시장 데이터를 불러오는 중
전체 종목
GMO International Value ETF 과거 주가
GMO International Value ETF · GMOI · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
GMO International Value ETF · GMOI · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩52,596 | ₩52,596 | ₩52,355 | ₩52,502 | -0.18% | 1.8만 |
| 2026.10.08 | ₩52,194 | ₩52,424 | ₩51,999 | ₩52,368 | +0.33% | 5.4만 |
| 2026.10.07 | ₩52,341 | ₩52,448 | ₩52,194 | ₩52,341 | 0.00% | 2.2만 |
| 2026.10.06 | ₩52,837 | ₩53,051 | ₩52,797 | ₩52,810 | -0.05% | 2.3만 |
| 2026.10.05 | ₩52,690 | ₩52,824 | ₩52,468 | ₩52,716 | +0.05% | 3.2만 |
| 2026.10.02 | ₩52,489 | ₩52,790 | ₩52,395 | ₩52,777 | +0.55% | 2.8만 |
| 2026.10.01 | ₩52,931 | ₩52,931 | ₩52,261 | ₩52,448 | -0.91% | 5.5만 |
| 2026.09.30 | ₩53,574 | ₩53,802 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩53,132 |
| -0.83% |
| 3.4만 |
| 2026.09.29 | ₩53,855 | ₩53,855 | ₩53,293 | ₩53,574 | -0.52% | 4.9만 |
|---|
| 2026.09.28 | ₩54,244 | ₩54,358 | ₩54,003 | ₩54,184 | -0.11% | 4.3만 |
|---|
| 2026.09.25 | ₩54,257 | ₩54,552 | ₩54,137 | ₩54,445 | +0.35% | 2.2만 |
|---|
| 2026.09.24 | ₩54,137 | ₩54,197 | ₩53,909 | ₩54,060 | -0.14% | 3만 |
|---|
| 2026.09.23 | ₩54,479 | ₩54,536 | ₩54,054 | ₩54,097 | -0.70% | 3.7만 |
|---|
| 2026.09.22 | ₩54,941 | ₩54,994 | ₩54,606 | ₩54,859 | -0.15% | 3.5만 |
|---|
| 2026.09.21 | ₩55,236 | ₩55,236 | ₩54,874 | ₩54,941 | -0.53% | 9.5만 |
|---|
| 2026.09.18 | ₩54,941 | ₩54,941 | ₩54,539 | ₩54,700 | -0.44% | 3.5만 |
|---|
| 2026.09.17 | ₩55,356 | ₩55,565 | ₩55,356 | ₩55,490 | +0.24% | 3.4만 |
|---|
| 2026.09.16 | ₩55,398 | ₩55,450 | ₩54,622 | ₩54,927 | -0.85% | 4만 |
|---|
| 2026.09.15 | ₩55,236 | ₩55,303 | ₩55,008 | ₩55,303 | +0.12% | 24.4만 |
|---|
| 2026.09.14 | ₩55,477 | ₩55,638 | ₩55,316 | ₩55,517 | +0.07% | 1.2만 |
|---|
| 2026.09.11 | ₩55,463 | ₩55,599 | ₩55,383 | ₩55,530 | +0.12% | 2.5만 |
|---|
| 2026.09.10 | ₩55,209 | ₩55,249 | ₩54,941 | ₩55,075 | -0.24% | 4.7만 |
|---|
| 2026.09.09 | ₩55,611 | ₩55,611 | ₩55,262 | ₩55,370 | -0.43% | 7.3만 |
|---|
| 2026.09.08 | ₩56,013 | ₩56,013 | ₩55,557 | ₩55,638 | -0.67% | 2.5만 |
|---|
| 2026.09.04 | ₩56,053 | ₩56,187 | ₩55,955 | ₩56,026 | -0.05% | 4.3만 |
|---|
| 2026.09.03 | ₩56,093 | ₩56,482 | ₩56,093 | ₩56,361 | +0.48% | 2.7만 |
|---|
| 2026.09.02 | ₩55,504 | ₩55,785 | ₩55,477 | ₩55,785 | +0.51% | 5.5만 |
|---|
| 2026.09.01 | ₩55,383 | ₩55,624 | ₩55,149 | ₩55,303 | -0.15% | 6.6만 |
|---|
| 2026.08.31 | ₩55,486 | ₩55,517 | ₩55,195 | ₩55,276 | -0.38% | 3만 |
|---|
