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 | ₩52,476 | ₩52,476 | ₩52,235 | ₩52,382 | -0.18% | 1.8만 |
| 2026.10.08 | ₩52,075 | ₩52,305 | ₩51,881 | ₩52,248 | +0.33% | 5.4만 |
| 2026.10.07 | ₩52,222 | ₩52,329 | ₩52,075 | ₩52,222 | 0.00% | 2.2만 |
| 2026.10.06 | ₩52,716 | ₩52,930 | ₩52,676 | ₩52,690 | -0.05% | 2.3만 |
| 2026.10.05 | ₩52,569 | ₩52,703 | ₩52,349 | ₩52,596 | +0.05% | 3.2만 |
| 2026.10.02 | ₩52,369 | ₩52,670 | ₩52,275 | ₩52,656 | +0.55% | 2.8만 |
| 2026.10.01 | ₩52,810 | ₩52,810 | ₩52,141 | ₩52,329 | -0.91% | 5.5만 |
| 2026.09.30 | ₩53,452 | ₩53,679 | ₩53,010 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩53,010 |
| -0.83% |
| 3.4만 |
| 2026.09.29 | ₩53,732 | ₩53,732 | ₩53,171 | ₩53,452 | -0.52% | 4.9만 |
|---|
| 2026.09.28 | ₩54,120 | ₩54,234 | ₩53,879 | ₩54,060 | -0.11% | 4.3만 |
|---|
| 2026.09.25 | ₩54,134 | ₩54,428 | ₩54,013 | ₩54,321 | +0.35% | 2.2만 |
|---|
| 2026.09.24 | ₩54,013 | ₩54,073 | ₩53,786 | ₩53,937 | -0.14% | 3만 |
|---|
| 2026.09.23 | ₩54,354 | ₩54,412 | ₩53,930 | ₩53,973 | -0.70% | 3.7만 |
|---|
| 2026.09.22 | ₩54,815 | ₩54,869 | ₩54,481 | ₩54,734 | -0.15% | 3.5만 |
|---|
| 2026.09.21 | ₩55,109 | ₩55,109 | ₩54,749 | ₩54,815 | -0.53% | 9.5만 |
|---|
| 2026.09.18 | ₩54,815 | ₩54,815 | ₩54,414 | ₩54,575 | -0.44% | 3.5만 |
|---|
| 2026.09.17 | ₩55,230 | ₩55,438 | ₩55,230 | ₩55,364 | +0.24% | 3.4만 |
|---|
| 2026.09.16 | ₩55,271 | ₩55,323 | ₩54,497 | ₩54,802 | -0.85% | 4만 |
|---|
| 2026.09.15 | ₩55,109 | ₩55,176 | ₩54,882 | ₩55,176 | +0.12% | 24.4만 |
|---|
| 2026.09.14 | ₩55,350 | ₩55,511 | ₩55,190 | ₩55,390 | +0.07% | 1.2만 |
|---|
| 2026.09.11 | ₩55,337 | ₩55,472 | ₩55,257 | ₩55,404 | +0.12% | 2.5만 |
|---|
| 2026.09.10 | ₩55,083 | ₩55,123 | ₩54,815 | ₩54,949 | -0.24% | 4.7만 |
|---|
| 2026.09.09 | ₩55,484 | ₩55,484 | ₩55,136 | ₩55,243 | -0.43% | 7.3만 |
|---|
| 2026.09.08 | ₩55,885 | ₩55,885 | ₩55,430 | ₩55,511 | -0.67% | 2.5만 |
|---|
| 2026.09.04 | ₩55,925 | ₩56,059 | ₩55,827 | ₩55,898 | -0.05% | 4.3만 |
|---|
| 2026.09.03 | ₩55,965 | ₩56,353 | ₩55,965 | ₩56,233 | +0.48% | 2.7만 |
|---|
| 2026.09.02 | ₩55,377 | ₩55,658 | ₩55,350 | ₩55,658 | +0.51% | 5.5만 |
|---|
| 2026.09.01 | ₩55,257 | ₩55,497 | ₩55,023 | ₩55,176 | -0.15% | 6.6만 |
|---|
| 2026.08.31 | ₩55,360 | ₩55,390 | ₩55,069 | ₩55,150 | -0.38% | 3만 |
|---|
| 2026.08.28 | ₩55,511 | ₩55,511 | ₩54,976 | ₩55,203 | -0.55% | 5.2만 |
|---|
| 2026.08.27 | ₩55,283 | ₩55,283 | ₩54,936 | ₩55,216 | -0.12% | 5.1만 |
