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 | ₩52,485 | ₩52,485 | ₩52,245 | ₩52,392 | -0.18% | 1.8만 |
| 2026.10.08 | ₩52,084 | ₩52,314 | ₩51,890 | ₩52,258 | +0.33% | 5.4만 |
| 2026.10.07 | ₩52,231 | ₩52,338 | ₩52,084 | ₩52,231 | 0.00% | 2.2만 |
| 2026.10.06 | ₩52,726 | ₩52,940 | ₩52,686 | ₩52,699 | -0.05% | 2.3만 |
| 2026.10.05 | ₩52,579 | ₩52,713 | ₩52,358 | ₩52,606 | +0.05% | 3.2만 |
| 2026.10.02 | ₩52,379 | ₩52,679 | ₩52,285 | ₩52,666 | +0.55% | 2.8만 |
| 2026.10.01 | ₩52,820 | ₩52,820 | ₩52,151 | ₩52,338 | -0.91% | 5.5만 |
| 2026.09.30 | ₩53,462 | ₩53,689 | ₩53,020 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩53,020 |
| -0.83% |
| 3.4만 |
| 2026.09.29 | ₩53,742 | ₩53,742 | ₩53,181 | ₩53,462 | -0.52% | 4.9만 |
|---|
| 2026.09.28 | ₩54,130 | ₩54,244 | ₩53,890 | ₩54,070 | -0.11% | 4.3만 |
|---|
| 2026.09.25 | ₩54,144 | ₩54,438 | ₩54,023 | ₩54,331 | +0.35% | 2.2만 |
|---|
| 2026.09.24 | ₩54,023 | ₩54,083 | ₩53,796 | ₩53,947 | -0.14% | 3만 |
|---|
| 2026.09.23 | ₩54,364 | ₩54,422 | ₩53,940 | ₩53,983 | -0.70% | 3.7만 |
|---|
| 2026.09.22 | ₩54,826 | ₩54,879 | ₩54,491 | ₩54,744 | -0.15% | 3.5만 |
|---|
| 2026.09.21 | ₩55,120 | ₩55,120 | ₩54,759 | ₩54,826 | -0.53% | 9.5만 |
|---|
| 2026.09.18 | ₩54,826 | ₩54,826 | ₩54,424 | ₩54,585 | -0.44% | 3.5만 |
|---|
| 2026.09.17 | ₩55,240 | ₩55,449 | ₩55,240 | ₩55,374 | +0.24% | 3.4만 |
|---|
| 2026.09.16 | ₩55,282 | ₩55,334 | ₩54,507 | ₩54,812 | -0.85% | 4만 |
|---|
| 2026.09.15 | ₩55,120 | ₩55,187 | ₩54,892 | ₩55,187 | +0.12% | 24.4만 |
|---|
| 2026.09.14 | ₩55,360 | ₩55,521 | ₩55,200 | ₩55,401 | +0.07% | 1.2만 |
|---|
| 2026.09.11 | ₩55,347 | ₩55,482 | ₩55,267 | ₩55,414 | +0.12% | 2.5만 |
|---|
| 2026.09.10 | ₩55,093 | ₩55,133 | ₩54,826 | ₩54,959 | -0.24% | 4.7만 |
|---|
| 2026.09.09 | ₩55,494 | ₩55,494 | ₩55,147 | ₩55,254 | -0.43% | 7.3만 |
|---|
| 2026.09.08 | ₩55,895 | ₩55,895 | ₩55,441 | ₩55,521 | -0.67% | 2.5만 |
|---|
| 2026.09.04 | ₩55,935 | ₩56,069 | ₩55,838 | ₩55,909 | -0.05% | 4.3만 |
|---|
| 2026.09.03 | ₩55,976 | ₩56,363 | ₩55,976 | ₩56,243 | +0.48% | 2.7만 |
|---|
| 2026.09.02 | ₩55,387 | ₩55,668 | ₩55,360 | ₩55,668 | +0.51% | 5.5만 |
|---|
| 2026.09.01 | ₩55,267 | ₩55,508 | ₩55,033 | ₩55,187 | -0.15% | 6.6만 |
|---|
| 2026.08.31 | ₩55,370 | ₩55,401 | ₩55,080 | ₩55,160 | -0.38% | 3만 |
|---|
| 2026.08.28 | ₩55,521 | ₩55,521 | ₩54,986 | ₩55,213 | -0.55% | 5.2만 |
|---|
| 2026.08.27 | ₩55,294 | ₩55,294 | ₩54,946 | ₩55,227 | -0.12% | 5.1만 |
