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 | ₩52,484 | ₩52,484 | ₩52,243 | ₩52,390 | -0.18% | 1.8만 |
| 2026.10.08 | ₩52,082 | ₩52,312 | ₩51,888 | ₩52,256 | +0.33% | 5.4만 |
| 2026.10.07 | ₩52,229 | ₩52,336 | ₩52,082 | ₩52,229 | 0.00% | 2.2만 |
| 2026.10.06 | ₩52,724 | ₩52,938 | ₩52,684 | ₩52,697 | -0.05% | 2.3만 |
| 2026.10.05 | ₩52,577 | ₩52,711 | ₩52,356 | ₩52,604 | +0.05% | 3.2만 |
| 2026.10.02 | ₩52,377 | ₩52,677 | ₩52,283 | ₩52,664 | +0.55% | 2.8만 |
| 2026.10.01 | ₩52,818 | ₩52,818 | ₩52,149 | ₩52,336 | -0.91% | 5.5만 |
| 2026.09.30 | ₩53,460 | ₩53,687 | ₩53,018 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩53,018 |
| -0.83% |
| 3.4만 |
| 2026.09.29 | ₩53,740 | ₩53,740 | ₩53,179 | ₩53,460 | -0.52% | 4.9만 |
|---|
| 2026.09.28 | ₩54,128 | ₩54,242 | ₩53,888 | ₩54,068 | -0.11% | 4.3만 |
|---|
| 2026.09.25 | ₩54,142 | ₩54,436 | ₩54,021 | ₩54,329 | +0.35% | 2.2만 |
|---|
| 2026.09.24 | ₩54,021 | ₩54,081 | ₩53,794 | ₩53,945 | -0.14% | 3만 |
|---|
| 2026.09.23 | ₩54,362 | ₩54,420 | ₩53,938 | ₩53,981 | -0.70% | 3.7만 |
|---|
| 2026.09.22 | ₩54,824 | ₩54,877 | ₩54,489 | ₩54,742 | -0.15% | 3.5만 |
|---|
| 2026.09.21 | ₩55,118 | ₩55,118 | ₩54,757 | ₩54,824 | -0.53% | 9.5만 |
|---|
| 2026.09.18 | ₩54,824 | ₩54,824 | ₩54,422 | ₩54,583 | -0.44% | 3.5만 |
|---|
| 2026.09.17 | ₩55,238 | ₩55,447 | ₩55,238 | ₩55,372 | +0.24% | 3.4만 |
|---|
| 2026.09.16 | ₩55,280 | ₩55,332 | ₩54,505 | ₩54,810 | -0.85% | 4만 |
|---|
| 2026.09.15 | ₩55,118 | ₩55,185 | ₩54,890 | ₩55,185 | +0.12% | 24.4만 |
|---|
| 2026.09.14 | ₩55,358 | ₩55,519 | ₩55,198 | ₩55,399 | +0.07% | 1.2만 |
|---|
| 2026.09.11 | ₩55,345 | ₩55,480 | ₩55,265 | ₩55,412 | +0.12% | 2.5만 |
|---|
| 2026.09.10 | ₩55,091 | ₩55,131 | ₩54,824 | ₩54,957 | -0.24% | 4.7만 |
|---|
| 2026.09.09 | ₩55,492 | ₩55,492 | ₩55,144 | ₩55,251 | -0.43% | 7.3만 |
|---|
| 2026.09.08 | ₩55,893 | ₩55,893 | ₩55,439 | ₩55,519 | -0.67% | 2.5만 |
|---|
| 2026.09.04 | ₩55,933 | ₩56,067 | ₩55,836 | ₩55,907 | -0.05% | 4.3만 |
|---|
| 2026.09.03 | ₩55,974 | ₩56,361 | ₩55,974 | ₩56,241 | +0.48% | 2.7만 |
|---|
| 2026.09.02 | ₩55,385 | ₩55,666 | ₩55,358 | ₩55,666 | +0.51% | 5.5만 |
|---|
| 2026.09.01 | ₩55,265 | ₩55,506 | ₩55,031 | ₩55,185 | -0.15% | 6.6만 |
|---|
| 2026.08.31 | ₩55,368 | ₩55,399 | ₩55,078 | ₩55,158 | -0.38% | 3만 |
|---|
| 2026.08.28 | ₩55,519 | ₩55,519 | ₩54,984 | ₩55,211 | -0.55% | 5.2만 |
|---|
| 2026.08.27 | ₩55,292 | ₩55,292 | ₩54,944 | ₩55,225 | -0.12% | 5.1만 |
