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 | ₩55,795 | ₩55,901 | ₩55,528 | ₩55,848 | +0.10% | 2.8만 |
| 2026.10.08 | ₩55,368 | ₩55,781 | ₩55,261 | ₩55,581 | +0.39% | 5만 |
| 2026.10.07 | ₩55,741 | ₩55,941 | ₩55,328 | ₩55,461 | -0.50% | 4.6만 |
| 2026.10.06 | ₩55,661 | ₩55,755 | ₩55,514 | ₩55,634 | -0.05% | 1.7만 |
| 2026.10.05 | ₩55,554 | ₩55,621 | ₩55,341 | ₩55,514 | -0.07% | 3.2만 |
| 2026.10.02 | ₩55,594 | ₩56,115 | ₩55,581 | ₩55,634 | +0.07% | 3.7만 |
| 2026.10.01 | ₩55,288 | ₩55,901 | ₩55,261 | ₩55,741 | +0.82% | 3.7만 |
| 2026.09.30 | ₩55,901 | ₩55,941 | ₩55,514 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩55,861 |
| -0.07% |
| 4만 |
| 2026.09.29 | ₩55,915 | ₩56,021 | ₩55,127 | ₩55,715 | -0.36% | 5.9만 |
|---|
| 2026.09.28 | ₩56,422 | ₩56,422 | ₩55,875 | ₩56,008 | -0.73% | 2.2만 |
|---|
| 2026.09.25 | ₩55,848 | ₩56,382 | ₩55,848 | ₩56,368 | +0.93% | 2만 |
|---|
| 2026.09.24 | ₩56,542 | ₩56,755 | ₩55,821 | ₩56,035 | -0.90% | 3.7만 |
|---|
| 2026.09.23 | ₩57,036 | ₩57,036 | ₩56,302 | ₩56,489 | -0.96% | 3.5만 |
|---|
| 2026.09.22 | ₩57,249 | ₩57,249 | ₩56,715 | ₩56,982 | -0.47% | 43.7만 |
|---|
| 2026.09.21 | ₩56,755 | ₩57,236 | ₩56,755 | ₩57,156 | +0.71% | 1.8만 |
|---|
| 2026.09.18 | ₩56,916 | ₩57,036 | ₩56,782 | ₩56,862 | -0.09% | 3.2만 |
|---|
| 2026.09.17 | ₩57,223 | ₩57,329 | ₩57,102 | ₩57,289 | +0.12% | 8만 |
|---|
| 2026.09.16 | ₩57,303 | ₩57,303 | ₩56,795 | ₩56,942 | -0.63% | 5.5만 |
|---|
| 2026.09.15 | ₩57,022 | ₩57,249 | ₩56,916 | ₩57,049 | +0.05% | 4.4만 |
|---|
| 2026.09.14 | ₩56,902 | ₩57,223 | ₩56,822 | ₩56,982 | +0.14% | 2.9만 |
|---|
| 2026.09.11 | ₩57,383 | ₩57,383 | ₩56,942 | ₩57,049 | -0.58% | 3.8만 |
|---|
| 2026.09.10 | ₩57,343 | ₩57,343 | ₩57,116 | ₩57,236 | -0.19% | 1.6만 |
|---|
| 2026.09.09 | ₩57,930 | ₩57,996 | ₩57,569 | ₩57,623 | -0.53% | 1.5만 |
|---|
| 2026.09.08 | ₩57,863 | ₩58,477 | ₩57,783 | ₩57,876 | +0.02% | 1.9만 |
|---|
| 2026.09.04 | ₩58,103 | ₩59,144 | ₩57,436 | ₩57,903 | -0.34% | 3.8만 |
|---|
| 2026.09.03 | ₩57,916 | ₩58,037 | ₩57,783 | ₩57,836 | -0.14% | 1.9만 |
|---|
| 2026.09.02 | ₩57,823 | ₩57,823 | ₩57,529 | ₩57,690 | -0.23% | 4.3만 |
|---|
| 2026.09.01 | ₩57,716 | ₩57,943 | ₩57,476 | ₩57,663 | -0.09% | 24만 |
|---|
| 2026.08.31 | ₩57,916 | ₩58,170 | ₩57,916 | ₩58,117 | +0.35% | 25만 |
|---|
| 2026.08.28 | ₩58,450 | ₩58,477 | ₩58,130 | ₩58,183 | -0.46% | 1.5만 |
|---|
| 2026.08.27 | ₩58,183 | ₩58,530 | ₩58,183 | ₩58,410 | +0.39% | 1.2만 |
