시장 데이터를 불러오는 중
전체 종목
iShares GNMA Bond ETF 과거 주가
iShares GNMA Bond ETF · GNMA · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
iShares GNMA Bond ETF · GNMA · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩56,026 | ₩56,133 | ₩55,758 | ₩56,080 | +0.10% | 2.8만 |
| 2026.10.08 | ₩55,597 | ₩56,013 | ₩55,490 | ₩55,812 | +0.39% | 5만 |
| 2026.10.07 | ₩55,973 | ₩56,174 | ₩55,557 | ₩55,691 | -0.50% | 4.6만 |
| 2026.10.06 | ₩55,892 | ₩55,986 | ₩55,745 | ₩55,865 | -0.05% | 1.7만 |
| 2026.10.05 | ₩55,785 | ₩55,852 | ₩55,571 | ₩55,745 | -0.07% | 3.2만 |
| 2026.10.02 | ₩55,825 | ₩56,348 | ₩55,812 | ₩55,865 | +0.07% | 3.7만 |
| 2026.10.01 | ₩55,517 | ₩56,133 | ₩55,490 | ₩55,973 | +0.82% | 3.7만 |
| 2026.09.30 | ₩56,133 | ₩56,174 | ₩55,745 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩56,093 |
| -0.07% |
| 4만 |
| 2026.09.29 | ₩56,147 | ₩56,254 | ₩55,356 | ₩55,946 | -0.36% | 5.9만 |
|---|
| 2026.09.28 | ₩56,656 | ₩56,656 | ₩56,107 | ₩56,241 | -0.73% | 2.2만 |
|---|
| 2026.09.25 | ₩56,080 | ₩56,616 | ₩56,080 | ₩56,602 | +0.93% | 2만 |
|---|
| 2026.09.24 | ₩56,777 | ₩56,991 | ₩56,053 | ₩56,267 | -0.90% | 3.7만 |
|---|
| 2026.09.23 | ₩57,272 | ₩57,272 | ₩56,535 | ₩56,723 | -0.96% | 3.5만 |
|---|
| 2026.09.22 | ₩57,487 | ₩57,487 | ₩56,951 | ₩57,219 | -0.47% | 43.7만 |
|---|
| 2026.09.21 | ₩56,991 | ₩57,473 | ₩56,991 | ₩57,393 | +0.71% | 1.8만 |
|---|
| 2026.09.18 | ₩57,152 | ₩57,272 | ₩57,018 | ₩57,098 | -0.09% | 3.2만 |
|---|
| 2026.09.17 | ₩57,460 | ₩57,567 | ₩57,339 | ₩57,527 | +0.12% | 8만 |
|---|
| 2026.09.16 | ₩57,540 | ₩57,540 | ₩57,031 | ₩57,179 | -0.63% | 5.5만 |
|---|
| 2026.09.15 | ₩57,259 | ₩57,487 | ₩57,152 | ₩57,286 | +0.05% | 4.4만 |
|---|
| 2026.09.14 | ₩57,138 | ₩57,460 | ₩57,058 | ₩57,219 | +0.14% | 2.9만 |
|---|
| 2026.09.11 | ₩57,621 | ₩57,621 | ₩57,179 | ₩57,286 | -0.58% | 3.8만 |
|---|
| 2026.09.10 | ₩57,581 | ₩57,581 | ₩57,353 | ₩57,473 | -0.19% | 1.6만 |
|---|
| 2026.09.09 | ₩58,170 | ₩58,237 | ₩57,808 | ₩57,862 | -0.53% | 1.5만 |
|---|
| 2026.09.08 | ₩58,103 | ₩58,720 | ₩58,023 | ₩58,117 | +0.02% | 1.9만 |
|---|
| 2026.09.04 | ₩58,344 | ₩59,390 | ₩57,674 | ₩58,143 | -0.34% | 3.8만 |
|---|
| 2026.09.03 | ₩58,157 | ₩58,277 | ₩58,023 | ₩58,076 | -0.14% | 1.9만 |
|---|
| 2026.09.02 | ₩58,063 | ₩58,063 | ₩57,768 | ₩57,929 | -0.23% | 4.3만 |
|---|
| 2026.09.01 | ₩57,956 | ₩58,184 | ₩57,715 | ₩57,902 | -0.09% | 24만 |
|---|
| 2026.08.31 | ₩58,157 | ₩58,411 | ₩58,157 | ₩58,358 | +0.35% | 25만 |
|---|