|---|
| 2026.08.26 | ₩55,668 | ₩55,681 | ₩55,427 | ₩55,467 | -0.36% | 4만 |
|---|
| 2026.08.25 | ₩55,467 | ₩55,788 | ₩55,354 | ₩55,762 | +0.53% | 99.2만 |
|---|
| 2026.08.24 | ₩55,521 | ₩56,176 | ₩55,387 | ₩55,574 | +0.10% | 3.6만 |
|---|
| 2026.08.21 | ₩55,427 | ₩55,695 | ₩55,427 | ₩55,641 | +0.39% | 5.3만 |
|---|
| 2026.08.20 | ₩55,133 | ₩55,133 | ₩54,826 | ₩54,919 | -0.39% | 3.6만 |
|---|
| 2026.08.19 | ₩55,053 | ₩55,287 | ₩54,973 | ₩55,046 | -0.01% | 3.4만 |
|---|
| 2026.08.18 | ₩54,959 | ₩55,046 | ₩54,719 | ₩54,772 | -0.34% | 3.2만 |
|---|
| 2026.08.17 | ₩54,919 | ₩54,973 | ₩54,719 | ₩54,839 | -0.15% | 3.9만 |
|---|
| 2026.08.14 | ₩54,866 | ₩54,946 | ₩54,732 | ₩54,919 | +0.10% | 7.9만 |
|---|
| 2026.08.13 | ₩54,585 | ₩54,759 | ₩54,572 | ₩54,648 | +0.12% | 3.4만 |
|---|
| 2026.08.12 | ₩54,772 | ₩54,772 | ₩54,572 | ₩54,585 | -0.34% | 6.8만 |
|---|
| 2026.08.11 | ₩54,906 | ₩54,973 | ₩54,625 | ₩54,679 | -0.41% | 4.1만 |
|---|
| 2026.08.10 | ₩54,812 | ₩54,839 | ₩54,645 | ₩54,759 | -0.10% | 9.4만 |
|---|
| 2026.08.07 | ₩54,946 | ₩54,946 | ₩54,708 | ₩54,872 | -0.13% | 6.6만 |
|---|
| 2026.08.06 | ₩54,531 | ₩54,705 | ₩54,317 | ₩54,424 | -0.20% | 10.6만 |
|---|
| 2026.08.05 | ₩54,371 | ₩54,451 | ₩54,137 | ₩54,157 | -0.39% | 6.1만 |
|---|
| 2026.08.04 | ₩54,077 | ₩54,157 | ₩53,890 | ₩54,023 | -0.10% | 169.8만 |
|---|
| 2026.08.03 | ₩54,130 | ₩54,130 | ₩53,783 | ₩53,970 | -0.30% | 15.9만 |
|---|
| 2026.07.31 | ₩53,930 | ₩54,017 | ₩53,355 | ₩53,916 | -0.02% | 12.6만 |
|---|
| 2026.07.30 | ₩53,769 | ₩54,398 | ₩53,769 | ₩54,371 | +1.12% | 10.8만 |
|---|
| 2026.07.29 | ₩53,555 | ₩53,956 | ₩53,288 | ₩53,422 | -0.25% | 19만 |
|---|
| 2026.07.28 | ₩52,780 | ₩53,368 | ₩52,780 | ₩53,315 | +1.01% | 10.3만 |
|---|
| 2026.07.27 | ₩52,847 | ₩52,967 | ₩52,639 | ₩52,847 | 0.00% | 18.7만 |
|---|
| 2026.07.24 | ₩52,071 | ₩52,472 | ₩52,071 | ₩52,379 | +0.59% | 2.9만 |
|---|
| 2026.07.23 | ₩51,951 | ₩51,951 | ₩51,723 | ₩51,857 | -0.18% | 4.7만 |
|---|
| 2026.07.22 | ₩52,312 | ₩52,539 | ₩52,312 | ₩52,365 | +0.10% | 103.9만 |
|---|
| 2026.07.21 | ₩51,737 | ₩52,058 | ₩51,630 | ₩52,024 | +0.56% | 4.6만 |
|---|
| 2026.07.20 | ₩51,844 | ₩51,844 | ₩51,402 | ₩51,483 | -0.70% | 4만 |
|---|
| 2026.07.17 | ₩51,616 | ₩51,937 | ₩51,536 | ₩51,897 | +0.54% | 5만 |
|---|
| 2026.07.16 | ₩51,844 | ₩51,957 | ₩51,689 | ₩51,884 | +0.08% | 4.7만 |
|---|
| 2026.07.15 | ₩51,643 | ₩52,058 | ₩51,643 | ₩51,991 | +0.67% | 5.1만 |
|---|
