시장 데이터를 불러오는 중
전체 종목
GMO US Value ETF 과거 주가
GMO US Value ETF · GMOV · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
GMO US Value ETF · GMOV · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩42,707 | ₩42,734 | ₩42,669 | ₩42,669 | -0.09% | 2.4천 |
| 2026.10.08 | ₩42,387 | ₩42,693 | ₩42,387 | ₩42,693 | +0.72% | 600 |
| 2026.10.07 | ₩42,280 | ₩42,360 | ₩42,253 | ₩42,293 | +0.03% | 1.7천 |
| 2026.10.06 | ₩42,494 | ₩42,540 | ₩42,440 | ₩42,494 | 0.00% | 4.7천 |
| 2026.10.05 | ₩42,080 | ₩42,374 | ₩42,032 | ₩42,293 | +0.51% | 2.2만 |
| 2026.10.02 | ₩42,213 | ₩42,213 | ₩42,093 | ₩42,177 | -0.09% | 6.8천 |
| 2026.10.01 | ₩42,253 | ₩42,253 | ₩41,933 | ₩42,106 | -0.35% | 9천 |
| 2026.09.30 | ₩42,440 | ₩42,440 | ₩42,129 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩42,129 |
| -0.73% |
| 2.9천 |
| 2026.09.29 | ₩42,520 | ₩42,614 | ₩42,414 | ₩42,598 | +0.18% | 1.6만 |
|---|
| 2026.09.28 | ₩42,734 | ₩42,801 | ₩42,687 | ₩42,694 | -0.09% | 1.2만 |
|---|
| 2026.09.25 | ₩43,048 | ₩43,171 | ₩43,048 | ₩43,171 | +0.29% | 3.5천 |
|---|
| 2026.09.24 | ₩42,988 | ₩42,988 | ₩42,921 | ₩42,941 | -0.11% | 3.1천 |
|---|
| 2026.09.23 | ₩43,151 | ₩43,151 | ₩42,945 | ₩42,945 | -0.48% | 4.5천 |
|---|
| 2026.09.22 | ₩43,442 | ₩43,442 | ₩43,099 | ₩43,099 | -0.79% | 8.2천 |
|---|
| 2026.09.21 | ₩43,268 | ₩43,482 | ₩43,235 | ₩43,429 | +0.37% | 2.9천 |
|---|
| 2026.09.18 | ₩43,175 | ₩43,175 | ₩43,068 | ₩43,068 | -0.25% | 1.4만 |
|---|
| 2026.09.17 | ₩43,602 | ₩43,602 | ₩43,388 | ₩43,522 | -0.18% | 1.7만 |
|---|
| 2026.09.16 | ₩44,070 | ₩44,703 | ₩43,222 | ₩43,388 | -1.55% | 3.1만 |
|---|
| 2026.09.15 | ₩43,976 | ₩44,110 | ₩43,976 | ₩44,016 | +0.09% | 21만 |
|---|
| 2026.09.14 | ₩44,016 | ₩44,143 | ₩44,016 | ₩44,112 | +0.22% | 2.8천 |
|---|
| 2026.09.11 | ₩43,869 | ₩43,883 | ₩43,848 | ₩43,848 | -0.05% | 1.2천 |
|---|
| 2026.09.10 | ₩43,629 | ₩43,629 | ₩43,495 | ₩43,527 | -0.23% | 1.3천 |
|---|
| 2026.09.09 | ₩43,696 | ₩43,709 | ₩43,602 | ₩43,627 | -0.16% | 4만 |
|---|
| 2026.09.08 | ₩43,896 | ₩43,896 | ₩43,610 | ₩43,610 | -0.65% | 4.2천 |
|---|
| 2026.09.04 | ₩44,297 | ₩44,297 | ₩44,123 | ₩44,123 | -0.39% | 1.3만 |
|---|
| 2026.09.03 | ₩44,270 | ₩44,524 | ₩44,224 | ₩44,443 | +0.39% | 4.9천 |
|---|
| 2026.09.02 | ₩44,048 | ₩44,096 | ₩44,003 | ₩44,056 | +0.02% | 5.1천 |
|---|
| 2026.09.01 | ₩43,762 | ₩43,856 | ₩43,648 | ₩43,648 | -0.26% | 1.8천 |
|---|
| 2026.08.31 | ₩43,594 | ₩43,634 | ₩43,594 | ₩43,614 | +0.05% | 1천 |
|---|
