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 | ₩52,390 | ₩52,390 | ₩52,150 | ₩52,297 | -0.18% | 1.8만 |
| 2026.10.08 | ₩51,990 | ₩52,219 | ₩51,796 | ₩52,163 | +0.33% | 5.4만 |
| 2026.10.07 | ₩52,137 | ₩52,243 | ₩51,990 | ₩52,137 | 0.00% | 2.2만 |
| 2026.10.06 | ₩52,630 | ₩52,844 | ₩52,590 | ₩52,604 | -0.05% | 2.3만 |
| 2026.10.05 | ₩52,484 | ₩52,617 | ₩52,263 | ₩52,510 | +0.05% | 3.2만 |
| 2026.10.02 | ₩52,283 | ₩52,584 | ₩52,190 | ₩52,570 | +0.55% | 2.8만 |
| 2026.10.01 | ₩52,724 | ₩52,724 | ₩52,056 | ₩52,243 | -0.91% | 5.5만 |
| 2026.09.30 | ₩53,365 | ₩53,591 | ₩52,924 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩52,924 |
| -0.83% |
| 3.4만 |
| 2026.09.29 | ₩53,645 | ₩53,645 | ₩53,084 | ₩53,365 | -0.52% | 4.9만 |
|---|
| 2026.09.28 | ₩54,032 | ₩54,145 | ₩53,792 | ₩53,972 | -0.11% | 4.3만 |
|---|
| 2026.09.25 | ₩54,045 | ₩54,339 | ₩53,925 | ₩54,232 | +0.35% | 2.2만 |
|---|
| 2026.09.24 | ₩53,925 | ₩53,985 | ₩53,698 | ₩53,849 | -0.14% | 3만 |
|---|
| 2026.09.23 | ₩54,265 | ₩54,323 | ₩53,842 | ₩53,885 | -0.70% | 3.7만 |
|---|
| 2026.09.22 | ₩54,726 | ₩54,779 | ₩54,392 | ₩54,645 | -0.15% | 3.5만 |
|---|
| 2026.09.21 | ₩55,020 | ₩55,020 | ₩54,659 | ₩54,726 | -0.53% | 9.5만 |
|---|
| 2026.09.18 | ₩54,726 | ₩54,726 | ₩54,326 | ₩54,486 | -0.44% | 3.5만 |
|---|
| 2026.09.17 | ₩55,140 | ₩55,348 | ₩55,140 | ₩55,273 | +0.24% | 3.4만 |
|---|
| 2026.09.16 | ₩55,181 | ₩55,233 | ₩54,408 | ₩54,713 | -0.85% | 4만 |
|---|
| 2026.09.15 | ₩55,020 | ₩55,086 | ₩54,793 | ₩55,086 | +0.12% | 24.4만 |
|---|
| 2026.09.14 | ₩55,260 | ₩55,420 | ₩55,100 | ₩55,300 | +0.07% | 1.2만 |
|---|
| 2026.09.11 | ₩55,247 | ₩55,381 | ₩55,166 | ₩55,313 | +0.12% | 2.5만 |
|---|
| 2026.09.10 | ₩54,993 | ₩55,033 | ₩54,726 | ₩54,859 | -0.24% | 4.7만 |
|---|
| 2026.09.09 | ₩55,393 | ₩55,393 | ₩55,046 | ₩55,153 | -0.43% | 7.3만 |
|---|
| 2026.09.08 | ₩55,794 | ₩55,794 | ₩55,340 | ₩55,420 | -0.67% | 2.5만 |
|---|
| 2026.09.04 | ₩55,834 | ₩55,967 | ₩55,736 | ₩55,807 | -0.05% | 4.3만 |
|---|
| 2026.09.03 | ₩55,874 | ₩56,261 | ₩55,874 | ₩56,141 | +0.48% | 2.7만 |
|---|
| 2026.09.02 | ₩55,287 | ₩55,567 | ₩55,260 | ₩55,567 | +0.51% | 5.5만 |
|---|
| 2026.09.01 | ₩55,166 | ₩55,407 | ₩54,933 | ₩55,086 | -0.15% | 6.6만 |
|---|
| 2026.08.31 | ₩55,269 | ₩55,300 | ₩54,980 | ₩55,060 | -0.38% | 3만 |
|---|
| 2026.08.28 | ₩55,420 | ₩55,420 | ₩54,886 | ₩55,113 | -0.55% | 5.2만 |
|---|
| 2026.08.27 | ₩55,193 | ₩55,193 | ₩54,846 | ₩55,126 | -0.12% | 5.1만 |
