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 | ₩52,423 | ₩52,423 | ₩52,183 | ₩52,330 | -0.18% | 1.8만 |
| 2026.10.08 | ₩52,022 | ₩52,252 | ₩51,829 | ₩52,196 | +0.33% | 5.4만 |
| 2026.10.07 | ₩52,169 | ₩52,276 | ₩52,022 | ₩52,169 | 0.00% | 2.2만 |
| 2026.10.06 | ₩52,663 | ₩52,877 | ₩52,623 | ₩52,637 | -0.05% | 2.3만 |
| 2026.10.05 | ₩52,517 | ₩52,650 | ₩52,296 | ₩52,543 | +0.05% | 3.2만 |
| 2026.10.02 | ₩52,316 | ₩52,617 | ₩52,223 | ₩52,603 | +0.55% | 2.8만 |
| 2026.10.01 | ₩52,757 | ₩52,757 | ₩52,089 | ₩52,276 | -0.91% | 5.5만 |
| 2026.09.30 | ₩53,398 | ₩53,625 | ₩52,957 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩52,957 |
| -0.83% |
| 3.4만 |
| 2026.09.29 | ₩53,679 | ₩53,679 | ₩53,118 | ₩53,398 | -0.52% | 4.9만 |
|---|
| 2026.09.28 | ₩54,066 | ₩54,179 | ₩53,825 | ₩54,006 | -0.11% | 4.3만 |
|---|
| 2026.09.25 | ₩54,079 | ₩54,373 | ₩53,959 | ₩54,266 | +0.35% | 2.2만 |
|---|
| 2026.09.24 | ₩53,959 | ₩54,019 | ₩53,732 | ₩53,883 | -0.14% | 3만 |
|---|
| 2026.09.23 | ₩54,300 | ₩54,357 | ₩53,876 | ₩53,919 | -0.70% | 3.7만 |
|---|
| 2026.09.22 | ₩54,760 | ₩54,814 | ₩54,427 | ₩54,679 | -0.15% | 3.5만 |
|---|
| 2026.09.21 | ₩55,054 | ₩55,054 | ₩54,694 | ₩54,760 | -0.53% | 9.5만 |
|---|
| 2026.09.18 | ₩54,760 | ₩54,760 | ₩54,360 | ₩54,520 | -0.44% | 3.5만 |
|---|
| 2026.09.17 | ₩55,174 | ₩55,383 | ₩55,174 | ₩55,308 | +0.24% | 3.4만 |
|---|
| 2026.09.16 | ₩55,216 | ₩55,268 | ₩54,443 | ₩54,747 | -0.85% | 4만 |
|---|
| 2026.09.15 | ₩55,054 | ₩55,121 | ₩54,827 | ₩55,121 | +0.12% | 24.4만 |
|---|
| 2026.09.14 | ₩55,295 | ₩55,455 | ₩55,134 | ₩55,335 | +0.07% | 1.2만 |
|---|
| 2026.09.11 | ₩55,281 | ₩55,416 | ₩55,201 | ₩55,348 | +0.12% | 2.5만 |
|---|
| 2026.09.10 | ₩55,028 | ₩55,068 | ₩54,760 | ₩54,894 | -0.24% | 4.7만 |
|---|
| 2026.09.09 | ₩55,428 | ₩55,428 | ₩55,081 | ₩55,188 | -0.43% | 7.3만 |
|---|
| 2026.09.08 | ₩55,829 | ₩55,829 | ₩55,375 | ₩55,455 | -0.67% | 2.5만 |
|---|
| 2026.09.04 | ₩55,869 | ₩56,003 | ₩55,771 | ₩55,842 | -0.05% | 4.3만 |
|---|
| 2026.09.03 | ₩55,909 | ₩56,296 | ₩55,909 | ₩56,176 | +0.48% | 2.7만 |
|---|
| 2026.09.02 | ₩55,321 | ₩55,602 | ₩55,295 | ₩55,602 | +0.51% | 5.5만 |
|---|
| 2026.09.01 | ₩55,201 | ₩55,442 | ₩54,967 | ₩55,121 | -0.15% | 6.6만 |
|---|
| 2026.08.31 | ₩55,304 | ₩55,335 | ₩55,014 | ₩55,094 | -0.38% | 3만 |
|---|
| 2026.08.28 | ₩55,455 | ₩55,455 | ₩54,921 | ₩55,148 | -0.55% | 5.2만 |
|---|
| 2026.08.27 | ₩55,228 | ₩55,228 | ₩54,881 | ₩55,161 | -0.12% | 5.1만 |