| 2026.08.28 | ₩55,638 | ₩55,638 | ₩55,102 | ₩55,329 | -0.55% | 5.2만 |
|---|
| 2026.08.27 | ₩55,410 | ₩55,410 | ₩55,061 | ₩55,343 | -0.12% | 5.1만 |
|---|
| 2026.08.26 | ₩55,785 | ₩55,798 | ₩55,544 | ₩55,584 | -0.36% | 4만 |
|---|
| 2026.08.25 | ₩55,584 | ₩55,906 | ₩55,470 | ₩55,879 | +0.53% | 99.2만 |
|---|
| 2026.08.24 | ₩55,638 | ₩56,294 | ₩55,504 | ₩55,691 | +0.10% | 3.6만 |
|---|
| 2026.08.21 | ₩55,544 | ₩55,812 | ₩55,544 | ₩55,758 | +0.39% | 5.3만 |
|---|
| 2026.08.20 | ₩55,249 | ₩55,249 | ₩54,941 | ₩55,035 | -0.39% | 3.6만 |
|---|
| 2026.08.19 | ₩55,169 | ₩55,403 | ₩55,088 | ₩55,162 | -0.01% | 3.4만 |
|---|
| 2026.08.18 | ₩55,075 | ₩55,162 | ₩54,834 | ₩54,887 | -0.34% | 3.2만 |
|---|
| 2026.08.17 | ₩55,035 | ₩55,088 | ₩54,834 | ₩54,954 | -0.15% | 3.9만 |
|---|
| 2026.08.14 | ₩54,981 | ₩55,061 | ₩54,847 | ₩55,035 | +0.10% | 7.9만 |
|---|
| 2026.08.13 | ₩54,700 | ₩54,874 | ₩54,686 | ₩54,763 | +0.12% | 3.4만 |
|---|
| 2026.08.12 | ₩54,887 | ₩54,887 | ₩54,686 | ₩54,700 | -0.34% | 6.8만 |
|---|
| 2026.08.11 | ₩55,021 | ₩55,088 | ₩54,740 | ₩54,793 | -0.41% | 4.1만 |
|---|
| 2026.08.10 | ₩54,927 | ₩54,954 | ₩54,760 | ₩54,874 | -0.10% | 9.4만 |
|---|
| 2026.08.07 | ₩55,061 | ₩55,061 | ₩54,823 | ₩54,988 | -0.13% | 6.6만 |
|---|
| 2026.08.06 | ₩54,646 | ₩54,820 | ₩54,432 | ₩54,539 | -0.20% | 10.6만 |
|---|
| 2026.08.05 | ₩54,485 | ₩54,566 | ₩54,251 | ₩54,271 | -0.39% | 6.1만 |
|---|
| 2026.08.04 | ₩54,190 | ₩54,271 | ₩54,003 | ₩54,137 | -0.10% | 169.8만 |
|---|
| 2026.08.03 | ₩54,244 | ₩54,244 | ₩53,896 | ₩54,083 | -0.30% | 15.9만 |
|---|
| 2026.07.31 | ₩54,043 | ₩54,130 | ₩53,467 | ₩54,030 | -0.02% | 12.6만 |
|---|
| 2026.07.30 | ₩53,882 | ₩54,512 | ₩53,882 | ₩54,485 | +1.12% | 10.8만 |
|---|
| 2026.07.29 | ₩53,668 | ₩54,070 | ₩53,400 | ₩53,534 | -0.25% | 19만 |
|---|
| 2026.07.28 | ₩52,891 | ₩53,480 | ₩52,891 | ₩53,427 | +1.01% | 10.3만 |
|---|
| 2026.07.27 | ₩52,958 | ₩53,078 | ₩52,750 | ₩52,958 | 0.00% | 18.7만 |
|---|
| 2026.07.24 | ₩52,180 | ₩52,582 | ₩52,180 | ₩52,489 | +0.59% | 2.9만 |
|---|
| 2026.07.23 | ₩52,060 | ₩52,060 | ₩51,832 | ₩51,966 | -0.18% | 4.7만 |
|---|
| 2026.07.22 | ₩52,422 | ₩52,649 | ₩52,422 | ₩52,475 | +0.10% | 103.9만 |
|---|
| 2026.07.21 | ₩51,845 | ₩52,167 | ₩51,738 | ₩52,133 | +0.56% | 4.6만 |
|---|
| 2026.07.20 | ₩51,953 | ₩51,953 | ₩51,510 | ₩51,591 | -0.70% | 4만 |
|---|
| 2026.07.17 | ₩51,725 | ₩52,046 | ₩51,644 | ₩52,006 | +0.54% | 5만 |
|---|
| 2026.07.16 | ₩51,953 | ₩52,066 | ₩51,797 | ₩51,993 | +0.08% | 4.7만 |
