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 | ₩81,767 | ₩82,003 | ₩81,767 | ₩81,869 | +0.13% | 4만 |
| 2026.10.08 | ₩81,482 | ₩81,749 | ₩81,442 | ₩81,589 | +0.13% | 1.6만 |
| 2026.10.07 | ₩81,856 | ₩81,856 | ₩81,335 | ₩81,602 | -0.31% | 4.5만 |
| 2026.10.06 | ₩81,776 | ₩81,796 | ₩81,576 | ₩81,656 | -0.15% | 2.5만 |
| 2026.10.05 | ₩81,175 | ₩81,602 | ₩81,129 | ₩81,509 | +0.41% | 2.4만 |
| 2026.10.02 | ₩81,415 | ₩81,415 | ₩80,788 | ₩80,895 | -0.64% | 3.8만 |
| 2026.10.01 | ₩80,501 | ₩80,735 | ₩80,174 | ₩80,615 | +0.14% | 3.8만 |
| 2026.09.30 | ₩81,295 | ₩81,295 | ₩80,655 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩80,660 |
| -0.78% |
| 4.7만 |
| 2026.09.29 | ₩81,429 | ₩81,429 | ₩80,659 | ₩80,855 | -0.70% | 2.7만 |
|---|
| 2026.09.28 | ₩81,229 | ₩81,229 | ₩80,788 | ₩81,002 | -0.28% | 1.7만 |
|---|
| 2026.09.25 | ₩81,335 | ₩81,335 | ₩80,902 | ₩81,242 | -0.11% | 1.4만 |
|---|
| 2026.09.24 | ₩80,908 | ₩81,082 | ₩80,695 | ₩80,988 | +0.10% | 1.8만 |
|---|
| 2026.09.23 | ₩81,482 | ₩81,489 | ₩80,868 | ₩80,948 | -0.66% | 2.3만 |
|---|
| 2026.09.22 | ₩81,803 | ₩81,803 | ₩81,462 | ₩81,474 | -0.40% | 2만 |
|---|
| 2026.09.21 | ₩80,923 | ₩81,522 | ₩80,923 | ₩81,478 | +0.69% | 1.4만 |
|---|
| 2026.09.18 | ₩80,361 | ₩80,588 | ₩80,268 | ₩80,588 | +0.28% | 3만 |
|---|
| 2026.09.17 | ₩80,536 | ₩80,536 | ₩79,975 | ₩80,388 | -0.18% | 8.6만 |
|---|
| 2026.09.16 | ₩80,334 | ₩80,334 | ₩79,347 | ₩79,640 | -0.86% | 4.1만 |
|---|
| 2026.09.15 | ₩80,334 | ₩80,334 | ₩79,607 | ₩79,867 | -0.58% | 3만 |
|---|
| 2026.09.14 | ₩79,881 | ₩80,174 | ₩79,814 | ₩80,094 | +0.27% | 1.3만 |
|---|
| 2026.09.11 | ₩80,054 | ₩80,188 | ₩80,054 | ₩80,094 | +0.05% | 2.8만 |
|---|
| 2026.09.10 | ₩80,027 | ₩80,027 | ₩79,634 | ₩79,654 | -0.47% | 1.6만 |
|---|
| 2026.09.09 | ₩80,067 | ₩80,081 | ₩79,881 | ₩80,041 | -0.03% | 2.6만 |
|---|
| 2026.09.08 | ₩80,495 | ₩80,628 | ₩80,334 | ₩80,374 | -0.15% | 2.5만 |
|---|
| 2026.09.04 | ₩81,028 | ₩81,028 | ₩80,588 | ₩80,668 | -0.44% | 1.4만 |
|---|
| 2026.09.03 | ₩80,655 | ₩80,775 | ₩80,408 | ₩80,748 | +0.12% | 2.2만 |
|---|
| 2026.09.02 | ₩80,081 | ₩80,214 | ₩79,907 | ₩80,201 | +0.15% | 2.1만 |
|---|
| 2026.09.01 | ₩80,027 | ₩80,094 | ₩79,768 | ₩79,894 | -0.17% | 2.1만 |
|---|
| 2026.08.31 | ₩80,635 | ₩80,681 | ₩80,428 | ₩80,681 | +0.06% | 3.3만 |
|---|
| 2026.08.28 | ₩80,975 | ₩81,149 | ₩80,681 | ₩80,735 | -0.30% | 2만 |
|---|
| 2026.08.27 | ₩81,002 | ₩81,002 | ₩80,521 | ₩80,828 | -0.21% | 1.6만 |