|---|
| 2026.08.26 | ₩58,303 | ₩58,544 | ₩58,277 | ₩58,437 | +0.23% | 5.3천 |
|---|
| 2026.08.25 | ₩58,223 | ₩58,557 | ₩58,223 | ₩58,530 | +0.53% | 1.2만 |
|---|
| 2026.08.24 | ₩57,863 | ₩58,477 | ₩57,863 | ₩58,263 | +0.69% | 2.8만 |
|---|
| 2026.08.21 | ₩58,424 | ₩58,424 | ₩58,063 | ₩58,170 | -0.43% | 1.6만 |
|---|
| 2026.08.20 | ₩58,223 | ₩58,317 | ₩58,103 | ₩58,237 | +0.02% | 1.5만 |
|---|
| 2026.08.19 | ₩58,317 | ₩58,464 | ₩58,303 | ₩58,410 | +0.16% | 2.9만 |
|---|
| 2026.08.18 | ₩57,983 | ₩58,223 | ₩57,983 | ₩58,157 | +0.30% | 3.5만 |
|---|
| 2026.08.17 | ₩58,237 | ₩58,237 | ₩57,970 | ₩58,077 | -0.27% | 2.7만 |
|---|
| 2026.08.14 | ₩58,330 | ₩58,410 | ₩58,130 | ₩58,210 | -0.21% | 7.5천 |
|---|
| 2026.08.13 | ₩58,384 | ₩58,504 | ₩58,250 | ₩58,397 | +0.02% | 1.4만 |
|---|
| 2026.08.12 | ₩57,916 | ₩58,343 | ₩57,916 | ₩58,170 | +0.44% | 8.9천 |
|---|
| 2026.08.11 | ₩57,756 | ₩58,197 | ₩57,756 | ₩58,090 | +0.58% | 4.2만 |
|---|
| 2026.08.10 | ₩58,237 | ₩58,237 | ₩57,916 | ₩57,983 | -0.44% | 3.9만 |
|---|
| 2026.08.07 | ₩58,077 | ₩58,690 | ₩58,010 | ₩58,197 | +0.21% | 1.1만 |
|---|
| 2026.08.06 | ₩58,370 | ₩58,370 | ₩57,943 | ₩58,103 | -0.46% | 6만 |
|---|
| 2026.08.05 | ₩58,237 | ₩58,263 | ₩58,050 | ₩58,197 | -0.07% | 3.1만 |
|---|
| 2026.08.04 | ₩58,050 | ₩58,250 | ₩58,050 | ₩58,183 | +0.23% | 2.4만 |
|---|
| 2026.08.03 | ₩57,810 | ₩58,210 | ₩57,770 | ₩57,876 | +0.12% | 33.4만 |
|---|
| 2026.07.31 | ₩58,183 | ₩58,250 | ₩57,756 | ₩57,943 | -0.41% | 39.2만 |
|---|
| 2026.07.30 | ₩58,303 | ₩58,410 | ₩57,850 | ₩58,010 | -0.50% | 2.2만 |
|---|
| 2026.07.29 | ₩58,370 | ₩58,450 | ₩58,183 | ₩58,250 | -0.21% | 1.2만 |
|---|
| 2026.07.28 | ₩58,464 | ₩58,517 | ₩58,330 | ₩58,464 | 0.00% | 1.5만 |
|---|
| 2026.07.27 | ₩58,183 | ₩58,397 | ₩58,103 | ₩58,250 | +0.11% | 4.8만 |
|---|
| 2026.07.24 | ₩57,636 | ₩58,183 | ₩57,636 | ₩58,103 | +0.81% | 6.8만 |
|---|
| 2026.07.23 | ₩58,023 | ₩58,170 | ₩57,970 | ₩58,037 | +0.02% | 4.8만 |
|---|
| 2026.07.22 | ₩58,170 | ₩58,290 | ₩58,117 | ₩58,143 | -0.05% | 1.3만 |
|---|
| 2026.07.21 | ₩58,397 | ₩58,450 | ₩58,263 | ₩58,357 | -0.07% | 2.1만 |
|---|
| 2026.07.20 | ₩58,530 | ₩58,570 | ₩58,343 | ₩58,464 | -0.11% | 2만 |
|---|
| 2026.07.17 | ₩58,624 | ₩58,650 | ₩58,504 | ₩58,557 | -0.11% | 1.4만 |
|---|
| 2026.07.16 | ₩58,530 | ₩58,637 | ₩58,517 | ₩58,557 | +0.05% | 7.1천 |
|---|
| 2026.07.15 | ₩58,824 | ₩58,824 | ₩58,544 | ₩58,597 | -0.39% | 1.5만 |
|---|
