | ₩81,251 | -0.11% | 1.4만 |
|---|
| 2026.09.24 | ₩80,917 | ₩81,091 | ₩80,704 | ₩80,997 | +0.10% | 1.8만 |
|---|
| 2026.09.23 | ₩81,491 | ₩81,498 | ₩80,877 | ₩80,957 | -0.66% | 2.3만 |
|---|
| 2026.09.22 | ₩81,812 | ₩81,812 | ₩81,471 | ₩81,483 | -0.40% | 2만 |
|---|
| 2026.09.21 | ₩80,932 | ₩81,531 | ₩80,932 | ₩81,487 | +0.69% | 1.4만 |
|---|
| 2026.09.18 | ₩80,370 | ₩80,597 | ₩80,277 | ₩80,597 | +0.28% | 3만 |
|---|
| 2026.09.17 | ₩80,545 | ₩80,545 | ₩79,984 | ₩80,397 | -0.18% | 8.6만 |
|---|
| 2026.09.16 | ₩80,343 | ₩80,343 | ₩79,356 | ₩79,649 | -0.86% | 4.1만 |
|---|
| 2026.09.15 | ₩80,343 | ₩80,343 | ₩79,616 | ₩79,876 | -0.58% | 3만 |
|---|
| 2026.09.14 | ₩79,890 | ₩80,183 | ₩79,823 | ₩80,103 | +0.27% | 1.3만 |
|---|
| 2026.09.11 | ₩80,063 | ₩80,197 | ₩80,063 | ₩80,103 | +0.05% | 2.8만 |
|---|
| 2026.09.10 | ₩80,036 | ₩80,036 | ₩79,643 | ₩79,663 | -0.47% | 1.6만 |
|---|
| 2026.09.09 | ₩80,076 | ₩80,090 | ₩79,890 | ₩80,050 | -0.03% | 2.6만 |
|---|
| 2026.09.08 | ₩80,504 | ₩80,637 | ₩80,343 | ₩80,383 | -0.15% | 2.5만 |
|---|
| 2026.09.04 | ₩81,038 | ₩81,038 | ₩80,597 | ₩80,677 | -0.44% | 1.4만 |
|---|
| 2026.09.03 | ₩80,664 | ₩80,784 | ₩80,417 | ₩80,757 | +0.12% | 2.2만 |
|---|
| 2026.09.02 | ₩80,090 | ₩80,223 | ₩79,916 | ₩80,210 | +0.15% | 2.1만 |
|---|
| 2026.09.01 | ₩80,036 | ₩80,103 | ₩79,777 | ₩79,903 | -0.17% | 2.1만 |
|---|
| 2026.08.31 | ₩80,644 | ₩80,690 | ₩80,437 | ₩80,690 | +0.06% | 3.3만 |
|---|
| 2026.08.28 | ₩80,984 | ₩81,158 | ₩80,690 | ₩80,744 | -0.30% | 2만 |
|---|
| 2026.08.27 | ₩81,011 | ₩81,011 | ₩80,530 | ₩80,837 | -0.21% | 1.6만 |
|---|
| 2026.08.26 | ₩80,477 | ₩80,610 | ₩80,310 | ₩80,517 | +0.05% | 2.3만 |
|---|
| 2026.08.25 | ₩80,837 | ₩80,837 | ₩80,197 | ₩80,361 | -0.59% | 3.4만 |
|---|
| 2026.08.24 | ₩80,157 | ₩80,370 | ₩80,036 | ₩80,330 | +0.22% | 3.3만 |
|---|
| 2026.08.21 | ₩80,557 | ₩80,557 | ₩80,052 | ₩80,330 | -0.28% | 1.2만 |
|---|
| 2026.08.20 | ₩80,464 | ₩80,464 | ₩79,983 | ₩80,023 | -0.55% | 2.3만 |
|---|
| 2026.08.19 | ₩80,957 | ₩80,957 | ₩80,465 | ₩80,490 | -0.58% | 2만 |
|---|
| 2026.08.18 | ₩80,383 | ₩80,437 | ₩80,357 | ₩80,370 | -0.02% | 1.4만 |
|---|
| 2026.08.17 | ₩80,492 | ₩80,664 | ₩80,492 | ₩80,610 | +0.15% | 7.7천 |
|---|
| 2026.08.14 | ₩81,091 | ₩81,091 | ₩80,510 | ₩80,572 | -0.64% | 2.1만 |
|---|
| 2026.08.13 | ₩80,797 | ₩80,837 | ₩80,570 | ₩80,797 | 0.00% | 3.6만 |