| 2026.07.14 | ₩51,576 | ₩51,884 | ₩51,543 | ₩51,643 | +0.13% | 3.3만 |
|---|
| 2026.07.13 | ₩51,322 | ₩51,469 | ₩51,108 | ₩51,242 | -0.16% | 7.5만 |
|---|
| 2026.07.10 | ₩50,988 | ₩51,307 | ₩50,988 | ₩51,255 | +0.52% | 3.7만 |
|---|
| 2026.07.09 | ₩50,787 | ₩50,974 | ₩50,734 | ₩50,881 | +0.18% | 3.4만 |
|---|
| 2026.07.08 | ₩50,667 | ₩50,801 | ₩50,321 | ₩50,702 | +0.07% | 4만 |
|---|
| 2026.07.07 | ₩51,590 | ₩51,590 | ₩51,155 | ₩51,255 | -0.65% | 3.9만 |
|---|
| 2026.07.06 | ₩51,095 | ₩51,389 | ₩51,063 | ₩51,389 | +0.58% | 3.4만 |
|---|
| 2026.07.02 | ₩51,001 | ₩51,035 | ₩50,560 | ₩50,881 | -0.24% | 7.9만 |
|---|
| 2026.07.01 | ₩49,985 | ₩50,159 | ₩49,838 | ₩50,052 | +0.13% | 4.5만 |
|---|
| 2026.06.30 | ₩50,145 | ₩50,172 | ₩50,002 | ₩50,120 | -0.05% | 3.2만 |
|---|
| 2026.06.29 | ₩50,306 | ₩50,386 | ₩50,072 | ₩50,319 | +0.03% | 8.2만 |
|---|
| 2026.06.26 | ₩50,119 | ₩50,359 | ₩49,958 | ₩49,998 | -0.24% | 4.4만 |
|---|
| 2026.06.25 | ₩50,025 | ₩50,359 | ₩50,012 | ₩50,132 | +0.21% | 3.4만 |
|---|
| 2026.06.24 | ₩49,851 | ₩50,005 | ₩49,691 | ₩49,798 | -0.11% | 2.4만 |
|---|
| 2026.06.23 | ₩50,172 | ₩50,239 | ₩50,079 | ₩50,079 | -0.19% | 3.9만 |
|---|
| 2026.06.22 | ₩50,600 | ₩50,720 | ₩50,466 | ₩50,600 | 0.00% | 6.1만 |
|---|
| 2026.06.18 | ₩50,640 | ₩50,786 | ₩50,627 | ₩50,640 | 0.00% | 6.1만 |
|---|
| 2026.06.17 | ₩51,376 | ₩51,643 | ₩50,814 | ₩50,908 | -0.91% | 6.6만 |
|---|
| 2026.06.16 | ₩51,402 | ₩51,616 | ₩51,372 | ₩51,432 | +0.06% | 6.9만 |
|---|
| 2026.06.15 | ₩51,697 | ₩51,710 | ₩51,295 | ₩51,305 | -0.76% | 6.3만 |
|---|
| 2026.06.12 | ₩51,229 | ₩51,402 | ₩50,961 | ₩51,338 | +0.21% | 3.5만 |
|---|
| 2026.06.11 | ₩50,533 | ₩51,202 | ₩50,185 | ₩51,095 | +1.11% | 3.6만 |
|---|
| 2026.06.10 | ₩50,279 | ₩50,426 | ₩49,998 | ₩50,025 | -0.51% | 8.9만 |
|---|
| 2026.06.09 | ₩50,734 | ₩50,734 | ₩49,958 | ₩50,306 | -0.84% | 8.2만 |
|---|
| 2026.06.08 | ₩50,453 | ₩50,573 | ₩50,199 | ₩50,239 | -0.42% | 9.9만 |
|---|
| 2026.06.05 | ₩50,934 | ₩50,934 | ₩50,092 | ₩50,185 | -1.47% | 6.3만 |
|---|
| 2026.06.04 | ₩51,128 | ₩51,215 | ₩51,055 | ₩51,175 | +0.09% | 3.5만 |
|---|
| 2026.06.03 | ₩50,841 | ₩51,041 | ₩50,760 | ₩50,760 | -0.16% | 23.3만 |
|---|
| 2026.06.02 | ₩50,827 | ₩51,242 | ₩50,827 | ₩51,135 | +0.61% | 2.1만 |
|---|
| 2026.06.01 | ₩50,774 | ₩50,774 | ₩50,440 | ₩50,600 | -0.34% | 4.4만 |
|---|
| 2026.05.29 | ₩51,269 | ₩51,349 | ₩51,068 | ₩51,135 | -0.26% | 5.2만 |
|---|
| 2026.05.28 | ₩51,015 | ₩51,175 | ₩50,707 | ₩51,068 | +0.10% | 4.8만 |