|---|
| 2026.08.26 | ₩55,567 | ₩55,580 | ₩55,327 | ₩55,367 | -0.36% | 4만 |
|---|
| 2026.08.25 | ₩55,367 | ₩55,687 | ₩55,253 | ₩55,660 | +0.53% | 99.2만 |
|---|
| 2026.08.24 | ₩55,420 | ₩56,074 | ₩55,287 | ₩55,473 | +0.10% | 3.6만 |
|---|
| 2026.08.21 | ₩55,327 | ₩55,594 | ₩55,327 | ₩55,540 | +0.39% | 5.3만 |
|---|
| 2026.08.20 | ₩55,033 | ₩55,033 | ₩54,726 | ₩54,819 | -0.39% | 3.6만 |
|---|
| 2026.08.19 | ₩54,953 | ₩55,186 | ₩54,873 | ₩54,946 | -0.01% | 3.4만 |
|---|
| 2026.08.18 | ₩54,859 | ₩54,946 | ₩54,619 | ₩54,673 | -0.34% | 3.2만 |
|---|
| 2026.08.17 | ₩54,819 | ₩54,873 | ₩54,619 | ₩54,739 | -0.15% | 3.9만 |
|---|
| 2026.08.14 | ₩54,766 | ₩54,846 | ₩54,633 | ₩54,819 | +0.10% | 7.9만 |
|---|
| 2026.08.13 | ₩54,486 | ₩54,659 | ₩54,472 | ₩54,548 | +0.12% | 3.4만 |
|---|
| 2026.08.12 | ₩54,673 | ₩54,673 | ₩54,472 | ₩54,486 | -0.34% | 6.8만 |
|---|
| 2026.08.11 | ₩54,806 | ₩54,873 | ₩54,526 | ₩54,579 | -0.41% | 4.1만 |
|---|
| 2026.08.10 | ₩54,713 | ₩54,739 | ₩54,546 | ₩54,659 | -0.10% | 9.4만 |
|---|
| 2026.08.07 | ₩54,846 | ₩54,846 | ₩54,609 | ₩54,773 | -0.13% | 6.6만 |
|---|
| 2026.08.06 | ₩54,432 | ₩54,606 | ₩54,219 | ₩54,326 | -0.20% | 10.6만 |
|---|
| 2026.08.05 | ₩54,272 | ₩54,352 | ₩54,039 | ₩54,059 | -0.39% | 6.1만 |
|---|
| 2026.08.04 | ₩53,979 | ₩54,059 | ₩53,792 | ₩53,925 | -0.10% | 169.8만 |
|---|
| 2026.08.03 | ₩54,032 | ₩54,032 | ₩53,685 | ₩53,872 | -0.30% | 15.9만 |
|---|
| 2026.07.31 | ₩53,832 | ₩53,918 | ₩53,258 | ₩53,818 | -0.02% | 12.6만 |
|---|
| 2026.07.30 | ₩53,672 | ₩54,299 | ₩53,672 | ₩54,272 | +1.12% | 10.8만 |
|---|
| 2026.07.29 | ₩53,458 | ₩53,858 | ₩53,191 | ₩53,324 | -0.25% | 19만 |
|---|
| 2026.07.28 | ₩52,684 | ₩53,271 | ₩52,684 | ₩53,218 | +1.01% | 10.3만 |
|---|
| 2026.07.27 | ₩52,751 | ₩52,871 | ₩52,544 | ₩52,751 | 0.00% | 18.7만 |
|---|
| 2026.07.24 | ₩51,976 | ₩52,377 | ₩51,976 | ₩52,283 | +0.59% | 2.9만 |
|---|
| 2026.07.23 | ₩51,856 | ₩51,856 | ₩51,629 | ₩51,763 | -0.18% | 4.7만 |
|---|
| 2026.07.22 | ₩52,217 | ₩52,444 | ₩52,217 | ₩52,270 | +0.10% | 103.9만 |
|---|
| 2026.07.21 | ₩51,643 | ₩51,963 | ₩51,536 | ₩51,930 | +0.56% | 4.6만 |
|---|
| 2026.07.20 | ₩51,749 | ₩51,749 | ₩51,309 | ₩51,389 | -0.70% | 4만 |
|---|
| 2026.07.17 | ₩51,523 | ₩51,843 | ₩51,442 | ₩51,803 | +0.54% | 5만 |
|---|
| 2026.07.16 | ₩51,749 | ₩51,863 | ₩51,595 | ₩51,789 | +0.08% | 4.7만 |
|---|
| 2026.07.15 | ₩51,549 | ₩51,963 | ₩51,549 | ₩51,896 | +0.67% | 5.1만 |
|---|