| 2026.08.28 | ₩58,693 | ₩58,720 | ₩58,371 | ₩58,425 | -0.46% | 1.5만 |
|---|
| 2026.08.27 | ₩58,425 | ₩58,773 | ₩58,425 | ₩58,653 | +0.39% | 1.2만 |
|---|
| 2026.08.26 | ₩58,545 | ₩58,787 | ₩58,519 | ₩58,679 | +0.23% | 5.3천 |
|---|
| 2026.08.25 | ₩58,465 | ₩58,800 | ₩58,465 | ₩58,773 | +0.53% | 1.2만 |
|---|
| 2026.08.24 | ₩58,103 | ₩58,720 | ₩58,103 | ₩58,505 | +0.69% | 2.8만 |
|---|
| 2026.08.21 | ₩58,666 | ₩58,666 | ₩58,304 | ₩58,411 | -0.43% | 1.6만 |
|---|
| 2026.08.20 | ₩58,465 | ₩58,559 | ₩58,344 | ₩58,478 | +0.02% | 1.5만 |
|---|
| 2026.08.19 | ₩58,559 | ₩58,706 | ₩58,545 | ₩58,653 | +0.16% | 2.9만 |
|---|
| 2026.08.18 | ₩58,224 | ₩58,465 | ₩58,224 | ₩58,398 | +0.30% | 3.5만 |
|---|
| 2026.08.17 | ₩58,478 | ₩58,478 | ₩58,210 | ₩58,318 | -0.27% | 2.7만 |
|---|
| 2026.08.14 | ₩58,572 | ₩58,653 | ₩58,371 | ₩58,452 | -0.21% | 7.5천 |
|---|
| 2026.08.13 | ₩58,626 | ₩58,746 | ₩58,492 | ₩58,639 | +0.02% | 1.4만 |
|---|
| 2026.08.12 | ₩58,157 | ₩58,586 | ₩58,157 | ₩58,411 | +0.44% | 8.9천 |
|---|
| 2026.08.11 | ₩57,996 | ₩58,438 | ₩57,996 | ₩58,331 | +0.58% | 4.2만 |
|---|
| 2026.08.10 | ₩58,478 | ₩58,478 | ₩58,157 | ₩58,224 | -0.44% | 3.9만 |
|---|
| 2026.08.07 | ₩58,318 | ₩58,934 | ₩58,251 | ₩58,438 | +0.21% | 1.1만 |
|---|
| 2026.08.06 | ₩58,612 | ₩58,612 | ₩58,184 | ₩58,344 | -0.46% | 6만 |
|---|
| 2026.08.05 | ₩58,478 | ₩58,505 | ₩58,291 | ₩58,438 | -0.07% | 3.1만 |
|---|
| 2026.08.04 | ₩58,291 | ₩58,492 | ₩58,291 | ₩58,425 | +0.23% | 2.4만 |
|---|
| 2026.08.03 | ₩58,050 | ₩58,452 | ₩58,009 | ₩58,117 | +0.12% | 33.4만 |
|---|
| 2026.07.31 | ₩58,425 | ₩58,492 | ₩57,996 | ₩58,184 | -0.41% | 39.2만 |
|---|
| 2026.07.30 | ₩58,545 | ₩58,653 | ₩58,090 | ₩58,251 | -0.50% | 2.2만 |
|---|
| 2026.07.29 | ₩58,612 | ₩58,693 | ₩58,425 | ₩58,492 | -0.21% | 1.2만 |
|---|
| 2026.07.28 | ₩58,706 | ₩58,760 | ₩58,572 | ₩58,706 | 0.00% | 1.5만 |
|---|
| 2026.07.27 | ₩58,425 | ₩58,639 | ₩58,344 | ₩58,492 | +0.11% | 4.8만 |
|---|
| 2026.07.24 | ₩57,875 | ₩58,425 | ₩57,875 | ₩58,344 | +0.81% | 6.8만 |
|---|
| 2026.07.23 | ₩58,264 | ₩58,411 | ₩58,210 | ₩58,277 | +0.02% | 4.8만 |
|---|
| 2026.07.22 | ₩58,411 | ₩58,532 | ₩58,358 | ₩58,385 | -0.05% | 1.3만 |
|---|
| 2026.07.21 | ₩58,639 | ₩58,693 | ₩58,505 | ₩58,599 | -0.07% | 2.1만 |
|---|
| 2026.07.20 | ₩58,773 | ₩58,813 | ₩58,586 | ₩58,706 | -0.11% | 2만 |
|---|
| 2026.07.17 | ₩58,867 | ₩58,894 | ₩58,746 | ₩58,800 | -0.11% | 1.4만 |
|---|
| 2026.07.16 | ₩58,773 | ₩58,880 | ₩58,760 | ₩58,800 | +0.05% | 7.1천 |
