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 | ₩56,088 | ₩56,195 | ₩55,819 | ₩56,141 | +0.10% | 2.8만 |
| 2026.10.08 | ₩55,658 | ₩56,074 | ₩55,551 | ₩55,873 | +0.39% | 5만 |
| 2026.10.07 | ₩56,034 | ₩56,235 | ₩55,618 | ₩55,752 | -0.50% | 4.6만 |
| 2026.10.06 | ₩55,954 | ₩56,047 | ₩55,806 | ₩55,927 | -0.05% | 1.7만 |
| 2026.10.05 | ₩55,846 | ₩55,913 | ₩55,632 | ₩55,806 | -0.07% | 3.2만 |
| 2026.10.02 | ₩55,886 | ₩56,410 | ₩55,873 | ₩55,927 | +0.07% | 3.7만 |
| 2026.10.01 | ₩55,578 | ₩56,195 | ₩55,551 | ₩56,034 | +0.82% | 3.7만 |
| 2026.09.30 | ₩56,195 | ₩56,235 | ₩55,806 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩56,155 |
| -0.07% |
| 4만 |
| 2026.09.29 | ₩56,208 | ₩56,316 | ₩55,417 | ₩56,007 | -0.36% | 5.9만 |
|---|
| 2026.09.28 | ₩56,718 | ₩56,718 | ₩56,168 | ₩56,302 | -0.73% | 2.2만 |
|---|
| 2026.09.25 | ₩56,141 | ₩56,678 | ₩56,141 | ₩56,665 | +0.93% | 2만 |
|---|
| 2026.09.24 | ₩56,839 | ₩57,054 | ₩56,115 | ₩56,329 | -0.90% | 3.7만 |
|---|
| 2026.09.23 | ₩57,335 | ₩57,335 | ₩56,597 | ₩56,785 | -0.96% | 3.5만 |
|---|
| 2026.09.22 | ₩57,550 | ₩57,550 | ₩57,013 | ₩57,282 | -0.47% | 43.7만 |
|---|
| 2026.09.21 | ₩57,054 | ₩57,537 | ₩57,054 | ₩57,456 | +0.71% | 1.8만 |
|---|
| 2026.09.18 | ₩57,215 | ₩57,335 | ₩57,080 | ₩57,161 | -0.09% | 3.2만 |
|---|
| 2026.09.17 | ₩57,523 | ₩57,630 | ₩57,402 | ₩57,590 | +0.12% | 8만 |
|---|
| 2026.09.16 | ₩57,604 | ₩57,604 | ₩57,094 | ₩57,241 | -0.63% | 5.5만 |
|---|
| 2026.09.15 | ₩57,322 | ₩57,550 | ₩57,215 | ₩57,349 | +0.05% | 4.4만 |
|---|
| 2026.09.14 | ₩57,201 | ₩57,523 | ₩57,121 | ₩57,282 | +0.14% | 2.9만 |
|---|
| 2026.09.11 | ₩57,684 | ₩57,684 | ₩57,241 | ₩57,349 | -0.58% | 3.8만 |
|---|
| 2026.09.10 | ₩57,644 | ₩57,644 | ₩57,416 | ₩57,537 | -0.19% | 1.6만 |
|---|
| 2026.09.09 | ₩58,234 | ₩58,301 | ₩57,872 | ₩57,926 | -0.53% | 1.5만 |
|---|
| 2026.09.08 | ₩58,167 | ₩58,784 | ₩58,087 | ₩58,180 | +0.02% | 1.9만 |
|---|
| 2026.09.04 | ₩58,408 | ₩59,455 | ₩57,738 | ₩58,207 | -0.34% | 3.8만 |
|---|
| 2026.09.03 | ₩58,221 | ₩58,341 | ₩58,087 | ₩58,140 | -0.14% | 1.9만 |
|---|
| 2026.09.02 | ₩58,127 | ₩58,127 | ₩57,832 | ₩57,993 | -0.23% | 4.3만 |
|---|
| 2026.09.01 | ₩58,019 | ₩58,247 | ₩57,778 | ₩57,966 | -0.09% | 24만 |
|---|
| 2026.08.31 | ₩58,221 | ₩58,476 | ₩58,221 | ₩58,422 | +0.35% | 25만 |
