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 | ₩55,793 | ₩55,900 | ₩55,526 | ₩55,846 | +0.10% | 2.8만 |
| 2026.10.08 | ₩55,366 | ₩55,780 | ₩55,259 | ₩55,579 | +0.39% | 5만 |
| 2026.10.07 | ₩55,740 | ₩55,940 | ₩55,326 | ₩55,459 | -0.50% | 4.6만 |
| 2026.10.06 | ₩55,659 | ₩55,753 | ₩55,513 | ₩55,633 | -0.05% | 1.7만 |
| 2026.10.05 | ₩55,553 | ₩55,619 | ₩55,339 | ₩55,513 | -0.07% | 3.2만 |
| 2026.10.02 | ₩55,593 | ₩56,113 | ₩55,579 | ₩55,633 | +0.07% | 3.7만 |
| 2026.10.01 | ₩55,286 | ₩55,900 | ₩55,259 | ₩55,740 | +0.82% | 3.7만 |
| 2026.09.30 | ₩55,900 | ₩55,940 | ₩55,513 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩55,860 |
| -0.07% |
| 4만 |
| 2026.09.29 | ₩55,913 | ₩56,020 | ₩55,126 | ₩55,713 | -0.36% | 5.9만 |
|---|
| 2026.09.28 | ₩56,420 | ₩56,420 | ₩55,873 | ₩56,006 | -0.73% | 2.2만 |
|---|
| 2026.09.25 | ₩55,846 | ₩56,380 | ₩55,846 | ₩56,367 | +0.93% | 2만 |
|---|
| 2026.09.24 | ₩56,540 | ₩56,754 | ₩55,820 | ₩56,033 | -0.90% | 3.7만 |
|---|
| 2026.09.23 | ₩57,034 | ₩57,034 | ₩56,300 | ₩56,487 | -0.96% | 3.5만 |
|---|
| 2026.09.22 | ₩57,247 | ₩57,247 | ₩56,714 | ₩56,981 | -0.47% | 43.7만 |
|---|
| 2026.09.21 | ₩56,754 | ₩57,234 | ₩56,754 | ₩57,154 | +0.71% | 1.8만 |
|---|
| 2026.09.18 | ₩56,914 | ₩57,034 | ₩56,780 | ₩56,860 | -0.09% | 3.2만 |
|---|
| 2026.09.17 | ₩57,221 | ₩57,328 | ₩57,101 | ₩57,288 | +0.12% | 8만 |
|---|
| 2026.09.16 | ₩57,301 | ₩57,301 | ₩56,794 | ₩56,941 | -0.63% | 5.5만 |
|---|
| 2026.09.15 | ₩57,021 | ₩57,247 | ₩56,914 | ₩57,047 | +0.05% | 4.4만 |
|---|
| 2026.09.14 | ₩56,901 | ₩57,221 | ₩56,820 | ₩56,981 | +0.14% | 2.9만 |
|---|
| 2026.09.11 | ₩57,381 | ₩57,381 | ₩56,941 | ₩57,047 | -0.58% | 3.8만 |
|---|
| 2026.09.10 | ₩57,341 | ₩57,341 | ₩57,114 | ₩57,234 | -0.19% | 1.6만 |
|---|
| 2026.09.09 | ₩57,928 | ₩57,995 | ₩57,568 | ₩57,621 | -0.53% | 1.5만 |
|---|
| 2026.09.08 | ₩57,861 | ₩58,475 | ₩57,781 | ₩57,875 | +0.02% | 1.9만 |
|---|
| 2026.09.04 | ₩58,102 | ₩59,142 | ₩57,434 | ₩57,901 | -0.34% | 3.8만 |
|---|
| 2026.09.03 | ₩57,915 | ₩58,035 | ₩57,781 | ₩57,835 | -0.14% | 1.9만 |
|---|
| 2026.09.02 | ₩57,821 | ₩57,821 | ₩57,528 | ₩57,688 | -0.23% | 4.3만 |
|---|
| 2026.09.01 | ₩57,715 | ₩57,941 | ₩57,474 | ₩57,661 | -0.09% | 24만 |
|---|
| 2026.08.31 | ₩57,915 | ₩58,168 | ₩57,915 | ₩58,115 | +0.35% | 25만 |
|---|
| 2026.08.28 | ₩58,448 | ₩58,475 | ₩58,128 | ₩58,182 | -0.46% | 1.5만 |
|---|
| 2026.08.27 | ₩58,182 | ₩58,529 | ₩58,182 | ₩58,408 | +0.39% | 1.2만 |