|---|
| 2026.05.27 | ₩51,269 | ₩51,376 | ₩51,128 | ₩51,229 | -0.08% | 10만 |
|---|
| 2026.05.26 | ₩51,509 | ₩51,523 | ₩51,162 | ₩51,269 | -0.47% | 6만 |
|---|
| 2026.05.22 | ₩51,229 | ₩51,229 | ₩50,854 | ₩50,974 | -0.50% | 6.3만 |
|---|
| 2026.05.21 | ₩50,654 | ₩51,322 | ₩50,547 | ₩51,229 | +1.14% | 5.9만 |
|---|
| 2026.05.20 | ₩50,480 | ₩51,081 | ₩50,413 | ₩51,055 | +1.14% | 2.8만 |
|---|
| 2026.05.19 | ₩50,413 | ₩50,553 | ₩50,239 | ₩50,413 | 0.00% | 2.6만 |
|---|
| 2026.05.18 | ₩50,399 | ₩50,640 | ₩50,333 | ₩50,640 | +0.48% | 4.7만 |
|---|
| 2026.05.15 | ₩50,426 | ₩50,426 | ₩50,165 | ₩50,279 | -0.29% | 6.8만 |
|---|
| 2026.05.14 | ₩50,821 | ₩50,921 | ₩50,680 | ₩50,781 | -0.08% | 3.8만 |
|---|
| 2026.05.13 | ₩50,707 | ₩50,894 | ₩50,624 | ₩50,894 | +0.37% | 7.4만 |
|---|
| 2026.05.12 | ₩50,613 | ₩50,760 | ₩50,346 | ₩50,744 | +0.26% | 3.5만 |
|---|
| 2026.05.11 | ₩50,573 | ₩50,814 | ₩50,540 | ₩50,573 | 0.00% | 4.3만 |
|---|
| 2026.05.08 | ₩50,560 | ₩50,560 | ₩50,333 | ₩50,493 | -0.13% | 8.7만 |
|---|
| 2026.05.07 | ₩50,881 | ₩50,881 | ₩50,052 | ₩50,105 | -1.52% | 10.4만 |
|---|
| 2026.05.06 | ₩50,814 | ₩50,934 | ₩50,714 | ₩50,881 | +0.13% | 11만 |
|---|
| 2026.05.05 | ₩49,624 | ₩49,972 | ₩49,624 | ₩49,891 | +0.54% | 2만 |
|---|
| 2026.05.04 | ₩49,824 | ₩49,878 | ₩49,330 | ₩49,370 | -0.91% | 4.7만 |
|---|
| 2026.05.01 | ₩50,292 | ₩50,413 | ₩50,065 | ₩50,145 | -0.29% | 5.6만 |
|---|
| 2026.04.30 | ₩49,624 | ₩50,333 | ₩49,624 | ₩50,272 | +1.31% | 1.8만 |
|---|
| 2026.04.29 | ₩49,423 | ₩49,423 | ₩49,048 | ₩49,142 | -0.57% | 3.1만 |
|---|
| 2026.04.28 | ₩49,423 | ₩49,704 | ₩49,423 | ₩49,557 | +0.27% | 2만 |
|---|
| 2026.04.27 | ₩49,704 | ₩49,704 | ₩49,410 | ₩49,437 | -0.54% | 2.6만 |
|---|
| 2026.04.24 | ₩49,303 | ₩49,570 | ₩49,276 | ₩49,502 | +0.40% | 3.2만 |
|---|
| 2026.04.23 | ₩49,677 | ₩49,858 | ₩49,330 | ₩49,490 | -0.38% | 3.4만 |
|---|
| 2026.04.22 | ₩49,771 | ₩49,871 | ₩49,597 | ₩49,671 | -0.20% | 4.8만 |
|---|
| 2026.04.21 | ₩50,239 | ₩50,272 | ₩49,624 | ₩49,624 | -1.22% | 5만 |
|---|
| 2026.04.20 | ₩50,386 | ₩50,533 | ₩50,319 | ₩50,426 | +0.08% | 8.8만 |
|---|
| 2026.04.17 | ₩50,627 | ₩50,774 | ₩50,576 | ₩50,613 | -0.03% | 4.9만 |
|---|
| 2026.04.16 | ₩50,353 | ₩50,399 | ₩50,065 | ₩50,156 | -0.39% | 7.2만 |
|---|
| 2026.04.15 | ₩50,252 | ₩50,366 | ₩50,172 | ₩50,226 | -0.05% | 3.6만 |
|---|
| 2026.04.14 | ₩50,627 | ₩50,627 | ₩50,413 | ₩50,526 | -0.20% | 3.3만 |
|---|