|---|
| 2026.08.26 | ₩55,658 | ₩55,671 | ₩55,417 | ₩55,457 | -0.36% | 4만 |
|---|
| 2026.08.25 | ₩55,457 | ₩55,778 | ₩55,343 | ₩55,751 | +0.53% | 99.2만 |
|---|
| 2026.08.24 | ₩55,511 | ₩56,166 | ₩55,377 | ₩55,564 | +0.10% | 3.6만 |
|---|
| 2026.08.21 | ₩55,417 | ₩55,684 | ₩55,417 | ₩55,631 | +0.39% | 5.3만 |
|---|
| 2026.08.20 | ₩55,123 | ₩55,123 | ₩54,815 | ₩54,909 | -0.39% | 3.6만 |
|---|
| 2026.08.19 | ₩55,043 | ₩55,277 | ₩54,962 | ₩55,036 | -0.01% | 3.4만 |
|---|
| 2026.08.18 | ₩54,949 | ₩55,036 | ₩54,708 | ₩54,762 | -0.34% | 3.2만 |
|---|
| 2026.08.17 | ₩54,909 | ₩54,962 | ₩54,708 | ₩54,829 | -0.15% | 3.9만 |
|---|
| 2026.08.14 | ₩54,855 | ₩54,936 | ₩54,722 | ₩54,909 | +0.10% | 7.9만 |
|---|
| 2026.08.13 | ₩54,575 | ₩54,749 | ₩54,561 | ₩54,638 | +0.12% | 3.4만 |
|---|
| 2026.08.12 | ₩54,762 | ₩54,762 | ₩54,561 | ₩54,575 | -0.34% | 6.8만 |
|---|
| 2026.08.11 | ₩54,896 | ₩54,962 | ₩54,615 | ₩54,668 | -0.41% | 4.1만 |
|---|
| 2026.08.10 | ₩54,802 | ₩54,829 | ₩54,635 | ₩54,749 | -0.10% | 9.4만 |
|---|
| 2026.08.07 | ₩54,936 | ₩54,936 | ₩54,698 | ₩54,862 | -0.13% | 6.6만 |
|---|
| 2026.08.06 | ₩54,521 | ₩54,695 | ₩54,307 | ₩54,414 | -0.20% | 10.6만 |
|---|
| 2026.08.05 | ₩54,361 | ₩54,441 | ₩54,127 | ₩54,147 | -0.39% | 6.1만 |
|---|
| 2026.08.04 | ₩54,067 | ₩54,147 | ₩53,879 | ₩54,013 | -0.10% | 169.8만 |
|---|
| 2026.08.03 | ₩54,120 | ₩54,120 | ₩53,773 | ₩53,960 | -0.30% | 15.9만 |
|---|
| 2026.07.31 | ₩53,920 | ₩54,006 | ₩53,345 | ₩53,906 | -0.02% | 12.6만 |
|---|
| 2026.07.30 | ₩53,759 | ₩54,388 | ₩53,759 | ₩54,361 | +1.12% | 10.8만 |
|---|
| 2026.07.29 | ₩53,545 | ₩53,946 | ₩53,278 | ₩53,412 | -0.25% | 19만 |
|---|
| 2026.07.28 | ₩52,770 | ₩53,358 | ₩52,770 | ₩53,305 | +1.01% | 10.3만 |
|---|
| 2026.07.27 | ₩52,837 | ₩52,957 | ₩52,629 | ₩52,837 | 0.00% | 18.7만 |
|---|
| 2026.07.24 | ₩52,061 | ₩52,462 | ₩52,061 | ₩52,369 | +0.59% | 2.9만 |
|---|
| 2026.07.23 | ₩51,941 | ₩51,941 | ₩51,714 | ₩51,847 | -0.18% | 4.7만 |
|---|
| 2026.07.22 | ₩52,302 | ₩52,529 | ₩52,302 | ₩52,355 | +0.10% | 103.9만 |
|---|
| 2026.07.21 | ₩51,727 | ₩52,048 | ₩51,620 | ₩52,014 | +0.56% | 4.6만 |
|---|
| 2026.07.20 | ₩51,834 | ₩51,834 | ₩51,393 | ₩51,473 | -0.70% | 4만 |
|---|
| 2026.07.17 | ₩51,607 | ₩51,928 | ₩51,526 | ₩51,887 | +0.54% | 5만 |
|---|
| 2026.07.16 | ₩51,834 | ₩51,948 | ₩51,679 | ₩51,874 | +0.08% | 4.7만 |
|---|
| 2026.07.15 | ₩51,633 | ₩52,048 | ₩51,633 | ₩51,981 | +0.67% | 5.1만 |
|---|
