시장 데이터를 불러오는 중
전체 종목
iShares Government Money Market ETF 과거 주가
iShares Government Money Market ETF · GMMF · NYSE
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
iShares Government Money Market ETF · GMMF · NYSE
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩134,487 | ₩134,507 | ₩134,487 | ₩134,499 | +0.01% | 2.1만 |
| 2026.10.08 | ₩134,447 | ₩134,447 | ₩134,433 | ₩134,447 | 0.00% | 1.7만 |
| 2026.10.07 | ₩134,433 | ₩134,433 | ₩134,420 | ₩134,427 | -0.00% | 12.8만 |
| 2026.10.06 | ₩134,514 | ₩134,514 | ₩134,500 | ₩134,507 | -0.00% | 1.8만 |
| 2026.10.05 | ₩134,487 | ₩134,511 | ₩134,487 | ₩134,500 | +0.01% | 1.5만 |
| 2026.10.02 | ₩134,473 | ₩134,500 | ₩134,463 | ₩134,487 | +0.01% | 2.2만 |
| 2026.10.01 | ₩134,447 | ₩134,447 | ₩134,433 | ₩134,433 | -0.01% | 2.8만 |
| 2026.09.30 | ₩134,431 | ₩134,433 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩134,420 |
| -0.01% |
| 1.1만 |
| 2026.09.29 | ₩134,500 | ₩134,500 | ₩134,487 | ₩134,494 | -0.00% | 7.7천 |
|---|
| 2026.09.28 | ₩134,487 | ₩134,487 | ₩134,473 | ₩134,473 | -0.01% | 2.3만 |
|---|
| 2026.09.25 | ₩134,460 | ₩134,460 | ₩134,447 | ₩134,453 | -0.00% | 1.8만 |
|---|
| 2026.09.24 | ₩134,433 | ₩134,433 | ₩134,420 | ₩134,427 | -0.00% | 2.9만 |
|---|
| 2026.09.23 | ₩134,423 | ₩134,431 | ₩134,409 | ₩134,413 | -0.01% | 1.2만 |
|---|
| 2026.09.22 | ₩134,500 | ₩134,511 | ₩134,500 | ₩134,507 | +0.00% | 1.6만 |
|---|
| 2026.09.21 | ₩134,487 | ₩134,500 | ₩134,487 | ₩134,500 | +0.01% | 5만 |
|---|
| 2026.09.18 | ₩134,473 | ₩134,473 | ₩134,460 | ₩134,473 | 0.00% | 1.6만 |
|---|
| 2026.09.17 | ₩134,447 | ₩134,447 | ₩134,420 | ₩134,427 | -0.01% | 7천 |
|---|
| 2026.09.16 | ₩134,433 | ₩134,447 | ₩134,433 | ₩134,433 | 0.00% | 9.3천 |
|---|
| 2026.09.15 | ₩134,514 | ₩134,514 | ₩134,500 | ₩134,507 | -0.00% | 1.6만 |
|---|
| 2026.09.14 | ₩134,487 | ₩134,500 | ₩134,487 | ₩134,487 | 0.00% | 1.2만 |
|---|
| 2026.09.11 | ₩134,494 | ₩134,498 | ₩134,473 | ₩134,473 | -0.01% | 3.3만 |
|---|
| 2026.09.10 | ₩134,459 | ₩134,460 | ₩134,447 | ₩134,453 | -0.00% | 2.8만 |
|---|
| 2026.09.09 | ₩134,447 | ₩134,460 | ₩134,437 | ₩134,447 | 0.00% | 2.1만 |
|---|
| 2026.09.08 | ₩134,527 | ₩134,541 | ₩134,527 | ₩134,527 | 0.00% | 2.7만 |
|---|
| 2026.09.04 | ₩134,514 | ₩134,526 | ₩134,500 | ₩134,514 | 0.00% | 1.1만 |
|---|
| 2026.09.03 | ₩134,447 | ₩134,460 | ₩134,447 | ₩134,447 | 0.00% | 2.2만 |
|---|
| 2026.09.02 | ₩134,433 | ₩134,447 | ₩134,433 | ₩134,440 | +0.00% | 2.1만 |
|---|
| 2026.09.01 | ₩134,514 | ₩134,527 | ₩134,514 | ₩134,527 | +0.01% | 1.4만 |
|---|
| 2026.08.31 | ₩134,527 | ₩134,527 | ₩134,514 | ₩134,514 | -0.01% | 1만 |
