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 | ₩52,445 | ₩52,445 | ₩52,205 | ₩52,352 | -0.18% | 1.8만 |
| 2026.10.08 | ₩52,044 | ₩52,274 | ₩51,850 | ₩52,218 | +0.33% | 5.4만 |
| 2026.10.07 | ₩52,191 | ₩52,298 | ₩52,044 | ₩52,191 | 0.00% | 2.2만 |
| 2026.10.06 | ₩52,686 | ₩52,899 | ₩52,645 | ₩52,659 | -0.05% | 2.3만 |
| 2026.10.05 | ₩52,539 | ₩52,672 | ₩52,318 | ₩52,565 | +0.05% | 3.2만 |
| 2026.10.02 | ₩52,338 | ₩52,639 | ₩52,245 | ₩52,625 | +0.55% | 2.8만 |
| 2026.10.01 | ₩52,779 | ₩52,779 | ₩52,111 | ₩52,298 | -0.91% | 5.5만 |
| 2026.09.30 | ₩53,420 | ₩53,648 | ₩52,980 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩52,980 |
| -0.83% |
| 3.4만 |
| 2026.09.29 | ₩53,701 | ₩53,701 | ₩53,140 | ₩53,420 | -0.52% | 4.9만 |
|---|
| 2026.09.28 | ₩54,089 | ₩54,202 | ₩53,848 | ₩54,028 | -0.11% | 4.3만 |
|---|
| 2026.09.25 | ₩54,102 | ₩54,396 | ₩53,982 | ₩54,289 | +0.35% | 2.2만 |
|---|
| 2026.09.24 | ₩53,982 | ₩54,042 | ₩53,755 | ₩53,906 | -0.14% | 3만 |
|---|
| 2026.09.23 | ₩54,322 | ₩54,380 | ₩53,899 | ₩53,942 | -0.70% | 3.7만 |
|---|
| 2026.09.22 | ₩54,783 | ₩54,837 | ₩54,449 | ₩54,702 | -0.15% | 3.5만 |
|---|
| 2026.09.21 | ₩55,077 | ₩55,077 | ₩54,717 | ₩54,783 | -0.53% | 9.5만 |
|---|
| 2026.09.18 | ₩54,783 | ₩54,783 | ₩54,383 | ₩54,543 | -0.44% | 3.5만 |
|---|
| 2026.09.17 | ₩55,198 | ₩55,406 | ₩55,198 | ₩55,331 | +0.24% | 3.4만 |
|---|
| 2026.09.16 | ₩55,239 | ₩55,291 | ₩54,465 | ₩54,770 | -0.85% | 4만 |
|---|
| 2026.09.15 | ₩55,077 | ₩55,144 | ₩54,850 | ₩55,144 | +0.12% | 24.4만 |
|---|
| 2026.09.14 | ₩55,318 | ₩55,478 | ₩55,158 | ₩55,358 | +0.07% | 1.2만 |
|---|
| 2026.09.11 | ₩55,304 | ₩55,439 | ₩55,224 | ₩55,371 | +0.12% | 2.5만 |
|---|
| 2026.09.10 | ₩55,051 | ₩55,091 | ₩54,783 | ₩54,917 | -0.24% | 4.7만 |
|---|
| 2026.09.09 | ₩55,451 | ₩55,451 | ₩55,104 | ₩55,211 | -0.43% | 7.3만 |
|---|
| 2026.09.08 | ₩55,852 | ₩55,852 | ₩55,398 | ₩55,478 | -0.67% | 2.5만 |
|---|
| 2026.09.04 | ₩55,892 | ₩56,026 | ₩55,795 | ₩55,866 | -0.05% | 4.3만 |
|---|
| 2026.09.03 | ₩55,932 | ₩56,320 | ₩55,932 | ₩56,200 | +0.48% | 2.7만 |
|---|
| 2026.09.02 | ₩55,345 | ₩55,625 | ₩55,318 | ₩55,625 | +0.51% | 5.5만 |
|---|
| 2026.09.01 | ₩55,224 | ₩55,465 | ₩54,990 | ₩55,144 | -0.15% | 6.6만 |
|---|
| 2026.08.31 | ₩55,327 | ₩55,358 | ₩55,037 | ₩55,117 | -0.38% | 3만 |
|---|
| 2026.08.28 | ₩55,478 | ₩55,478 | ₩54,944 | ₩55,171 | -0.55% | 5.2만 |
|---|
| 2026.08.27 | ₩55,251 | ₩55,251 | ₩54,904 | ₩55,184 | -0.12% | 5.1만 |