| 2026.07.14 | ₩58,464 | ₩58,704 | ₩58,303 | ₩58,517 | +0.09% | 2만 |
|---|
| 2026.07.13 | ₩58,210 | ₩58,477 | ₩58,170 | ₩58,237 | +0.05% | 1.5만 |
|---|
| 2026.07.10 | ₩58,584 | ₩58,664 | ₩58,450 | ₩58,557 | -0.05% | 1.7만 |
|---|
| 2026.07.09 | ₩58,624 | ₩58,677 | ₩58,530 | ₩58,597 | -0.05% | 1.5만 |
|---|
| 2026.07.08 | ₩58,450 | ₩59,024 | ₩58,357 | ₩58,490 | +0.07% | 1.1만 |
|---|
| 2026.07.07 | ₩58,997 | ₩58,997 | ₩58,504 | ₩58,610 | -0.66% | 1.6만 |
|---|
| 2026.07.06 | ₩58,757 | ₩58,904 | ₩58,664 | ₩58,824 | +0.11% | 2.5만 |
|---|
| 2026.07.02 | ₩58,904 | ₩58,904 | ₩58,717 | ₩58,797 | -0.18% | 1만 |
|---|
| 2026.07.01 | ₩58,637 | ₩58,824 | ₩58,637 | ₩58,704 | +0.11% | 1.6만 |
|---|
| 2026.06.30 | ₩59,224 | ₩59,224 | ₩59,011 | ₩59,024 | -0.34% | 2.3만 |
|---|
| 2026.06.29 | ₩59,651 | ₩59,651 | ₩59,198 | ₩59,318 | -0.56% | 2.6만 |
|---|
| 2026.06.26 | ₩59,544 | ₩59,544 | ₩58,904 | ₩59,264 | -0.47% | 1.4만 |
|---|
| 2026.06.25 | ₩59,184 | ₩59,411 | ₩59,171 | ₩59,264 | +0.14% | 2.2만 |
|---|
| 2026.06.24 | ₩58,904 | ₩59,278 | ₩58,904 | ₩59,198 | +0.50% | 2.7만 |
|---|
| 2026.06.23 | ₩58,944 | ₩59,064 | ₩58,851 | ₩58,957 | +0.02% | 1.1만 |
|---|
| 2026.06.22 | ₩59,211 | ₩59,211 | ₩58,784 | ₩58,851 | -0.61% | 1.8만 |
|---|
| 2026.06.18 | ₩59,344 | ₩59,344 | ₩58,864 | ₩58,931 | -0.70% | 1.8만 |
|---|
| 2026.06.17 | ₩59,077 | ₩59,198 | ₩58,717 | ₩58,717 | -0.61% | 1.4만 |
|---|
| 2026.06.16 | ₩58,677 | ₩59,158 | ₩58,677 | ₩59,037 | +0.61% | 1.1만 |
|---|
| 2026.06.15 | ₩58,704 | ₩59,064 | ₩58,704 | ₩58,931 | +0.39% | 1.3만 |
|---|
| 2026.06.12 | ₩58,637 | ₩59,931 | ₩58,624 | ₩58,717 | +0.14% | 3.4만 |
|---|
| 2026.06.11 | ₩58,757 | ₩58,957 | ₩58,584 | ₩58,931 | +0.30% | 1.6만 |
|---|
| 2026.06.10 | ₩58,664 | ₩58,717 | ₩58,517 | ₩58,610 | -0.09% | 9천 |
|---|
| 2026.06.09 | ₩58,490 | ₩58,744 | ₩58,490 | ₩58,650 | +0.27% | 2.8만 |
|---|
| 2026.06.08 | ₩58,397 | ₩58,904 | ₩58,397 | ₩58,544 | +0.25% | 1.4만 |
|---|
| 2026.06.05 | ₩59,024 | ₩59,238 | ₩58,464 | ₩58,544 | -0.81% | 6.5천 |
|---|
| 2026.06.04 | ₩58,931 | ₩58,957 | ₩58,717 | ₩58,811 | -0.20% | 2.1만 |
|---|
| 2026.06.03 | ₩58,584 | ₩58,824 | ₩58,557 | ₩58,744 | +0.27% | 1.5만 |
|---|
| 2026.06.02 | ₩58,797 | ₩58,944 | ₩58,757 | ₩58,864 | +0.11% | 7.2만 |
|---|
| 2026.06.01 | ₩58,490 | ₩58,904 | ₩58,490 | ₩58,824 | +0.57% | 7.9만 |
|---|
| 2026.05.29 | ₩59,051 | ₩59,278 | ₩58,984 | ₩59,091 | +0.07% | 2.5만 |
|---|
| 2026.05.28 | ₩58,957 | ₩59,291 | ₩58,904 | ₩59,198 | +0.41% | 7.6만 |