|---|
| 2026.08.28 | ₩58,757 | ₩58,784 | ₩58,435 | ₩58,489 | -0.46% | 1.5만 |
|---|
| 2026.08.27 | ₩58,489 | ₩58,838 | ₩58,489 | ₩58,717 | +0.39% | 1.2만 |
|---|
| 2026.08.26 | ₩58,610 | ₩58,851 | ₩58,583 | ₩58,744 | +0.23% | 5.3천 |
|---|
| 2026.08.25 | ₩58,529 | ₩58,865 | ₩58,529 | ₩58,838 | +0.53% | 1.2만 |
|---|
| 2026.08.24 | ₩58,167 | ₩58,784 | ₩58,167 | ₩58,569 | +0.69% | 2.8만 |
|---|
| 2026.08.21 | ₩58,730 | ₩58,730 | ₩58,368 | ₩58,476 | -0.43% | 1.6만 |
|---|
| 2026.08.20 | ₩58,529 | ₩58,623 | ₩58,408 | ₩58,543 | +0.02% | 1.5만 |
|---|
| 2026.08.19 | ₩58,623 | ₩58,771 | ₩58,610 | ₩58,717 | +0.16% | 2.9만 |
|---|
| 2026.08.18 | ₩58,288 | ₩58,529 | ₩58,288 | ₩58,462 | +0.30% | 3.5만 |
|---|
| 2026.08.17 | ₩58,543 | ₩58,543 | ₩58,274 | ₩58,382 | -0.27% | 2.7만 |
|---|
| 2026.08.14 | ₩58,637 | ₩58,717 | ₩58,435 | ₩58,516 | -0.21% | 7.5천 |
|---|
| 2026.08.13 | ₩58,690 | ₩58,811 | ₩58,556 | ₩58,704 | +0.02% | 1.4만 |
|---|
| 2026.08.12 | ₩58,221 | ₩58,650 | ₩58,221 | ₩58,476 | +0.44% | 8.9천 |
|---|
| 2026.08.11 | ₩58,060 | ₩58,502 | ₩58,060 | ₩58,395 | +0.58% | 4.2만 |
|---|
| 2026.08.10 | ₩58,543 | ₩58,543 | ₩58,221 | ₩58,288 | -0.44% | 3.9만 |
|---|
| 2026.08.07 | ₩58,382 | ₩58,999 | ₩58,315 | ₩58,502 | +0.21% | 1.1만 |
|---|
| 2026.08.06 | ₩58,677 | ₩58,677 | ₩58,247 | ₩58,408 | -0.46% | 6만 |
|---|
| 2026.08.05 | ₩58,543 | ₩58,569 | ₩58,355 | ₩58,502 | -0.07% | 3.1만 |
|---|
| 2026.08.04 | ₩58,355 | ₩58,556 | ₩58,355 | ₩58,489 | +0.23% | 2.4만 |
|---|
| 2026.08.03 | ₩58,113 | ₩58,516 | ₩58,073 | ₩58,180 | +0.12% | 33.4만 |
|---|
| 2026.07.31 | ₩58,489 | ₩58,556 | ₩58,060 | ₩58,247 | -0.41% | 39.2만 |
|---|
| 2026.07.30 | ₩58,610 | ₩58,717 | ₩58,154 | ₩58,315 | -0.50% | 2.2만 |
|---|
| 2026.07.29 | ₩58,677 | ₩58,757 | ₩58,489 | ₩58,556 | -0.21% | 1.2만 |
|---|
| 2026.07.28 | ₩58,771 | ₩58,824 | ₩58,637 | ₩58,771 | 0.00% | 1.5만 |
|---|
| 2026.07.27 | ₩58,489 | ₩58,704 | ₩58,408 | ₩58,556 | +0.11% | 4.8만 |
|---|
| 2026.07.24 | ₩57,939 | ₩58,489 | ₩57,939 | ₩58,408 | +0.81% | 6.8만 |
|---|
| 2026.07.23 | ₩58,328 | ₩58,476 | ₩58,274 | ₩58,341 | +0.02% | 4.8만 |
|---|
| 2026.07.22 | ₩58,476 | ₩58,596 | ₩58,422 | ₩58,449 | -0.05% | 1.3만 |
|---|
