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 | ₩55,907 | ₩56,014 | ₩55,640 | ₩55,961 | +0.10% | 2.8만 |
| 2026.10.08 | ₩55,480 | ₩55,894 | ₩55,373 | ₩55,694 | +0.39% | 5만 |
| 2026.10.07 | ₩55,854 | ₩56,055 | ₩55,439 | ₩55,573 | -0.50% | 4.6만 |
| 2026.10.06 | ₩55,774 | ₩55,867 | ₩55,627 | ₩55,747 | -0.05% | 1.7만 |
| 2026.10.05 | ₩55,667 | ₩55,734 | ₩55,453 | ₩55,627 | -0.07% | 3.2만 |
| 2026.10.02 | ₩55,707 | ₩56,228 | ₩55,694 | ₩55,747 | +0.07% | 3.7만 |
| 2026.10.01 | ₩55,399 | ₩56,014 | ₩55,373 | ₩55,854 | +0.82% | 3.7만 |
| 2026.09.30 | ₩56,014 | ₩56,055 | ₩55,627 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩55,974 |
| -0.07% |
| 4만 |
| 2026.09.29 | ₩56,028 | ₩56,135 | ₩55,239 | ₩55,827 | -0.36% | 5.9만 |
|---|
| 2026.09.28 | ₩56,536 | ₩56,536 | ₩55,988 | ₩56,121 | -0.73% | 2.2만 |
|---|
| 2026.09.25 | ₩55,961 | ₩56,496 | ₩55,961 | ₩56,482 | +0.93% | 2만 |
|---|
| 2026.09.24 | ₩56,656 | ₩56,870 | ₩55,934 | ₩56,148 | -0.90% | 3.7만 |
|---|
| 2026.09.23 | ₩57,151 | ₩57,151 | ₩56,416 | ₩56,603 | -0.96% | 3.5만 |
|---|
| 2026.09.22 | ₩57,365 | ₩57,365 | ₩56,830 | ₩57,098 | -0.47% | 43.7만 |
|---|
| 2026.09.21 | ₩56,870 | ₩57,352 | ₩56,870 | ₩57,271 | +0.71% | 1.8만 |
|---|
| 2026.09.18 | ₩57,031 | ₩57,151 | ₩56,897 | ₩56,977 | -0.09% | 3.2만 |
|---|
| 2026.09.17 | ₩57,338 | ₩57,445 | ₩57,218 | ₩57,405 | +0.12% | 8만 |
|---|
| 2026.09.16 | ₩57,419 | ₩57,419 | ₩56,910 | ₩57,057 | -0.63% | 5.5만 |
|---|
| 2026.09.15 | ₩57,138 | ₩57,365 | ₩57,031 | ₩57,164 | +0.05% | 4.4만 |
|---|
| 2026.09.14 | ₩57,017 | ₩57,338 | ₩56,937 | ₩57,098 | +0.14% | 2.9만 |
|---|
| 2026.09.11 | ₩57,499 | ₩57,499 | ₩57,057 | ₩57,164 | -0.58% | 3.8만 |
|---|
| 2026.09.10 | ₩57,459 | ₩57,459 | ₩57,231 | ₩57,352 | -0.19% | 1.6만 |
|---|
| 2026.09.09 | ₩58,047 | ₩58,114 | ₩57,686 | ₩57,739 | -0.53% | 1.5만 |
|---|
| 2026.09.08 | ₩57,980 | ₩58,595 | ₩57,900 | ₩57,993 | +0.02% | 1.9만 |
|---|
| 2026.09.04 | ₩58,221 | ₩59,264 | ₩57,552 | ₩58,020 | -0.34% | 3.8만 |
|---|
| 2026.09.03 | ₩58,034 | ₩58,154 | ₩57,900 | ₩57,953 | -0.14% | 1.9만 |
|---|
| 2026.09.02 | ₩57,940 | ₩57,940 | ₩57,646 | ₩57,806 | -0.23% | 4.3만 |
|---|
| 2026.09.01 | ₩57,833 | ₩58,060 | ₩57,592 | ₩57,780 | -0.09% | 24만 |
|---|
| 2026.08.31 | ₩58,034 | ₩58,288 | ₩58,034 | ₩58,234 | +0.35% | 25만 |
|---|
| 2026.08.28 | ₩58,568 | ₩58,595 | ₩58,248 | ₩58,301 | -0.46% | 1.5만 |
|---|
| 2026.08.27 | ₩58,301 | ₩58,649 | ₩58,301 | ₩58,528 | +0.39% | 1.2만 |