|---|
| 2026.08.26 | ₩55,602 | ₩55,615 | ₩55,361 | ₩55,402 | -0.36% | 4만 |
|---|
| 2026.08.25 | ₩55,402 | ₩55,722 | ₩55,288 | ₩55,695 | +0.53% | 99.2만 |
|---|
| 2026.08.24 | ₩55,455 | ₩56,109 | ₩55,321 | ₩55,508 | +0.10% | 3.6만 |
|---|
| 2026.08.21 | ₩55,361 | ₩55,629 | ₩55,361 | ₩55,575 | +0.39% | 5.3만 |
|---|
| 2026.08.20 | ₩55,068 | ₩55,068 | ₩54,760 | ₩54,854 | -0.39% | 3.6만 |
|---|
| 2026.08.19 | ₩54,987 | ₩55,221 | ₩54,907 | ₩54,981 | -0.01% | 3.4만 |
|---|
| 2026.08.18 | ₩54,894 | ₩54,981 | ₩54,654 | ₩54,707 | -0.34% | 3.2만 |
|---|
| 2026.08.17 | ₩54,854 | ₩54,907 | ₩54,654 | ₩54,774 | -0.15% | 3.9만 |
|---|
| 2026.08.14 | ₩54,800 | ₩54,881 | ₩54,667 | ₩54,854 | +0.10% | 7.9만 |
|---|
| 2026.08.13 | ₩54,520 | ₩54,694 | ₩54,507 | ₩54,583 | +0.12% | 3.4만 |
|---|
| 2026.08.12 | ₩54,707 | ₩54,707 | ₩54,507 | ₩54,520 | -0.34% | 6.8만 |
|---|
| 2026.08.11 | ₩54,841 | ₩54,907 | ₩54,560 | ₩54,614 | -0.41% | 4.1만 |
|---|
| 2026.08.10 | ₩54,747 | ₩54,774 | ₩54,580 | ₩54,694 | -0.10% | 9.4만 |
|---|
| 2026.08.07 | ₩54,881 | ₩54,881 | ₩54,643 | ₩54,807 | -0.13% | 6.6만 |
|---|
| 2026.08.06 | ₩54,467 | ₩54,640 | ₩54,253 | ₩54,360 | -0.20% | 10.6만 |
|---|
| 2026.08.05 | ₩54,306 | ₩54,386 | ₩54,073 | ₩54,093 | -0.39% | 6.1만 |
|---|
| 2026.08.04 | ₩54,012 | ₩54,093 | ₩53,825 | ₩53,959 | -0.10% | 169.8만 |
|---|
| 2026.08.03 | ₩54,066 | ₩54,066 | ₩53,719 | ₩53,906 | -0.30% | 15.9만 |
|---|
| 2026.07.31 | ₩53,866 | ₩53,952 | ₩53,291 | ₩53,852 | -0.02% | 12.6만 |
|---|
| 2026.07.30 | ₩53,705 | ₩54,333 | ₩53,705 | ₩54,306 | +1.12% | 10.8만 |
|---|
| 2026.07.29 | ₩53,492 | ₩53,892 | ₩53,224 | ₩53,358 | -0.25% | 19만 |
|---|
| 2026.07.28 | ₩52,717 | ₩53,305 | ₩52,717 | ₩53,251 | +1.01% | 10.3만 |
|---|
| 2026.07.27 | ₩52,784 | ₩52,904 | ₩52,577 | ₩52,784 | 0.00% | 18.7만 |
|---|
| 2026.07.24 | ₩52,009 | ₩52,410 | ₩52,009 | ₩52,316 | +0.59% | 2.9만 |
|---|
| 2026.07.23 | ₩51,889 | ₩51,889 | ₩51,662 | ₩51,795 | -0.18% | 4.7만 |
|---|
| 2026.07.22 | ₩52,249 | ₩52,477 | ₩52,249 | ₩52,303 | +0.10% | 103.9만 |
|---|
| 2026.07.21 | ₩51,675 | ₩51,996 | ₩51,568 | ₩51,962 | +0.56% | 4.6만 |
|---|
| 2026.07.20 | ₩51,782 | ₩51,782 | ₩51,341 | ₩51,421 | -0.70% | 4만 |
|---|
| 2026.07.17 | ₩51,555 | ₩51,875 | ₩51,475 | ₩51,835 | +0.54% | 5만 |
|---|
| 2026.07.16 | ₩51,782 | ₩51,896 | ₩51,627 | ₩51,822 | +0.08% | 4.7만 |
|---|
| 2026.07.15 | ₩51,582 | ₩51,996 | ₩51,582 | ₩51,929 | +0.67% | 5.1만 |
|---|