| 2026.07.21 | ₩58,704 | ₩58,757 | ₩58,569 | ₩58,663 | -0.07% | 2.1만 |
|---|
| 2026.07.20 | ₩58,838 | ₩58,878 | ₩58,650 | ₩58,771 | -0.11% | 2만 |
|---|
| 2026.07.17 | ₩58,932 | ₩58,958 | ₩58,811 | ₩58,865 | -0.11% | 1.4만 |
|---|
| 2026.07.16 | ₩58,838 | ₩58,945 | ₩58,824 | ₩58,865 | +0.05% | 7.1천 |
|---|
| 2026.07.15 | ₩59,133 | ₩59,133 | ₩58,851 | ₩58,905 | -0.39% | 1.5만 |
|---|
| 2026.07.14 | ₩58,771 | ₩59,012 | ₩58,610 | ₩58,824 | +0.09% | 2만 |
|---|
| 2026.07.13 | ₩58,516 | ₩58,784 | ₩58,476 | ₩58,543 | +0.05% | 1.5만 |
|---|
| 2026.07.10 | ₩58,891 | ₩58,972 | ₩58,757 | ₩58,865 | -0.05% | 1.7만 |
|---|
| 2026.07.09 | ₩58,932 | ₩58,985 | ₩58,838 | ₩58,905 | -0.05% | 1.5만 |
|---|
| 2026.07.08 | ₩58,757 | ₩59,334 | ₩58,663 | ₩58,798 | +0.07% | 1.1만 |
|---|
| 2026.07.07 | ₩59,307 | ₩59,307 | ₩58,811 | ₩58,918 | -0.66% | 1.6만 |
|---|
| 2026.07.06 | ₩59,066 | ₩59,213 | ₩58,972 | ₩59,133 | +0.11% | 2.5만 |
|---|
| 2026.07.02 | ₩59,213 | ₩59,213 | ₩59,026 | ₩59,106 | -0.18% | 1만 |
|---|
| 2026.07.01 | ₩58,945 | ₩59,133 | ₩58,945 | ₩59,012 | +0.11% | 1.6만 |
|---|
| 2026.06.30 | ₩59,535 | ₩59,535 | ₩59,321 | ₩59,334 | -0.34% | 2.3만 |
|---|
| 2026.06.29 | ₩59,965 | ₩59,965 | ₩59,508 | ₩59,629 | -0.56% | 2.6만 |
|---|
| 2026.06.26 | ₩59,857 | ₩59,857 | ₩59,213 | ₩59,576 | -0.47% | 1.4만 |
|---|
| 2026.06.25 | ₩59,495 | ₩59,723 | ₩59,482 | ₩59,576 | +0.14% | 2.2만 |
|---|
| 2026.06.24 | ₩59,213 | ₩59,589 | ₩59,213 | ₩59,508 | +0.50% | 2.7만 |
|---|
| 2026.06.23 | ₩59,254 | ₩59,374 | ₩59,160 | ₩59,267 | +0.02% | 1.1만 |
|---|
| 2026.06.22 | ₩59,522 | ₩59,522 | ₩59,093 | ₩59,160 | -0.61% | 1.8만 |
|---|
| 2026.06.18 | ₩59,656 | ₩59,656 | ₩59,173 | ₩59,240 | -0.70% | 1.8만 |
|---|
| 2026.06.17 | ₩59,388 | ₩59,508 | ₩59,026 | ₩59,026 | -0.61% | 1.4만 |
|---|
| 2026.06.16 | ₩58,985 | ₩59,468 | ₩58,985 | ₩59,348 | +0.61% | 1.1만 |
|---|
| 2026.06.15 | ₩59,012 | ₩59,374 | ₩59,012 | ₩59,240 | +0.39% | 1.3만 |
|---|
| 2026.06.12 | ₩58,945 | ₩60,246 | ₩58,932 | ₩59,026 | +0.14% | 3.4만 |
|---|
| 2026.06.11 | ₩59,066 | ₩59,267 | ₩58,891 | ₩59,240 | +0.30% | 1.6만 |
|---|
| 2026.06.10 | ₩58,972 | ₩59,026 | ₩58,824 | ₩58,918 | -0.09% | 9천 |
|---|
| 2026.06.09 | ₩58,798 | ₩59,052 | ₩58,798 | ₩58,958 | +0.27% | 2.8만 |
|---|
| 2026.06.08 | ₩58,704 | ₩59,213 | ₩58,704 | ₩58,851 | +0.25% | 1.4만 |