|---|
| 2026.08.28 | ₩134,514 | ₩134,514 | ₩134,487 | ₩134,507 | -0.00% | 1.9만 |
|---|
| 2026.08.27 | ₩134,460 | ₩134,487 | ₩134,460 | ₩134,467 | +0.00% | 1.2만 |
|---|
| 2026.08.26 | ₩134,473 | ₩134,473 | ₩134,448 | ₩134,453 | -0.01% | 7.7천 |
|---|
| 2026.08.25 | ₩134,528 | ₩134,541 | ₩134,527 | ₩134,534 | +0.00% | 2.4만 |
|---|
| 2026.08.24 | ₩134,514 | ₩134,541 | ₩134,514 | ₩134,541 | +0.02% | 2.4만 |
|---|
| 2026.08.21 | ₩134,500 | ₩134,514 | ₩134,500 | ₩134,500 | 0.00% | 1.2만 |
|---|
| 2026.08.20 | ₩134,460 | ₩134,473 | ₩134,460 | ₩134,473 | +0.01% | 2.6만 |
|---|
| 2026.08.19 | ₩134,460 | ₩134,472 | ₩134,447 | ₩134,467 | +0.00% | 9.5천 |
|---|
| 2026.08.18 | ₩134,534 | ₩134,541 | ₩134,527 | ₩134,541 | +0.00% | 2.5만 |
|---|
| 2026.08.17 | ₩134,541 | ₩134,541 | ₩134,515 | ₩134,527 | -0.01% | 2.1만 |
|---|
| 2026.08.14 | ₩134,487 | ₩134,514 | ₩134,487 | ₩134,514 | +0.02% | 2.6만 |
|---|
| 2026.08.13 | ₩134,460 | ₩134,473 | ₩134,460 | ₩134,473 | +0.01% | 3.1만 |
|---|
| 2026.08.12 | ₩134,453 | ₩134,460 | ₩134,448 | ₩134,453 | 0.00% | 8.2천 |
|---|
| 2026.08.11 | ₩134,539 | ₩134,554 | ₩134,527 | ₩134,539 | 0.00% | 5.5만 |
|---|
| 2026.08.10 | ₩134,514 | ₩134,527 | ₩134,514 | ₩134,514 | 0.00% | 2만 |
|---|
| 2026.08.07 | ₩134,500 | ₩134,500 | ₩134,487 | ₩134,500 | 0.00% | 1.9만 |
|---|
| 2026.08.06 | ₩134,460 | ₩134,473 | ₩134,447 | ₩134,473 | +0.01% | 2.3만 |
|---|
| 2026.08.05 | ₩134,460 | ₩134,460 | ₩134,447 | ₩134,460 | 0.00% | 3.1만 |
|---|
| 2026.08.04 | ₩134,527 | ₩134,527 | ₩134,515 | ₩134,520 | -0.00% | 8.5천 |
|---|
| 2026.08.03 | ₩134,514 | ₩134,524 | ₩134,500 | ₩134,515 | +0.00% | 8.4천 |
|---|
| 2026.07.31 | ₩134,487 | ₩134,511 | ₩134,487 | ₩134,500 | +0.01% | 2.9만 |
|---|
| 2026.07.30 | ₩134,460 | ₩134,473 | ₩134,460 | ₩134,460 | 0.00% | 1.5만 |
|---|
| 2026.07.29 | ₩134,447 | ₩134,469 | ₩134,433 | ₩134,447 | 0.00% | 1.5만 |
|---|
| 2026.07.28 | ₩134,514 | ₩134,514 | ₩134,500 | ₩134,507 | -0.00% | 1.3만 |
|---|
| 2026.07.27 | ₩134,514 | ₩134,514 | ₩134,500 | ₩134,507 | -0.00% | 8.9천 |
|---|
| 2026.07.24 | ₩134,473 | ₩134,487 | ₩134,473 | ₩134,487 | +0.01% | 4.1만 |
|---|
| 2026.07.23 | ₩134,460 | ₩134,460 | ₩134,433 | ₩134,447 | -0.01% | 1.7만 |
|---|
| 2026.07.22 | ₩134,433 | ₩134,447 | ₩134,433 | ₩134,447 | +0.01% | 1.7만 |
|---|
| 2026.07.21 | ₩134,514 | ₩134,527 | ₩134,514 | ₩134,520 | +0.00% | 1.5만 |
|---|
| 2026.07.20 | ₩134,507 | ₩134,514 | ₩134,500 | ₩134,507 | 0.00% | 4.6만 |
|---|
| 2026.07.17 | ₩134,487 | ₩134,500 | ₩134,487 | ₩134,494 | +0.00% | 3.4만 |
|---|