| 2026.07.14 | ₩51,567 | ₩51,874 | ₩51,533 | ₩51,633 | +0.13% | 3.3만 |
|---|
| 2026.07.13 | ₩51,313 | ₩51,460 | ₩51,099 | ₩51,232 | -0.16% | 7.5만 |
|---|
| 2026.07.10 | ₩50,978 | ₩51,298 | ₩50,978 | ₩51,246 | +0.52% | 3.7만 |
|---|
| 2026.07.09 | ₩50,778 | ₩50,965 | ₩50,724 | ₩50,871 | +0.18% | 3.4만 |
|---|
| 2026.07.08 | ₩50,657 | ₩50,791 | ₩50,311 | ₩50,692 | +0.07% | 4만 |
|---|
| 2026.07.07 | ₩51,580 | ₩51,580 | ₩51,145 | ₩51,246 | -0.65% | 3.9만 |
|---|
| 2026.07.06 | ₩51,085 | ₩51,379 | ₩51,053 | ₩51,379 | +0.58% | 3.4만 |
|---|
| 2026.07.02 | ₩50,992 | ₩51,025 | ₩50,550 | ₩50,871 | -0.24% | 7.9만 |
|---|
| 2026.07.01 | ₩49,976 | ₩50,149 | ₩49,828 | ₩50,042 | +0.13% | 4.5만 |
|---|
| 2026.06.30 | ₩50,136 | ₩50,163 | ₩49,993 | ₩50,111 | -0.05% | 3.2만 |
|---|
| 2026.06.29 | ₩50,296 | ₩50,377 | ₩50,062 | ₩50,310 | +0.03% | 8.2만 |
|---|
| 2026.06.26 | ₩50,109 | ₩50,350 | ₩49,949 | ₩49,989 | -0.24% | 4.4만 |
|---|
| 2026.06.25 | ₩50,016 | ₩50,350 | ₩50,002 | ₩50,123 | +0.21% | 3.4만 |
|---|
| 2026.06.24 | ₩49,842 | ₩49,996 | ₩49,681 | ₩49,788 | -0.11% | 2.4만 |
|---|
| 2026.06.23 | ₩50,163 | ₩50,230 | ₩50,069 | ₩50,069 | -0.19% | 3.9만 |
|---|
| 2026.06.22 | ₩50,591 | ₩50,711 | ₩50,457 | ₩50,591 | 0.00% | 6.1만 |
|---|
| 2026.06.18 | ₩50,631 | ₩50,776 | ₩50,617 | ₩50,631 | 0.00% | 6.1만 |
|---|
| 2026.06.17 | ₩51,366 | ₩51,633 | ₩50,804 | ₩50,898 | -0.91% | 6.6만 |
|---|
| 2026.06.16 | ₩51,393 | ₩51,607 | ₩51,362 | ₩51,422 | +0.06% | 6.9만 |
|---|
| 2026.06.15 | ₩51,687 | ₩51,700 | ₩51,286 | ₩51,295 | -0.76% | 6.3만 |
|---|
| 2026.06.12 | ₩51,219 | ₩51,393 | ₩50,952 | ₩51,329 | +0.21% | 3.5만 |
|---|
| 2026.06.11 | ₩50,524 | ₩51,192 | ₩50,176 | ₩51,085 | +1.11% | 3.6만 |
|---|
| 2026.06.10 | ₩50,270 | ₩50,417 | ₩49,989 | ₩50,016 | -0.51% | 8.9만 |
|---|
| 2026.06.09 | ₩50,724 | ₩50,724 | ₩49,949 | ₩50,296 | -0.84% | 8.2만 |
|---|
| 2026.06.08 | ₩50,444 | ₩50,564 | ₩50,189 | ₩50,230 | -0.42% | 9.9만 |
|---|
| 2026.06.05 | ₩50,925 | ₩50,925 | ₩50,083 | ₩50,176 | -1.47% | 6.3만 |
|---|
| 2026.06.04 | ₩51,119 | ₩51,206 | ₩51,045 | ₩51,165 | +0.09% | 3.5만 |
|---|
| 2026.06.03 | ₩50,831 | ₩51,032 | ₩50,751 | ₩50,751 | -0.16% | 23.3만 |
|---|
| 2026.06.02 | ₩50,818 | ₩51,232 | ₩50,818 | ₩51,125 | +0.61% | 2.1만 |
|---|
| 2026.06.01 | ₩50,764 | ₩50,764 | ₩50,430 | ₩50,591 | -0.34% | 4.4만 |
|---|
| 2026.05.29 | ₩51,259 | ₩51,339 | ₩51,059 | ₩51,125 | -0.26% | 5.2만 |
|---|
| 2026.05.28 | ₩51,005 | ₩51,165 | ₩50,698 | ₩51,059 | +0.10% | 4.8만 |