|---|
| 2026.08.26 | ₩58,302 | ₩58,542 | ₩58,275 | ₩58,435 | +0.23% | 5.3천 |
|---|
| 2026.08.25 | ₩58,222 | ₩58,555 | ₩58,222 | ₩58,529 | +0.53% | 1.2만 |
|---|
| 2026.08.24 | ₩57,861 | ₩58,475 | ₩57,861 | ₩58,262 | +0.69% | 2.8만 |
|---|
| 2026.08.21 | ₩58,422 | ₩58,422 | ₩58,061 | ₩58,168 | -0.43% | 1.6만 |
|---|
| 2026.08.20 | ₩58,222 | ₩58,315 | ₩58,102 | ₩58,235 | +0.02% | 1.5만 |
|---|
| 2026.08.19 | ₩58,315 | ₩58,462 | ₩58,302 | ₩58,408 | +0.16% | 2.9만 |
|---|
| 2026.08.18 | ₩57,981 | ₩58,222 | ₩57,981 | ₩58,155 | +0.30% | 3.5만 |
|---|
| 2026.08.17 | ₩58,235 | ₩58,235 | ₩57,968 | ₩58,075 | -0.27% | 2.7만 |
|---|
| 2026.08.14 | ₩58,328 | ₩58,408 | ₩58,128 | ₩58,208 | -0.21% | 7.5천 |
|---|
| 2026.08.13 | ₩58,382 | ₩58,502 | ₩58,248 | ₩58,395 | +0.02% | 1.4만 |
|---|
| 2026.08.12 | ₩57,915 | ₩58,342 | ₩57,915 | ₩58,168 | +0.44% | 8.9천 |
|---|
| 2026.08.11 | ₩57,755 | ₩58,195 | ₩57,755 | ₩58,088 | +0.58% | 4.2만 |
|---|
| 2026.08.10 | ₩58,235 | ₩58,235 | ₩57,915 | ₩57,981 | -0.44% | 3.9만 |
|---|
| 2026.08.07 | ₩58,075 | ₩58,689 | ₩58,008 | ₩58,195 | +0.21% | 1.1만 |
|---|
| 2026.08.06 | ₩58,368 | ₩58,368 | ₩57,941 | ₩58,102 | -0.46% | 6만 |
|---|
| 2026.08.05 | ₩58,235 | ₩58,262 | ₩58,048 | ₩58,195 | -0.07% | 3.1만 |
|---|
| 2026.08.04 | ₩58,048 | ₩58,248 | ₩58,048 | ₩58,182 | +0.23% | 2.4만 |
|---|
| 2026.08.03 | ₩57,808 | ₩58,208 | ₩57,768 | ₩57,875 | +0.12% | 33.4만 |
|---|
| 2026.07.31 | ₩58,182 | ₩58,248 | ₩57,755 | ₩57,941 | -0.41% | 39.2만 |
|---|
| 2026.07.30 | ₩58,302 | ₩58,408 | ₩57,848 | ₩58,008 | -0.50% | 2.2만 |
|---|
| 2026.07.29 | ₩58,368 | ₩58,448 | ₩58,182 | ₩58,248 | -0.21% | 1.2만 |
|---|
| 2026.07.28 | ₩58,462 | ₩58,515 | ₩58,328 | ₩58,462 | 0.00% | 1.5만 |
|---|
| 2026.07.27 | ₩58,182 | ₩58,395 | ₩58,102 | ₩58,248 | +0.11% | 4.8만 |
|---|
| 2026.07.24 | ₩57,634 | ₩58,182 | ₩57,634 | ₩58,102 | +0.81% | 6.8만 |
|---|
| 2026.07.23 | ₩58,021 | ₩58,168 | ₩57,968 | ₩58,035 | +0.02% | 4.8만 |
|---|
| 2026.07.22 | ₩58,168 | ₩58,288 | ₩58,115 | ₩58,142 | -0.05% | 1.3만 |
|---|
| 2026.07.21 | ₩58,395 | ₩58,448 | ₩58,262 | ₩58,355 | -0.07% | 2.1만 |
|---|
| 2026.07.20 | ₩58,529 | ₩58,569 | ₩58,342 | ₩58,462 | -0.11% | 2만 |
|---|
| 2026.07.17 | ₩58,622 | ₩58,649 | ₩58,502 | ₩58,555 | -0.11% | 1.4만 |
|---|
| 2026.07.16 | ₩58,529 | ₩58,635 | ₩58,515 | ₩58,555 | +0.05% | 7.1천 |
|---|
| 2026.07.15 | ₩58,822 | ₩58,822 | ₩58,542 | ₩58,595 | -0.39% | 1.5만 |
|---|