|---|
| 2026.07.15 | ₩59,068 | ₩59,068 | ₩58,787 | ₩58,840 | -0.39% | 1.5만 |
|---|
| 2026.07.14 | ₩58,706 | ₩58,947 | ₩58,545 | ₩58,760 | +0.09% | 2만 |
|---|
| 2026.07.13 | ₩58,452 | ₩58,720 | ₩58,411 | ₩58,478 | +0.05% | 1.5만 |
|---|
| 2026.07.10 | ₩58,827 | ₩58,907 | ₩58,693 | ₩58,800 | -0.05% | 1.7만 |
|---|
| 2026.07.09 | ₩58,867 | ₩58,921 | ₩58,773 | ₩58,840 | -0.05% | 1.5만 |
|---|
| 2026.07.08 | ₩58,693 | ₩59,269 | ₩58,599 | ₩58,733 | +0.07% | 1.1만 |
|---|
| 2026.07.07 | ₩59,242 | ₩59,242 | ₩58,746 | ₩58,854 | -0.66% | 1.6만 |
|---|
| 2026.07.06 | ₩59,001 | ₩59,148 | ₩58,907 | ₩59,068 | +0.11% | 2.5만 |
|---|
| 2026.07.02 | ₩59,148 | ₩59,148 | ₩58,961 | ₩59,041 | -0.18% | 1만 |
|---|
| 2026.07.01 | ₩58,880 | ₩59,068 | ₩58,880 | ₩58,947 | +0.11% | 1.6만 |
|---|
| 2026.06.30 | ₩59,470 | ₩59,470 | ₩59,256 | ₩59,269 | -0.34% | 2.3만 |
|---|
| 2026.06.29 | ₩59,899 | ₩59,899 | ₩59,443 | ₩59,564 | -0.56% | 2.6만 |
|---|
| 2026.06.26 | ₩59,792 | ₩59,792 | ₩59,148 | ₩59,510 | -0.47% | 1.4만 |
|---|
| 2026.06.25 | ₩59,430 | ₩59,658 | ₩59,416 | ₩59,510 | +0.14% | 2.2만 |
|---|
| 2026.06.24 | ₩59,148 | ₩59,524 | ₩59,148 | ₩59,443 | +0.50% | 2.7만 |
|---|
| 2026.06.23 | ₩59,189 | ₩59,309 | ₩59,095 | ₩59,202 | +0.02% | 1.1만 |
|---|
| 2026.06.22 | ₩59,457 | ₩59,457 | ₩59,028 | ₩59,095 | -0.61% | 1.8만 |
|---|
| 2026.06.18 | ₩59,591 | ₩59,591 | ₩59,108 | ₩59,175 | -0.70% | 1.8만 |
|---|
| 2026.06.17 | ₩59,323 | ₩59,443 | ₩58,961 | ₩58,961 | -0.61% | 1.4만 |
|---|
| 2026.06.16 | ₩58,921 | ₩59,403 | ₩58,921 | ₩59,282 | +0.61% | 1.1만 |
|---|
| 2026.06.15 | ₩58,947 | ₩59,309 | ₩58,947 | ₩59,175 | +0.39% | 1.3만 |
|---|
| 2026.06.12 | ₩58,880 | ₩60,180 | ₩58,867 | ₩58,961 | +0.14% | 3.4만 |
|---|
| 2026.06.11 | ₩59,001 | ₩59,202 | ₩58,827 | ₩59,175 | +0.30% | 1.6만 |
|---|
| 2026.06.10 | ₩58,907 | ₩58,961 | ₩58,760 | ₩58,854 | -0.09% | 9천 |
|---|
| 2026.06.09 | ₩58,733 | ₩58,988 | ₩58,733 | ₩58,894 | +0.27% | 2.8만 |
|---|
| 2026.06.08 | ₩58,639 | ₩59,148 | ₩58,639 | ₩58,787 | +0.25% | 1.4만 |
|---|
| 2026.06.05 | ₩59,269 | ₩59,483 | ₩58,706 | ₩58,787 | -0.81% | 6.5천 |
|---|
| 2026.06.04 | ₩59,175 | ₩59,202 | ₩58,961 | ₩59,055 | -0.20% | 2.1만 |
|---|
| 2026.06.03 | ₩58,827 | ₩59,068 | ₩58,800 | ₩58,988 | +0.27% | 1.5만 |
|---|
| 2026.06.02 | ₩59,041 | ₩59,189 | ₩59,001 | ₩59,108 | +0.11% | 7.2만 |
|---|
| 2026.06.01 | ₩58,733 | ₩59,148 | ₩58,733 | ₩59,068 | +0.57% | 7.9만 |
|---|