| 2026.07.14 | ₩51,482 | ₩51,789 | ₩51,449 | ₩51,549 | +0.13% | 3.3만 |
|---|
| 2026.07.13 | ₩51,229 | ₩51,376 | ₩51,015 | ₩51,149 | -0.16% | 7.5만 |
|---|
| 2026.07.10 | ₩50,895 | ₩51,214 | ₩50,895 | ₩51,162 | +0.52% | 3.7만 |
|---|
| 2026.07.09 | ₩50,695 | ₩50,882 | ₩50,642 | ₩50,788 | +0.18% | 3.4만 |
|---|
| 2026.07.08 | ₩50,575 | ₩50,708 | ₩50,229 | ₩50,610 | +0.07% | 4만 |
|---|
| 2026.07.07 | ₩51,496 | ₩51,496 | ₩51,062 | ₩51,162 | -0.65% | 3.9만 |
|---|
| 2026.07.06 | ₩51,002 | ₩51,296 | ₩50,970 | ₩51,296 | +0.58% | 3.4만 |
|---|
| 2026.07.02 | ₩50,909 | ₩50,942 | ₩50,468 | ₩50,788 | -0.24% | 7.9만 |
|---|
| 2026.07.01 | ₩49,894 | ₩50,068 | ₩49,747 | ₩49,961 | +0.13% | 4.5만 |
|---|
| 2026.06.30 | ₩50,054 | ₩50,081 | ₩49,911 | ₩50,029 | -0.05% | 3.2만 |
|---|
| 2026.06.29 | ₩50,214 | ₩50,295 | ₩49,981 | ₩50,228 | +0.03% | 8.2만 |
|---|
| 2026.06.26 | ₩50,028 | ₩50,268 | ₩49,867 | ₩49,907 | -0.24% | 4.4만 |
|---|
| 2026.06.25 | ₩49,934 | ₩50,268 | ₩49,921 | ₩50,041 | +0.21% | 3.4만 |
|---|
| 2026.06.24 | ₩49,761 | ₩49,914 | ₩49,600 | ₩49,707 | -0.11% | 2.4만 |
|---|
| 2026.06.23 | ₩50,081 | ₩50,148 | ₩49,988 | ₩49,988 | -0.19% | 3.9만 |
|---|
| 2026.06.22 | ₩50,508 | ₩50,628 | ₩50,375 | ₩50,508 | 0.00% | 6.1만 |
|---|
| 2026.06.18 | ₩50,548 | ₩50,694 | ₩50,535 | ₩50,548 | 0.00% | 6.1만 |
|---|
| 2026.06.17 | ₩51,282 | ₩51,549 | ₩50,722 | ₩50,815 | -0.91% | 6.6만 |
|---|
| 2026.06.16 | ₩51,309 | ₩51,523 | ₩51,278 | ₩51,338 | +0.06% | 6.9만 |
|---|
| 2026.06.15 | ₩51,603 | ₩51,616 | ₩51,202 | ₩51,212 | -0.76% | 6.3만 |
|---|
| 2026.06.12 | ₩51,135 | ₩51,309 | ₩50,868 | ₩51,245 | +0.21% | 3.5만 |
|---|
| 2026.06.11 | ₩50,441 | ₩51,109 | ₩50,094 | ₩51,002 | +1.11% | 3.6만 |
|---|
| 2026.06.10 | ₩50,188 | ₩50,335 | ₩49,907 | ₩49,934 | -0.51% | 8.9만 |
|---|
| 2026.06.09 | ₩50,642 | ₩50,642 | ₩49,867 | ₩50,214 | -0.84% | 8.2만 |
|---|
| 2026.06.08 | ₩50,361 | ₩50,481 | ₩50,108 | ₩50,148 | -0.42% | 9.9만 |
|---|
| 2026.06.05 | ₩50,842 | ₩50,842 | ₩50,001 | ₩50,094 | -1.47% | 6.3만 |
|---|
| 2026.06.04 | ₩51,035 | ₩51,122 | ₩50,962 | ₩51,082 | +0.09% | 3.5만 |
|---|
| 2026.06.03 | ₩50,748 | ₩50,949 | ₩50,668 | ₩50,668 | -0.16% | 23.3만 |
|---|
| 2026.06.02 | ₩50,735 | ₩51,149 | ₩50,735 | ₩51,042 | +0.61% | 2.1만 |
|---|
| 2026.06.01 | ₩50,682 | ₩50,682 | ₩50,348 | ₩50,508 | -0.34% | 4.4만 |
|---|
| 2026.05.29 | ₩51,175 | ₩51,256 | ₩50,975 | ₩51,042 | -0.26% | 5.2만 |
|---|
| 2026.05.28 | ₩50,922 | ₩51,082 | ₩50,615 | ₩50,975 | +0.10% | 4.8만 |
