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 | ₩81,732 | ₩81,968 | ₩81,732 | ₩81,834 | +0.13% | 4만 |
| 2026.10.08 | ₩81,447 | ₩81,714 | ₩81,407 | ₩81,554 | +0.13% | 1.6만 |
| 2026.10.07 | ₩81,821 | ₩81,821 | ₩81,301 | ₩81,567 | -0.31% | 4.5만 |
| 2026.10.06 | ₩81,741 | ₩81,761 | ₩81,541 | ₩81,621 | -0.15% | 2.5만 |
| 2026.10.05 | ₩81,141 | ₩81,567 | ₩81,094 | ₩81,474 | +0.41% | 2.4만 |
| 2026.10.02 | ₩81,381 | ₩81,381 | ₩80,754 | ₩80,860 | -0.64% | 3.8만 |
| 2026.10.01 | ₩80,467 | ₩80,700 | ₩80,140 | ₩80,580 | +0.14% | 3.8만 |
| 2026.09.30 | ₩81,261 | ₩81,261 | ₩80,620 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩80,626 |
| -0.78% |
| 4.7만 |
| 2026.09.29 | ₩81,394 | ₩81,394 | ₩80,624 | ₩80,820 | -0.70% | 2.7만 |
|---|
| 2026.09.28 | ₩81,194 | ₩81,194 | ₩80,754 | ₩80,967 | -0.28% | 1.7만 |
|---|
| 2026.09.25 | ₩81,301 | ₩81,301 | ₩80,867 | ₩81,207 | -0.11% | 1.4만 |
|---|
| 2026.09.24 | ₩80,874 | ₩81,047 | ₩80,660 | ₩80,954 | +0.10% | 1.8만 |
|---|
| 2026.09.23 | ₩81,447 | ₩81,454 | ₩80,834 | ₩80,914 | -0.66% | 2.3만 |
|---|
| 2026.09.22 | ₩81,768 | ₩81,768 | ₩81,427 | ₩81,439 | -0.40% | 2만 |
|---|
| 2026.09.21 | ₩80,888 | ₩81,487 | ₩80,888 | ₩81,443 | +0.69% | 1.4만 |
|---|
| 2026.09.18 | ₩80,327 | ₩80,554 | ₩80,233 | ₩80,554 | +0.28% | 3만 |
|---|
| 2026.09.17 | ₩80,502 | ₩80,502 | ₩79,941 | ₩80,353 | -0.18% | 8.6만 |
|---|
| 2026.09.16 | ₩80,300 | ₩80,300 | ₩79,313 | ₩79,606 | -0.86% | 4.1만 |
|---|
| 2026.09.15 | ₩80,300 | ₩80,300 | ₩79,573 | ₩79,833 | -0.58% | 3만 |
|---|
| 2026.09.14 | ₩79,846 | ₩80,140 | ₩79,780 | ₩80,060 | +0.27% | 1.3만 |
|---|
| 2026.09.11 | ₩80,020 | ₩80,153 | ₩80,020 | ₩80,060 | +0.05% | 2.8만 |
|---|
| 2026.09.10 | ₩79,993 | ₩79,993 | ₩79,600 | ₩79,620 | -0.47% | 1.6만 |
|---|
| 2026.09.09 | ₩80,033 | ₩80,047 | ₩79,846 | ₩80,007 | -0.03% | 2.6만 |
|---|
| 2026.09.08 | ₩80,460 | ₩80,594 | ₩80,300 | ₩80,340 | -0.15% | 2.5만 |
|---|
| 2026.09.04 | ₩80,994 | ₩80,994 | ₩80,554 | ₩80,634 | -0.44% | 1.4만 |
|---|
| 2026.09.03 | ₩80,620 | ₩80,740 | ₩80,373 | ₩80,714 | +0.12% | 2.2만 |
|---|
| 2026.09.02 | ₩80,047 | ₩80,180 | ₩79,873 | ₩80,167 | +0.15% | 2.1만 |
|---|
| 2026.09.01 | ₩79,993 | ₩80,060 | ₩79,734 | ₩79,860 | -0.17% | 2.1만 |
|---|
| 2026.08.31 | ₩80,600 | ₩80,647 | ₩80,393 | ₩80,647 | +0.06% | 3.3만 |
|---|
| 2026.08.28 | ₩80,940 | ₩81,114 | ₩80,647 | ₩80,700 | -0.30% | 2만 |
|---|
| 2026.08.27 | ₩80,967 | ₩80,967 | ₩80,487 | ₩80,794 | -0.21% | 1.6만 |