| 2026.08.28 | ₩43,829 | ₩43,869 | ₩43,642 | ₩43,750 | -0.18% | 7.8천 |
|---|
| 2026.08.27 | ₩43,729 | ₩43,729 | ₩43,603 | ₩43,617 | -0.26% | 2.7천 |
|---|
| 2026.08.26 | ₩43,696 | ₩43,909 | ₩43,696 | ₩43,829 | +0.31% | 4.6천 |
|---|
| 2026.08.25 | ₩43,515 | ₩43,769 | ₩43,482 | ₩43,769 | +0.58% | 4.1천 |
|---|
| 2026.08.24 | ₩43,589 | ₩43,826 | ₩43,589 | ₩43,760 | +0.39% | 4.9천 |
|---|
| 2026.08.21 | ₩43,662 | ₩43,662 | ₩43,562 | ₩43,577 | -0.20% | 1.7천 |
|---|
| 2026.08.20 | ₩43,475 | ₩43,575 | ₩43,296 | ₩43,296 | -0.41% | 2.4만 |
|---|
| 2026.08.19 | ₩43,776 | ₩43,776 | ₩43,617 | ₩43,617 | -0.36% | 7.7천 |
|---|
| 2026.08.18 | ₩43,335 | ₩43,375 | ₩43,242 | ₩43,242 | -0.22% | 1.4만 |
|---|
| 2026.08.17 | ₩43,422 | ₩43,422 | ₩43,108 | ₩43,108 | -0.72% | 1.3만 |
|---|
| 2026.08.14 | ₩43,602 | ₩43,669 | ₩43,575 | ₩43,605 | +0.01% | 2.8만 |
|---|
| 2026.08.13 | ₩43,429 | ₩43,562 | ₩43,295 | ₩43,562 | +0.31% | 7.9천 |
|---|
| 2026.08.12 | ₩43,282 | ₩43,282 | ₩42,961 | ₩42,974 | -0.71% | 1.1만 |
|---|
| 2026.08.11 | ₩43,415 | ₩43,415 | ₩43,268 | ₩43,282 | -0.31% | 3.4천 |
|---|
| 2026.08.10 | ₩43,041 | ₩43,308 | ₩43,041 | ₩43,041 | 0.00% | 1.1만 |
|---|
| 2026.08.07 | ₩42,667 | ₩43,041 | ₩42,667 | ₩43,041 | +0.88% | 8.4천 |
|---|
| 2026.08.06 | ₩42,787 | ₩42,814 | ₩42,694 | ₩42,814 | +0.06% | 5.6천 |
|---|
| 2026.08.05 | ₩42,948 | ₩42,948 | ₩42,667 | ₩42,707 | -0.56% | 7.9천 |
|---|
| 2026.08.04 | ₩42,307 | ₩42,974 | ₩42,307 | ₩42,881 | +1.36% | 1.4만 |
|---|
| 2026.08.03 | ₩42,514 | ₩42,568 | ₩42,440 | ₩42,568 | +0.13% | 8.3천 |
|---|
| 2026.07.31 | ₩41,799 | ₩42,089 | ₩41,799 | ₩42,089 | +0.69% | 5.2천 |
|---|
| 2026.07.30 | ₩41,532 | ₩41,973 | ₩41,492 | ₩41,973 | +1.06% | 7.6천 |
|---|
| 2026.07.29 | ₩42,347 | ₩42,480 | ₩42,066 | ₩42,080 | -0.63% | 1.8만 |
|---|
| 2026.07.28 | ₩42,347 | ₩42,454 | ₩42,307 | ₩42,360 | +0.03% | 1.8만 |
|---|
| 2026.07.27 | ₩41,779 | ₩41,926 | ₩41,779 | ₩41,839 | +0.14% | 1.8만 |
|---|
| 2026.07.24 | ₩40,771 | ₩41,612 | ₩40,771 | ₩41,479 | +1.74% | 9.9천 |
|---|
| 2026.07.23 | ₩41,105 | ₩41,105 | ₩40,998 | ₩41,105 | 0.00% | 8.7천 |
|---|
| 2026.07.22 | ₩41,612 | ₩41,639 | ₩41,332 | ₩41,405 | -0.50% | 1.8만 |
|---|
| 2026.07.21 | ₩41,666 | ₩41,666 | ₩41,319 | ₩41,445 | -0.53% | 3.9천 |
|---|
| 2026.07.20 | ₩41,746 | ₩41,746 | ₩41,278 | ₩41,284 | -1.11% | 4.2천 |
|---|
| 2026.07.17 | ₩41,786 | ₩41,786 | ₩41,379 | ₩41,465 | -0.77% | 6.9천 |
|---|
| 2026.07.16 | ₩41,392 | ₩41,586 | ₩41,385 | ₩41,523 | +0.32% | 1.6만 |