| 2026.07.14 | ₩58,462 | ₩58,702 | ₩58,302 | ₩58,515 | +0.09% | 2만 |
|---|
| 2026.07.13 | ₩58,208 | ₩58,475 | ₩58,168 | ₩58,235 | +0.05% | 1.5만 |
|---|
| 2026.07.10 | ₩58,582 | ₩58,662 | ₩58,448 | ₩58,555 | -0.05% | 1.7만 |
|---|
| 2026.07.09 | ₩58,622 | ₩58,675 | ₩58,529 | ₩58,595 | -0.05% | 1.5만 |
|---|
| 2026.07.08 | ₩58,448 | ₩59,022 | ₩58,355 | ₩58,489 | +0.07% | 1.1만 |
|---|
| 2026.07.07 | ₩58,996 | ₩58,996 | ₩58,502 | ₩58,609 | -0.66% | 1.6만 |
|---|
| 2026.07.06 | ₩58,755 | ₩58,902 | ₩58,662 | ₩58,822 | +0.11% | 2.5만 |
|---|
| 2026.07.02 | ₩58,902 | ₩58,902 | ₩58,715 | ₩58,795 | -0.18% | 1만 |
|---|
| 2026.07.01 | ₩58,635 | ₩58,822 | ₩58,635 | ₩58,702 | +0.11% | 1.6만 |
|---|
| 2026.06.30 | ₩59,222 | ₩59,222 | ₩59,009 | ₩59,022 | -0.34% | 2.3만 |
|---|
| 2026.06.29 | ₩59,649 | ₩59,649 | ₩59,196 | ₩59,316 | -0.56% | 2.6만 |
|---|
| 2026.06.26 | ₩59,543 | ₩59,543 | ₩58,902 | ₩59,262 | -0.47% | 1.4만 |
|---|
| 2026.06.25 | ₩59,182 | ₩59,409 | ₩59,169 | ₩59,262 | +0.14% | 2.2만 |
|---|
| 2026.06.24 | ₩58,902 | ₩59,276 | ₩58,902 | ₩59,196 | +0.50% | 2.7만 |
|---|
| 2026.06.23 | ₩58,942 | ₩59,062 | ₩58,849 | ₩58,956 | +0.02% | 1.1만 |
|---|
| 2026.06.22 | ₩59,209 | ₩59,209 | ₩58,782 | ₩58,849 | -0.61% | 1.8만 |
|---|
| 2026.06.18 | ₩59,343 | ₩59,343 | ₩58,862 | ₩58,929 | -0.70% | 1.8만 |
|---|
| 2026.06.17 | ₩59,076 | ₩59,196 | ₩58,715 | ₩58,715 | -0.61% | 1.4만 |
|---|
| 2026.06.16 | ₩58,675 | ₩59,156 | ₩58,675 | ₩59,036 | +0.61% | 1.1만 |
|---|
| 2026.06.15 | ₩58,702 | ₩59,062 | ₩58,702 | ₩58,929 | +0.39% | 1.3만 |
|---|
| 2026.06.12 | ₩58,635 | ₩59,930 | ₩58,622 | ₩58,715 | +0.14% | 3.4만 |
|---|
| 2026.06.11 | ₩58,755 | ₩58,956 | ₩58,582 | ₩58,929 | +0.30% | 1.6만 |
|---|
| 2026.06.10 | ₩58,662 | ₩58,715 | ₩58,515 | ₩58,609 | -0.09% | 9천 |
|---|
| 2026.06.09 | ₩58,489 | ₩58,742 | ₩58,489 | ₩58,649 | +0.27% | 2.8만 |
|---|
| 2026.06.08 | ₩58,395 | ₩58,902 | ₩58,395 | ₩58,542 | +0.25% | 1.4만 |
|---|
| 2026.06.05 | ₩59,022 | ₩59,236 | ₩58,462 | ₩58,542 | -0.81% | 6.5천 |
|---|
| 2026.06.04 | ₩58,929 | ₩58,956 | ₩58,715 | ₩58,809 | -0.20% | 2.1만 |
|---|
| 2026.06.03 | ₩58,582 | ₩58,822 | ₩58,555 | ₩58,742 | +0.27% | 1.5만 |
|---|
| 2026.06.02 | ₩58,795 | ₩58,942 | ₩58,755 | ₩58,862 | +0.11% | 7.2만 |
|---|
| 2026.06.01 | ₩58,489 | ₩58,902 | ₩58,489 | ₩58,822 | +0.57% | 7.9만 |
|---|
| 2026.05.29 | ₩59,049 | ₩59,276 | ₩58,982 | ₩59,089 | +0.07% | 2.5만 |
|---|
| 2026.05.28 | ₩58,956 | ₩59,289 | ₩58,902 | ₩59,196 | +0.41% | 7.6만 |