|---|
| 2026.06.05 | ₩59,334 | ₩59,549 | ₩58,771 | ₩58,851 | -0.81% | 6.5천 |
|---|
| 2026.06.04 | ₩59,240 | ₩59,267 | ₩59,026 | ₩59,119 | -0.20% | 2.1만 |
|---|
| 2026.06.03 | ₩58,891 | ₩59,133 | ₩58,865 | ₩59,052 | +0.27% | 1.5만 |
|---|
| 2026.06.02 | ₩59,106 | ₩59,254 | ₩59,066 | ₩59,173 | +0.11% | 7.2만 |
|---|
| 2026.06.01 | ₩58,798 | ₩59,213 | ₩58,798 | ₩59,133 | +0.57% | 7.9만 |
|---|
| 2026.05.29 | ₩59,361 | ₩59,589 | ₩59,294 | ₩59,401 | +0.07% | 2.5만 |
|---|
| 2026.05.28 | ₩59,267 | ₩59,602 | ₩59,213 | ₩59,508 | +0.41% | 7.6만 |
|---|
| 2026.05.27 | ₩59,026 | ₩59,656 | ₩59,026 | ₩59,334 | +0.52% | 10만 |
|---|
| 2026.05.26 | ₩58,865 | ₩59,294 | ₩58,865 | ₩59,213 | +0.59% | 3.4만 |
|---|
| 2026.05.22 | ₩59,321 | ₩59,321 | ₩58,757 | ₩58,891 | -0.72% | 4.3만 |
|---|
| 2026.05.21 | ₩58,529 | ₩59,026 | ₩58,529 | ₩58,945 | +0.71% | 1.8만 |
|---|
| 2026.05.20 | ₩58,435 | ₩58,945 | ₩58,395 | ₩58,918 | +0.83% | 3.3만 |
|---|
| 2026.05.19 | ₩58,650 | ₩58,650 | ₩58,408 | ₩58,543 | -0.18% | 1.5만 |
|---|
| 2026.05.18 | ₩58,328 | ₩59,187 | ₩58,328 | ₩58,744 | +0.71% | 37.8만 |
|---|
| 2026.05.15 | ₩59,173 | ₩59,173 | ₩58,730 | ₩58,798 | -0.63% | 3.4만 |
|---|
| 2026.05.14 | ₩59,254 | ₩59,374 | ₩59,133 | ₩59,133 | -0.20% | 1.6만 |
|---|
| 2026.05.13 | ₩59,280 | ₩59,307 | ₩59,079 | ₩59,200 | -0.14% | 3.2만 |
|---|
| 2026.05.12 | ₩59,602 | ₩59,602 | ₩59,052 | ₩59,160 | -0.74% | 3만 |
|---|
| 2026.05.11 | ₩59,455 | ₩59,535 | ₩59,348 | ₩59,455 | 0.00% | 4만 |
|---|
| 2026.05.08 | ₩59,616 | ₩59,898 | ₩59,482 | ₩59,723 | +0.18% | 4.1만 |
|---|
| 2026.05.07 | ₩59,495 | ₩59,750 | ₩59,428 | ₩59,508 | +0.02% | 1.5만 |
|---|
| 2026.05.06 | ₩59,737 | ₩59,737 | ₩59,428 | ₩59,562 | -0.29% | 4.1만 |
|---|
| 2026.05.05 | ₩59,495 | ₩59,495 | ₩59,133 | ₩59,280 | -0.36% | 2.4만 |
|---|
| 2026.05.04 | ₩59,227 | ₩59,415 | ₩59,160 | ₩59,307 | +0.14% | 2.2만 |
|---|
| 2026.05.01 | ₩59,991 | ₩59,991 | ₩59,227 | ₩59,415 | -0.96% | 3.5만 |
|---|
| 2026.04.30 | ₩59,173 | ₩59,589 | ₩59,173 | ₩59,415 | +0.41% | 6.3만 |
|---|
| 2026.04.29 | ₩59,991 | ₩59,991 | ₩59,280 | ₩59,388 | -1.01% | 3.4만 |
|---|
| 2026.04.28 | ₩59,576 | ₩59,777 | ₩59,576 | ₩59,737 | +0.27% | 1.3만 |
|---|
| 2026.04.27 | ₩60,032 | ₩60,032 | ₩59,737 | ₩59,790 | -0.40% | 1.1만 |