|---|
| 2026.08.12 | ₩80,505 | ₩80,530 | ₩80,390 | ₩80,390 | -0.14% | 2.4만 |
|---|
| 2026.08.11 | ₩80,584 | ₩80,664 | ₩80,357 | ₩80,390 | -0.24% | 1만 |
|---|
| 2026.08.10 | ₩80,744 | ₩80,744 | ₩80,410 | ₩80,458 | -0.35% | 1.9만 |
|---|
| 2026.08.07 | ₩80,183 | ₩80,450 | ₩80,183 | ₩80,450 | +0.33% | 1.1만 |
|---|
| 2026.08.06 | ₩79,943 | ₩80,370 | ₩79,436 | ₩80,157 | +0.27% | 1.3만 |
|---|
| 2026.08.05 | ₩81,264 | ₩81,264 | ₩80,290 | ₩80,290 | -1.20% | 1.4만 |
|---|
| 2026.08.04 | ₩80,397 | ₩80,704 | ₩79,876 | ₩80,586 | +0.24% | 2.7만 |
|---|
| 2026.08.03 | ₩79,689 | ₩79,823 | ₩79,269 | ₩79,703 | +0.02% | 2.3만 |
|---|
| 2026.07.31 | ₩79,449 | ₩79,936 | ₩78,915 | ₩79,729 | +0.35% | 1.5만 |
|---|
| 2026.07.30 | ₩79,289 | ₩79,289 | ₩78,535 | ₩79,009 | -0.35% | 3만 |
|---|
| 2026.07.29 | ₩78,835 | ₩79,222 | ₩78,208 | ₩78,208 | -0.80% | 1.6만 |
|---|
| 2026.07.28 | ₩78,662 | ₩79,115 | ₩78,662 | ₩79,006 | +0.44% | 1.8만 |
|---|
| 2026.07.27 | ₩79,195 | ₩79,276 | ₩78,501 | ₩78,768 | -0.54% | 1.1만 |
|---|
| 2026.07.24 | ₩78,688 | ₩79,049 | ₩78,621 | ₩78,782 | +0.12% | 1.8만 |
|---|
| 2026.07.23 | ₩78,448 | ₩79,155 | ₩78,448 | ₩78,795 | +0.44% | 1.3만 |
|---|
| 2026.07.22 | ₩79,629 | ₩79,729 | ₩79,581 | ₩79,583 | -0.06% | 7.8천 |
|---|
| 2026.07.21 | ₩79,850 | ₩79,850 | ₩79,422 | ₩79,701 | -0.19% | 9.7천 |
|---|
| 2026.07.20 | ₩79,462 | ₩79,529 | ₩79,222 | ₩79,236 | -0.29% | 8.7천 |
|---|
| 2026.07.17 | ₩79,222 | ₩79,462 | ₩78,982 | ₩79,342 | +0.15% | 2.8만 |
|---|
| 2026.07.16 | ₩79,756 | ₩80,028 | ₩79,663 | ₩79,823 | +0.08% | 1.2만 |
|---|
| 2026.07.15 | ₩79,663 | ₩79,823 | ₩79,516 | ₩79,749 | +0.11% | 4.2만 |
|---|
| 2026.07.14 | ₩79,382 | ₩79,676 | ₩79,369 | ₩79,676 | +0.37% | 1.6만 |
|---|
| 2026.07.13 | ₩79,563 | ₩79,563 | ₩79,276 | ₩79,329 | -0.29% | 1.9만 |
|---|
| 2026.07.10 | ₩78,928 | ₩79,623 | ₩78,928 | ₩79,623 | +0.88% | 1.5만 |
|---|
| 2026.07.09 | ₩79,369 | ₩79,369 | ₩78,888 | ₩79,316 | -0.07% | 1.5만 |
|---|
| 2026.07.08 | ₩78,688 | ₩78,835 | ₩78,248 | ₩78,835 | +0.19% | 6.4천 |
|---|
| 2026.07.07 | ₩78,755 | ₩78,862 | ₩78,541 | ₩78,715 | -0.05% | 1.2만 |
|---|
| 2026.07.06 | ₩79,115 | ₩79,115 | ₩78,702 | ₩78,969 | -0.19% | 2.5만 |
|---|
| 2026.07.02 | ₩78,969 | ₩78,969 | ₩78,128 | ₩78,541 | -0.54% | 3.1만 |
|---|
| 2026.07.01 | ₩78,101 | ₩78,942 | ₩78,101 | ₩78,581 | +0.62% | 3.8만 |
