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 | ₩52,441 | ₩52,441 | ₩52,201 | ₩52,348 | -0.18% | 1.8만 |
| 2026.10.08 | ₩52,040 | ₩52,270 | ₩51,847 | ₩52,214 | +0.33% | 5.4만 |
| 2026.10.07 | ₩52,187 | ₩52,294 | ₩52,040 | ₩52,187 | 0.00% | 2.2만 |
| 2026.10.06 | ₩52,682 | ₩52,895 | ₩52,642 | ₩52,655 | -0.05% | 2.3만 |
| 2026.10.05 | ₩52,535 | ₩52,668 | ₩52,314 | ₩52,561 | +0.05% | 3.2만 |
| 2026.10.02 | ₩52,334 | ₩52,635 | ₩52,241 | ₩52,622 | +0.55% | 2.8만 |
| 2026.10.01 | ₩52,775 | ₩52,775 | ₩52,107 | ₩52,294 | -0.91% | 5.5만 |
| 2026.09.30 | ₩53,416 | ₩53,644 | ₩52,976 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩52,976 |
| -0.83% |
| 3.4만 |
| 2026.09.29 | ₩53,697 | ₩53,697 | ₩53,136 | ₩53,416 | -0.52% | 4.9만 |
|---|
| 2026.09.28 | ₩54,085 | ₩54,198 | ₩53,844 | ₩54,024 | -0.11% | 4.3만 |
|---|
| 2026.09.25 | ₩54,098 | ₩54,392 | ₩53,978 | ₩54,285 | +0.35% | 2.2만 |
|---|
| 2026.09.24 | ₩53,978 | ₩54,038 | ₩53,750 | ₩53,901 | -0.14% | 3만 |
|---|
| 2026.09.23 | ₩54,318 | ₩54,376 | ₩53,895 | ₩53,938 | -0.70% | 3.7만 |
|---|
| 2026.09.22 | ₩54,779 | ₩54,833 | ₩54,445 | ₩54,698 | -0.15% | 3.5만 |
|---|
| 2026.09.21 | ₩55,073 | ₩55,073 | ₩54,712 | ₩54,779 | -0.53% | 9.5만 |
|---|
| 2026.09.18 | ₩54,779 | ₩54,779 | ₩54,378 | ₩54,539 | -0.44% | 3.5만 |
|---|
| 2026.09.17 | ₩55,193 | ₩55,402 | ₩55,193 | ₩55,327 | +0.24% | 3.4만 |
|---|
| 2026.09.16 | ₩55,235 | ₩55,287 | ₩54,461 | ₩54,766 | -0.85% | 4만 |
|---|
| 2026.09.15 | ₩55,073 | ₩55,140 | ₩54,846 | ₩55,140 | +0.12% | 24.4만 |
|---|
| 2026.09.14 | ₩55,314 | ₩55,474 | ₩55,153 | ₩55,354 | +0.07% | 1.2만 |
|---|
| 2026.09.11 | ₩55,300 | ₩55,435 | ₩55,220 | ₩55,367 | +0.12% | 2.5만 |
|---|
| 2026.09.10 | ₩55,046 | ₩55,087 | ₩54,779 | ₩54,913 | -0.24% | 4.7만 |
|---|
| 2026.09.09 | ₩55,447 | ₩55,447 | ₩55,100 | ₩55,207 | -0.43% | 7.3만 |
|---|
| 2026.09.08 | ₩55,848 | ₩55,848 | ₩55,394 | ₩55,474 | -0.67% | 2.5만 |
|---|
| 2026.09.04 | ₩55,888 | ₩56,022 | ₩55,791 | ₩55,862 | -0.05% | 4.3만 |
|---|
| 2026.09.03 | ₩55,928 | ₩56,316 | ₩55,928 | ₩56,196 | +0.48% | 2.7만 |
|---|
| 2026.09.02 | ₩55,340 | ₩55,621 | ₩55,314 | ₩55,621 | +0.51% | 5.5만 |
|---|
| 2026.09.01 | ₩55,220 | ₩55,461 | ₩54,986 | ₩55,140 | -0.15% | 6.6만 |
|---|
| 2026.08.31 | ₩55,323 | ₩55,354 | ₩55,033 | ₩55,113 | -0.38% | 3만 |
|---|
| 2026.08.28 | ₩55,474 | ₩55,474 | ₩54,940 | ₩55,167 | -0.55% | 5.2만 |
|---|
| 2026.08.27 | ₩55,247 | ₩55,247 | ₩54,900 | ₩55,180 | -0.12% | 5.1만 |