|---|
| 2026.07.15 | ₩41,011 | ₩41,198 | ₩41,011 | ₩41,158 | +0.36% | 6.9천 |
|---|
| 2026.07.14 | ₩41,132 | ₩41,145 | ₩40,931 | ₩40,971 | -0.39% | 1.6만 |
|---|
| 2026.07.13 | ₩41,385 | ₩41,385 | ₩41,212 | ₩41,292 | -0.23% | 4만 |
|---|
| 2026.07.10 | ₩41,038 | ₩41,105 | ₩40,971 | ₩41,025 | -0.03% | 9.1만 |
|---|
| 2026.07.09 | ₩40,397 | ₩40,691 | ₩40,357 | ₩40,678 | +0.69% | 2.6만 |
|---|
| 2026.07.08 | ₩40,611 | ₩40,691 | ₩40,437 | ₩40,458 | -0.37% | 1.6만 |
|---|
| 2026.07.07 | ₩41,065 | ₩41,091 | ₩40,918 | ₩40,921 | -0.35% | 9.7천 |
|---|
| 2026.07.06 | ₩40,637 | ₩40,637 | ₩40,250 | ₩40,517 | -0.30% | 3.2만 |
|---|
| 2026.07.02 | ₩40,384 | ₩40,584 | ₩40,290 | ₩40,584 | +0.50% | 9.5만 |
|---|
| 2026.07.01 | ₩40,290 | ₩40,424 | ₩40,008 | ₩40,250 | -0.10% | 1.7만 |
|---|
| 2026.06.30 | ₩40,130 | ₩40,130 | ₩39,689 | ₩39,756 | -0.93% | 2.9만 |
|---|
| 2026.06.29 | ₩40,330 | ₩40,370 | ₩40,157 | ₩40,250 | -0.20% | 2.8만 |
|---|
| 2026.06.26 | ₩40,063 | ₩40,305 | ₩40,063 | ₩40,290 | +0.57% | 4천 |
|---|
| 2026.06.25 | ₩39,996 | ₩40,191 | ₩39,823 | ₩39,890 | -0.27% | 2만 |
|---|
| 2026.06.24 | ₩39,970 | ₩40,130 | ₩39,890 | ₩39,916 | -0.13% | 1.1만 |
|---|
| 2026.06.23 | ₩39,649 | ₩39,916 | ₩39,649 | ₩39,916 | +0.67% | 9.8천 |
|---|
| 2026.06.22 | ₩39,663 | ₩39,796 | ₩39,536 | ₩39,582 | -0.20% | 1.2만 |
|---|
| 2026.06.18 | ₩40,023 | ₩40,023 | ₩39,556 | ₩39,562 | -1.15% | 1.1만 |
|---|
| 2026.06.17 | ₩40,370 | ₩40,384 | ₩39,689 | ₩39,729 | -1.59% | 1.4만 |
|---|
| 2026.06.16 | ₩40,597 | ₩40,611 | ₩40,430 | ₩40,517 | -0.20% | 1.7만 |
|---|
| 2026.06.15 | ₩40,718 | ₩40,718 | ₩40,424 | ₩40,437 | -0.69% | 2.7만 |
|---|
| 2026.06.12 | ₩40,410 | ₩40,624 | ₩40,410 | ₩40,584 | +0.43% | 3.5만 |
|---|
| 2026.06.11 | ₩40,277 | ₩40,330 | ₩40,023 | ₩40,277 | 0.00% | 6천 |
|---|
| 2026.06.10 | ₩40,357 | ₩40,357 | ₩40,036 | ₩40,036 | -0.79% | 3.9천 |
|---|
| 2026.06.09 | ₩40,357 | ₩40,357 | ₩40,143 | ₩40,260 | -0.24% | 1.2만 |
|---|
| 2026.06.08 | ₩40,330 | ₩40,417 | ₩40,157 | ₩40,157 | -0.43% | 1.8만 |
|---|
| 2026.06.05 | ₩40,584 | ₩40,597 | ₩40,210 | ₩40,317 | -0.66% | 2.2만 |
|---|
| 2026.06.04 | ₩40,784 | ₩40,818 | ₩40,531 | ₩40,651 | -0.33% | 1.2만 |
|---|
| 2026.06.03 | ₩40,257 | ₩40,324 | ₩40,223 | ₩40,223 | -0.08% | 6.6천 |
|---|
| 2026.06.02 | ₩40,344 | ₩40,557 | ₩40,344 | ₩40,464 | +0.30% | 1.4만 |
|---|
| 2026.06.01 | ₩40,384 | ₩40,464 | ₩40,370 | ₩40,384 | 0.00% | 2.9만 |
|---|
| 2026.05.29 | ₩40,597 | ₩40,597 | ₩40,437 | ₩40,464 | -0.33% | 4.9천 |