|---|
| 2026.08.26 | ₩80,433 | ₩80,567 | ₩80,267 | ₩80,474 | +0.05% | 2.3만 |
|---|
| 2026.08.25 | ₩80,794 | ₩80,794 | ₩80,153 | ₩80,317 | -0.59% | 3.4만 |
|---|
| 2026.08.24 | ₩80,113 | ₩80,327 | ₩79,993 | ₩80,287 | +0.22% | 3.3만 |
|---|
| 2026.08.21 | ₩80,514 | ₩80,514 | ₩80,009 | ₩80,287 | -0.28% | 1.2만 |
|---|
| 2026.08.20 | ₩80,420 | ₩80,420 | ₩79,940 | ₩79,980 | -0.55% | 2.3만 |
|---|
| 2026.08.19 | ₩80,914 | ₩80,914 | ₩80,421 | ₩80,447 | -0.58% | 2만 |
|---|
| 2026.08.18 | ₩80,340 | ₩80,393 | ₩80,313 | ₩80,327 | -0.02% | 1.4만 |
|---|
| 2026.08.17 | ₩80,448 | ₩80,620 | ₩80,448 | ₩80,567 | +0.15% | 7.7천 |
|---|
| 2026.08.14 | ₩81,047 | ₩81,047 | ₩80,467 | ₩80,528 | -0.64% | 2.1만 |
|---|
| 2026.08.13 | ₩80,754 | ₩80,794 | ₩80,527 | ₩80,754 | 0.00% | 3.6만 |
|---|
| 2026.08.12 | ₩80,462 | ₩80,487 | ₩80,347 | ₩80,347 | -0.14% | 2.4만 |
|---|
| 2026.08.11 | ₩80,540 | ₩80,620 | ₩80,313 | ₩80,347 | -0.24% | 1만 |
|---|
| 2026.08.10 | ₩80,700 | ₩80,700 | ₩80,367 | ₩80,415 | -0.35% | 1.9만 |
|---|
| 2026.08.07 | ₩80,140 | ₩80,407 | ₩80,140 | ₩80,407 | +0.33% | 1.1만 |
|---|
| 2026.08.06 | ₩79,900 | ₩80,327 | ₩79,393 | ₩80,113 | +0.27% | 1.3만 |
|---|
| 2026.08.05 | ₩81,221 | ₩81,221 | ₩80,247 | ₩80,247 | -1.20% | 1.4만 |
|---|
| 2026.08.04 | ₩80,353 | ₩80,660 | ₩79,833 | ₩80,543 | +0.24% | 2.7만 |
|---|
| 2026.08.03 | ₩79,646 | ₩79,780 | ₩79,226 | ₩79,660 | +0.02% | 2.3만 |
|---|
| 2026.07.31 | ₩79,406 | ₩79,893 | ₩78,873 | ₩79,686 | +0.35% | 1.5만 |
|---|
| 2026.07.30 | ₩79,246 | ₩79,246 | ₩78,492 | ₩78,966 | -0.35% | 3만 |
|---|
| 2026.07.29 | ₩78,793 | ₩79,179 | ₩78,166 | ₩78,166 | -0.80% | 1.6만 |
|---|
| 2026.07.28 | ₩78,619 | ₩79,073 | ₩78,619 | ₩78,963 | +0.44% | 1.8만 |
|---|
| 2026.07.27 | ₩79,153 | ₩79,233 | ₩78,459 | ₩78,726 | -0.54% | 1.1만 |
|---|
| 2026.07.24 | ₩78,646 | ₩79,006 | ₩78,579 | ₩78,739 | +0.12% | 1.8만 |
|---|
| 2026.07.23 | ₩78,406 | ₩79,113 | ₩78,406 | ₩78,753 | +0.44% | 1.3만 |
|---|
| 2026.07.22 | ₩79,586 | ₩79,686 | ₩79,538 | ₩79,540 | -0.06% | 7.8천 |
|---|
| 2026.07.21 | ₩79,806 | ₩79,806 | ₩79,380 | ₩79,658 | -0.19% | 9.7천 |
|---|
| 2026.07.20 | ₩79,420 | ₩79,486 | ₩79,179 | ₩79,193 | -0.29% | 8.7천 |
|---|
| 2026.07.17 | ₩79,179 | ₩79,420 | ₩78,939 | ₩79,299 | +0.15% | 2.8만 |
|---|
| 2026.07.16 | ₩79,713 | ₩79,985 | ₩79,620 | ₩79,780 | +0.08% | 1.2만 |
|---|
| 2026.07.15 | ₩79,620 | ₩79,780 | ₩79,473 | ₩79,706 | +0.11% | 4.2만 |
|---|