|---|
| 2026.08.26 | ₩55,625 | ₩55,639 | ₩55,385 | ₩55,425 | -0.36% | 4만 |
|---|
| 2026.08.25 | ₩55,425 | ₩55,745 | ₩55,311 | ₩55,719 | +0.53% | 99.2만 |
|---|
| 2026.08.24 | ₩55,478 | ₩56,133 | ₩55,345 | ₩55,532 | +0.10% | 3.6만 |
|---|
| 2026.08.21 | ₩55,385 | ₩55,652 | ₩55,385 | ₩55,598 | +0.39% | 5.3만 |
|---|
| 2026.08.20 | ₩55,091 | ₩55,091 | ₩54,783 | ₩54,877 | -0.39% | 3.6만 |
|---|
| 2026.08.19 | ₩55,011 | ₩55,244 | ₩54,930 | ₩55,004 | -0.01% | 3.4만 |
|---|
| 2026.08.18 | ₩54,917 | ₩55,004 | ₩54,676 | ₩54,730 | -0.34% | 3.2만 |
|---|
| 2026.08.17 | ₩54,877 | ₩54,930 | ₩54,676 | ₩54,797 | -0.15% | 3.9만 |
|---|
| 2026.08.14 | ₩54,823 | ₩54,904 | ₩54,690 | ₩54,877 | +0.10% | 7.9만 |
|---|
| 2026.08.13 | ₩54,543 | ₩54,717 | ₩54,530 | ₩54,606 | +0.12% | 3.4만 |
|---|
| 2026.08.12 | ₩54,730 | ₩54,730 | ₩54,530 | ₩54,543 | -0.34% | 6.8만 |
|---|
| 2026.08.11 | ₩54,864 | ₩54,930 | ₩54,583 | ₩54,636 | -0.41% | 4.1만 |
|---|
| 2026.08.10 | ₩54,770 | ₩54,797 | ₩54,603 | ₩54,717 | -0.10% | 9.4만 |
|---|
| 2026.08.07 | ₩54,904 | ₩54,904 | ₩54,666 | ₩54,830 | -0.13% | 6.6만 |
|---|
| 2026.08.06 | ₩54,489 | ₩54,663 | ₩54,276 | ₩54,383 | -0.20% | 10.6만 |
|---|
| 2026.08.05 | ₩54,329 | ₩54,409 | ₩54,095 | ₩54,115 | -0.39% | 6.1만 |
|---|
| 2026.08.04 | ₩54,035 | ₩54,115 | ₩53,848 | ₩53,982 | -0.10% | 169.8만 |
|---|
| 2026.08.03 | ₩54,089 | ₩54,089 | ₩53,741 | ₩53,928 | -0.30% | 15.9만 |
|---|
| 2026.07.31 | ₩53,888 | ₩53,975 | ₩53,314 | ₩53,875 | -0.02% | 12.6만 |
|---|
| 2026.07.30 | ₩53,728 | ₩54,356 | ₩53,728 | ₩54,329 | +1.12% | 10.8만 |
|---|
| 2026.07.29 | ₩53,514 | ₩53,915 | ₩53,247 | ₩53,380 | -0.25% | 19만 |
|---|
| 2026.07.28 | ₩52,739 | ₩53,327 | ₩52,739 | ₩53,273 | +1.01% | 10.3만 |
|---|
| 2026.07.27 | ₩52,806 | ₩52,926 | ₩52,599 | ₩52,806 | 0.00% | 18.7만 |
|---|
| 2026.07.24 | ₩52,031 | ₩52,432 | ₩52,031 | ₩52,338 | +0.59% | 2.9만 |
|---|
| 2026.07.23 | ₩51,911 | ₩51,911 | ₩51,683 | ₩51,817 | -0.18% | 4.7만 |
|---|
| 2026.07.22 | ₩52,271 | ₩52,499 | ₩52,271 | ₩52,325 | +0.10% | 103.9만 |
|---|
| 2026.07.21 | ₩51,697 | ₩52,017 | ₩51,590 | ₩51,984 | +0.56% | 4.6만 |
|---|
| 2026.07.20 | ₩51,804 | ₩51,804 | ₩51,363 | ₩51,443 | -0.70% | 4만 |
|---|
| 2026.07.17 | ₩51,577 | ₩51,897 | ₩51,496 | ₩51,857 | +0.54% | 5만 |
|---|
| 2026.07.16 | ₩51,804 | ₩51,917 | ₩51,649 | ₩51,844 | +0.08% | 4.7만 |
|---|
| 2026.07.15 | ₩51,603 | ₩52,017 | ₩51,603 | ₩51,951 | +0.67% | 5.1만 |
|---|
