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 | ₩55,949 | ₩56,056 | ₩55,682 | ₩56,003 | +0.10% | 2.8만 |
| 2026.10.08 | ₩55,521 | ₩55,936 | ₩55,414 | ₩55,735 | +0.39% | 5만 |
| 2026.10.07 | ₩55,896 | ₩56,097 | ₩55,481 | ₩55,615 | -0.50% | 4.6만 |
| 2026.10.06 | ₩55,815 | ₩55,909 | ₩55,668 | ₩55,789 | -0.05% | 1.7만 |
| 2026.10.05 | ₩55,708 | ₩55,775 | ₩55,494 | ₩55,668 | -0.07% | 3.2만 |
| 2026.10.02 | ₩55,749 | ₩56,270 | ₩55,735 | ₩55,789 | +0.07% | 3.7만 |
| 2026.10.01 | ₩55,441 | ₩56,056 | ₩55,414 | ₩55,896 | +0.82% | 3.7만 |
| 2026.09.30 | ₩56,056 | ₩56,097 | ₩55,668 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩56,016 |
| -0.07% |
| 4만 |
| 2026.09.29 | ₩56,070 | ₩56,177 | ₩55,280 | ₩55,869 | -0.36% | 5.9만 |
|---|
| 2026.09.28 | ₩56,578 | ₩56,578 | ₩56,030 | ₩56,163 | -0.73% | 2.2만 |
|---|
| 2026.09.25 | ₩56,003 | ₩56,538 | ₩56,003 | ₩56,525 | +0.93% | 2만 |
|---|
| 2026.09.24 | ₩56,699 | ₩56,913 | ₩55,976 | ₩56,190 | -0.90% | 3.7만 |
|---|
| 2026.09.23 | ₩57,194 | ₩57,194 | ₩56,458 | ₩56,645 | -0.96% | 3.5만 |
|---|
| 2026.09.22 | ₩57,408 | ₩57,408 | ₩56,873 | ₩57,140 | -0.47% | 43.7만 |
|---|
| 2026.09.21 | ₩56,913 | ₩57,395 | ₩56,913 | ₩57,314 | +0.71% | 1.8만 |
|---|
| 2026.09.18 | ₩57,073 | ₩57,194 | ₩56,940 | ₩57,020 | -0.09% | 3.2만 |
|---|
| 2026.09.17 | ₩57,381 | ₩57,488 | ₩57,261 | ₩57,448 | +0.12% | 8만 |
|---|
| 2026.09.16 | ₩57,461 | ₩57,461 | ₩56,953 | ₩57,100 | -0.63% | 5.5만 |
|---|
| 2026.09.15 | ₩57,180 | ₩57,408 | ₩57,073 | ₩57,207 | +0.05% | 4.4만 |
|---|
| 2026.09.14 | ₩57,060 | ₩57,381 | ₩56,980 | ₩57,140 | +0.14% | 2.9만 |
|---|
| 2026.09.11 | ₩57,542 | ₩57,542 | ₩57,100 | ₩57,207 | -0.58% | 3.8만 |
|---|
| 2026.09.10 | ₩57,502 | ₩57,502 | ₩57,274 | ₩57,395 | -0.19% | 1.6만 |
|---|
| 2026.09.09 | ₩58,090 | ₩58,157 | ₩57,729 | ₩57,783 | -0.53% | 1.5만 |
|---|
| 2026.09.08 | ₩58,023 | ₩58,639 | ₩57,943 | ₩58,037 | +0.02% | 1.9만 |
|---|
| 2026.09.04 | ₩58,264 | ₩59,308 | ₩57,595 | ₩58,064 | -0.34% | 3.8만 |
|---|
| 2026.09.03 | ₩58,077 | ₩58,197 | ₩57,943 | ₩57,997 | -0.14% | 1.9만 |
|---|
| 2026.09.02 | ₩57,983 | ₩57,983 | ₩57,689 | ₩57,850 | -0.23% | 4.3만 |
|---|
| 2026.09.01 | ₩57,876 | ₩58,104 | ₩57,635 | ₩57,823 | -0.09% | 24만 |
|---|
| 2026.08.31 | ₩58,077 | ₩58,331 | ₩58,077 | ₩58,278 | +0.35% | 25만 |
|---|
| 2026.08.28 | ₩58,612 | ₩58,639 | ₩58,291 | ₩58,345 | -0.46% | 1.5만 |
|---|
| 2026.08.27 | ₩58,345 | ₩58,693 | ₩58,345 | ₩58,572 | +0.39% | 1.2만 |