|---|
| 2026.08.26 | ₩55,666 | ₩55,679 | ₩55,425 | ₩55,465 | -0.36% | 4만 |
|---|
| 2026.08.25 | ₩55,465 | ₩55,786 | ₩55,352 | ₩55,760 | +0.53% | 99.2만 |
|---|
| 2026.08.24 | ₩55,519 | ₩56,174 | ₩55,385 | ₩55,572 | +0.10% | 3.6만 |
|---|
| 2026.08.21 | ₩55,425 | ₩55,693 | ₩55,425 | ₩55,639 | +0.39% | 5.3만 |
|---|
| 2026.08.20 | ₩55,131 | ₩55,131 | ₩54,824 | ₩54,917 | -0.39% | 3.6만 |
|---|
| 2026.08.19 | ₩55,051 | ₩55,285 | ₩54,971 | ₩55,044 | -0.01% | 3.4만 |
|---|
| 2026.08.18 | ₩54,957 | ₩55,044 | ₩54,717 | ₩54,770 | -0.34% | 3.2만 |
|---|
| 2026.08.17 | ₩54,917 | ₩54,971 | ₩54,717 | ₩54,837 | -0.15% | 3.9만 |
|---|
| 2026.08.14 | ₩54,864 | ₩54,944 | ₩54,730 | ₩54,917 | +0.10% | 7.9만 |
|---|
| 2026.08.13 | ₩54,583 | ₩54,757 | ₩54,570 | ₩54,646 | +0.12% | 3.4만 |
|---|
| 2026.08.12 | ₩54,770 | ₩54,770 | ₩54,570 | ₩54,583 | -0.34% | 6.8만 |
|---|
| 2026.08.11 | ₩54,904 | ₩54,971 | ₩54,623 | ₩54,676 | -0.41% | 4.1만 |
|---|
| 2026.08.10 | ₩54,810 | ₩54,837 | ₩54,643 | ₩54,757 | -0.10% | 9.4만 |
|---|
| 2026.08.07 | ₩54,944 | ₩54,944 | ₩54,706 | ₩54,870 | -0.13% | 6.6만 |
|---|
| 2026.08.06 | ₩54,529 | ₩54,703 | ₩54,315 | ₩54,422 | -0.20% | 10.6만 |
|---|
| 2026.08.05 | ₩54,369 | ₩54,449 | ₩54,135 | ₩54,155 | -0.39% | 6.1만 |
|---|
| 2026.08.04 | ₩54,075 | ₩54,155 | ₩53,888 | ₩54,021 | -0.10% | 169.8만 |
|---|
| 2026.08.03 | ₩54,128 | ₩54,128 | ₩53,781 | ₩53,968 | -0.30% | 15.9만 |
|---|
| 2026.07.31 | ₩53,928 | ₩54,015 | ₩53,353 | ₩53,914 | -0.02% | 12.6만 |
|---|
| 2026.07.30 | ₩53,767 | ₩54,396 | ₩53,767 | ₩54,369 | +1.12% | 10.8만 |
|---|
| 2026.07.29 | ₩53,553 | ₩53,954 | ₩53,286 | ₩53,420 | -0.25% | 19만 |
|---|
| 2026.07.28 | ₩52,778 | ₩53,366 | ₩52,778 | ₩53,313 | +1.01% | 10.3만 |
|---|
| 2026.07.27 | ₩52,845 | ₩52,965 | ₩52,637 | ₩52,845 | 0.00% | 18.7만 |
|---|
| 2026.07.24 | ₩52,069 | ₩52,470 | ₩52,069 | ₩52,377 | +0.59% | 2.9만 |
|---|
| 2026.07.23 | ₩51,949 | ₩51,949 | ₩51,721 | ₩51,855 | -0.18% | 4.7만 |
|---|
| 2026.07.22 | ₩52,310 | ₩52,537 | ₩52,310 | ₩52,363 | +0.10% | 103.9만 |
|---|
| 2026.07.21 | ₩51,735 | ₩52,056 | ₩51,628 | ₩52,022 | +0.56% | 4.6만 |
|---|
| 2026.07.20 | ₩51,842 | ₩51,842 | ₩51,400 | ₩51,481 | -0.70% | 4만 |
|---|
| 2026.07.17 | ₩51,614 | ₩51,935 | ₩51,534 | ₩51,895 | +0.54% | 5만 |
|---|
| 2026.07.16 | ₩51,842 | ₩51,955 | ₩51,687 | ₩51,882 | +0.08% | 4.7만 |
|---|
| 2026.07.15 | ₩51,641 | ₩52,056 | ₩51,641 | ₩51,989 | +0.67% | 5.1만 |
|---|