|---|
| 2026.08.26 | ₩58,421 | ₩58,662 | ₩58,395 | ₩58,555 | +0.23% | 5.3천 |
|---|
| 2026.08.25 | ₩58,341 | ₩58,675 | ₩58,341 | ₩58,649 | +0.53% | 1.2만 |
|---|
| 2026.08.24 | ₩57,980 | ₩58,595 | ₩57,980 | ₩58,381 | +0.69% | 2.8만 |
|---|
| 2026.08.21 | ₩58,542 | ₩58,542 | ₩58,181 | ₩58,288 | -0.43% | 1.6만 |
|---|
| 2026.08.20 | ₩58,341 | ₩58,435 | ₩58,221 | ₩58,355 | +0.02% | 1.5만 |
|---|
| 2026.08.19 | ₩58,435 | ₩58,582 | ₩58,421 | ₩58,528 | +0.16% | 2.9만 |
|---|
| 2026.08.18 | ₩58,100 | ₩58,341 | ₩58,100 | ₩58,274 | +0.30% | 3.5만 |
|---|
| 2026.08.17 | ₩58,355 | ₩58,355 | ₩58,087 | ₩58,194 | -0.27% | 2.7만 |
|---|
| 2026.08.14 | ₩58,448 | ₩58,528 | ₩58,248 | ₩58,328 | -0.21% | 7.5천 |
|---|
| 2026.08.13 | ₩58,502 | ₩58,622 | ₩58,368 | ₩58,515 | +0.02% | 1.4만 |
|---|
| 2026.08.12 | ₩58,034 | ₩58,462 | ₩58,034 | ₩58,288 | +0.44% | 8.9천 |
|---|
| 2026.08.11 | ₩57,873 | ₩58,314 | ₩57,873 | ₩58,207 | +0.58% | 4.2만 |
|---|
| 2026.08.10 | ₩58,355 | ₩58,355 | ₩58,034 | ₩58,100 | -0.44% | 3.9만 |
|---|
| 2026.08.07 | ₩58,194 | ₩58,809 | ₩58,127 | ₩58,314 | +0.21% | 1.1만 |
|---|
| 2026.08.06 | ₩58,488 | ₩58,488 | ₩58,060 | ₩58,221 | -0.46% | 6만 |
|---|
| 2026.08.05 | ₩58,355 | ₩58,381 | ₩58,167 | ₩58,314 | -0.07% | 3.1만 |
|---|
| 2026.08.04 | ₩58,167 | ₩58,368 | ₩58,167 | ₩58,301 | +0.23% | 2.4만 |
|---|
| 2026.08.03 | ₩57,927 | ₩58,328 | ₩57,887 | ₩57,993 | +0.12% | 33.4만 |
|---|
| 2026.07.31 | ₩58,301 | ₩58,368 | ₩57,873 | ₩58,060 | -0.41% | 39.2만 |
|---|
| 2026.07.30 | ₩58,421 | ₩58,528 | ₩57,967 | ₩58,127 | -0.50% | 2.2만 |
|---|
| 2026.07.29 | ₩58,488 | ₩58,568 | ₩58,301 | ₩58,368 | -0.21% | 1.2만 |
|---|
| 2026.07.28 | ₩58,582 | ₩58,635 | ₩58,448 | ₩58,582 | 0.00% | 1.5만 |
|---|
| 2026.07.27 | ₩58,301 | ₩58,515 | ₩58,221 | ₩58,368 | +0.11% | 4.8만 |
|---|
| 2026.07.24 | ₩57,753 | ₩58,301 | ₩57,753 | ₩58,221 | +0.81% | 6.8만 |
|---|
| 2026.07.23 | ₩58,141 | ₩58,288 | ₩58,087 | ₩58,154 | +0.02% | 4.8만 |
|---|
| 2026.07.22 | ₩58,288 | ₩58,408 | ₩58,234 | ₩58,261 | -0.05% | 1.3만 |
|---|
| 2026.07.21 | ₩58,515 | ₩58,568 | ₩58,381 | ₩58,475 | -0.07% | 2.1만 |
|---|
| 2026.07.20 | ₩58,649 | ₩58,689 | ₩58,462 | ₩58,582 | -0.11% | 2만 |
|---|
| 2026.07.17 | ₩58,742 | ₩58,769 | ₩58,622 | ₩58,675 | -0.11% | 1.4만 |
|---|
| 2026.07.16 | ₩58,649 | ₩58,756 | ₩58,635 | ₩58,675 | +0.05% | 7.1천 |
|---|
| 2026.07.15 | ₩58,943 | ₩58,943 | ₩58,662 | ₩58,716 | -0.39% | 1.5만 |
|---|