| 2026.07.14 | ₩79,340 | ₩79,633 | ₩79,326 | ₩79,633 | +0.37% | 1.6만 |
|---|
| 2026.07.13 | ₩79,520 | ₩79,520 | ₩79,233 | ₩79,286 | -0.29% | 1.9만 |
|---|
| 2026.07.10 | ₩78,886 | ₩79,580 | ₩78,886 | ₩79,580 | +0.88% | 1.5만 |
|---|
| 2026.07.09 | ₩79,326 | ₩79,326 | ₩78,846 | ₩79,273 | -0.07% | 1.5만 |
|---|
| 2026.07.08 | ₩78,646 | ₩78,793 | ₩78,206 | ₩78,793 | +0.19% | 6.4천 |
|---|
| 2026.07.07 | ₩78,712 | ₩78,819 | ₩78,499 | ₩78,672 | -0.05% | 1.2만 |
|---|
| 2026.07.06 | ₩79,073 | ₩79,073 | ₩78,659 | ₩78,926 | -0.19% | 2.5만 |
|---|
| 2026.07.02 | ₩78,926 | ₩78,926 | ₩78,085 | ₩78,499 | -0.54% | 3.1만 |
|---|
| 2026.07.01 | ₩78,059 | ₩78,899 | ₩78,059 | ₩78,539 | +0.62% | 3.8만 |
|---|
| 2026.06.30 | ₩78,386 | ₩79,006 | ₩78,386 | ₩78,939 | +0.71% | 3.5만 |
|---|
| 2026.06.29 | ₩77,165 | ₩78,326 | ₩77,165 | ₩78,272 | +1.43% | 6만 |
|---|
| 2026.06.26 | ₩77,472 | ₩77,819 | ₩76,991 | ₩77,405 | -0.09% | 1.8만 |
|---|
| 2026.06.25 | ₩77,885 | ₩77,885 | ₩77,165 | ₩77,779 | -0.14% | 3.5만 |
|---|
| 2026.06.24 | ₩77,432 | ₩77,979 | ₩77,284 | ₩77,472 | +0.05% | 1.6만 |
|---|
| 2026.06.23 | ₩77,637 | ₩77,845 | ₩77,458 | ₩77,498 | -0.18% | 1.2만 |
|---|
| 2026.06.22 | ₩78,686 | ₩78,686 | ₩78,112 | ₩78,286 | -0.51% | 1.4만 |
|---|
| 2026.06.18 | ₩78,232 | ₩78,459 | ₩78,047 | ₩78,339 | +0.14% | 1.6만 |
|---|
| 2026.06.17 | ₩79,059 | ₩79,059 | ₩77,805 | ₩77,892 | -1.48% | 2만 |
|---|
| 2026.06.16 | ₩79,213 | ₩79,213 | ₩78,746 | ₩78,746 | -0.59% | 2만 |
|---|
| 2026.06.15 | ₩79,393 | ₩79,393 | ₩78,819 | ₩79,166 | -0.29% | 2.4만 |
|---|
| 2026.06.12 | ₩77,685 | ₩78,206 | ₩77,632 | ₩78,112 | +0.55% | 1.8만 |
|---|
| 2026.06.11 | ₩77,418 | ₩77,872 | ₩76,951 | ₩77,752 | +0.43% | 3만 |
|---|
| 2026.06.10 | ₩77,552 | ₩77,712 | ₩76,871 | ₩76,871 | -0.88% | 3.9만 |
|---|
| 2026.06.09 | ₩77,512 | ₩78,346 | ₩76,388 | ₩77,659 | +0.19% | 5.6만 |
|---|
| 2026.06.08 | ₩77,752 | ₩78,219 | ₩77,712 | ₩77,752 | 0.00% | 5.1만 |
|---|
| 2026.06.05 | ₩78,793 | ₩78,793 | ₩77,592 | ₩77,645 | -1.46% | 1.4만 |
|---|
| 2026.06.04 | ₩79,019 | ₩79,239 | ₩78,659 | ₩79,099 | +0.10% | 2.4만 |
|---|
| 2026.06.03 | ₩79,033 | ₩79,033 | ₩78,626 | ₩78,833 | -0.25% | 2.5만 |
|---|
| 2026.06.02 | ₩78,939 | ₩79,006 | ₩78,833 | ₩78,846 | -0.12% | 3.7만 |
|---|
| 2026.06.01 | ₩78,646 | ₩79,099 | ₩78,646 | ₩78,950 | +0.39% | 4.2만 |
|---|
| 2026.05.29 | ₩79,340 | ₩79,513 | ₩79,253 | ₩79,293 | -0.06% | 3.8만 |
|---|
| 2026.05.28 | ₩79,500 | ₩79,500 | ₩78,989 | ₩79,473 | -0.03% | 2.3만 |