|---|
| 2026.05.28 | ₩40,503 | ₩40,571 | ₩40,464 | ₩40,531 | +0.07% | 2.8만 |
|---|
| 2026.05.27 | ₩40,397 | ₩40,664 | ₩40,364 | ₩40,437 | +0.10% | 4.1만 |
|---|
| 2026.05.26 | ₩40,491 | ₩40,491 | ₩40,344 | ₩40,424 | -0.16% | 1.7만 |
|---|
| 2026.05.22 | ₩40,410 | ₩40,511 | ₩40,410 | ₩40,477 | +0.17% | 2.2천 |
|---|
| 2026.05.21 | ₩39,395 | ₩39,970 | ₩39,395 | ₩39,966 | +1.45% | 8.1천 |
|---|
| 2026.05.20 | ₩39,663 | ₩39,809 | ₩39,663 | ₩39,793 | +0.33% | 2.4만 |
|---|
| 2026.05.19 | ₩39,302 | ₩39,676 | ₩39,302 | ₩39,533 | +0.59% | 7.8천 |
|---|
| 2026.05.18 | ₩39,549 | ₩39,663 | ₩39,542 | ₩39,663 | +0.29% | 8.6천 |
|---|
| 2026.05.15 | ₩39,636 | ₩39,636 | ₩39,414 | ₩39,414 | -0.56% | 1.8만 |
|---|
| 2026.05.14 | ₩39,729 | ₩39,789 | ₩39,623 | ₩39,624 | -0.27% | 7.9천 |
|---|
| 2026.05.13 | ₩39,369 | ₩39,623 | ₩39,369 | ₩39,573 | +0.52% | 2.2만 |
|---|
| 2026.05.12 | ₩39,335 | ₩39,529 | ₩39,235 | ₩39,529 | +0.49% | 2.7천 |
|---|
| 2026.05.11 | ₩39,956 | ₩39,956 | ₩39,476 | ₩39,513 | -1.11% | 1.8천 |
|---|
| 2026.05.08 | ₩39,609 | ₩39,643 | ₩39,556 | ₩39,601 | -0.02% | 1.4천 |
|---|
| 2026.05.07 | ₩39,502 | ₩39,502 | ₩39,449 | ₩39,462 | -0.10% | 2천 |
|---|
| 2026.05.06 | ₩39,729 | ₩39,769 | ₩39,636 | ₩39,704 | -0.06% | 4.7천 |
|---|
| 2026.05.05 | ₩39,249 | ₩39,476 | ₩39,249 | ₩39,445 | +0.50% | 1.9만 |
|---|
| 2026.05.04 | ₩39,476 | ₩39,502 | ₩39,222 | ₩39,235 | -0.61% | 8.2천 |
|---|
| 2026.05.01 | ₩39,756 | ₩39,836 | ₩39,645 | ₩39,645 | -0.28% | 9.7천 |
|---|
| 2026.04.30 | ₩39,636 | ₩39,848 | ₩39,636 | ₩39,848 | +0.54% | 5.7천 |
|---|
| 2026.04.29 | ₩39,222 | ₩39,329 | ₩39,182 | ₩39,329 | +0.27% | 1.5만 |
|---|
| 2026.04.28 | ₩39,289 | ₩39,362 | ₩39,235 | ₩39,235 | -0.14% | 5.6천 |
|---|
| 2026.04.27 | ₩39,222 | ₩39,222 | ₩39,175 | ₩39,196 | -0.06% | 2.1만 |
|---|
| 2026.04.24 | ₩39,315 | ₩39,315 | ₩39,060 | ₩39,083 | -0.59% | 1.6만 |
|---|
| 2026.04.23 | ₩39,329 | ₩39,395 | ₩39,168 | ₩39,275 | -0.14% | 3.3천 |
|---|
| 2026.04.22 | ₩39,342 | ₩39,355 | ₩39,128 | ₩39,166 | -0.45% | 5.3만 |
|---|
| 2026.04.21 | ₩39,195 | ₩39,516 | ₩39,195 | ₩39,215 | +0.05% | 1.3만 |
|---|
| 2026.04.20 | ₩39,249 | ₩39,322 | ₩39,195 | ₩39,210 | -0.10% | 6.6천 |
|---|
| 2026.04.17 | ₩39,168 | ₩39,262 | ₩39,163 | ₩39,206 | +0.10% | 1.6만 |
|---|
| 2026.04.16 | ₩38,648 | ₩38,753 | ₩38,608 | ₩38,753 | +0.27% | 6.2천 |
|---|
| 2026.04.15 | ₩38,354 | ₩38,594 | ₩38,354 | ₩38,487 | +0.35% | 1만 |
|---|