| 2026.07.14 | ₩58,582 | ₩58,823 | ₩58,421 | ₩58,635 | +0.09% | 2만 |
|---|
| 2026.07.13 | ₩58,328 | ₩58,595 | ₩58,288 | ₩58,355 | +0.05% | 1.5만 |
|---|
| 2026.07.10 | ₩58,702 | ₩58,782 | ₩58,568 | ₩58,675 | -0.05% | 1.7만 |
|---|
| 2026.07.09 | ₩58,742 | ₩58,796 | ₩58,649 | ₩58,716 | -0.05% | 1.5만 |
|---|
| 2026.07.08 | ₩58,568 | ₩59,143 | ₩58,475 | ₩58,609 | +0.07% | 1.1만 |
|---|
| 2026.07.07 | ₩59,117 | ₩59,117 | ₩58,622 | ₩58,729 | -0.66% | 1.6만 |
|---|
| 2026.07.06 | ₩58,876 | ₩59,023 | ₩58,782 | ₩58,943 | +0.11% | 2.5만 |
|---|
| 2026.07.02 | ₩59,023 | ₩59,023 | ₩58,836 | ₩58,916 | -0.18% | 1만 |
|---|
| 2026.07.01 | ₩58,756 | ₩58,943 | ₩58,756 | ₩58,823 | +0.11% | 1.6만 |
|---|
| 2026.06.30 | ₩59,344 | ₩59,344 | ₩59,130 | ₩59,143 | -0.34% | 2.3만 |
|---|
| 2026.06.29 | ₩59,772 | ₩59,772 | ₩59,317 | ₩59,438 | -0.56% | 2.6만 |
|---|
| 2026.06.26 | ₩59,665 | ₩59,665 | ₩59,023 | ₩59,384 | -0.47% | 1.4만 |
|---|
| 2026.06.25 | ₩59,304 | ₩59,531 | ₩59,291 | ₩59,384 | +0.14% | 2.2만 |
|---|
| 2026.06.24 | ₩59,023 | ₩59,398 | ₩59,023 | ₩59,317 | +0.50% | 2.7만 |
|---|
| 2026.06.23 | ₩59,063 | ₩59,184 | ₩58,970 | ₩59,077 | +0.02% | 1.1만 |
|---|
| 2026.06.22 | ₩59,331 | ₩59,331 | ₩58,903 | ₩58,970 | -0.61% | 1.8만 |
|---|
| 2026.06.18 | ₩59,464 | ₩59,464 | ₩58,983 | ₩59,050 | -0.70% | 1.8만 |
|---|
| 2026.06.17 | ₩59,197 | ₩59,317 | ₩58,836 | ₩58,836 | -0.61% | 1.4만 |
|---|
| 2026.06.16 | ₩58,796 | ₩59,277 | ₩58,796 | ₩59,157 | +0.61% | 1.1만 |
|---|
| 2026.06.15 | ₩58,823 | ₩59,184 | ₩58,823 | ₩59,050 | +0.39% | 1.3만 |
|---|
| 2026.06.12 | ₩58,756 | ₩60,053 | ₩58,742 | ₩58,836 | +0.14% | 3.4만 |
|---|
| 2026.06.11 | ₩58,876 | ₩59,077 | ₩58,702 | ₩59,050 | +0.30% | 1.6만 |
|---|
| 2026.06.10 | ₩58,782 | ₩58,836 | ₩58,635 | ₩58,729 | -0.09% | 9천 |
|---|
| 2026.06.09 | ₩58,609 | ₩58,863 | ₩58,609 | ₩58,769 | +0.27% | 2.8만 |
|---|
| 2026.06.08 | ₩58,515 | ₩59,023 | ₩58,515 | ₩58,662 | +0.25% | 1.4만 |
|---|
| 2026.06.05 | ₩59,143 | ₩59,357 | ₩58,582 | ₩58,662 | -0.81% | 6.5천 |
|---|
| 2026.06.04 | ₩59,050 | ₩59,077 | ₩58,836 | ₩58,930 | -0.20% | 2.1만 |
|---|
| 2026.06.03 | ₩58,702 | ₩58,943 | ₩58,675 | ₩58,863 | +0.27% | 1.5만 |
|---|
| 2026.06.02 | ₩58,916 | ₩59,063 | ₩58,876 | ₩58,983 | +0.11% | 7.2만 |
|---|
| 2026.06.01 | ₩58,609 | ₩59,023 | ₩58,609 | ₩58,943 | +0.57% | 7.9만 |
|---|
| 2026.05.29 | ₩59,170 | ₩59,398 | ₩59,103 | ₩59,210 | +0.07% | 2.5만 |
|---|
| 2026.05.28 | ₩59,077 | ₩59,411 | ₩59,023 | ₩59,317 | +0.41% | 7.6만 |