|---|
| 2026.07.15 | ₩51,752 | ₩52,167 | ₩51,752 | ₩52,100 | +0.67% | 5.1만 |
|---|
| 2026.07.14 | ₩51,685 | ₩51,993 | ₩51,651 | ₩51,752 | +0.13% | 3.3만 |
|---|
| 2026.07.13 | ₩51,430 | ₩51,577 | ₩51,216 | ₩51,350 | -0.16% | 7.5만 |
|---|
| 2026.07.10 | ₩51,095 | ₩51,415 | ₩51,095 | ₩51,363 | +0.52% | 3.7만 |
|---|
| 2026.07.09 | ₩50,894 | ₩51,082 | ₩50,840 | ₩50,988 | +0.18% | 3.4만 |
|---|
| 2026.07.08 | ₩50,773 | ₩50,907 | ₩50,426 | ₩50,808 | +0.07% | 4만 |
|---|
| 2026.07.07 | ₩51,698 | ₩51,698 | ₩51,262 | ₩51,363 | -0.65% | 3.9만 |
|---|
| 2026.07.06 | ₩51,202 | ₩51,497 | ₩51,170 | ₩51,497 | +0.58% | 3.4만 |
|---|
| 2026.07.02 | ₩51,108 | ₩51,142 | ₩50,666 | ₩50,988 | -0.24% | 7.9만 |
|---|
| 2026.07.01 | ₩50,090 | ₩50,264 | ₩49,943 | ₩50,157 | +0.13% | 4.5만 |
|---|
| 2026.06.30 | ₩50,251 | ₩50,278 | ₩50,107 | ₩50,225 | -0.05% | 3.2만 |
|---|
| 2026.06.29 | ₩50,412 | ₩50,492 | ₩50,177 | ₩50,425 | +0.03% | 8.2만 |
|---|
| 2026.06.26 | ₩50,224 | ₩50,465 | ₩50,063 | ₩50,103 | -0.24% | 4.4만 |
|---|
| 2026.06.25 | ₩50,130 | ₩50,465 | ₩50,117 | ₩50,237 | +0.21% | 3.4만 |
|---|
| 2026.06.24 | ₩49,956 | ₩50,110 | ₩49,795 | ₩49,902 | -0.11% | 2.4만 |
|---|
| 2026.06.23 | ₩50,278 | ₩50,345 | ₩50,184 | ₩50,184 | -0.19% | 3.9만 |
|---|
| 2026.06.22 | ₩50,706 | ₩50,827 | ₩50,572 | ₩50,706 | 0.00% | 6.1만 |
|---|
| 2026.06.18 | ₩50,747 | ₩50,893 | ₩50,733 | ₩50,747 | 0.00% | 6.1만 |
|---|
| 2026.06.17 | ₩51,484 | ₩51,752 | ₩50,921 | ₩51,015 | -0.91% | 6.6만 |
|---|
| 2026.06.16 | ₩51,510 | ₩51,725 | ₩51,480 | ₩51,540 | +0.06% | 6.9만 |
|---|
| 2026.06.15 | ₩51,805 | ₩51,819 | ₩51,403 | ₩51,413 | -0.76% | 6.3만 |
|---|
| 2026.06.12 | ₩51,336 | ₩51,510 | ₩51,068 | ₩51,446 | +0.21% | 3.5만 |
|---|
| 2026.06.11 | ₩50,639 | ₩51,309 | ₩50,291 | ₩51,202 | +1.11% | 3.6만 |
|---|
| 2026.06.10 | ₩50,385 | ₩50,532 | ₩50,103 | ₩50,130 | -0.51% | 8.9만 |
|---|
| 2026.06.09 | ₩50,840 | ₩50,840 | ₩50,063 | ₩50,412 | -0.84% | 8.2만 |
|---|
| 2026.06.08 | ₩50,559 | ₩50,680 | ₩50,304 | ₩50,345 | -0.42% | 9.9만 |
|---|
| 2026.06.05 | ₩51,041 | ₩51,041 | ₩50,197 | ₩50,291 | -1.47% | 6.3만 |
|---|
| 2026.06.04 | ₩51,236 | ₩51,323 | ₩51,162 | ₩51,283 | +0.09% | 3.5만 |
|---|
| 2026.06.03 | ₩50,948 | ₩51,149 | ₩50,867 | ₩50,867 | -0.16% | 23.3만 |
|---|
| 2026.06.02 | ₩50,934 | ₩51,350 | ₩50,934 | ₩51,242 | +0.61% | 2.1만 |
|---|
| 2026.06.01 | ₩50,881 | ₩50,881 | ₩50,546 | ₩50,706 | -0.34% | 4.4만 |
|---|