| 2026.05.29 | ₩59,296 | ₩59,524 | ₩59,229 | ₩59,336 | +0.07% | 2.5만 |
|---|
| 2026.05.28 | ₩59,202 | ₩59,537 | ₩59,148 | ₩59,443 | +0.41% | 7.6만 |
|---|
| 2026.05.27 | ₩58,961 | ₩59,591 | ₩58,961 | ₩59,269 | +0.52% | 10만 |
|---|
| 2026.05.26 | ₩58,800 | ₩59,229 | ₩58,800 | ₩59,148 | +0.59% | 3.4만 |
|---|
| 2026.05.22 | ₩59,256 | ₩59,256 | ₩58,693 | ₩58,827 | -0.72% | 4.3만 |
|---|
| 2026.05.21 | ₩58,465 | ₩58,961 | ₩58,465 | ₩58,880 | +0.71% | 1.8만 |
|---|
| 2026.05.20 | ₩58,371 | ₩58,880 | ₩58,331 | ₩58,854 | +0.83% | 3.3만 |
|---|
| 2026.05.19 | ₩58,586 | ₩58,586 | ₩58,344 | ₩58,478 | -0.18% | 1.5만 |
|---|
| 2026.05.18 | ₩58,264 | ₩59,122 | ₩58,264 | ₩58,679 | +0.71% | 37.8만 |
|---|
| 2026.05.15 | ₩59,108 | ₩59,108 | ₩58,666 | ₩58,733 | -0.63% | 3.4만 |
|---|
| 2026.05.14 | ₩59,189 | ₩59,309 | ₩59,068 | ₩59,068 | -0.20% | 1.6만 |
|---|
| 2026.05.13 | ₩59,215 | ₩59,242 | ₩59,014 | ₩59,135 | -0.14% | 3.2만 |
|---|
| 2026.05.12 | ₩59,537 | ₩59,537 | ₩58,988 | ₩59,095 | -0.74% | 3만 |
|---|
| 2026.05.11 | ₩59,390 | ₩59,470 | ₩59,282 | ₩59,390 | 0.00% | 4만 |
|---|
| 2026.05.08 | ₩59,550 | ₩59,832 | ₩59,416 | ₩59,658 | +0.18% | 4.1만 |
|---|
| 2026.05.07 | ₩59,430 | ₩59,684 | ₩59,363 | ₩59,443 | +0.02% | 1.5만 |
|---|
| 2026.05.06 | ₩59,671 | ₩59,671 | ₩59,363 | ₩59,497 | -0.29% | 4.1만 |
|---|
| 2026.05.05 | ₩59,430 | ₩59,430 | ₩59,068 | ₩59,215 | -0.36% | 2.4만 |
|---|
| 2026.05.04 | ₩59,162 | ₩59,349 | ₩59,095 | ₩59,242 | +0.14% | 2.2만 |
|---|
| 2026.05.01 | ₩59,926 | ₩59,926 | ₩59,162 | ₩59,349 | -0.96% | 3.5만 |
|---|
| 2026.04.30 | ₩59,108 | ₩59,524 | ₩59,108 | ₩59,349 | +0.41% | 6.3만 |
|---|
| 2026.04.29 | ₩59,926 | ₩59,926 | ₩59,215 | ₩59,323 | -1.01% | 3.4만 |
|---|
| 2026.04.28 | ₩59,510 | ₩59,711 | ₩59,510 | ₩59,671 | +0.27% | 1.3만 |
|---|
| 2026.04.27 | ₩59,966 | ₩59,966 | ₩59,671 | ₩59,725 | -0.40% | 1.1만 |
|---|
| 2026.04.24 | ₩59,483 | ₩59,939 | ₩59,483 | ₩59,912 | +0.72% | 1.4만 |
|---|
| 2026.04.23 | ₩59,805 | ₩60,060 | ₩59,497 | ₩59,631 | -0.29% | 1.6만 |
|---|
| 2026.04.22 | ₩60,220 | ₩60,220 | ₩59,671 | ₩59,738 | -0.80% | 1.4만 |
|---|
| 2026.04.21 | ₩59,725 | ₩59,832 | ₩59,658 | ₩59,658 | -0.11% | 8.7천 |
|---|
| 2026.04.20 | ₩59,765 | ₩60,019 | ₩59,765 | ₩59,926 | +0.27% | 3.6만 |
|---|
| 2026.04.17 | ₩59,966 | ₩60,100 | ₩59,912 | ₩59,926 | -0.07% | 7.3천 |
|---|
| 2026.04.16 | ₩59,859 | ₩59,859 | ₩59,604 | ₩59,711 | -0.25% | 1만 |
|---|
| 2026.04.15 | ₩59,845 | ₩59,845 | ₩59,537 | ₩59,765 | -0.13% | 4만 |
|---|