|---|
| 2026.05.27 | ₩58,836 | ₩59,464 | ₩58,836 | ₩59,143 | +0.52% | 10만 |
|---|
| 2026.05.26 | ₩58,675 | ₩59,103 | ₩58,675 | ₩59,023 | +0.59% | 3.4만 |
|---|
| 2026.05.22 | ₩59,130 | ₩59,130 | ₩58,568 | ₩58,702 | -0.72% | 4.3만 |
|---|
| 2026.05.21 | ₩58,341 | ₩58,836 | ₩58,341 | ₩58,756 | +0.71% | 1.8만 |
|---|
| 2026.05.20 | ₩58,248 | ₩58,756 | ₩58,207 | ₩58,729 | +0.83% | 3.3만 |
|---|
| 2026.05.19 | ₩58,462 | ₩58,462 | ₩58,221 | ₩58,355 | -0.18% | 1.5만 |
|---|
| 2026.05.18 | ₩58,141 | ₩58,996 | ₩58,141 | ₩58,555 | +0.71% | 37.8만 |
|---|
| 2026.05.15 | ₩58,983 | ₩58,983 | ₩58,542 | ₩58,609 | -0.63% | 3.4만 |
|---|
| 2026.05.14 | ₩59,063 | ₩59,184 | ₩58,943 | ₩58,943 | -0.20% | 1.6만 |
|---|
| 2026.05.13 | ₩59,090 | ₩59,117 | ₩58,889 | ₩59,010 | -0.14% | 3.2만 |
|---|
| 2026.05.12 | ₩59,411 | ₩59,411 | ₩58,863 | ₩58,970 | -0.74% | 3만 |
|---|
| 2026.05.11 | ₩59,264 | ₩59,344 | ₩59,157 | ₩59,264 | 0.00% | 4만 |
|---|
| 2026.05.08 | ₩59,424 | ₩59,705 | ₩59,291 | ₩59,531 | +0.18% | 4.1만 |
|---|
| 2026.05.07 | ₩59,304 | ₩59,558 | ₩59,237 | ₩59,317 | +0.02% | 1.5만 |
|---|
| 2026.05.06 | ₩59,545 | ₩59,545 | ₩59,237 | ₩59,371 | -0.29% | 4.1만 |
|---|
| 2026.05.05 | ₩59,304 | ₩59,304 | ₩58,943 | ₩59,090 | -0.36% | 2.4만 |
|---|
| 2026.05.04 | ₩59,036 | ₩59,224 | ₩58,970 | ₩59,117 | +0.14% | 2.2만 |
|---|
| 2026.05.01 | ₩59,799 | ₩59,799 | ₩59,036 | ₩59,224 | -0.96% | 3.5만 |
|---|
| 2026.04.30 | ₩58,983 | ₩59,398 | ₩58,983 | ₩59,224 | +0.41% | 6.3만 |
|---|
| 2026.04.29 | ₩59,799 | ₩59,799 | ₩59,090 | ₩59,197 | -1.01% | 3.4만 |
|---|
| 2026.04.28 | ₩59,384 | ₩59,585 | ₩59,384 | ₩59,545 | +0.27% | 1.3만 |
|---|
| 2026.04.27 | ₩59,839 | ₩59,839 | ₩59,545 | ₩59,598 | -0.40% | 1.1만 |
|---|
| 2026.04.24 | ₩59,357 | ₩59,812 | ₩59,357 | ₩59,785 | +0.72% | 1.4만 |
|---|
| 2026.04.23 | ₩59,678 | ₩59,932 | ₩59,371 | ₩59,505 | -0.29% | 1.6만 |
|---|
| 2026.04.22 | ₩60,093 | ₩60,093 | ₩59,545 | ₩59,611 | -0.80% | 1.4만 |
|---|
| 2026.04.21 | ₩59,598 | ₩59,705 | ₩59,531 | ₩59,531 | -0.11% | 8.7천 |
|---|
| 2026.04.20 | ₩59,638 | ₩59,892 | ₩59,638 | ₩59,799 | +0.27% | 3.6만 |
|---|
| 2026.04.17 | ₩59,839 | ₩59,973 | ₩59,785 | ₩59,799 | -0.07% | 7.3천 |
|---|
| 2026.04.16 | ₩59,732 | ₩59,732 | ₩59,478 | ₩59,585 | -0.25% | 1만 |
|---|
| 2026.04.15 | ₩59,718 | ₩59,718 | ₩59,411 | ₩59,638 | -0.13% | 4만 |
|---|
| 2026.04.14 | ₩59,491 | ₩59,732 | ₩59,438 | ₩59,652 | +0.27% | 1.5만 |
|---|