|---|
| 2026.08.26 | ₩58,465 | ₩58,706 | ₩58,438 | ₩58,599 | +0.23% | 5.3천 |
|---|
| 2026.08.25 | ₩58,385 | ₩58,719 | ₩58,385 | ₩58,693 | +0.53% | 1.2만 |
|---|
| 2026.08.24 | ₩58,023 | ₩58,639 | ₩58,023 | ₩58,425 | +0.69% | 2.8만 |
|---|
| 2026.08.21 | ₩58,586 | ₩58,586 | ₩58,224 | ₩58,331 | -0.43% | 1.6만 |
|---|
| 2026.08.20 | ₩58,385 | ₩58,478 | ₩58,264 | ₩58,398 | +0.02% | 1.5만 |
|---|
| 2026.08.19 | ₩58,478 | ₩58,626 | ₩58,465 | ₩58,572 | +0.16% | 2.9만 |
|---|
| 2026.08.18 | ₩58,144 | ₩58,385 | ₩58,144 | ₩58,318 | +0.30% | 3.5만 |
|---|
| 2026.08.17 | ₩58,398 | ₩58,398 | ₩58,131 | ₩58,238 | -0.27% | 2.7만 |
|---|
| 2026.08.14 | ₩58,492 | ₩58,572 | ₩58,291 | ₩58,371 | -0.21% | 7.5천 |
|---|
| 2026.08.13 | ₩58,545 | ₩58,666 | ₩58,412 | ₩58,559 | +0.02% | 1.4만 |
|---|
| 2026.08.12 | ₩58,077 | ₩58,505 | ₩58,077 | ₩58,331 | +0.44% | 8.9천 |
|---|
| 2026.08.11 | ₩57,916 | ₩58,358 | ₩57,916 | ₩58,251 | +0.58% | 4.2만 |
|---|
| 2026.08.10 | ₩58,398 | ₩58,398 | ₩58,077 | ₩58,144 | -0.44% | 3.9만 |
|---|
| 2026.08.07 | ₩58,238 | ₩58,853 | ₩58,171 | ₩58,358 | +0.21% | 1.1만 |
|---|
| 2026.08.06 | ₩58,532 | ₩58,532 | ₩58,104 | ₩58,264 | -0.46% | 6만 |
|---|
| 2026.08.05 | ₩58,398 | ₩58,425 | ₩58,211 | ₩58,358 | -0.07% | 3.1만 |
|---|
| 2026.08.04 | ₩58,211 | ₩58,412 | ₩58,211 | ₩58,345 | +0.23% | 2.4만 |
|---|
| 2026.08.03 | ₩57,970 | ₩58,371 | ₩57,930 | ₩58,037 | +0.12% | 33.4만 |
|---|
| 2026.07.31 | ₩58,345 | ₩58,412 | ₩57,916 | ₩58,104 | -0.41% | 39.2만 |
|---|
| 2026.07.30 | ₩58,465 | ₩58,572 | ₩58,010 | ₩58,171 | -0.50% | 2.2만 |
|---|
| 2026.07.29 | ₩58,532 | ₩58,612 | ₩58,345 | ₩58,412 | -0.21% | 1.2만 |
|---|
| 2026.07.28 | ₩58,626 | ₩58,679 | ₩58,492 | ₩58,626 | 0.00% | 1.5만 |
|---|
| 2026.07.27 | ₩58,345 | ₩58,559 | ₩58,264 | ₩58,412 | +0.11% | 4.8만 |
|---|
| 2026.07.24 | ₩57,796 | ₩58,345 | ₩57,796 | ₩58,264 | +0.81% | 6.8만 |
|---|
| 2026.07.23 | ₩58,184 | ₩58,331 | ₩58,131 | ₩58,197 | +0.02% | 4.8만 |
|---|
| 2026.07.22 | ₩58,331 | ₩58,452 | ₩58,278 | ₩58,305 | -0.05% | 1.3만 |
|---|
| 2026.07.21 | ₩58,559 | ₩58,612 | ₩58,425 | ₩58,519 | -0.07% | 2.1만 |
|---|
| 2026.07.20 | ₩58,693 | ₩58,733 | ₩58,505 | ₩58,626 | -0.11% | 2만 |
|---|
| 2026.07.17 | ₩58,786 | ₩58,813 | ₩58,666 | ₩58,719 | -0.11% | 1.4만 |
|---|
| 2026.07.16 | ₩58,693 | ₩58,800 | ₩58,679 | ₩58,719 | +0.05% | 7.1천 |
|---|
| 2026.07.15 | ₩58,987 | ₩58,987 | ₩58,706 | ₩58,759 | -0.39% | 1.5만 |
|---|