|---|
| 2026.05.27 | ₩78,699 | ₩79,153 | ₩78,699 | ₩79,046 | +0.44% | 8.2만 |
|---|
| 2026.05.26 | ₩79,313 | ₩79,313 | ₩78,726 | ₩78,926 | -0.49% | 14만 |
|---|
| 2026.05.22 | ₩78,739 | ₩78,819 | ₩78,619 | ₩78,726 | -0.02% | 4.5만 |
|---|
| 2026.05.21 | ₩78,526 | ₩78,526 | ₩77,939 | ₩78,163 | -0.46% | 48.2만 |
|---|
| 2026.05.20 | ₩78,272 | ₩78,472 | ₩77,805 | ₩78,340 | +0.09% | 2.7만 |
|---|
| 2026.05.19 | ₩78,206 | ₩78,206 | ₩77,619 | ₩77,832 | -0.48% | 10만 |
|---|
| 2026.05.18 | ₩77,779 | ₩78,085 | ₩77,745 | ₩77,977 | +0.26% | 2.2만 |
|---|
| 2026.05.15 | ₩78,032 | ₩78,032 | ₩77,669 | ₩77,753 | -0.36% | 1.7만 |
|---|
| 2026.05.14 | ₩78,099 | ₩78,364 | ₩77,832 | ₩78,111 | +0.02% | 2.6만 |
|---|
| 2026.05.13 | ₩77,390 | ₩77,845 | ₩77,365 | ₩77,759 | +0.48% | 2만 |
|---|
| 2026.05.12 | ₩77,685 | ₩77,685 | ₩77,098 | ₩77,416 | -0.35% | 1.7만 |
|---|
| 2026.05.11 | ₩77,819 | ₩77,819 | ₩77,525 | ₩77,565 | -0.33% | 1.6만 |
|---|
| 2026.05.08 | ₩77,712 | ₩77,712 | ₩77,338 | ₩77,625 | -0.11% | 1.6만 |
|---|
| 2026.05.07 | ₩76,791 | ₩77,318 | ₩76,791 | ₩77,041 | +0.32% | 1.7만 |
|---|
| 2026.05.06 | ₩77,192 | ₩77,192 | ₩76,658 | ₩77,120 | -0.09% | 2.9만 |
|---|
| 2026.05.05 | ₩77,032 | ₩77,032 | ₩76,622 | ₩76,765 | -0.35% | 1.2만 |
|---|
| 2026.05.04 | ₩76,618 | ₩76,618 | ₩76,044 | ₩76,232 | -0.50% | 2.5만 |
|---|
| 2026.05.01 | ₩76,658 | ₩76,658 | ₩76,326 | ₩76,364 | -0.38% | 2.1만 |
|---|
| 2026.04.30 | ₩77,245 | ₩77,245 | ₩76,485 | ₩77,085 | -0.21% | 2.2만 |
|---|
| 2026.04.29 | ₩77,138 | ₩77,138 | ₩76,591 | ₩76,751 | -0.50% | 2.3만 |
|---|
| 2026.04.28 | ₩76,845 | ₩76,858 | ₩76,631 | ₩76,803 | -0.05% | 1.3만 |
|---|
| 2026.04.27 | ₩77,112 | ₩77,192 | ₩76,842 | ₩77,152 | +0.05% | 2.8만 |
|---|
| 2026.04.24 | ₩76,445 | ₩76,898 | ₩76,445 | ₩76,873 | +0.56% | 9.1천 |
|---|
| 2026.04.23 | ₩76,549 | ₩76,645 | ₩76,124 | ₩76,432 | -0.15% | 2만 |
|---|
| 2026.04.22 | ₩77,178 | ₩77,178 | ₩76,678 | ₩76,863 | -0.41% | 6.1천 |
|---|
| 2026.04.21 | ₩76,645 | ₩76,805 | ₩76,404 | ₩76,408 | -0.31% | 1.6만 |
|---|
| 2026.04.20 | ₩76,778 | ₩76,778 | ₩76,458 | ₩76,647 | -0.17% | 1.7만 |
|---|
| 2026.04.17 | ₩76,738 | ₩76,871 | ₩76,645 | ₩76,783 | +0.06% | 1.4만 |
|---|
| 2026.04.16 | ₩76,210 | ₩76,445 | ₩76,210 | ₩76,370 | +0.21% | 2.1만 |
|---|
| 2026.04.15 | ₩76,204 | ₩76,204 | ₩75,725 | ₩76,176 | -0.04% | 2.1만 |
|---|
| 2026.04.14 | ₩75,597 | ₩75,898 | ₩75,597 | ₩75,825 | +0.30% | 2.5만 |
|---|