| 2026.05.29 | ₩51,376 | ₩51,457 | ₩51,175 | ₩51,242 | -0.26% | 5.2만 |
|---|
| 2026.05.28 | ₩51,122 | ₩51,283 | ₩50,814 | ₩51,175 | +0.10% | 4.8만 |
|---|
| 2026.05.27 | ₩51,376 | ₩51,484 | ₩51,236 | ₩51,336 | -0.08% | 10만 |
|---|
| 2026.05.26 | ₩51,618 | ₩51,631 | ₩51,269 | ₩51,376 | -0.47% | 6만 |
|---|
| 2026.05.22 | ₩51,336 | ₩51,336 | ₩50,961 | ₩51,082 | -0.50% | 6.3만 |
|---|
| 2026.05.21 | ₩50,760 | ₩51,430 | ₩50,653 | ₩51,336 | +1.14% | 5.9만 |
|---|
| 2026.05.20 | ₩50,586 | ₩51,189 | ₩50,519 | ₩51,162 | +1.14% | 2.8만 |
|---|
| 2026.05.19 | ₩50,519 | ₩50,659 | ₩50,345 | ₩50,519 | 0.00% | 2.6만 |
|---|
| 2026.05.18 | ₩50,505 | ₩50,747 | ₩50,438 | ₩50,747 | +0.48% | 4.7만 |
|---|
| 2026.05.15 | ₩50,532 | ₩50,532 | ₩50,271 | ₩50,385 | -0.29% | 6.8만 |
|---|
| 2026.05.14 | ₩50,927 | ₩51,028 | ₩50,787 | ₩50,887 | -0.08% | 3.8만 |
|---|
| 2026.05.13 | ₩50,814 | ₩51,001 | ₩50,730 | ₩51,001 | +0.37% | 7.4만 |
|---|
| 2026.05.12 | ₩50,720 | ₩50,867 | ₩50,452 | ₩50,851 | +0.26% | 3.5만 |
|---|
| 2026.05.11 | ₩50,680 | ₩50,921 | ₩50,646 | ₩50,680 | 0.00% | 4.3만 |
|---|
| 2026.05.08 | ₩50,666 | ₩50,666 | ₩50,438 | ₩50,599 | -0.13% | 8.7만 |
|---|
| 2026.05.07 | ₩50,988 | ₩50,988 | ₩50,157 | ₩50,211 | -1.52% | 10.4만 |
|---|
| 2026.05.06 | ₩50,921 | ₩51,041 | ₩50,820 | ₩50,988 | +0.13% | 11만 |
|---|
| 2026.05.05 | ₩49,728 | ₩50,077 | ₩49,728 | ₩49,996 | +0.54% | 2만 |
|---|
| 2026.05.04 | ₩49,929 | ₩49,983 | ₩49,433 | ₩49,474 | -0.91% | 4.7만 |
|---|
| 2026.05.01 | ₩50,398 | ₩50,519 | ₩50,170 | ₩50,251 | -0.29% | 5.6만 |
|---|
| 2026.04.30 | ₩49,728 | ₩50,438 | ₩49,728 | ₩50,378 | +1.31% | 1.8만 |
|---|
| 2026.04.29 | ₩49,527 | ₩49,527 | ₩49,151 | ₩49,246 | -0.57% | 3.1만 |
|---|
| 2026.04.28 | ₩49,527 | ₩49,809 | ₩49,527 | ₩49,661 | +0.27% | 2만 |
|---|
| 2026.04.27 | ₩49,809 | ₩49,809 | ₩49,514 | ₩49,541 | -0.54% | 2.6만 |
|---|
| 2026.04.24 | ₩49,407 | ₩49,675 | ₩49,380 | ₩49,606 | +0.40% | 3.2만 |
|---|
| 2026.04.23 | ₩49,782 | ₩49,963 | ₩49,433 | ₩49,594 | -0.38% | 3.4만 |
|---|
| 2026.04.22 | ₩49,876 | ₩49,976 | ₩49,701 | ₩49,775 | -0.20% | 4.8만 |
|---|
| 2026.04.21 | ₩50,345 | ₩50,378 | ₩49,728 | ₩49,728 | -1.22% | 5만 |
|---|
| 2026.04.20 | ₩50,492 | ₩50,639 | ₩50,425 | ₩50,532 | +0.08% | 8.8만 |
|---|
| 2026.04.17 | ₩50,733 | ₩50,881 | ₩50,682 | ₩50,720 | -0.03% | 4.9만 |
|---|
| 2026.04.16 | ₩50,458 | ₩50,505 | ₩50,170 | ₩50,261 | -0.39% | 7.2만 |
|---|
| 2026.04.15 | ₩50,358 | ₩50,472 | ₩50,278 | ₩50,331 | -0.05% | 3.6만 |
|---|