| 2026.07.14 | ₩58,626 | ₩58,867 | ₩58,465 | ₩58,679 | +0.09% | 2만 |
|---|
| 2026.07.13 | ₩58,371 | ₩58,639 | ₩58,331 | ₩58,398 | +0.05% | 1.5만 |
|---|
| 2026.07.10 | ₩58,746 | ₩58,826 | ₩58,612 | ₩58,719 | -0.05% | 1.7만 |
|---|
| 2026.07.09 | ₩58,786 | ₩58,840 | ₩58,693 | ₩58,759 | -0.05% | 1.5만 |
|---|
| 2026.07.08 | ₩58,612 | ₩59,188 | ₩58,519 | ₩58,652 | +0.07% | 1.1만 |
|---|
| 2026.07.07 | ₩59,161 | ₩59,161 | ₩58,666 | ₩58,773 | -0.66% | 1.6만 |
|---|
| 2026.07.06 | ₩58,920 | ₩59,067 | ₩58,826 | ₩58,987 | +0.11% | 2.5만 |
|---|
| 2026.07.02 | ₩59,067 | ₩59,067 | ₩58,880 | ₩58,960 | -0.18% | 1만 |
|---|
| 2026.07.01 | ₩58,800 | ₩58,987 | ₩58,800 | ₩58,867 | +0.11% | 1.6만 |
|---|
| 2026.06.30 | ₩59,388 | ₩59,388 | ₩59,174 | ₩59,188 | -0.34% | 2.3만 |
|---|
| 2026.06.29 | ₩59,817 | ₩59,817 | ₩59,362 | ₩59,482 | -0.56% | 2.6만 |
|---|
| 2026.06.26 | ₩59,710 | ₩59,710 | ₩59,067 | ₩59,429 | -0.47% | 1.4만 |
|---|
| 2026.06.25 | ₩59,348 | ₩59,576 | ₩59,335 | ₩59,429 | +0.14% | 2.2만 |
|---|
| 2026.06.24 | ₩59,067 | ₩59,442 | ₩59,067 | ₩59,362 | +0.50% | 2.7만 |
|---|
| 2026.06.23 | ₩59,107 | ₩59,228 | ₩59,014 | ₩59,121 | +0.02% | 1.1만 |
|---|
| 2026.06.22 | ₩59,375 | ₩59,375 | ₩58,947 | ₩59,014 | -0.61% | 1.8만 |
|---|
| 2026.06.18 | ₩59,509 | ₩59,509 | ₩59,027 | ₩59,094 | -0.70% | 1.8만 |
|---|
| 2026.06.17 | ₩59,241 | ₩59,362 | ₩58,880 | ₩58,880 | -0.61% | 1.4만 |
|---|
| 2026.06.16 | ₩58,840 | ₩59,322 | ₩58,840 | ₩59,201 | +0.61% | 1.1만 |
|---|
| 2026.06.15 | ₩58,867 | ₩59,228 | ₩58,867 | ₩59,094 | +0.39% | 1.3만 |
|---|
| 2026.06.12 | ₩58,800 | ₩60,098 | ₩58,786 | ₩58,880 | +0.14% | 3.4만 |
|---|
| 2026.06.11 | ₩58,920 | ₩59,121 | ₩58,746 | ₩59,094 | +0.30% | 1.6만 |
|---|
| 2026.06.10 | ₩58,826 | ₩58,880 | ₩58,679 | ₩58,773 | -0.09% | 9천 |
|---|
| 2026.06.09 | ₩58,652 | ₩58,907 | ₩58,652 | ₩58,813 | +0.27% | 2.8만 |
|---|
| 2026.06.08 | ₩58,559 | ₩59,067 | ₩58,559 | ₩58,706 | +0.25% | 1.4만 |
|---|
| 2026.06.05 | ₩59,188 | ₩59,402 | ₩58,626 | ₩58,706 | -0.81% | 6.5천 |
|---|
| 2026.06.04 | ₩59,094 | ₩59,121 | ₩58,880 | ₩58,974 | -0.20% | 2.1만 |
|---|
| 2026.06.03 | ₩58,746 | ₩58,987 | ₩58,719 | ₩58,907 | +0.27% | 1.5만 |
|---|
| 2026.06.02 | ₩58,960 | ₩59,107 | ₩58,920 | ₩59,027 | +0.11% | 7.2만 |
|---|
| 2026.06.01 | ₩58,652 | ₩59,067 | ₩58,652 | ₩58,987 | +0.57% | 7.9만 |
|---|
| 2026.05.29 | ₩59,214 | ₩59,442 | ₩59,148 | ₩59,255 | +0.07% | 2.5만 |
|---|
| 2026.05.28 | ₩59,121 | ₩59,455 | ₩59,067 | ₩59,362 | +0.41% | 7.6만 |