|---|
| 2026.05.27 | ₩58,717 | ₩59,344 | ₩58,717 | ₩59,024 | +0.52% | 10만 |
|---|
| 2026.05.26 | ₩58,557 | ₩58,984 | ₩58,557 | ₩58,904 | +0.59% | 3.4만 |
|---|
| 2026.05.22 | ₩59,011 | ₩59,011 | ₩58,450 | ₩58,584 | -0.72% | 4.3만 |
|---|
| 2026.05.21 | ₩58,223 | ₩58,717 | ₩58,223 | ₩58,637 | +0.71% | 1.8만 |
|---|
| 2026.05.20 | ₩58,130 | ₩58,637 | ₩58,090 | ₩58,610 | +0.83% | 3.3만 |
|---|
| 2026.05.19 | ₩58,343 | ₩58,343 | ₩58,103 | ₩58,237 | -0.18% | 1.5만 |
|---|
| 2026.05.18 | ₩58,023 | ₩58,877 | ₩58,023 | ₩58,437 | +0.71% | 37.8만 |
|---|
| 2026.05.15 | ₩58,864 | ₩58,864 | ₩58,424 | ₩58,490 | -0.63% | 3.4만 |
|---|
| 2026.05.14 | ₩58,944 | ₩59,064 | ₩58,824 | ₩58,824 | -0.20% | 1.6만 |
|---|
| 2026.05.13 | ₩58,971 | ₩58,997 | ₩58,771 | ₩58,891 | -0.14% | 3.2만 |
|---|
| 2026.05.12 | ₩59,291 | ₩59,291 | ₩58,744 | ₩58,851 | -0.74% | 3만 |
|---|
| 2026.05.11 | ₩59,144 | ₩59,224 | ₩59,037 | ₩59,144 | 0.00% | 4만 |
|---|
| 2026.05.08 | ₩59,304 | ₩59,585 | ₩59,171 | ₩59,411 | +0.18% | 4.1만 |
|---|
| 2026.05.07 | ₩59,184 | ₩59,438 | ₩59,117 | ₩59,198 | +0.02% | 1.5만 |
|---|
| 2026.05.06 | ₩59,424 | ₩59,424 | ₩59,117 | ₩59,251 | -0.29% | 4.1만 |
|---|
| 2026.05.05 | ₩59,184 | ₩59,184 | ₩58,824 | ₩58,971 | -0.36% | 2.4만 |
|---|
| 2026.05.04 | ₩58,917 | ₩59,104 | ₩58,851 | ₩58,997 | +0.14% | 2.2만 |
|---|
| 2026.05.01 | ₩59,678 | ₩59,678 | ₩58,917 | ₩59,104 | -0.96% | 3.5만 |
|---|
| 2026.04.30 | ₩58,864 | ₩59,278 | ₩58,864 | ₩59,104 | +0.41% | 6.3만 |
|---|
| 2026.04.29 | ₩59,678 | ₩59,678 | ₩58,971 | ₩59,077 | -1.01% | 3.4만 |
|---|
| 2026.04.28 | ₩59,264 | ₩59,464 | ₩59,264 | ₩59,424 | +0.27% | 1.3만 |
|---|
| 2026.04.27 | ₩59,718 | ₩59,718 | ₩59,424 | ₩59,478 | -0.40% | 1.1만 |
|---|
| 2026.04.24 | ₩59,238 | ₩59,691 | ₩59,238 | ₩59,665 | +0.72% | 1.4만 |
|---|
| 2026.04.23 | ₩59,558 | ₩59,811 | ₩59,251 | ₩59,384 | -0.29% | 1.6만 |
|---|
| 2026.04.22 | ₩59,972 | ₩59,972 | ₩59,424 | ₩59,491 | -0.80% | 1.4만 |
|---|
| 2026.04.21 | ₩59,478 | ₩59,585 | ₩59,411 | ₩59,411 | -0.11% | 8.7천 |
|---|
| 2026.04.20 | ₩59,518 | ₩59,771 | ₩59,518 | ₩59,678 | +0.27% | 3.6만 |
|---|
| 2026.04.17 | ₩59,718 | ₩59,851 | ₩59,665 | ₩59,678 | -0.07% | 7.3천 |
|---|
| 2026.04.16 | ₩59,611 | ₩59,611 | ₩59,358 | ₩59,464 | -0.25% | 1만 |
|---|
| 2026.04.15 | ₩59,598 | ₩59,598 | ₩59,291 | ₩59,518 | -0.13% | 4만 |
|---|
| 2026.04.14 | ₩59,371 | ₩59,611 | ₩59,318 | ₩59,531 | +0.27% | 1.5만 |
|---|