|---|
| 2026.05.27 | ₩51,175 | ₩51,282 | ₩51,035 | ₩51,135 | -0.08% | 10만 |
|---|
| 2026.05.26 | ₩51,416 | ₩51,429 | ₩51,069 | ₩51,175 | -0.47% | 6만 |
|---|
| 2026.05.22 | ₩51,135 | ₩51,135 | ₩50,762 | ₩50,882 | -0.50% | 6.3만 |
|---|
| 2026.05.21 | ₩50,561 | ₩51,229 | ₩50,455 | ₩51,135 | +1.14% | 5.9만 |
|---|
| 2026.05.20 | ₩50,388 | ₩50,989 | ₩50,321 | ₩50,962 | +1.14% | 2.8만 |
|---|
| 2026.05.19 | ₩50,321 | ₩50,461 | ₩50,148 | ₩50,321 | 0.00% | 2.6만 |
|---|
| 2026.05.18 | ₩50,308 | ₩50,548 | ₩50,241 | ₩50,548 | +0.48% | 4.7만 |
|---|
| 2026.05.15 | ₩50,335 | ₩50,335 | ₩50,074 | ₩50,188 | -0.29% | 6.8만 |
|---|
| 2026.05.14 | ₩50,728 | ₩50,828 | ₩50,588 | ₩50,688 | -0.08% | 3.8만 |
|---|
| 2026.05.13 | ₩50,615 | ₩50,802 | ₩50,532 | ₩50,802 | +0.37% | 7.4만 |
|---|
| 2026.05.12 | ₩50,521 | ₩50,668 | ₩50,254 | ₩50,652 | +0.26% | 3.5만 |
|---|
| 2026.05.11 | ₩50,481 | ₩50,722 | ₩50,448 | ₩50,481 | 0.00% | 4.3만 |
|---|
| 2026.05.08 | ₩50,468 | ₩50,468 | ₩50,241 | ₩50,401 | -0.13% | 8.7만 |
|---|
| 2026.05.07 | ₩50,788 | ₩50,788 | ₩49,961 | ₩50,014 | -1.52% | 10.4만 |
|---|
| 2026.05.06 | ₩50,722 | ₩50,842 | ₩50,622 | ₩50,788 | +0.13% | 11만 |
|---|
| 2026.05.05 | ₩49,534 | ₩49,881 | ₩49,534 | ₩49,801 | +0.54% | 2만 |
|---|
| 2026.05.04 | ₩49,734 | ₩49,787 | ₩49,240 | ₩49,280 | -0.91% | 4.7만 |
|---|
| 2026.05.01 | ₩50,201 | ₩50,321 | ₩49,974 | ₩50,054 | -0.29% | 5.6만 |
|---|
| 2026.04.30 | ₩49,534 | ₩50,241 | ₩49,534 | ₩50,181 | +1.31% | 1.8만 |
|---|
| 2026.04.29 | ₩49,333 | ₩49,333 | ₩48,958 | ₩49,053 | -0.57% | 3.1만 |
|---|
| 2026.04.28 | ₩49,333 | ₩49,614 | ₩49,333 | ₩49,467 | +0.27% | 2만 |
|---|
| 2026.04.27 | ₩49,614 | ₩49,614 | ₩49,320 | ₩49,347 | -0.54% | 2.6만 |
|---|
| 2026.04.24 | ₩49,213 | ₩49,480 | ₩49,187 | ₩49,412 | +0.40% | 3.2만 |
|---|
| 2026.04.23 | ₩49,587 | ₩49,767 | ₩49,240 | ₩49,400 | -0.38% | 3.4만 |
|---|
| 2026.04.22 | ₩49,681 | ₩49,781 | ₩49,507 | ₩49,580 | -0.20% | 4.8만 |
|---|
| 2026.04.21 | ₩50,148 | ₩50,181 | ₩49,534 | ₩49,534 | -1.22% | 5만 |
|---|
| 2026.04.20 | ₩50,295 | ₩50,441 | ₩50,228 | ₩50,335 | +0.08% | 8.8만 |
|---|
| 2026.04.17 | ₩50,535 | ₩50,682 | ₩50,484 | ₩50,521 | -0.03% | 4.9만 |
|---|
| 2026.04.16 | ₩50,261 | ₩50,308 | ₩49,974 | ₩50,065 | -0.39% | 7.2만 |
|---|
| 2026.04.15 | ₩50,161 | ₩50,274 | ₩50,081 | ₩50,134 | -0.05% | 3.6만 |
|---|
| 2026.04.14 | ₩50,535 | ₩50,535 | ₩50,321 | ₩50,435 | -0.20% | 3.3만 |
|---|