|---|
| 2026.08.26 | ₩80,468 | ₩80,601 | ₩80,301 | ₩80,508 | +0.05% | 2.3만 |
|---|
| 2026.08.25 | ₩80,828 | ₩80,828 | ₩80,188 | ₩80,352 | -0.59% | 3.4만 |
|---|
| 2026.08.24 | ₩80,148 | ₩80,361 | ₩80,027 | ₩80,321 | +0.22% | 3.3만 |
|---|
| 2026.08.21 | ₩80,548 | ₩80,548 | ₩80,043 | ₩80,321 | -0.28% | 1.2만 |
|---|
| 2026.08.20 | ₩80,455 | ₩80,455 | ₩79,974 | ₩80,014 | -0.55% | 2.3만 |
|---|
| 2026.08.19 | ₩80,948 | ₩80,948 | ₩80,456 | ₩80,481 | -0.58% | 2만 |
|---|
| 2026.08.18 | ₩80,374 | ₩80,428 | ₩80,348 | ₩80,361 | -0.02% | 1.4만 |
|---|
| 2026.08.17 | ₩80,483 | ₩80,655 | ₩80,483 | ₩80,601 | +0.15% | 7.7천 |
|---|
| 2026.08.14 | ₩81,082 | ₩81,082 | ₩80,501 | ₩80,563 | -0.64% | 2.1만 |
|---|
| 2026.08.13 | ₩80,788 | ₩80,828 | ₩80,561 | ₩80,788 | 0.00% | 3.6만 |
|---|
| 2026.08.12 | ₩80,496 | ₩80,521 | ₩80,381 | ₩80,381 | -0.14% | 2.4만 |
|---|
| 2026.08.11 | ₩80,575 | ₩80,655 | ₩80,348 | ₩80,381 | -0.24% | 1만 |
|---|
| 2026.08.10 | ₩80,735 | ₩80,735 | ₩80,401 | ₩80,449 | -0.35% | 1.9만 |
|---|
| 2026.08.07 | ₩80,174 | ₩80,441 | ₩80,174 | ₩80,441 | +0.33% | 1.1만 |
|---|
| 2026.08.06 | ₩79,934 | ₩80,361 | ₩79,427 | ₩80,148 | +0.27% | 1.3만 |
|---|
| 2026.08.05 | ₩81,255 | ₩81,255 | ₩80,281 | ₩80,281 | -1.20% | 1.4만 |
|---|
| 2026.08.04 | ₩80,388 | ₩80,695 | ₩79,867 | ₩80,577 | +0.24% | 2.7만 |
|---|
| 2026.08.03 | ₩79,680 | ₩79,814 | ₩79,260 | ₩79,694 | +0.02% | 2.3만 |
|---|
| 2026.07.31 | ₩79,440 | ₩79,927 | ₩78,906 | ₩79,720 | +0.35% | 1.5만 |
|---|
| 2026.07.30 | ₩79,280 | ₩79,280 | ₩78,526 | ₩79,000 | -0.35% | 3만 |
|---|
| 2026.07.29 | ₩78,826 | ₩79,213 | ₩78,199 | ₩78,199 | -0.80% | 1.6만 |
|---|
| 2026.07.28 | ₩78,653 | ₩79,106 | ₩78,653 | ₩78,997 | +0.44% | 1.8만 |
|---|
| 2026.07.27 | ₩79,187 | ₩79,267 | ₩78,493 | ₩78,759 | -0.54% | 1.1만 |
|---|
| 2026.07.24 | ₩78,679 | ₩79,040 | ₩78,613 | ₩78,773 | +0.12% | 1.8만 |
|---|
| 2026.07.23 | ₩78,439 | ₩79,147 | ₩78,439 | ₩78,786 | +0.44% | 1.3만 |
|---|
| 2026.07.22 | ₩79,620 | ₩79,720 | ₩79,572 | ₩79,574 | -0.06% | 7.8천 |
|---|
| 2026.07.21 | ₩79,841 | ₩79,841 | ₩79,413 | ₩79,692 | -0.19% | 9.7천 |
|---|
| 2026.07.20 | ₩79,453 | ₩79,520 | ₩79,213 | ₩79,227 | -0.29% | 8.7천 |
|---|
| 2026.07.17 | ₩79,213 | ₩79,453 | ₩78,973 | ₩79,333 | +0.15% | 2.8만 |
|---|
| 2026.07.16 | ₩79,747 | ₩80,019 | ₩79,654 | ₩79,814 | +0.08% | 1.2만 |
|---|
| 2026.07.15 | ₩79,654 | ₩79,814 | ₩79,507 | ₩79,740 | +0.11% | 4.2만 |
|---|