|---|
| 2026.08.26 | ₩55,621 | ₩55,634 | ₩55,381 | ₩55,421 | -0.36% | 4만 |
|---|
| 2026.08.25 | ₩55,421 | ₩55,741 | ₩55,307 | ₩55,715 | +0.53% | 99.2만 |
|---|
| 2026.08.24 | ₩55,474 | ₩56,129 | ₩55,340 | ₩55,527 | +0.10% | 3.6만 |
|---|
| 2026.08.21 | ₩55,381 | ₩55,648 | ₩55,381 | ₩55,594 | +0.39% | 5.3만 |
|---|
| 2026.08.20 | ₩55,087 | ₩55,087 | ₩54,779 | ₩54,873 | -0.39% | 3.6만 |
|---|
| 2026.08.19 | ₩55,006 | ₩55,240 | ₩54,926 | ₩55,000 | -0.01% | 3.4만 |
|---|
| 2026.08.18 | ₩54,913 | ₩55,000 | ₩54,672 | ₩54,726 | -0.34% | 3.2만 |
|---|
| 2026.08.17 | ₩54,873 | ₩54,926 | ₩54,672 | ₩54,793 | -0.15% | 3.9만 |
|---|
| 2026.08.14 | ₩54,819 | ₩54,900 | ₩54,686 | ₩54,873 | +0.10% | 7.9만 |
|---|
| 2026.08.13 | ₩54,539 | ₩54,712 | ₩54,525 | ₩54,602 | +0.12% | 3.4만 |
|---|
| 2026.08.12 | ₩54,726 | ₩54,726 | ₩54,525 | ₩54,539 | -0.34% | 6.8만 |
|---|
| 2026.08.11 | ₩54,859 | ₩54,926 | ₩54,579 | ₩54,632 | -0.41% | 4.1만 |
|---|
| 2026.08.10 | ₩54,766 | ₩54,793 | ₩54,599 | ₩54,712 | -0.10% | 9.4만 |
|---|
| 2026.08.07 | ₩54,900 | ₩54,900 | ₩54,662 | ₩54,826 | -0.13% | 6.6만 |
|---|
| 2026.08.06 | ₩54,485 | ₩54,659 | ₩54,272 | ₩54,378 | -0.20% | 10.6만 |
|---|
| 2026.08.05 | ₩54,325 | ₩54,405 | ₩54,091 | ₩54,111 | -0.39% | 6.1만 |
|---|
| 2026.08.04 | ₩54,031 | ₩54,111 | ₩53,844 | ₩53,978 | -0.10% | 169.8만 |
|---|
| 2026.08.03 | ₩54,085 | ₩54,085 | ₩53,737 | ₩53,924 | -0.30% | 15.9만 |
|---|
| 2026.07.31 | ₩53,884 | ₩53,971 | ₩53,310 | ₩53,871 | -0.02% | 12.6만 |
|---|
| 2026.07.30 | ₩53,724 | ₩54,352 | ₩53,724 | ₩54,325 | +1.12% | 10.8만 |
|---|
| 2026.07.29 | ₩53,510 | ₩53,911 | ₩53,243 | ₩53,376 | -0.25% | 19만 |
|---|
| 2026.07.28 | ₩52,735 | ₩53,323 | ₩52,735 | ₩53,270 | +1.01% | 10.3만 |
|---|
| 2026.07.27 | ₩52,802 | ₩52,922 | ₩52,595 | ₩52,802 | 0.00% | 18.7만 |
|---|
| 2026.07.24 | ₩52,027 | ₩52,428 | ₩52,027 | ₩52,334 | +0.59% | 2.9만 |
|---|
| 2026.07.23 | ₩51,907 | ₩51,907 | ₩51,680 | ₩51,813 | -0.18% | 4.7만 |
|---|
| 2026.07.22 | ₩52,267 | ₩52,495 | ₩52,267 | ₩52,321 | +0.10% | 103.9만 |
|---|
| 2026.07.21 | ₩51,693 | ₩52,014 | ₩51,586 | ₩51,980 | +0.56% | 4.6만 |
|---|
| 2026.07.20 | ₩51,800 | ₩51,800 | ₩51,359 | ₩51,439 | -0.70% | 4만 |
|---|
| 2026.07.17 | ₩51,573 | ₩51,893 | ₩51,493 | ₩51,853 | +0.54% | 5만 |
|---|
| 2026.07.16 | ₩51,800 | ₩51,913 | ₩51,645 | ₩51,840 | +0.08% | 4.7만 |
|---|
| 2026.07.15 | ₩51,599 | ₩52,014 | ₩51,599 | ₩51,947 | +0.67% | 5.1만 |
|---|