| 2026.04.13 | ₩49,721 | ₩50,295 | ₩49,560 | ₩50,295 | +1.15% | 3.8만 |
|---|
| 2026.04.10 | ₩50,148 | ₩50,148 | ₩49,801 | ₩49,881 | -0.53% | 8만 |
|---|
| 2026.04.09 | ₩49,627 | ₩50,054 | ₩49,547 | ₩49,974 | +0.70% | 5.2만 |
|---|
| 2026.04.08 | ₩50,108 | ₩50,108 | ₩49,640 | ₩49,921 | -0.37% | 5.4만 |
|---|
| 2026.04.07 | ₩48,426 | ₩48,800 | ₩48,266 | ₩48,789 | +0.75% | 12.7만 |
|---|
| 2026.04.06 | ₩48,880 | ₩48,986 | ₩48,746 | ₩48,906 | +0.05% | 3.8만 |
|---|
| 2026.04.02 | ₩48,186 | ₩48,853 | ₩48,186 | ₩48,826 | +1.33% | 3.5만 |
|---|
| 2026.04.01 | ₩48,933 | ₩49,040 | ₩48,719 | ₩48,880 | -0.11% | 5.7만 |
|---|
| 2026.03.31 | ₩47,825 | ₩48,386 | ₩47,718 | ₩48,359 | +1.12% | 3.8만 |
|---|
| 2026.03.30 | ₩47,345 | ₩47,612 | ₩47,011 | ₩47,131 | -0.45% | 5.8만 |
|---|
| 2026.03.27 | ₩47,265 | ₩47,557 | ₩46,952 | ₩46,984 | -0.59% | 2.3만 |
|---|
| 2026.03.26 | ₩47,705 | ₩47,945 | ₩47,291 | ₩47,325 | -0.80% | 9.8만 |
|---|
| 2026.03.25 | ₩47,785 | ₩48,048 | ₩47,745 | ₩47,900 | +0.24% | 1.7만 |
|---|
| 2026.03.24 | ₩47,091 | ₩47,585 | ₩46,998 | ₩47,491 | +0.85% | 16.7만 |
|---|
| 2026.03.23 | ₩46,984 | ₩47,745 | ₩46,984 | ₩47,251 | +0.57% | 3.8만 |
|---|
| 2026.03.20 | ₩47,425 | ₩47,425 | ₩46,377 | ₩46,504 | -1.94% | 7.7만 |
|---|
| 2026.03.19 | ₩47,158 | ₩47,905 | ₩47,078 | ₩47,652 | +1.05% | 7.1만 |
|---|
| 2026.03.18 | ₩48,199 | ₩48,199 | ₩47,738 | ₩47,772 | -0.89% | 4만 |
|---|
| 2026.03.17 | ₩48,319 | ₩48,493 | ₩48,226 | ₩48,319 | 0.00% | 3.2만 |
|---|
| 2026.03.16 | ₩47,652 | ₩47,971 | ₩47,652 | ₩47,798 | +0.31% | 4.7만 |
|---|
| 2026.03.13 | ₩47,852 | ₩47,905 | ₩47,144 | ₩47,144 | -1.48% | 5.9만 |
|---|
| 2026.03.12 | ₩47,692 | ₩47,880 | ₩47,425 | ₩47,652 | -0.08% | 3.4만 |
|---|
| 2026.03.11 | ₩48,306 | ₩48,479 | ₩48,079 | ₩48,332 | +0.06% | 5.7만 |
|---|
| 2026.03.10 | ₩48,279 | ₩48,781 | ₩48,199 | ₩48,239 | -0.08% | 5.7만 |
|---|
| 2026.03.09 | ₩47,318 | ₩48,199 | ₩47,004 | ₩48,199 | +1.86% | 10.8만 |
|---|
| 2026.03.06 | ₩47,598 | ₩48,186 | ₩47,398 | ₩47,972 | +0.79% | 9.8만 |
|---|
| 2026.03.05 | ₩48,586 | ₩48,693 | ₩47,939 | ₩48,332 | -0.52% | 17.9만 |
|---|
| 2026.03.04 | ₩48,946 | ₩49,307 | ₩48,813 | ₩49,280 | +0.68% | 9.6만 |
|---|
| 2026.03.03 | ₩48,559 | ₩49,000 | ₩47,872 | ₩48,893 | +0.69% | 8.7만 |
|---|
| 2026.03.02 | ₩50,054 | ₩50,321 | ₩49,861 | ₩50,201 | +0.29% | 7.6만 |
|---|
| 2026.02.27 | ₩50,828 | ₩50,922 | ₩50,615 | ₩50,722 | -0.21% | 9만 |
|---|
| 2026.02.26 | ₩50,615 | ₩50,668 | ₩50,308 | ₩50,668 | +0.11% | 10.2만 |