| 2026.04.14 | ₩50,733 | ₩50,733 | ₩50,519 | ₩50,633 | -0.20% | 3.3만 |
|---|
| 2026.04.13 | ₩49,916 | ₩50,492 | ₩49,755 | ₩50,492 | +1.15% | 3.8만 |
|---|
| 2026.04.10 | ₩50,345 | ₩50,345 | ₩49,996 | ₩50,077 | -0.53% | 8만 |
|---|
| 2026.04.09 | ₩49,822 | ₩50,251 | ₩49,742 | ₩50,170 | +0.70% | 5.2만 |
|---|
| 2026.04.08 | ₩50,304 | ₩50,304 | ₩49,835 | ₩50,117 | -0.37% | 5.4만 |
|---|
| 2026.04.07 | ₩48,616 | ₩48,991 | ₩48,455 | ₩48,980 | +0.75% | 12.7만 |
|---|
| 2026.04.06 | ₩49,072 | ₩49,179 | ₩48,938 | ₩49,098 | +0.05% | 3.8만 |
|---|
| 2026.04.02 | ₩48,375 | ₩49,045 | ₩48,375 | ₩49,018 | +1.33% | 3.5만 |
|---|
| 2026.04.01 | ₩49,125 | ₩49,232 | ₩48,911 | ₩49,072 | -0.11% | 5.7만 |
|---|
| 2026.03.31 | ₩48,013 | ₩48,576 | ₩47,906 | ₩48,549 | +1.12% | 3.8만 |
|---|
| 2026.03.30 | ₩47,531 | ₩47,799 | ₩47,196 | ₩47,316 | -0.45% | 5.8만 |
|---|
| 2026.03.27 | ₩47,450 | ₩47,744 | ₩47,137 | ₩47,169 | -0.59% | 2.3만 |
|---|
| 2026.03.26 | ₩47,892 | ₩48,134 | ₩47,477 | ₩47,510 | -0.80% | 9.8만 |
|---|
| 2026.03.25 | ₩47,973 | ₩48,237 | ₩47,933 | ₩48,088 | +0.24% | 1.7만 |
|---|
| 2026.03.24 | ₩47,276 | ₩47,772 | ₩47,182 | ₩47,678 | +0.85% | 16.7만 |
|---|
| 2026.03.23 | ₩47,169 | ₩47,933 | ₩47,169 | ₩47,437 | +0.57% | 3.8만 |
|---|
| 2026.03.20 | ₩47,611 | ₩47,611 | ₩46,559 | ₩46,686 | -1.94% | 7.7만 |
|---|
| 2026.03.19 | ₩47,343 | ₩48,093 | ₩47,263 | ₩47,839 | +1.05% | 7.1만 |
|---|
| 2026.03.18 | ₩48,388 | ₩48,388 | ₩47,926 | ₩47,959 | -0.89% | 4만 |
|---|
| 2026.03.17 | ₩48,509 | ₩48,683 | ₩48,415 | ₩48,509 | 0.00% | 3.2만 |
|---|
| 2026.03.16 | ₩47,839 | ₩48,159 | ₩47,839 | ₩47,986 | +0.31% | 4.7만 |
|---|
| 2026.03.13 | ₩48,040 | ₩48,093 | ₩47,330 | ₩47,330 | -1.48% | 5.9만 |
|---|
| 2026.03.12 | ₩47,879 | ₩48,068 | ₩47,611 | ₩47,839 | -0.08% | 3.4만 |
|---|
| 2026.03.11 | ₩48,495 | ₩48,670 | ₩48,268 | ₩48,522 | +0.06% | 5.7만 |
|---|
| 2026.03.10 | ₩48,469 | ₩48,972 | ₩48,388 | ₩48,428 | -0.08% | 5.7만 |
|---|
| 2026.03.09 | ₩47,504 | ₩48,388 | ₩47,189 | ₩48,388 | +1.86% | 10.8만 |
|---|
| 2026.03.06 | ₩47,785 | ₩48,375 | ₩47,584 | ₩48,160 | +0.79% | 9.8만 |
|---|
| 2026.03.05 | ₩48,777 | ₩48,884 | ₩48,127 | ₩48,522 | -0.52% | 17.9만 |
|---|
| 2026.03.04 | ₩49,139 | ₩49,500 | ₩49,005 | ₩49,474 | +0.68% | 9.6만 |
|---|
| 2026.03.03 | ₩48,750 | ₩49,192 | ₩48,060 | ₩49,085 | +0.69% | 8.7만 |
|---|
| 2026.03.02 | ₩50,251 | ₩50,519 | ₩50,056 | ₩50,398 | +0.29% | 7.6만 |
|---|
| 2026.02.27 | ₩51,028 | ₩51,122 | ₩50,814 | ₩50,921 | -0.21% | 9만 |
|---|