| 2026.07.14 | ₩79,373 | ₩79,667 | ₩79,360 | ₩79,667 | +0.37% | 1.6만 |
|---|
| 2026.07.13 | ₩79,554 | ₩79,554 | ₩79,267 | ₩79,320 | -0.29% | 1.9만 |
|---|
| 2026.07.10 | ₩78,920 | ₩79,614 | ₩78,920 | ₩79,614 | +0.88% | 1.5만 |
|---|
| 2026.07.09 | ₩79,360 | ₩79,360 | ₩78,880 | ₩79,307 | -0.07% | 1.5만 |
|---|
| 2026.07.08 | ₩78,679 | ₩78,826 | ₩78,239 | ₩78,826 | +0.19% | 6.4천 |
|---|
| 2026.07.07 | ₩78,746 | ₩78,853 | ₩78,533 | ₩78,706 | -0.05% | 1.2만 |
|---|
| 2026.07.06 | ₩79,106 | ₩79,106 | ₩78,693 | ₩78,960 | -0.19% | 2.5만 |
|---|
| 2026.07.02 | ₩78,960 | ₩78,960 | ₩78,119 | ₩78,533 | -0.54% | 3.1만 |
|---|
| 2026.07.01 | ₩78,092 | ₩78,933 | ₩78,092 | ₩78,573 | +0.62% | 3.8만 |
|---|
| 2026.06.30 | ₩78,419 | ₩79,040 | ₩78,419 | ₩78,973 | +0.71% | 3.5만 |
|---|
| 2026.06.29 | ₩77,198 | ₩78,359 | ₩77,198 | ₩78,306 | +1.43% | 6만 |
|---|
| 2026.06.26 | ₩77,505 | ₩77,852 | ₩77,024 | ₩77,438 | -0.09% | 1.8만 |
|---|
| 2026.06.25 | ₩77,919 | ₩77,919 | ₩77,198 | ₩77,812 | -0.14% | 3.5만 |
|---|
| 2026.06.24 | ₩77,465 | ₩78,012 | ₩77,317 | ₩77,505 | +0.05% | 1.6만 |
|---|
| 2026.06.23 | ₩77,670 | ₩77,879 | ₩77,492 | ₩77,532 | -0.18% | 1.2만 |
|---|
| 2026.06.22 | ₩78,719 | ₩78,719 | ₩78,146 | ₩78,319 | -0.51% | 1.4만 |
|---|
| 2026.06.18 | ₩78,266 | ₩78,493 | ₩78,080 | ₩78,372 | +0.14% | 1.6만 |
|---|
| 2026.06.17 | ₩79,093 | ₩79,093 | ₩77,839 | ₩77,925 | -1.48% | 2만 |
|---|
| 2026.06.16 | ₩79,247 | ₩79,247 | ₩78,779 | ₩78,779 | -0.59% | 2만 |
|---|
| 2026.06.15 | ₩79,427 | ₩79,427 | ₩78,853 | ₩79,200 | -0.29% | 2.4만 |
|---|
| 2026.06.12 | ₩77,718 | ₩78,239 | ₩77,665 | ₩78,146 | +0.55% | 1.8만 |
|---|
| 2026.06.11 | ₩77,451 | ₩77,905 | ₩76,984 | ₩77,785 | +0.43% | 3만 |
|---|
| 2026.06.10 | ₩77,585 | ₩77,745 | ₩76,904 | ₩76,904 | -0.88% | 3.9만 |
|---|
| 2026.06.09 | ₩77,545 | ₩78,379 | ₩76,421 | ₩77,692 | +0.19% | 5.6만 |
|---|
| 2026.06.08 | ₩77,785 | ₩78,252 | ₩77,745 | ₩77,785 | 0.00% | 5.1만 |
|---|
| 2026.06.05 | ₩78,826 | ₩78,826 | ₩77,625 | ₩77,678 | -1.46% | 1.4만 |
|---|
| 2026.06.04 | ₩79,053 | ₩79,273 | ₩78,693 | ₩79,133 | +0.10% | 2.4만 |
|---|
| 2026.06.03 | ₩79,066 | ₩79,066 | ₩78,659 | ₩78,866 | -0.25% | 2.5만 |
|---|
| 2026.06.02 | ₩78,973 | ₩79,040 | ₩78,866 | ₩78,880 | -0.12% | 3.7만 |
|---|
| 2026.06.01 | ₩78,679 | ₩79,133 | ₩78,679 | ₩78,984 | +0.39% | 4.2만 |
|---|
| 2026.05.29 | ₩79,373 | ₩79,547 | ₩79,287 | ₩79,327 | -0.06% | 3.8만 |
|---|
| 2026.05.28 | ₩79,534 | ₩79,534 | ₩79,022 | ₩79,507 | -0.03% | 2.3만 |