| 2026.07.14 | ₩51,574 | ₩51,882 | ₩51,541 | ₩51,641 | +0.13% | 3.3만 |
|---|
| 2026.07.13 | ₩51,320 | ₩51,467 | ₩51,106 | ₩51,240 | -0.16% | 7.5만 |
|---|
| 2026.07.10 | ₩50,986 | ₩51,305 | ₩50,986 | ₩51,253 | +0.52% | 3.7만 |
|---|
| 2026.07.09 | ₩50,785 | ₩50,973 | ₩50,732 | ₩50,879 | +0.18% | 3.4만 |
|---|
| 2026.07.08 | ₩50,665 | ₩50,799 | ₩50,319 | ₩50,700 | +0.07% | 4만 |
|---|
| 2026.07.07 | ₩51,588 | ₩51,588 | ₩51,153 | ₩51,253 | -0.65% | 3.9만 |
|---|
| 2026.07.06 | ₩51,093 | ₩51,387 | ₩51,061 | ₩51,387 | +0.58% | 3.4만 |
|---|
| 2026.07.02 | ₩50,999 | ₩51,033 | ₩50,558 | ₩50,879 | -0.24% | 7.9만 |
|---|
| 2026.07.01 | ₩49,983 | ₩50,157 | ₩49,836 | ₩50,050 | +0.13% | 4.5만 |
|---|
| 2026.06.30 | ₩50,144 | ₩50,170 | ₩50,000 | ₩50,118 | -0.05% | 3.2만 |
|---|
| 2026.06.29 | ₩50,304 | ₩50,384 | ₩50,070 | ₩50,317 | +0.03% | 8.2만 |
|---|
| 2026.06.26 | ₩50,117 | ₩50,357 | ₩49,956 | ₩49,996 | -0.24% | 4.4만 |
|---|
| 2026.06.25 | ₩50,023 | ₩50,357 | ₩50,010 | ₩50,130 | +0.21% | 3.4만 |
|---|
| 2026.06.24 | ₩49,849 | ₩50,003 | ₩49,689 | ₩49,796 | -0.11% | 2.4만 |
|---|
| 2026.06.23 | ₩50,170 | ₩50,237 | ₩50,077 | ₩50,077 | -0.19% | 3.9만 |
|---|
| 2026.06.22 | ₩50,598 | ₩50,718 | ₩50,464 | ₩50,598 | 0.00% | 6.1만 |
|---|
| 2026.06.18 | ₩50,638 | ₩50,784 | ₩50,625 | ₩50,638 | 0.00% | 6.1만 |
|---|
| 2026.06.17 | ₩51,374 | ₩51,641 | ₩50,812 | ₩50,906 | -0.91% | 6.6만 |
|---|
| 2026.06.16 | ₩51,400 | ₩51,614 | ₩51,370 | ₩51,430 | +0.06% | 6.9만 |
|---|
| 2026.06.15 | ₩51,695 | ₩51,708 | ₩51,293 | ₩51,303 | -0.76% | 6.3만 |
|---|
| 2026.06.12 | ₩51,227 | ₩51,400 | ₩50,959 | ₩51,336 | +0.21% | 3.5만 |
|---|
| 2026.06.11 | ₩50,531 | ₩51,200 | ₩50,184 | ₩51,093 | +1.11% | 3.6만 |
|---|
| 2026.06.10 | ₩50,277 | ₩50,424 | ₩49,996 | ₩50,023 | -0.51% | 8.9만 |
|---|
| 2026.06.09 | ₩50,732 | ₩50,732 | ₩49,956 | ₩50,304 | -0.84% | 8.2만 |
|---|
| 2026.06.08 | ₩50,451 | ₩50,571 | ₩50,197 | ₩50,237 | -0.42% | 9.9만 |
|---|
| 2026.06.05 | ₩50,932 | ₩50,932 | ₩50,090 | ₩50,184 | -1.47% | 6.3만 |
|---|
| 2026.06.04 | ₩51,126 | ₩51,213 | ₩51,053 | ₩51,173 | +0.09% | 3.5만 |
|---|
| 2026.06.03 | ₩50,839 | ₩51,039 | ₩50,759 | ₩50,759 | -0.16% | 23.3만 |
|---|
| 2026.06.02 | ₩50,825 | ₩51,240 | ₩50,825 | ₩51,133 | +0.61% | 2.1만 |
|---|
| 2026.06.01 | ₩50,772 | ₩50,772 | ₩50,438 | ₩50,598 | -0.34% | 4.4만 |
|---|
| 2026.05.29 | ₩51,267 | ₩51,347 | ₩51,066 | ₩51,133 | -0.26% | 5.2만 |
|---|
| 2026.05.28 | ₩51,013 | ₩51,173 | ₩50,705 | ₩51,066 | +0.10% | 4.8만 |