| 2026.07.16 | ₩134,459 | ₩134,460 | ₩134,447 | ₩134,448 | -0.01% | 1.2만 |
|---|
| 2026.07.15 | ₩134,447 | ₩134,447 | ₩134,433 | ₩134,433 | -0.01% | 2.6만 |
|---|
| 2026.07.14 | ₩134,500 | ₩134,514 | ₩134,500 | ₩134,507 | +0.00% | 7.1천 |
|---|
| 2026.07.13 | ₩134,500 | ₩134,514 | ₩134,500 | ₩134,500 | 0.00% | 1.1만 |
|---|
| 2026.07.10 | ₩134,487 | ₩134,500 | ₩134,487 | ₩134,498 | +0.01% | 1.1만 |
|---|
| 2026.07.09 | ₩134,473 | ₩134,473 | ₩134,447 | ₩134,453 | -0.01% | 2.3만 |
|---|
| 2026.07.08 | ₩134,440 | ₩134,447 | ₩134,433 | ₩134,433 | -0.00% | 1.4만 |
|---|
| 2026.07.07 | ₩134,527 | ₩134,527 | ₩134,514 | ₩134,520 | -0.00% | 4.3만 |
|---|
| 2026.07.06 | ₩134,500 | ₩134,514 | ₩134,500 | ₩134,500 | 0.00% | 3.5만 |
|---|
| 2026.07.02 | ₩134,487 | ₩134,487 | ₩134,461 | ₩134,487 | 0.00% | 2.2만 |
|---|
| 2026.07.01 | ₩134,447 | ₩134,447 | ₩134,433 | ₩134,433 | -0.01% | 2.4만 |
|---|
| 2026.06.30 | ₩134,507 | ₩134,527 | ₩134,500 | ₩134,527 | +0.01% | 3.6만 |
|---|
| 2026.06.29 | ₩134,500 | ₩134,514 | ₩134,500 | ₩134,507 | +0.00% | 1.5만 |
|---|
| 2026.06.26 | ₩134,483 | ₩134,487 | ₩134,473 | ₩134,487 | +0.00% | 2.5만 |
|---|
| 2026.06.25 | ₩134,447 | ₩134,460 | ₩134,433 | ₩134,447 | 0.00% | 3.5만 |
|---|
| 2026.06.24 | ₩134,447 | ₩134,447 | ₩134,433 | ₩134,447 | 0.00% | 1.4만 |
|---|
| 2026.06.23 | ₩134,500 | ₩134,514 | ₩134,500 | ₩134,514 | +0.01% | 4.5만 |
|---|
| 2026.06.22 | ₩134,487 | ₩134,514 | ₩134,487 | ₩134,487 | 0.00% | 3.8만 |
|---|
| 2026.06.18 | ₩134,487 | ₩134,487 | ₩134,460 | ₩134,473 | -0.01% | 3.4만 |
|---|
| 2026.06.17 | ₩134,433 | ₩134,460 | ₩134,429 | ₩134,460 | +0.02% | 2.9만 |
|---|
| 2026.06.16 | ₩134,527 | ₩134,527 | ₩134,514 | ₩134,520 | -0.00% | 1.8만 |
|---|
| 2026.06.15 | ₩134,500 | ₩134,514 | ₩134,500 | ₩134,500 | 0.00% | 2.8만 |
|---|
| 2026.06.12 | ₩134,487 | ₩134,500 | ₩134,487 | ₩134,500 | +0.01% | 2.6만 |
|---|
| 2026.06.11 | ₩134,452 | ₩134,460 | ₩134,447 | ₩134,447 | -0.00% | 2만 |
|---|
| 2026.06.10 | ₩134,447 | ₩134,447 | ₩134,433 | ₩134,440 | -0.00% | 2.2만 |
|---|
| 2026.06.09 | ₩134,514 | ₩134,514 | ₩134,500 | ₩134,507 | -0.00% | 2.6만 |
|---|
| 2026.06.08 | ₩134,500 | ₩134,514 | ₩134,500 | ₩134,500 | 0.00% | 3.9만 |
|---|
| 2026.06.05 | ₩134,473 | ₩134,487 | ₩134,473 | ₩134,480 | +0.00% | 4.2만 |
|---|
| 2026.06.04 | ₩134,447 | ₩134,460 | ₩134,433 | ₩134,452 | +0.00% | 2.7만 |
|---|
| 2026.06.03 | ₩134,447 | ₩134,447 | ₩134,420 | ₩134,447 | 0.00% | 2.7만 |
|---|
| 2026.06.02 | ₩134,514 | ₩134,514 | ₩134,500 | ₩134,507 | -0.00% | 1.4만 |
|---|
| 2026.06.01 | ₩134,487 | ₩134,514 | ₩134,487 | ₩134,514 | +0.02% | 1.9만 |
|---|