|---|
| 2026.05.27 | ₩58,880 | ₩59,509 | ₩58,880 | ₩59,188 | +0.52% | 10만 |
|---|
| 2026.05.26 | ₩58,719 | ₩59,148 | ₩58,719 | ₩59,067 | +0.59% | 3.4만 |
|---|
| 2026.05.22 | ₩59,174 | ₩59,174 | ₩58,612 | ₩58,746 | -0.72% | 4.3만 |
|---|
| 2026.05.21 | ₩58,385 | ₩58,880 | ₩58,385 | ₩58,800 | +0.71% | 1.8만 |
|---|
| 2026.05.20 | ₩58,291 | ₩58,800 | ₩58,251 | ₩58,773 | +0.83% | 3.3만 |
|---|
| 2026.05.19 | ₩58,505 | ₩58,505 | ₩58,264 | ₩58,398 | -0.18% | 1.5만 |
|---|
| 2026.05.18 | ₩58,184 | ₩59,041 | ₩58,184 | ₩58,599 | +0.71% | 37.8만 |
|---|
| 2026.05.15 | ₩59,027 | ₩59,027 | ₩58,586 | ₩58,652 | -0.63% | 3.4만 |
|---|
| 2026.05.14 | ₩59,107 | ₩59,228 | ₩58,987 | ₩58,987 | -0.20% | 1.6만 |
|---|
| 2026.05.13 | ₩59,134 | ₩59,161 | ₩58,933 | ₩59,054 | -0.14% | 3.2만 |
|---|
| 2026.05.12 | ₩59,455 | ₩59,455 | ₩58,907 | ₩59,014 | -0.74% | 3만 |
|---|
| 2026.05.11 | ₩59,308 | ₩59,388 | ₩59,201 | ₩59,308 | 0.00% | 4만 |
|---|
| 2026.05.08 | ₩59,469 | ₩59,750 | ₩59,335 | ₩59,576 | +0.18% | 4.1만 |
|---|
| 2026.05.07 | ₩59,348 | ₩59,603 | ₩59,281 | ₩59,362 | +0.02% | 1.5만 |
|---|
| 2026.05.06 | ₩59,589 | ₩59,589 | ₩59,281 | ₩59,415 | -0.29% | 4.1만 |
|---|
| 2026.05.05 | ₩59,348 | ₩59,348 | ₩58,987 | ₩59,134 | -0.36% | 2.4만 |
|---|
| 2026.05.04 | ₩59,081 | ₩59,268 | ₩59,014 | ₩59,161 | +0.14% | 2.2만 |
|---|
| 2026.05.01 | ₩59,843 | ₩59,843 | ₩59,081 | ₩59,268 | -0.96% | 3.5만 |
|---|
| 2026.04.30 | ₩59,027 | ₩59,442 | ₩59,027 | ₩59,268 | +0.41% | 6.3만 |
|---|
| 2026.04.29 | ₩59,843 | ₩59,843 | ₩59,134 | ₩59,241 | -1.01% | 3.4만 |
|---|
| 2026.04.28 | ₩59,429 | ₩59,629 | ₩59,429 | ₩59,589 | +0.27% | 1.3만 |
|---|
| 2026.04.27 | ₩59,884 | ₩59,884 | ₩59,589 | ₩59,643 | -0.40% | 1.1만 |
|---|
| 2026.04.24 | ₩59,402 | ₩59,857 | ₩59,402 | ₩59,830 | +0.72% | 1.4만 |
|---|
| 2026.04.23 | ₩59,723 | ₩59,977 | ₩59,415 | ₩59,549 | -0.29% | 1.6만 |
|---|
| 2026.04.22 | ₩60,138 | ₩60,138 | ₩59,589 | ₩59,656 | -0.80% | 1.4만 |
|---|
| 2026.04.21 | ₩59,643 | ₩59,750 | ₩59,576 | ₩59,576 | -0.11% | 8.7천 |
|---|
| 2026.04.20 | ₩59,683 | ₩59,937 | ₩59,683 | ₩59,843 | +0.27% | 3.6만 |
|---|
| 2026.04.17 | ₩59,884 | ₩60,017 | ₩59,830 | ₩59,843 | -0.07% | 7.3천 |
|---|
| 2026.04.16 | ₩59,776 | ₩59,776 | ₩59,522 | ₩59,629 | -0.25% | 1만 |
|---|
| 2026.04.15 | ₩59,763 | ₩59,763 | ₩59,455 | ₩59,683 | -0.13% | 4만 |
|---|
| 2026.04.14 | ₩59,536 | ₩59,776 | ₩59,482 | ₩59,696 | +0.27% | 1.5만 |
|---|