|---|
| 2026.05.27 | ₩51,267 | ₩51,374 | ₩51,126 | ₩51,227 | -0.08% | 10만 |
|---|
| 2026.05.26 | ₩51,507 | ₩51,521 | ₩51,160 | ₩51,267 | -0.47% | 6만 |
|---|
| 2026.05.22 | ₩51,227 | ₩51,227 | ₩50,852 | ₩50,973 | -0.50% | 6.3만 |
|---|
| 2026.05.21 | ₩50,652 | ₩51,320 | ₩50,545 | ₩51,227 | +1.14% | 5.9만 |
|---|
| 2026.05.20 | ₩50,478 | ₩51,080 | ₩50,411 | ₩51,053 | +1.14% | 2.8만 |
|---|
| 2026.05.19 | ₩50,411 | ₩50,551 | ₩50,237 | ₩50,411 | 0.00% | 2.6만 |
|---|
| 2026.05.18 | ₩50,398 | ₩50,638 | ₩50,331 | ₩50,638 | +0.48% | 4.7만 |
|---|
| 2026.05.15 | ₩50,424 | ₩50,424 | ₩50,164 | ₩50,277 | -0.29% | 6.8만 |
|---|
| 2026.05.14 | ₩50,819 | ₩50,919 | ₩50,678 | ₩50,779 | -0.08% | 3.8만 |
|---|
| 2026.05.13 | ₩50,705 | ₩50,892 | ₩50,622 | ₩50,892 | +0.37% | 7.4만 |
|---|
| 2026.05.12 | ₩50,612 | ₩50,759 | ₩50,344 | ₩50,743 | +0.26% | 3.5만 |
|---|
| 2026.05.11 | ₩50,571 | ₩50,812 | ₩50,538 | ₩50,571 | 0.00% | 4.3만 |
|---|
| 2026.05.08 | ₩50,558 | ₩50,558 | ₩50,331 | ₩50,491 | -0.13% | 8.7만 |
|---|
| 2026.05.07 | ₩50,879 | ₩50,879 | ₩50,050 | ₩50,103 | -1.52% | 10.4만 |
|---|
| 2026.05.06 | ₩50,812 | ₩50,932 | ₩50,712 | ₩50,879 | +0.13% | 11만 |
|---|
| 2026.05.05 | ₩49,622 | ₩49,970 | ₩49,622 | ₩49,889 | +0.54% | 2만 |
|---|
| 2026.05.04 | ₩49,823 | ₩49,876 | ₩49,328 | ₩49,368 | -0.91% | 4.7만 |
|---|
| 2026.05.01 | ₩50,291 | ₩50,411 | ₩50,063 | ₩50,144 | -0.29% | 5.6만 |
|---|
| 2026.04.30 | ₩49,622 | ₩50,331 | ₩49,622 | ₩50,271 | +1.31% | 1.8만 |
|---|
| 2026.04.29 | ₩49,421 | ₩49,421 | ₩49,046 | ₩49,141 | -0.57% | 3.1만 |
|---|
| 2026.04.28 | ₩49,421 | ₩49,702 | ₩49,421 | ₩49,555 | +0.27% | 2만 |
|---|
| 2026.04.27 | ₩49,702 | ₩49,702 | ₩49,408 | ₩49,435 | -0.54% | 2.6만 |
|---|
| 2026.04.24 | ₩49,301 | ₩49,569 | ₩49,274 | ₩49,500 | +0.40% | 3.2만 |
|---|
| 2026.04.23 | ₩49,675 | ₩49,856 | ₩49,328 | ₩49,488 | -0.38% | 3.4만 |
|---|
| 2026.04.22 | ₩49,769 | ₩49,869 | ₩49,595 | ₩49,669 | -0.20% | 4.8만 |
|---|
| 2026.04.21 | ₩50,237 | ₩50,271 | ₩49,622 | ₩49,622 | -1.22% | 5만 |
|---|
| 2026.04.20 | ₩50,384 | ₩50,531 | ₩50,317 | ₩50,424 | +0.08% | 8.8만 |
|---|
| 2026.04.17 | ₩50,625 | ₩50,772 | ₩50,574 | ₩50,612 | -0.03% | 4.9만 |
|---|
| 2026.04.16 | ₩50,351 | ₩50,398 | ₩50,063 | ₩50,154 | -0.39% | 7.2만 |
|---|
| 2026.04.15 | ₩50,250 | ₩50,364 | ₩50,170 | ₩50,224 | -0.05% | 3.6만 |
|---|
| 2026.04.14 | ₩50,625 | ₩50,625 | ₩50,411 | ₩50,525 | -0.20% | 3.3만 |
|---|