|---|
| 2026.04.24 | ₩59,549 | ₩60,005 | ₩59,549 | ₩59,978 | +0.72% | 1.4만 |
|---|
| 2026.04.23 | ₩59,871 | ₩60,126 | ₩59,562 | ₩59,696 | -0.29% | 1.6만 |
|---|
| 2026.04.22 | ₩60,287 | ₩60,287 | ₩59,737 | ₩59,804 | -0.80% | 1.4만 |
|---|
| 2026.04.21 | ₩59,790 | ₩59,898 | ₩59,723 | ₩59,723 | -0.11% | 8.7천 |
|---|
| 2026.04.20 | ₩59,830 | ₩60,085 | ₩59,830 | ₩59,991 | +0.27% | 3.6만 |
|---|
| 2026.04.17 | ₩60,032 | ₩60,166 | ₩59,978 | ₩59,991 | -0.07% | 7.3천 |
|---|
| 2026.04.16 | ₩59,924 | ₩59,924 | ₩59,669 | ₩59,777 | -0.25% | 1만 |
|---|
| 2026.04.15 | ₩59,911 | ₩59,911 | ₩59,602 | ₩59,830 | -0.13% | 4만 |
|---|
| 2026.04.14 | ₩59,683 | ₩59,924 | ₩59,629 | ₩59,844 | +0.27% | 1.5만 |
|---|
| 2026.04.13 | ₩59,830 | ₩59,857 | ₩59,482 | ₩59,656 | -0.29% | 1.7만 |
|---|
| 2026.04.10 | ₩59,790 | ₩59,871 | ₩59,643 | ₩59,750 | -0.07% | 8.3천 |
|---|
| 2026.04.09 | ₩59,763 | ₩59,804 | ₩59,535 | ₩59,602 | -0.27% | 6만 |
|---|
| 2026.04.08 | ₩59,790 | ₩59,790 | ₩59,562 | ₩59,669 | -0.20% | 4.8만 |
|---|
| 2026.04.07 | ₩59,562 | ₩59,562 | ₩59,307 | ₩59,441 | -0.20% | 1.7만 |
|---|
| 2026.04.06 | ₩59,374 | ₩59,669 | ₩59,160 | ₩59,321 | -0.09% | 6.9만 |
|---|
| 2026.04.02 | ₩59,173 | ₩59,508 | ₩59,173 | ₩59,468 | +0.50% | 1.4만 |
|---|
| 2026.04.01 | ₩59,696 | ₩59,911 | ₩59,294 | ₩59,401 | -0.49% | 2.8만 |
|---|
| 2026.03.31 | ₩59,508 | ₩59,669 | ₩59,468 | ₩59,468 | -0.07% | 2.4만 |
|---|
| 2026.03.30 | ₩59,093 | ₩59,616 | ₩59,093 | ₩59,441 | +0.59% | 2.7만 |
|---|
| 2026.03.27 | ₩58,958 | ₩59,187 | ₩58,958 | ₩59,106 | +0.25% | 3.1만 |
|---|
| 2026.03.26 | ₩59,187 | ₩59,361 | ₩58,958 | ₩59,012 | -0.29% | 3.5만 |
|---|
| 2026.03.25 | ₩59,227 | ₩59,455 | ₩59,227 | ₩59,401 | +0.29% | 9.9천 |
|---|
| 2026.03.24 | ₩59,039 | ₩59,374 | ₩59,039 | ₩59,146 | +0.18% | 2.1만 |
|---|
| 2026.03.23 | ₩59,213 | ₩59,508 | ₩59,119 | ₩59,348 | +0.23% | 4만 |
|---|
| 2026.03.20 | ₩59,629 | ₩59,629 | ₩59,039 | ₩59,119 | -0.85% | 1.7만 |
|---|
| 2026.03.19 | ₩59,334 | ₩59,616 | ₩59,334 | ₩59,562 | +0.38% | 2.4만 |
|---|
| 2026.03.18 | ₩60,112 | ₩60,112 | ₩59,576 | ₩59,589 | -0.87% | 1.3만 |
|---|
| 2026.03.17 | ₩59,857 | ₩59,965 | ₩59,763 | ₩59,871 | +0.02% | 1.7만 |
|---|
| 2026.03.16 | ₩59,656 | ₩59,830 | ₩59,616 | ₩59,750 | +0.16% | 1.7만 |