|---|
| 2026.05.27 | ₩58,715 | ₩59,343 | ₩58,715 | ₩59,022 | +0.52% | 10만 |
|---|
| 2026.05.26 | ₩58,555 | ₩58,982 | ₩58,555 | ₩58,902 | +0.59% | 3.4만 |
|---|
| 2026.05.22 | ₩59,009 | ₩59,009 | ₩58,448 | ₩58,582 | -0.72% | 4.3만 |
|---|
| 2026.05.21 | ₩58,222 | ₩58,715 | ₩58,222 | ₩58,635 | +0.71% | 1.8만 |
|---|
| 2026.05.20 | ₩58,128 | ₩58,635 | ₩58,088 | ₩58,609 | +0.83% | 3.3만 |
|---|
| 2026.05.19 | ₩58,342 | ₩58,342 | ₩58,102 | ₩58,235 | -0.18% | 1.5만 |
|---|
| 2026.05.18 | ₩58,021 | ₩58,875 | ₩58,021 | ₩58,435 | +0.71% | 37.8만 |
|---|
| 2026.05.15 | ₩58,862 | ₩58,862 | ₩58,422 | ₩58,489 | -0.63% | 3.4만 |
|---|
| 2026.05.14 | ₩58,942 | ₩59,062 | ₩58,822 | ₩58,822 | -0.20% | 1.6만 |
|---|
| 2026.05.13 | ₩58,969 | ₩58,996 | ₩58,769 | ₩58,889 | -0.14% | 3.2만 |
|---|
| 2026.05.12 | ₩59,289 | ₩59,289 | ₩58,742 | ₩58,849 | -0.74% | 3만 |
|---|
| 2026.05.11 | ₩59,142 | ₩59,222 | ₩59,036 | ₩59,142 | 0.00% | 4만 |
|---|
| 2026.05.08 | ₩59,303 | ₩59,583 | ₩59,169 | ₩59,409 | +0.18% | 4.1만 |
|---|
| 2026.05.07 | ₩59,182 | ₩59,436 | ₩59,116 | ₩59,196 | +0.02% | 1.5만 |
|---|
| 2026.05.06 | ₩59,423 | ₩59,423 | ₩59,116 | ₩59,249 | -0.29% | 4.1만 |
|---|
| 2026.05.05 | ₩59,182 | ₩59,182 | ₩58,822 | ₩58,969 | -0.36% | 2.4만 |
|---|
| 2026.05.04 | ₩58,916 | ₩59,102 | ₩58,849 | ₩58,996 | +0.14% | 2.2만 |
|---|
| 2026.05.01 | ₩59,676 | ₩59,676 | ₩58,916 | ₩59,102 | -0.96% | 3.5만 |
|---|
| 2026.04.30 | ₩58,862 | ₩59,276 | ₩58,862 | ₩59,102 | +0.41% | 6.3만 |
|---|
| 2026.04.29 | ₩59,676 | ₩59,676 | ₩58,969 | ₩59,076 | -1.01% | 3.4만 |
|---|
| 2026.04.28 | ₩59,262 | ₩59,463 | ₩59,262 | ₩59,423 | +0.27% | 1.3만 |
|---|
| 2026.04.27 | ₩59,716 | ₩59,716 | ₩59,423 | ₩59,476 | -0.40% | 1.1만 |
|---|
| 2026.04.24 | ₩59,236 | ₩59,690 | ₩59,236 | ₩59,663 | +0.72% | 1.4만 |
|---|
| 2026.04.23 | ₩59,556 | ₩59,810 | ₩59,249 | ₩59,383 | -0.29% | 1.6만 |
|---|
| 2026.04.22 | ₩59,970 | ₩59,970 | ₩59,423 | ₩59,489 | -0.80% | 1.4만 |
|---|
| 2026.04.21 | ₩59,476 | ₩59,583 | ₩59,409 | ₩59,409 | -0.11% | 8.7천 |
|---|
| 2026.04.20 | ₩59,516 | ₩59,770 | ₩59,516 | ₩59,676 | +0.27% | 3.6만 |
|---|
| 2026.04.17 | ₩59,716 | ₩59,850 | ₩59,663 | ₩59,676 | -0.07% | 7.3천 |
|---|
| 2026.04.16 | ₩59,609 | ₩59,609 | ₩59,356 | ₩59,463 | -0.25% | 1만 |
|---|
| 2026.04.15 | ₩59,596 | ₩59,596 | ₩59,289 | ₩59,516 | -0.13% | 4만 |
|---|
| 2026.04.14 | ₩59,369 | ₩59,609 | ₩59,316 | ₩59,529 | +0.27% | 1.5만 |
|---|