|---|
| 2026.05.27 | ₩78,733 | ₩79,187 | ₩78,733 | ₩79,080 | +0.44% | 8.2만 |
|---|
| 2026.05.26 | ₩79,347 | ₩79,347 | ₩78,759 | ₩78,960 | -0.49% | 14만 |
|---|
| 2026.05.22 | ₩78,773 | ₩78,853 | ₩78,653 | ₩78,759 | -0.02% | 4.5만 |
|---|
| 2026.05.21 | ₩78,559 | ₩78,559 | ₩77,972 | ₩78,196 | -0.46% | 48.2만 |
|---|
| 2026.05.20 | ₩78,306 | ₩78,506 | ₩77,839 | ₩78,374 | +0.09% | 2.7만 |
|---|
| 2026.05.19 | ₩78,239 | ₩78,239 | ₩77,652 | ₩77,865 | -0.48% | 10만 |
|---|
| 2026.05.18 | ₩77,812 | ₩78,119 | ₩77,778 | ₩78,011 | +0.26% | 2.2만 |
|---|
| 2026.05.15 | ₩78,065 | ₩78,065 | ₩77,702 | ₩77,786 | -0.36% | 1.7만 |
|---|
| 2026.05.14 | ₩78,132 | ₩78,398 | ₩77,865 | ₩78,144 | +0.02% | 2.6만 |
|---|
| 2026.05.13 | ₩77,423 | ₩77,879 | ₩77,398 | ₩77,792 | +0.48% | 2만 |
|---|
| 2026.05.12 | ₩77,718 | ₩77,718 | ₩77,131 | ₩77,449 | -0.35% | 1.7만 |
|---|
| 2026.05.11 | ₩77,852 | ₩77,852 | ₩77,558 | ₩77,598 | -0.33% | 1.6만 |
|---|
| 2026.05.08 | ₩77,745 | ₩77,745 | ₩77,371 | ₩77,658 | -0.11% | 1.6만 |
|---|
| 2026.05.07 | ₩76,824 | ₩77,351 | ₩76,824 | ₩77,074 | +0.32% | 1.7만 |
|---|
| 2026.05.06 | ₩77,225 | ₩77,225 | ₩76,691 | ₩77,153 | -0.09% | 2.9만 |
|---|
| 2026.05.05 | ₩77,064 | ₩77,064 | ₩76,655 | ₩76,797 | -0.35% | 1.2만 |
|---|
| 2026.05.04 | ₩76,651 | ₩76,651 | ₩76,077 | ₩76,265 | -0.50% | 2.5만 |
|---|
| 2026.05.01 | ₩76,691 | ₩76,691 | ₩76,358 | ₩76,397 | -0.38% | 2.1만 |
|---|
| 2026.04.30 | ₩77,278 | ₩77,278 | ₩76,517 | ₩77,118 | -0.21% | 2.2만 |
|---|
| 2026.04.29 | ₩77,171 | ₩77,171 | ₩76,624 | ₩76,784 | -0.50% | 2.3만 |
|---|
| 2026.04.28 | ₩76,878 | ₩76,891 | ₩76,664 | ₩76,836 | -0.05% | 1.3만 |
|---|
| 2026.04.27 | ₩77,145 | ₩77,225 | ₩76,875 | ₩77,185 | +0.05% | 2.8만 |
|---|
| 2026.04.24 | ₩76,477 | ₩76,931 | ₩76,477 | ₩76,906 | +0.56% | 9.1천 |
|---|
| 2026.04.23 | ₩76,581 | ₩76,677 | ₩76,157 | ₩76,465 | -0.15% | 2만 |
|---|
| 2026.04.22 | ₩77,211 | ₩77,211 | ₩76,711 | ₩76,896 | -0.41% | 6.1천 |
|---|
| 2026.04.21 | ₩76,677 | ₩76,838 | ₩76,437 | ₩76,441 | -0.31% | 1.6만 |
|---|
| 2026.04.20 | ₩76,811 | ₩76,811 | ₩76,491 | ₩76,680 | -0.17% | 1.7만 |
|---|
| 2026.04.17 | ₩76,771 | ₩76,904 | ₩76,677 | ₩76,816 | +0.06% | 1.4만 |
|---|
| 2026.04.16 | ₩76,242 | ₩76,477 | ₩76,242 | ₩76,402 | +0.21% | 2.1만 |
|---|
| 2026.04.15 | ₩76,237 | ₩76,237 | ₩75,758 | ₩76,209 | -0.04% | 2.1만 |
|---|
| 2026.04.14 | ₩75,630 | ₩75,930 | ₩75,630 | ₩75,858 | +0.30% | 2.5만 |
|---|