|---|
| 2026.06.30 | ₩78,428 | ₩79,049 | ₩78,428 | ₩78,982 | +0.71% | 3.5만 |
|---|
| 2026.06.29 | ₩77,207 | ₩78,368 | ₩77,207 | ₩78,314 | +1.43% | 6만 |
|---|
| 2026.06.26 | ₩77,514 | ₩77,861 | ₩77,033 | ₩77,447 | -0.09% | 1.8만 |
|---|
| 2026.06.25 | ₩77,927 | ₩77,927 | ₩77,207 | ₩77,821 | -0.14% | 3.5만 |
|---|
| 2026.06.24 | ₩77,474 | ₩78,021 | ₩77,325 | ₩77,514 | +0.05% | 1.6만 |
|---|
| 2026.06.23 | ₩77,679 | ₩77,887 | ₩77,500 | ₩77,540 | -0.18% | 1.2만 |
|---|
| 2026.06.22 | ₩78,728 | ₩78,728 | ₩78,154 | ₩78,328 | -0.51% | 1.4만 |
|---|
| 2026.06.18 | ₩78,274 | ₩78,501 | ₩78,089 | ₩78,381 | +0.14% | 1.6만 |
|---|
| 2026.06.17 | ₩79,102 | ₩79,102 | ₩77,847 | ₩77,934 | -1.48% | 2만 |
|---|
| 2026.06.16 | ₩79,256 | ₩79,256 | ₩78,788 | ₩78,788 | -0.59% | 2만 |
|---|
| 2026.06.15 | ₩79,436 | ₩79,436 | ₩78,862 | ₩79,209 | -0.29% | 2.4만 |
|---|
| 2026.06.12 | ₩77,727 | ₩78,248 | ₩77,674 | ₩78,154 | +0.55% | 1.8만 |
|---|
| 2026.06.11 | ₩77,460 | ₩77,914 | ₩76,993 | ₩77,794 | +0.43% | 3만 |
|---|
| 2026.06.10 | ₩77,594 | ₩77,754 | ₩76,913 | ₩76,913 | -0.88% | 3.9만 |
|---|
| 2026.06.09 | ₩77,554 | ₩78,388 | ₩76,430 | ₩77,700 | +0.19% | 5.6만 |
|---|
| 2026.06.08 | ₩77,794 | ₩78,261 | ₩77,754 | ₩77,794 | 0.00% | 5.1만 |
|---|
| 2026.06.05 | ₩78,835 | ₩78,835 | ₩77,634 | ₩77,687 | -1.46% | 1.4만 |
|---|
| 2026.06.04 | ₩79,062 | ₩79,282 | ₩78,702 | ₩79,142 | +0.10% | 2.4만 |
|---|
| 2026.06.03 | ₩79,075 | ₩79,075 | ₩78,668 | ₩78,875 | -0.25% | 2.5만 |
|---|
| 2026.06.02 | ₩78,982 | ₩79,049 | ₩78,875 | ₩78,888 | -0.12% | 3.7만 |
|---|
| 2026.06.01 | ₩78,688 | ₩79,142 | ₩78,688 | ₩78,993 | +0.39% | 4.2만 |
|---|
| 2026.05.29 | ₩79,382 | ₩79,556 | ₩79,296 | ₩79,336 | -0.06% | 3.8만 |
|---|
| 2026.05.28 | ₩79,543 | ₩79,543 | ₩79,031 | ₩79,516 | -0.03% | 2.3만 |
|---|
| 2026.05.27 | ₩78,742 | ₩79,195 | ₩78,742 | ₩79,089 | +0.44% | 8.2만 |
|---|
| 2026.05.26 | ₩79,356 | ₩79,356 | ₩78,768 | ₩78,969 | -0.49% | 14만 |
|---|
| 2026.05.22 | ₩78,782 | ₩78,862 | ₩78,662 | ₩78,768 | -0.02% | 4.5만 |
|---|
| 2026.05.21 | ₩78,568 | ₩78,568 | ₩77,981 | ₩78,205 | -0.46% | 48.2만 |
|---|
| 2026.05.20 | ₩78,314 | ₩78,515 | ₩77,847 | ₩78,383 | +0.09% | 2.7만 |
|---|
| 2026.05.19 | ₩78,248 | ₩78,248 | ₩77,660 | ₩77,874 | -0.48% | 10만 |
|---|
| 2026.05.18 | ₩77,821 | ₩78,128 | ₩77,787 | ₩78,019 | +0.26% | 2.2만 |