| 2026.04.13 | ₩59,516 | ₩59,543 | ₩59,169 | ₩59,343 | -0.29% | 1.7만 |
|---|
| 2026.04.10 | ₩59,476 | ₩59,556 | ₩59,329 | ₩59,436 | -0.07% | 8.3천 |
|---|
| 2026.04.09 | ₩59,449 | ₩59,489 | ₩59,222 | ₩59,289 | -0.27% | 6만 |
|---|
| 2026.04.08 | ₩59,476 | ₩59,476 | ₩59,249 | ₩59,356 | -0.20% | 4.8만 |
|---|
| 2026.04.07 | ₩59,249 | ₩59,249 | ₩58,996 | ₩59,129 | -0.20% | 1.7만 |
|---|
| 2026.04.06 | ₩59,062 | ₩59,356 | ₩58,849 | ₩59,009 | -0.09% | 6.9만 |
|---|
| 2026.04.02 | ₩58,862 | ₩59,196 | ₩58,862 | ₩59,156 | +0.50% | 1.4만 |
|---|
| 2026.04.01 | ₩59,383 | ₩59,596 | ₩58,982 | ₩59,089 | -0.49% | 2.8만 |
|---|
| 2026.03.31 | ₩59,196 | ₩59,356 | ₩59,156 | ₩59,156 | -0.07% | 2.4만 |
|---|
| 2026.03.30 | ₩58,782 | ₩59,303 | ₩58,782 | ₩59,129 | +0.59% | 2.7만 |
|---|
| 2026.03.27 | ₩58,649 | ₩58,875 | ₩58,649 | ₩58,795 | +0.25% | 3.1만 |
|---|
| 2026.03.26 | ₩58,875 | ₩59,049 | ₩58,649 | ₩58,702 | -0.29% | 3.5만 |
|---|
| 2026.03.25 | ₩58,916 | ₩59,142 | ₩58,916 | ₩59,089 | +0.29% | 9.9천 |
|---|
| 2026.03.24 | ₩58,729 | ₩59,062 | ₩58,729 | ₩58,835 | +0.18% | 2.1만 |
|---|
| 2026.03.23 | ₩58,902 | ₩59,196 | ₩58,809 | ₩59,036 | +0.23% | 4만 |
|---|
| 2026.03.20 | ₩59,316 | ₩59,316 | ₩58,729 | ₩58,809 | -0.85% | 1.7만 |
|---|
| 2026.03.19 | ₩59,022 | ₩59,303 | ₩59,022 | ₩59,249 | +0.38% | 2.4만 |
|---|
| 2026.03.18 | ₩59,796 | ₩59,796 | ₩59,262 | ₩59,276 | -0.87% | 1.3만 |
|---|
| 2026.03.17 | ₩59,543 | ₩59,649 | ₩59,449 | ₩59,556 | +0.02% | 1.7만 |
|---|
| 2026.03.16 | ₩59,343 | ₩59,516 | ₩59,303 | ₩59,436 | +0.16% | 1.7만 |
|---|
| 2026.03.13 | ₩59,316 | ₩59,316 | ₩59,076 | ₩59,182 | -0.22% | 13.3만 |
|---|
| 2026.03.12 | ₩59,289 | ₩59,503 | ₩59,169 | ₩59,316 | +0.05% | 6.7만 |
|---|
| 2026.03.11 | ₩59,810 | ₩59,810 | ₩59,463 | ₩59,529 | -0.47% | 1.5만 |
|---|
| 2026.03.10 | ₩59,810 | ₩60,210 | ₩59,756 | ₩59,810 | 0.00% | 4.1만 |
|---|
| 2026.03.09 | ₩59,730 | ₩60,063 | ₩59,489 | ₩59,996 | +0.45% | 2.9만 |
|---|
| 2026.03.06 | ₩59,489 | ₩59,983 | ₩59,489 | ₩59,703 | +0.36% | 1.6만 |
|---|
| 2026.03.05 | ₩59,703 | ₩60,117 | ₩59,623 | ₩59,796 | +0.16% | 2.8만 |
|---|
| 2026.03.04 | ₩59,796 | ₩60,063 | ₩59,796 | ₩59,970 | +0.29% | 1.4만 |
|---|
| 2026.03.03 | ₩59,796 | ₩59,996 | ₩59,743 | ₩59,930 | +0.22% | 1.4만 |
|---|
| 2026.03.02 | ₩59,649 | ₩60,197 | ₩59,543 | ₩60,050 | +0.67% | 2만 |
|---|
| 2026.02.27 | ₩60,223 | ₩60,624 | ₩60,223 | ₩60,410 | +0.31% | 1.4만 |
|---|
| 2026.02.26 | ₩60,036 | ₩60,330 | ₩60,036 | ₩60,263 | +0.38% | 9.5천 |