| 2026.04.13 | ₩74,435 | ₩75,448 | ₩74,435 | ₩75,448 | +1.36% | 1.8만 |
|---|
| 2026.04.10 | ₩75,596 | ₩75,596 | ₩74,922 | ₩74,968 | -0.83% | 2.5만 |
|---|
| 2026.04.09 | ₩74,889 | ₩75,102 | ₩74,715 | ₩75,076 | +0.25% | 1.3만 |
|---|
| 2026.04.08 | ₩75,156 | ₩75,156 | ₩74,586 | ₩74,795 | -0.48% | 1.2만 |
|---|
| 2026.04.07 | ₩73,928 | ₩73,928 | ₩73,087 | ₩73,509 | -0.57% | 2.1만 |
|---|
| 2026.04.06 | ₩73,768 | ₩73,768 | ₩73,247 | ₩73,596 | -0.23% | 8.9천 |
|---|
| 2026.04.02 | ₩73,020 | ₩73,274 | ₩72,353 | ₩73,250 | +0.31% | 2.3만 |
|---|
| 2026.04.01 | ₩73,060 | ₩73,414 | ₩72,914 | ₩73,154 | +0.13% | 2.7만 |
|---|
| 2026.03.31 | ₩72,113 | ₩73,287 | ₩72,099 | ₩73,205 | +1.51% | 5.9만 |
|---|
| 2026.03.30 | ₩71,846 | ₩72,019 | ₩71,365 | ₩71,392 | -0.63% | 2.8만 |
|---|
| 2026.03.27 | ₩72,326 | ₩72,353 | ₩71,640 | ₩71,752 | -0.79% | 2.6만 |
|---|
| 2026.03.26 | ₩73,741 | ₩73,848 | ₩72,887 | ₩72,940 | -1.09% | 1.6만 |
|---|
| 2026.03.25 | ₩74,488 | ₩74,488 | ₩73,754 | ₩73,915 | -0.77% | 2.2만 |
|---|
| 2026.03.24 | ₩73,714 | ₩73,993 | ₩73,494 | ₩73,689 | -0.03% | 7.2천 |
|---|
| 2026.03.23 | ₩74,061 | ₩74,515 | ₩73,915 | ₩73,981 | -0.11% | 2.4만 |
|---|
| 2026.03.20 | ₩74,101 | ₩74,101 | ₩73,060 | ₩73,327 | -1.04% | 3만 |
|---|
| 2026.03.19 | ₩74,061 | ₩74,569 | ₩74,008 | ₩74,235 | +0.23% | 1.4만 |
|---|
| 2026.03.18 | ₩75,249 | ₩75,249 | ₩74,869 | ₩74,876 | -0.50% | 1.4만 |
|---|
| 2026.03.17 | ₩75,463 | ₩75,490 | ₩75,185 | ₩75,263 | -0.27% | 9.4천 |
|---|
| 2026.03.16 | ₩75,223 | ₩75,223 | ₩74,755 | ₩75,142 | -0.11% | 3.3만 |
|---|
| 2026.03.13 | ₩75,396 | ₩75,396 | ₩74,415 | ₩74,448 | -1.26% | 2만 |
|---|
| 2026.03.12 | ₩75,289 | ₩75,490 | ₩74,942 | ₩74,956 | -0.44% | 4.3만 |
|---|
| 2026.03.11 | ₩75,903 | ₩75,903 | ₩75,556 | ₩75,756 | -0.19% | 4.5천 |
|---|
| 2026.03.10 | ₩76,277 | ₩76,277 | ₩75,703 | ₩75,796 | -0.63% | 1.2만 |
|---|
| 2026.03.09 | ₩75,369 | ₩75,863 | ₩74,555 | ₩75,716 | +0.46% | 7.3천 |
|---|
| 2026.03.06 | ₩75,036 | ₩75,943 | ₩75,036 | ₩75,516 | +0.64% | 1.6만 |
|---|
| 2026.03.05 | ₩76,531 | ₩76,584 | ₩75,730 | ₩76,197 | -0.44% | 2.2만 |
|---|
| 2026.03.04 | ₩76,557 | ₩76,677 | ₩76,063 | ₩76,597 | +0.05% | 1.9만 |
|---|
| 2026.03.03 | ₩75,089 | ₩76,037 | ₩75,089 | ₩75,930 | +1.12% | 2.5만 |
|---|
| 2026.03.02 | ₩76,217 | ₩76,557 | ₩76,087 | ₩76,397 | +0.24% | 5.8천 |
|---|
| 2026.02.27 | ₩76,424 | ₩76,958 | ₩76,424 | ₩76,958 | +0.70% | 8천 |
|---|
| 2026.02.26 | ₩77,011 | ₩77,024 | ₩76,677 | ₩76,992 | -0.02% | 4.3천 |