| 2026.04.14 | ₩38,447 | ₩38,487 | ₩38,421 | ₩38,451 | +0.01% | 5.5천 |
|---|
| 2026.04.13 | ₩38,033 | ₩38,367 | ₩37,900 | ₩38,367 | +0.88% | 7.2천 |
|---|
| 2026.04.10 | ₩38,247 | ₩38,274 | ₩38,000 | ₩38,033 | -0.56% | 1.4만 |
|---|
| 2026.04.09 | ₩38,287 | ₩38,447 | ₩38,194 | ₩38,405 | +0.31% | 1.5만 |
|---|
| 2026.04.08 | ₩38,113 | ₩38,262 | ₩38,060 | ₩38,262 | +0.39% | 9.7천 |
|---|
| 2026.04.07 | ₩37,586 | ₩37,713 | ₩37,586 | ₩37,646 | +0.16% | 3.9천 |
|---|
| 2026.04.06 | ₩37,566 | ₩37,740 | ₩37,566 | ₩37,740 | +0.46% | 1.3만 |
|---|
| 2026.04.02 | ₩37,579 | ₩37,579 | ₩37,419 | ₩37,533 | -0.12% | 1.8만 |
|---|
| 2026.04.01 | ₩37,573 | ₩37,593 | ₩37,472 | ₩37,499 | -0.20% | 2.2만 |
|---|
| 2026.03.31 | ₩37,219 | ₩37,619 | ₩37,181 | ₩37,522 | +0.81% | 3.5천 |
|---|
| 2026.03.30 | ₩37,380 | ₩37,459 | ₩37,139 | ₩37,179 | -0.54% | 7.2천 |
|---|
| 2026.03.27 | ₩37,472 | ₩37,472 | ₩37,032 | ₩37,100 | -0.99% | 6.3만 |
|---|
| 2026.03.26 | ₩37,833 | ₩37,833 | ₩37,539 | ₩37,579 | -0.67% | 7.3천 |
|---|
| 2026.03.25 | ₩37,846 | ₩37,846 | ₩37,673 | ₩37,673 | -0.46% | 3.8천 |
|---|
| 2026.03.24 | ₩37,292 | ₩37,753 | ₩37,292 | ₩37,566 | +0.73% | 2.6만 |
|---|
| 2026.03.23 | ₩37,379 | ₩37,633 | ₩37,366 | ₩37,392 | +0.04% | 1.4만 |
|---|
| 2026.03.20 | ₩37,219 | ₩37,232 | ₩36,965 | ₩37,058 | -0.43% | 1.7만 |
|---|
| 2026.03.19 | ₩36,992 | ₩37,245 | ₩36,992 | ₩37,245 | +0.69% | 2.5만 |
|---|
| 2026.03.18 | ₩37,459 | ₩37,459 | ₩37,205 | ₩37,205 | -0.68% | 1.6만 |
|---|
| 2026.03.17 | ₩37,926 | ₩37,926 | ₩37,659 | ₩37,659 | -0.70% | 9.7천 |
|---|
| 2026.03.16 | ₩37,486 | ₩37,619 | ₩37,486 | ₩37,503 | +0.05% | 2.2만 |
|---|
| 2026.03.13 | ₩37,486 | ₩37,546 | ₩37,276 | ₩37,276 | -0.56% | 1.2만 |
|---|
| 2026.03.12 | ₩37,459 | ₩37,539 | ₩37,339 | ₩37,339 | -0.32% | 1.4만 |
|---|
| 2026.03.11 | ₩37,573 | ₩37,713 | ₩37,573 | ₩37,697 | +0.33% | 4.6천 |
|---|
| 2026.03.10 | ₩38,060 | ₩38,060 | ₩37,750 | ₩37,750 | -0.81% | 1.1천 |
|---|
| 2026.03.09 | ₩37,526 | ₩37,931 | ₩37,245 | ₩37,931 | +1.08% | 5.3만 |
|---|
| 2026.03.06 | ₩37,786 | ₩38,060 | ₩37,673 | ₩38,060 | +0.72% | 1.3만 |
|---|
| 2026.03.05 | ₩38,728 | ₩38,728 | ₩38,260 | ₩38,367 | -0.93% | 9.8천 |
|---|
| 2026.03.04 | ₩38,521 | ₩38,795 | ₩38,521 | ₩38,754 | +0.61% | 1.1만 |
|---|
| 2026.03.03 | ₩38,514 | ₩38,795 | ₩38,100 | ₩38,688 | +0.45% | 1.3만 |
|---|
| 2026.03.02 | ₩39,155 | ₩39,155 | ₩38,901 | ₩39,007 | -0.38% | 6.4천 |
|---|
| 2026.02.27 | ₩39,062 | ₩39,088 | ₩38,861 | ₩39,088 | +0.07% | 4.2만 |