| 2026.07.14 | ₩51,536 | ₩51,844 | ₩51,503 | ₩51,603 | +0.13% | 3.3만 |
|---|
| 2026.07.13 | ₩51,283 | ₩51,430 | ₩51,069 | ₩51,202 | -0.16% | 7.5만 |
|---|
| 2026.07.10 | ₩50,949 | ₩51,268 | ₩50,949 | ₩51,216 | +0.52% | 3.7만 |
|---|
| 2026.07.09 | ₩50,748 | ₩50,935 | ₩50,695 | ₩50,842 | +0.18% | 3.4만 |
|---|
| 2026.07.08 | ₩50,628 | ₩50,761 | ₩50,282 | ₩50,663 | +0.07% | 4만 |
|---|
| 2026.07.07 | ₩51,550 | ₩51,550 | ₩51,116 | ₩51,216 | -0.65% | 3.9만 |
|---|
| 2026.07.06 | ₩51,055 | ₩51,349 | ₩51,023 | ₩51,349 | +0.58% | 3.4만 |
|---|
| 2026.07.02 | ₩50,962 | ₩50,995 | ₩50,521 | ₩50,842 | -0.24% | 7.9만 |
|---|
| 2026.07.01 | ₩49,946 | ₩50,120 | ₩49,799 | ₩50,013 | +0.13% | 4.5만 |
|---|
| 2026.06.30 | ₩50,107 | ₩50,133 | ₩49,964 | ₩50,081 | -0.05% | 3.2만 |
|---|
| 2026.06.29 | ₩50,267 | ₩50,347 | ₩50,033 | ₩50,280 | +0.03% | 8.2만 |
|---|
| 2026.06.26 | ₩50,080 | ₩50,321 | ₩49,920 | ₩49,960 | -0.24% | 4.4만 |
|---|
| 2026.06.25 | ₩49,986 | ₩50,321 | ₩49,973 | ₩50,093 | +0.21% | 3.4만 |
|---|
| 2026.06.24 | ₩49,813 | ₩49,966 | ₩49,652 | ₩49,759 | -0.11% | 2.4만 |
|---|
| 2026.06.23 | ₩50,133 | ₩50,200 | ₩50,040 | ₩50,040 | -0.19% | 3.9만 |
|---|
| 2026.06.22 | ₩50,561 | ₩50,681 | ₩50,427 | ₩50,561 | 0.00% | 6.1만 |
|---|
| 2026.06.18 | ₩50,601 | ₩50,747 | ₩50,588 | ₩50,601 | 0.00% | 6.1만 |
|---|
| 2026.06.17 | ₩51,336 | ₩51,603 | ₩50,775 | ₩50,868 | -0.91% | 6.6만 |
|---|
| 2026.06.16 | ₩51,363 | ₩51,577 | ₩51,332 | ₩51,392 | +0.06% | 6.9만 |
|---|
| 2026.06.15 | ₩51,657 | ₩51,670 | ₩51,256 | ₩51,265 | -0.76% | 6.3만 |
|---|
| 2026.06.12 | ₩51,189 | ₩51,363 | ₩50,922 | ₩51,299 | +0.21% | 3.5만 |
|---|
| 2026.06.11 | ₩50,494 | ₩51,162 | ₩50,147 | ₩51,055 | +1.11% | 3.6만 |
|---|
| 2026.06.10 | ₩50,240 | ₩50,387 | ₩49,960 | ₩49,986 | -0.51% | 8.9만 |
|---|
| 2026.06.09 | ₩50,695 | ₩50,695 | ₩49,920 | ₩50,267 | -0.84% | 8.2만 |
|---|
| 2026.06.08 | ₩50,414 | ₩50,534 | ₩50,160 | ₩50,200 | -0.42% | 9.9만 |
|---|
| 2026.06.05 | ₩50,895 | ₩50,895 | ₩50,053 | ₩50,147 | -1.47% | 6.3만 |
|---|
| 2026.06.04 | ₩51,089 | ₩51,176 | ₩51,015 | ₩51,136 | +0.09% | 3.5만 |
|---|
| 2026.06.03 | ₩50,802 | ₩51,002 | ₩50,721 | ₩50,721 | -0.16% | 23.3만 |
|---|
| 2026.06.02 | ₩50,788 | ₩51,202 | ₩50,788 | ₩51,096 | +0.61% | 2.1만 |
|---|
| 2026.06.01 | ₩50,735 | ₩50,735 | ₩50,401 | ₩50,561 | -0.34% | 4.4만 |
|---|
| 2026.05.29 | ₩51,229 | ₩51,309 | ₩51,029 | ₩51,096 | -0.26% | 5.2만 |
|---|
| 2026.05.28 | ₩50,975 | ₩51,136 | ₩50,668 | ₩51,029 | +0.10% | 4.8만 |