| 2026.07.14 | ₩51,533 | ₩51,840 | ₩51,499 | ₩51,599 | +0.13% | 3.3만 |
|---|
| 2026.07.13 | ₩51,279 | ₩51,426 | ₩51,065 | ₩51,199 | -0.16% | 7.5만 |
|---|
| 2026.07.10 | ₩50,945 | ₩51,264 | ₩50,945 | ₩51,212 | +0.52% | 3.7만 |
|---|
| 2026.07.09 | ₩50,744 | ₩50,931 | ₩50,691 | ₩50,838 | +0.18% | 3.4만 |
|---|
| 2026.07.08 | ₩50,624 | ₩50,758 | ₩50,278 | ₩50,659 | +0.07% | 4만 |
|---|
| 2026.07.07 | ₩51,546 | ₩51,546 | ₩51,112 | ₩51,212 | -0.65% | 3.9만 |
|---|
| 2026.07.06 | ₩51,052 | ₩51,346 | ₩51,020 | ₩51,346 | +0.58% | 3.4만 |
|---|
| 2026.07.02 | ₩50,958 | ₩50,991 | ₩50,517 | ₩50,838 | -0.24% | 7.9만 |
|---|
| 2026.07.01 | ₩49,943 | ₩50,116 | ₩49,796 | ₩50,009 | +0.13% | 4.5만 |
|---|
| 2026.06.30 | ₩50,103 | ₩50,130 | ₩49,960 | ₩50,078 | -0.05% | 3.2만 |
|---|
| 2026.06.29 | ₩50,263 | ₩50,343 | ₩50,030 | ₩50,277 | +0.03% | 8.2만 |
|---|
| 2026.06.26 | ₩50,076 | ₩50,317 | ₩49,916 | ₩49,956 | -0.24% | 4.4만 |
|---|
| 2026.06.25 | ₩49,983 | ₩50,317 | ₩49,969 | ₩50,090 | +0.21% | 3.4만 |
|---|
| 2026.06.24 | ₩49,809 | ₩49,963 | ₩49,649 | ₩49,756 | -0.11% | 2.4만 |
|---|
| 2026.06.23 | ₩50,130 | ₩50,197 | ₩50,036 | ₩50,036 | -0.19% | 3.9만 |
|---|
| 2026.06.22 | ₩50,557 | ₩50,678 | ₩50,424 | ₩50,557 | 0.00% | 6.1만 |
|---|
| 2026.06.18 | ₩50,597 | ₩50,743 | ₩50,584 | ₩50,597 | 0.00% | 6.1만 |
|---|
| 2026.06.17 | ₩51,332 | ₩51,599 | ₩50,771 | ₩50,865 | -0.91% | 6.6만 |
|---|
| 2026.06.16 | ₩51,359 | ₩51,573 | ₩51,328 | ₩51,388 | +0.06% | 6.9만 |
|---|
| 2026.06.15 | ₩51,653 | ₩51,666 | ₩51,252 | ₩51,261 | -0.76% | 6.3만 |
|---|
| 2026.06.12 | ₩51,185 | ₩51,359 | ₩50,918 | ₩51,295 | +0.21% | 3.5만 |
|---|
| 2026.06.11 | ₩50,490 | ₩51,159 | ₩50,143 | ₩51,052 | +1.11% | 3.6만 |
|---|
| 2026.06.10 | ₩50,237 | ₩50,384 | ₩49,956 | ₩49,983 | -0.51% | 8.9만 |
|---|
| 2026.06.09 | ₩50,691 | ₩50,691 | ₩49,916 | ₩50,263 | -0.84% | 8.2만 |
|---|
| 2026.06.08 | ₩50,410 | ₩50,531 | ₩50,156 | ₩50,197 | -0.42% | 9.9만 |
|---|
| 2026.06.05 | ₩50,891 | ₩50,891 | ₩50,050 | ₩50,143 | -1.47% | 6.3만 |
|---|
| 2026.06.04 | ₩51,085 | ₩51,172 | ₩51,012 | ₩51,132 | +0.09% | 3.5만 |
|---|
| 2026.06.03 | ₩50,798 | ₩50,998 | ₩50,718 | ₩50,718 | -0.16% | 23.3만 |
|---|
| 2026.06.02 | ₩50,784 | ₩51,199 | ₩50,784 | ₩51,092 | +0.61% | 2.1만 |
|---|
| 2026.06.01 | ₩50,731 | ₩50,731 | ₩50,397 | ₩50,557 | -0.34% | 4.4만 |
|---|
| 2026.05.29 | ₩51,225 | ₩51,305 | ₩51,025 | ₩51,092 | -0.26% | 5.2만 |
|---|
| 2026.05.28 | ₩50,971 | ₩51,132 | ₩50,664 | ₩51,025 | +0.10% | 4.8만 |