|---|
| 2026.02.26 | ₩39,022 | ₩39,062 | ₩38,921 | ₩39,044 | +0.06% | 2.1천 |
|---|
| 2026.02.25 | ₩38,821 | ₩38,981 | ₩38,781 | ₩38,981 | +0.41% | 1.2만 |
|---|
| 2026.02.24 | ₩38,875 | ₩38,968 | ₩38,875 | ₩38,964 | +0.23% | 3.2천 |
|---|
| 2026.02.23 | ₩39,222 | ₩39,222 | ₩38,754 | ₩38,835 | -0.99% | 3.7천 |
|---|
| 2026.02.20 | ₩39,075 | ₩39,195 | ₩38,875 | ₩39,195 | +0.31% | 1.6만 |
|---|
| 2026.02.19 | ₩39,168 | ₩39,168 | ₩38,928 | ₩39,008 | -0.41% | 8.4천 |
|---|
| 2026.02.18 | ₩39,195 | ₩39,195 | ₩39,082 | ₩39,192 | -0.01% | 4.1천 |
|---|
| 2026.02.17 | ₩39,062 | ₩39,168 | ₩38,808 | ₩38,991 | -0.18% | 1.7만 |
|---|
| 2026.02.13 | ₩38,861 | ₩39,182 | ₩38,861 | ₩39,074 | +0.55% | 2.8만 |
|---|
| 2026.02.12 | ₩39,409 | ₩39,529 | ₩38,861 | ₩38,875 | -1.36% | 4.5만 |
|---|
| 2026.02.11 | ₩39,456 | ₩39,489 | ₩39,329 | ₩39,420 | -0.09% | 1.5만 |
|---|
| 2026.02.10 | ₩39,315 | ₩39,422 | ₩39,302 | ₩39,314 | -0.00% | 1.5만 |
|---|
| 2026.02.09 | ₩39,516 | ₩39,516 | ₩39,195 | ₩39,342 | -0.44% | 4.9만 |
|---|
| 2026.02.06 | ₩39,249 | ₩39,457 | ₩39,195 | ₩39,457 | +0.53% | 6.4천 |
|---|
| 2026.02.05 | ₩38,915 | ₩38,968 | ₩38,781 | ₩38,888 | -0.07% | 3.9만 |
|---|
| 2026.02.04 | ₩38,714 | ₩39,186 | ₩38,714 | ₩39,062 | +0.90% | 1만 |
|---|
| 2026.02.03 | ₩38,234 | ₩38,701 | ₩38,234 | ₩38,557 | +0.85% | 7.5천 |
|---|
| 2026.02.02 | ₩38,154 | ₩38,407 | ₩38,154 | ₩38,394 | +0.63% | 1.4만 |
|---|
| 2026.01.30 | ₩37,873 | ₩38,154 | ₩37,873 | ₩38,131 | +0.68% | 9.3천 |
|---|
| 2026.01.29 | ₩37,820 | ₩37,953 | ₩37,820 | ₩37,953 | +0.35% | 4.7만 |
|---|
| 2026.01.28 | ₩37,766 | ₩37,766 | ₩37,486 | ₩37,539 | -0.60% | 1.9만 |
|---|
| 2026.01.27 | ₩37,545 | ₩37,634 | ₩37,486 | ₩37,566 | +0.06% | 2.4만 |
|---|
| 2026.01.26 | ₩37,646 | ₩37,699 | ₩37,565 | ₩37,686 | +0.11% | 2.5만 |
|---|
| 2026.01.23 | ₩37,513 | ₩37,558 | ₩37,432 | ₩37,553 | +0.11% | 1.8만 |
|---|
| 2026.01.22 | ₩37,579 | ₩37,820 | ₩37,579 | ₩37,726 | +0.39% | 3.7만 |
|---|
| 2026.01.21 | ₩37,192 | ₩37,566 | ₩37,192 | ₩37,513 | +0.86% | 3.3만 |
|---|
| 2026.01.20 | ₩37,085 | ₩37,219 | ₩36,965 | ₩36,992 | -0.25% | 1.8만 |
|---|
| 2026.01.16 | ₩37,526 | ₩37,553 | ₩37,392 | ₩37,419 | -0.28% | 8.4천 |
|---|
| 2026.01.15 | ₩37,566 | ₩37,726 | ₩37,513 | ₩37,642 | +0.20% | 7.4천 |
|---|
| 2026.01.14 | ₩37,245 | ₩37,553 | ₩37,245 | ₩37,553 | +0.82% | 1.4만 |
|---|
| 2026.01.13 | ₩37,569 | ₩37,569 | ₩37,326 | ₩37,366 | -0.54% | 2.9만 |
|---|
| 2026.01.12 | ₩37,392 | ₩37,539 | ₩37,392 | ₩37,526 | +0.36% | 2.2만 |