| 2026.04.13 | ₩59,518 | ₩59,544 | ₩59,171 | ₩59,344 | -0.29% | 1.7만 |
|---|
| 2026.04.10 | ₩59,478 | ₩59,558 | ₩59,331 | ₩59,438 | -0.07% | 8.3천 |
|---|
| 2026.04.09 | ₩59,451 | ₩59,491 | ₩59,224 | ₩59,291 | -0.27% | 6만 |
|---|
| 2026.04.08 | ₩59,478 | ₩59,478 | ₩59,251 | ₩59,358 | -0.20% | 4.8만 |
|---|
| 2026.04.07 | ₩59,251 | ₩59,251 | ₩58,997 | ₩59,131 | -0.20% | 1.7만 |
|---|
| 2026.04.06 | ₩59,064 | ₩59,358 | ₩58,851 | ₩59,011 | -0.09% | 6.9만 |
|---|
| 2026.04.02 | ₩58,864 | ₩59,198 | ₩58,864 | ₩59,158 | +0.50% | 1.4만 |
|---|
| 2026.04.01 | ₩59,384 | ₩59,598 | ₩58,984 | ₩59,091 | -0.49% | 2.8만 |
|---|
| 2026.03.31 | ₩59,198 | ₩59,358 | ₩59,158 | ₩59,158 | -0.07% | 2.4만 |
|---|
| 2026.03.30 | ₩58,784 | ₩59,304 | ₩58,784 | ₩59,131 | +0.59% | 2.7만 |
|---|
| 2026.03.27 | ₩58,650 | ₩58,877 | ₩58,650 | ₩58,797 | +0.25% | 3.1만 |
|---|
| 2026.03.26 | ₩58,877 | ₩59,051 | ₩58,650 | ₩58,704 | -0.29% | 3.5만 |
|---|
| 2026.03.25 | ₩58,917 | ₩59,144 | ₩58,917 | ₩59,091 | +0.29% | 9.9천 |
|---|
| 2026.03.24 | ₩58,730 | ₩59,064 | ₩58,730 | ₩58,837 | +0.18% | 2.1만 |
|---|
| 2026.03.23 | ₩58,904 | ₩59,198 | ₩58,811 | ₩59,037 | +0.23% | 4만 |
|---|
| 2026.03.20 | ₩59,318 | ₩59,318 | ₩58,730 | ₩58,811 | -0.85% | 1.7만 |
|---|
| 2026.03.19 | ₩59,024 | ₩59,304 | ₩59,024 | ₩59,251 | +0.38% | 2.4만 |
|---|
| 2026.03.18 | ₩59,798 | ₩59,798 | ₩59,264 | ₩59,278 | -0.87% | 1.3만 |
|---|
| 2026.03.17 | ₩59,544 | ₩59,651 | ₩59,451 | ₩59,558 | +0.02% | 1.7만 |
|---|
| 2026.03.16 | ₩59,344 | ₩59,518 | ₩59,304 | ₩59,438 | +0.16% | 1.7만 |
|---|
| 2026.03.13 | ₩59,318 | ₩59,318 | ₩59,077 | ₩59,184 | -0.22% | 13.3만 |
|---|
| 2026.03.12 | ₩59,291 | ₩59,504 | ₩59,171 | ₩59,318 | +0.05% | 6.7만 |
|---|
| 2026.03.11 | ₩59,811 | ₩59,811 | ₩59,464 | ₩59,531 | -0.47% | 1.5만 |
|---|
| 2026.03.10 | ₩59,811 | ₩60,212 | ₩59,758 | ₩59,811 | 0.00% | 4.1만 |
|---|
| 2026.03.09 | ₩59,731 | ₩60,065 | ₩59,491 | ₩59,998 | +0.45% | 2.9만 |
|---|
| 2026.03.06 | ₩59,491 | ₩59,985 | ₩59,491 | ₩59,705 | +0.36% | 1.6만 |
|---|
| 2026.03.05 | ₩59,705 | ₩60,118 | ₩59,625 | ₩59,798 | +0.16% | 2.8만 |
|---|
| 2026.03.04 | ₩59,798 | ₩60,065 | ₩59,798 | ₩59,972 | +0.29% | 1.4만 |
|---|
| 2026.03.03 | ₩59,798 | ₩59,998 | ₩59,745 | ₩59,931 | +0.22% | 1.4만 |
|---|
| 2026.03.02 | ₩59,651 | ₩60,198 | ₩59,544 | ₩60,052 | +0.67% | 2만 |
|---|
| 2026.02.27 | ₩60,225 | ₩60,625 | ₩60,225 | ₩60,412 | +0.31% | 1.4만 |
|---|
| 2026.02.26 | ₩60,038 | ₩60,332 | ₩60,038 | ₩60,265 | +0.38% | 9.5천 |