| 2026.04.13 | ₩49,809 | ₩50,384 | ₩49,649 | ₩50,384 | +1.15% | 3.8만 |
|---|
| 2026.04.10 | ₩50,237 | ₩50,237 | ₩49,889 | ₩49,970 | -0.53% | 8만 |
|---|
| 2026.04.09 | ₩49,716 | ₩50,144 | ₩49,635 | ₩50,063 | +0.70% | 5.2만 |
|---|
| 2026.04.08 | ₩50,197 | ₩50,197 | ₩49,729 | ₩50,010 | -0.37% | 5.4만 |
|---|
| 2026.04.07 | ₩48,512 | ₩48,887 | ₩48,352 | ₩48,876 | +0.75% | 12.7만 |
|---|
| 2026.04.06 | ₩48,967 | ₩49,074 | ₩48,833 | ₩48,994 | +0.05% | 3.8만 |
|---|
| 2026.04.02 | ₩48,271 | ₩48,940 | ₩48,271 | ₩48,913 | +1.33% | 3.5만 |
|---|
| 2026.04.01 | ₩49,020 | ₩49,127 | ₩48,806 | ₩48,967 | -0.11% | 5.7만 |
|---|
| 2026.03.31 | ₩47,910 | ₩48,472 | ₩47,803 | ₩48,445 | +1.12% | 3.8만 |
|---|
| 2026.03.30 | ₩47,429 | ₩47,696 | ₩47,095 | ₩47,215 | -0.45% | 5.8만 |
|---|
| 2026.03.27 | ₩47,349 | ₩47,642 | ₩47,036 | ₩47,068 | -0.59% | 2.3만 |
|---|
| 2026.03.26 | ₩47,790 | ₩48,031 | ₩47,376 | ₩47,409 | -0.80% | 9.8만 |
|---|
| 2026.03.25 | ₩47,870 | ₩48,134 | ₩47,830 | ₩47,985 | +0.24% | 1.7만 |
|---|
| 2026.03.24 | ₩47,175 | ₩47,670 | ₩47,081 | ₩47,576 | +0.85% | 16.7만 |
|---|
| 2026.03.23 | ₩47,068 | ₩47,830 | ₩47,068 | ₩47,335 | +0.57% | 3.8만 |
|---|
| 2026.03.20 | ₩47,509 | ₩47,509 | ₩46,460 | ₩46,587 | -1.94% | 7.7만 |
|---|
| 2026.03.19 | ₩47,242 | ₩47,991 | ₩47,162 | ₩47,737 | +1.05% | 7.1만 |
|---|
| 2026.03.18 | ₩48,285 | ₩48,285 | ₩47,824 | ₩47,857 | -0.89% | 4만 |
|---|
| 2026.03.17 | ₩48,405 | ₩48,579 | ₩48,312 | ₩48,405 | 0.00% | 3.2만 |
|---|
| 2026.03.16 | ₩47,737 | ₩48,056 | ₩47,737 | ₩47,884 | +0.31% | 4.7만 |
|---|
| 2026.03.13 | ₩47,937 | ₩47,991 | ₩47,228 | ₩47,228 | -1.48% | 5.9만 |
|---|
| 2026.03.12 | ₩47,777 | ₩47,965 | ₩47,509 | ₩47,737 | -0.08% | 3.4만 |
|---|
| 2026.03.11 | ₩48,392 | ₩48,566 | ₩48,165 | ₩48,419 | +0.06% | 5.7만 |
|---|
| 2026.03.10 | ₩48,365 | ₩48,868 | ₩48,285 | ₩48,325 | -0.08% | 5.7만 |
|---|
| 2026.03.09 | ₩47,402 | ₩48,285 | ₩47,088 | ₩48,285 | +1.86% | 10.8만 |
|---|
| 2026.03.06 | ₩47,683 | ₩48,271 | ₩47,483 | ₩48,058 | +0.79% | 9.8만 |
|---|
| 2026.03.05 | ₩48,673 | ₩48,780 | ₩48,024 | ₩48,419 | -0.52% | 17.9만 |
|---|
| 2026.03.04 | ₩49,034 | ₩49,395 | ₩48,900 | ₩49,368 | +0.68% | 9.6만 |
|---|
| 2026.03.03 | ₩48,646 | ₩49,087 | ₩47,957 | ₩48,980 | +0.69% | 8.7만 |
|---|
| 2026.03.02 | ₩50,144 | ₩50,411 | ₩49,950 | ₩50,291 | +0.29% | 7.6만 |
|---|
| 2026.02.27 | ₩50,919 | ₩51,013 | ₩50,705 | ₩50,812 | -0.21% | 9만 |
|---|
| 2026.02.26 | ₩50,705 | ₩50,759 | ₩50,398 | ₩50,759 | +0.11% | 10.2만 |