| 2026.07.14 | ₩51,515 | ₩51,822 | ₩51,481 | ₩51,582 | +0.13% | 3.3만 |
|---|
| 2026.07.13 | ₩51,261 | ₩51,408 | ₩51,047 | ₩51,181 | -0.16% | 7.5만 |
|---|
| 2026.07.10 | ₩50,927 | ₩51,246 | ₩50,927 | ₩51,194 | +0.52% | 3.7만 |
|---|
| 2026.07.09 | ₩50,727 | ₩50,914 | ₩50,673 | ₩50,820 | +0.18% | 3.4만 |
|---|
| 2026.07.08 | ₩50,607 | ₩50,740 | ₩50,261 | ₩50,641 | +0.07% | 4만 |
|---|
| 2026.07.07 | ₩51,528 | ₩51,528 | ₩51,094 | ₩51,194 | -0.65% | 3.9만 |
|---|
| 2026.07.06 | ₩51,034 | ₩51,328 | ₩51,002 | ₩51,328 | +0.58% | 3.4만 |
|---|
| 2026.07.02 | ₩50,941 | ₩50,974 | ₩50,500 | ₩50,820 | -0.24% | 7.9만 |
|---|
| 2026.07.01 | ₩49,925 | ₩50,099 | ₩49,779 | ₩49,992 | +0.13% | 4.5만 |
|---|
| 2026.06.30 | ₩50,086 | ₩50,112 | ₩49,943 | ₩50,060 | -0.05% | 3.2만 |
|---|
| 2026.06.29 | ₩50,246 | ₩50,326 | ₩50,012 | ₩50,259 | +0.03% | 8.2만 |
|---|
| 2026.06.26 | ₩50,059 | ₩50,299 | ₩49,899 | ₩49,939 | -0.24% | 4.4만 |
|---|
| 2026.06.25 | ₩49,966 | ₩50,299 | ₩49,952 | ₩50,072 | +0.21% | 3.4만 |
|---|
| 2026.06.24 | ₩49,792 | ₩49,946 | ₩49,632 | ₩49,738 | -0.11% | 2.4만 |
|---|
| 2026.06.23 | ₩50,112 | ₩50,179 | ₩50,019 | ₩50,019 | -0.19% | 3.9만 |
|---|
| 2026.06.22 | ₩50,540 | ₩50,660 | ₩50,406 | ₩50,540 | 0.00% | 6.1만 |
|---|
| 2026.06.18 | ₩50,580 | ₩50,726 | ₩50,567 | ₩50,580 | 0.00% | 6.1만 |
|---|
| 2026.06.17 | ₩51,315 | ₩51,582 | ₩50,754 | ₩50,847 | -0.91% | 6.6만 |
|---|
| 2026.06.16 | ₩51,341 | ₩51,555 | ₩51,311 | ₩51,371 | +0.06% | 6.9만 |
|---|
| 2026.06.15 | ₩51,635 | ₩51,648 | ₩51,234 | ₩51,244 | -0.76% | 6.3만 |
|---|
| 2026.06.12 | ₩51,168 | ₩51,341 | ₩50,900 | ₩51,277 | +0.21% | 3.5만 |
|---|
| 2026.06.11 | ₩50,473 | ₩51,141 | ₩50,126 | ₩51,034 | +1.11% | 3.6만 |
|---|
| 2026.06.10 | ₩50,219 | ₩50,366 | ₩49,939 | ₩49,966 | -0.51% | 8.9만 |
|---|
| 2026.06.09 | ₩50,673 | ₩50,673 | ₩49,899 | ₩50,246 | -0.84% | 8.2만 |
|---|
| 2026.06.08 | ₩50,393 | ₩50,513 | ₩50,139 | ₩50,179 | -0.42% | 9.9만 |
|---|
| 2026.06.05 | ₩50,874 | ₩50,874 | ₩50,032 | ₩50,126 | -1.47% | 6.3만 |
|---|
| 2026.06.04 | ₩51,067 | ₩51,154 | ₩50,994 | ₩51,114 | +0.09% | 3.5만 |
|---|
| 2026.06.03 | ₩50,780 | ₩50,981 | ₩50,700 | ₩50,700 | -0.16% | 23.3만 |
|---|
| 2026.06.02 | ₩50,767 | ₩51,181 | ₩50,767 | ₩51,074 | +0.61% | 2.1만 |
|---|
| 2026.06.01 | ₩50,713 | ₩50,713 | ₩50,380 | ₩50,540 | -0.34% | 4.4만 |
|---|
| 2026.05.29 | ₩51,208 | ₩51,288 | ₩51,007 | ₩51,074 | -0.26% | 5.2만 |
|---|
| 2026.05.28 | ₩50,954 | ₩51,114 | ₩50,647 | ₩51,007 | +0.10% | 4.8만 |