|---|
| 2026.05.15 | ₩78,074 | ₩78,074 | ₩77,711 | ₩77,795 | -0.36% | 1.7만 |
|---|
| 2026.05.14 | ₩78,141 | ₩78,407 | ₩77,874 | ₩78,153 | +0.02% | 2.6만 |
|---|
| 2026.05.13 | ₩77,432 | ₩77,887 | ₩77,407 | ₩77,801 | +0.48% | 2만 |
|---|
| 2026.05.12 | ₩77,727 | ₩77,727 | ₩77,140 | ₩77,458 | -0.35% | 1.7만 |
|---|
| 2026.05.11 | ₩77,861 | ₩77,861 | ₩77,567 | ₩77,607 | -0.33% | 1.6만 |
|---|
| 2026.05.08 | ₩77,754 | ₩77,754 | ₩77,380 | ₩77,667 | -0.11% | 1.6만 |
|---|
| 2026.05.07 | ₩76,833 | ₩77,360 | ₩76,833 | ₩77,082 | +0.32% | 1.7만 |
|---|
| 2026.05.06 | ₩77,233 | ₩77,233 | ₩76,699 | ₩77,161 | -0.09% | 2.9만 |
|---|
| 2026.05.05 | ₩77,073 | ₩77,073 | ₩76,663 | ₩76,806 | -0.35% | 1.2만 |
|---|
| 2026.05.04 | ₩76,659 | ₩76,659 | ₩76,085 | ₩76,274 | -0.50% | 2.5만 |
|---|
| 2026.05.01 | ₩76,699 | ₩76,699 | ₩76,367 | ₩76,406 | -0.38% | 2.1만 |
|---|
| 2026.04.30 | ₩77,287 | ₩77,287 | ₩76,526 | ₩77,126 | -0.21% | 2.2만 |
|---|
| 2026.04.29 | ₩77,180 | ₩77,180 | ₩76,633 | ₩76,793 | -0.50% | 2.3만 |
|---|
| 2026.04.28 | ₩76,886 | ₩76,900 | ₩76,673 | ₩76,845 | -0.05% | 1.3만 |
|---|
| 2026.04.27 | ₩77,153 | ₩77,233 | ₩76,884 | ₩77,193 | +0.05% | 2.8만 |
|---|
| 2026.04.24 | ₩76,486 | ₩76,940 | ₩76,486 | ₩76,914 | +0.56% | 9.1천 |
|---|
| 2026.04.23 | ₩76,590 | ₩76,686 | ₩76,165 | ₩76,474 | -0.15% | 2만 |
|---|
| 2026.04.22 | ₩77,220 | ₩77,220 | ₩76,719 | ₩76,905 | -0.41% | 6.1천 |
|---|
| 2026.04.21 | ₩76,686 | ₩76,846 | ₩76,446 | ₩76,450 | -0.31% | 1.6만 |
|---|
| 2026.04.20 | ₩76,819 | ₩76,819 | ₩76,499 | ₩76,689 | -0.17% | 1.7만 |
|---|
| 2026.04.17 | ₩76,779 | ₩76,913 | ₩76,686 | ₩76,825 | +0.06% | 1.4만 |
|---|
| 2026.04.16 | ₩76,251 | ₩76,486 | ₩76,251 | ₩76,411 | +0.21% | 2.1만 |
|---|
| 2026.04.15 | ₩76,245 | ₩76,245 | ₩75,766 | ₩76,217 | -0.04% | 2.1만 |
|---|
| 2026.04.14 | ₩75,638 | ₩75,938 | ₩75,638 | ₩75,866 | +0.30% | 2.5만 |
|---|
| 2026.04.13 | ₩74,443 | ₩75,457 | ₩74,443 | ₩75,457 | +1.36% | 1.8만 |
|---|
| 2026.04.10 | ₩75,605 | ₩75,605 | ₩74,931 | ₩74,976 | -0.83% | 2.5만 |
|---|
| 2026.04.09 | ₩74,897 | ₩75,111 | ₩74,724 | ₩75,084 | +0.25% | 1.3만 |
|---|
| 2026.04.08 | ₩75,164 | ₩75,164 | ₩74,594 | ₩74,804 | -0.48% | 1.2만 |
|---|
| 2026.04.07 | ₩73,936 | ₩73,936 | ₩73,095 | ₩73,517 | -0.57% | 2.1만 |
|---|
| 2026.04.06 | ₩73,776 | ₩73,776 | ₩73,255 | ₩73,604 | -0.23% | 8.9천 |