| 2026.04.13 | ₩49,811 | ₩50,386 | ₩49,651 | ₩50,386 | +1.15% | 3.8만 |
|---|
| 2026.04.10 | ₩50,239 | ₩50,239 | ₩49,891 | ₩49,972 | -0.53% | 8만 |
|---|
| 2026.04.09 | ₩49,717 | ₩50,145 | ₩49,637 | ₩50,065 | +0.70% | 5.2만 |
|---|
| 2026.04.08 | ₩50,199 | ₩50,199 | ₩49,731 | ₩50,012 | -0.37% | 5.4만 |
|---|
| 2026.04.07 | ₩48,514 | ₩48,888 | ₩48,354 | ₩48,878 | +0.75% | 12.7만 |
|---|
| 2026.04.06 | ₩48,969 | ₩49,076 | ₩48,835 | ₩48,995 | +0.05% | 3.8만 |
|---|
| 2026.04.02 | ₩48,273 | ₩48,942 | ₩48,273 | ₩48,915 | +1.33% | 3.5만 |
|---|
| 2026.04.01 | ₩49,022 | ₩49,129 | ₩48,808 | ₩48,969 | -0.11% | 5.7만 |
|---|
| 2026.03.31 | ₩47,912 | ₩48,474 | ₩47,805 | ₩48,447 | +1.12% | 3.8만 |
|---|
| 2026.03.30 | ₩47,431 | ₩47,698 | ₩47,097 | ₩47,217 | -0.45% | 5.8만 |
|---|
| 2026.03.27 | ₩47,351 | ₩47,643 | ₩47,038 | ₩47,070 | -0.59% | 2.3만 |
|---|
| 2026.03.26 | ₩47,792 | ₩48,033 | ₩47,377 | ₩47,411 | -0.80% | 9.8만 |
|---|
| 2026.03.25 | ₩47,872 | ₩48,136 | ₩47,832 | ₩47,987 | +0.24% | 1.7만 |
|---|
| 2026.03.24 | ₩47,177 | ₩47,672 | ₩47,083 | ₩47,578 | +0.85% | 16.7만 |
|---|
| 2026.03.23 | ₩47,070 | ₩47,832 | ₩47,070 | ₩47,337 | +0.57% | 3.8만 |
|---|
| 2026.03.20 | ₩47,511 | ₩47,511 | ₩46,461 | ₩46,588 | -1.94% | 7.7만 |
|---|
| 2026.03.19 | ₩47,244 | ₩47,992 | ₩47,163 | ₩47,738 | +1.05% | 7.1만 |
|---|
| 2026.03.18 | ₩48,287 | ₩48,287 | ₩47,825 | ₩47,859 | -0.89% | 4만 |
|---|
| 2026.03.17 | ₩48,407 | ₩48,581 | ₩48,313 | ₩48,407 | 0.00% | 3.2만 |
|---|
| 2026.03.16 | ₩47,738 | ₩48,058 | ₩47,738 | ₩47,885 | +0.31% | 4.7만 |
|---|
| 2026.03.13 | ₩47,939 | ₩47,992 | ₩47,230 | ₩47,230 | -1.48% | 5.9만 |
|---|
| 2026.03.12 | ₩47,779 | ₩47,967 | ₩47,511 | ₩47,738 | -0.08% | 3.4만 |
|---|
| 2026.03.11 | ₩48,394 | ₩48,567 | ₩48,166 | ₩48,420 | +0.06% | 5.7만 |
|---|
| 2026.03.10 | ₩48,367 | ₩48,870 | ₩48,287 | ₩48,327 | -0.08% | 5.7만 |
|---|
| 2026.03.09 | ₩47,404 | ₩48,287 | ₩47,090 | ₩48,287 | +1.86% | 10.8만 |
|---|
| 2026.03.06 | ₩47,685 | ₩48,273 | ₩47,484 | ₩48,059 | +0.79% | 9.8만 |
|---|
| 2026.03.05 | ₩48,674 | ₩48,781 | ₩48,026 | ₩48,420 | -0.52% | 17.9만 |
|---|
| 2026.03.04 | ₩49,035 | ₩49,397 | ₩48,902 | ₩49,370 | +0.68% | 9.6만 |
|---|
| 2026.03.03 | ₩48,648 | ₩49,089 | ₩47,959 | ₩48,982 | +0.69% | 8.7만 |
|---|
| 2026.03.02 | ₩50,145 | ₩50,413 | ₩49,951 | ₩50,292 | +0.29% | 7.6만 |
|---|
| 2026.02.27 | ₩50,921 | ₩51,015 | ₩50,707 | ₩50,814 | -0.21% | 9만 |
|---|
| 2026.02.26 | ₩50,707 | ₩50,760 | ₩50,399 | ₩50,760 | +0.11% | 10.2만 |