|---|
| 2026.02.25 | ₩50,718 | ₩50,852 | ₩50,558 | ₩50,839 | +0.24% | 3.5만 |
|---|
| 2026.02.24 | ₩50,264 | ₩50,424 | ₩50,137 | ₩50,331 | +0.13% | 5.4만 |
|---|
| 2026.02.23 | ₩50,518 | ₩50,652 | ₩50,224 | ₩50,357 | -0.32% | 6.3만 |
|---|
| 2026.02.20 | ₩49,849 | ₩50,424 | ₩49,849 | ₩50,424 | +1.15% | 5.2만 |
|---|
| 2026.02.19 | ₩49,996 | ₩50,157 | ₩49,863 | ₩50,157 | +0.32% | 3.7만 |
|---|
| 2026.02.18 | ₩50,438 | ₩50,438 | ₩50,070 | ₩50,184 | -0.50% | 40.8만 |
|---|
| 2026.02.17 | ₩49,903 | ₩50,210 | ₩49,622 | ₩50,170 | +0.54% | 8.8만 |
|---|
| 2026.02.13 | ₩50,103 | ₩50,250 | ₩49,581 | ₩50,130 | +0.05% | 12.8만 |
|---|
| 2026.02.12 | ₩50,585 | ₩50,585 | ₩49,943 | ₩50,090 | -0.98% | 12.3만 |
|---|
| 2026.02.11 | ₩50,357 | ₩50,424 | ₩50,023 | ₩50,371 | +0.03% | 14.8만 |
|---|
| 2026.02.10 | ₩50,197 | ₩50,197 | ₩49,951 | ₩50,023 | -0.35% | 8.6만 |
|---|
| 2026.02.09 | ₩49,528 | ₩49,863 | ₩49,395 | ₩49,823 | +0.59% | 13.4만 |
|---|
| 2026.02.06 | ₩48,820 | ₩49,288 | ₩48,820 | ₩49,274 | +0.93% | 8.2만 |
|---|
| 2026.02.05 | ₩48,606 | ₩48,686 | ₩48,318 | ₩48,419 | -0.39% | 14.9만 |
|---|
| 2026.02.04 | ₩48,980 | ₩49,320 | ₩48,967 | ₩49,127 | +0.30% | 14.1만 |
|---|
| 2026.02.03 | ₩48,044 | ₩48,485 | ₩48,037 | ₩48,485 | +0.92% | 13.9만 |
|---|
| 2026.02.02 | ₩47,723 | ₩48,004 | ₩47,723 | ₩47,951 | +0.48% | 10.7만 |
|---|
| 2026.01.30 | ₩47,951 | ₩47,964 | ₩47,362 | ₩47,676 | -0.57% | 12만 |
|---|
| 2026.01.29 | ₩48,338 | ₩48,338 | ₩47,670 | ₩48,151 | -0.39% | 12.4만 |
|---|
| 2026.01.28 | ₩47,884 | ₩47,884 | ₩47,269 | ₩47,469 | -0.87% | 16.4만 |
|---|
| 2026.01.27 | ₩47,349 | ₩47,964 | ₩47,349 | ₩47,933 | +1.23% | 10.4만 |
|---|
| 2026.01.26 | ₩47,228 | ₩47,242 | ₩47,041 | ₩47,075 | -0.33% | 13.7만 |
|---|
| 2026.01.23 | ₩46,573 | ₩46,847 | ₩46,422 | ₩46,847 | +0.59% | 7.1만 |
|---|
| 2026.01.22 | ₩46,533 | ₩46,567 | ₩46,343 | ₩46,513 | -0.04% | 29.4만 |
|---|
| 2026.01.21 | ₩46,092 | ₩46,433 | ₩45,938 | ₩46,346 | +0.55% | 206.7만 |
|---|
| 2026.01.20 | ₩45,798 | ₩45,958 | ₩45,624 | ₩45,681 | -0.25% | 18.9만 |
|---|
| 2026.01.16 | ₩46,161 | ₩46,224 | ₩46,119 | ₩46,199 | +0.08% | 2.1만 |
|---|
| 2026.01.15 | ₩46,252 | ₩46,333 | ₩46,199 | ₩46,239 | -0.03% | 9.2만 |
|---|
| 2026.01.14 | ₩46,025 | ₩46,306 | ₩46,025 | ₩46,306 | +0.61% | 12.3만 |
|---|
| 2026.01.13 | ₩46,038 | ₩46,038 | ₩45,750 | ₩45,851 | -0.41% | 5.8만 |
|---|
| 2026.01.12 | ₩46,025 | ₩46,065 | ₩45,905 | ₩46,025 | 0.00% | 5.6만 |
|---|