| 2026.04.13 | ₩59,683 | ₩59,710 | ₩59,335 | ₩59,509 | -0.29% | 1.7만 |
|---|
| 2026.04.10 | ₩59,643 | ₩59,723 | ₩59,495 | ₩59,603 | -0.07% | 8.3천 |
|---|
| 2026.04.09 | ₩59,616 | ₩59,656 | ₩59,388 | ₩59,455 | -0.27% | 6만 |
|---|
| 2026.04.08 | ₩59,643 | ₩59,643 | ₩59,415 | ₩59,522 | -0.20% | 4.8만 |
|---|
| 2026.04.07 | ₩59,415 | ₩59,415 | ₩59,161 | ₩59,295 | -0.20% | 1.7만 |
|---|
| 2026.04.06 | ₩59,228 | ₩59,522 | ₩59,014 | ₩59,174 | -0.09% | 6.9만 |
|---|
| 2026.04.02 | ₩59,027 | ₩59,362 | ₩59,027 | ₩59,322 | +0.50% | 1.4만 |
|---|
| 2026.04.01 | ₩59,549 | ₩59,763 | ₩59,148 | ₩59,255 | -0.49% | 2.8만 |
|---|
| 2026.03.31 | ₩59,362 | ₩59,522 | ₩59,322 | ₩59,322 | -0.07% | 2.4만 |
|---|
| 2026.03.30 | ₩58,947 | ₩59,469 | ₩58,947 | ₩59,295 | +0.59% | 2.7만 |
|---|
| 2026.03.27 | ₩58,813 | ₩59,041 | ₩58,813 | ₩58,960 | +0.25% | 3.1만 |
|---|
| 2026.03.26 | ₩59,041 | ₩59,214 | ₩58,813 | ₩58,867 | -0.29% | 3.5만 |
|---|
| 2026.03.25 | ₩59,081 | ₩59,308 | ₩59,081 | ₩59,255 | +0.29% | 9.9천 |
|---|
| 2026.03.24 | ₩58,893 | ₩59,228 | ₩58,893 | ₩59,000 | +0.18% | 2.1만 |
|---|
| 2026.03.23 | ₩59,067 | ₩59,362 | ₩58,974 | ₩59,201 | +0.23% | 4만 |
|---|
| 2026.03.20 | ₩59,482 | ₩59,482 | ₩58,893 | ₩58,974 | -0.85% | 1.7만 |
|---|
| 2026.03.19 | ₩59,188 | ₩59,469 | ₩59,188 | ₩59,415 | +0.38% | 2.4만 |
|---|
| 2026.03.18 | ₩59,964 | ₩59,964 | ₩59,429 | ₩59,442 | -0.87% | 1.3만 |
|---|
| 2026.03.17 | ₩59,710 | ₩59,817 | ₩59,616 | ₩59,723 | +0.02% | 1.7만 |
|---|
| 2026.03.16 | ₩59,509 | ₩59,683 | ₩59,469 | ₩59,603 | +0.16% | 1.7만 |
|---|
| 2026.03.13 | ₩59,482 | ₩59,482 | ₩59,241 | ₩59,348 | -0.22% | 13.3만 |
|---|
| 2026.03.12 | ₩59,455 | ₩59,669 | ₩59,335 | ₩59,482 | +0.05% | 6.7만 |
|---|
| 2026.03.11 | ₩59,977 | ₩59,977 | ₩59,629 | ₩59,696 | -0.47% | 1.5만 |
|---|
| 2026.03.10 | ₩59,977 | ₩60,379 | ₩59,924 | ₩59,977 | 0.00% | 4.1만 |
|---|
| 2026.03.09 | ₩59,897 | ₩60,231 | ₩59,656 | ₩60,165 | +0.45% | 2.9만 |
|---|
| 2026.03.06 | ₩59,656 | ₩60,151 | ₩59,656 | ₩59,870 | +0.36% | 1.6만 |
|---|
| 2026.03.05 | ₩59,870 | ₩60,285 | ₩59,790 | ₩59,964 | +0.16% | 2.8만 |
|---|
| 2026.03.04 | ₩59,964 | ₩60,231 | ₩59,964 | ₩60,138 | +0.29% | 1.4만 |
|---|
| 2026.03.03 | ₩59,964 | ₩60,165 | ₩59,910 | ₩60,098 | +0.22% | 1.4만 |
|---|
| 2026.03.02 | ₩59,817 | ₩60,365 | ₩59,710 | ₩60,218 | +0.67% | 2만 |
|---|
| 2026.02.27 | ₩60,392 | ₩60,794 | ₩60,392 | ₩60,579 | +0.31% | 1.4만 |
|---|
| 2026.02.26 | ₩60,205 | ₩60,499 | ₩60,205 | ₩60,432 | +0.38% | 9.5천 |