| 2026.04.13 | ₩74,403 | ₩75,416 | ₩74,403 | ₩75,416 | +1.36% | 1.8만 |
|---|
| 2026.04.10 | ₩75,564 | ₩75,564 | ₩74,890 | ₩74,936 | -0.83% | 2.5만 |
|---|
| 2026.04.09 | ₩74,857 | ₩75,070 | ₩74,683 | ₩75,044 | +0.25% | 1.3만 |
|---|
| 2026.04.08 | ₩75,124 | ₩75,124 | ₩74,554 | ₩74,764 | -0.48% | 1.2만 |
|---|
| 2026.04.07 | ₩73,896 | ₩73,896 | ₩73,056 | ₩73,477 | -0.57% | 2.1만 |
|---|
| 2026.04.06 | ₩73,736 | ₩73,736 | ₩73,216 | ₩73,564 | -0.23% | 8.9천 |
|---|
| 2026.04.02 | ₩72,989 | ₩73,243 | ₩72,322 | ₩73,219 | +0.31% | 2.3만 |
|---|
| 2026.04.01 | ₩73,029 | ₩73,383 | ₩72,882 | ₩73,123 | +0.13% | 2.7만 |
|---|
| 2026.03.31 | ₩72,082 | ₩73,256 | ₩72,069 | ₩73,173 | +1.51% | 5.9만 |
|---|
| 2026.03.30 | ₩71,815 | ₩71,989 | ₩71,335 | ₩71,362 | -0.63% | 2.8만 |
|---|
| 2026.03.27 | ₩72,295 | ₩72,322 | ₩71,610 | ₩71,722 | -0.79% | 2.6만 |
|---|
| 2026.03.26 | ₩73,710 | ₩73,816 | ₩72,856 | ₩72,909 | -1.09% | 1.6만 |
|---|
| 2026.03.25 | ₩74,457 | ₩74,457 | ₩73,723 | ₩73,883 | -0.77% | 2.2만 |
|---|
| 2026.03.24 | ₩73,683 | ₩73,962 | ₩73,463 | ₩73,658 | -0.03% | 7.2천 |
|---|
| 2026.03.23 | ₩74,030 | ₩74,483 | ₩73,883 | ₩73,950 | -0.11% | 2.4만 |
|---|
| 2026.03.20 | ₩74,070 | ₩74,070 | ₩73,029 | ₩73,296 | -1.04% | 3만 |
|---|
| 2026.03.19 | ₩74,030 | ₩74,537 | ₩73,976 | ₩74,203 | +0.23% | 1.4만 |
|---|
| 2026.03.18 | ₩75,217 | ₩75,217 | ₩74,837 | ₩74,844 | -0.50% | 1.4만 |
|---|
| 2026.03.17 | ₩75,431 | ₩75,457 | ₩75,153 | ₩75,230 | -0.27% | 9.4천 |
|---|
| 2026.03.16 | ₩75,190 | ₩75,190 | ₩74,723 | ₩75,110 | -0.11% | 3.3만 |
|---|
| 2026.03.13 | ₩75,364 | ₩75,364 | ₩74,383 | ₩74,417 | -1.26% | 2만 |
|---|
| 2026.03.12 | ₩75,257 | ₩75,457 | ₩74,910 | ₩74,924 | -0.44% | 4.3만 |
|---|
| 2026.03.11 | ₩75,871 | ₩75,871 | ₩75,524 | ₩75,724 | -0.19% | 4.5천 |
|---|
| 2026.03.10 | ₩76,244 | ₩76,244 | ₩75,671 | ₩75,764 | -0.63% | 1.2만 |
|---|
| 2026.03.09 | ₩75,337 | ₩75,831 | ₩74,523 | ₩75,684 | +0.46% | 7.3천 |
|---|
| 2026.03.06 | ₩75,004 | ₩75,911 | ₩75,004 | ₩75,484 | +0.64% | 1.6만 |
|---|
| 2026.03.05 | ₩76,498 | ₩76,551 | ₩75,697 | ₩76,164 | -0.44% | 2.2만 |
|---|
| 2026.03.04 | ₩76,525 | ₩76,645 | ₩76,031 | ₩76,565 | +0.05% | 1.9만 |
|---|
| 2026.03.03 | ₩75,057 | ₩76,004 | ₩75,057 | ₩75,898 | +1.12% | 2.5만 |
|---|
| 2026.03.02 | ₩76,184 | ₩76,525 | ₩76,055 | ₩76,364 | +0.24% | 5.8천 |
|---|
| 2026.02.27 | ₩76,391 | ₩76,925 | ₩76,391 | ₩76,925 | +0.70% | 8천 |
|---|
| 2026.02.26 | ₩76,978 | ₩76,991 | ₩76,645 | ₩76,959 | -0.02% | 4.3천 |