|---|
| 2026.05.27 | ₩51,225 | ₩51,332 | ₩51,085 | ₩51,185 | -0.08% | 10만 |
|---|
| 2026.05.26 | ₩51,466 | ₩51,479 | ₩51,118 | ₩51,225 | -0.47% | 6만 |
|---|
| 2026.05.22 | ₩51,185 | ₩51,185 | ₩50,811 | ₩50,931 | -0.50% | 6.3만 |
|---|
| 2026.05.21 | ₩50,611 | ₩51,279 | ₩50,504 | ₩51,185 | +1.14% | 5.9만 |
|---|
| 2026.05.20 | ₩50,437 | ₩51,038 | ₩50,370 | ₩51,012 | +1.14% | 2.8만 |
|---|
| 2026.05.19 | ₩50,370 | ₩50,511 | ₩50,197 | ₩50,370 | 0.00% | 2.6만 |
|---|
| 2026.05.18 | ₩50,357 | ₩50,597 | ₩50,290 | ₩50,597 | +0.48% | 4.7만 |
|---|
| 2026.05.15 | ₩50,384 | ₩50,384 | ₩50,123 | ₩50,237 | -0.29% | 6.8만 |
|---|
| 2026.05.14 | ₩50,778 | ₩50,878 | ₩50,637 | ₩50,738 | -0.08% | 3.8만 |
|---|
| 2026.05.13 | ₩50,664 | ₩50,851 | ₩50,581 | ₩50,851 | +0.37% | 7.4만 |
|---|
| 2026.05.12 | ₩50,571 | ₩50,718 | ₩50,303 | ₩50,702 | +0.26% | 3.5만 |
|---|
| 2026.05.11 | ₩50,531 | ₩50,771 | ₩50,497 | ₩50,531 | 0.00% | 4.3만 |
|---|
| 2026.05.08 | ₩50,517 | ₩50,517 | ₩50,290 | ₩50,450 | -0.13% | 8.7만 |
|---|
| 2026.05.07 | ₩50,838 | ₩50,838 | ₩50,009 | ₩50,063 | -1.52% | 10.4만 |
|---|
| 2026.05.06 | ₩50,771 | ₩50,891 | ₩50,671 | ₩50,838 | +0.13% | 11만 |
|---|
| 2026.05.05 | ₩49,582 | ₩49,929 | ₩49,582 | ₩49,849 | +0.54% | 2만 |
|---|
| 2026.05.04 | ₩49,782 | ₩49,836 | ₩49,288 | ₩49,328 | -0.91% | 4.7만 |
|---|
| 2026.05.01 | ₩50,250 | ₩50,370 | ₩50,023 | ₩50,103 | -0.29% | 5.6만 |
|---|
| 2026.04.30 | ₩49,582 | ₩50,290 | ₩49,582 | ₩50,230 | +1.31% | 1.8만 |
|---|
| 2026.04.29 | ₩49,382 | ₩49,382 | ₩49,006 | ₩49,101 | -0.57% | 3.1만 |
|---|
| 2026.04.28 | ₩49,382 | ₩49,662 | ₩49,382 | ₩49,515 | +0.27% | 2만 |
|---|
| 2026.04.27 | ₩49,662 | ₩49,662 | ₩49,368 | ₩49,395 | -0.54% | 2.6만 |
|---|
| 2026.04.24 | ₩49,261 | ₩49,528 | ₩49,235 | ₩49,460 | +0.40% | 3.2만 |
|---|
| 2026.04.23 | ₩49,635 | ₩49,816 | ₩49,288 | ₩49,448 | -0.38% | 3.4만 |
|---|
| 2026.04.22 | ₩49,729 | ₩49,829 | ₩49,555 | ₩49,629 | -0.20% | 4.8만 |
|---|
| 2026.04.21 | ₩50,197 | ₩50,230 | ₩49,582 | ₩49,582 | -1.22% | 5만 |
|---|
| 2026.04.20 | ₩50,343 | ₩50,490 | ₩50,277 | ₩50,384 | +0.08% | 8.8만 |
|---|
| 2026.04.17 | ₩50,584 | ₩50,731 | ₩50,533 | ₩50,571 | -0.03% | 4.9만 |
|---|
| 2026.04.16 | ₩50,310 | ₩50,357 | ₩50,023 | ₩50,114 | -0.39% | 7.2만 |
|---|
| 2026.04.15 | ₩50,210 | ₩50,323 | ₩50,130 | ₩50,183 | -0.05% | 3.6만 |
|---|
| 2026.04.14 | ₩50,584 | ₩50,584 | ₩50,370 | ₩50,484 | -0.20% | 3.3만 |
|---|