| 2026.05.29 | ₩134,487 | ₩134,487 | ₩134,473 | ₩134,473 | -0.01% | 1.8만 |
|---|
| 2026.05.28 | ₩134,460 | ₩134,460 | ₩134,447 | ₩134,453 | -0.00% | 5.3만 |
|---|
| 2026.05.27 | ₩134,447 | ₩134,447 | ₩134,433 | ₩134,445 | -0.00% | 1.4만 |
|---|
| 2026.05.26 | ₩134,500 | ₩134,514 | ₩134,500 | ₩134,514 | +0.01% | 3.1만 |
|---|
| 2026.05.22 | ₩134,487 | ₩134,541 | ₩134,459 | ₩134,514 | +0.02% | 16.1만 |
|---|
| 2026.05.21 | ₩134,447 | ₩134,460 | ₩134,433 | ₩134,447 | 0.00% | 13.5만 |
|---|
| 2026.05.20 | ₩134,433 | ₩134,433 | ₩134,423 | ₩134,433 | 0.00% | 4.9만 |
|---|
| 2026.05.19 | ₩134,514 | ₩134,514 | ₩134,487 | ₩134,500 | -0.01% | 2.3만 |
|---|
| 2026.05.18 | ₩134,487 | ₩134,500 | ₩134,487 | ₩134,494 | +0.00% | 8.1만 |
|---|
| 2026.05.15 | ₩134,460 | ₩134,473 | ₩134,460 | ₩134,460 | 0.00% | 12.3만 |
|---|
| 2026.05.14 | ₩134,433 | ₩134,445 | ₩134,433 | ₩134,433 | 0.00% | 1.3만 |
|---|
| 2026.05.13 | ₩134,433 | ₩134,433 | ₩134,420 | ₩134,420 | -0.01% | 1.7만 |
|---|
| 2026.05.12 | ₩134,494 | ₩134,500 | ₩134,487 | ₩134,494 | 0.00% | 3.4만 |
|---|
| 2026.05.11 | ₩134,500 | ₩134,500 | ₩134,487 | ₩134,494 | -0.00% | 3.6만 |
|---|
| 2026.05.08 | ₩134,460 | ₩134,473 | ₩134,447 | ₩134,463 | +0.00% | 6.8만 |
|---|
| 2026.05.07 | ₩134,447 | ₩134,447 | ₩134,420 | ₩134,433 | -0.01% | 2.5만 |
|---|
| 2026.05.06 | ₩134,433 | ₩134,433 | ₩134,409 | ₩134,427 | -0.00% | 2.8만 |
|---|
| 2026.05.05 | ₩134,487 | ₩134,500 | ₩134,487 | ₩134,500 | +0.01% | 2.5만 |
|---|
| 2026.05.04 | ₩134,487 | ₩134,487 | ₩134,479 | ₩134,486 | -0.00% | 5.3만 |
|---|
| 2026.05.01 | ₩134,447 | ₩134,460 | ₩134,447 | ₩134,460 | +0.01% | 2.7만 |
|---|
| 2026.04.30 | ₩134,420 | ₩134,441 | ₩134,420 | ₩134,420 | 0.00% | 4.1만 |
|---|
| 2026.04.29 | ₩134,406 | ₩134,420 | ₩134,406 | ₩134,413 | +0.00% | 1.2만 |
|---|
| 2026.04.28 | ₩134,500 | ₩134,500 | ₩134,473 | ₩134,487 | -0.01% | 6.6천 |
|---|
| 2026.04.27 | ₩134,487 | ₩134,487 | ₩134,473 | ₩134,480 | -0.00% | 9.5천 |
|---|
| 2026.04.24 | ₩134,451 | ₩134,473 | ₩134,451 | ₩134,473 | +0.02% | 4.8만 |
|---|
| 2026.04.23 | ₩134,433 | ₩134,433 | ₩134,420 | ₩134,427 | -0.00% | 1.4만 |
|---|
| 2026.04.22 | ₩134,406 | ₩134,433 | ₩134,406 | ₩134,427 | +0.01% | 4.4만 |
|---|
| 2026.04.21 | ₩134,500 | ₩134,500 | ₩134,487 | ₩134,500 | 0.00% | 2.7만 |
|---|
| 2026.04.20 | ₩134,473 | ₩134,487 | ₩134,473 | ₩134,487 | +0.01% | 1.1만 |
|---|
| 2026.04.17 | ₩134,473 | ₩134,473 | ₩134,460 | ₩134,473 | 0.00% | 1.5만 |
|---|
| 2026.04.16 | ₩134,433 | ₩134,433 | ₩134,406 | ₩134,406 | -0.02% | 2.2만 |
|---|
| 2026.04.15 | ₩134,420 | ₩134,420 | ₩134,406 | ₩134,413 | -0.00% | 2.3만 |