| 2026.04.13 | ₩59,638 | ₩59,665 | ₩59,291 | ₩59,464 | -0.29% | 1.7만 |
|---|
| 2026.04.10 | ₩59,598 | ₩59,678 | ₩59,451 | ₩59,558 | -0.07% | 8.3천 |
|---|
| 2026.04.09 | ₩59,571 | ₩59,611 | ₩59,344 | ₩59,411 | -0.27% | 6만 |
|---|
| 2026.04.08 | ₩59,598 | ₩59,598 | ₩59,371 | ₩59,478 | -0.20% | 4.8만 |
|---|
| 2026.04.07 | ₩59,371 | ₩59,371 | ₩59,117 | ₩59,250 | -0.20% | 1.7만 |
|---|
| 2026.04.06 | ₩59,184 | ₩59,478 | ₩58,970 | ₩59,130 | -0.09% | 6.9만 |
|---|
| 2026.04.02 | ₩58,983 | ₩59,317 | ₩58,983 | ₩59,277 | +0.50% | 1.4만 |
|---|
| 2026.04.01 | ₩59,505 | ₩59,718 | ₩59,103 | ₩59,210 | -0.49% | 2.8만 |
|---|
| 2026.03.31 | ₩59,317 | ₩59,478 | ₩59,277 | ₩59,277 | -0.07% | 2.4만 |
|---|
| 2026.03.30 | ₩58,903 | ₩59,424 | ₩58,903 | ₩59,250 | +0.59% | 2.7만 |
|---|
| 2026.03.27 | ₩58,769 | ₩58,996 | ₩58,769 | ₩58,916 | +0.25% | 3.1만 |
|---|
| 2026.03.26 | ₩58,996 | ₩59,170 | ₩58,769 | ₩58,823 | -0.29% | 3.5만 |
|---|
| 2026.03.25 | ₩59,036 | ₩59,264 | ₩59,036 | ₩59,210 | +0.29% | 9.9천 |
|---|
| 2026.03.24 | ₩58,849 | ₩59,184 | ₩58,849 | ₩58,956 | +0.18% | 2.1만 |
|---|
| 2026.03.23 | ₩59,023 | ₩59,317 | ₩58,930 | ₩59,157 | +0.23% | 4만 |
|---|
| 2026.03.20 | ₩59,438 | ₩59,438 | ₩58,849 | ₩58,930 | -0.85% | 1.7만 |
|---|
| 2026.03.19 | ₩59,143 | ₩59,424 | ₩59,143 | ₩59,371 | +0.38% | 2.4만 |
|---|
| 2026.03.18 | ₩59,919 | ₩59,919 | ₩59,384 | ₩59,398 | -0.87% | 1.3만 |
|---|
| 2026.03.17 | ₩59,665 | ₩59,772 | ₩59,571 | ₩59,678 | +0.02% | 1.7만 |
|---|
| 2026.03.16 | ₩59,464 | ₩59,638 | ₩59,424 | ₩59,558 | +0.16% | 1.7만 |
|---|
| 2026.03.13 | ₩59,438 | ₩59,438 | ₩59,197 | ₩59,304 | -0.22% | 13.3만 |
|---|
| 2026.03.12 | ₩59,411 | ₩59,625 | ₩59,291 | ₩59,438 | +0.05% | 6.7만 |
|---|
| 2026.03.11 | ₩59,932 | ₩59,932 | ₩59,585 | ₩59,652 | -0.47% | 1.5만 |
|---|
| 2026.03.10 | ₩59,932 | ₩60,334 | ₩59,879 | ₩59,932 | 0.00% | 4.1만 |
|---|
| 2026.03.09 | ₩59,852 | ₩60,186 | ₩59,611 | ₩60,120 | +0.45% | 2.9만 |
|---|
| 2026.03.06 | ₩59,611 | ₩60,106 | ₩59,611 | ₩59,825 | +0.36% | 1.6만 |
|---|
| 2026.03.05 | ₩59,825 | ₩60,240 | ₩59,745 | ₩59,919 | +0.16% | 2.8만 |
|---|
| 2026.03.04 | ₩59,919 | ₩60,186 | ₩59,919 | ₩60,093 | +0.29% | 1.4만 |
|---|
| 2026.03.03 | ₩59,919 | ₩60,120 | ₩59,866 | ₩60,053 | +0.22% | 1.4만 |
|---|
| 2026.03.02 | ₩59,772 | ₩60,320 | ₩59,665 | ₩60,173 | +0.67% | 2만 |
|---|
| 2026.02.27 | ₩60,347 | ₩60,748 | ₩60,347 | ₩60,534 | +0.31% | 1.4만 |
|---|
| 2026.02.26 | ₩60,160 | ₩60,454 | ₩60,160 | ₩60,387 | +0.38% | 9.5천 |