|---|
| 2026.05.27 | ₩51,259 | ₩51,366 | ₩51,119 | ₩51,219 | -0.08% | 10만 |
|---|
| 2026.05.26 | ₩51,500 | ₩51,513 | ₩51,152 | ₩51,259 | -0.47% | 6만 |
|---|
| 2026.05.22 | ₩51,219 | ₩51,219 | ₩50,845 | ₩50,965 | -0.50% | 6.3만 |
|---|
| 2026.05.21 | ₩50,644 | ₩51,313 | ₩50,537 | ₩51,219 | +1.14% | 5.9만 |
|---|
| 2026.05.20 | ₩50,470 | ₩51,072 | ₩50,403 | ₩51,045 | +1.14% | 2.8만 |
|---|
| 2026.05.19 | ₩50,403 | ₩50,544 | ₩50,230 | ₩50,403 | 0.00% | 2.6만 |
|---|
| 2026.05.18 | ₩50,390 | ₩50,631 | ₩50,323 | ₩50,631 | +0.48% | 4.7만 |
|---|
| 2026.05.15 | ₩50,417 | ₩50,417 | ₩50,156 | ₩50,270 | -0.29% | 6.8만 |
|---|
| 2026.05.14 | ₩50,811 | ₩50,911 | ₩50,671 | ₩50,771 | -0.08% | 3.8만 |
|---|
| 2026.05.13 | ₩50,698 | ₩50,885 | ₩50,615 | ₩50,885 | +0.37% | 7.4만 |
|---|
| 2026.05.12 | ₩50,604 | ₩50,751 | ₩50,337 | ₩50,735 | +0.26% | 3.5만 |
|---|
| 2026.05.11 | ₩50,564 | ₩50,804 | ₩50,530 | ₩50,564 | 0.00% | 4.3만 |
|---|
| 2026.05.08 | ₩50,550 | ₩50,550 | ₩50,323 | ₩50,484 | -0.13% | 8.7만 |
|---|
| 2026.05.07 | ₩50,871 | ₩50,871 | ₩50,042 | ₩50,096 | -1.52% | 10.4만 |
|---|
| 2026.05.06 | ₩50,804 | ₩50,925 | ₩50,704 | ₩50,871 | +0.13% | 11만 |
|---|
| 2026.05.05 | ₩49,615 | ₩49,962 | ₩49,615 | ₩49,882 | +0.54% | 2만 |
|---|
| 2026.05.04 | ₩49,815 | ₩49,869 | ₩49,320 | ₩49,361 | -0.91% | 4.7만 |
|---|
| 2026.05.01 | ₩50,283 | ₩50,403 | ₩50,056 | ₩50,136 | -0.29% | 5.6만 |
|---|
| 2026.04.30 | ₩49,615 | ₩50,323 | ₩49,615 | ₩50,263 | +1.31% | 1.8만 |
|---|
| 2026.04.29 | ₩49,414 | ₩49,414 | ₩49,038 | ₩49,133 | -0.57% | 3.1만 |
|---|
| 2026.04.28 | ₩49,414 | ₩49,695 | ₩49,414 | ₩49,548 | +0.27% | 2만 |
|---|
| 2026.04.27 | ₩49,695 | ₩49,695 | ₩49,401 | ₩49,427 | -0.54% | 2.6만 |
|---|
| 2026.04.24 | ₩49,294 | ₩49,561 | ₩49,267 | ₩49,493 | +0.40% | 3.2만 |
|---|
| 2026.04.23 | ₩49,668 | ₩49,849 | ₩49,320 | ₩49,481 | -0.38% | 3.4만 |
|---|
| 2026.04.22 | ₩49,762 | ₩49,862 | ₩49,588 | ₩49,661 | -0.20% | 4.8만 |
|---|
| 2026.04.21 | ₩50,230 | ₩50,263 | ₩49,615 | ₩49,615 | -1.22% | 5만 |
|---|
| 2026.04.20 | ₩50,377 | ₩50,524 | ₩50,310 | ₩50,417 | +0.08% | 8.8만 |
|---|
| 2026.04.17 | ₩50,617 | ₩50,764 | ₩50,566 | ₩50,604 | -0.03% | 4.9만 |
|---|
| 2026.04.16 | ₩50,343 | ₩50,390 | ₩50,056 | ₩50,147 | -0.39% | 7.2만 |
|---|
| 2026.04.15 | ₩50,243 | ₩50,357 | ₩50,163 | ₩50,216 | -0.05% | 3.6만 |
|---|
| 2026.04.14 | ₩50,617 | ₩50,617 | ₩50,403 | ₩50,517 | -0.20% | 3.3만 |
|---|