|---|
| 2026.02.25 | ₩77,185 | ₩77,198 | ₩77,034 | ₩77,198 | +0.02% | 5.6천 |
|---|
| 2026.02.24 | ₩76,637 | ₩76,891 | ₩76,344 | ₩76,838 | +0.26% | 1.4만 |
|---|
| 2026.02.23 | ₩77,064 | ₩77,064 | ₩76,269 | ₩76,304 | -0.99% | 1.2만 |
|---|
| 2026.02.20 | ₩76,731 | ₩77,131 | ₩76,637 | ₩77,131 | +0.52% | 1.4만 |
|---|
| 2026.02.19 | ₩76,412 | ₩76,557 | ₩76,304 | ₩76,557 | +0.19% | 8천 |
|---|
| 2026.02.18 | ₩76,437 | ₩76,744 | ₩76,437 | ₩76,624 | +0.24% | 1.1만 |
|---|
| 2026.02.17 | ₩76,106 | ₩76,277 | ₩75,476 | ₩76,197 | +0.12% | 1.5만 |
|---|
| 2026.02.13 | ₩75,556 | ₩76,356 | ₩75,556 | ₩75,997 | +0.58% | 1만 |
|---|
| 2026.02.12 | ₩77,011 | ₩77,011 | ₩75,837 | ₩75,837 | -1.53% | 1.4만 |
|---|
| 2026.02.11 | ₩77,158 | ₩77,411 | ₩76,998 | ₩77,116 | -0.05% | 8.8천 |
|---|
| 2026.02.10 | ₩76,838 | ₩77,218 | ₩76,838 | ₩76,998 | +0.21% | 2만 |
|---|
| 2026.02.09 | ₩76,744 | ₩77,405 | ₩76,744 | ₩77,291 | +0.71% | 1.3만 |
|---|
| 2026.02.06 | ₩76,370 | ₩76,931 | ₩76,224 | ₩76,931 | +0.73% | 1만 |
|---|
| 2026.02.05 | ₩75,610 | ₩76,170 | ₩75,556 | ₩75,930 | +0.42% | 1.4만 |
|---|
| 2026.02.04 | ₩77,145 | ₩77,145 | ₩76,010 | ₩76,370 | -1.00% | 1.6만 |
|---|
| 2026.02.03 | ₩77,241 | ₩77,251 | ₩76,410 | ₩76,704 | -0.69% | 2.1만 |
|---|
| 2026.02.02 | ₩76,584 | ₩77,278 | ₩76,584 | ₩77,238 | +0.85% | 1.7만 |
|---|
| 2026.01.30 | ₩77,532 | ₩77,652 | ₩77,262 | ₩77,492 | -0.05% | 3.6만 |
|---|
| 2026.01.29 | ₩78,019 | ₩78,036 | ₩77,278 | ₩77,785 | -0.30% | 6.3천 |
|---|
| 2026.01.28 | ₩78,105 | ₩78,105 | ₩77,546 | ₩77,692 | -0.53% | 2.5만 |
|---|
| 2026.01.27 | ₩77,785 | ₩77,852 | ₩77,678 | ₩77,772 | -0.02% | 1.3만 |
|---|
| 2026.01.26 | ₩77,545 | ₩77,545 | ₩77,365 | ₩77,398 | -0.19% | 1.9만 |
|---|
| 2026.01.23 | ₩77,305 | ₩77,318 | ₩77,104 | ₩77,143 | -0.21% | 7.7천 |
|---|
| 2026.01.22 | ₩77,118 | ₩77,122 | ₩76,878 | ₩77,024 | -0.12% | 6.7천 |
|---|
| 2026.01.21 | ₩76,262 | ₩76,918 | ₩76,262 | ₩76,651 | +0.51% | 8.2천 |
|---|
| 2026.01.20 | ₩76,409 | ₩76,609 | ₩76,010 | ₩76,023 | -0.50% | 1.9만 |
|---|
| 2026.01.16 | ₩77,305 | ₩77,318 | ₩77,131 | ₩77,198 | -0.14% | 7.7천 |
|---|
| 2026.01.15 | ₩77,371 | ₩77,505 | ₩77,231 | ₩77,291 | -0.10% | 1만 |
|---|
| 2026.01.14 | ₩77,008 | ₩77,008 | ₩76,651 | ₩76,920 | -0.11% | 7.3천 |
|---|
| 2026.01.13 | ₩77,338 | ₩77,418 | ₩77,128 | ₩77,187 | -0.20% | 1.1만 |
|---|
| 2026.01.12 | ₩76,691 | ₩77,451 | ₩76,691 | ₩77,411 | +0.94% | 5.9천 |
|---|