|---|
| 2026.02.25 | ₩59,986 | ₩60,441 | ₩59,986 | ₩60,320 | +0.56% | 1.8만 |
|---|
| 2026.02.24 | ₩60,200 | ₩60,828 | ₩60,200 | ₩60,374 | +0.29% | 8만 |
|---|
| 2026.02.23 | ₩60,160 | ₩60,467 | ₩60,160 | ₩60,320 | +0.27% | 4만 |
|---|
| 2026.02.20 | ₩60,013 | ₩60,160 | ₩59,946 | ₩60,093 | +0.13% | 1만 |
|---|
| 2026.02.19 | ₩60,200 | ₩60,200 | ₩59,999 | ₩60,120 | -0.13% | 1.5만 |
|---|
| 2026.02.18 | ₩60,227 | ₩60,227 | ₩59,973 | ₩60,106 | -0.20% | 4.2만 |
|---|
| 2026.02.17 | ₩60,039 | ₩60,280 | ₩59,932 | ₩60,200 | +0.27% | 2.1만 |
|---|
| 2026.02.13 | ₩60,120 | ₩60,267 | ₩60,079 | ₩60,186 | +0.11% | 1.2만 |
|---|
| 2026.02.12 | ₩59,678 | ₩60,146 | ₩59,678 | ₩60,053 | +0.63% | 1.1만 |
|---|
| 2026.02.11 | ₩59,919 | ₩60,026 | ₩59,799 | ₩59,959 | +0.07% | 1.8만 |
|---|
| 2026.02.10 | ₩59,772 | ₩59,932 | ₩59,759 | ₩59,839 | +0.11% | 1.3만 |
|---|
| 2026.02.09 | ₩59,892 | ₩59,892 | ₩59,598 | ₩59,692 | -0.33% | 1.9만 |
|---|
| 2026.02.06 | ₩59,772 | ₩59,879 | ₩59,531 | ₩59,812 | +0.07% | 1.8만 |
|---|
| 2026.02.05 | ₩59,558 | ₩59,718 | ₩59,438 | ₩59,571 | +0.02% | 5.7만 |
|---|
| 2026.02.04 | ₩59,906 | ₩59,906 | ₩59,411 | ₩59,464 | -0.74% | 2.2만 |
|---|
| 2026.02.03 | ₩59,438 | ₩59,665 | ₩59,424 | ₩59,585 | +0.25% | 5만 |
|---|
| 2026.02.02 | ₩59,665 | ₩59,852 | ₩59,478 | ₩59,585 | -0.13% | 7.1만 |
|---|
| 2026.01.30 | ₩59,919 | ₩59,919 | ₩59,665 | ₩59,839 | -0.13% | 3.9만 |
|---|
| 2026.01.29 | ₩59,812 | ₩59,973 | ₩59,705 | ₩59,906 | +0.16% | 2.5만 |
|---|
| 2026.01.28 | ₩59,959 | ₩60,120 | ₩59,759 | ₩59,919 | -0.07% | 2만 |
|---|
| 2026.01.27 | ₩60,026 | ₩60,039 | ₩59,812 | ₩59,866 | -0.27% | 1.7만 |
|---|
| 2026.01.26 | ₩59,932 | ₩59,946 | ₩59,665 | ₩59,906 | -0.04% | 7.9만 |
|---|
| 2026.01.23 | ₩60,120 | ₩60,120 | ₩59,571 | ₩59,652 | -0.78% | 3.8만 |
|---|
| 2026.01.22 | ₩60,026 | ₩60,026 | ₩59,505 | ₩59,678 | -0.58% | 4.7만 |
|---|
| 2026.01.21 | ₩59,451 | ₩59,759 | ₩59,451 | ₩59,678 | +0.38% | 8.5천 |
|---|
| 2026.01.20 | ₩59,745 | ₩59,759 | ₩59,464 | ₩59,464 | -0.47% | 2.2만 |
|---|
| 2026.01.16 | ₩59,839 | ₩59,839 | ₩59,652 | ₩59,732 | -0.18% | 1.4만 |
|---|
| 2026.01.15 | ₩59,946 | ₩59,946 | ₩59,638 | ₩59,665 | -0.47% | 36.5만 |
|---|
| 2026.01.14 | ₩59,866 | ₩59,879 | ₩59,705 | ₩59,799 | -0.11% | 3만 |
|---|
| 2026.01.13 | ₩59,973 | ₩59,973 | ₩59,705 | ₩59,799 | -0.29% | 2만 |
|---|
| 2026.01.12 | ₩59,665 | ₩59,919 | ₩59,665 | ₩59,839 | +0.29% | 2.8만 |
|---|