| 2026.04.13 | ₩49,769 | ₩50,343 | ₩49,609 | ₩50,343 | +1.15% | 3.8만 |
|---|
| 2026.04.10 | ₩50,197 | ₩50,197 | ₩49,849 | ₩49,929 | -0.53% | 8만 |
|---|
| 2026.04.09 | ₩49,675 | ₩50,103 | ₩49,595 | ₩50,023 | +0.70% | 5.2만 |
|---|
| 2026.04.08 | ₩50,156 | ₩50,156 | ₩49,689 | ₩49,969 | -0.37% | 5.4만 |
|---|
| 2026.04.07 | ₩48,473 | ₩48,847 | ₩48,313 | ₩48,836 | +0.75% | 12.7만 |
|---|
| 2026.04.06 | ₩48,927 | ₩49,034 | ₩48,794 | ₩48,954 | +0.05% | 3.8만 |
|---|
| 2026.04.02 | ₩48,232 | ₩48,901 | ₩48,232 | ₩48,874 | +1.33% | 3.5만 |
|---|
| 2026.04.01 | ₩48,981 | ₩49,088 | ₩48,767 | ₩48,927 | -0.11% | 5.7만 |
|---|
| 2026.03.31 | ₩47,872 | ₩48,433 | ₩47,765 | ₩48,406 | +1.12% | 3.8만 |
|---|
| 2026.03.30 | ₩47,391 | ₩47,658 | ₩47,057 | ₩47,177 | -0.45% | 5.8만 |
|---|
| 2026.03.27 | ₩47,311 | ₩47,603 | ₩46,998 | ₩47,030 | -0.59% | 2.3만 |
|---|
| 2026.03.26 | ₩47,752 | ₩47,992 | ₩47,337 | ₩47,371 | -0.80% | 9.8만 |
|---|
| 2026.03.25 | ₩47,832 | ₩48,095 | ₩47,792 | ₩47,947 | +0.24% | 1.7만 |
|---|
| 2026.03.24 | ₩47,137 | ₩47,631 | ₩47,043 | ₩47,538 | +0.85% | 16.7만 |
|---|
| 2026.03.23 | ₩47,030 | ₩47,792 | ₩47,030 | ₩47,297 | +0.57% | 3.8만 |
|---|
| 2026.03.20 | ₩47,471 | ₩47,471 | ₩46,422 | ₩46,549 | -1.94% | 7.7만 |
|---|
| 2026.03.19 | ₩47,204 | ₩47,952 | ₩47,124 | ₩47,698 | +1.05% | 7.1만 |
|---|
| 2026.03.18 | ₩48,246 | ₩48,246 | ₩47,785 | ₩47,818 | -0.89% | 4만 |
|---|
| 2026.03.17 | ₩48,366 | ₩48,540 | ₩48,273 | ₩48,366 | 0.00% | 3.2만 |
|---|
| 2026.03.16 | ₩47,698 | ₩48,017 | ₩47,698 | ₩47,845 | +0.31% | 4.7만 |
|---|
| 2026.03.13 | ₩47,898 | ₩47,952 | ₩47,190 | ₩47,190 | -1.48% | 5.9만 |
|---|
| 2026.03.12 | ₩47,738 | ₩47,927 | ₩47,471 | ₩47,698 | -0.08% | 3.4만 |
|---|
| 2026.03.11 | ₩48,353 | ₩48,526 | ₩48,126 | ₩48,379 | +0.06% | 5.7만 |
|---|
| 2026.03.10 | ₩48,326 | ₩48,828 | ₩48,246 | ₩48,286 | -0.08% | 5.7만 |
|---|
| 2026.03.09 | ₩47,364 | ₩48,246 | ₩47,050 | ₩48,246 | +1.86% | 10.8만 |
|---|
| 2026.03.06 | ₩47,645 | ₩48,232 | ₩47,444 | ₩48,019 | +0.79% | 9.8만 |
|---|
| 2026.03.05 | ₩48,633 | ₩48,740 | ₩47,985 | ₩48,379 | -0.52% | 17.9만 |
|---|
| 2026.03.04 | ₩48,994 | ₩49,355 | ₩48,860 | ₩49,328 | +0.68% | 9.6만 |
|---|
| 2026.03.03 | ₩48,607 | ₩49,047 | ₩47,919 | ₩48,941 | +0.69% | 8.7만 |
|---|
| 2026.03.02 | ₩50,103 | ₩50,370 | ₩49,909 | ₩50,250 | +0.29% | 7.6만 |
|---|
| 2026.02.27 | ₩50,878 | ₩50,971 | ₩50,664 | ₩50,771 | -0.21% | 9만 |
|---|
| 2026.02.26 | ₩50,664 | ₩50,718 | ₩50,357 | ₩50,718 | +0.11% | 10.2만 |