|---|
| 2026.02.25 | ₩50,720 | ₩50,854 | ₩50,560 | ₩50,841 | +0.24% | 3.5만 |
|---|
| 2026.02.24 | ₩50,266 | ₩50,426 | ₩50,139 | ₩50,333 | +0.13% | 5.4만 |
|---|
| 2026.02.23 | ₩50,520 | ₩50,654 | ₩50,226 | ₩50,359 | -0.32% | 6.3만 |
|---|
| 2026.02.20 | ₩49,851 | ₩50,426 | ₩49,851 | ₩50,426 | +1.15% | 5.2만 |
|---|
| 2026.02.19 | ₩49,998 | ₩50,159 | ₩49,865 | ₩50,159 | +0.32% | 3.7만 |
|---|
| 2026.02.18 | ₩50,440 | ₩50,440 | ₩50,072 | ₩50,185 | -0.50% | 40.8만 |
|---|
| 2026.02.17 | ₩49,905 | ₩50,212 | ₩49,624 | ₩50,172 | +0.54% | 8.8만 |
|---|
| 2026.02.13 | ₩50,105 | ₩50,252 | ₩49,582 | ₩50,132 | +0.05% | 12.8만 |
|---|
| 2026.02.12 | ₩50,587 | ₩50,587 | ₩49,945 | ₩50,092 | -0.98% | 12.3만 |
|---|
| 2026.02.11 | ₩50,359 | ₩50,426 | ₩50,025 | ₩50,373 | +0.03% | 14.8만 |
|---|
| 2026.02.10 | ₩50,199 | ₩50,199 | ₩49,953 | ₩50,025 | -0.35% | 8.6만 |
|---|
| 2026.02.09 | ₩49,530 | ₩49,865 | ₩49,397 | ₩49,824 | +0.59% | 13.4만 |
|---|
| 2026.02.06 | ₩48,822 | ₩49,290 | ₩48,822 | ₩49,276 | +0.93% | 8.2만 |
|---|
| 2026.02.05 | ₩48,608 | ₩48,688 | ₩48,320 | ₩48,420 | -0.39% | 14.9만 |
|---|
| 2026.02.04 | ₩48,982 | ₩49,322 | ₩48,969 | ₩49,129 | +0.30% | 14.1만 |
|---|
| 2026.02.03 | ₩48,046 | ₩48,487 | ₩48,039 | ₩48,487 | +0.92% | 13.9만 |
|---|
| 2026.02.02 | ₩47,725 | ₩48,006 | ₩47,725 | ₩47,952 | +0.48% | 10.7만 |
|---|
| 2026.01.30 | ₩47,952 | ₩47,966 | ₩47,364 | ₩47,678 | -0.57% | 12만 |
|---|
| 2026.01.29 | ₩48,340 | ₩48,340 | ₩47,672 | ₩48,153 | -0.39% | 12.4만 |
|---|
| 2026.01.28 | ₩47,885 | ₩47,885 | ₩47,270 | ₩47,471 | -0.87% | 16.4만 |
|---|
| 2026.01.27 | ₩47,351 | ₩47,966 | ₩47,351 | ₩47,935 | +1.23% | 10.4만 |
|---|
| 2026.01.26 | ₩47,230 | ₩47,244 | ₩47,043 | ₩47,076 | -0.33% | 13.7만 |
|---|
| 2026.01.23 | ₩46,575 | ₩46,849 | ₩46,424 | ₩46,849 | +0.59% | 7.1만 |
|---|
| 2026.01.22 | ₩46,535 | ₩46,568 | ₩46,345 | ₩46,515 | -0.04% | 29.4만 |
|---|
| 2026.01.21 | ₩46,094 | ₩46,435 | ₩45,940 | ₩46,348 | +0.55% | 206.7만 |
|---|
| 2026.01.20 | ₩45,799 | ₩45,960 | ₩45,626 | ₩45,683 | -0.25% | 18.9만 |
|---|
| 2026.01.16 | ₩46,163 | ₩46,226 | ₩46,120 | ₩46,201 | +0.08% | 2.1만 |
|---|
| 2026.01.15 | ₩46,254 | ₩46,334 | ₩46,201 | ₩46,241 | -0.03% | 9.2만 |
|---|
| 2026.01.14 | ₩46,027 | ₩46,308 | ₩46,027 | ₩46,308 | +0.61% | 12.3만 |
|---|
| 2026.01.13 | ₩46,040 | ₩46,040 | ₩45,751 | ₩45,853 | -0.41% | 5.8만 |
|---|
| 2026.01.12 | ₩46,027 | ₩46,067 | ₩45,906 | ₩46,027 | 0.00% | 5.6만 |
|---|