| 2026.04.14 | ₩59,617 | ₩59,859 | ₩59,564 | ₩59,778 | +0.27% | 1.5만 |
|---|
| 2026.04.13 | ₩59,765 | ₩59,792 | ₩59,416 | ₩59,591 | -0.29% | 1.7만 |
|---|
| 2026.04.10 | ₩59,725 | ₩59,805 | ₩59,577 | ₩59,684 | -0.07% | 8.3천 |
|---|
| 2026.04.09 | ₩59,698 | ₩59,738 | ₩59,470 | ₩59,537 | -0.27% | 6만 |
|---|
| 2026.04.08 | ₩59,725 | ₩59,725 | ₩59,497 | ₩59,604 | -0.20% | 4.8만 |
|---|
| 2026.04.07 | ₩59,497 | ₩59,497 | ₩59,242 | ₩59,376 | -0.20% | 1.7만 |
|---|
| 2026.04.06 | ₩59,309 | ₩59,604 | ₩59,095 | ₩59,256 | -0.09% | 6.9만 |
|---|
| 2026.04.02 | ₩59,108 | ₩59,443 | ₩59,108 | ₩59,403 | +0.50% | 1.4만 |
|---|
| 2026.04.01 | ₩59,631 | ₩59,845 | ₩59,229 | ₩59,336 | -0.49% | 2.8만 |
|---|
| 2026.03.31 | ₩59,443 | ₩59,604 | ₩59,403 | ₩59,403 | -0.07% | 2.4만 |
|---|
| 2026.03.30 | ₩59,028 | ₩59,550 | ₩59,028 | ₩59,376 | +0.59% | 2.7만 |
|---|
| 2026.03.27 | ₩58,894 | ₩59,122 | ₩58,894 | ₩59,041 | +0.25% | 3.1만 |
|---|
| 2026.03.26 | ₩59,122 | ₩59,296 | ₩58,894 | ₩58,947 | -0.29% | 3.5만 |
|---|
| 2026.03.25 | ₩59,162 | ₩59,390 | ₩59,162 | ₩59,336 | +0.29% | 9.9천 |
|---|
| 2026.03.24 | ₩58,974 | ₩59,309 | ₩58,974 | ₩59,081 | +0.18% | 2.1만 |
|---|
| 2026.03.23 | ₩59,148 | ₩59,443 | ₩59,055 | ₩59,282 | +0.23% | 4만 |
|---|
| 2026.03.20 | ₩59,564 | ₩59,564 | ₩58,974 | ₩59,055 | -0.85% | 1.7만 |
|---|
| 2026.03.19 | ₩59,269 | ₩59,550 | ₩59,269 | ₩59,497 | +0.38% | 2.4만 |
|---|
| 2026.03.18 | ₩60,046 | ₩60,046 | ₩59,510 | ₩59,524 | -0.87% | 1.3만 |
|---|
| 2026.03.17 | ₩59,792 | ₩59,899 | ₩59,698 | ₩59,805 | +0.02% | 1.7만 |
|---|
| 2026.03.16 | ₩59,591 | ₩59,765 | ₩59,550 | ₩59,684 | +0.16% | 1.7만 |
|---|
| 2026.03.13 | ₩59,564 | ₩59,564 | ₩59,323 | ₩59,430 | -0.22% | 13.3만 |
|---|
| 2026.03.12 | ₩59,537 | ₩59,751 | ₩59,416 | ₩59,564 | +0.05% | 6.7만 |
|---|
| 2026.03.11 | ₩60,060 | ₩60,060 | ₩59,711 | ₩59,778 | -0.47% | 1.5만 |
|---|
| 2026.03.10 | ₩60,060 | ₩60,462 | ₩60,006 | ₩60,060 | 0.00% | 4.1만 |
|---|
| 2026.03.09 | ₩59,979 | ₩60,314 | ₩59,738 | ₩60,247 | +0.45% | 2.9만 |
|---|
| 2026.03.06 | ₩59,738 | ₩60,234 | ₩59,738 | ₩59,952 | +0.36% | 1.6만 |
|---|
| 2026.03.05 | ₩59,952 | ₩60,368 | ₩59,872 | ₩60,046 | +0.16% | 2.8만 |
|---|
| 2026.03.04 | ₩60,046 | ₩60,314 | ₩60,046 | ₩60,220 | +0.29% | 1.4만 |
|---|
| 2026.03.03 | ₩60,046 | ₩60,247 | ₩59,993 | ₩60,180 | +0.22% | 1.4만 |
|---|
| 2026.03.02 | ₩59,899 | ₩60,448 | ₩59,792 | ₩60,301 | +0.67% | 2만 |
|---|
| 2026.02.27 | ₩60,475 | ₩60,877 | ₩60,475 | ₩60,663 | +0.31% | 1.4만 |