|---|
| 2026.01.09 | ₩37,793 | ₩37,806 | ₩37,646 | ₩37,699 | -0.25% | 1.1만 |
|---|
| 2026.01.08 | ₩37,326 | ₩37,726 | ₩37,326 | ₩37,655 | +0.88% | 2.4만 |
|---|
| 2026.01.07 | ₩37,526 | ₩37,526 | ₩37,176 | ₩37,176 | -0.93% | 4.5천 |
|---|
| 2026.01.06 | ₩37,419 | ₩37,566 | ₩37,419 | ₩37,553 | +0.36% | 1.5만 |
|---|
| 2026.01.05 | ₩37,152 | ₩37,486 | ₩37,152 | ₩37,375 | +0.60% | 3만 |
|---|
| 2026.01.02 | ₩36,725 | ₩37,032 | ₩36,725 | ₩36,965 | +0.65% | 1.6만 |
|---|
| 2025.12.31 | ₩36,898 | ₩36,898 | ₩36,711 | ₩36,711 | -0.51% | 6.8천 |
|---|
| 2025.12.30 | ₩37,005 | ₩37,005 | ₩36,898 | ₩36,921 | -0.23% | 1.9만 |
|---|
| 2025.12.29 | ₩37,200 | ₩37,205 | ₩37,099 | ₩37,161 | -0.10% | 1.4만 |
|---|
| 2025.12.26 | ₩37,292 | ₩37,299 | ₩37,176 | ₩37,295 | +0.01% | 1.6만 |
|---|
| 2025.12.24 | ₩37,185 | ₩37,299 | ₩37,185 | ₩37,285 | +0.27% | 6.8천 |
|---|
| 2025.12.23 | ₩37,045 | ₩37,152 | ₩37,045 | ₩37,097 | +0.14% | 8.6천 |
|---|
| 2025.12.22 | ₩37,099 | ₩37,139 | ₩37,032 | ₩37,125 | +0.07% | 2.6만 |
|---|
| 2025.12.19 | ₩36,858 | ₩36,992 | ₩36,831 | ₩36,925 | +0.18% | 2.3만 |
|---|
| 2025.12.18 | ₩37,016 | ₩37,072 | ₩36,791 | ₩36,826 | -0.51% | 3.2만 |
|---|
| 2025.12.17 | ₩36,845 | ₩36,989 | ₩36,818 | ₩36,845 | 0.00% | 5.2만 |
|---|
| 2025.12.16 | ₩37,125 | ₩37,125 | ₩36,738 | ₩36,858 | -0.72% | 4.9만 |
|---|
| 2025.12.15 | ₩37,219 | ₩37,232 | ₩37,057 | ₩37,201 | -0.05% | 2.6만 |
|---|
| 2025.12.12 | ₩37,245 | ₩37,245 | ₩36,965 | ₩37,058 | -0.50% | 1.3만 |
|---|
| 2025.12.11 | ₩37,005 | ₩37,152 | ₩36,998 | ₩37,112 | +0.29% | 4.3만 |
|---|
| 2025.12.10 | ₩36,217 | ₩36,831 | ₩36,217 | ₩36,791 | +1.59% | 3.1만 |
|---|
| 2025.12.09 | ₩36,377 | ₩36,377 | ₩36,185 | ₩36,186 | -0.52% | 1.4만 |
|---|
| 2025.12.08 | ₩36,351 | ₩36,364 | ₩36,217 | ₩36,244 | -0.29% | 1.1만 |
|---|
| 2025.12.05 | ₩36,484 | ₩36,644 | ₩36,454 | ₩36,454 | -0.08% | 3.3만 |
|---|
| 2025.12.04 | ₩36,417 | ₩36,511 | ₩36,337 | ₩36,396 | -0.06% | 2.6만 |
|---|
| 2025.12.03 | ₩36,351 | ₩36,471 | ₩36,230 | ₩36,425 | +0.21% | 2.5만 |
|---|
| 2025.12.02 | ₩35,923 | ₩36,026 | ₩35,897 | ₩36,026 | +0.29% | 2.2천 |
|---|
| 2025.12.01 | ₩36,271 | ₩36,271 | ₩36,046 | ₩36,046 | -0.62% | 4.8천 |
|---|
| 2025.11.28 | ₩36,110 | ₩36,284 | ₩36,110 | ₩36,244 | +0.37% | 5.7천 |
|---|
| 2025.11.26 | ₩35,937 | ₩36,137 | ₩35,937 | ₩36,070 | +0.37% | 7천 |
|---|
| 2025.11.25 | ₩35,683 | ₩35,910 | ₩35,683 | ₩35,897 | +0.60% | 1.4만 |
|---|