|---|
| 2026.02.25 | ₩77,152 | ₩77,165 | ₩77,001 | ₩77,165 | +0.02% | 5.6천 |
|---|
| 2026.02.24 | ₩76,605 | ₩76,858 | ₩76,311 | ₩76,805 | +0.26% | 1.4만 |
|---|
| 2026.02.23 | ₩77,032 | ₩77,032 | ₩76,236 | ₩76,271 | -0.99% | 1.2만 |
|---|
| 2026.02.20 | ₩76,698 | ₩77,098 | ₩76,605 | ₩77,098 | +0.52% | 1.4만 |
|---|
| 2026.02.19 | ₩76,379 | ₩76,525 | ₩76,271 | ₩76,525 | +0.19% | 8천 |
|---|
| 2026.02.18 | ₩76,404 | ₩76,711 | ₩76,404 | ₩76,591 | +0.24% | 1.1만 |
|---|
| 2026.02.17 | ₩76,074 | ₩76,244 | ₩75,444 | ₩76,164 | +0.12% | 1.5만 |
|---|
| 2026.02.13 | ₩75,524 | ₩76,323 | ₩75,524 | ₩75,964 | +0.58% | 1만 |
|---|
| 2026.02.12 | ₩76,978 | ₩76,978 | ₩75,804 | ₩75,804 | -1.53% | 1.4만 |
|---|
| 2026.02.11 | ₩77,125 | ₩77,378 | ₩76,965 | ₩77,084 | -0.05% | 8.8천 |
|---|
| 2026.02.10 | ₩76,805 | ₩77,185 | ₩76,805 | ₩76,965 | +0.21% | 2만 |
|---|
| 2026.02.09 | ₩76,711 | ₩77,372 | ₩76,711 | ₩77,258 | +0.71% | 1.3만 |
|---|
| 2026.02.06 | ₩76,338 | ₩76,898 | ₩76,191 | ₩76,898 | +0.73% | 1만 |
|---|
| 2026.02.05 | ₩75,577 | ₩76,138 | ₩75,524 | ₩75,898 | +0.42% | 1.4만 |
|---|
| 2026.02.04 | ₩77,112 | ₩77,112 | ₩75,978 | ₩76,338 | -1.00% | 1.6만 |
|---|
| 2026.02.03 | ₩77,208 | ₩77,218 | ₩76,378 | ₩76,671 | -0.69% | 2.1만 |
|---|
| 2026.02.02 | ₩76,551 | ₩77,245 | ₩76,551 | ₩77,205 | +0.85% | 1.7만 |
|---|
| 2026.01.30 | ₩77,498 | ₩77,619 | ₩77,229 | ₩77,458 | -0.05% | 3.6만 |
|---|
| 2026.01.29 | ₩77,985 | ₩78,003 | ₩77,245 | ₩77,752 | -0.30% | 6.3천 |
|---|
| 2026.01.28 | ₩78,072 | ₩78,072 | ₩77,513 | ₩77,659 | -0.53% | 2.5만 |
|---|
| 2026.01.27 | ₩77,752 | ₩77,819 | ₩77,645 | ₩77,739 | -0.02% | 1.3만 |
|---|
| 2026.01.26 | ₩77,512 | ₩77,512 | ₩77,332 | ₩77,365 | -0.19% | 1.9만 |
|---|
| 2026.01.23 | ₩77,272 | ₩77,285 | ₩77,072 | ₩77,110 | -0.21% | 7.7천 |
|---|
| 2026.01.22 | ₩77,085 | ₩77,089 | ₩76,845 | ₩76,991 | -0.12% | 6.7천 |
|---|
| 2026.01.21 | ₩76,230 | ₩76,885 | ₩76,230 | ₩76,618 | +0.51% | 8.2천 |
|---|
| 2026.01.20 | ₩76,376 | ₩76,577 | ₩75,978 | ₩75,991 | -0.50% | 1.9만 |
|---|
| 2026.01.16 | ₩77,272 | ₩77,285 | ₩77,098 | ₩77,165 | -0.14% | 7.7천 |
|---|
| 2026.01.15 | ₩77,338 | ₩77,472 | ₩77,198 | ₩77,258 | -0.10% | 1만 |
|---|
| 2026.01.14 | ₩76,975 | ₩76,975 | ₩76,618 | ₩76,887 | -0.11% | 7.3천 |
|---|
| 2026.01.13 | ₩77,305 | ₩77,385 | ₩77,096 | ₩77,154 | -0.20% | 1.1만 |
|---|
| 2026.01.12 | ₩76,658 | ₩77,418 | ₩76,658 | ₩77,378 | +0.94% | 5.9천 |
|---|