| 2026.01.09 | ₩59,772 | ₩59,892 | ₩59,451 | ₩59,825 | +0.09% | 2.7만 |
|---|
| 2026.01.08 | ₩59,411 | ₩59,585 | ₩59,371 | ₩59,451 | +0.07% | 2.3만 |
|---|
| 2026.01.07 | ₩59,371 | ₩59,625 | ₩59,371 | ₩59,531 | +0.27% | 1만 |
|---|
| 2026.01.06 | ₩59,291 | ₩59,598 | ₩59,291 | ₩59,545 | +0.43% | 2만 |
|---|
| 2026.01.05 | ₩59,598 | ₩60,200 | ₩59,357 | ₩59,652 | +0.09% | 4.6만 |
|---|
| 2026.01.02 | ₩59,678 | ₩59,678 | ₩59,331 | ₩59,344 | -0.56% | 1.6만 |
|---|
| 2025.12.31 | ₩59,545 | ₩59,625 | ₩59,464 | ₩59,558 | +0.02% | 4.6천 |
|---|
| 2025.12.30 | ₩59,344 | ₩59,611 | ₩59,344 | ₩59,531 | +0.32% | 1.5만 |
|---|
| 2025.12.29 | ₩59,705 | ₩59,705 | ₩59,357 | ₩59,491 | -0.36% | 1.9만 |
|---|
| 2025.12.26 | ₩59,558 | ₩59,585 | ₩59,424 | ₩59,491 | -0.11% | 7.4만 |
|---|
| 2025.12.24 | ₩59,665 | ₩59,665 | ₩59,371 | ₩59,505 | -0.27% | 7.5천 |
|---|
| 2025.12.23 | ₩59,464 | ₩59,558 | ₩59,010 | ₩59,491 | +0.04% | 8.2만 |
|---|
| 2025.12.22 | ₩59,638 | ₩59,638 | ₩59,237 | ₩59,398 | -0.40% | 3.1만 |
|---|
| 2025.12.19 | ₩59,264 | ₩59,491 | ₩59,264 | ₩59,478 | +0.36% | 1.3만 |
|---|
| 2025.12.18 | ₩59,545 | ₩59,705 | ₩59,518 | ₩59,665 | +0.20% | 3.8만 |
|---|
| 2025.12.17 | ₩59,331 | ₩59,825 | ₩59,304 | ₩59,451 | +0.20% | 2.8만 |
|---|
| 2025.12.16 | ₩59,531 | ₩59,638 | ₩59,398 | ₩59,451 | -0.13% | 2.5만 |
|---|
| 2025.12.15 | ₩59,277 | ₩59,411 | ₩59,210 | ₩59,371 | +0.16% | 6.8천 |
|---|
| 2025.12.12 | ₩59,304 | ₩59,438 | ₩59,224 | ₩59,344 | +0.07% | 1.9만 |
|---|
| 2025.12.11 | ₩59,625 | ₩59,652 | ₩59,357 | ₩59,478 | -0.25% | 3.7만 |
|---|
| 2025.12.10 | ₩59,317 | ₩59,451 | ₩59,143 | ₩59,411 | +0.16% | 1.4만 |
|---|
| 2025.12.09 | ₩59,759 | ₩59,759 | ₩59,250 | ₩59,291 | -0.78% | 1.3만 |
|---|
| 2025.12.08 | ₩59,317 | ₩59,598 | ₩59,237 | ₩59,491 | +0.29% | 1.5만 |
|---|
| 2025.12.05 | ₩59,785 | ₩59,906 | ₩59,398 | ₩59,464 | -0.54% | 1.9만 |
|---|
| 2025.12.04 | ₩59,692 | ₩59,692 | ₩59,371 | ₩59,531 | -0.27% | 7.8천 |
|---|
| 2025.12.03 | ₩59,398 | ₩59,678 | ₩59,398 | ₩59,625 | +0.38% | 1.7만 |
|---|
| 2025.12.02 | ₩59,304 | ₩59,571 | ₩59,304 | ₩59,491 | +0.32% | 1.2만 |
|---|
| 2025.12.01 | ₩59,678 | ₩59,678 | ₩59,291 | ₩59,451 | -0.38% | 1.8만 |
|---|
| 2025.11.28 | ₩60,079 | ₩60,079 | ₩59,692 | ₩59,866 | -0.36% | 44.4만 |
|---|
| 2025.11.26 | ₩59,892 | ₩59,959 | ₩59,678 | ₩59,946 | +0.09% | 6.9천 |
|---|
| 2025.11.25 | ₩59,611 | ₩59,973 | ₩59,611 | ₩59,973 | +0.61% | 3만 |
|---|
| 2025.11.24 | ₩59,825 | ₩59,892 | ₩59,531 | ₩59,745 | -0.13% | 4.1만 |