| 2026.01.09 | ₩45,799 | ₩45,893 | ₩45,679 | ₩45,819 | +0.04% | 7.4만 |
|---|
| 2026.01.08 | ₩45,318 | ₩45,585 | ₩45,198 | ₩45,584 | +0.59% | 5만 |
|---|
| 2026.01.07 | ₩45,585 | ₩45,585 | ₩45,331 | ₩45,378 | -0.45% | 6만 |
|---|
| 2026.01.06 | ₩45,786 | ₩45,826 | ₩45,612 | ₩45,646 | -0.31% | 8.9만 |
|---|
| 2026.01.05 | ₩45,519 | ₩45,692 | ₩45,298 | ₩45,692 | +0.38% | 6.7만 |
|---|
| 2026.01.02 | ₩45,211 | ₩45,434 | ₩45,211 | ₩45,434 | +0.49% | 8.6만 |
|---|
| 2025.12.31 | ₩45,010 | ₩45,010 | ₩44,863 | ₩44,904 | -0.24% | 5.6만 |
|---|
| 2025.12.30 | ₩45,077 | ₩45,271 | ₩45,077 | ₩45,091 | +0.03% | 4.2만 |
|---|
| 2025.12.29 | ₩45,465 | ₩45,545 | ₩45,421 | ₩45,505 | +0.09% | 1.7만 |
|---|
| 2025.12.26 | ₩45,866 | ₩45,866 | ₩45,508 | ₩45,599 | -0.58% | 3.7만 |
|---|
| 2025.12.24 | ₩45,505 | ₩45,559 | ₩45,425 | ₩45,552 | +0.10% | 1.5만 |
|---|
| 2025.12.23 | ₩45,385 | ₩45,519 | ₩45,385 | ₩45,505 | +0.27% | 5.9만 |
|---|
| 2025.12.22 | ₩45,184 | ₩45,271 | ₩45,077 | ₩45,224 | +0.09% | 3.1만 |
|---|
| 2025.12.19 | ₩45,024 | ₩45,278 | ₩45,024 | ₩45,064 | +0.09% | 11.1만 |
|---|
| 2025.12.18 | ₩44,904 | ₩45,053 | ₩44,770 | ₩44,904 | 0.00% | 7.6만 |
|---|
| 2025.12.17 | ₩44,663 | ₩44,877 | ₩44,663 | ₩44,756 | +0.21% | 6.4만 |
|---|
| 2025.12.16 | ₩44,890 | ₩45,064 | ₩44,730 | ₩44,863 | -0.06% | 5.7만 |
|---|
| 2025.12.15 | ₩45,184 | ₩45,238 | ₩44,984 | ₩45,171 | -0.03% | 6.7만 |
|---|
| 2025.12.12 | ₩45,198 | ₩45,198 | ₩44,803 | ₩44,917 | -0.62% | 4.2만 |
|---|
| 2025.12.11 | ₩45,010 | ₩45,184 | ₩44,956 | ₩45,104 | +0.21% | 5.5만 |
|---|
| 2025.12.10 | ₩44,181 | ₩44,716 | ₩44,181 | ₩44,656 | +1.07% | 2.9만 |
|---|
| 2025.12.09 | ₩44,008 | ₩44,231 | ₩44,008 | ₩44,074 | +0.15% | 3.6만 |
|---|
| 2025.12.08 | ₩44,262 | ₩44,262 | ₩43,914 | ₩43,981 | -0.63% | 1.4만 |
|---|
| 2025.12.05 | ₩44,235 | ₩44,235 | ₩44,021 | ₩44,034 | -0.45% | 7.3만 |
|---|
| 2025.12.04 | ₩43,954 | ₩44,161 | ₩43,954 | ₩44,088 | +0.30% | 5.1만 |
|---|
| 2025.12.03 | ₩43,780 | ₩43,860 | ₩43,660 | ₩43,834 | +0.12% | 5.4만 |
|---|
| 2025.12.02 | ₩43,459 | ₩43,635 | ₩43,459 | ₩43,632 | +0.40% | 1.6만 |
|---|
| 2025.12.01 | ₩43,620 | ₩43,620 | ₩43,326 | ₩43,326 | -0.67% | 1.8만 |
|---|
| 2025.11.28 | ₩43,312 | ₩43,499 | ₩43,312 | ₩43,459 | +0.34% | 4.7천 |
|---|
| 2025.11.26 | ₩42,991 | ₩43,419 | ₩42,991 | ₩43,339 | +0.81% | 4.1만 |
|---|
| 2025.11.25 | ₩42,670 | ₩43,005 | ₩42,670 | ₩42,938 | +0.63% | 2.4만 |
|---|
| 2025.11.24 | ₩42,376 | ₩42,392 | ₩42,217 | ₩42,323 | -0.13% | 2.7만 |