| 2026.01.09 | ₩76,983 | ₩77,432 | ₩76,911 | ₩77,338 | +0.46% | 1.5만 |
|---|
| 2026.01.08 | ₩76,778 | ₩76,938 | ₩76,765 | ₩76,919 | +0.18% | 1.9만 |
|---|
| 2026.01.07 | ₩77,098 | ₩77,098 | ₩76,645 | ₩76,645 | -0.59% | 3.5만 |
|---|
| 2026.01.06 | ₩76,585 | ₩76,871 | ₩76,578 | ₩76,805 | +0.29% | 84.5만 |
|---|
| 2026.01.05 | ₩76,266 | ₩76,511 | ₩76,266 | ₩76,404 | +0.18% | 2.4만 |
|---|
| 2026.01.02 | ₩76,471 | ₩76,471 | ₩75,645 | ₩75,857 | -0.80% | 3.8만 |
|---|
| 2025.12.31 | ₩76,138 | ₩76,351 | ₩76,091 | ₩76,131 | -0.01% | 1.2만 |
|---|
| 2025.12.30 | ₩76,658 | ₩76,658 | ₩76,204 | ₩76,278 | -0.50% | 5.8천 |
|---|
| 2025.12.29 | ₩76,978 | ₩77,194 | ₩76,758 | ₩76,871 | -0.14% | 1.1만 |
|---|
| 2025.12.26 | ₩77,432 | ₩77,432 | ₩77,005 | ₩77,005 | -0.55% | 3.8천 |
|---|
| 2025.12.24 | ₩77,205 | ₩77,205 | ₩76,903 | ₩77,032 | -0.22% | 2.9천 |
|---|
| 2025.12.23 | ₩76,746 | ₩76,925 | ₩76,746 | ₩76,925 | +0.23% | 6.1천 |
|---|
| 2025.12.22 | ₩76,551 | ₩76,725 | ₩76,538 | ₩76,725 | +0.23% | 1만 |
|---|
| 2025.12.19 | ₩75,457 | ₩76,324 | ₩75,457 | ₩76,324 | +1.15% | 1.1만 |
|---|
| 2025.12.18 | ₩75,597 | ₩75,951 | ₩75,597 | ₩75,791 | +0.26% | 1만 |
|---|
| 2025.12.17 | ₩75,431 | ₩75,737 | ₩75,262 | ₩75,270 | -0.21% | 7.8천 |
|---|
| 2025.12.16 | ₩75,884 | ₩75,938 | ₩75,704 | ₩75,871 | -0.02% | 3.7천 |
|---|
| 2025.12.15 | ₩76,751 | ₩76,751 | ₩75,924 | ₩76,091 | -0.86% | 1.2만 |
|---|
| 2025.12.12 | ₩76,938 | ₩76,938 | ₩76,031 | ₩76,124 | -1.06% | 9.8천 |
|---|
| 2025.12.11 | ₩76,525 | ₩76,698 | ₩76,124 | ₩76,685 | +0.21% | 1.5만 |
|---|
| 2025.12.10 | ₩75,979 | ₩76,498 | ₩75,916 | ₩76,403 | +0.56% | 1.1만 |
|---|
| 2025.12.09 | ₩76,071 | ₩76,191 | ₩76,044 | ₩76,111 | +0.05% | 1.6만 |
|---|
| 2025.12.08 | ₩76,738 | ₩76,738 | ₩76,018 | ₩76,032 | -0.92% | 2.1만 |
|---|
| 2025.12.05 | ₩75,831 | ₩76,445 | ₩75,831 | ₩76,364 | +0.70% | 7.6천 |
|---|
| 2025.12.04 | ₩76,418 | ₩76,418 | ₩75,777 | ₩76,018 | -0.52% | 1.7만 |
|---|
| 2025.12.03 | ₩76,258 | ₩76,258 | ₩75,946 | ₩75,955 | -0.40% | 4.7천 |
|---|
| 2025.12.02 | ₩75,484 | ₩76,151 | ₩75,484 | ₩75,991 | +0.67% | 1.1만 |
|---|
| 2025.12.01 | ₩75,884 | ₩75,911 | ₩75,563 | ₩75,717 | -0.22% | 9.2천 |
|---|
| 2025.11.28 | ₩76,176 | ₩76,324 | ₩76,176 | ₩76,287 | +0.15% | 5.1천 |
|---|
| 2025.11.26 | ₩76,311 | ₩76,311 | ₩75,924 | ₩76,158 | -0.20% | 1.1만 |
|---|
| 2025.11.25 | ₩74,643 | ₩75,764 | ₩74,643 | ₩75,703 | +1.42% | 2.1만 |
|---|
| 2025.11.24 | ₩74,657 | ₩75,030 | ₩74,283 | ₩74,962 | +0.41% | 6.5만 |