| 2026.02.26 | ₩50,814 | ₩50,867 | ₩50,505 | ₩50,867 | +0.11% | 10.2만 |
|---|
| 2026.02.25 | ₩50,827 | ₩50,961 | ₩50,666 | ₩50,948 | +0.24% | 3.5만 |
|---|
| 2026.02.24 | ₩50,371 | ₩50,532 | ₩50,244 | ₩50,438 | +0.13% | 5.4만 |
|---|
| 2026.02.23 | ₩50,626 | ₩50,760 | ₩50,331 | ₩50,465 | -0.32% | 6.3만 |
|---|
| 2026.02.20 | ₩49,956 | ₩50,532 | ₩49,956 | ₩50,532 | +1.15% | 5.2만 |
|---|
| 2026.02.19 | ₩50,103 | ₩50,264 | ₩49,969 | ₩50,264 | +0.32% | 3.7만 |
|---|
| 2026.02.18 | ₩50,546 | ₩50,546 | ₩50,177 | ₩50,291 | -0.50% | 40.8만 |
|---|
| 2026.02.17 | ₩50,010 | ₩50,318 | ₩49,728 | ₩50,278 | +0.54% | 8.8만 |
|---|
| 2026.02.13 | ₩50,211 | ₩50,358 | ₩49,687 | ₩50,237 | +0.05% | 12.8만 |
|---|
| 2026.02.12 | ₩50,693 | ₩50,693 | ₩50,050 | ₩50,197 | -0.98% | 12.3만 |
|---|
| 2026.02.11 | ₩50,465 | ₩50,532 | ₩50,130 | ₩50,479 | +0.03% | 14.8만 |
|---|
| 2026.02.10 | ₩50,304 | ₩50,304 | ₩50,058 | ₩50,130 | -0.35% | 8.6만 |
|---|
| 2026.02.09 | ₩49,634 | ₩49,969 | ₩49,500 | ₩49,929 | +0.59% | 13.4만 |
|---|
| 2026.02.06 | ₩48,924 | ₩49,393 | ₩48,924 | ₩49,380 | +0.93% | 8.2만 |
|---|
| 2026.02.05 | ₩48,710 | ₩48,790 | ₩48,422 | ₩48,522 | -0.39% | 14.9만 |
|---|
| 2026.02.04 | ₩49,085 | ₩49,425 | ₩49,072 | ₩49,232 | +0.30% | 14.1만 |
|---|
| 2026.02.03 | ₩48,147 | ₩48,589 | ₩48,140 | ₩48,589 | +0.92% | 13.9만 |
|---|
| 2026.02.02 | ₩47,825 | ₩48,107 | ₩47,825 | ₩48,053 | +0.48% | 10.7만 |
|---|
| 2026.01.30 | ₩48,053 | ₩48,067 | ₩47,464 | ₩47,778 | -0.57% | 12만 |
|---|
| 2026.01.29 | ₩48,442 | ₩48,442 | ₩47,772 | ₩48,254 | -0.39% | 12.4만 |
|---|
| 2026.01.28 | ₩47,986 | ₩47,986 | ₩47,370 | ₩47,571 | -0.87% | 16.4만 |
|---|
| 2026.01.27 | ₩47,450 | ₩48,067 | ₩47,450 | ₩48,036 | +1.23% | 10.4만 |
|---|
| 2026.01.26 | ₩47,330 | ₩47,343 | ₩47,142 | ₩47,175 | -0.33% | 13.7만 |
|---|
| 2026.01.23 | ₩46,673 | ₩46,948 | ₩46,521 | ₩46,948 | +0.59% | 7.1만 |
|---|
| 2026.01.22 | ₩46,633 | ₩46,666 | ₩46,442 | ₩46,613 | -0.04% | 29.4만 |
|---|
| 2026.01.21 | ₩46,190 | ₩46,532 | ₩46,036 | ₩46,445 | +0.55% | 206.7만 |
|---|
| 2026.01.20 | ₩45,896 | ₩46,056 | ₩45,721 | ₩45,779 | -0.25% | 18.9만 |
|---|
| 2026.01.16 | ₩46,260 | ₩46,323 | ₩46,217 | ₩46,298 | +0.08% | 2.1만 |
|---|
| 2026.01.15 | ₩46,351 | ₩46,432 | ₩46,298 | ₩46,338 | -0.03% | 9.2만 |
|---|
| 2026.01.14 | ₩46,123 | ₩46,405 | ₩46,123 | ₩46,405 | +0.61% | 12.3만 |
|---|
| 2026.01.13 | ₩46,137 | ₩46,137 | ₩45,847 | ₩45,949 | -0.41% | 5.8만 |
|---|
| 2026.01.12 | ₩46,123 | ₩46,164 | ₩46,003 | ₩46,123 | 0.00% | 5.6만 |