|---|
| 2026.05.27 | ₩51,208 | ₩51,315 | ₩51,067 | ₩51,168 | -0.08% | 10만 |
|---|
| 2026.05.26 | ₩51,448 | ₩51,461 | ₩51,101 | ₩51,208 | -0.47% | 6만 |
|---|
| 2026.05.22 | ₩51,168 | ₩51,168 | ₩50,794 | ₩50,914 | -0.50% | 6.3만 |
|---|
| 2026.05.21 | ₩50,593 | ₩51,261 | ₩50,486 | ₩51,168 | +1.14% | 5.9만 |
|---|
| 2026.05.20 | ₩50,420 | ₩51,021 | ₩50,353 | ₩50,994 | +1.14% | 2.8만 |
|---|
| 2026.05.19 | ₩50,353 | ₩50,493 | ₩50,179 | ₩50,353 | 0.00% | 2.6만 |
|---|
| 2026.05.18 | ₩50,340 | ₩50,580 | ₩50,273 | ₩50,580 | +0.48% | 4.7만 |
|---|
| 2026.05.15 | ₩50,366 | ₩50,366 | ₩50,106 | ₩50,219 | -0.29% | 6.8만 |
|---|
| 2026.05.14 | ₩50,760 | ₩50,860 | ₩50,620 | ₩50,720 | -0.08% | 3.8만 |
|---|
| 2026.05.13 | ₩50,647 | ₩50,834 | ₩50,564 | ₩50,834 | +0.37% | 7.4만 |
|---|
| 2026.05.12 | ₩50,553 | ₩50,700 | ₩50,286 | ₩50,684 | +0.26% | 3.5만 |
|---|
| 2026.05.11 | ₩50,513 | ₩50,754 | ₩50,480 | ₩50,513 | 0.00% | 4.3만 |
|---|
| 2026.05.08 | ₩50,500 | ₩50,500 | ₩50,273 | ₩50,433 | -0.13% | 8.7만 |
|---|
| 2026.05.07 | ₩50,820 | ₩50,820 | ₩49,992 | ₩50,046 | -1.52% | 10.4만 |
|---|
| 2026.05.06 | ₩50,754 | ₩50,874 | ₩50,653 | ₩50,820 | +0.13% | 11만 |
|---|
| 2026.05.05 | ₩49,565 | ₩49,912 | ₩49,565 | ₩49,832 | +0.54% | 2만 |
|---|
| 2026.05.04 | ₩49,765 | ₩49,819 | ₩49,271 | ₩49,311 | -0.91% | 4.7만 |
|---|
| 2026.05.01 | ₩50,233 | ₩50,353 | ₩50,006 | ₩50,086 | -0.29% | 5.6만 |
|---|
| 2026.04.30 | ₩49,565 | ₩50,273 | ₩49,565 | ₩50,213 | +1.31% | 1.8만 |
|---|
| 2026.04.29 | ₩49,365 | ₩49,365 | ₩48,989 | ₩49,084 | -0.57% | 3.1만 |
|---|
| 2026.04.28 | ₩49,365 | ₩49,645 | ₩49,365 | ₩49,498 | +0.27% | 2만 |
|---|
| 2026.04.27 | ₩49,645 | ₩49,645 | ₩49,351 | ₩49,378 | -0.54% | 2.6만 |
|---|
| 2026.04.24 | ₩49,244 | ₩49,511 | ₩49,218 | ₩49,443 | +0.40% | 3.2만 |
|---|
| 2026.04.23 | ₩49,618 | ₩49,799 | ₩49,271 | ₩49,431 | -0.38% | 3.4만 |
|---|
| 2026.04.22 | ₩49,712 | ₩49,812 | ₩49,538 | ₩49,612 | -0.20% | 4.8만 |
|---|
| 2026.04.21 | ₩50,179 | ₩50,213 | ₩49,565 | ₩49,565 | -1.22% | 5만 |
|---|
| 2026.04.20 | ₩50,326 | ₩50,473 | ₩50,259 | ₩50,366 | +0.08% | 8.8만 |
|---|
| 2026.04.17 | ₩50,567 | ₩50,713 | ₩50,516 | ₩50,553 | -0.03% | 4.9만 |
|---|
| 2026.04.16 | ₩50,293 | ₩50,340 | ₩50,006 | ₩50,096 | -0.39% | 7.2만 |
|---|
| 2026.04.15 | ₩50,193 | ₩50,306 | ₩50,112 | ₩50,166 | -0.05% | 3.6만 |
|---|
| 2026.04.14 | ₩50,567 | ₩50,567 | ₩50,353 | ₩50,466 | -0.20% | 3.3만 |
|---|