|---|
| 2026.02.26 | ₩60,288 | ₩60,582 | ₩60,288 | ₩60,515 | +0.38% | 9.5천 |
|---|
| 2026.02.25 | ₩60,113 | ₩60,569 | ₩60,113 | ₩60,448 | +0.56% | 1.8만 |
|---|
| 2026.02.24 | ₩60,328 | ₩60,958 | ₩60,328 | ₩60,502 | +0.29% | 8만 |
|---|
| 2026.02.23 | ₩60,288 | ₩60,596 | ₩60,288 | ₩60,448 | +0.27% | 4만 |
|---|
| 2026.02.20 | ₩60,140 | ₩60,288 | ₩60,073 | ₩60,220 | +0.13% | 1만 |
|---|
| 2026.02.19 | ₩60,328 | ₩60,328 | ₩60,127 | ₩60,247 | -0.13% | 1.5만 |
|---|
| 2026.02.18 | ₩60,355 | ₩60,355 | ₩60,100 | ₩60,234 | -0.20% | 4.2만 |
|---|
| 2026.02.17 | ₩60,167 | ₩60,408 | ₩60,060 | ₩60,328 | +0.27% | 2.1만 |
|---|
| 2026.02.13 | ₩60,247 | ₩60,395 | ₩60,207 | ₩60,314 | +0.11% | 1.2만 |
|---|
| 2026.02.12 | ₩59,805 | ₩60,274 | ₩59,805 | ₩60,180 | +0.63% | 1.1만 |
|---|
| 2026.02.11 | ₩60,046 | ₩60,153 | ₩59,926 | ₩60,086 | +0.07% | 1.8만 |
|---|
| 2026.02.10 | ₩59,899 | ₩60,060 | ₩59,885 | ₩59,966 | +0.11% | 1.3만 |
|---|
| 2026.02.09 | ₩60,019 | ₩60,019 | ₩59,725 | ₩59,818 | -0.33% | 1.9만 |
|---|
| 2026.02.06 | ₩59,899 | ₩60,006 | ₩59,658 | ₩59,939 | +0.07% | 1.8만 |
|---|
| 2026.02.05 | ₩59,684 | ₩59,845 | ₩59,564 | ₩59,698 | +0.02% | 5.7만 |
|---|
| 2026.02.04 | ₩60,033 | ₩60,033 | ₩59,537 | ₩59,591 | -0.74% | 2.2만 |
|---|
| 2026.02.03 | ₩59,564 | ₩59,792 | ₩59,550 | ₩59,711 | +0.25% | 5만 |
|---|
| 2026.02.02 | ₩59,792 | ₩59,979 | ₩59,604 | ₩59,711 | -0.13% | 7.1만 |
|---|
| 2026.01.30 | ₩60,046 | ₩60,046 | ₩59,792 | ₩59,966 | -0.13% | 3.9만 |
|---|
| 2026.01.29 | ₩59,939 | ₩60,100 | ₩59,832 | ₩60,033 | +0.16% | 2.5만 |
|---|
| 2026.01.28 | ₩60,086 | ₩60,247 | ₩59,885 | ₩60,046 | -0.07% | 2만 |
|---|
| 2026.01.27 | ₩60,153 | ₩60,167 | ₩59,939 | ₩59,993 | -0.27% | 1.7만 |
|---|
| 2026.01.26 | ₩60,060 | ₩60,073 | ₩59,792 | ₩60,033 | -0.04% | 7.9만 |
|---|
| 2026.01.23 | ₩60,247 | ₩60,247 | ₩59,698 | ₩59,778 | -0.78% | 3.8만 |
|---|
| 2026.01.22 | ₩60,153 | ₩60,153 | ₩59,631 | ₩59,805 | -0.58% | 4.7만 |
|---|
| 2026.01.21 | ₩59,577 | ₩59,885 | ₩59,577 | ₩59,805 | +0.38% | 8.5천 |
|---|
| 2026.01.20 | ₩59,872 | ₩59,885 | ₩59,591 | ₩59,591 | -0.47% | 2.2만 |
|---|
| 2026.01.16 | ₩59,966 | ₩59,966 | ₩59,778 | ₩59,859 | -0.18% | 1.4만 |
|---|
| 2026.01.15 | ₩60,073 | ₩60,073 | ₩59,765 | ₩59,792 | -0.47% | 36.5만 |
|---|
| 2026.01.14 | ₩59,993 | ₩60,006 | ₩59,832 | ₩59,926 | -0.11% | 3만 |
|---|
| 2026.01.13 | ₩60,100 | ₩60,100 | ₩59,832 | ₩59,926 | -0.29% | 2만 |
|---|
| 2026.01.12 | ₩59,792 | ₩60,046 | ₩59,792 | ₩59,966 | +0.29% | 2.8만 |