|---|
| 2026.02.25 | ₩59,865 | ₩60,318 | ₩59,865 | ₩60,198 | +0.56% | 1.8만 |
|---|
| 2026.02.24 | ₩60,078 | ₩60,705 | ₩60,078 | ₩60,252 | +0.29% | 8만 |
|---|
| 2026.02.23 | ₩60,038 | ₩60,345 | ₩60,038 | ₩60,198 | +0.27% | 4만 |
|---|
| 2026.02.20 | ₩59,891 | ₩60,038 | ₩59,825 | ₩59,972 | +0.13% | 1만 |
|---|
| 2026.02.19 | ₩60,078 | ₩60,078 | ₩59,878 | ₩59,998 | -0.13% | 1.5만 |
|---|
| 2026.02.18 | ₩60,105 | ₩60,105 | ₩59,851 | ₩59,985 | -0.20% | 4.2만 |
|---|
| 2026.02.17 | ₩59,918 | ₩60,158 | ₩59,811 | ₩60,078 | +0.27% | 2.1만 |
|---|
| 2026.02.13 | ₩59,998 | ₩60,145 | ₩59,958 | ₩60,065 | +0.11% | 1.2만 |
|---|
| 2026.02.12 | ₩59,558 | ₩60,025 | ₩59,558 | ₩59,931 | +0.63% | 1.1만 |
|---|
| 2026.02.11 | ₩59,798 | ₩59,905 | ₩59,678 | ₩59,838 | +0.07% | 1.8만 |
|---|
| 2026.02.10 | ₩59,651 | ₩59,811 | ₩59,638 | ₩59,718 | +0.11% | 1.3만 |
|---|
| 2026.02.09 | ₩59,771 | ₩59,771 | ₩59,478 | ₩59,571 | -0.33% | 1.9만 |
|---|
| 2026.02.06 | ₩59,651 | ₩59,758 | ₩59,411 | ₩59,691 | +0.07% | 1.8만 |
|---|
| 2026.02.05 | ₩59,438 | ₩59,598 | ₩59,318 | ₩59,451 | +0.02% | 5.7만 |
|---|
| 2026.02.04 | ₩59,785 | ₩59,785 | ₩59,291 | ₩59,344 | -0.74% | 2.2만 |
|---|
| 2026.02.03 | ₩59,318 | ₩59,544 | ₩59,304 | ₩59,464 | +0.25% | 5만 |
|---|
| 2026.02.02 | ₩59,544 | ₩59,731 | ₩59,358 | ₩59,464 | -0.13% | 7.1만 |
|---|
| 2026.01.30 | ₩59,798 | ₩59,798 | ₩59,544 | ₩59,718 | -0.13% | 3.9만 |
|---|
| 2026.01.29 | ₩59,691 | ₩59,851 | ₩59,585 | ₩59,785 | +0.16% | 2.5만 |
|---|
| 2026.01.28 | ₩59,838 | ₩59,998 | ₩59,638 | ₩59,798 | -0.07% | 2만 |
|---|
| 2026.01.27 | ₩59,905 | ₩59,918 | ₩59,691 | ₩59,745 | -0.27% | 1.7만 |
|---|
| 2026.01.26 | ₩59,811 | ₩59,825 | ₩59,544 | ₩59,785 | -0.04% | 7.9만 |
|---|
| 2026.01.23 | ₩59,998 | ₩59,998 | ₩59,451 | ₩59,531 | -0.78% | 3.8만 |
|---|
| 2026.01.22 | ₩59,905 | ₩59,905 | ₩59,384 | ₩59,558 | -0.58% | 4.7만 |
|---|
| 2026.01.21 | ₩59,331 | ₩59,638 | ₩59,331 | ₩59,558 | +0.38% | 8.5천 |
|---|
| 2026.01.20 | ₩59,625 | ₩59,638 | ₩59,344 | ₩59,344 | -0.47% | 2.2만 |
|---|
| 2026.01.16 | ₩59,718 | ₩59,718 | ₩59,531 | ₩59,611 | -0.18% | 1.4만 |
|---|
| 2026.01.15 | ₩59,825 | ₩59,825 | ₩59,518 | ₩59,544 | -0.47% | 36.5만 |
|---|
| 2026.01.14 | ₩59,745 | ₩59,758 | ₩59,585 | ₩59,678 | -0.11% | 3만 |
|---|
| 2026.01.13 | ₩59,851 | ₩59,851 | ₩59,585 | ₩59,678 | -0.29% | 2만 |
|---|
| 2026.01.12 | ₩59,544 | ₩59,798 | ₩59,544 | ₩59,718 | +0.29% | 2.8만 |
|---|