|---|
| 2026.02.25 | ₩59,863 | ₩60,317 | ₩59,863 | ₩60,197 | +0.56% | 1.8만 |
|---|
| 2026.02.24 | ₩60,076 | ₩60,704 | ₩60,076 | ₩60,250 | +0.29% | 8만 |
|---|
| 2026.02.23 | ₩60,036 | ₩60,343 | ₩60,036 | ₩60,197 | +0.27% | 4만 |
|---|
| 2026.02.20 | ₩59,890 | ₩60,036 | ₩59,823 | ₩59,970 | +0.13% | 1만 |
|---|
| 2026.02.19 | ₩60,076 | ₩60,076 | ₩59,876 | ₩59,996 | -0.13% | 1.5만 |
|---|
| 2026.02.18 | ₩60,103 | ₩60,103 | ₩59,850 | ₩59,983 | -0.20% | 4.2만 |
|---|
| 2026.02.17 | ₩59,916 | ₩60,157 | ₩59,810 | ₩60,076 | +0.27% | 2.1만 |
|---|
| 2026.02.13 | ₩59,996 | ₩60,143 | ₩59,956 | ₩60,063 | +0.11% | 1.2만 |
|---|
| 2026.02.12 | ₩59,556 | ₩60,023 | ₩59,556 | ₩59,930 | +0.63% | 1.1만 |
|---|
| 2026.02.11 | ₩59,796 | ₩59,903 | ₩59,676 | ₩59,836 | +0.07% | 1.8만 |
|---|
| 2026.02.10 | ₩59,649 | ₩59,810 | ₩59,636 | ₩59,716 | +0.11% | 1.3만 |
|---|
| 2026.02.09 | ₩59,770 | ₩59,770 | ₩59,476 | ₩59,569 | -0.33% | 1.9만 |
|---|
| 2026.02.06 | ₩59,649 | ₩59,756 | ₩59,409 | ₩59,690 | +0.07% | 1.8만 |
|---|
| 2026.02.05 | ₩59,436 | ₩59,596 | ₩59,316 | ₩59,449 | +0.02% | 5.7만 |
|---|
| 2026.02.04 | ₩59,783 | ₩59,783 | ₩59,289 | ₩59,343 | -0.74% | 2.2만 |
|---|
| 2026.02.03 | ₩59,316 | ₩59,543 | ₩59,303 | ₩59,463 | +0.25% | 5만 |
|---|
| 2026.02.02 | ₩59,543 | ₩59,730 | ₩59,356 | ₩59,463 | -0.13% | 7.1만 |
|---|
| 2026.01.30 | ₩59,796 | ₩59,796 | ₩59,543 | ₩59,716 | -0.13% | 3.9만 |
|---|
| 2026.01.29 | ₩59,690 | ₩59,850 | ₩59,583 | ₩59,783 | +0.16% | 2.5만 |
|---|
| 2026.01.28 | ₩59,836 | ₩59,996 | ₩59,636 | ₩59,796 | -0.07% | 2만 |
|---|
| 2026.01.27 | ₩59,903 | ₩59,916 | ₩59,690 | ₩59,743 | -0.27% | 1.7만 |
|---|
| 2026.01.26 | ₩59,810 | ₩59,823 | ₩59,543 | ₩59,783 | -0.04% | 7.9만 |
|---|
| 2026.01.23 | ₩59,996 | ₩59,996 | ₩59,449 | ₩59,529 | -0.78% | 3.8만 |
|---|
| 2026.01.22 | ₩59,903 | ₩59,903 | ₩59,383 | ₩59,556 | -0.58% | 4.7만 |
|---|
| 2026.01.21 | ₩59,329 | ₩59,636 | ₩59,329 | ₩59,556 | +0.38% | 8.5천 |
|---|
| 2026.01.20 | ₩59,623 | ₩59,636 | ₩59,343 | ₩59,343 | -0.47% | 2.2만 |
|---|
| 2026.01.16 | ₩59,716 | ₩59,716 | ₩59,529 | ₩59,609 | -0.18% | 1.4만 |
|---|
| 2026.01.15 | ₩59,823 | ₩59,823 | ₩59,516 | ₩59,543 | -0.47% | 36.5만 |
|---|
| 2026.01.14 | ₩59,743 | ₩59,756 | ₩59,583 | ₩59,676 | -0.11% | 3만 |
|---|
| 2026.01.13 | ₩59,850 | ₩59,850 | ₩59,583 | ₩59,676 | -0.29% | 2만 |
|---|
| 2026.01.12 | ₩59,543 | ₩59,796 | ₩59,543 | ₩59,716 | +0.29% | 2.8만 |
|---|