|---|
| 2026.04.02 | ₩73,029 | ₩73,282 | ₩72,361 | ₩73,258 | +0.31% | 2.3만 |
|---|
| 2026.04.01 | ₩73,069 | ₩73,422 | ₩72,922 | ₩73,162 | +0.13% | 2.7만 |
|---|
| 2026.03.31 | ₩72,121 | ₩73,296 | ₩72,108 | ₩73,213 | +1.51% | 5.9만 |
|---|
| 2026.03.30 | ₩71,854 | ₩72,027 | ₩71,373 | ₩71,400 | -0.63% | 2.8만 |
|---|
| 2026.03.27 | ₩72,334 | ₩72,361 | ₩71,648 | ₩71,760 | -0.79% | 2.6만 |
|---|
| 2026.03.26 | ₩73,749 | ₩73,856 | ₩72,895 | ₩72,948 | -1.09% | 1.6만 |
|---|
| 2026.03.25 | ₩74,497 | ₩74,497 | ₩73,763 | ₩73,923 | -0.77% | 2.2만 |
|---|
| 2026.03.24 | ₩73,723 | ₩74,002 | ₩73,502 | ₩73,697 | -0.03% | 7.2천 |
|---|
| 2026.03.23 | ₩74,070 | ₩74,524 | ₩73,923 | ₩73,990 | -0.11% | 2.4만 |
|---|
| 2026.03.20 | ₩74,110 | ₩74,110 | ₩73,069 | ₩73,336 | -1.04% | 3만 |
|---|
| 2026.03.19 | ₩74,070 | ₩74,577 | ₩74,016 | ₩74,243 | +0.23% | 1.4만 |
|---|
| 2026.03.18 | ₩75,258 | ₩75,258 | ₩74,877 | ₩74,884 | -0.50% | 1.4만 |
|---|
| 2026.03.17 | ₩75,471 | ₩75,498 | ₩75,194 | ₩75,271 | -0.27% | 9.4천 |
|---|
| 2026.03.16 | ₩75,231 | ₩75,231 | ₩74,764 | ₩75,151 | -0.11% | 3.3만 |
|---|
| 2026.03.13 | ₩75,405 | ₩75,405 | ₩74,423 | ₩74,457 | -1.26% | 2만 |
|---|
| 2026.03.12 | ₩75,298 | ₩75,498 | ₩74,951 | ₩74,964 | -0.44% | 4.3만 |
|---|
| 2026.03.11 | ₩75,912 | ₩75,912 | ₩75,565 | ₩75,765 | -0.19% | 4.5천 |
|---|
| 2026.03.10 | ₩76,286 | ₩76,286 | ₩75,712 | ₩75,805 | -0.63% | 1.2만 |
|---|
| 2026.03.09 | ₩75,378 | ₩75,872 | ₩74,564 | ₩75,725 | +0.46% | 7.3천 |
|---|
| 2026.03.06 | ₩75,044 | ₩75,952 | ₩75,044 | ₩75,525 | +0.64% | 1.6만 |
|---|
| 2026.03.05 | ₩76,539 | ₩76,593 | ₩75,738 | ₩76,205 | -0.44% | 2.2만 |
|---|
| 2026.03.04 | ₩76,566 | ₩76,686 | ₩76,072 | ₩76,606 | +0.05% | 1.9만 |
|---|
| 2026.03.03 | ₩75,098 | ₩76,045 | ₩75,098 | ₩75,938 | +1.12% | 2.5만 |
|---|
| 2026.03.02 | ₩76,225 | ₩76,566 | ₩76,096 | ₩76,406 | +0.24% | 5.8천 |
|---|
| 2026.02.27 | ₩76,432 | ₩76,966 | ₩76,432 | ₩76,966 | +0.70% | 8천 |
|---|
| 2026.02.26 | ₩77,020 | ₩77,033 | ₩76,686 | ₩77,001 | -0.02% | 4.3천 |
|---|
| 2026.02.25 | ₩77,193 | ₩77,207 | ₩77,042 | ₩77,207 | +0.02% | 5.6천 |
|---|
| 2026.02.24 | ₩76,646 | ₩76,900 | ₩76,352 | ₩76,846 | +0.26% | 1.4만 |
|---|
| 2026.02.23 | ₩77,073 | ₩77,073 | ₩76,278 | ₩76,312 | -0.99% | 1.2만 |
|---|
| 2026.02.20 | ₩76,739 | ₩77,140 | ₩76,646 | ₩77,140 | +0.52% | 1.4만 |