| 2026.01.09 | ₩59,651 | ₩59,771 | ₩59,331 | ₩59,705 | +0.09% | 2.7만 |
|---|
| 2026.01.08 | ₩59,291 | ₩59,464 | ₩59,251 | ₩59,331 | +0.07% | 2.3만 |
|---|
| 2026.01.07 | ₩59,251 | ₩59,504 | ₩59,251 | ₩59,411 | +0.27% | 1만 |
|---|
| 2026.01.06 | ₩59,171 | ₩59,478 | ₩59,171 | ₩59,424 | +0.43% | 2만 |
|---|
| 2026.01.05 | ₩59,478 | ₩60,078 | ₩59,238 | ₩59,531 | +0.09% | 4.6만 |
|---|
| 2026.01.02 | ₩59,558 | ₩59,558 | ₩59,211 | ₩59,224 | -0.56% | 1.6만 |
|---|
| 2025.12.31 | ₩59,424 | ₩59,504 | ₩59,344 | ₩59,438 | +0.02% | 4.6천 |
|---|
| 2025.12.30 | ₩59,224 | ₩59,491 | ₩59,224 | ₩59,411 | +0.32% | 1.5만 |
|---|
| 2025.12.29 | ₩59,585 | ₩59,585 | ₩59,238 | ₩59,371 | -0.36% | 1.9만 |
|---|
| 2025.12.26 | ₩59,438 | ₩59,464 | ₩59,304 | ₩59,371 | -0.11% | 7.4만 |
|---|
| 2025.12.24 | ₩59,544 | ₩59,544 | ₩59,251 | ₩59,384 | -0.27% | 7.5천 |
|---|
| 2025.12.23 | ₩59,344 | ₩59,438 | ₩58,891 | ₩59,371 | +0.04% | 8.2만 |
|---|
| 2025.12.22 | ₩59,518 | ₩59,518 | ₩59,117 | ₩59,278 | -0.40% | 3.1만 |
|---|
| 2025.12.19 | ₩59,144 | ₩59,371 | ₩59,144 | ₩59,358 | +0.36% | 1.3만 |
|---|
| 2025.12.18 | ₩59,424 | ₩59,585 | ₩59,398 | ₩59,544 | +0.20% | 3.8만 |
|---|
| 2025.12.17 | ₩59,211 | ₩59,705 | ₩59,184 | ₩59,331 | +0.20% | 2.8만 |
|---|
| 2025.12.16 | ₩59,411 | ₩59,518 | ₩59,278 | ₩59,331 | -0.13% | 2.5만 |
|---|
| 2025.12.15 | ₩59,158 | ₩59,291 | ₩59,091 | ₩59,251 | +0.16% | 6.8천 |
|---|
| 2025.12.12 | ₩59,184 | ₩59,318 | ₩59,104 | ₩59,224 | +0.07% | 1.9만 |
|---|
| 2025.12.11 | ₩59,504 | ₩59,531 | ₩59,238 | ₩59,358 | -0.25% | 3.7만 |
|---|
| 2025.12.10 | ₩59,198 | ₩59,331 | ₩59,024 | ₩59,291 | +0.16% | 1.4만 |
|---|
| 2025.12.09 | ₩59,638 | ₩59,638 | ₩59,131 | ₩59,171 | -0.78% | 1.3만 |
|---|
| 2025.12.08 | ₩59,198 | ₩59,478 | ₩59,117 | ₩59,371 | +0.29% | 1.5만 |
|---|
| 2025.12.05 | ₩59,665 | ₩59,785 | ₩59,278 | ₩59,344 | -0.54% | 1.9만 |
|---|
| 2025.12.04 | ₩59,571 | ₩59,571 | ₩59,251 | ₩59,411 | -0.27% | 7.8천 |
|---|
| 2025.12.03 | ₩59,278 | ₩59,558 | ₩59,278 | ₩59,504 | +0.38% | 1.7만 |
|---|
| 2025.12.02 | ₩59,184 | ₩59,451 | ₩59,184 | ₩59,371 | +0.32% | 1.2만 |
|---|
| 2025.12.01 | ₩59,558 | ₩59,558 | ₩59,171 | ₩59,331 | -0.38% | 1.8만 |
|---|
| 2025.11.28 | ₩59,958 | ₩59,958 | ₩59,571 | ₩59,745 | -0.36% | 44.4만 |
|---|
| 2025.11.26 | ₩59,771 | ₩59,838 | ₩59,558 | ₩59,825 | +0.09% | 6.9천 |
|---|
| 2025.11.25 | ₩59,491 | ₩59,851 | ₩59,491 | ₩59,851 | +0.61% | 3만 |
|---|
| 2025.11.24 | ₩59,705 | ₩59,771 | ₩59,411 | ₩59,625 | -0.13% | 4.1만 |