|---|
| 2026.04.14 | ₩134,487 | ₩134,487 | ₩134,473 | ₩134,487 | 0.00% | 1.4만 |
|---|
| 2026.04.13 | ₩134,473 | ₩134,487 | ₩134,473 | ₩134,480 | +0.00% | 8.3천 |
|---|
| 2026.04.10 | ₩134,460 | ₩134,460 | ₩134,447 | ₩134,460 | 0.00% | 1.6만 |
|---|
| 2026.04.09 | ₩134,427 | ₩134,433 | ₩134,420 | ₩134,427 | 0.00% | 3.7천 |
|---|
| 2026.04.08 | ₩134,433 | ₩134,433 | ₩134,406 | ₩134,406 | -0.02% | 3.1만 |
|---|
| 2026.04.07 | ₩134,473 | ₩134,473 | ₩134,460 | ₩134,467 | -0.00% | 3.6천 |
|---|
| 2026.04.06 | ₩134,473 | ₩134,475 | ₩134,447 | ₩134,448 | -0.02% | 2.2만 |
|---|
| 2026.04.02 | ₩134,433 | ₩134,433 | ₩134,406 | ₩134,433 | 0.00% | 3.1만 |
|---|
| 2026.04.01 | ₩134,386 | ₩134,406 | ₩134,380 | ₩134,393 | +0.00% | 6.4만 |
|---|
| 2026.03.31 | ₩134,782 | ₩134,795 | ₩134,782 | ₩134,795 | +0.01% | 8.1천 |
|---|
| 2026.03.30 | ₩134,795 | ₩134,795 | ₩134,785 | ₩134,795 | 0.00% | 2.3만 |
|---|
| 2026.03.27 | ₩134,755 | ₩134,755 | ₩134,735 | ₩134,755 | 0.00% | 3만 |
|---|
| 2026.03.26 | ₩134,722 | ₩134,728 | ₩134,715 | ₩134,722 | 0.00% | 6.2만 |
|---|
| 2026.03.25 | ₩134,712 | ₩134,715 | ₩134,704 | ₩134,715 | +0.00% | 8.3천 |
|---|
| 2026.03.24 | ₩134,688 | ₩134,715 | ₩134,688 | ₩134,715 | +0.02% | 1.7만 |
|---|
| 2026.03.23 | ₩134,695 | ₩134,696 | ₩134,688 | ₩134,695 | 0.00% | 6.7천 |
|---|
| 2026.03.20 | ₩134,675 | ₩134,675 | ₩134,661 | ₩134,661 | -0.01% | 2.1만 |
|---|
| 2026.03.19 | ₩134,641 | ₩134,648 | ₩134,634 | ₩134,642 | +0.00% | 1.9만 |
|---|
| 2026.03.18 | ₩134,648 | ₩134,648 | ₩134,624 | ₩134,629 | -0.01% | 1.4만 |
|---|
| 2026.03.17 | ₩134,608 | ₩134,634 | ₩134,608 | ₩134,628 | +0.01% | 1.4만 |
|---|
| 2026.03.16 | ₩134,621 | ₩134,621 | ₩134,610 | ₩134,621 | 0.00% | 4.5천 |
|---|
| 2026.03.13 | ₩134,608 | ₩134,608 | ₩134,581 | ₩134,594 | -0.01% | 2만 |
|---|
| 2026.03.12 | ₩134,554 | ₩134,567 | ₩134,554 | ₩134,561 | +0.00% | 2.3만 |
|---|
| 2026.03.11 | ₩134,554 | ₩134,554 | ₩134,547 | ₩134,554 | 0.00% | 6.7천 |
|---|
| 2026.03.10 | ₩134,541 | ₩134,541 | ₩134,527 | ₩134,534 | -0.00% | 1.7만 |
|---|
| 2026.03.09 | ₩134,527 | ₩134,541 | ₩134,527 | ₩134,541 | +0.01% | 2.2만 |
|---|
| 2026.03.06 | ₩134,514 | ₩134,514 | ₩134,500 | ₩134,500 | -0.01% | 1.2만 |
|---|
| 2026.03.05 | ₩134,487 | ₩134,487 | ₩134,460 | ₩134,473 | -0.01% | 1.5만 |
|---|
| 2026.03.04 | ₩134,460 | ₩134,473 | ₩134,449 | ₩134,467 | +0.00% | 3.2천 |
|---|
| 2026.03.03 | ₩134,433 | ₩134,473 | ₩134,433 | ₩134,460 | +0.02% | 5.1만 |
|---|
| 2026.03.02 | ₩134,447 | ₩134,459 | ₩134,447 | ₩134,453 | +0.00% | 1.9만 |
|---|
| 2026.02.27 | ₩134,748 | ₩134,755 | ₩134,742 | ₩134,742 | -0.00% | 4.8천 |