|---|
| 2026.02.19 | ₩76,420 | ₩76,566 | ₩76,312 | ₩76,566 | +0.19% | 8천 |
|---|
| 2026.02.18 | ₩76,446 | ₩76,753 | ₩76,446 | ₩76,633 | +0.24% | 1.1만 |
|---|
| 2026.02.17 | ₩76,115 | ₩76,286 | ₩75,485 | ₩76,205 | +0.12% | 1.5만 |
|---|
| 2026.02.13 | ₩75,565 | ₩76,364 | ₩75,565 | ₩76,005 | +0.58% | 1만 |
|---|
| 2026.02.12 | ₩77,020 | ₩77,020 | ₩75,845 | ₩75,845 | -1.53% | 1.4만 |
|---|
| 2026.02.11 | ₩77,167 | ₩77,420 | ₩77,006 | ₩77,125 | -0.05% | 8.8천 |
|---|
| 2026.02.10 | ₩76,846 | ₩77,227 | ₩76,846 | ₩77,006 | +0.21% | 2만 |
|---|
| 2026.02.09 | ₩76,753 | ₩77,413 | ₩76,753 | ₩77,300 | +0.71% | 1.3만 |
|---|
| 2026.02.06 | ₩76,379 | ₩76,940 | ₩76,232 | ₩76,940 | +0.73% | 1만 |
|---|
| 2026.02.05 | ₩75,618 | ₩76,179 | ₩75,565 | ₩75,938 | +0.42% | 1.4만 |
|---|
| 2026.02.04 | ₩77,153 | ₩77,153 | ₩76,019 | ₩76,379 | -1.00% | 1.6만 |
|---|
| 2026.02.03 | ₩77,249 | ₩77,260 | ₩76,419 | ₩76,713 | -0.69% | 2.1만 |
|---|
| 2026.02.02 | ₩76,593 | ₩77,287 | ₩76,593 | ₩77,247 | +0.85% | 1.7만 |
|---|
| 2026.01.30 | ₩77,540 | ₩77,660 | ₩77,271 | ₩77,500 | -0.05% | 3.6만 |
|---|
| 2026.01.29 | ₩78,027 | ₩78,045 | ₩77,287 | ₩77,794 | -0.30% | 6.3천 |
|---|
| 2026.01.28 | ₩78,114 | ₩78,114 | ₩77,555 | ₩77,700 | -0.53% | 2.5만 |
|---|
| 2026.01.27 | ₩77,794 | ₩77,861 | ₩77,687 | ₩77,781 | -0.02% | 1.3만 |
|---|
| 2026.01.26 | ₩77,554 | ₩77,554 | ₩77,373 | ₩77,407 | -0.19% | 1.9만 |
|---|
| 2026.01.23 | ₩77,313 | ₩77,327 | ₩77,113 | ₩77,152 | -0.21% | 7.7천 |
|---|
| 2026.01.22 | ₩77,126 | ₩77,130 | ₩76,886 | ₩77,033 | -0.12% | 6.7천 |
|---|
| 2026.01.21 | ₩76,271 | ₩76,926 | ₩76,271 | ₩76,659 | +0.51% | 8.2천 |
|---|
| 2026.01.20 | ₩76,418 | ₩76,618 | ₩76,019 | ₩76,032 | -0.50% | 1.9만 |
|---|
| 2026.01.16 | ₩77,313 | ₩77,327 | ₩77,140 | ₩77,207 | -0.14% | 7.7천 |
|---|
| 2026.01.15 | ₩77,380 | ₩77,514 | ₩77,240 | ₩77,300 | -0.10% | 1만 |
|---|
| 2026.01.14 | ₩77,017 | ₩77,017 | ₩76,659 | ₩76,929 | -0.11% | 7.3천 |
|---|
| 2026.01.13 | ₩77,347 | ₩77,427 | ₩77,137 | ₩77,196 | -0.20% | 1.1만 |
|---|
| 2026.01.12 | ₩76,699 | ₩77,460 | ₩76,699 | ₩77,420 | +0.94% | 5.9천 |
|---|
| 2026.01.09 | ₩77,025 | ₩77,474 | ₩76,953 | ₩77,380 | +0.46% | 1.5만 |
|---|
| 2026.01.08 | ₩76,819 | ₩76,980 | ₩76,806 | ₩76,961 | +0.18% | 1.9만 |
|---|
| 2026.01.07 | ₩77,140 | ₩77,140 | ₩76,686 | ₩76,686 | -0.59% | 3.5만 |