|---|
| 2026.03.13 | ₩59,629 | ₩59,629 | ₩59,388 | ₩59,495 | -0.22% | 13.3만 |
|---|
| 2026.03.12 | ₩59,602 | ₩59,817 | ₩59,482 | ₩59,629 | +0.05% | 6.7만 |
|---|
| 2026.03.11 | ₩60,126 | ₩60,126 | ₩59,777 | ₩59,844 | -0.47% | 1.5만 |
|---|
| 2026.03.10 | ₩60,126 | ₩60,528 | ₩60,072 | ₩60,126 | 0.00% | 4.1만 |
|---|
| 2026.03.09 | ₩60,045 | ₩60,380 | ₩59,804 | ₩60,313 | +0.45% | 2.9만 |
|---|
| 2026.03.06 | ₩59,804 | ₩60,300 | ₩59,804 | ₩60,018 | +0.36% | 1.6만 |
|---|
| 2026.03.05 | ₩60,018 | ₩60,434 | ₩59,938 | ₩60,112 | +0.16% | 2.8만 |
|---|
| 2026.03.04 | ₩60,112 | ₩60,380 | ₩60,112 | ₩60,287 | +0.29% | 1.4만 |
|---|
| 2026.03.03 | ₩60,112 | ₩60,313 | ₩60,059 | ₩60,246 | +0.22% | 1.4만 |
|---|
| 2026.03.02 | ₩59,965 | ₩60,515 | ₩59,857 | ₩60,367 | +0.67% | 2만 |
|---|
| 2026.02.27 | ₩60,541 | ₩60,944 | ₩60,541 | ₩60,729 | +0.31% | 1.4만 |
|---|
| 2026.02.26 | ₩60,354 | ₩60,649 | ₩60,354 | ₩60,582 | +0.38% | 9.5천 |
|---|
| 2026.02.25 | ₩60,179 | ₩60,635 | ₩60,179 | ₩60,515 | +0.56% | 1.8만 |
|---|
| 2026.02.24 | ₩60,394 | ₩61,024 | ₩60,394 | ₩60,568 | +0.29% | 8만 |
|---|
| 2026.02.23 | ₩60,354 | ₩60,662 | ₩60,354 | ₩60,515 | +0.27% | 4만 |
|---|
| 2026.02.20 | ₩60,206 | ₩60,354 | ₩60,139 | ₩60,287 | +0.13% | 1만 |
|---|
| 2026.02.19 | ₩60,394 | ₩60,394 | ₩60,193 | ₩60,313 | -0.13% | 1.5만 |
|---|
| 2026.02.18 | ₩60,421 | ₩60,421 | ₩60,166 | ₩60,300 | -0.20% | 4.2만 |
|---|
| 2026.02.17 | ₩60,233 | ₩60,474 | ₩60,126 | ₩60,394 | +0.27% | 2.1만 |
|---|
| 2026.02.13 | ₩60,313 | ₩60,461 | ₩60,273 | ₩60,380 | +0.11% | 1.2만 |
|---|
| 2026.02.12 | ₩59,871 | ₩60,340 | ₩59,871 | ₩60,246 | +0.63% | 1.1만 |
|---|
| 2026.02.11 | ₩60,112 | ₩60,219 | ₩59,991 | ₩60,152 | +0.07% | 1.8만 |
|---|
| 2026.02.10 | ₩59,965 | ₩60,126 | ₩59,951 | ₩60,032 | +0.11% | 1.3만 |
|---|
| 2026.02.09 | ₩60,085 | ₩60,085 | ₩59,790 | ₩59,884 | -0.33% | 1.9만 |
|---|
| 2026.02.06 | ₩59,965 | ₩60,072 | ₩59,723 | ₩60,005 | +0.07% | 1.8만 |
|---|
| 2026.02.05 | ₩59,750 | ₩59,911 | ₩59,629 | ₩59,763 | +0.02% | 5.7만 |
|---|
| 2026.02.04 | ₩60,099 | ₩60,099 | ₩59,602 | ₩59,656 | -0.74% | 2.2만 |
|---|
| 2026.02.03 | ₩59,629 | ₩59,857 | ₩59,616 | ₩59,777 | +0.25% | 5만 |
|---|
| 2026.02.02 | ₩59,857 | ₩60,045 | ₩59,669 | ₩59,777 | -0.13% | 7.1만 |