|---|
| 2025.11.21 | ₩41,841 | ₩42,359 | ₩41,841 | ₩42,276 | +1.04% | 2.7만 |
|---|
| 2025.11.20 | ₩42,296 | ₩42,309 | ₩41,547 | ₩41,547 | -1.77% | 3.7만 |
|---|
| 2025.11.19 | ₩42,109 | ₩42,324 | ₩41,956 | ₩42,055 | -0.13% | 4.9만 |
|---|
| 2025.11.18 | ₩41,975 | ₩42,376 | ₩41,975 | ₩42,323 | +0.83% | 1.9만 |
|---|
| 2025.11.17 | ₩42,817 | ₩42,965 | ₩42,470 | ₩42,630 | -0.44% | 8만 |
|---|
| 2025.11.14 | ₩42,804 | ₩43,209 | ₩42,804 | ₩43,125 | +0.75% | 6.3만 |
|---|
| 2025.11.13 | ₩43,901 | ₩43,901 | ₩43,112 | ₩43,192 | -1.61% | 5.6만 |
|---|
| 2025.11.12 | ₩43,312 | ₩43,433 | ₩43,219 | ₩43,419 | +0.25% | 5.3만 |
|---|
| 2025.11.11 | ₩42,864 | ₩43,018 | ₩42,864 | ₩42,951 | +0.20% | 3.3만 |
|---|
| 2025.11.10 | ₩42,383 | ₩42,573 | ₩42,323 | ₩42,557 | +0.41% | 2.5만 |
|---|
| 2025.11.07 | ₩41,895 | ₩42,189 | ₩41,892 | ₩42,189 | +0.70% | 49.5만 |
|---|
| 2025.11.06 | ₩42,002 | ₩42,002 | ₩41,813 | ₩41,922 | -0.19% | 2.1만 |
|---|
| 2025.11.05 | ₩41,520 | ₩41,841 | ₩41,520 | ₩41,788 | +0.64% | 1.2만 |
|---|
| 2025.11.04 | ₩41,494 | ₩41,614 | ₩41,387 | ₩41,433 | -0.15% | 1.5만 |
|---|
| 2025.11.03 | ₩41,908 | ₩41,908 | ₩41,705 | ₩41,855 | -0.13% | 3.9만 |
|---|
| 2025.10.31 | ₩41,788 | ₩41,922 | ₩41,752 | ₩41,855 | +0.16% | 1.9만 |
|---|
| 2025.10.30 | ₩41,883 | ₩42,055 | ₩41,883 | ₩41,968 | +0.20% | 1.5만 |
|---|
| 2025.10.29 | ₩42,339 | ₩42,443 | ₩41,962 | ₩42,122 | -0.51% | 2.2만 |
|---|
| 2025.10.28 | ₩42,269 | ₩42,308 | ₩42,082 | ₩42,256 | -0.03% | 1.7만 |
|---|
| 2025.10.27 | ₩42,283 | ₩42,305 | ₩42,220 | ₩42,296 | +0.03% | 2.2만 |
|---|
| 2025.10.24 | ₩42,122 | ₩42,122 | ₩41,962 | ₩42,022 | -0.24% | 2.2만 |
|---|
| 2025.10.23 | ₩41,948 | ₩41,962 | ₩41,895 | ₩41,962 | +0.03% | 2.4만 |
|---|
| 2025.10.22 | ₩41,654 | ₩41,828 | ₩41,631 | ₩41,757 | +0.25% | 1.5만 |
|---|
| 2025.10.21 | ₩41,815 | ₩41,815 | ₩41,601 | ₩41,627 | -0.45% | 3.1만 |
|---|
| 2025.10.20 | ₩41,856 | ₩41,868 | ₩41,785 | ₩41,801 | -0.13% | 1.4만 |
|---|
| 2025.10.17 | ₩41,601 | ₩41,748 | ₩41,502 | ₩41,748 | +0.35% | 9.8천 |
|---|
| 2025.10.16 | ₩41,627 | ₩41,714 | ₩41,413 | ₩41,548 | -0.19% | 1.7만 |
|---|
| 2025.10.15 | ₩41,510 | ₩41,547 | ₩41,320 | ₩41,455 | -0.13% | 8.9천 |
|---|
| 2025.10.14 | ₩40,812 | ₩41,373 | ₩40,812 | ₩41,268 | +1.12% | 4.4만 |
|---|
| 2025.10.13 | ₩40,812 | ₩41,046 | ₩40,812 | ₩41,039 | +0.56% | 4.2만 |
|---|
| 2025.10.10 | ₩41,286 | ₩41,293 | ₩40,661 | ₩40,661 | -1.52% | 2.1만 |
|---|