|---|
| 2026.02.25 | ₩50,678 | ₩50,811 | ₩50,517 | ₩50,798 | +0.24% | 3.5만 |
|---|
| 2026.02.24 | ₩50,223 | ₩50,384 | ₩50,096 | ₩50,290 | +0.13% | 5.4만 |
|---|
| 2026.02.23 | ₩50,477 | ₩50,611 | ₩50,183 | ₩50,317 | -0.32% | 6.3만 |
|---|
| 2026.02.20 | ₩49,809 | ₩50,384 | ₩49,809 | ₩50,384 | +1.15% | 5.2만 |
|---|
| 2026.02.19 | ₩49,956 | ₩50,116 | ₩49,822 | ₩50,116 | +0.32% | 3.7만 |
|---|
| 2026.02.18 | ₩50,397 | ₩50,397 | ₩50,030 | ₩50,143 | -0.50% | 40.8만 |
|---|
| 2026.02.17 | ₩49,863 | ₩50,170 | ₩49,582 | ₩50,130 | +0.54% | 8.8만 |
|---|
| 2026.02.13 | ₩50,063 | ₩50,210 | ₩49,541 | ₩50,090 | +0.05% | 12.8만 |
|---|
| 2026.02.12 | ₩50,544 | ₩50,544 | ₩49,903 | ₩50,050 | -0.98% | 12.3만 |
|---|
| 2026.02.11 | ₩50,317 | ₩50,384 | ₩49,983 | ₩50,330 | +0.03% | 14.8만 |
|---|
| 2026.02.10 | ₩50,156 | ₩50,156 | ₩49,911 | ₩49,983 | -0.35% | 8.6만 |
|---|
| 2026.02.09 | ₩49,488 | ₩49,822 | ₩49,355 | ₩49,782 | +0.59% | 13.4만 |
|---|
| 2026.02.06 | ₩48,780 | ₩49,248 | ₩48,780 | ₩49,235 | +0.93% | 8.2만 |
|---|
| 2026.02.05 | ₩48,567 | ₩48,647 | ₩48,279 | ₩48,379 | -0.39% | 14.9만 |
|---|
| 2026.02.04 | ₩48,941 | ₩49,280 | ₩48,927 | ₩49,088 | +0.30% | 14.1만 |
|---|
| 2026.02.03 | ₩48,005 | ₩48,446 | ₩47,999 | ₩48,446 | +0.92% | 13.9만 |
|---|
| 2026.02.02 | ₩47,685 | ₩47,965 | ₩47,685 | ₩47,912 | +0.48% | 10.7만 |
|---|
| 2026.01.30 | ₩47,912 | ₩47,925 | ₩47,324 | ₩47,638 | -0.57% | 12만 |
|---|
| 2026.01.29 | ₩48,299 | ₩48,299 | ₩47,631 | ₩48,112 | -0.39% | 12.4만 |
|---|
| 2026.01.28 | ₩47,845 | ₩47,845 | ₩47,230 | ₩47,431 | -0.87% | 16.4만 |
|---|
| 2026.01.27 | ₩47,311 | ₩47,925 | ₩47,311 | ₩47,894 | +1.23% | 10.4만 |
|---|
| 2026.01.26 | ₩47,190 | ₩47,204 | ₩47,003 | ₩47,037 | -0.33% | 13.7만 |
|---|
| 2026.01.23 | ₩46,536 | ₩46,810 | ₩46,385 | ₩46,810 | +0.59% | 7.1만 |
|---|
| 2026.01.22 | ₩46,496 | ₩46,529 | ₩46,306 | ₩46,476 | -0.04% | 29.4만 |
|---|
| 2026.01.21 | ₩46,055 | ₩46,395 | ₩45,901 | ₩46,309 | +0.55% | 206.7만 |
|---|
| 2026.01.20 | ₩45,761 | ₩45,921 | ₩45,587 | ₩45,644 | -0.25% | 18.9만 |
|---|
| 2026.01.16 | ₩46,124 | ₩46,187 | ₩46,081 | ₩46,162 | +0.08% | 2.1만 |
|---|
| 2026.01.15 | ₩46,215 | ₩46,295 | ₩46,162 | ₩46,202 | -0.03% | 9.2만 |
|---|
| 2026.01.14 | ₩45,988 | ₩46,268 | ₩45,988 | ₩46,268 | +0.61% | 12.3만 |
|---|
| 2026.01.13 | ₩46,001 | ₩46,001 | ₩45,713 | ₩45,814 | -0.41% | 5.8만 |
|---|
| 2026.01.12 | ₩45,988 | ₩46,028 | ₩45,868 | ₩45,988 | 0.00% | 5.6만 |
|---|