| 2026.04.13 | ₩49,752 | ₩50,326 | ₩49,592 | ₩50,326 | +1.15% | 3.8만 |
|---|
| 2026.04.10 | ₩50,179 | ₩50,179 | ₩49,832 | ₩49,912 | -0.53% | 8만 |
|---|
| 2026.04.09 | ₩49,658 | ₩50,086 | ₩49,578 | ₩50,006 | +0.70% | 5.2만 |
|---|
| 2026.04.08 | ₩50,139 | ₩50,139 | ₩49,672 | ₩49,952 | -0.37% | 5.4만 |
|---|
| 2026.04.07 | ₩48,456 | ₩48,830 | ₩48,296 | ₩48,820 | +0.75% | 12.7만 |
|---|
| 2026.04.06 | ₩48,910 | ₩49,017 | ₩48,777 | ₩48,937 | +0.05% | 3.8만 |
|---|
| 2026.04.02 | ₩48,216 | ₩48,884 | ₩48,216 | ₩48,857 | +1.33% | 3.5만 |
|---|
| 2026.04.01 | ₩48,964 | ₩49,071 | ₩48,750 | ₩48,910 | -0.11% | 5.7만 |
|---|
| 2026.03.31 | ₩47,855 | ₩48,416 | ₩47,748 | ₩48,390 | +1.12% | 3.8만 |
|---|
| 2026.03.30 | ₩47,374 | ₩47,642 | ₩47,041 | ₩47,161 | -0.45% | 5.8만 |
|---|
| 2026.03.27 | ₩47,294 | ₩47,587 | ₩46,982 | ₩47,014 | -0.59% | 2.3만 |
|---|
| 2026.03.26 | ₩47,735 | ₩47,975 | ₩47,321 | ₩47,354 | -0.80% | 9.8만 |
|---|
| 2026.03.25 | ₩47,815 | ₩48,078 | ₩47,775 | ₩47,930 | +0.24% | 1.7만 |
|---|
| 2026.03.24 | ₩47,121 | ₩47,615 | ₩47,027 | ₩47,521 | +0.85% | 16.7만 |
|---|
| 2026.03.23 | ₩47,014 | ₩47,775 | ₩47,014 | ₩47,281 | +0.57% | 3.8만 |
|---|
| 2026.03.20 | ₩47,455 | ₩47,455 | ₩46,406 | ₩46,533 | -1.94% | 7.7만 |
|---|
| 2026.03.19 | ₩47,187 | ₩47,935 | ₩47,107 | ₩47,682 | +1.05% | 7.1만 |
|---|
| 2026.03.18 | ₩48,229 | ₩48,229 | ₩47,768 | ₩47,802 | -0.89% | 4만 |
|---|
| 2026.03.17 | ₩48,349 | ₩48,523 | ₩48,256 | ₩48,349 | 0.00% | 3.2만 |
|---|
| 2026.03.16 | ₩47,682 | ₩48,001 | ₩47,682 | ₩47,829 | +0.31% | 4.7만 |
|---|
| 2026.03.13 | ₩47,882 | ₩47,935 | ₩47,174 | ₩47,174 | -1.48% | 5.9만 |
|---|
| 2026.03.12 | ₩47,722 | ₩47,910 | ₩47,455 | ₩47,682 | -0.08% | 3.4만 |
|---|
| 2026.03.11 | ₩48,336 | ₩48,510 | ₩48,109 | ₩48,363 | +0.06% | 5.7만 |
|---|
| 2026.03.10 | ₩48,309 | ₩48,812 | ₩48,229 | ₩48,269 | -0.08% | 5.7만 |
|---|
| 2026.03.09 | ₩47,348 | ₩48,229 | ₩47,034 | ₩48,229 | +1.86% | 10.8만 |
|---|
| 2026.03.06 | ₩47,628 | ₩48,216 | ₩47,428 | ₩48,002 | +0.79% | 9.8만 |
|---|
| 2026.03.05 | ₩48,617 | ₩48,723 | ₩47,969 | ₩48,363 | -0.52% | 17.9만 |
|---|
| 2026.03.04 | ₩48,977 | ₩49,338 | ₩48,844 | ₩49,311 | +0.68% | 9.6만 |
|---|
| 2026.03.03 | ₩48,590 | ₩49,031 | ₩47,902 | ₩48,924 | +0.69% | 8.7만 |
|---|
| 2026.03.02 | ₩50,086 | ₩50,353 | ₩49,892 | ₩50,233 | +0.29% | 7.6만 |
|---|
| 2026.02.27 | ₩50,860 | ₩50,954 | ₩50,647 | ₩50,754 | -0.21% | 9만 |
|---|
| 2026.02.26 | ₩50,647 | ₩50,700 | ₩50,340 | ₩50,700 | +0.11% | 10.2만 |