| 2026.01.09 | ₩59,649 | ₩59,770 | ₩59,329 | ₩59,703 | +0.09% | 2.7만 |
|---|
| 2026.01.08 | ₩59,289 | ₩59,463 | ₩59,249 | ₩59,329 | +0.07% | 2.3만 |
|---|
| 2026.01.07 | ₩59,249 | ₩59,503 | ₩59,249 | ₩59,409 | +0.27% | 1만 |
|---|
| 2026.01.06 | ₩59,169 | ₩59,476 | ₩59,169 | ₩59,423 | +0.43% | 2만 |
|---|
| 2026.01.05 | ₩59,476 | ₩60,076 | ₩59,236 | ₩59,529 | +0.09% | 4.6만 |
|---|
| 2026.01.02 | ₩59,556 | ₩59,556 | ₩59,209 | ₩59,222 | -0.56% | 1.6만 |
|---|
| 2025.12.31 | ₩59,423 | ₩59,503 | ₩59,343 | ₩59,436 | +0.02% | 4.6천 |
|---|
| 2025.12.30 | ₩59,222 | ₩59,489 | ₩59,222 | ₩59,409 | +0.32% | 1.5만 |
|---|
| 2025.12.29 | ₩59,583 | ₩59,583 | ₩59,236 | ₩59,369 | -0.36% | 1.9만 |
|---|
| 2025.12.26 | ₩59,436 | ₩59,463 | ₩59,303 | ₩59,369 | -0.11% | 7.4만 |
|---|
| 2025.12.24 | ₩59,543 | ₩59,543 | ₩59,249 | ₩59,383 | -0.27% | 7.5천 |
|---|
| 2025.12.23 | ₩59,343 | ₩59,436 | ₩58,889 | ₩59,369 | +0.04% | 8.2만 |
|---|
| 2025.12.22 | ₩59,516 | ₩59,516 | ₩59,116 | ₩59,276 | -0.40% | 3.1만 |
|---|
| 2025.12.19 | ₩59,142 | ₩59,369 | ₩59,142 | ₩59,356 | +0.36% | 1.3만 |
|---|
| 2025.12.18 | ₩59,423 | ₩59,583 | ₩59,396 | ₩59,543 | +0.20% | 3.8만 |
|---|
| 2025.12.17 | ₩59,209 | ₩59,703 | ₩59,182 | ₩59,329 | +0.20% | 2.8만 |
|---|
| 2025.12.16 | ₩59,409 | ₩59,516 | ₩59,276 | ₩59,329 | -0.13% | 2.5만 |
|---|
| 2025.12.15 | ₩59,156 | ₩59,289 | ₩59,089 | ₩59,249 | +0.16% | 6.8천 |
|---|
| 2025.12.12 | ₩59,182 | ₩59,316 | ₩59,102 | ₩59,222 | +0.07% | 1.9만 |
|---|
| 2025.12.11 | ₩59,503 | ₩59,529 | ₩59,236 | ₩59,356 | -0.25% | 3.7만 |
|---|
| 2025.12.10 | ₩59,196 | ₩59,329 | ₩59,022 | ₩59,289 | +0.16% | 1.4만 |
|---|
| 2025.12.09 | ₩59,636 | ₩59,636 | ₩59,129 | ₩59,169 | -0.78% | 1.3만 |
|---|
| 2025.12.08 | ₩59,196 | ₩59,476 | ₩59,116 | ₩59,369 | +0.29% | 1.5만 |
|---|
| 2025.12.05 | ₩59,663 | ₩59,783 | ₩59,276 | ₩59,343 | -0.54% | 1.9만 |
|---|
| 2025.12.04 | ₩59,569 | ₩59,569 | ₩59,249 | ₩59,409 | -0.27% | 7.8천 |
|---|
| 2025.12.03 | ₩59,276 | ₩59,556 | ₩59,276 | ₩59,503 | +0.38% | 1.7만 |
|---|
| 2025.12.02 | ₩59,182 | ₩59,449 | ₩59,182 | ₩59,369 | +0.32% | 1.2만 |
|---|
| 2025.12.01 | ₩59,556 | ₩59,556 | ₩59,169 | ₩59,329 | -0.38% | 1.8만 |
|---|
| 2025.11.28 | ₩59,956 | ₩59,956 | ₩59,569 | ₩59,743 | -0.36% | 44.4만 |
|---|
| 2025.11.26 | ₩59,770 | ₩59,836 | ₩59,556 | ₩59,823 | +0.09% | 6.9천 |
|---|
| 2025.11.25 | ₩59,489 | ₩59,850 | ₩59,489 | ₩59,850 | +0.61% | 3만 |
|---|
| 2025.11.24 | ₩59,703 | ₩59,770 | ₩59,409 | ₩59,623 | -0.13% | 4.1만 |