| 2026.01.09 | ₩45,761 | ₩45,854 | ₩45,640 | ₩45,781 | +0.04% | 7.4만 |
|---|
| 2026.01.08 | ₩45,280 | ₩45,547 | ₩45,160 | ₩45,546 | +0.59% | 5만 |
|---|
| 2026.01.07 | ₩45,547 | ₩45,547 | ₩45,293 | ₩45,340 | -0.45% | 6만 |
|---|
| 2026.01.06 | ₩45,747 | ₩45,787 | ₩45,574 | ₩45,607 | -0.31% | 8.9만 |
|---|
| 2026.01.05 | ₩45,480 | ₩45,654 | ₩45,260 | ₩45,654 | +0.38% | 6.7만 |
|---|
| 2026.01.02 | ₩45,173 | ₩45,396 | ₩45,173 | ₩45,396 | +0.49% | 8.6만 |
|---|
| 2025.12.31 | ₩44,972 | ₩44,972 | ₩44,825 | ₩44,866 | -0.24% | 5.6만 |
|---|
| 2025.12.30 | ₩45,039 | ₩45,233 | ₩45,039 | ₩45,053 | +0.03% | 4.2만 |
|---|
| 2025.12.29 | ₩45,427 | ₩45,507 | ₩45,383 | ₩45,467 | +0.09% | 1.7만 |
|---|
| 2025.12.26 | ₩45,828 | ₩45,828 | ₩45,469 | ₩45,560 | -0.58% | 3.7만 |
|---|
| 2025.12.24 | ₩45,467 | ₩45,520 | ₩45,387 | ₩45,514 | +0.10% | 1.5만 |
|---|
| 2025.12.23 | ₩45,347 | ₩45,480 | ₩45,347 | ₩45,467 | +0.27% | 5.9만 |
|---|
| 2025.12.22 | ₩45,146 | ₩45,233 | ₩45,039 | ₩45,186 | +0.09% | 3.1만 |
|---|
| 2025.12.19 | ₩44,986 | ₩45,240 | ₩44,986 | ₩45,026 | +0.09% | 11.1만 |
|---|
| 2025.12.18 | ₩44,866 | ₩45,015 | ₩44,732 | ₩44,866 | 0.00% | 7.6만 |
|---|
| 2025.12.17 | ₩44,625 | ₩44,839 | ₩44,625 | ₩44,719 | +0.21% | 6.4만 |
|---|
| 2025.12.16 | ₩44,852 | ₩45,026 | ₩44,692 | ₩44,825 | -0.06% | 5.7만 |
|---|
| 2025.12.15 | ₩45,146 | ₩45,200 | ₩44,946 | ₩45,133 | -0.03% | 6.7만 |
|---|
| 2025.12.12 | ₩45,160 | ₩45,160 | ₩44,765 | ₩44,879 | -0.62% | 4.2만 |
|---|
| 2025.12.11 | ₩44,972 | ₩45,146 | ₩44,918 | ₩45,066 | +0.21% | 5.5만 |
|---|
| 2025.12.10 | ₩44,144 | ₩44,679 | ₩44,144 | ₩44,618 | +1.07% | 2.9만 |
|---|
| 2025.12.09 | ₩43,970 | ₩44,194 | ₩43,970 | ₩44,037 | +0.15% | 3.6만 |
|---|
| 2025.12.08 | ₩44,224 | ₩44,224 | ₩43,877 | ₩43,944 | -0.63% | 1.4만 |
|---|
| 2025.12.05 | ₩44,198 | ₩44,198 | ₩43,984 | ₩43,997 | -0.45% | 7.3만 |
|---|
| 2025.12.04 | ₩43,917 | ₩44,124 | ₩43,917 | ₩44,051 | +0.30% | 5.1만 |
|---|
| 2025.12.03 | ₩43,743 | ₩43,823 | ₩43,623 | ₩43,797 | +0.12% | 5.4만 |
|---|
| 2025.12.02 | ₩43,423 | ₩43,598 | ₩43,423 | ₩43,595 | +0.40% | 1.6만 |
|---|
| 2025.12.01 | ₩43,583 | ₩43,583 | ₩43,289 | ₩43,289 | -0.67% | 1.8만 |
|---|
| 2025.11.28 | ₩43,276 | ₩43,463 | ₩43,276 | ₩43,423 | +0.34% | 4.7천 |
|---|
| 2025.11.26 | ₩42,955 | ₩43,383 | ₩42,955 | ₩43,302 | +0.81% | 4.1만 |
|---|
| 2025.11.25 | ₩42,634 | ₩42,968 | ₩42,634 | ₩42,902 | +0.63% | 2.4만 |
|---|
| 2025.11.24 | ₩42,340 | ₩42,356 | ₩42,181 | ₩42,287 | -0.13% | 2.7만 |