|---|
| 2026.02.26 | ₩134,715 | ₩134,728 | ₩134,715 | ₩134,722 | +0.00% | 9.4천 |
|---|
| 2026.02.25 | ₩134,715 | ₩134,722 | ₩134,701 | ₩134,722 | +0.00% | 5.1만 |
|---|
| 2026.02.24 | ₩134,701 | ₩134,701 | ₩134,695 | ₩134,701 | 0.00% | 6.7천 |
|---|
| 2026.02.23 | ₩134,679 | ₩134,688 | ₩134,675 | ₩134,681 | +0.00% | 7.2천 |
|---|
| 2026.02.20 | ₩134,661 | ₩134,661 | ₩134,634 | ₩134,641 | -0.01% | 2.7만 |
|---|
| 2026.02.19 | ₩134,634 | ₩134,634 | ₩134,621 | ₩134,628 | -0.00% | 2.9만 |
|---|
| 2026.02.18 | ₩134,624 | ₩134,634 | ₩134,621 | ₩134,628 | +0.00% | 8.7천 |
|---|
| 2026.02.17 | ₩134,634 | ₩134,634 | ₩134,621 | ₩134,622 | -0.01% | 1.5만 |
|---|
| 2026.02.13 | ₩134,557 | ₩134,567 | ₩134,557 | ₩134,566 | +0.01% | 7.5천 |
|---|
| 2026.02.12 | ₩134,541 | ₩134,541 | ₩134,527 | ₩134,541 | 0.00% | 8.1천 |
|---|
| 2026.02.11 | ₩134,554 | ₩134,554 | ₩134,527 | ₩134,541 | -0.01% | 1.1만 |
|---|
| 2026.02.10 | ₩134,541 | ₩134,541 | ₩134,514 | ₩134,527 | -0.01% | 6.7천 |
|---|
| 2026.02.09 | ₩134,527 | ₩134,527 | ₩134,514 | ₩134,520 | -0.00% | 2.3만 |
|---|
| 2026.02.06 | ₩134,479 | ₩134,487 | ₩134,473 | ₩134,487 | +0.01% | 1.4만 |
|---|
| 2026.02.05 | ₩134,449 | ₩134,460 | ₩134,447 | ₩134,453 | +0.00% | 8.2천 |
|---|
| 2026.02.04 | ₩134,445 | ₩134,447 | ₩134,435 | ₩134,440 | -0.00% | 8.6천 |
|---|
| 2026.02.03 | ₩134,433 | ₩134,433 | ₩134,420 | ₩134,433 | 0.00% | 1.5만 |
|---|
| 2026.02.02 | ₩134,433 | ₩134,433 | ₩134,420 | ₩134,433 | 0.00% | 1.9만 |
|---|
| 2026.01.30 | ₩134,775 | ₩134,782 | ₩134,770 | ₩134,775 | 0.00% | 1.6만 |
|---|
| 2026.01.29 | ₩134,768 | ₩134,768 | ₩134,755 | ₩134,762 | -0.00% | 1.2만 |
|---|
| 2026.01.28 | ₩134,742 | ₩134,755 | ₩134,742 | ₩134,748 | +0.00% | 6.4천 |
|---|
| 2026.01.27 | ₩134,742 | ₩134,742 | ₩134,728 | ₩134,735 | -0.00% | 1.1만 |
|---|
| 2026.01.26 | ₩134,728 | ₩134,742 | ₩134,728 | ₩134,735 | +0.00% | 2.6만 |
|---|
| 2026.01.23 | ₩134,688 | ₩134,701 | ₩134,688 | ₩134,695 | +0.00% | 8.2천 |
|---|
| 2026.01.22 | ₩134,661 | ₩134,675 | ₩134,661 | ₩134,668 | +0.00% | 6.4천 |
|---|
| 2026.01.21 | ₩134,675 | ₩134,675 | ₩134,659 | ₩134,660 | -0.01% | 6.2천 |
|---|
| 2026.01.20 | ₩134,661 | ₩134,661 | ₩134,648 | ₩134,655 | -0.00% | 5.3천 |
|---|
| 2026.01.16 | ₩134,608 | ₩134,621 | ₩134,608 | ₩134,621 | +0.01% | 1.1만 |
|---|
| 2026.01.15 | ₩134,594 | ₩134,594 | ₩134,583 | ₩134,587 | -0.00% | 3.6천 |
|---|
| 2026.01.14 | ₩134,567 | ₩134,581 | ₩134,567 | ₩134,581 | +0.01% | 3.7만 |
|---|
| 2026.01.13 | ₩134,567 | ₩134,567 | ₩134,554 | ₩134,561 | -0.00% | 4.9천 |
|---|