|---|
| 2026.05.27 | ₩51,229 | ₩51,336 | ₩51,089 | ₩51,189 | -0.08% | 10만 |
|---|
| 2026.05.26 | ₩51,470 | ₩51,483 | ₩51,122 | ₩51,229 | -0.47% | 6만 |
|---|
| 2026.05.22 | ₩51,189 | ₩51,189 | ₩50,815 | ₩50,935 | -0.50% | 6.3만 |
|---|
| 2026.05.21 | ₩50,614 | ₩51,283 | ₩50,508 | ₩51,189 | +1.14% | 5.9만 |
|---|
| 2026.05.20 | ₩50,441 | ₩51,042 | ₩50,374 | ₩51,015 | +1.14% | 2.8만 |
|---|
| 2026.05.19 | ₩50,374 | ₩50,514 | ₩50,200 | ₩50,374 | 0.00% | 2.6만 |
|---|
| 2026.05.18 | ₩50,361 | ₩50,601 | ₩50,294 | ₩50,601 | +0.48% | 4.7만 |
|---|
| 2026.05.15 | ₩50,387 | ₩50,387 | ₩50,127 | ₩50,240 | -0.29% | 6.8만 |
|---|
| 2026.05.14 | ₩50,782 | ₩50,882 | ₩50,641 | ₩50,741 | -0.08% | 3.8만 |
|---|
| 2026.05.13 | ₩50,668 | ₩50,855 | ₩50,585 | ₩50,855 | +0.37% | 7.4만 |
|---|
| 2026.05.12 | ₩50,574 | ₩50,721 | ₩50,307 | ₩50,705 | +0.26% | 3.5만 |
|---|
| 2026.05.11 | ₩50,534 | ₩50,775 | ₩50,501 | ₩50,534 | 0.00% | 4.3만 |
|---|
| 2026.05.08 | ₩50,521 | ₩50,521 | ₩50,294 | ₩50,454 | -0.13% | 8.7만 |
|---|
| 2026.05.07 | ₩50,842 | ₩50,842 | ₩50,013 | ₩50,067 | -1.52% | 10.4만 |
|---|
| 2026.05.06 | ₩50,775 | ₩50,895 | ₩50,675 | ₩50,842 | +0.13% | 11만 |
|---|
| 2026.05.05 | ₩49,586 | ₩49,933 | ₩49,586 | ₩49,853 | +0.54% | 2만 |
|---|
| 2026.05.04 | ₩49,786 | ₩49,840 | ₩49,292 | ₩49,332 | -0.91% | 4.7만 |
|---|
| 2026.05.01 | ₩50,254 | ₩50,374 | ₩50,027 | ₩50,107 | -0.29% | 5.6만 |
|---|
| 2026.04.30 | ₩49,586 | ₩50,294 | ₩49,586 | ₩50,234 | +1.31% | 1.8만 |
|---|
| 2026.04.29 | ₩49,385 | ₩49,385 | ₩49,010 | ₩49,105 | -0.57% | 3.1만 |
|---|
| 2026.04.28 | ₩49,385 | ₩49,666 | ₩49,385 | ₩49,519 | +0.27% | 2만 |
|---|
| 2026.04.27 | ₩49,666 | ₩49,666 | ₩49,372 | ₩49,399 | -0.54% | 2.6만 |
|---|
| 2026.04.24 | ₩49,265 | ₩49,532 | ₩49,238 | ₩49,464 | +0.40% | 3.2만 |
|---|
| 2026.04.23 | ₩49,639 | ₩49,819 | ₩49,292 | ₩49,452 | -0.38% | 3.4만 |
|---|
| 2026.04.22 | ₩49,733 | ₩49,833 | ₩49,559 | ₩49,632 | -0.20% | 4.8만 |
|---|
| 2026.04.21 | ₩50,200 | ₩50,234 | ₩49,586 | ₩49,586 | -1.22% | 5만 |
|---|
| 2026.04.20 | ₩50,347 | ₩50,494 | ₩50,280 | ₩50,387 | +0.08% | 8.8만 |
|---|
| 2026.04.17 | ₩50,588 | ₩50,735 | ₩50,537 | ₩50,574 | -0.03% | 4.9만 |
|---|
| 2026.04.16 | ₩50,314 | ₩50,361 | ₩50,027 | ₩50,117 | -0.39% | 7.2만 |
|---|
| 2026.04.15 | ₩50,214 | ₩50,327 | ₩50,133 | ₩50,187 | -0.05% | 3.6만 |
|---|
| 2026.04.14 | ₩50,588 | ₩50,588 | ₩50,374 | ₩50,488 | -0.20% | 3.3만 |
|---|