|---|
| 2026.02.25 | ₩60,031 | ₩60,486 | ₩60,031 | ₩60,365 | +0.56% | 1.8만 |
|---|
| 2026.02.24 | ₩60,245 | ₩60,874 | ₩60,245 | ₩60,419 | +0.29% | 8만 |
|---|
| 2026.02.23 | ₩60,205 | ₩60,513 | ₩60,205 | ₩60,365 | +0.27% | 4만 |
|---|
| 2026.02.20 | ₩60,058 | ₩60,205 | ₩59,991 | ₩60,138 | +0.13% | 1만 |
|---|
| 2026.02.19 | ₩60,245 | ₩60,245 | ₩60,044 | ₩60,165 | -0.13% | 1.5만 |
|---|
| 2026.02.18 | ₩60,272 | ₩60,272 | ₩60,017 | ₩60,151 | -0.20% | 4.2만 |
|---|
| 2026.02.17 | ₩60,084 | ₩60,325 | ₩59,977 | ₩60,245 | +0.27% | 2.1만 |
|---|
| 2026.02.13 | ₩60,165 | ₩60,312 | ₩60,124 | ₩60,231 | +0.11% | 1.2만 |
|---|
| 2026.02.12 | ₩59,723 | ₩60,191 | ₩59,723 | ₩60,098 | +0.63% | 1.1만 |
|---|
| 2026.02.11 | ₩59,964 | ₩60,071 | ₩59,843 | ₩60,004 | +0.07% | 1.8만 |
|---|
| 2026.02.10 | ₩59,817 | ₩59,977 | ₩59,803 | ₩59,884 | +0.11% | 1.3만 |
|---|
| 2026.02.09 | ₩59,937 | ₩59,937 | ₩59,643 | ₩59,736 | -0.33% | 1.9만 |
|---|
| 2026.02.06 | ₩59,817 | ₩59,924 | ₩59,576 | ₩59,857 | +0.07% | 1.8만 |
|---|
| 2026.02.05 | ₩59,603 | ₩59,763 | ₩59,482 | ₩59,616 | +0.02% | 5.7만 |
|---|
| 2026.02.04 | ₩59,950 | ₩59,950 | ₩59,455 | ₩59,509 | -0.74% | 2.2만 |
|---|
| 2026.02.03 | ₩59,482 | ₩59,710 | ₩59,469 | ₩59,629 | +0.25% | 5만 |
|---|
| 2026.02.02 | ₩59,710 | ₩59,897 | ₩59,522 | ₩59,629 | -0.13% | 7.1만 |
|---|
| 2026.01.30 | ₩59,964 | ₩59,964 | ₩59,710 | ₩59,884 | -0.13% | 3.9만 |
|---|
| 2026.01.29 | ₩59,857 | ₩60,017 | ₩59,750 | ₩59,950 | +0.16% | 2.5만 |
|---|
| 2026.01.28 | ₩60,004 | ₩60,165 | ₩59,803 | ₩59,964 | -0.07% | 2만 |
|---|
| 2026.01.27 | ₩60,071 | ₩60,084 | ₩59,857 | ₩59,910 | -0.27% | 1.7만 |
|---|
| 2026.01.26 | ₩59,977 | ₩59,991 | ₩59,710 | ₩59,950 | -0.04% | 7.9만 |
|---|
| 2026.01.23 | ₩60,165 | ₩60,165 | ₩59,616 | ₩59,696 | -0.78% | 3.8만 |
|---|
| 2026.01.22 | ₩60,071 | ₩60,071 | ₩59,549 | ₩59,723 | -0.58% | 4.7만 |
|---|
| 2026.01.21 | ₩59,495 | ₩59,803 | ₩59,495 | ₩59,723 | +0.38% | 8.5천 |
|---|
| 2026.01.20 | ₩59,790 | ₩59,803 | ₩59,509 | ₩59,509 | -0.47% | 2.2만 |
|---|
| 2026.01.16 | ₩59,884 | ₩59,884 | ₩59,696 | ₩59,776 | -0.18% | 1.4만 |
|---|
| 2026.01.15 | ₩59,991 | ₩59,991 | ₩59,683 | ₩59,710 | -0.47% | 36.5만 |
|---|
| 2026.01.14 | ₩59,910 | ₩59,924 | ₩59,750 | ₩59,843 | -0.11% | 3만 |
|---|
| 2026.01.13 | ₩60,017 | ₩60,017 | ₩59,750 | ₩59,843 | -0.29% | 2만 |
|---|
| 2026.01.12 | ₩59,710 | ₩59,964 | ₩59,710 | ₩59,884 | +0.29% | 2.8만 |
|---|