|---|
| 2025.11.21 | ₩59,398 | ₩59,585 | ₩59,384 | ₩59,451 | +0.09% | 4.7만 |
|---|
| 2025.11.20 | ₩59,184 | ₩59,451 | ₩59,184 | ₩59,411 | +0.38% | 1.7만 |
|---|
| 2025.11.19 | ₩59,504 | ₩59,504 | ₩59,198 | ₩59,278 | -0.38% | 3만 |
|---|
| 2025.11.18 | ₩59,478 | ₩59,478 | ₩59,184 | ₩59,291 | -0.31% | 1.6만 |
|---|
| 2025.11.17 | ₩59,411 | ₩59,411 | ₩59,171 | ₩59,304 | -0.18% | 1.8만 |
|---|
| 2025.11.14 | ₩59,531 | ₩59,531 | ₩59,251 | ₩59,278 | -0.43% | 1.9만 |
|---|
| 2025.11.13 | ₩59,558 | ₩59,558 | ₩59,304 | ₩59,344 | -0.36% | 3만 |
|---|
| 2025.11.12 | ₩59,571 | ₩59,625 | ₩59,424 | ₩59,504 | -0.11% | 1.2만 |
|---|
| 2025.11.11 | ₩59,531 | ₩59,585 | ₩59,331 | ₩59,451 | -0.13% | 1.6만 |
|---|
| 2025.11.10 | ₩59,518 | ₩59,518 | ₩59,238 | ₩59,384 | -0.22% | 1.3만 |
|---|
| 2025.11.07 | ₩59,438 | ₩59,558 | ₩59,371 | ₩59,424 | -0.02% | 9.7천 |
|---|
| 2025.11.06 | ₩59,451 | ₩59,558 | ₩59,384 | ₩59,451 | 0.00% | 1.6만 |
|---|
| 2025.11.05 | ₩59,411 | ₩59,931 | ₩59,158 | ₩59,251 | -0.27% | 1.1만 |
|---|
| 2025.11.04 | ₩59,518 | ₩59,518 | ₩59,224 | ₩59,344 | -0.29% | 1.8만 |
|---|
| 2025.11.03 | ₩59,184 | ₩59,398 | ₩59,184 | ₩59,371 | +0.32% | 2.8만 |
|---|
| 2025.10.31 | ₩59,825 | ₩59,825 | ₩59,518 | ₩59,558 | -0.45% | 1.3만 |
|---|
| 2025.10.30 | ₩59,611 | ₩59,785 | ₩59,531 | ₩59,625 | +0.02% | 7.1천 |
|---|
| 2025.10.29 | ₩60,505 | ₩60,505 | ₩59,691 | ₩59,758 | -1.24% | 6.7만 |
|---|
| 2025.10.28 | ₩59,705 | ₩59,985 | ₩59,705 | ₩59,905 | +0.34% | 16.1만 |
|---|
| 2025.10.27 | ₩59,891 | ₩59,905 | ₩59,705 | ₩59,851 | -0.07% | 9.4천 |
|---|
| 2025.10.24 | ₩59,838 | ₩59,838 | ₩59,705 | ₩59,785 | -0.09% | 9.6천 |
|---|
| 2025.10.23 | ₩59,851 | ₩59,851 | ₩59,731 | ₩59,798 | -0.09% | 1.6만 |
|---|
| 2025.10.22 | ₩59,678 | ₩59,918 | ₩59,678 | ₩59,865 | +0.31% | 6.1천 |
|---|
| 2025.10.21 | ₩60,118 | ₩60,118 | ₩59,705 | ₩59,785 | -0.55% | 8.7천 |
|---|
| 2025.10.20 | ₩59,598 | ₩59,972 | ₩59,531 | ₩59,891 | +0.49% | 1.3만 |
|---|
| 2025.10.17 | ₩59,758 | ₩59,758 | ₩59,571 | ₩59,651 | -0.18% | 1.7만 |
|---|
| 2025.10.16 | ₩59,611 | ₩59,878 | ₩59,464 | ₩59,625 | +0.02% | 1.9만 |
|---|
| 2025.10.15 | ₩59,518 | ₩59,758 | ₩59,518 | ₩59,665 | +0.25% | 3.3만 |
|---|
| 2025.10.14 | ₩59,171 | ₩59,585 | ₩59,171 | ₩59,531 | +0.61% | 2.3만 |
|---|
| 2025.10.13 | ₩59,651 | ₩59,651 | ₩59,171 | ₩59,278 | -0.63% | 1.1만 |
|---|
| 2025.10.10 | ₩59,344 | ₩59,371 | ₩59,238 | ₩59,304 | -0.07% | 1.1만 |
|---|