| 2026.01.09 | ₩45,798 | ₩45,891 | ₩45,677 | ₩45,818 | +0.04% | 7.4만 |
|---|
| 2026.01.08 | ₩45,316 | ₩45,584 | ₩45,196 | ₩45,582 | +0.59% | 5만 |
|---|
| 2026.01.07 | ₩45,584 | ₩45,584 | ₩45,330 | ₩45,377 | -0.45% | 6만 |
|---|
| 2026.01.06 | ₩45,784 | ₩45,824 | ₩45,611 | ₩45,644 | -0.31% | 8.9만 |
|---|
| 2026.01.05 | ₩45,517 | ₩45,691 | ₩45,296 | ₩45,691 | +0.38% | 6.7만 |
|---|
| 2026.01.02 | ₩45,209 | ₩45,433 | ₩45,209 | ₩45,433 | +0.49% | 8.6만 |
|---|
| 2025.12.31 | ₩45,009 | ₩45,009 | ₩44,862 | ₩44,902 | -0.24% | 5.6만 |
|---|
| 2025.12.30 | ₩45,076 | ₩45,270 | ₩45,076 | ₩45,089 | +0.03% | 4.2만 |
|---|
| 2025.12.29 | ₩45,463 | ₩45,544 | ₩45,419 | ₩45,504 | +0.09% | 1.7만 |
|---|
| 2025.12.26 | ₩45,865 | ₩45,865 | ₩45,506 | ₩45,597 | -0.58% | 3.7만 |
|---|
| 2025.12.24 | ₩45,504 | ₩45,557 | ₩45,423 | ₩45,550 | +0.10% | 1.5만 |
|---|
| 2025.12.23 | ₩45,383 | ₩45,517 | ₩45,383 | ₩45,504 | +0.27% | 5.9만 |
|---|
| 2025.12.22 | ₩45,183 | ₩45,270 | ₩45,076 | ₩45,223 | +0.09% | 3.1만 |
|---|
| 2025.12.19 | ₩45,022 | ₩45,276 | ₩45,022 | ₩45,062 | +0.09% | 11.1만 |
|---|
| 2025.12.18 | ₩44,902 | ₩45,052 | ₩44,768 | ₩44,902 | 0.00% | 7.6만 |
|---|
| 2025.12.17 | ₩44,661 | ₩44,875 | ₩44,661 | ₩44,755 | +0.21% | 6.4만 |
|---|
| 2025.12.16 | ₩44,888 | ₩45,062 | ₩44,728 | ₩44,862 | -0.06% | 5.7만 |
|---|
| 2025.12.15 | ₩45,183 | ₩45,236 | ₩44,982 | ₩45,169 | -0.03% | 6.7만 |
|---|
| 2025.12.12 | ₩45,196 | ₩45,196 | ₩44,802 | ₩44,915 | -0.62% | 4.2만 |
|---|
| 2025.12.11 | ₩45,009 | ₩45,183 | ₩44,954 | ₩45,102 | +0.21% | 5.5만 |
|---|
| 2025.12.10 | ₩44,180 | ₩44,715 | ₩44,180 | ₩44,654 | +1.07% | 2.9만 |
|---|
| 2025.12.09 | ₩44,006 | ₩44,229 | ₩44,006 | ₩44,073 | +0.15% | 3.6만 |
|---|
| 2025.12.08 | ₩44,260 | ₩44,260 | ₩43,912 | ₩43,979 | -0.63% | 1.4만 |
|---|
| 2025.12.05 | ₩44,233 | ₩44,233 | ₩44,019 | ₩44,033 | -0.45% | 7.3만 |
|---|
| 2025.12.04 | ₩43,952 | ₩44,160 | ₩43,952 | ₩44,086 | +0.30% | 5.1만 |
|---|
| 2025.12.03 | ₩43,779 | ₩43,859 | ₩43,658 | ₩43,832 | +0.12% | 5.4만 |
|---|
| 2025.12.02 | ₩43,458 | ₩43,633 | ₩43,458 | ₩43,630 | +0.40% | 1.6만 |
|---|
| 2025.12.01 | ₩43,618 | ₩43,618 | ₩43,324 | ₩43,324 | -0.67% | 1.8만 |
|---|
| 2025.11.28 | ₩43,311 | ₩43,498 | ₩43,311 | ₩43,458 | +0.34% | 4.7천 |
|---|
| 2025.11.26 | ₩42,990 | ₩43,418 | ₩42,990 | ₩43,337 | +0.81% | 4.1만 |
|---|
| 2025.11.25 | ₩42,669 | ₩43,003 | ₩42,669 | ₩42,936 | +0.63% | 2.4만 |
|---|
| 2025.11.24 | ₩42,375 | ₩42,391 | ₩42,215 | ₩42,321 | -0.13% | 2.7만 |