|---|
| 2026.02.25 | ₩50,660 | ₩50,794 | ₩50,500 | ₩50,780 | +0.24% | 3.5만 |
|---|
| 2026.02.24 | ₩50,206 | ₩50,366 | ₩50,079 | ₩50,273 | +0.13% | 5.4만 |
|---|
| 2026.02.23 | ₩50,460 | ₩50,593 | ₩50,166 | ₩50,299 | -0.32% | 6.3만 |
|---|
| 2026.02.20 | ₩49,792 | ₩50,366 | ₩49,792 | ₩50,366 | +1.15% | 5.2만 |
|---|
| 2026.02.19 | ₩49,939 | ₩50,099 | ₩49,805 | ₩50,099 | +0.32% | 3.7만 |
|---|
| 2026.02.18 | ₩50,380 | ₩50,380 | ₩50,012 | ₩50,126 | -0.50% | 40.8만 |
|---|
| 2026.02.17 | ₩49,845 | ₩50,153 | ₩49,565 | ₩50,112 | +0.54% | 8.8만 |
|---|
| 2026.02.13 | ₩50,046 | ₩50,193 | ₩49,523 | ₩50,072 | +0.05% | 12.8만 |
|---|
| 2026.02.12 | ₩50,527 | ₩50,527 | ₩49,885 | ₩50,032 | -0.98% | 12.3만 |
|---|
| 2026.02.11 | ₩50,299 | ₩50,366 | ₩49,966 | ₩50,313 | +0.03% | 14.8만 |
|---|
| 2026.02.10 | ₩50,139 | ₩50,139 | ₩49,893 | ₩49,966 | -0.35% | 8.6만 |
|---|
| 2026.02.09 | ₩49,471 | ₩49,805 | ₩49,338 | ₩49,765 | +0.59% | 13.4만 |
|---|
| 2026.02.06 | ₩48,763 | ₩49,231 | ₩48,763 | ₩49,218 | +0.93% | 8.2만 |
|---|
| 2026.02.05 | ₩48,550 | ₩48,630 | ₩48,263 | ₩48,363 | -0.39% | 14.9만 |
|---|
| 2026.02.04 | ₩48,924 | ₩49,263 | ₩48,910 | ₩49,071 | +0.30% | 14.1만 |
|---|
| 2026.02.03 | ₩47,989 | ₩48,430 | ₩47,982 | ₩48,430 | +0.92% | 13.9만 |
|---|
| 2026.02.02 | ₩47,668 | ₩47,949 | ₩47,668 | ₩47,895 | +0.48% | 10.7만 |
|---|
| 2026.01.30 | ₩47,895 | ₩47,909 | ₩47,308 | ₩47,622 | -0.57% | 12만 |
|---|
| 2026.01.29 | ₩48,283 | ₩48,283 | ₩47,615 | ₩48,096 | -0.39% | 12.4만 |
|---|
| 2026.01.28 | ₩47,829 | ₩47,829 | ₩47,214 | ₩47,415 | -0.87% | 16.4만 |
|---|
| 2026.01.27 | ₩47,294 | ₩47,909 | ₩47,294 | ₩47,878 | +1.23% | 10.4만 |
|---|
| 2026.01.26 | ₩47,174 | ₩47,187 | ₩46,987 | ₩47,021 | -0.33% | 13.7만 |
|---|
| 2026.01.23 | ₩46,520 | ₩46,793 | ₩46,369 | ₩46,793 | +0.59% | 7.1만 |
|---|
| 2026.01.22 | ₩46,480 | ₩46,513 | ₩46,290 | ₩46,460 | -0.04% | 29.4만 |
|---|
| 2026.01.21 | ₩46,039 | ₩46,379 | ₩45,885 | ₩46,293 | +0.55% | 206.7만 |
|---|
| 2026.01.20 | ₩45,745 | ₩45,905 | ₩45,571 | ₩45,629 | -0.25% | 18.9만 |
|---|
| 2026.01.16 | ₩46,108 | ₩46,171 | ₩46,066 | ₩46,146 | +0.08% | 2.1만 |
|---|
| 2026.01.15 | ₩46,199 | ₩46,279 | ₩46,146 | ₩46,186 | -0.03% | 9.2만 |
|---|
| 2026.01.14 | ₩45,972 | ₩46,253 | ₩45,972 | ₩46,253 | +0.61% | 12.3만 |
|---|
| 2026.01.13 | ₩45,985 | ₩45,985 | ₩45,697 | ₩45,798 | -0.41% | 5.8만 |
|---|
| 2026.01.12 | ₩45,972 | ₩46,012 | ₩45,852 | ₩45,972 | 0.00% | 5.6만 |
|---|