|---|
| 2026.02.25 | ₩50,628 | ₩50,762 | ₩50,468 | ₩50,748 | +0.24% | 3.5만 |
|---|
| 2026.02.24 | ₩50,174 | ₩50,335 | ₩50,048 | ₩50,241 | +0.13% | 5.4만 |
|---|
| 2026.02.23 | ₩50,428 | ₩50,561 | ₩50,134 | ₩50,268 | -0.32% | 6.3만 |
|---|
| 2026.02.20 | ₩49,761 | ₩50,335 | ₩49,761 | ₩50,335 | +1.15% | 5.2만 |
|---|
| 2026.02.19 | ₩49,907 | ₩50,068 | ₩49,774 | ₩50,068 | +0.32% | 3.7만 |
|---|
| 2026.02.18 | ₩50,348 | ₩50,348 | ₩49,981 | ₩50,094 | -0.50% | 40.8만 |
|---|
| 2026.02.17 | ₩49,814 | ₩50,121 | ₩49,534 | ₩50,081 | +0.54% | 8.8만 |
|---|
| 2026.02.13 | ₩50,014 | ₩50,161 | ₩49,492 | ₩50,041 | +0.05% | 12.8만 |
|---|
| 2026.02.12 | ₩50,495 | ₩50,495 | ₩49,854 | ₩50,001 | -0.98% | 12.3만 |
|---|
| 2026.02.11 | ₩50,268 | ₩50,335 | ₩49,934 | ₩50,281 | +0.03% | 14.8만 |
|---|
| 2026.02.10 | ₩50,108 | ₩50,108 | ₩49,862 | ₩49,934 | -0.35% | 8.6만 |
|---|
| 2026.02.09 | ₩49,440 | ₩49,774 | ₩49,307 | ₩49,734 | +0.59% | 13.4만 |
|---|
| 2026.02.06 | ₩48,733 | ₩49,200 | ₩48,733 | ₩49,187 | +0.93% | 8.2만 |
|---|
| 2026.02.05 | ₩48,519 | ₩48,599 | ₩48,232 | ₩48,332 | -0.39% | 14.9만 |
|---|
| 2026.02.04 | ₩48,893 | ₩49,232 | ₩48,880 | ₩49,040 | +0.30% | 14.1만 |
|---|
| 2026.02.03 | ₩47,959 | ₩48,399 | ₩47,952 | ₩48,399 | +0.92% | 13.9만 |
|---|
| 2026.02.02 | ₩47,638 | ₩47,919 | ₩47,638 | ₩47,865 | +0.48% | 10.7만 |
|---|
| 2026.01.30 | ₩47,865 | ₩47,879 | ₩47,278 | ₩47,592 | -0.57% | 12만 |
|---|
| 2026.01.29 | ₩48,252 | ₩48,252 | ₩47,585 | ₩48,065 | -0.39% | 12.4만 |
|---|
| 2026.01.28 | ₩47,798 | ₩47,798 | ₩47,184 | ₩47,385 | -0.87% | 16.4만 |
|---|
| 2026.01.27 | ₩47,265 | ₩47,879 | ₩47,265 | ₩47,848 | +1.23% | 10.4만 |
|---|
| 2026.01.26 | ₩47,144 | ₩47,158 | ₩46,958 | ₩46,991 | -0.33% | 13.7만 |
|---|
| 2026.01.23 | ₩46,490 | ₩46,764 | ₩46,340 | ₩46,764 | +0.59% | 7.1만 |
|---|
| 2026.01.22 | ₩46,450 | ₩46,484 | ₩46,261 | ₩46,430 | -0.04% | 29.4만 |
|---|
| 2026.01.21 | ₩46,010 | ₩46,350 | ₩45,856 | ₩46,263 | +0.55% | 206.7만 |
|---|
| 2026.01.20 | ₩45,716 | ₩45,876 | ₩45,543 | ₩45,600 | -0.25% | 18.9만 |
|---|
| 2026.01.16 | ₩46,079 | ₩46,142 | ₩46,037 | ₩46,117 | +0.08% | 2.1만 |
|---|
| 2026.01.15 | ₩46,170 | ₩46,250 | ₩46,117 | ₩46,157 | -0.03% | 9.2만 |
|---|
| 2026.01.14 | ₩45,943 | ₩46,223 | ₩45,943 | ₩46,223 | +0.61% | 12.3만 |
|---|
| 2026.01.13 | ₩45,956 | ₩45,956 | ₩45,668 | ₩45,770 | -0.41% | 5.8만 |
|---|
| 2026.01.12 | ₩45,943 | ₩45,983 | ₩45,823 | ₩45,943 | 0.00% | 5.6만 |
|---|