|---|
| 2025.11.21 | ₩59,396 | ₩59,583 | ₩59,383 | ₩59,449 | +0.09% | 4.7만 |
|---|
| 2025.11.20 | ₩59,182 | ₩59,449 | ₩59,182 | ₩59,409 | +0.38% | 1.7만 |
|---|
| 2025.11.19 | ₩59,503 | ₩59,503 | ₩59,196 | ₩59,276 | -0.38% | 3만 |
|---|
| 2025.11.18 | ₩59,476 | ₩59,476 | ₩59,182 | ₩59,289 | -0.31% | 1.6만 |
|---|
| 2025.11.17 | ₩59,409 | ₩59,409 | ₩59,169 | ₩59,303 | -0.18% | 1.8만 |
|---|
| 2025.11.14 | ₩59,529 | ₩59,529 | ₩59,249 | ₩59,276 | -0.43% | 1.9만 |
|---|
| 2025.11.13 | ₩59,556 | ₩59,556 | ₩59,303 | ₩59,343 | -0.36% | 3만 |
|---|
| 2025.11.12 | ₩59,569 | ₩59,623 | ₩59,423 | ₩59,503 | -0.11% | 1.2만 |
|---|
| 2025.11.11 | ₩59,529 | ₩59,583 | ₩59,329 | ₩59,449 | -0.13% | 1.6만 |
|---|
| 2025.11.10 | ₩59,516 | ₩59,516 | ₩59,236 | ₩59,383 | -0.22% | 1.3만 |
|---|
| 2025.11.07 | ₩59,436 | ₩59,556 | ₩59,369 | ₩59,423 | -0.02% | 9.7천 |
|---|
| 2025.11.06 | ₩59,449 | ₩59,556 | ₩59,383 | ₩59,449 | 0.00% | 1.6만 |
|---|
| 2025.11.05 | ₩59,409 | ₩59,930 | ₩59,156 | ₩59,249 | -0.27% | 1.1만 |
|---|
| 2025.11.04 | ₩59,516 | ₩59,516 | ₩59,222 | ₩59,343 | -0.29% | 1.8만 |
|---|
| 2025.11.03 | ₩59,182 | ₩59,396 | ₩59,182 | ₩59,369 | +0.32% | 2.8만 |
|---|
| 2025.10.31 | ₩59,823 | ₩59,823 | ₩59,516 | ₩59,556 | -0.45% | 1.3만 |
|---|
| 2025.10.30 | ₩59,609 | ₩59,783 | ₩59,529 | ₩59,623 | +0.02% | 7.1천 |
|---|
| 2025.10.29 | ₩60,504 | ₩60,504 | ₩59,690 | ₩59,756 | -1.24% | 6.7만 |
|---|
| 2025.10.28 | ₩59,703 | ₩59,983 | ₩59,703 | ₩59,903 | +0.34% | 16.1만 |
|---|
| 2025.10.27 | ₩59,890 | ₩59,903 | ₩59,703 | ₩59,850 | -0.07% | 9.4천 |
|---|
| 2025.10.24 | ₩59,836 | ₩59,836 | ₩59,703 | ₩59,783 | -0.09% | 9.6천 |
|---|
| 2025.10.23 | ₩59,850 | ₩59,850 | ₩59,730 | ₩59,796 | -0.09% | 1.6만 |
|---|
| 2025.10.22 | ₩59,676 | ₩59,916 | ₩59,676 | ₩59,863 | +0.31% | 6.1천 |
|---|
| 2025.10.21 | ₩60,117 | ₩60,117 | ₩59,703 | ₩59,783 | -0.55% | 8.7천 |
|---|
| 2025.10.20 | ₩59,596 | ₩59,970 | ₩59,529 | ₩59,890 | +0.49% | 1.3만 |
|---|
| 2025.10.17 | ₩59,756 | ₩59,756 | ₩59,569 | ₩59,649 | -0.18% | 1.7만 |
|---|
| 2025.10.16 | ₩59,609 | ₩59,876 | ₩59,463 | ₩59,623 | +0.02% | 1.9만 |
|---|
| 2025.10.15 | ₩59,516 | ₩59,756 | ₩59,516 | ₩59,663 | +0.25% | 3.3만 |
|---|
| 2025.10.14 | ₩59,169 | ₩59,583 | ₩59,169 | ₩59,529 | +0.61% | 2.3만 |
|---|
| 2025.10.13 | ₩59,649 | ₩59,649 | ₩59,169 | ₩59,276 | -0.63% | 1.1만 |
|---|
| 2025.10.10 | ₩59,343 | ₩59,369 | ₩59,236 | ₩59,303 | -0.07% | 1.1만 |
|---|