| 2026.04.13 | ₩49,773 | ₩50,347 | ₩49,612 | ₩50,347 | +1.15% | 3.8만 |
|---|
| 2026.04.10 | ₩50,200 | ₩50,200 | ₩49,853 | ₩49,933 | -0.53% | 8만 |
|---|
| 2026.04.09 | ₩49,679 | ₩50,107 | ₩49,599 | ₩50,027 | +0.70% | 5.2만 |
|---|
| 2026.04.08 | ₩50,160 | ₩50,160 | ₩49,693 | ₩49,973 | -0.37% | 5.4만 |
|---|
| 2026.04.07 | ₩48,477 | ₩48,851 | ₩48,316 | ₩48,840 | +0.75% | 12.7만 |
|---|
| 2026.04.06 | ₩48,931 | ₩49,038 | ₩48,797 | ₩48,958 | +0.05% | 3.8만 |
|---|
| 2026.04.02 | ₩48,236 | ₩48,904 | ₩48,236 | ₩48,877 | +1.33% | 3.5만 |
|---|
| 2026.04.01 | ₩48,984 | ₩49,091 | ₩48,771 | ₩48,931 | -0.11% | 5.7만 |
|---|
| 2026.03.31 | ₩47,875 | ₩48,437 | ₩47,768 | ₩48,410 | +1.12% | 3.8만 |
|---|
| 2026.03.30 | ₩47,394 | ₩47,662 | ₩47,060 | ₩47,181 | -0.45% | 5.8만 |
|---|
| 2026.03.27 | ₩47,314 | ₩47,607 | ₩47,001 | ₩47,034 | -0.59% | 2.3만 |
|---|
| 2026.03.26 | ₩47,755 | ₩47,996 | ₩47,341 | ₩47,374 | -0.80% | 9.8만 |
|---|
| 2026.03.25 | ₩47,835 | ₩48,098 | ₩47,795 | ₩47,950 | +0.24% | 1.7만 |
|---|
| 2026.03.24 | ₩47,140 | ₩47,635 | ₩47,047 | ₩47,541 | +0.85% | 16.7만 |
|---|
| 2026.03.23 | ₩47,034 | ₩47,795 | ₩47,034 | ₩47,301 | +0.57% | 3.8만 |
|---|
| 2026.03.20 | ₩47,474 | ₩47,474 | ₩46,426 | ₩46,553 | -1.94% | 7.7만 |
|---|
| 2026.03.19 | ₩47,207 | ₩47,955 | ₩47,127 | ₩47,702 | +1.05% | 7.1만 |
|---|
| 2026.03.18 | ₩48,249 | ₩48,249 | ₩47,788 | ₩47,822 | -0.89% | 4만 |
|---|
| 2026.03.17 | ₩48,370 | ₩48,543 | ₩48,276 | ₩48,370 | 0.00% | 3.2만 |
|---|
| 2026.03.16 | ₩47,702 | ₩48,021 | ₩47,702 | ₩47,849 | +0.31% | 4.7만 |
|---|
| 2026.03.13 | ₩47,902 | ₩47,955 | ₩47,194 | ₩47,194 | -1.48% | 5.9만 |
|---|
| 2026.03.12 | ₩47,742 | ₩47,930 | ₩47,474 | ₩47,702 | -0.08% | 3.4만 |
|---|
| 2026.03.11 | ₩48,356 | ₩48,530 | ₩48,129 | ₩48,383 | +0.06% | 5.7만 |
|---|
| 2026.03.10 | ₩48,330 | ₩48,832 | ₩48,249 | ₩48,290 | -0.08% | 5.7만 |
|---|
| 2026.03.09 | ₩47,368 | ₩48,249 | ₩47,054 | ₩48,249 | +1.86% | 10.8만 |
|---|
| 2026.03.06 | ₩47,648 | ₩48,236 | ₩47,448 | ₩48,022 | +0.79% | 9.8만 |
|---|
| 2026.03.05 | ₩48,637 | ₩48,744 | ₩47,989 | ₩48,383 | -0.52% | 17.9만 |
|---|
| 2026.03.04 | ₩48,998 | ₩49,358 | ₩48,864 | ₩49,332 | +0.68% | 9.6만 |
|---|
| 2026.03.03 | ₩48,610 | ₩49,051 | ₩47,922 | ₩48,944 | +0.69% | 8.7만 |
|---|
| 2026.03.02 | ₩50,107 | ₩50,374 | ₩49,913 | ₩50,254 | +0.29% | 7.6만 |
|---|
| 2026.02.27 | ₩50,882 | ₩50,975 | ₩50,668 | ₩50,775 | -0.21% | 9만 |
|---|
| 2026.02.26 | ₩50,668 | ₩50,721 | ₩50,361 | ₩50,721 | +0.11% | 10.2만 |