|---|
| 2026.01.06 | ₩76,626 | ₩76,913 | ₩76,619 | ₩76,846 | +0.29% | 84.5만 |
|---|
| 2026.01.05 | ₩76,307 | ₩76,552 | ₩76,307 | ₩76,446 | +0.18% | 2.4만 |
|---|
| 2026.01.02 | ₩76,512 | ₩76,512 | ₩75,686 | ₩75,898 | -0.80% | 3.8만 |
|---|
| 2025.12.31 | ₩76,179 | ₩76,392 | ₩76,132 | ₩76,172 | -0.01% | 1.2만 |
|---|
| 2025.12.30 | ₩76,699 | ₩76,699 | ₩76,245 | ₩76,319 | -0.50% | 5.8천 |
|---|
| 2025.12.29 | ₩77,020 | ₩77,236 | ₩76,799 | ₩76,913 | -0.14% | 1.1만 |
|---|
| 2025.12.26 | ₩77,474 | ₩77,474 | ₩77,046 | ₩77,046 | -0.55% | 3.8천 |
|---|
| 2025.12.24 | ₩77,247 | ₩77,247 | ₩76,945 | ₩77,073 | -0.22% | 2.9천 |
|---|
| 2025.12.23 | ₩76,787 | ₩76,966 | ₩76,787 | ₩76,966 | +0.23% | 6.1천 |
|---|
| 2025.12.22 | ₩76,593 | ₩76,766 | ₩76,579 | ₩76,766 | +0.23% | 1만 |
|---|
| 2025.12.19 | ₩75,498 | ₩76,366 | ₩75,498 | ₩76,366 | +1.15% | 1.1만 |
|---|
| 2025.12.18 | ₩75,638 | ₩75,992 | ₩75,638 | ₩75,832 | +0.26% | 1만 |
|---|
| 2025.12.17 | ₩75,471 | ₩75,778 | ₩75,303 | ₩75,311 | -0.21% | 7.8천 |
|---|
| 2025.12.16 | ₩75,925 | ₩75,979 | ₩75,745 | ₩75,912 | -0.02% | 3.7천 |
|---|
| 2025.12.15 | ₩76,793 | ₩76,793 | ₩75,965 | ₩76,132 | -0.86% | 1.2만 |
|---|
| 2025.12.12 | ₩76,980 | ₩76,980 | ₩76,072 | ₩76,165 | -1.06% | 9.8천 |
|---|
| 2025.12.11 | ₩76,566 | ₩76,739 | ₩76,165 | ₩76,726 | +0.21% | 1.5만 |
|---|
| 2025.12.10 | ₩76,020 | ₩76,539 | ₩75,957 | ₩76,444 | +0.56% | 1.1만 |
|---|
| 2025.12.09 | ₩76,112 | ₩76,232 | ₩76,085 | ₩76,152 | +0.05% | 1.6만 |
|---|
| 2025.12.08 | ₩76,779 | ₩76,779 | ₩76,059 | ₩76,073 | -0.92% | 2.1만 |
|---|
| 2025.12.05 | ₩75,872 | ₩76,486 | ₩75,872 | ₩76,406 | +0.70% | 7.6천 |
|---|
| 2025.12.04 | ₩76,459 | ₩76,459 | ₩75,818 | ₩76,059 | -0.52% | 1.7만 |
|---|
| 2025.12.03 | ₩76,299 | ₩76,299 | ₩75,987 | ₩75,996 | -0.40% | 4.7천 |
|---|
| 2025.12.02 | ₩75,525 | ₩76,192 | ₩75,525 | ₩76,032 | +0.67% | 1.1만 |
|---|
| 2025.12.01 | ₩75,925 | ₩75,952 | ₩75,603 | ₩75,758 | -0.22% | 9.2천 |
|---|
| 2025.11.28 | ₩76,217 | ₩76,366 | ₩76,217 | ₩76,328 | +0.15% | 5.1천 |
|---|
| 2025.11.26 | ₩76,352 | ₩76,352 | ₩75,965 | ₩76,199 | -0.20% | 1.1만 |
|---|
| 2025.11.25 | ₩74,684 | ₩75,805 | ₩74,684 | ₩75,744 | +1.42% | 2.1만 |
|---|
| 2025.11.24 | ₩74,697 | ₩75,071 | ₩74,323 | ₩75,003 | +0.41% | 6.5만 |
|---|
| 2025.11.21 | ₩73,509 | ₩74,644 | ₩73,309 | ₩73,942 | +0.59% | 2.8만 |