| 2026.01.09 | ₩45,716 | ₩45,810 | ₩45,596 | ₩45,736 | +0.04% | 7.4만 |
|---|
| 2026.01.08 | ₩45,236 | ₩45,503 | ₩45,116 | ₩45,501 | +0.59% | 5만 |
|---|
| 2026.01.07 | ₩45,503 | ₩45,503 | ₩45,249 | ₩45,296 | -0.45% | 6만 |
|---|
| 2026.01.06 | ₩45,703 | ₩45,743 | ₩45,529 | ₩45,563 | -0.31% | 8.9만 |
|---|
| 2026.01.05 | ₩45,436 | ₩45,609 | ₩45,216 | ₩45,609 | +0.38% | 6.7만 |
|---|
| 2026.01.02 | ₩45,129 | ₩45,352 | ₩45,129 | ₩45,352 | +0.49% | 8.6만 |
|---|
| 2025.12.31 | ₩44,929 | ₩44,929 | ₩44,782 | ₩44,822 | -0.24% | 5.6만 |
|---|
| 2025.12.30 | ₩44,995 | ₩45,189 | ₩44,995 | ₩45,009 | +0.03% | 4.2만 |
|---|
| 2025.12.29 | ₩45,383 | ₩45,463 | ₩45,338 | ₩45,423 | +0.09% | 1.7만 |
|---|
| 2025.12.26 | ₩45,783 | ₩45,783 | ₩45,425 | ₩45,516 | -0.58% | 3.7만 |
|---|
| 2025.12.24 | ₩45,423 | ₩45,476 | ₩45,342 | ₩45,469 | +0.10% | 1.5만 |
|---|
| 2025.12.23 | ₩45,302 | ₩45,436 | ₩45,302 | ₩45,423 | +0.27% | 5.9만 |
|---|
| 2025.12.22 | ₩45,102 | ₩45,189 | ₩44,995 | ₩45,142 | +0.09% | 3.1만 |
|---|
| 2025.12.19 | ₩44,942 | ₩45,196 | ₩44,942 | ₩44,982 | +0.09% | 11.1만 |
|---|
| 2025.12.18 | ₩44,822 | ₩44,971 | ₩44,688 | ₩44,822 | 0.00% | 7.6만 |
|---|
| 2025.12.17 | ₩44,582 | ₩44,795 | ₩44,582 | ₩44,675 | +0.21% | 6.4만 |
|---|
| 2025.12.16 | ₩44,809 | ₩44,982 | ₩44,648 | ₩44,782 | -0.06% | 5.7만 |
|---|
| 2025.12.15 | ₩45,102 | ₩45,156 | ₩44,902 | ₩45,089 | -0.03% | 6.7만 |
|---|
| 2025.12.12 | ₩45,116 | ₩45,116 | ₩44,722 | ₩44,835 | -0.62% | 4.2만 |
|---|
| 2025.12.11 | ₩44,929 | ₩45,102 | ₩44,874 | ₩45,022 | +0.21% | 5.5만 |
|---|
| 2025.12.10 | ₩44,101 | ₩44,635 | ₩44,101 | ₩44,575 | +1.07% | 2.9만 |
|---|
| 2025.12.09 | ₩43,928 | ₩44,151 | ₩43,928 | ₩43,994 | +0.15% | 3.6만 |
|---|
| 2025.12.08 | ₩44,181 | ₩44,181 | ₩43,834 | ₩43,901 | -0.63% | 1.4만 |
|---|
| 2025.12.05 | ₩44,155 | ₩44,155 | ₩43,941 | ₩43,954 | -0.45% | 7.3만 |
|---|
| 2025.12.04 | ₩43,874 | ₩44,081 | ₩43,874 | ₩44,008 | +0.30% | 5.1만 |
|---|
| 2025.12.03 | ₩43,701 | ₩43,781 | ₩43,581 | ₩43,754 | +0.12% | 5.4만 |
|---|
| 2025.12.02 | ₩43,380 | ₩43,555 | ₩43,380 | ₩43,553 | +0.40% | 1.6만 |
|---|
| 2025.12.01 | ₩43,541 | ₩43,541 | ₩43,247 | ₩43,247 | -0.67% | 1.8만 |
|---|
| 2025.11.28 | ₩43,234 | ₩43,420 | ₩43,234 | ₩43,380 | +0.34% | 4.7천 |
|---|
| 2025.11.26 | ₩42,913 | ₩43,340 | ₩42,913 | ₩43,260 | +0.81% | 4.1만 |
|---|
| 2025.11.25 | ₩42,593 | ₩42,927 | ₩42,593 | ₩42,860 | +0.63% | 2.4만 |
|---|
| 2025.11.24 | ₩42,299 | ₩42,315 | ₩42,140 | ₩42,246 | -0.13% | 2.7만 |