| 2026.04.13 | ₩49,802 | ₩50,377 | ₩49,641 | ₩50,377 | +1.15% | 3.8만 |
|---|
| 2026.04.10 | ₩50,230 | ₩50,230 | ₩49,882 | ₩49,962 | -0.53% | 8만 |
|---|
| 2026.04.09 | ₩49,708 | ₩50,136 | ₩49,628 | ₩50,056 | +0.70% | 5.2만 |
|---|
| 2026.04.08 | ₩50,189 | ₩50,189 | ₩49,722 | ₩50,002 | -0.37% | 5.4만 |
|---|
| 2026.04.07 | ₩48,505 | ₩48,879 | ₩48,344 | ₩48,869 | +0.75% | 12.7만 |
|---|
| 2026.04.06 | ₩48,959 | ₩49,066 | ₩48,826 | ₩48,986 | +0.05% | 3.8만 |
|---|
| 2026.04.02 | ₩48,264 | ₩48,933 | ₩48,264 | ₩48,906 | +1.33% | 3.5만 |
|---|
| 2026.04.01 | ₩49,013 | ₩49,120 | ₩48,799 | ₩48,959 | -0.11% | 5.7만 |
|---|
| 2026.03.31 | ₩47,903 | ₩48,465 | ₩47,796 | ₩48,438 | +1.12% | 3.8만 |
|---|
| 2026.03.30 | ₩47,422 | ₩47,689 | ₩47,088 | ₩47,208 | -0.45% | 5.8만 |
|---|
| 2026.03.27 | ₩47,342 | ₩47,635 | ₩47,029 | ₩47,061 | -0.59% | 2.3만 |
|---|
| 2026.03.26 | ₩47,783 | ₩48,024 | ₩47,368 | ₩47,402 | -0.80% | 9.8만 |
|---|
| 2026.03.25 | ₩47,863 | ₩48,127 | ₩47,823 | ₩47,978 | +0.24% | 1.7만 |
|---|
| 2026.03.24 | ₩47,168 | ₩47,663 | ₩47,074 | ₩47,569 | +0.85% | 16.7만 |
|---|
| 2026.03.23 | ₩47,061 | ₩47,823 | ₩47,061 | ₩47,328 | +0.57% | 3.8만 |
|---|
| 2026.03.20 | ₩47,502 | ₩47,502 | ₩46,453 | ₩46,580 | -1.94% | 7.7만 |
|---|
| 2026.03.19 | ₩47,235 | ₩47,983 | ₩47,155 | ₩47,729 | +1.05% | 7.1만 |
|---|
| 2026.03.18 | ₩48,278 | ₩48,278 | ₩47,816 | ₩47,850 | -0.89% | 4만 |
|---|
| 2026.03.17 | ₩48,398 | ₩48,572 | ₩48,304 | ₩48,398 | 0.00% | 3.2만 |
|---|
| 2026.03.16 | ₩47,729 | ₩48,049 | ₩47,729 | ₩47,877 | +0.31% | 4.7만 |
|---|
| 2026.03.13 | ₩47,930 | ₩47,983 | ₩47,221 | ₩47,221 | -1.48% | 5.9만 |
|---|
| 2026.03.12 | ₩47,770 | ₩47,958 | ₩47,502 | ₩47,729 | -0.08% | 3.4만 |
|---|
| 2026.03.11 | ₩48,385 | ₩48,558 | ₩48,157 | ₩48,411 | +0.06% | 5.7만 |
|---|
| 2026.03.10 | ₩48,358 | ₩48,861 | ₩48,278 | ₩48,318 | -0.08% | 5.7만 |
|---|
| 2026.03.09 | ₩47,395 | ₩48,278 | ₩47,081 | ₩48,278 | +1.86% | 10.8만 |
|---|
| 2026.03.06 | ₩47,676 | ₩48,264 | ₩47,475 | ₩48,050 | +0.79% | 9.8만 |
|---|
| 2026.03.05 | ₩48,665 | ₩48,772 | ₩48,017 | ₩48,411 | -0.52% | 17.9만 |
|---|
| 2026.03.04 | ₩49,026 | ₩49,387 | ₩48,893 | ₩49,361 | +0.68% | 9.6만 |
|---|
| 2026.03.03 | ₩48,639 | ₩49,080 | ₩47,950 | ₩48,973 | +0.69% | 8.7만 |
|---|
| 2026.03.02 | ₩50,136 | ₩50,403 | ₩49,942 | ₩50,283 | +0.29% | 7.6만 |
|---|
| 2026.02.27 | ₩50,911 | ₩51,005 | ₩50,698 | ₩50,804 | -0.21% | 9만 |
|---|
| 2026.02.26 | ₩50,698 | ₩50,751 | ₩50,390 | ₩50,751 | +0.11% | 10.2만 |