|---|
| 2025.11.21 | ₩41,840 | ₩42,357 | ₩41,840 | ₩42,274 | +1.04% | 2.7만 |
|---|
| 2025.11.20 | ₩42,294 | ₩42,308 | ₩41,546 | ₩41,546 | -1.77% | 3.7만 |
|---|
| 2025.11.19 | ₩42,107 | ₩42,322 | ₩41,955 | ₩42,054 | -0.13% | 4.9만 |
|---|
| 2025.11.18 | ₩41,973 | ₩42,375 | ₩41,973 | ₩42,321 | +0.83% | 1.9만 |
|---|
| 2025.11.17 | ₩42,816 | ₩42,963 | ₩42,468 | ₩42,629 | -0.44% | 8만 |
|---|
| 2025.11.14 | ₩42,802 | ₩43,208 | ₩42,802 | ₩43,123 | +0.75% | 6.3만 |
|---|
| 2025.11.13 | ₩43,899 | ₩43,899 | ₩43,110 | ₩43,190 | -1.61% | 5.6만 |
|---|
| 2025.11.12 | ₩43,311 | ₩43,431 | ₩43,217 | ₩43,418 | +0.25% | 5.3만 |
|---|
| 2025.11.11 | ₩42,863 | ₩43,016 | ₩42,863 | ₩42,950 | +0.20% | 3.3만 |
|---|
| 2025.11.10 | ₩42,381 | ₩42,571 | ₩42,321 | ₩42,555 | +0.41% | 2.5만 |
|---|
| 2025.11.07 | ₩41,893 | ₩42,187 | ₩41,891 | ₩42,187 | +0.70% | 49.5만 |
|---|
| 2025.11.06 | ₩42,000 | ₩42,000 | ₩41,812 | ₩41,920 | -0.19% | 2.1만 |
|---|
| 2025.11.05 | ₩41,519 | ₩41,840 | ₩41,519 | ₩41,786 | +0.64% | 1.2만 |
|---|
| 2025.11.04 | ₩41,492 | ₩41,612 | ₩41,385 | ₩41,432 | -0.15% | 1.5만 |
|---|
| 2025.11.03 | ₩41,907 | ₩41,907 | ₩41,703 | ₩41,853 | -0.13% | 3.9만 |
|---|
| 2025.10.31 | ₩41,786 | ₩41,920 | ₩41,750 | ₩41,853 | +0.16% | 1.9만 |
|---|
| 2025.10.30 | ₩41,881 | ₩42,054 | ₩41,881 | ₩41,967 | +0.20% | 1.5만 |
|---|
| 2025.10.29 | ₩42,337 | ₩42,441 | ₩41,960 | ₩42,121 | -0.51% | 2.2만 |
|---|
| 2025.10.28 | ₩42,268 | ₩42,306 | ₩42,080 | ₩42,254 | -0.03% | 1.7만 |
|---|
| 2025.10.27 | ₩42,281 | ₩42,304 | ₩42,218 | ₩42,294 | +0.03% | 2.2만 |
|---|
| 2025.10.24 | ₩42,121 | ₩42,121 | ₩41,960 | ₩42,020 | -0.24% | 2.2만 |
|---|
| 2025.10.23 | ₩41,947 | ₩41,960 | ₩41,893 | ₩41,960 | +0.03% | 2.4만 |
|---|
| 2025.10.22 | ₩41,653 | ₩41,826 | ₩41,630 | ₩41,755 | +0.25% | 1.5만 |
|---|
| 2025.10.21 | ₩41,813 | ₩41,813 | ₩41,599 | ₩41,626 | -0.45% | 3.1만 |
|---|
| 2025.10.20 | ₩41,854 | ₩41,866 | ₩41,784 | ₩41,800 | -0.13% | 1.4만 |
|---|
| 2025.10.17 | ₩41,599 | ₩41,746 | ₩41,500 | ₩41,746 | +0.35% | 9.8천 |
|---|
| 2025.10.16 | ₩41,626 | ₩41,713 | ₩41,412 | ₩41,547 | -0.19% | 1.7만 |
|---|
| 2025.10.15 | ₩41,508 | ₩41,546 | ₩41,318 | ₩41,453 | -0.13% | 8.9천 |
|---|
| 2025.10.14 | ₩40,810 | ₩41,372 | ₩40,810 | ₩41,266 | +1.12% | 4.4만 |
|---|
| 2025.10.13 | ₩40,810 | ₩41,044 | ₩40,810 | ₩41,037 | +0.56% | 4.2만 |
|---|
| 2025.10.10 | ₩41,285 | ₩41,291 | ₩40,659 | ₩40,659 | -1.52% | 2.1만 |
|---|