|---|
| 2026.01.09 | ₩59,899 | ₩60,019 | ₩59,577 | ₩59,952 | +0.09% | 2.7만 |
|---|
| 2026.01.08 | ₩59,537 | ₩59,711 | ₩59,497 | ₩59,577 | +0.07% | 2.3만 |
|---|
| 2026.01.07 | ₩59,497 | ₩59,751 | ₩59,497 | ₩59,658 | +0.27% | 1만 |
|---|
| 2026.01.06 | ₩59,416 | ₩59,725 | ₩59,416 | ₩59,671 | +0.43% | 2만 |
|---|
| 2026.01.05 | ₩59,725 | ₩60,328 | ₩59,483 | ₩59,778 | +0.09% | 4.6만 |
|---|
| 2026.01.02 | ₩59,805 | ₩59,805 | ₩59,457 | ₩59,470 | -0.56% | 1.6만 |
|---|
| 2025.12.31 | ₩59,671 | ₩59,751 | ₩59,591 | ₩59,684 | +0.02% | 4.6천 |
|---|
| 2025.12.30 | ₩59,470 | ₩59,738 | ₩59,470 | ₩59,658 | +0.32% | 1.5만 |
|---|
| 2025.12.29 | ₩59,832 | ₩59,832 | ₩59,483 | ₩59,617 | -0.36% | 1.9만 |
|---|
| 2025.12.26 | ₩59,684 | ₩59,711 | ₩59,550 | ₩59,617 | -0.11% | 7.4만 |
|---|
| 2025.12.24 | ₩59,792 | ₩59,792 | ₩59,497 | ₩59,631 | -0.27% | 7.5천 |
|---|
| 2025.12.23 | ₩59,591 | ₩59,684 | ₩59,135 | ₩59,617 | +0.04% | 8.2만 |
|---|
| 2025.12.22 | ₩59,765 | ₩59,765 | ₩59,363 | ₩59,524 | -0.40% | 3.1만 |
|---|
| 2025.12.19 | ₩59,390 | ₩59,617 | ₩59,390 | ₩59,604 | +0.36% | 1.3만 |
|---|
| 2025.12.18 | ₩59,671 | ₩59,832 | ₩59,644 | ₩59,792 | +0.20% | 3.8만 |
|---|
| 2025.12.17 | ₩59,457 | ₩59,952 | ₩59,430 | ₩59,577 | +0.20% | 2.8만 |
|---|
| 2025.12.16 | ₩59,658 | ₩59,765 | ₩59,524 | ₩59,577 | -0.13% | 2.5만 |
|---|
| 2025.12.15 | ₩59,403 | ₩59,537 | ₩59,336 | ₩59,497 | +0.16% | 6.8천 |
|---|
| 2025.12.12 | ₩59,430 | ₩59,564 | ₩59,349 | ₩59,470 | +0.07% | 1.9만 |
|---|
| 2025.12.11 | ₩59,751 | ₩59,778 | ₩59,483 | ₩59,604 | -0.25% | 3.7만 |
|---|
| 2025.12.10 | ₩59,443 | ₩59,577 | ₩59,269 | ₩59,537 | +0.16% | 1.4만 |
|---|
| 2025.12.09 | ₩59,885 | ₩59,885 | ₩59,376 | ₩59,416 | -0.78% | 1.3만 |
|---|
| 2025.12.08 | ₩59,443 | ₩59,725 | ₩59,363 | ₩59,617 | +0.29% | 1.5만 |
|---|
| 2025.12.05 | ₩59,912 | ₩60,033 | ₩59,524 | ₩59,591 | -0.54% | 1.9만 |
|---|
| 2025.12.04 | ₩59,818 | ₩59,818 | ₩59,497 | ₩59,658 | -0.27% | 7.8천 |
|---|
| 2025.12.03 | ₩59,524 | ₩59,805 | ₩59,524 | ₩59,751 | +0.38% | 1.7만 |
|---|
| 2025.12.02 | ₩59,430 | ₩59,698 | ₩59,430 | ₩59,617 | +0.32% | 1.2만 |
|---|
| 2025.12.01 | ₩59,805 | ₩59,805 | ₩59,416 | ₩59,577 | -0.38% | 1.8만 |
|---|
| 2025.11.28 | ₩60,207 | ₩60,207 | ₩59,818 | ₩59,993 | -0.36% | 44.4만 |
|---|
| 2025.11.26 | ₩60,019 | ₩60,086 | ₩59,805 | ₩60,073 | +0.09% | 6.9천 |
|---|
| 2025.11.25 | ₩59,738 | ₩60,100 | ₩59,738 | ₩60,100 | +0.61% | 3만 |
|---|