| 2026.01.09 | ₩77,016 | ₩77,465 | ₩76,944 | ₩77,371 | +0.46% | 1.5만 |
|---|
| 2026.01.08 | ₩76,811 | ₩76,971 | ₩76,797 | ₩76,952 | +0.18% | 1.9만 |
|---|
| 2026.01.07 | ₩77,131 | ₩77,131 | ₩76,677 | ₩76,677 | -0.59% | 3.5만 |
|---|
| 2026.01.06 | ₩76,617 | ₩76,904 | ₩76,611 | ₩76,838 | +0.29% | 84.5만 |
|---|
| 2026.01.05 | ₩76,298 | ₩76,544 | ₩76,298 | ₩76,437 | +0.18% | 2.4만 |
|---|
| 2026.01.02 | ₩76,504 | ₩76,504 | ₩75,678 | ₩75,890 | -0.80% | 3.8만 |
|---|
| 2025.12.31 | ₩76,170 | ₩76,384 | ₩76,123 | ₩76,164 | -0.01% | 1.2만 |
|---|
| 2025.12.30 | ₩76,691 | ₩76,691 | ₩76,237 | ₩76,310 | -0.50% | 5.8천 |
|---|
| 2025.12.29 | ₩77,011 | ₩77,227 | ₩76,791 | ₩76,904 | -0.14% | 1.1만 |
|---|
| 2025.12.26 | ₩77,465 | ₩77,465 | ₩77,038 | ₩77,038 | -0.55% | 3.8천 |
|---|
| 2025.12.24 | ₩77,238 | ₩77,238 | ₩76,936 | ₩77,064 | -0.22% | 2.9천 |
|---|
| 2025.12.23 | ₩76,779 | ₩76,958 | ₩76,779 | ₩76,958 | +0.23% | 6.1천 |
|---|
| 2025.12.22 | ₩76,584 | ₩76,757 | ₩76,571 | ₩76,757 | +0.23% | 1만 |
|---|
| 2025.12.19 | ₩75,490 | ₩76,357 | ₩75,490 | ₩76,357 | +1.15% | 1.1만 |
|---|
| 2025.12.18 | ₩75,630 | ₩75,983 | ₩75,630 | ₩75,823 | +0.26% | 1만 |
|---|
| 2025.12.17 | ₩75,463 | ₩75,770 | ₩75,295 | ₩75,303 | -0.21% | 7.8천 |
|---|
| 2025.12.16 | ₩75,917 | ₩75,970 | ₩75,736 | ₩75,903 | -0.02% | 3.7천 |
|---|
| 2025.12.15 | ₩76,784 | ₩76,784 | ₩75,957 | ₩76,123 | -0.86% | 1.2만 |
|---|
| 2025.12.12 | ₩76,971 | ₩76,971 | ₩76,063 | ₩76,157 | -1.06% | 9.8천 |
|---|
| 2025.12.11 | ₩76,557 | ₩76,731 | ₩76,157 | ₩76,717 | +0.21% | 1.5만 |
|---|
| 2025.12.10 | ₩76,011 | ₩76,531 | ₩75,949 | ₩76,436 | +0.56% | 1.1만 |
|---|
| 2025.12.09 | ₩76,103 | ₩76,224 | ₩76,077 | ₩76,143 | +0.05% | 1.6만 |
|---|
| 2025.12.08 | ₩76,771 | ₩76,771 | ₩76,050 | ₩76,065 | -0.92% | 2.1만 |
|---|
| 2025.12.05 | ₩75,863 | ₩76,477 | ₩75,863 | ₩76,397 | +0.70% | 7.6천 |
|---|
| 2025.12.04 | ₩76,450 | ₩76,450 | ₩75,810 | ₩76,050 | -0.52% | 1.7만 |
|---|
| 2025.12.03 | ₩76,290 | ₩76,290 | ₩75,978 | ₩75,987 | -0.40% | 4.7천 |
|---|
| 2025.12.02 | ₩75,516 | ₩76,184 | ₩75,516 | ₩76,023 | +0.67% | 1.1만 |
|---|
| 2025.12.01 | ₩75,917 | ₩75,943 | ₩75,595 | ₩75,750 | -0.22% | 9.2천 |
|---|
| 2025.11.28 | ₩76,209 | ₩76,357 | ₩76,209 | ₩76,320 | +0.15% | 5.1천 |
|---|
| 2025.11.26 | ₩76,344 | ₩76,344 | ₩75,957 | ₩76,190 | -0.20% | 1.1만 |
|---|
| 2025.11.25 | ₩74,675 | ₩75,796 | ₩74,675 | ₩75,735 | +1.42% | 2.1만 |
|---|
| 2025.11.24 | ₩74,689 | ₩75,062 | ₩74,315 | ₩74,994 | +0.41% | 6.5만 |