|---|
| 2026.01.30 | ₩60,112 | ₩60,112 | ₩59,857 | ₩60,032 | -0.13% | 3.9만 |
|---|
| 2026.01.29 | ₩60,005 | ₩60,166 | ₩59,898 | ₩60,099 | +0.16% | 2.5만 |
|---|
| 2026.01.28 | ₩60,152 | ₩60,313 | ₩59,951 | ₩60,112 | -0.07% | 2만 |
|---|
| 2026.01.27 | ₩60,219 | ₩60,233 | ₩60,005 | ₩60,059 | -0.27% | 1.7만 |
|---|
| 2026.01.26 | ₩60,126 | ₩60,139 | ₩59,857 | ₩60,099 | -0.04% | 7.9만 |
|---|
| 2026.01.23 | ₩60,313 | ₩60,313 | ₩59,763 | ₩59,844 | -0.78% | 3.8만 |
|---|
| 2026.01.22 | ₩60,219 | ₩60,219 | ₩59,696 | ₩59,871 | -0.58% | 4.7만 |
|---|
| 2026.01.21 | ₩59,643 | ₩59,951 | ₩59,643 | ₩59,871 | +0.38% | 8.5천 |
|---|
| 2026.01.20 | ₩59,938 | ₩59,951 | ₩59,656 | ₩59,656 | -0.47% | 2.2만 |
|---|
| 2026.01.16 | ₩60,032 | ₩60,032 | ₩59,844 | ₩59,924 | -0.18% | 1.4만 |
|---|
| 2026.01.15 | ₩60,139 | ₩60,139 | ₩59,830 | ₩59,857 | -0.47% | 36.5만 |
|---|
| 2026.01.14 | ₩60,059 | ₩60,072 | ₩59,898 | ₩59,991 | -0.11% | 3만 |
|---|
| 2026.01.13 | ₩60,166 | ₩60,166 | ₩59,898 | ₩59,991 | -0.29% | 2만 |
|---|
| 2026.01.12 | ₩59,857 | ₩60,112 | ₩59,857 | ₩60,032 | +0.29% | 2.8만 |
|---|
| 2026.01.09 | ₩59,965 | ₩60,085 | ₩59,643 | ₩60,018 | +0.09% | 2.7만 |
|---|
| 2026.01.08 | ₩59,602 | ₩59,777 | ₩59,562 | ₩59,643 | +0.07% | 2.3만 |
|---|
| 2026.01.07 | ₩59,562 | ₩59,817 | ₩59,562 | ₩59,723 | +0.27% | 1만 |
|---|
| 2026.01.06 | ₩59,482 | ₩59,790 | ₩59,482 | ₩59,737 | +0.43% | 2만 |
|---|
| 2026.01.05 | ₩59,790 | ₩60,394 | ₩59,549 | ₩59,844 | +0.09% | 4.6만 |
|---|
| 2026.01.02 | ₩59,871 | ₩59,871 | ₩59,522 | ₩59,535 | -0.56% | 1.6만 |
|---|
| 2025.12.31 | ₩59,737 | ₩59,817 | ₩59,656 | ₩59,750 | +0.02% | 4.6천 |
|---|
| 2025.12.30 | ₩59,535 | ₩59,804 | ₩59,535 | ₩59,723 | +0.32% | 1.5만 |
|---|
| 2025.12.29 | ₩59,898 | ₩59,898 | ₩59,549 | ₩59,683 | -0.36% | 1.9만 |
|---|
| 2025.12.26 | ₩59,750 | ₩59,777 | ₩59,616 | ₩59,683 | -0.11% | 7.4만 |
|---|
| 2025.12.24 | ₩59,857 | ₩59,857 | ₩59,562 | ₩59,696 | -0.27% | 7.5천 |
|---|
| 2025.12.23 | ₩59,656 | ₩59,750 | ₩59,200 | ₩59,683 | +0.04% | 8.2만 |
|---|
| 2025.12.22 | ₩59,830 | ₩59,830 | ₩59,428 | ₩59,589 | -0.40% | 3.1만 |
|---|
| 2025.12.19 | ₩59,455 | ₩59,683 | ₩59,455 | ₩59,669 | +0.36% | 1.3만 |
|---|
| 2025.12.18 | ₩59,737 | ₩59,898 | ₩59,710 | ₩59,857 | +0.20% | 3.8만 |