|---|
| 2025.11.21 | ₩41,806 | ₩42,323 | ₩41,806 | ₩42,240 | +1.04% | 2.7만 |
|---|
| 2025.11.20 | ₩42,260 | ₩42,274 | ₩41,512 | ₩41,512 | -1.77% | 3.7만 |
|---|
| 2025.11.19 | ₩42,073 | ₩42,288 | ₩41,921 | ₩42,020 | -0.13% | 4.9만 |
|---|
| 2025.11.18 | ₩41,940 | ₩42,340 | ₩41,940 | ₩42,287 | +0.83% | 1.9만 |
|---|
| 2025.11.17 | ₩42,781 | ₩42,928 | ₩42,434 | ₩42,594 | -0.44% | 8만 |
|---|
| 2025.11.14 | ₩42,768 | ₩43,173 | ₩42,768 | ₩43,089 | +0.75% | 6.3만 |
|---|
| 2025.11.13 | ₩43,864 | ₩43,864 | ₩43,075 | ₩43,155 | -1.61% | 5.6만 |
|---|
| 2025.11.12 | ₩43,276 | ₩43,396 | ₩43,182 | ₩43,383 | +0.25% | 5.3만 |
|---|
| 2025.11.11 | ₩42,828 | ₩42,982 | ₩42,828 | ₩42,915 | +0.20% | 3.3만 |
|---|
| 2025.11.10 | ₩42,347 | ₩42,537 | ₩42,287 | ₩42,521 | +0.41% | 2.5만 |
|---|
| 2025.11.07 | ₩41,859 | ₩42,153 | ₩41,857 | ₩42,153 | +0.70% | 49.5만 |
|---|
| 2025.11.06 | ₩41,966 | ₩41,966 | ₩41,778 | ₩41,886 | -0.19% | 2.1만 |
|---|
| 2025.11.05 | ₩41,485 | ₩41,806 | ₩41,485 | ₩41,753 | +0.64% | 1.2만 |
|---|
| 2025.11.04 | ₩41,459 | ₩41,579 | ₩41,352 | ₩41,398 | -0.15% | 1.5만 |
|---|
| 2025.11.03 | ₩41,873 | ₩41,873 | ₩41,670 | ₩41,819 | -0.13% | 3.9만 |
|---|
| 2025.10.31 | ₩41,753 | ₩41,886 | ₩41,716 | ₩41,819 | +0.16% | 1.9만 |
|---|
| 2025.10.30 | ₩41,847 | ₩42,020 | ₩41,847 | ₩41,933 | +0.20% | 1.5만 |
|---|
| 2025.10.29 | ₩42,303 | ₩42,407 | ₩41,926 | ₩42,087 | -0.51% | 2.2만 |
|---|
| 2025.10.28 | ₩42,233 | ₩42,272 | ₩42,046 | ₩42,220 | -0.03% | 1.7만 |
|---|
| 2025.10.27 | ₩42,247 | ₩42,270 | ₩42,184 | ₩42,260 | +0.03% | 2.2만 |
|---|
| 2025.10.24 | ₩42,087 | ₩42,087 | ₩41,926 | ₩41,986 | -0.24% | 2.2만 |
|---|
| 2025.10.23 | ₩41,913 | ₩41,926 | ₩41,859 | ₩41,926 | +0.03% | 2.4만 |
|---|
| 2025.10.22 | ₩41,619 | ₩41,793 | ₩41,596 | ₩41,722 | +0.25% | 1.5만 |
|---|
| 2025.10.21 | ₩41,779 | ₩41,779 | ₩41,565 | ₩41,592 | -0.45% | 3.1만 |
|---|
| 2025.10.20 | ₩41,821 | ₩41,833 | ₩41,750 | ₩41,766 | -0.13% | 1.4만 |
|---|
| 2025.10.17 | ₩41,565 | ₩41,712 | ₩41,467 | ₩41,712 | +0.35% | 9.8천 |
|---|
| 2025.10.16 | ₩41,592 | ₩41,679 | ₩41,378 | ₩41,513 | -0.19% | 1.7만 |
|---|
| 2025.10.15 | ₩41,475 | ₩41,512 | ₩41,285 | ₩41,420 | -0.13% | 8.9천 |
|---|
| 2025.10.14 | ₩40,777 | ₩41,338 | ₩40,777 | ₩41,233 | +1.12% | 4.4만 |
|---|
| 2025.10.13 | ₩40,777 | ₩41,011 | ₩40,777 | ₩41,004 | +0.56% | 4.2만 |
|---|
| 2025.10.10 | ₩41,251 | ₩41,258 | ₩40,626 | ₩40,626 | -1.52% | 2.1만 |
|---|