|---|
| 2026.02.25 | ₩50,681 | ₩50,815 | ₩50,521 | ₩50,802 | +0.24% | 3.5만 |
|---|
| 2026.02.24 | ₩50,227 | ₩50,387 | ₩50,100 | ₩50,294 | +0.13% | 5.4만 |
|---|
| 2026.02.23 | ₩50,481 | ₩50,614 | ₩50,187 | ₩50,321 | -0.32% | 6.3만 |
|---|
| 2026.02.20 | ₩49,813 | ₩50,387 | ₩49,813 | ₩50,387 | +1.15% | 5.2만 |
|---|
| 2026.02.19 | ₩49,960 | ₩50,120 | ₩49,826 | ₩50,120 | +0.32% | 3.7만 |
|---|
| 2026.02.18 | ₩50,401 | ₩50,401 | ₩50,033 | ₩50,147 | -0.50% | 40.8만 |
|---|
| 2026.02.17 | ₩49,866 | ₩50,174 | ₩49,586 | ₩50,133 | +0.54% | 8.8만 |
|---|
| 2026.02.13 | ₩50,067 | ₩50,214 | ₩49,544 | ₩50,093 | +0.05% | 12.8만 |
|---|
| 2026.02.12 | ₩50,548 | ₩50,548 | ₩49,906 | ₩50,053 | -0.98% | 12.3만 |
|---|
| 2026.02.11 | ₩50,321 | ₩50,387 | ₩49,986 | ₩50,334 | +0.03% | 14.8만 |
|---|
| 2026.02.10 | ₩50,160 | ₩50,160 | ₩49,914 | ₩49,986 | -0.35% | 8.6만 |
|---|
| 2026.02.09 | ₩49,492 | ₩49,826 | ₩49,358 | ₩49,786 | +0.59% | 13.4만 |
|---|
| 2026.02.06 | ₩48,784 | ₩49,252 | ₩48,784 | ₩49,238 | +0.93% | 8.2만 |
|---|
| 2026.02.05 | ₩48,570 | ₩48,650 | ₩48,283 | ₩48,383 | -0.39% | 14.9만 |
|---|
| 2026.02.04 | ₩48,944 | ₩49,284 | ₩48,931 | ₩49,091 | +0.30% | 14.1만 |
|---|
| 2026.02.03 | ₩48,009 | ₩48,450 | ₩48,002 | ₩48,450 | +0.92% | 13.9만 |
|---|
| 2026.02.02 | ₩47,688 | ₩47,969 | ₩47,688 | ₩47,915 | +0.48% | 10.7만 |
|---|
| 2026.01.30 | ₩47,915 | ₩47,929 | ₩47,327 | ₩47,641 | -0.57% | 12만 |
|---|
| 2026.01.29 | ₩48,303 | ₩48,303 | ₩47,635 | ₩48,116 | -0.39% | 12.4만 |
|---|
| 2026.01.28 | ₩47,849 | ₩47,849 | ₩47,234 | ₩47,434 | -0.87% | 16.4만 |
|---|
| 2026.01.27 | ₩47,314 | ₩47,929 | ₩47,314 | ₩47,898 | +1.23% | 10.4만 |
|---|
| 2026.01.26 | ₩47,194 | ₩47,207 | ₩47,007 | ₩47,040 | -0.33% | 13.7만 |
|---|
| 2026.01.23 | ₩46,539 | ₩46,813 | ₩46,388 | ₩46,813 | +0.59% | 7.1만 |
|---|
| 2026.01.22 | ₩46,499 | ₩46,532 | ₩46,309 | ₩46,479 | -0.04% | 29.4만 |
|---|
| 2026.01.21 | ₩46,058 | ₩46,399 | ₩45,904 | ₩46,312 | +0.55% | 206.7만 |
|---|
| 2026.01.20 | ₩45,764 | ₩45,925 | ₩45,590 | ₩45,648 | -0.25% | 18.9만 |
|---|
| 2026.01.16 | ₩46,128 | ₩46,190 | ₩46,085 | ₩46,165 | +0.08% | 2.1만 |
|---|
| 2026.01.15 | ₩46,218 | ₩46,299 | ₩46,165 | ₩46,205 | -0.03% | 9.2만 |
|---|
| 2026.01.14 | ₩45,991 | ₩46,272 | ₩45,991 | ₩46,272 | +0.61% | 12.3만 |
|---|
| 2026.01.13 | ₩46,005 | ₩46,005 | ₩45,716 | ₩45,818 | -0.41% | 5.8만 |
|---|
| 2026.01.12 | ₩45,991 | ₩46,031 | ₩45,871 | ₩45,991 | 0.00% | 5.6만 |
|---|