|---|
| 2026.02.25 | ₩50,711 | ₩50,845 | ₩50,550 | ₩50,831 | +0.24% | 3.5만 |
|---|
| 2026.02.24 | ₩50,256 | ₩50,417 | ₩50,129 | ₩50,323 | +0.13% | 5.4만 |
|---|
| 2026.02.23 | ₩50,510 | ₩50,644 | ₩50,216 | ₩50,350 | -0.32% | 6.3만 |
|---|
| 2026.02.20 | ₩49,842 | ₩50,417 | ₩49,842 | ₩50,417 | +1.15% | 5.2만 |
|---|
| 2026.02.19 | ₩49,989 | ₩50,149 | ₩49,855 | ₩50,149 | +0.32% | 3.7만 |
|---|
| 2026.02.18 | ₩50,430 | ₩50,430 | ₩50,062 | ₩50,176 | -0.50% | 40.8만 |
|---|
| 2026.02.17 | ₩49,895 | ₩50,203 | ₩49,615 | ₩50,163 | +0.54% | 8.8만 |
|---|
| 2026.02.13 | ₩50,096 | ₩50,243 | ₩49,573 | ₩50,123 | +0.05% | 12.8만 |
|---|
| 2026.02.12 | ₩50,577 | ₩50,577 | ₩49,935 | ₩50,083 | -0.98% | 12.3만 |
|---|
| 2026.02.11 | ₩50,350 | ₩50,417 | ₩50,016 | ₩50,363 | +0.03% | 14.8만 |
|---|
| 2026.02.10 | ₩50,189 | ₩50,189 | ₩49,943 | ₩50,016 | -0.35% | 8.6만 |
|---|
| 2026.02.09 | ₩49,521 | ₩49,855 | ₩49,387 | ₩49,815 | +0.59% | 13.4만 |
|---|
| 2026.02.06 | ₩48,812 | ₩49,280 | ₩48,812 | ₩49,267 | +0.93% | 8.2만 |
|---|
| 2026.02.05 | ₩48,598 | ₩48,679 | ₩48,311 | ₩48,411 | -0.39% | 14.9만 |
|---|
| 2026.02.04 | ₩48,973 | ₩49,312 | ₩48,959 | ₩49,120 | +0.30% | 14.1만 |
|---|
| 2026.02.03 | ₩48,037 | ₩48,478 | ₩48,030 | ₩48,478 | +0.92% | 13.9만 |
|---|
| 2026.02.02 | ₩47,716 | ₩47,997 | ₩47,716 | ₩47,943 | +0.48% | 10.7만 |
|---|
| 2026.01.30 | ₩47,943 | ₩47,957 | ₩47,355 | ₩47,669 | -0.57% | 12만 |
|---|
| 2026.01.29 | ₩48,331 | ₩48,331 | ₩47,663 | ₩48,144 | -0.39% | 12.4만 |
|---|
| 2026.01.28 | ₩47,877 | ₩47,877 | ₩47,262 | ₩47,462 | -0.87% | 16.4만 |
|---|
| 2026.01.27 | ₩47,342 | ₩47,957 | ₩47,342 | ₩47,926 | +1.23% | 10.4만 |
|---|
| 2026.01.26 | ₩47,221 | ₩47,235 | ₩47,034 | ₩47,068 | -0.33% | 13.7만 |
|---|
| 2026.01.23 | ₩46,566 | ₩46,840 | ₩46,415 | ₩46,840 | +0.59% | 7.1만 |
|---|
| 2026.01.22 | ₩46,526 | ₩46,560 | ₩46,336 | ₩46,506 | -0.04% | 29.4만 |
|---|
| 2026.01.21 | ₩46,085 | ₩46,426 | ₩45,931 | ₩46,339 | +0.55% | 206.7만 |
|---|
| 2026.01.20 | ₩45,791 | ₩45,951 | ₩45,617 | ₩45,675 | -0.25% | 18.9만 |
|---|
| 2026.01.16 | ₩46,155 | ₩46,217 | ₩46,112 | ₩46,192 | +0.08% | 2.1만 |
|---|
| 2026.01.15 | ₩46,245 | ₩46,326 | ₩46,192 | ₩46,232 | -0.03% | 9.2만 |
|---|
| 2026.01.14 | ₩46,018 | ₩46,299 | ₩46,018 | ₩46,299 | +0.61% | 12.3만 |
|---|
| 2026.01.13 | ₩46,032 | ₩46,032 | ₩45,743 | ₩45,844 | -0.41% | 5.8만 |
|---|
| 2026.01.12 | ₩46,018 | ₩46,058 | ₩45,898 | ₩46,018 | 0.00% | 5.6만 |
|---|