| 2025.11.24 | ₩35,296 | ₩35,469 | ₩35,202 | ₩35,336 | +0.11% | 1.6만 |
|---|
| 2025.11.21 | ₩34,802 | ₩35,469 | ₩34,802 | ₩35,269 | +1.34% | 1.4만 |
|---|
| 2025.11.20 | ₩35,256 | ₩35,256 | ₩34,615 | ₩34,615 | -1.82% | 2.1천 |
|---|
| 2025.11.19 | ₩35,002 | ₩35,002 | ₩34,863 | ₩34,935 | -0.19% | 1.7만 |
|---|
| 2025.11.18 | ₩34,835 | ₩35,149 | ₩34,835 | ₩35,055 | +0.63% | 2.4만 |
|---|
| 2025.11.17 | ₩35,296 | ₩35,376 | ₩34,828 | ₩34,908 | -1.10% | 6.1만 |
|---|
| 2025.11.14 | ₩35,356 | ₩35,489 | ₩35,322 | ₩35,322 | -0.09% | 3.9천 |
|---|
| 2025.11.13 | ₩35,897 | ₩35,897 | ₩35,469 | ₩35,473 | -1.18% | 5.6천 |
|---|
| 2025.11.12 | ₩35,416 | ₩35,743 | ₩35,416 | ₩35,630 | +0.60% | 1.1만 |
|---|
| 2025.11.11 | ₩35,135 | ₩35,469 | ₩35,135 | ₩35,456 | +0.91% | 1만 |
|---|
| 2025.11.10 | ₩34,908 | ₩35,055 | ₩34,908 | ₩35,029 | +0.34% | 1.7천 |
|---|
| 2025.11.07 | ₩34,820 | ₩35,002 | ₩34,708 | ₩35,002 | +0.52% | 5.9만 |
|---|
| 2025.11.06 | ₩34,935 | ₩34,948 | ₩34,735 | ₩34,762 | -0.50% | 1.8만 |
|---|
| 2025.11.05 | ₩34,695 | ₩35,002 | ₩34,695 | ₩34,895 | +0.58% | 1.5만 |
|---|
| 2025.11.04 | ₩34,735 | ₩34,735 | ₩34,655 | ₩34,655 | -0.23% | 8.6천 |
|---|
| 2025.11.03 | ₩34,788 | ₩34,828 | ₩34,788 | ₩34,828 | +0.12% | 1.4만 |
|---|
| 2025.10.31 | ₩34,842 | ₩35,017 | ₩34,842 | ₩34,990 | +0.43% | 5.1천 |
|---|
| 2025.10.30 | ₩34,802 | ₩35,189 | ₩34,802 | ₩34,904 | +0.30% | 1만 |
|---|
| 2025.10.29 | ₩35,496 | ₩35,509 | ₩35,233 | ₩35,240 | -0.72% | 9.1천 |
|---|
| 2025.10.28 | ₩35,603 | ₩35,683 | ₩35,503 | ₩35,503 | -0.28% | 1.1만 |
|---|
| 2025.10.27 | ₩35,715 | ₩35,715 | ₩35,616 | ₩35,662 | -0.15% | 3.8천 |
|---|
| 2025.10.24 | ₩35,496 | ₩35,496 | ₩35,416 | ₩35,416 | -0.23% | 8천 |
|---|
| 2025.10.23 | ₩35,189 | ₩35,309 | ₩35,189 | ₩35,246 | +0.16% | 3.6천 |
|---|
| 2025.10.22 | ₩35,429 | ₩35,429 | ₩35,189 | ₩35,242 | -0.53% | 5.9천 |
|---|
| 2025.10.21 | ₩35,296 | ₩35,416 | ₩35,269 | ₩35,362 | +0.19% | 3.1만 |
|---|
| 2025.10.20 | ₩34,989 | ₩35,189 | ₩34,989 | ₩35,175 | +0.53% | 1.3만 |
|---|
| 2025.10.17 | ₩34,828 | ₩34,875 | ₩34,828 | ₩34,866 | +0.11% | 5.9만 |
|---|
| 2025.10.16 | ₩34,935 | ₩34,935 | ₩34,428 | ₩34,561 | -1.07% | 3.3천 |
|---|
| 2025.10.15 | ₩35,202 | ₩35,202 | ₩34,762 | ₩34,944 | -0.73% | 1.6천 |
|---|
| 2025.10.14 | ₩34,561 | ₩35,095 | ₩34,561 | ₩34,979 | +1.21% | 2.8천 |
|---|
| 2025.10.13 | ₩34,548 | ₩34,615 | ₩34,494 | ₩34,588 | +0.12% | 2.5천 |
|---|
| 2025.10.10 | ₩35,095 | ₩35,095 | ₩34,274 | ₩34,274 | -2.34% | 1.7천 |
|---|