|---|
| 2026.01.09 | ₩45,896 | ₩45,989 | ₩45,775 | ₩45,916 | +0.04% | 7.4만 |
|---|
| 2026.01.08 | ₩45,413 | ₩45,681 | ₩45,293 | ₩45,680 | +0.59% | 5만 |
|---|
| 2026.01.07 | ₩45,681 | ₩45,681 | ₩45,427 | ₩45,474 | -0.45% | 6만 |
|---|
| 2026.01.06 | ₩45,882 | ₩45,922 | ₩45,708 | ₩45,742 | -0.31% | 8.9만 |
|---|
| 2026.01.05 | ₩45,614 | ₩45,788 | ₩45,393 | ₩45,788 | +0.38% | 6.7만 |
|---|
| 2026.01.02 | ₩45,306 | ₩45,530 | ₩45,306 | ₩45,530 | +0.49% | 8.6만 |
|---|
| 2025.12.31 | ₩45,105 | ₩45,105 | ₩44,958 | ₩44,998 | -0.24% | 5.6만 |
|---|
| 2025.12.30 | ₩45,172 | ₩45,366 | ₩45,172 | ₩45,185 | +0.03% | 4.2만 |
|---|
| 2025.12.29 | ₩45,561 | ₩45,641 | ₩45,516 | ₩45,601 | +0.09% | 1.7만 |
|---|
| 2025.12.26 | ₩45,963 | ₩45,963 | ₩45,604 | ₩45,695 | -0.58% | 3.7만 |
|---|
| 2025.12.24 | ₩45,601 | ₩45,654 | ₩45,520 | ₩45,648 | +0.10% | 1.5만 |
|---|
| 2025.12.23 | ₩45,480 | ₩45,614 | ₩45,480 | ₩45,601 | +0.27% | 5.9만 |
|---|
| 2025.12.22 | ₩45,279 | ₩45,366 | ₩45,172 | ₩45,319 | +0.09% | 3.1만 |
|---|
| 2025.12.19 | ₩45,118 | ₩45,373 | ₩45,118 | ₩45,159 | +0.09% | 11.1만 |
|---|
| 2025.12.18 | ₩44,998 | ₩45,148 | ₩44,864 | ₩44,998 | 0.00% | 7.6만 |
|---|
| 2025.12.17 | ₩44,757 | ₩44,971 | ₩44,757 | ₩44,850 | +0.21% | 6.4만 |
|---|
| 2025.12.16 | ₩44,984 | ₩45,159 | ₩44,824 | ₩44,958 | -0.06% | 5.7만 |
|---|
| 2025.12.15 | ₩45,279 | ₩45,333 | ₩45,078 | ₩45,266 | -0.03% | 6.7만 |
|---|
| 2025.12.12 | ₩45,293 | ₩45,293 | ₩44,897 | ₩45,011 | -0.62% | 4.2만 |
|---|
| 2025.12.11 | ₩45,105 | ₩45,279 | ₩45,050 | ₩45,199 | +0.21% | 5.5만 |
|---|
| 2025.12.10 | ₩44,274 | ₩44,810 | ₩44,274 | ₩44,750 | +1.07% | 2.9만 |
|---|
| 2025.12.09 | ₩44,100 | ₩44,324 | ₩44,100 | ₩44,167 | +0.15% | 3.6만 |
|---|
| 2025.12.08 | ₩44,355 | ₩44,355 | ₩44,006 | ₩44,073 | -0.63% | 1.4만 |
|---|
| 2025.12.05 | ₩44,328 | ₩44,328 | ₩44,113 | ₩44,127 | -0.45% | 7.3만 |
|---|
| 2025.12.04 | ₩44,046 | ₩44,254 | ₩44,046 | ₩44,180 | +0.30% | 5.1만 |
|---|
| 2025.12.03 | ₩43,872 | ₩43,953 | ₩43,752 | ₩43,926 | +0.12% | 5.4만 |
|---|
| 2025.12.02 | ₩43,551 | ₩43,726 | ₩43,551 | ₩43,724 | +0.40% | 1.6만 |
|---|
| 2025.12.01 | ₩43,711 | ₩43,711 | ₩43,417 | ₩43,417 | -0.67% | 1.8만 |
|---|
| 2025.11.28 | ₩43,403 | ₩43,591 | ₩43,403 | ₩43,551 | +0.34% | 4.7천 |
|---|
| 2025.11.26 | ₩43,082 | ₩43,510 | ₩43,082 | ₩43,430 | +0.81% | 4.1만 |
|---|
| 2025.11.25 | ₩42,760 | ₩43,095 | ₩42,760 | ₩43,028 | +0.63% | 2.4만 |
|---|