| 2026.01.09 | ₩45,745 | ₩45,838 | ₩45,625 | ₩45,765 | +0.04% | 7.4만 |
|---|
| 2026.01.08 | ₩45,264 | ₩45,531 | ₩45,144 | ₩45,530 | +0.59% | 5만 |
|---|
| 2026.01.07 | ₩45,531 | ₩45,531 | ₩45,278 | ₩45,324 | -0.45% | 6만 |
|---|
| 2026.01.06 | ₩45,732 | ₩45,772 | ₩45,558 | ₩45,591 | -0.31% | 8.9만 |
|---|
| 2026.01.05 | ₩45,465 | ₩45,638 | ₩45,244 | ₩45,638 | +0.38% | 6.7만 |
|---|
| 2026.01.02 | ₩45,157 | ₩45,380 | ₩45,157 | ₩45,380 | +0.49% | 8.6만 |
|---|
| 2025.12.31 | ₩44,957 | ₩44,957 | ₩44,810 | ₩44,850 | -0.24% | 5.6만 |
|---|
| 2025.12.30 | ₩45,024 | ₩45,217 | ₩45,024 | ₩45,037 | +0.03% | 4.2만 |
|---|
| 2025.12.29 | ₩45,411 | ₩45,491 | ₩45,367 | ₩45,451 | +0.09% | 1.7만 |
|---|
| 2025.12.26 | ₩45,812 | ₩45,812 | ₩45,454 | ₩45,545 | -0.58% | 3.7만 |
|---|
| 2025.12.24 | ₩45,451 | ₩45,505 | ₩45,371 | ₩45,498 | +0.10% | 1.5만 |
|---|
| 2025.12.23 | ₩45,331 | ₩45,465 | ₩45,331 | ₩45,451 | +0.27% | 5.9만 |
|---|
| 2025.12.22 | ₩45,131 | ₩45,217 | ₩45,024 | ₩45,171 | +0.09% | 3.1만 |
|---|
| 2025.12.19 | ₩44,970 | ₩45,224 | ₩44,970 | ₩45,010 | +0.09% | 11.1만 |
|---|
| 2025.12.18 | ₩44,850 | ₩45,000 | ₩44,717 | ₩44,850 | 0.00% | 7.6만 |
|---|
| 2025.12.17 | ₩44,610 | ₩44,823 | ₩44,610 | ₩44,703 | +0.21% | 6.4만 |
|---|
| 2025.12.16 | ₩44,837 | ₩45,010 | ₩44,676 | ₩44,810 | -0.06% | 5.7만 |
|---|
| 2025.12.15 | ₩45,131 | ₩45,184 | ₩44,930 | ₩45,117 | -0.03% | 6.7만 |
|---|
| 2025.12.12 | ₩45,144 | ₩45,144 | ₩44,750 | ₩44,863 | -0.62% | 4.2만 |
|---|
| 2025.12.11 | ₩44,957 | ₩45,131 | ₩44,902 | ₩45,050 | +0.21% | 5.5만 |
|---|
| 2025.12.10 | ₩44,129 | ₩44,663 | ₩44,129 | ₩44,603 | +1.07% | 2.9만 |
|---|
| 2025.12.09 | ₩43,955 | ₩44,178 | ₩43,955 | ₩44,022 | +0.15% | 3.6만 |
|---|
| 2025.12.08 | ₩44,209 | ₩44,209 | ₩43,862 | ₩43,929 | -0.63% | 1.4만 |
|---|
| 2025.12.05 | ₩44,182 | ₩44,182 | ₩43,969 | ₩43,982 | -0.45% | 7.3만 |
|---|
| 2025.12.04 | ₩43,902 | ₩44,109 | ₩43,902 | ₩44,035 | +0.30% | 5.1만 |
|---|
| 2025.12.03 | ₩43,728 | ₩43,808 | ₩43,608 | ₩43,782 | +0.12% | 5.4만 |
|---|
| 2025.12.02 | ₩43,408 | ₩43,583 | ₩43,408 | ₩43,580 | +0.40% | 1.6만 |
|---|
| 2025.12.01 | ₩43,568 | ₩43,568 | ₩43,274 | ₩43,274 | -0.67% | 1.8만 |
|---|
| 2025.11.28 | ₩43,261 | ₩43,448 | ₩43,261 | ₩43,408 | +0.34% | 4.7천 |
|---|
| 2025.11.26 | ₩42,940 | ₩43,368 | ₩42,940 | ₩43,287 | +0.81% | 4.1만 |
|---|
| 2025.11.25 | ₩42,620 | ₩42,954 | ₩42,620 | ₩42,887 | +0.63% | 2.4만 |
|---|
| 2025.11.24 | ₩42,326 | ₩42,342 | ₩42,167 | ₩42,272 | -0.13% | 2.7만 |