| 2026.01.09 | ₩45,791 | ₩45,884 | ₩45,671 | ₩45,811 | +0.04% | 7.4만 |
|---|
| 2026.01.08 | ₩45,310 | ₩45,577 | ₩45,189 | ₩45,576 | +0.59% | 5만 |
|---|
| 2026.01.07 | ₩45,577 | ₩45,577 | ₩45,323 | ₩45,370 | -0.45% | 6만 |
|---|
| 2026.01.06 | ₩45,778 | ₩45,818 | ₩45,604 | ₩45,637 | -0.31% | 8.9만 |
|---|
| 2026.01.05 | ₩45,510 | ₩45,684 | ₩45,290 | ₩45,684 | +0.38% | 6.7만 |
|---|
| 2026.01.02 | ₩45,203 | ₩45,426 | ₩45,203 | ₩45,426 | +0.49% | 8.6만 |
|---|
| 2025.12.31 | ₩45,002 | ₩45,002 | ₩44,855 | ₩44,895 | -0.24% | 5.6만 |
|---|
| 2025.12.30 | ₩45,069 | ₩45,263 | ₩45,069 | ₩45,082 | +0.03% | 4.2만 |
|---|
| 2025.12.29 | ₩45,457 | ₩45,537 | ₩45,413 | ₩45,497 | +0.09% | 1.7만 |
|---|
| 2025.12.26 | ₩45,858 | ₩45,858 | ₩45,499 | ₩45,590 | -0.58% | 3.7만 |
|---|
| 2025.12.24 | ₩45,497 | ₩45,550 | ₩45,417 | ₩45,544 | +0.10% | 1.5만 |
|---|
| 2025.12.23 | ₩45,376 | ₩45,510 | ₩45,376 | ₩45,497 | +0.27% | 5.9만 |
|---|
| 2025.12.22 | ₩45,176 | ₩45,263 | ₩45,069 | ₩45,216 | +0.09% | 3.1만 |
|---|
| 2025.12.19 | ₩45,015 | ₩45,269 | ₩45,015 | ₩45,056 | +0.09% | 11.1만 |
|---|
| 2025.12.18 | ₩44,895 | ₩45,045 | ₩44,761 | ₩44,895 | 0.00% | 7.6만 |
|---|
| 2025.12.17 | ₩44,654 | ₩44,868 | ₩44,654 | ₩44,748 | +0.21% | 6.4만 |
|---|
| 2025.12.16 | ₩44,882 | ₩45,056 | ₩44,721 | ₩44,855 | -0.06% | 5.7만 |
|---|
| 2025.12.15 | ₩45,176 | ₩45,229 | ₩44,975 | ₩45,163 | -0.03% | 6.7만 |
|---|
| 2025.12.12 | ₩45,189 | ₩45,189 | ₩44,795 | ₩44,908 | -0.62% | 4.2만 |
|---|
| 2025.12.11 | ₩45,002 | ₩45,176 | ₩44,947 | ₩45,096 | +0.21% | 5.5만 |
|---|
| 2025.12.10 | ₩44,173 | ₩44,708 | ₩44,173 | ₩44,648 | +1.07% | 2.9만 |
|---|
| 2025.12.09 | ₩43,999 | ₩44,223 | ₩43,999 | ₩44,066 | +0.15% | 3.6만 |
|---|
| 2025.12.08 | ₩44,253 | ₩44,253 | ₩43,906 | ₩43,973 | -0.63% | 1.4만 |
|---|
| 2025.12.05 | ₩44,227 | ₩44,227 | ₩44,013 | ₩44,026 | -0.45% | 7.3만 |
|---|
| 2025.12.04 | ₩43,946 | ₩44,153 | ₩43,946 | ₩44,080 | +0.30% | 5.1만 |
|---|
| 2025.12.03 | ₩43,772 | ₩43,852 | ₩43,652 | ₩43,826 | +0.12% | 5.4만 |
|---|
| 2025.12.02 | ₩43,451 | ₩43,626 | ₩43,451 | ₩43,624 | +0.40% | 1.6만 |
|---|
| 2025.12.01 | ₩43,612 | ₩43,612 | ₩43,318 | ₩43,318 | -0.67% | 1.8만 |
|---|
| 2025.11.28 | ₩43,304 | ₩43,491 | ₩43,304 | ₩43,451 | +0.34% | 4.7천 |
|---|
| 2025.11.26 | ₩42,983 | ₩43,411 | ₩42,983 | ₩43,331 | +0.81% | 4.1만 |
|---|
| 2025.11.25 | ₩42,662 | ₩42,997 | ₩42,662 | ₩42,930 | +0.63% | 2.4만 |
|---|
| 2025.11.24 | ₩42,368 | ₩42,384 | ₩42,209 | ₩42,315 | -0.13% | 2.7만 |