|---|
| 2025.11.21 | ₩73,501 | ₩74,635 | ₩73,301 | ₩73,933 | +0.59% | 2.8만 |
|---|
| 2025.11.20 | ₩74,862 | ₩75,116 | ₩73,394 | ₩73,463 | -1.87% | 3.1만 |
|---|
| 2025.11.19 | ₩73,648 | ₩74,182 | ₩73,648 | ₩74,069 | +0.57% | 8.1천 |
|---|
| 2025.11.18 | ₩74,275 | ₩74,275 | ₩73,674 | ₩74,000 | -0.37% | 3만 |
|---|
| 2025.11.17 | ₩75,082 | ₩75,082 | ₩74,275 | ₩74,507 | -0.77% | 1만 |
|---|
| 2025.11.14 | ₩74,609 | ₩75,126 | ₩74,609 | ₩74,905 | +0.40% | 5.2천 |
|---|
| 2025.11.13 | ₩75,102 | ₩75,463 | ₩74,942 | ₩74,985 | -0.16% | 2.9만 |
|---|
| 2025.11.12 | ₩78,279 | ₩78,279 | ₩75,608 | ₩75,679 | -3.32% | 5.2천 |
|---|
| 2025.11.11 | ₩75,703 | ₩75,930 | ₩75,636 | ₩75,831 | +0.17% | 8.7천 |
|---|
| 2025.11.10 | ₩75,403 | ₩75,755 | ₩75,276 | ₩75,724 | +0.43% | 2.9만 |
|---|
| 2025.11.07 | ₩74,969 | ₩74,969 | ₩74,288 | ₩74,889 | -0.11% | 1.2만 |
|---|
| 2025.11.06 | ₩75,062 | ₩75,241 | ₩74,830 | ₩74,969 | -0.12% | 83.9만 |
|---|
| 2025.11.05 | ₩75,409 | ₩75,796 | ₩75,409 | ₩75,490 | +0.11% | 2.1만 |
|---|
| 2025.11.04 | ₩75,383 | ₩75,810 | ₩75,276 | ₩75,315 | -0.09% | 4.7만 |
|---|
| 2025.11.03 | ₩76,077 | ₩76,077 | ₩75,476 | ₩75,687 | -0.51% | 1.4만 |
|---|
| 2025.10.31 | ₩76,196 | ₩76,196 | ₩75,783 | ₩75,914 | -0.37% | 1.5만 |
|---|
| 2025.10.30 | ₩75,476 | ₩76,130 | ₩75,476 | ₩75,724 | +0.33% | 1.6만 |
|---|
| 2025.10.29 | ₩76,077 | ₩76,077 | ₩75,383 | ₩75,779 | -0.39% | 5만 |
|---|
| 2025.10.28 | ₩76,077 | ₩76,077 | ₩75,463 | ₩75,720 | -0.47% | 4.3만 |
|---|
| 2025.10.27 | ₩75,480 | ₩75,646 | ₩75,436 | ₩75,646 | +0.22% | 9.8천 |
|---|
| 2025.10.24 | ₩74,909 | ₩75,009 | ₩74,896 | ₩74,896 | -0.02% | 4.6천 |
|---|
| 2025.10.23 | ₩74,497 | ₩74,689 | ₩74,475 | ₩74,615 | +0.16% | 2.5천 |
|---|
| 2025.10.22 | ₩74,486 | ₩74,595 | ₩73,876 | ₩74,243 | -0.33% | 1.1만 |
|---|
| 2025.10.21 | ₩75,383 | ₩75,383 | ₩74,448 | ₩74,569 | -1.08% | 3.7만 |
|---|
| 2025.10.20 | ₩73,754 | ₩74,782 | ₩73,754 | ₩74,546 | +1.07% | 1.5만 |
|---|
| 2025.10.17 | ₩73,661 | ₩73,955 | ₩73,418 | ₩73,884 | +0.30% | 5.1천 |
|---|
| 2025.10.16 | ₩73,956 | ₩73,961 | ₩73,194 | ₩73,434 | -0.71% | 8.6천 |
|---|
| 2025.10.15 | ₩73,809 | ₩74,234 | ₩73,554 | ₩73,737 | -0.10% | 6.4천 |
|---|
| 2025.10.14 | ₩73,421 | ₩73,808 | ₩72,874 | ₩73,556 | +0.18% | 1만 |
|---|
| 2025.10.13 | ₩73,808 | ₩73,808 | ₩73,447 | ₩73,502 | -0.41% | 7.9천 |
|---|
| 2025.10.10 | ₩74,235 | ₩74,675 | ₩72,775 | ₩72,775 | -1.97% | 1.6만 |
|---|