|---|
| 2025.11.21 | ₩41,792 | ₩42,308 | ₩41,792 | ₩42,226 | +1.04% | 2.7만 |
|---|
| 2025.11.20 | ₩42,246 | ₩42,259 | ₩41,498 | ₩41,498 | -1.77% | 3.7만 |
|---|
| 2025.11.19 | ₩42,059 | ₩42,274 | ₩41,906 | ₩42,005 | -0.13% | 4.9만 |
|---|
| 2025.11.18 | ₩41,925 | ₩42,326 | ₩41,925 | ₩42,272 | +0.83% | 1.9만 |
|---|
| 2025.11.17 | ₩42,767 | ₩42,913 | ₩42,419 | ₩42,580 | -0.44% | 8만 |
|---|
| 2025.11.14 | ₩42,753 | ₩43,158 | ₩42,753 | ₩43,074 | +0.75% | 6.3만 |
|---|
| 2025.11.13 | ₩43,848 | ₩43,848 | ₩43,060 | ₩43,141 | -1.61% | 5.6만 |
|---|
| 2025.11.12 | ₩43,261 | ₩43,381 | ₩43,167 | ₩43,368 | +0.25% | 5.3만 |
|---|
| 2025.11.11 | ₩42,813 | ₩42,967 | ₩42,813 | ₩42,900 | +0.20% | 3.3만 |
|---|
| 2025.11.10 | ₩42,332 | ₩42,522 | ₩42,272 | ₩42,506 | +0.41% | 2.5만 |
|---|
| 2025.11.07 | ₩41,845 | ₩42,139 | ₩41,842 | ₩42,139 | +0.70% | 49.5만 |
|---|
| 2025.11.06 | ₩41,952 | ₩41,952 | ₩41,764 | ₩41,872 | -0.19% | 2.1만 |
|---|
| 2025.11.05 | ₩41,471 | ₩41,792 | ₩41,471 | ₩41,738 | +0.64% | 1.2만 |
|---|
| 2025.11.04 | ₩41,444 | ₩41,564 | ₩41,337 | ₩41,384 | -0.15% | 1.5만 |
|---|
| 2025.11.03 | ₩41,858 | ₩41,858 | ₩41,655 | ₩41,805 | -0.13% | 3.9만 |
|---|
| 2025.10.31 | ₩41,738 | ₩41,872 | ₩41,702 | ₩41,805 | +0.16% | 1.9만 |
|---|
| 2025.10.30 | ₩41,833 | ₩42,005 | ₩41,833 | ₩41,918 | +0.20% | 1.5만 |
|---|
| 2025.10.29 | ₩42,288 | ₩42,393 | ₩41,912 | ₩42,072 | -0.51% | 2.2만 |
|---|
| 2025.10.28 | ₩42,219 | ₩42,258 | ₩42,032 | ₩42,206 | -0.03% | 1.7만 |
|---|
| 2025.10.27 | ₩42,232 | ₩42,255 | ₩42,170 | ₩42,246 | +0.03% | 2.2만 |
|---|
| 2025.10.24 | ₩42,072 | ₩42,072 | ₩41,912 | ₩41,972 | -0.24% | 2.2만 |
|---|
| 2025.10.23 | ₩41,898 | ₩41,912 | ₩41,845 | ₩41,912 | +0.03% | 2.4만 |
|---|
| 2025.10.22 | ₩41,605 | ₩41,778 | ₩41,582 | ₩41,707 | +0.25% | 1.5만 |
|---|
| 2025.10.21 | ₩41,765 | ₩41,765 | ₩41,551 | ₩41,578 | -0.45% | 3.1만 |
|---|
| 2025.10.20 | ₩41,806 | ₩41,818 | ₩41,735 | ₩41,751 | -0.13% | 1.4만 |
|---|
| 2025.10.17 | ₩41,551 | ₩41,698 | ₩41,452 | ₩41,698 | +0.35% | 9.8천 |
|---|
| 2025.10.16 | ₩41,578 | ₩41,665 | ₩41,364 | ₩41,499 | -0.19% | 1.7만 |
|---|
| 2025.10.15 | ₩41,460 | ₩41,498 | ₩41,271 | ₩41,406 | -0.13% | 8.9천 |
|---|
| 2025.10.14 | ₩40,763 | ₩41,324 | ₩40,763 | ₩41,219 | +1.12% | 4.4만 |
|---|
| 2025.10.13 | ₩40,763 | ₩40,997 | ₩40,763 | ₩40,990 | +0.56% | 4.2만 |
|---|
| 2025.10.10 | ₩41,237 | ₩41,244 | ₩40,612 | ₩40,612 | -1.52% | 2.1만 |
|---|