|---|
| 2025.11.21 | ₩41,833 | ₩42,351 | ₩41,833 | ₩42,268 | +1.04% | 2.7만 |
|---|
| 2025.11.20 | ₩42,288 | ₩42,301 | ₩41,539 | ₩41,539 | -1.77% | 3.7만 |
|---|
| 2025.11.19 | ₩42,101 | ₩42,316 | ₩41,948 | ₩42,047 | -0.13% | 4.9만 |
|---|
| 2025.11.18 | ₩41,967 | ₩42,368 | ₩41,967 | ₩42,315 | +0.83% | 1.9만 |
|---|
| 2025.11.17 | ₩42,809 | ₩42,957 | ₩42,462 | ₩42,622 | -0.44% | 8만 |
|---|
| 2025.11.14 | ₩42,796 | ₩43,201 | ₩42,796 | ₩43,117 | +0.75% | 6.3만 |
|---|
| 2025.11.13 | ₩43,892 | ₩43,892 | ₩43,104 | ₩43,184 | -1.61% | 5.6만 |
|---|
| 2025.11.12 | ₩43,304 | ₩43,424 | ₩43,211 | ₩43,411 | +0.25% | 5.3만 |
|---|
| 2025.11.11 | ₩42,856 | ₩43,010 | ₩42,856 | ₩42,943 | +0.20% | 3.3만 |
|---|
| 2025.11.10 | ₩42,375 | ₩42,565 | ₩42,315 | ₩42,549 | +0.41% | 2.5만 |
|---|
| 2025.11.07 | ₩41,887 | ₩42,181 | ₩41,884 | ₩42,181 | +0.70% | 49.5만 |
|---|
| 2025.11.06 | ₩41,994 | ₩41,994 | ₩41,805 | ₩41,914 | -0.19% | 2.1만 |
|---|
| 2025.11.05 | ₩41,513 | ₩41,833 | ₩41,513 | ₩41,780 | +0.64% | 1.2만 |
|---|
| 2025.11.04 | ₩41,486 | ₩41,606 | ₩41,379 | ₩41,426 | -0.15% | 1.5만 |
|---|
| 2025.11.03 | ₩41,900 | ₩41,900 | ₩41,697 | ₩41,847 | -0.13% | 3.9만 |
|---|
| 2025.10.31 | ₩41,780 | ₩41,914 | ₩41,744 | ₩41,847 | +0.16% | 1.9만 |
|---|
| 2025.10.30 | ₩41,875 | ₩42,047 | ₩41,875 | ₩41,960 | +0.20% | 1.5만 |
|---|
| 2025.10.29 | ₩42,331 | ₩42,435 | ₩41,954 | ₩42,114 | -0.51% | 2.2만 |
|---|
| 2025.10.28 | ₩42,261 | ₩42,300 | ₩42,074 | ₩42,248 | -0.03% | 1.7만 |
|---|
| 2025.10.27 | ₩42,275 | ₩42,297 | ₩42,212 | ₩42,288 | +0.03% | 2.2만 |
|---|
| 2025.10.24 | ₩42,114 | ₩42,114 | ₩41,954 | ₩42,014 | -0.24% | 2.2만 |
|---|
| 2025.10.23 | ₩41,940 | ₩41,954 | ₩41,887 | ₩41,954 | +0.03% | 2.4만 |
|---|
| 2025.10.22 | ₩41,646 | ₩41,820 | ₩41,624 | ₩41,749 | +0.25% | 1.5만 |
|---|
| 2025.10.21 | ₩41,807 | ₩41,807 | ₩41,593 | ₩41,620 | -0.45% | 3.1만 |
|---|
| 2025.10.20 | ₩41,848 | ₩41,860 | ₩41,777 | ₩41,793 | -0.13% | 1.4만 |
|---|
| 2025.10.17 | ₩41,593 | ₩41,740 | ₩41,494 | ₩41,740 | +0.35% | 9.8천 |
|---|
| 2025.10.16 | ₩41,620 | ₩41,706 | ₩41,406 | ₩41,541 | -0.19% | 1.7만 |
|---|
| 2025.10.15 | ₩41,502 | ₩41,539 | ₩41,312 | ₩41,447 | -0.13% | 8.9천 |
|---|
| 2025.10.14 | ₩40,804 | ₩41,366 | ₩40,804 | ₩41,260 | +1.12% | 4.4만 |
|---|
| 2025.10.13 | ₩40,804 | ₩41,038 | ₩40,804 | ₩41,031 | +0.56% | 4.2만 |
|---|
| 2025.10.10 | ₩41,279 | ₩41,285 | ₩40,653 | ₩40,653 | -1.52% | 2.1만 |
|---|