|---|
| 2025.11.21 | ₩73,469 | ₩74,603 | ₩73,269 | ₩73,902 | +0.59% | 2.8만 |
|---|
| 2025.11.20 | ₩74,830 | ₩75,084 | ₩73,363 | ₩73,432 | -1.87% | 3.1만 |
|---|
| 2025.11.19 | ₩73,616 | ₩74,150 | ₩73,616 | ₩74,038 | +0.57% | 8.1천 |
|---|
| 2025.11.18 | ₩74,243 | ₩74,243 | ₩73,643 | ₩73,968 | -0.37% | 3만 |
|---|
| 2025.11.17 | ₩75,050 | ₩75,050 | ₩74,243 | ₩74,475 | -0.77% | 1만 |
|---|
| 2025.11.14 | ₩74,577 | ₩75,094 | ₩74,577 | ₩74,873 | +0.40% | 5.2천 |
|---|
| 2025.11.13 | ₩75,070 | ₩75,431 | ₩74,910 | ₩74,953 | -0.16% | 2.9만 |
|---|
| 2025.11.12 | ₩78,246 | ₩78,246 | ₩75,576 | ₩75,647 | -3.32% | 5.2천 |
|---|
| 2025.11.11 | ₩75,671 | ₩75,898 | ₩75,604 | ₩75,799 | +0.17% | 8.7천 |
|---|
| 2025.11.10 | ₩75,371 | ₩75,723 | ₩75,244 | ₩75,692 | +0.43% | 2.9만 |
|---|
| 2025.11.07 | ₩74,937 | ₩74,937 | ₩74,257 | ₩74,857 | -0.11% | 1.2만 |
|---|
| 2025.11.06 | ₩75,030 | ₩75,209 | ₩74,798 | ₩74,937 | -0.12% | 83.9만 |
|---|
| 2025.11.05 | ₩75,377 | ₩75,764 | ₩75,377 | ₩75,457 | +0.11% | 2.1만 |
|---|
| 2025.11.04 | ₩75,351 | ₩75,777 | ₩75,244 | ₩75,282 | -0.09% | 4.7만 |
|---|
| 2025.11.03 | ₩76,044 | ₩76,044 | ₩75,444 | ₩75,655 | -0.51% | 1.4만 |
|---|
| 2025.10.31 | ₩76,163 | ₩76,163 | ₩75,751 | ₩75,882 | -0.37% | 1.5만 |
|---|
| 2025.10.30 | ₩75,444 | ₩76,098 | ₩75,444 | ₩75,692 | +0.33% | 1.6만 |
|---|
| 2025.10.29 | ₩76,044 | ₩76,044 | ₩75,351 | ₩75,747 | -0.39% | 5만 |
|---|
| 2025.10.28 | ₩76,044 | ₩76,044 | ₩75,431 | ₩75,688 | -0.47% | 4.3만 |
|---|
| 2025.10.27 | ₩75,448 | ₩75,613 | ₩75,404 | ₩75,613 | +0.22% | 9.8천 |
|---|
| 2025.10.24 | ₩74,877 | ₩74,977 | ₩74,864 | ₩74,864 | -0.02% | 4.6천 |
|---|
| 2025.10.23 | ₩74,465 | ₩74,657 | ₩74,443 | ₩74,583 | +0.16% | 2.5천 |
|---|
| 2025.10.22 | ₩74,454 | ₩74,563 | ₩73,844 | ₩74,211 | -0.33% | 1.1만 |
|---|
| 2025.10.21 | ₩75,351 | ₩75,351 | ₩74,417 | ₩74,537 | -1.08% | 3.7만 |
|---|
| 2025.10.20 | ₩73,723 | ₩74,750 | ₩73,723 | ₩74,514 | +1.07% | 1.5만 |
|---|
| 2025.10.17 | ₩73,630 | ₩73,923 | ₩73,387 | ₩73,852 | +0.30% | 5.1천 |
|---|
| 2025.10.16 | ₩73,924 | ₩73,930 | ₩73,163 | ₩73,403 | -0.71% | 8.6천 |
|---|
| 2025.10.15 | ₩73,778 | ₩74,202 | ₩73,523 | ₩73,706 | -0.10% | 6.4천 |
|---|
| 2025.10.14 | ₩73,389 | ₩73,776 | ₩72,842 | ₩73,524 | +0.18% | 1만 |
|---|
| 2025.10.13 | ₩73,776 | ₩73,776 | ₩73,416 | ₩73,471 | -0.41% | 7.9천 |
|---|
| 2025.10.10 | ₩74,203 | ₩74,643 | ₩72,744 | ₩72,744 | -1.97% | 1.6만 |
|---|