|---|
| 2025.11.21 | ₩59,518 | ₩59,705 | ₩59,505 | ₩59,571 | +0.09% | 4.7만 |
|---|
| 2025.11.20 | ₩59,304 | ₩59,571 | ₩59,304 | ₩59,531 | +0.38% | 1.7만 |
|---|
| 2025.11.19 | ₩59,625 | ₩59,625 | ₩59,317 | ₩59,398 | -0.38% | 3만 |
|---|
| 2025.11.18 | ₩59,598 | ₩59,598 | ₩59,304 | ₩59,411 | -0.31% | 1.6만 |
|---|
| 2025.11.17 | ₩59,531 | ₩59,531 | ₩59,291 | ₩59,424 | -0.18% | 1.8만 |
|---|
| 2025.11.14 | ₩59,652 | ₩59,652 | ₩59,371 | ₩59,398 | -0.43% | 1.9만 |
|---|
| 2025.11.13 | ₩59,678 | ₩59,678 | ₩59,424 | ₩59,464 | -0.36% | 3만 |
|---|
| 2025.11.12 | ₩59,692 | ₩59,745 | ₩59,545 | ₩59,625 | -0.11% | 1.2만 |
|---|
| 2025.11.11 | ₩59,652 | ₩59,705 | ₩59,451 | ₩59,571 | -0.13% | 1.6만 |
|---|
| 2025.11.10 | ₩59,638 | ₩59,638 | ₩59,357 | ₩59,505 | -0.22% | 1.3만 |
|---|
| 2025.11.07 | ₩59,558 | ₩59,678 | ₩59,491 | ₩59,545 | -0.02% | 9.7천 |
|---|
| 2025.11.06 | ₩59,571 | ₩59,678 | ₩59,505 | ₩59,571 | 0.00% | 1.6만 |
|---|
| 2025.11.05 | ₩59,531 | ₩60,053 | ₩59,277 | ₩59,371 | -0.27% | 1.1만 |
|---|
| 2025.11.04 | ₩59,638 | ₩59,638 | ₩59,344 | ₩59,464 | -0.29% | 1.8만 |
|---|
| 2025.11.03 | ₩59,304 | ₩59,518 | ₩59,304 | ₩59,491 | +0.32% | 2.8만 |
|---|
| 2025.10.31 | ₩59,946 | ₩59,946 | ₩59,638 | ₩59,678 | -0.45% | 1.3만 |
|---|
| 2025.10.30 | ₩59,732 | ₩59,906 | ₩59,652 | ₩59,745 | +0.02% | 7.1천 |
|---|
| 2025.10.29 | ₩60,628 | ₩60,628 | ₩59,812 | ₩59,879 | -1.24% | 6.7만 |
|---|
| 2025.10.28 | ₩59,825 | ₩60,106 | ₩59,825 | ₩60,026 | +0.34% | 16.1만 |
|---|
| 2025.10.27 | ₩60,013 | ₩60,026 | ₩59,825 | ₩59,973 | -0.07% | 9.4천 |
|---|
| 2025.10.24 | ₩59,959 | ₩59,959 | ₩59,825 | ₩59,906 | -0.09% | 9.6천 |
|---|
| 2025.10.23 | ₩59,973 | ₩59,973 | ₩59,852 | ₩59,919 | -0.09% | 1.6만 |
|---|
| 2025.10.22 | ₩59,799 | ₩60,039 | ₩59,799 | ₩59,986 | +0.31% | 6.1천 |
|---|
| 2025.10.21 | ₩60,240 | ₩60,240 | ₩59,825 | ₩59,906 | -0.55% | 8.7천 |
|---|
| 2025.10.20 | ₩59,718 | ₩60,093 | ₩59,652 | ₩60,013 | +0.49% | 1.3만 |
|---|
| 2025.10.17 | ₩59,879 | ₩59,879 | ₩59,692 | ₩59,772 | -0.18% | 1.7만 |
|---|
| 2025.10.16 | ₩59,732 | ₩59,999 | ₩59,585 | ₩59,745 | +0.02% | 1.9만 |
|---|
| 2025.10.15 | ₩59,638 | ₩59,879 | ₩59,638 | ₩59,785 | +0.25% | 3.3만 |
|---|
| 2025.10.14 | ₩59,291 | ₩59,705 | ₩59,291 | ₩59,652 | +0.61% | 2.3만 |
|---|
| 2025.10.13 | ₩59,772 | ₩59,772 | ₩59,291 | ₩59,398 | -0.63% | 1.1만 |
|---|
| 2025.10.10 | ₩59,464 | ₩59,491 | ₩59,357 | ₩59,424 | -0.07% | 1.1만 |
|---|