| 2025.11.24 | ₩59,952 | ₩60,019 | ₩59,658 | ₩59,872 | -0.13% | 4.1만 |
|---|
| 2025.11.21 | ₩59,644 | ₩59,832 | ₩59,631 | ₩59,698 | +0.09% | 4.7만 |
|---|
| 2025.11.20 | ₩59,430 | ₩59,698 | ₩59,430 | ₩59,658 | +0.38% | 1.7만 |
|---|
| 2025.11.19 | ₩59,751 | ₩59,751 | ₩59,443 | ₩59,524 | -0.38% | 3만 |
|---|
| 2025.11.18 | ₩59,725 | ₩59,725 | ₩59,430 | ₩59,537 | -0.31% | 1.6만 |
|---|
| 2025.11.17 | ₩59,658 | ₩59,658 | ₩59,416 | ₩59,550 | -0.18% | 1.8만 |
|---|
| 2025.11.14 | ₩59,778 | ₩59,778 | ₩59,497 | ₩59,524 | -0.43% | 1.9만 |
|---|
| 2025.11.13 | ₩59,805 | ₩59,805 | ₩59,550 | ₩59,591 | -0.36% | 3만 |
|---|
| 2025.11.12 | ₩59,818 | ₩59,872 | ₩59,671 | ₩59,751 | -0.11% | 1.2만 |
|---|
| 2025.11.11 | ₩59,778 | ₩59,832 | ₩59,577 | ₩59,698 | -0.13% | 1.6만 |
|---|
| 2025.11.10 | ₩59,765 | ₩59,765 | ₩59,483 | ₩59,631 | -0.22% | 1.3만 |
|---|
| 2025.11.07 | ₩59,684 | ₩59,805 | ₩59,617 | ₩59,671 | -0.02% | 9.7천 |
|---|
| 2025.11.06 | ₩59,698 | ₩59,805 | ₩59,631 | ₩59,698 | 0.00% | 1.6만 |
|---|
| 2025.11.05 | ₩59,658 | ₩60,180 | ₩59,403 | ₩59,497 | -0.27% | 1.1만 |
|---|
| 2025.11.04 | ₩59,765 | ₩59,765 | ₩59,470 | ₩59,591 | -0.29% | 1.8만 |
|---|
| 2025.11.03 | ₩59,430 | ₩59,644 | ₩59,430 | ₩59,617 | +0.32% | 2.8만 |
|---|
| 2025.10.31 | ₩60,073 | ₩60,073 | ₩59,765 | ₩59,805 | -0.45% | 1.3만 |
|---|
| 2025.10.30 | ₩59,859 | ₩60,033 | ₩59,778 | ₩59,872 | +0.02% | 7.1천 |
|---|
| 2025.10.29 | ₩60,757 | ₩60,757 | ₩59,939 | ₩60,006 | -1.24% | 6.7만 |
|---|
| 2025.10.28 | ₩59,952 | ₩60,234 | ₩59,952 | ₩60,153 | +0.34% | 16.1만 |
|---|
| 2025.10.27 | ₩60,140 | ₩60,153 | ₩59,952 | ₩60,100 | -0.07% | 9.4천 |
|---|
| 2025.10.24 | ₩60,086 | ₩60,086 | ₩59,952 | ₩60,033 | -0.09% | 9.6천 |
|---|
| 2025.10.23 | ₩60,100 | ₩60,100 | ₩59,979 | ₩60,046 | -0.09% | 1.6만 |
|---|
| 2025.10.22 | ₩59,926 | ₩60,167 | ₩59,926 | ₩60,113 | +0.31% | 6.1천 |
|---|
| 2025.10.21 | ₩60,368 | ₩60,368 | ₩59,952 | ₩60,033 | -0.55% | 8.7천 |
|---|
| 2025.10.20 | ₩59,845 | ₩60,220 | ₩59,778 | ₩60,140 | +0.49% | 1.3만 |
|---|
| 2025.10.17 | ₩60,006 | ₩60,006 | ₩59,818 | ₩59,899 | -0.18% | 1.7만 |
|---|
| 2025.10.16 | ₩59,859 | ₩60,127 | ₩59,711 | ₩59,872 | +0.02% | 1.9만 |
|---|
| 2025.10.15 | ₩59,765 | ₩60,006 | ₩59,765 | ₩59,912 | +0.25% | 3.3만 |
|---|
| 2025.10.14 | ₩59,416 | ₩59,832 | ₩59,416 | ₩59,778 | +0.61% | 2.3만 |
|---|
| 2025.10.13 | ₩59,899 | ₩59,899 | ₩59,416 | ₩59,524 | -0.63% | 1.1만 |
|---|
| 2025.10.10 | ₩59,591 | ₩59,617 | ₩59,483 | ₩59,550 | -0.07% | 1.1만 |
|---|