| 2026.01.12 | ₩134,554 | ₩134,567 | ₩134,554 | ₩134,561 | +0.00% | 1.3만 |
|---|
| 2026.01.09 | ₩134,514 | ₩134,527 | ₩134,502 | ₩134,514 | 0.00% | 7.6천 |
|---|
| 2026.01.08 | ₩134,487 | ₩134,500 | ₩134,487 | ₩134,487 | 0.00% | 2.4만 |
|---|
| 2026.01.07 | ₩134,487 | ₩134,495 | ₩134,473 | ₩134,480 | -0.00% | 1.1만 |
|---|
| 2026.01.06 | ₩134,473 | ₩134,473 | ₩134,461 | ₩134,467 | -0.00% | 9천 |
|---|
| 2026.01.05 | ₩134,473 | ₩134,487 | ₩134,473 | ₩134,487 | +0.01% | 3.5만 |
|---|
| 2026.01.02 | ₩134,433 | ₩134,447 | ₩134,420 | ₩134,440 | +0.00% | 1.1만 |
|---|
| 2025.12.31 | ₩134,393 | ₩134,406 | ₩134,393 | ₩134,400 | +0.00% | 6.1천 |
|---|
| 2025.12.30 | ₩134,393 | ₩134,393 | ₩134,382 | ₩134,386 | -0.00% | 6.7천 |
|---|
| 2025.12.29 | ₩134,393 | ₩134,393 | ₩134,380 | ₩134,386 | -0.00% | 8.1천 |
|---|
| 2025.12.26 | ₩134,353 | ₩134,366 | ₩134,339 | ₩134,359 | +0.00% | 1.3만 |
|---|
| 2025.12.24 | ₩134,299 | ₩134,313 | ₩134,299 | ₩134,306 | +0.00% | 4.6천 |
|---|
| 2025.12.23 | ₩134,299 | ₩134,299 | ₩134,286 | ₩134,292 | -0.00% | 9.4천 |
|---|
| 2025.12.22 | ₩134,272 | ₩134,299 | ₩134,272 | ₩134,299 | +0.02% | 1.8만 |
|---|
| 2025.12.19 | ₩134,246 | ₩134,246 | ₩134,233 | ₩134,246 | 0.00% | 1.6만 |
|---|
| 2025.12.18 | ₩134,637 | ₩134,648 | ₩134,634 | ₩134,648 | +0.01% | 1.2만 |
|---|
| 2025.12.17 | ₩134,648 | ₩134,648 | ₩134,634 | ₩134,634 | -0.01% | 1.3만 |
|---|
| 2025.12.16 | ₩134,620 | ₩134,621 | ₩134,612 | ₩134,614 | -0.00% | 1.3만 |
|---|
| 2025.12.15 | ₩134,629 | ₩134,634 | ₩134,621 | ₩134,628 | -0.00% | 9천 |
|---|
| 2025.12.12 | ₩134,578 | ₩134,581 | ₩134,567 | ₩134,567 | -0.01% | 6.7천 |
|---|
| 2025.12.11 | ₩134,554 | ₩134,554 | ₩134,541 | ₩134,547 | -0.00% | 5.5천 |
|---|
| 2025.12.10 | ₩134,527 | ₩134,539 | ₩134,527 | ₩134,534 | +0.00% | 4.4천 |
|---|
| 2025.12.09 | ₩134,527 | ₩134,527 | ₩134,514 | ₩134,514 | -0.01% | 4.1만 |
|---|
| 2025.12.08 | ₩134,514 | ₩134,527 | ₩134,514 | ₩134,520 | +0.00% | 1만 |
|---|
| 2025.12.05 | ₩134,460 | ₩134,473 | ₩134,460 | ₩134,467 | +0.00% | 5천 |
|---|
| 2025.12.04 | ₩134,456 | ₩134,460 | ₩134,447 | ₩134,460 | +0.00% | 4만 |
|---|
| 2025.12.03 | ₩134,440 | ₩134,447 | ₩134,433 | ₩134,440 | 0.00% | 1.6천 |
|---|
| 2025.12.02 | ₩134,417 | ₩134,420 | ₩134,406 | ₩134,420 | +0.00% | 7.1천 |
|---|
| 2025.12.01 | ₩134,447 | ₩134,447 | ₩134,406 | ₩134,406 | -0.03% | 1.8만 |
|---|
| 2025.11.28 | ₩134,768 | ₩134,786 | ₩134,768 | ₩134,786 | +0.01% | 5.9천 |
|---|
| 2025.11.26 | ₩134,738 | ₩134,742 | ₩134,730 | ₩134,735 | -0.00% | 3.9천 |
|---|
| 2025.11.25 | ₩134,728 | ₩134,728 | ₩134,715 | ₩134,722 | -0.00% | 8.8천 |
|---|