| 2025.11.24 | ₩42,465 | ₩42,481 | ₩42,306 | ₩42,412 | -0.13% | 2.7만 |
|---|
| 2025.11.21 | ₩41,929 | ₩42,448 | ₩41,929 | ₩42,365 | +1.04% | 2.7만 |
|---|
| 2025.11.20 | ₩42,385 | ₩42,398 | ₩41,634 | ₩41,634 | -1.77% | 3.7만 |
|---|
| 2025.11.19 | ₩42,197 | ₩42,413 | ₩42,044 | ₩42,144 | -0.13% | 4.9만 |
|---|
| 2025.11.18 | ₩42,063 | ₩42,465 | ₩42,063 | ₩42,412 | +0.83% | 1.9만 |
|---|
| 2025.11.17 | ₩42,907 | ₩43,055 | ₩42,559 | ₩42,720 | -0.44% | 8만 |
|---|
| 2025.11.14 | ₩42,894 | ₩43,300 | ₩42,894 | ₩43,216 | +0.75% | 6.3만 |
|---|
| 2025.11.13 | ₩43,993 | ₩43,993 | ₩43,202 | ₩43,283 | -1.61% | 5.6만 |
|---|
| 2025.11.12 | ₩43,403 | ₩43,524 | ₩43,309 | ₩43,510 | +0.25% | 5.3만 |
|---|
| 2025.11.11 | ₩42,954 | ₩43,108 | ₩42,954 | ₩43,041 | +0.20% | 3.3만 |
|---|
| 2025.11.10 | ₩42,472 | ₩42,662 | ₩42,412 | ₩42,646 | +0.41% | 2.5만 |
|---|
| 2025.11.07 | ₩41,983 | ₩42,278 | ₩41,980 | ₩42,278 | +0.70% | 49.5만 |
|---|
| 2025.11.06 | ₩42,090 | ₩42,090 | ₩41,901 | ₩42,010 | -0.19% | 2.1만 |
|---|
| 2025.11.05 | ₩41,608 | ₩41,929 | ₩41,608 | ₩41,876 | +0.64% | 1.2만 |
|---|
| 2025.11.04 | ₩41,581 | ₩41,701 | ₩41,474 | ₩41,521 | -0.15% | 1.5만 |
|---|
| 2025.11.03 | ₩41,996 | ₩41,996 | ₩41,793 | ₩41,943 | -0.13% | 3.9만 |
|---|
| 2025.10.31 | ₩41,876 | ₩42,010 | ₩41,839 | ₩41,943 | +0.16% | 1.9만 |
|---|
| 2025.10.30 | ₩41,971 | ₩42,144 | ₩41,971 | ₩42,057 | +0.20% | 1.5만 |
|---|
| 2025.10.29 | ₩42,428 | ₩42,532 | ₩42,050 | ₩42,211 | -0.51% | 2.2만 |
|---|
| 2025.10.28 | ₩42,358 | ₩42,397 | ₩42,170 | ₩42,345 | -0.03% | 1.7만 |
|---|
| 2025.10.27 | ₩42,371 | ₩42,394 | ₩42,308 | ₩42,385 | +0.03% | 2.2만 |
|---|
| 2025.10.24 | ₩42,211 | ₩42,211 | ₩42,050 | ₩42,110 | -0.24% | 2.2만 |
|---|
| 2025.10.23 | ₩42,036 | ₩42,050 | ₩41,983 | ₩42,050 | +0.03% | 2.4만 |
|---|
| 2025.10.22 | ₩41,742 | ₩41,916 | ₩41,719 | ₩41,845 | +0.25% | 1.5만 |
|---|
| 2025.10.21 | ₩41,902 | ₩41,902 | ₩41,688 | ₩41,715 | -0.45% | 3.1만 |
|---|
| 2025.10.20 | ₩41,944 | ₩41,956 | ₩41,873 | ₩41,889 | -0.13% | 1.4만 |
|---|
| 2025.10.17 | ₩41,688 | ₩41,835 | ₩41,589 | ₩41,835 | +0.35% | 9.8천 |
|---|
| 2025.10.16 | ₩41,715 | ₩41,802 | ₩41,500 | ₩41,636 | -0.19% | 1.7만 |
|---|
| 2025.10.15 | ₩41,597 | ₩41,634 | ₩41,407 | ₩41,542 | -0.13% | 8.9천 |
|---|
| 2025.10.14 | ₩40,897 | ₩41,460 | ₩40,897 | ₩41,354 | +1.12% | 4.4만 |
|---|
| 2025.10.13 | ₩40,897 | ₩41,132 | ₩40,897 | ₩41,125 | +0.56% | 4.2만 |
|---|
| 2025.10.10 | ₩41,373 | ₩41,380 | ₩40,746 | ₩40,746 | -1.52% | 2.1만 |
|---|