|---|
| 2025.11.20 | ₩74,871 | ₩75,124 | ₩73,402 | ₩73,472 | -1.87% | 3.1만 |
|---|
| 2025.11.19 | ₩73,656 | ₩74,190 | ₩73,656 | ₩74,078 | +0.57% | 8.1천 |
|---|
| 2025.11.18 | ₩74,283 | ₩74,283 | ₩73,683 | ₩74,008 | -0.37% | 3만 |
|---|
| 2025.11.17 | ₩75,091 | ₩75,091 | ₩74,283 | ₩74,516 | -0.77% | 1만 |
|---|
| 2025.11.14 | ₩74,617 | ₩75,135 | ₩74,617 | ₩74,913 | +0.40% | 5.2천 |
|---|
| 2025.11.13 | ₩75,111 | ₩75,471 | ₩74,951 | ₩74,993 | -0.16% | 2.9만 |
|---|
| 2025.11.12 | ₩78,288 | ₩78,288 | ₩75,617 | ₩75,688 | -3.32% | 5.2천 |
|---|
| 2025.11.11 | ₩75,712 | ₩75,938 | ₩75,645 | ₩75,840 | +0.17% | 8.7천 |
|---|
| 2025.11.10 | ₩75,411 | ₩75,764 | ₩75,284 | ₩75,733 | +0.43% | 2.9만 |
|---|
| 2025.11.07 | ₩74,977 | ₩74,977 | ₩74,297 | ₩74,897 | -0.11% | 1.2만 |
|---|
| 2025.11.06 | ₩75,071 | ₩75,250 | ₩74,839 | ₩74,977 | -0.12% | 83.9만 |
|---|
| 2025.11.05 | ₩75,418 | ₩75,805 | ₩75,418 | ₩75,498 | +0.11% | 2.1만 |
|---|
| 2025.11.04 | ₩75,391 | ₩75,818 | ₩75,284 | ₩75,323 | -0.09% | 4.7만 |
|---|
| 2025.11.03 | ₩76,085 | ₩76,085 | ₩75,485 | ₩75,696 | -0.51% | 1.4만 |
|---|
| 2025.10.31 | ₩76,204 | ₩76,204 | ₩75,792 | ₩75,922 | -0.37% | 1.5만 |
|---|
| 2025.10.30 | ₩75,485 | ₩76,139 | ₩75,485 | ₩75,733 | +0.33% | 1.6만 |
|---|
| 2025.10.29 | ₩76,085 | ₩76,085 | ₩75,391 | ₩75,788 | -0.39% | 5만 |
|---|
| 2025.10.28 | ₩76,085 | ₩76,085 | ₩75,471 | ₩75,729 | -0.47% | 4.3만 |
|---|
| 2025.10.27 | ₩75,489 | ₩75,654 | ₩75,445 | ₩75,654 | +0.22% | 9.8천 |
|---|
| 2025.10.24 | ₩74,917 | ₩75,017 | ₩74,904 | ₩74,904 | -0.02% | 4.6천 |
|---|
| 2025.10.23 | ₩74,505 | ₩74,697 | ₩74,484 | ₩74,624 | +0.16% | 2.5천 |
|---|
| 2025.10.22 | ₩74,494 | ₩74,604 | ₩73,884 | ₩74,251 | -0.33% | 1.1만 |
|---|
| 2025.10.21 | ₩75,391 | ₩75,391 | ₩74,457 | ₩74,577 | -1.08% | 3.7만 |
|---|
| 2025.10.20 | ₩73,763 | ₩74,791 | ₩73,763 | ₩74,554 | +1.07% | 1.5만 |
|---|
| 2025.10.17 | ₩73,669 | ₩73,963 | ₩73,426 | ₩73,892 | +0.30% | 5.1천 |
|---|
| 2025.10.16 | ₩73,964 | ₩73,970 | ₩73,202 | ₩73,442 | -0.71% | 8.6천 |
|---|
| 2025.10.15 | ₩73,817 | ₩74,242 | ₩73,562 | ₩73,745 | -0.10% | 6.4천 |
|---|
| 2025.10.14 | ₩73,429 | ₩73,816 | ₩72,882 | ₩73,564 | +0.18% | 1만 |
|---|
| 2025.10.13 | ₩73,816 | ₩73,816 | ₩73,456 | ₩73,510 | -0.41% | 7.9천 |
|---|
| 2025.10.10 | ₩74,243 | ₩74,684 | ₩72,783 | ₩72,783 | -1.97% | 1.6만 |
|---|