| 2025.11.24 | ₩134,728 | ₩134,728 | ₩134,701 | ₩134,708 | -0.01% | 2만 |
|---|
| 2025.11.21 | ₩134,665 | ₩134,675 | ₩134,661 | ₩134,675 | +0.01% | 1.3만 |
|---|
| 2025.11.20 | ₩134,634 | ₩134,644 | ₩134,634 | ₩134,641 | +0.00% | 1.9만 |
|---|
| 2025.11.19 | ₩134,622 | ₩134,632 | ₩134,622 | ₩134,628 | +0.00% | 3.3천 |
|---|
| 2025.11.18 | ₩134,621 | ₩134,621 | ₩134,608 | ₩134,614 | -0.00% | 7.3천 |
|---|
| 2025.11.17 | ₩134,608 | ₩134,621 | ₩134,601 | ₩134,621 | +0.01% | 1.5만 |
|---|
| 2025.11.14 | ₩134,581 | ₩134,581 | ₩134,567 | ₩134,567 | -0.01% | 1.6만 |
|---|
| 2025.11.13 | ₩134,554 | ₩134,554 | ₩134,545 | ₩134,554 | 0.00% | 1.5만 |
|---|
| 2025.11.12 | ₩134,554 | ₩134,554 | ₩134,541 | ₩134,547 | -0.00% | 2.7만 |
|---|
| 2025.11.11 | ₩134,541 | ₩134,541 | ₩134,515 | ₩134,541 | 0.00% | 6.8천 |
|---|
| 2025.11.10 | ₩134,541 | ₩134,541 | ₩134,514 | ₩134,520 | -0.01% | 8.5천 |
|---|
| 2025.11.07 | ₩134,460 | ₩134,473 | ₩134,460 | ₩134,473 | +0.01% | 2.4만 |
|---|
| 2025.11.06 | ₩134,460 | ₩134,460 | ₩134,433 | ₩134,453 | -0.00% | 1.4만 |
|---|
| 2025.11.05 | ₩134,447 | ₩134,447 | ₩134,433 | ₩134,440 | -0.00% | 1.4만 |
|---|
| 2025.11.04 | ₩134,433 | ₩134,433 | ₩134,406 | ₩134,406 | -0.02% | 2만 |
|---|
| 2025.11.03 | ₩134,447 | ₩134,447 | ₩134,393 | ₩134,413 | -0.02% | 2.8만 |
|---|
| 2025.10.31 | ₩134,836 | ₩134,836 | ₩134,825 | ₩134,829 | -0.00% | 1.8천 |
|---|
| 2025.10.30 | ₩134,789 | ₩134,807 | ₩134,782 | ₩134,802 | +0.01% | 1만 |
|---|
| 2025.10.29 | ₩134,782 | ₩134,789 | ₩134,782 | ₩134,789 | +0.00% | 3.2천 |
|---|
| 2025.10.28 | ₩134,775 | ₩134,782 | ₩134,768 | ₩134,775 | 0.00% | 6.1천 |
|---|
| 2025.10.27 | ₩134,768 | ₩134,781 | ₩134,768 | ₩134,775 | +0.00% | 5.4천 |
|---|
| 2025.10.24 | ₩134,720 | ₩134,742 | ₩134,715 | ₩134,715 | -0.00% | 1.2만 |
|---|
| 2025.10.23 | ₩134,675 | ₩134,701 | ₩134,675 | ₩134,700 | +0.02% | 6.4천 |
|---|
| 2025.10.22 | ₩134,701 | ₩134,701 | ₩134,681 | ₩134,701 | 0.00% | 2.4만 |
|---|
| 2025.10.21 | ₩134,675 | ₩134,688 | ₩134,661 | ₩134,688 | +0.01% | 7.5천 |
|---|
| 2025.10.20 | ₩134,648 | ₩134,688 | ₩134,648 | ₩134,675 | +0.02% | 6.5만 |
|---|
| 2025.10.17 | ₩134,621 | ₩134,634 | ₩134,621 | ₩134,628 | +0.00% | 1만 |
|---|
| 2025.10.16 | ₩134,587 | ₩134,594 | ₩134,581 | ₩134,593 | +0.00% | 9.6천 |
|---|
| 2025.10.15 | ₩134,581 | ₩134,594 | ₩134,581 | ₩134,581 | 0.00% | 1.6천 |
|---|
| 2025.10.14 | ₩134,554 | ₩134,594 | ₩134,554 | ₩134,581 | +0.02% | 3.2만 |
|---|
| 2025.10.13 | ₩134,581 | ₩134,594 | ₩134,567 | ₩134,567 | -0.01% | 1.2만 |
|---|
| 2025.10.10 | ₩134,514 | ₩134,541 | ₩134,514 | ₩134,534 | +0.01% | 3.4만 |
|---|