|---|
| 2025.11.21 | ₩41,765 | ₩42,282 | ₩41,765 | ₩42,199 | +1.04% | 2.7만 |
|---|
| 2025.11.20 | ₩42,219 | ₩42,232 | ₩41,472 | ₩41,472 | -1.77% | 3.7만 |
|---|
| 2025.11.19 | ₩42,032 | ₩42,247 | ₩41,880 | ₩41,979 | -0.13% | 4.9만 |
|---|
| 2025.11.18 | ₩41,899 | ₩42,299 | ₩41,899 | ₩42,246 | +0.83% | 1.9만 |
|---|
| 2025.11.17 | ₩42,740 | ₩42,886 | ₩42,393 | ₩42,553 | -0.44% | 8만 |
|---|
| 2025.11.14 | ₩42,726 | ₩43,131 | ₩42,726 | ₩43,047 | +0.75% | 6.3만 |
|---|
| 2025.11.13 | ₩43,821 | ₩43,821 | ₩43,033 | ₩43,113 | -1.61% | 5.6만 |
|---|
| 2025.11.12 | ₩43,234 | ₩43,354 | ₩43,140 | ₩43,340 | +0.25% | 5.3만 |
|---|
| 2025.11.11 | ₩42,786 | ₩42,940 | ₩42,786 | ₩42,873 | +0.20% | 3.3만 |
|---|
| 2025.11.10 | ₩42,306 | ₩42,495 | ₩42,246 | ₩42,479 | +0.41% | 2.5만 |
|---|
| 2025.11.07 | ₩41,819 | ₩42,112 | ₩41,816 | ₩42,112 | +0.70% | 49.5만 |
|---|
| 2025.11.06 | ₩41,925 | ₩41,925 | ₩41,737 | ₩41,845 | -0.19% | 2.1만 |
|---|
| 2025.11.05 | ₩41,445 | ₩41,765 | ₩41,445 | ₩41,712 | +0.64% | 1.2만 |
|---|
| 2025.11.04 | ₩41,418 | ₩41,538 | ₩41,311 | ₩41,358 | -0.15% | 1.5만 |
|---|
| 2025.11.03 | ₩41,832 | ₩41,832 | ₩41,629 | ₩41,779 | -0.13% | 3.9만 |
|---|
| 2025.10.31 | ₩41,712 | ₩41,845 | ₩41,676 | ₩41,779 | +0.16% | 1.9만 |
|---|
| 2025.10.30 | ₩41,807 | ₩41,979 | ₩41,807 | ₩41,892 | +0.20% | 1.5만 |
|---|
| 2025.10.29 | ₩42,262 | ₩42,366 | ₩41,885 | ₩42,046 | -0.51% | 2.2만 |
|---|
| 2025.10.28 | ₩42,192 | ₩42,231 | ₩42,006 | ₩42,179 | -0.03% | 1.7만 |
|---|
| 2025.10.27 | ₩42,206 | ₩42,228 | ₩42,143 | ₩42,219 | +0.03% | 2.2만 |
|---|
| 2025.10.24 | ₩42,046 | ₩42,046 | ₩41,885 | ₩41,945 | -0.24% | 2.2만 |
|---|
| 2025.10.23 | ₩41,872 | ₩41,885 | ₩41,819 | ₩41,885 | +0.03% | 2.4만 |
|---|
| 2025.10.22 | ₩41,578 | ₩41,752 | ₩41,556 | ₩41,681 | +0.25% | 1.5만 |
|---|
| 2025.10.21 | ₩41,739 | ₩41,739 | ₩41,525 | ₩41,552 | -0.45% | 3.1만 |
|---|
| 2025.10.20 | ₩41,780 | ₩41,792 | ₩41,709 | ₩41,725 | -0.13% | 1.4만 |
|---|
| 2025.10.17 | ₩41,525 | ₩41,672 | ₩41,426 | ₩41,672 | +0.35% | 9.8천 |
|---|
| 2025.10.16 | ₩41,552 | ₩41,638 | ₩41,338 | ₩41,473 | -0.19% | 1.7만 |
|---|
| 2025.10.15 | ₩41,434 | ₩41,472 | ₩41,245 | ₩41,380 | -0.13% | 8.9천 |
|---|
| 2025.10.14 | ₩40,737 | ₩41,298 | ₩40,737 | ₩41,193 | +1.12% | 4.4만 |
|---|
| 2025.10.13 | ₩40,737 | ₩40,971 | ₩40,737 | ₩40,964 | +0.56% | 4.2만 |
|---|
| 2025.10.10 | ₩41,211 | ₩41,218 | ₩40,587 | ₩40,587 | -1.52% | 2.1만 |
|---|