| 2026.01.09 | ₩45,764 | ₩45,858 | ₩45,644 | ₩45,784 | +0.04% | 7.4만 |
|---|
| 2026.01.08 | ₩45,283 | ₩45,550 | ₩45,163 | ₩45,549 | +0.59% | 5만 |
|---|
| 2026.01.07 | ₩45,550 | ₩45,550 | ₩45,297 | ₩45,343 | -0.45% | 6만 |
|---|
| 2026.01.06 | ₩45,751 | ₩45,791 | ₩45,577 | ₩45,611 | -0.31% | 8.9만 |
|---|
| 2026.01.05 | ₩45,484 | ₩45,657 | ₩45,263 | ₩45,657 | +0.38% | 6.7만 |
|---|
| 2026.01.02 | ₩45,176 | ₩45,399 | ₩45,176 | ₩45,399 | +0.49% | 8.6만 |
|---|
| 2025.12.31 | ₩44,976 | ₩44,976 | ₩44,829 | ₩44,869 | -0.24% | 5.6만 |
|---|
| 2025.12.30 | ₩45,043 | ₩45,236 | ₩45,043 | ₩45,056 | +0.03% | 4.2만 |
|---|
| 2025.12.29 | ₩45,430 | ₩45,510 | ₩45,386 | ₩45,470 | +0.09% | 1.7만 |
|---|
| 2025.12.26 | ₩45,831 | ₩45,831 | ₩45,473 | ₩45,564 | -0.58% | 3.7만 |
|---|
| 2025.12.24 | ₩45,470 | ₩45,524 | ₩45,390 | ₩45,517 | +0.10% | 1.5만 |
|---|
| 2025.12.23 | ₩45,350 | ₩45,484 | ₩45,350 | ₩45,470 | +0.27% | 5.9만 |
|---|
| 2025.12.22 | ₩45,150 | ₩45,236 | ₩45,043 | ₩45,190 | +0.09% | 3.1만 |
|---|
| 2025.12.19 | ₩44,989 | ₩45,243 | ₩44,989 | ₩45,029 | +0.09% | 11.1만 |
|---|
| 2025.12.18 | ₩44,869 | ₩45,019 | ₩44,735 | ₩44,869 | 0.00% | 7.6만 |
|---|
| 2025.12.17 | ₩44,628 | ₩44,842 | ₩44,628 | ₩44,722 | +0.21% | 6.4만 |
|---|
| 2025.12.16 | ₩44,856 | ₩45,029 | ₩44,695 | ₩44,829 | -0.06% | 5.7만 |
|---|
| 2025.12.15 | ₩45,150 | ₩45,203 | ₩44,949 | ₩45,136 | -0.03% | 6.7만 |
|---|
| 2025.12.12 | ₩45,163 | ₩45,163 | ₩44,769 | ₩44,882 | -0.62% | 4.2만 |
|---|
| 2025.12.11 | ₩44,976 | ₩45,150 | ₩44,921 | ₩45,069 | +0.21% | 5.5만 |
|---|
| 2025.12.10 | ₩44,147 | ₩44,682 | ₩44,147 | ₩44,622 | +1.07% | 2.9만 |
|---|
| 2025.12.09 | ₩43,974 | ₩44,197 | ₩43,974 | ₩44,040 | +0.15% | 3.6만 |
|---|
| 2025.12.08 | ₩44,228 | ₩44,228 | ₩43,880 | ₩43,947 | -0.63% | 1.4만 |
|---|
| 2025.12.05 | ₩44,201 | ₩44,201 | ₩43,987 | ₩44,000 | -0.45% | 7.3만 |
|---|
| 2025.12.04 | ₩43,920 | ₩44,127 | ₩43,920 | ₩44,054 | +0.30% | 5.1만 |
|---|
| 2025.12.03 | ₩43,747 | ₩43,827 | ₩43,626 | ₩43,800 | +0.12% | 5.4만 |
|---|
| 2025.12.02 | ₩43,426 | ₩43,601 | ₩43,426 | ₩43,598 | +0.40% | 1.6만 |
|---|
| 2025.12.01 | ₩43,586 | ₩43,586 | ₩43,292 | ₩43,292 | -0.67% | 1.8만 |
|---|
| 2025.11.28 | ₩43,279 | ₩43,466 | ₩43,279 | ₩43,426 | +0.34% | 4.7천 |
|---|
| 2025.11.26 | ₩42,958 | ₩43,386 | ₩42,958 | ₩43,306 | +0.81% | 4.1만 |
|---|
| 2025.11.25 | ₩42,638 | ₩42,972 | ₩42,638 | ₩42,905 | +0.63% | 2.4만 |
|---|
| 2025.11.24 | ₩42,344 | ₩42,360 | ₩42,185 | ₩42,290 | -0.13% | 2.7만 |