| 2026.01.09 | ₩59,817 | ₩59,937 | ₩59,495 | ₩59,870 | +0.09% | 2.7만 |
|---|
| 2026.01.08 | ₩59,455 | ₩59,629 | ₩59,415 | ₩59,495 | +0.07% | 2.3만 |
|---|
| 2026.01.07 | ₩59,415 | ₩59,669 | ₩59,415 | ₩59,576 | +0.27% | 1만 |
|---|
| 2026.01.06 | ₩59,335 | ₩59,643 | ₩59,335 | ₩59,589 | +0.43% | 2만 |
|---|
| 2026.01.05 | ₩59,643 | ₩60,245 | ₩59,402 | ₩59,696 | +0.09% | 4.6만 |
|---|
| 2026.01.02 | ₩59,723 | ₩59,723 | ₩59,375 | ₩59,388 | -0.56% | 1.6만 |
|---|
| 2025.12.31 | ₩59,589 | ₩59,669 | ₩59,509 | ₩59,603 | +0.02% | 4.6천 |
|---|
| 2025.12.30 | ₩59,388 | ₩59,656 | ₩59,388 | ₩59,576 | +0.32% | 1.5만 |
|---|
| 2025.12.29 | ₩59,750 | ₩59,750 | ₩59,402 | ₩59,536 | -0.36% | 1.9만 |
|---|
| 2025.12.26 | ₩59,603 | ₩59,629 | ₩59,469 | ₩59,536 | -0.11% | 7.4만 |
|---|
| 2025.12.24 | ₩59,710 | ₩59,710 | ₩59,415 | ₩59,549 | -0.27% | 7.5천 |
|---|
| 2025.12.23 | ₩59,509 | ₩59,603 | ₩59,054 | ₩59,536 | +0.04% | 8.2만 |
|---|
| 2025.12.22 | ₩59,683 | ₩59,683 | ₩59,281 | ₩59,442 | -0.40% | 3.1만 |
|---|
| 2025.12.19 | ₩59,308 | ₩59,536 | ₩59,308 | ₩59,522 | +0.36% | 1.3만 |
|---|
| 2025.12.18 | ₩59,589 | ₩59,750 | ₩59,562 | ₩59,710 | +0.20% | 3.8만 |
|---|
| 2025.12.17 | ₩59,375 | ₩59,870 | ₩59,348 | ₩59,495 | +0.20% | 2.8만 |
|---|
| 2025.12.16 | ₩59,576 | ₩59,683 | ₩59,442 | ₩59,495 | -0.13% | 2.5만 |
|---|
| 2025.12.15 | ₩59,322 | ₩59,455 | ₩59,255 | ₩59,415 | +0.16% | 6.8천 |
|---|
| 2025.12.12 | ₩59,348 | ₩59,482 | ₩59,268 | ₩59,388 | +0.07% | 1.9만 |
|---|
| 2025.12.11 | ₩59,669 | ₩59,696 | ₩59,402 | ₩59,522 | -0.25% | 3.7만 |
|---|
| 2025.12.10 | ₩59,362 | ₩59,495 | ₩59,188 | ₩59,455 | +0.16% | 1.4만 |
|---|
| 2025.12.09 | ₩59,803 | ₩59,803 | ₩59,295 | ₩59,335 | -0.78% | 1.3만 |
|---|
| 2025.12.08 | ₩59,362 | ₩59,643 | ₩59,281 | ₩59,536 | +0.29% | 1.5만 |
|---|
| 2025.12.05 | ₩59,830 | ₩59,950 | ₩59,442 | ₩59,509 | -0.54% | 1.9만 |
|---|
| 2025.12.04 | ₩59,736 | ₩59,736 | ₩59,415 | ₩59,576 | -0.27% | 7.8천 |
|---|
| 2025.12.03 | ₩59,442 | ₩59,723 | ₩59,442 | ₩59,669 | +0.38% | 1.7만 |
|---|
| 2025.12.02 | ₩59,348 | ₩59,616 | ₩59,348 | ₩59,536 | +0.32% | 1.2만 |
|---|
| 2025.12.01 | ₩59,723 | ₩59,723 | ₩59,335 | ₩59,495 | -0.38% | 1.8만 |
|---|
| 2025.11.28 | ₩60,124 | ₩60,124 | ₩59,736 | ₩59,910 | -0.36% | 44.4만 |
|---|
| 2025.11.26 | ₩59,937 | ₩60,004 | ₩59,723 | ₩59,991 | +0.09% | 6.9천 |
|---|
| 2025.11.25 | ₩59,656 | ₩60,017 | ₩59,656 | ₩60,017 | +0.61% | 3만 |
|---|
| 2025.11.24 | ₩59,870 | ₩59,937 | ₩59,576 | ₩59,790 | -0.13% | 4.1만 |