|---|
| 2025.11.21 | ₩41,809 | ₩42,326 | ₩41,809 | ₩42,243 | +1.04% | 2.7만 |
|---|
| 2025.11.20 | ₩42,263 | ₩42,277 | ₩41,515 | ₩41,515 | -1.77% | 3.7만 |
|---|
| 2025.11.19 | ₩42,076 | ₩42,291 | ₩41,924 | ₩42,023 | -0.13% | 4.9만 |
|---|
| 2025.11.18 | ₩41,943 | ₩42,344 | ₩41,943 | ₩42,290 | +0.83% | 1.9만 |
|---|
| 2025.11.17 | ₩42,784 | ₩42,931 | ₩42,437 | ₩42,597 | -0.44% | 8만 |
|---|
| 2025.11.14 | ₩42,771 | ₩43,176 | ₩42,771 | ₩43,092 | +0.75% | 6.3만 |
|---|
| 2025.11.13 | ₩43,867 | ₩43,867 | ₩43,078 | ₩43,159 | -1.61% | 5.6만 |
|---|
| 2025.11.12 | ₩43,279 | ₩43,399 | ₩43,185 | ₩43,386 | +0.25% | 5.3만 |
|---|
| 2025.11.11 | ₩42,831 | ₩42,985 | ₩42,831 | ₩42,918 | +0.20% | 3.3만 |
|---|
| 2025.11.10 | ₩42,350 | ₩42,540 | ₩42,290 | ₩42,524 | +0.41% | 2.5만 |
|---|
| 2025.11.07 | ₩41,863 | ₩42,156 | ₩41,860 | ₩42,156 | +0.70% | 49.5만 |
|---|
| 2025.11.06 | ₩41,969 | ₩41,969 | ₩41,781 | ₩41,889 | -0.19% | 2.1만 |
|---|
| 2025.11.05 | ₩41,488 | ₩41,809 | ₩41,488 | ₩41,756 | +0.64% | 1.2만 |
|---|
| 2025.11.04 | ₩41,462 | ₩41,582 | ₩41,355 | ₩41,402 | -0.15% | 1.5만 |
|---|
| 2025.11.03 | ₩41,876 | ₩41,876 | ₩41,673 | ₩41,822 | -0.13% | 3.9만 |
|---|
| 2025.10.31 | ₩41,756 | ₩41,889 | ₩41,720 | ₩41,822 | +0.16% | 1.9만 |
|---|
| 2025.10.30 | ₩41,850 | ₩42,023 | ₩41,850 | ₩41,936 | +0.20% | 1.5만 |
|---|
| 2025.10.29 | ₩42,306 | ₩42,410 | ₩41,929 | ₩42,090 | -0.51% | 2.2만 |
|---|
| 2025.10.28 | ₩42,237 | ₩42,275 | ₩42,050 | ₩42,223 | -0.03% | 1.7만 |
|---|
| 2025.10.27 | ₩42,250 | ₩42,273 | ₩42,187 | ₩42,263 | +0.03% | 2.2만 |
|---|
| 2025.10.24 | ₩42,090 | ₩42,090 | ₩41,929 | ₩41,989 | -0.24% | 2.2만 |
|---|
| 2025.10.23 | ₩41,916 | ₩41,929 | ₩41,863 | ₩41,929 | +0.03% | 2.4만 |
|---|
| 2025.10.22 | ₩41,622 | ₩41,796 | ₩41,599 | ₩41,725 | +0.25% | 1.5만 |
|---|
| 2025.10.21 | ₩41,782 | ₩41,782 | ₩41,569 | ₩41,595 | -0.45% | 3.1만 |
|---|
| 2025.10.20 | ₩41,824 | ₩41,836 | ₩41,753 | ₩41,769 | -0.13% | 1.4만 |
|---|
| 2025.10.17 | ₩41,569 | ₩41,716 | ₩41,470 | ₩41,716 | +0.35% | 9.8천 |
|---|
| 2025.10.16 | ₩41,595 | ₩41,682 | ₩41,381 | ₩41,516 | -0.19% | 1.7만 |
|---|
| 2025.10.15 | ₩41,478 | ₩41,515 | ₩41,288 | ₩41,423 | -0.13% | 8.9천 |
|---|
| 2025.10.14 | ₩40,780 | ₩41,341 | ₩40,780 | ₩41,236 | +1.12% | 4.4만 |
|---|
| 2025.10.13 | ₩40,780 | ₩41,014 | ₩40,780 | ₩41,007 | +0.56% | 4.2만 |
|---|
| 2025.10.10 | ₩41,255 | ₩41,261 | ₩40,629 | ₩40,629 | -1.52% | 2.1만 |
|---|