|---|
| 2025.11.21 | ₩59,562 | ₩59,750 | ₩59,549 | ₩59,616 | +0.09% | 4.7만 |
|---|
| 2025.11.20 | ₩59,348 | ₩59,616 | ₩59,348 | ₩59,576 | +0.38% | 1.7만 |
|---|
| 2025.11.19 | ₩59,669 | ₩59,669 | ₩59,362 | ₩59,442 | -0.38% | 3만 |
|---|
| 2025.11.18 | ₩59,643 | ₩59,643 | ₩59,348 | ₩59,455 | -0.31% | 1.6만 |
|---|
| 2025.11.17 | ₩59,576 | ₩59,576 | ₩59,335 | ₩59,469 | -0.18% | 1.8만 |
|---|
| 2025.11.14 | ₩59,696 | ₩59,696 | ₩59,415 | ₩59,442 | -0.43% | 1.9만 |
|---|
| 2025.11.13 | ₩59,723 | ₩59,723 | ₩59,469 | ₩59,509 | -0.36% | 3만 |
|---|
| 2025.11.12 | ₩59,736 | ₩59,790 | ₩59,589 | ₩59,669 | -0.11% | 1.2만 |
|---|
| 2025.11.11 | ₩59,696 | ₩59,750 | ₩59,495 | ₩59,616 | -0.13% | 1.6만 |
|---|
| 2025.11.10 | ₩59,683 | ₩59,683 | ₩59,402 | ₩59,549 | -0.22% | 1.3만 |
|---|
| 2025.11.07 | ₩59,603 | ₩59,723 | ₩59,536 | ₩59,589 | -0.02% | 9.7천 |
|---|
| 2025.11.06 | ₩59,616 | ₩59,723 | ₩59,549 | ₩59,616 | 0.00% | 1.6만 |
|---|
| 2025.11.05 | ₩59,576 | ₩60,098 | ₩59,322 | ₩59,415 | -0.27% | 1.1만 |
|---|
| 2025.11.04 | ₩59,683 | ₩59,683 | ₩59,388 | ₩59,509 | -0.29% | 1.8만 |
|---|
| 2025.11.03 | ₩59,348 | ₩59,562 | ₩59,348 | ₩59,536 | +0.32% | 2.8만 |
|---|
| 2025.10.31 | ₩59,991 | ₩59,991 | ₩59,683 | ₩59,723 | -0.45% | 1.3만 |
|---|
| 2025.10.30 | ₩59,776 | ₩59,950 | ₩59,696 | ₩59,790 | +0.02% | 7.1천 |
|---|
| 2025.10.29 | ₩60,673 | ₩60,673 | ₩59,857 | ₩59,924 | -1.24% | 6.7만 |
|---|
| 2025.10.28 | ₩59,870 | ₩60,151 | ₩59,870 | ₩60,071 | +0.34% | 16.1만 |
|---|
| 2025.10.27 | ₩60,058 | ₩60,071 | ₩59,870 | ₩60,017 | -0.07% | 9.4천 |
|---|
| 2025.10.24 | ₩60,004 | ₩60,004 | ₩59,870 | ₩59,950 | -0.09% | 9.6천 |
|---|
| 2025.10.23 | ₩60,017 | ₩60,017 | ₩59,897 | ₩59,964 | -0.09% | 1.6만 |
|---|
| 2025.10.22 | ₩59,843 | ₩60,084 | ₩59,843 | ₩60,031 | +0.31% | 6.1천 |
|---|
| 2025.10.21 | ₩60,285 | ₩60,285 | ₩59,870 | ₩59,950 | -0.55% | 8.7천 |
|---|
| 2025.10.20 | ₩59,763 | ₩60,138 | ₩59,696 | ₩60,058 | +0.49% | 1.3만 |
|---|
| 2025.10.17 | ₩59,924 | ₩59,924 | ₩59,736 | ₩59,817 | -0.18% | 1.7만 |
|---|
| 2025.10.16 | ₩59,776 | ₩60,044 | ₩59,629 | ₩59,790 | +0.02% | 1.9만 |
|---|
| 2025.10.15 | ₩59,683 | ₩59,924 | ₩59,683 | ₩59,830 | +0.25% | 3.3만 |
|---|
| 2025.10.14 | ₩59,335 | ₩59,750 | ₩59,335 | ₩59,696 | +0.61% | 2.3만 |
|---|
| 2025.10.13 | ₩59,817 | ₩59,817 | ₩59,335 | ₩59,442 | -0.63% | 1.1만 |
|---|
| 2025.10.10 | ₩59,509 | ₩59,536 | ₩59,402 | ₩59,469 | -0.07% | 1.1만 |
|---|