|---|
| 2025.12.17 | ₩59,522 | ₩60,018 | ₩59,495 | ₩59,643 | +0.20% | 2.8만 |
|---|
| 2025.12.16 | ₩59,723 | ₩59,830 | ₩59,589 | ₩59,643 | -0.13% | 2.5만 |
|---|
| 2025.12.15 | ₩59,468 | ₩59,602 | ₩59,401 | ₩59,562 | +0.16% | 6.8천 |
|---|
| 2025.12.12 | ₩59,495 | ₩59,629 | ₩59,415 | ₩59,535 | +0.07% | 1.9만 |
|---|
| 2025.12.11 | ₩59,817 | ₩59,844 | ₩59,549 | ₩59,669 | -0.25% | 3.7만 |
|---|
| 2025.12.10 | ₩59,508 | ₩59,643 | ₩59,334 | ₩59,602 | +0.16% | 1.4만 |
|---|
| 2025.12.09 | ₩59,951 | ₩59,951 | ₩59,441 | ₩59,482 | -0.78% | 1.3만 |
|---|
| 2025.12.08 | ₩59,508 | ₩59,790 | ₩59,428 | ₩59,683 | +0.29% | 1.5만 |
|---|
| 2025.12.05 | ₩59,978 | ₩60,099 | ₩59,589 | ₩59,656 | -0.54% | 1.9만 |
|---|
| 2025.12.04 | ₩59,884 | ₩59,884 | ₩59,562 | ₩59,723 | -0.27% | 7.8천 |
|---|
| 2025.12.03 | ₩59,589 | ₩59,871 | ₩59,589 | ₩59,817 | +0.38% | 1.7만 |
|---|
| 2025.12.02 | ₩59,495 | ₩59,763 | ₩59,495 | ₩59,683 | +0.32% | 1.2만 |
|---|
| 2025.12.01 | ₩59,871 | ₩59,871 | ₩59,482 | ₩59,643 | -0.38% | 1.8만 |
|---|
| 2025.11.28 | ₩60,273 | ₩60,273 | ₩59,884 | ₩60,059 | -0.36% | 44.4만 |
|---|
| 2025.11.26 | ₩60,085 | ₩60,152 | ₩59,871 | ₩60,139 | +0.09% | 6.9천 |
|---|
| 2025.11.25 | ₩59,804 | ₩60,166 | ₩59,804 | ₩60,166 | +0.61% | 3만 |
|---|
| 2025.11.24 | ₩60,018 | ₩60,085 | ₩59,723 | ₩59,938 | -0.13% | 4.1만 |
|---|
| 2025.11.21 | ₩59,710 | ₩59,898 | ₩59,696 | ₩59,763 | +0.09% | 4.7만 |
|---|
| 2025.11.20 | ₩59,495 | ₩59,763 | ₩59,495 | ₩59,723 | +0.38% | 1.7만 |
|---|
| 2025.11.19 | ₩59,817 | ₩59,817 | ₩59,508 | ₩59,589 | -0.38% | 3만 |
|---|
| 2025.11.18 | ₩59,790 | ₩59,790 | ₩59,495 | ₩59,602 | -0.31% | 1.6만 |
|---|
| 2025.11.17 | ₩59,723 | ₩59,723 | ₩59,482 | ₩59,616 | -0.18% | 1.8만 |
|---|
| 2025.11.14 | ₩59,844 | ₩59,844 | ₩59,562 | ₩59,589 | -0.43% | 1.9만 |
|---|
| 2025.11.13 | ₩59,871 | ₩59,871 | ₩59,616 | ₩59,656 | -0.36% | 3만 |
|---|
| 2025.11.12 | ₩59,884 | ₩59,938 | ₩59,737 | ₩59,817 | -0.11% | 1.2만 |
|---|
| 2025.11.11 | ₩59,844 | ₩59,898 | ₩59,643 | ₩59,763 | -0.13% | 1.6만 |
|---|
| 2025.11.10 | ₩59,830 | ₩59,830 | ₩59,549 | ₩59,696 | -0.22% | 1.3만 |
|---|
| 2025.11.07 | ₩59,750 | ₩59,871 | ₩59,683 | ₩59,737 | -0.02% | 9.7천 |
|---|
| 2025.11.06 | ₩59,763 | ₩59,871 | ₩59,696 | ₩59,763 | 0.00% | 1.6만 |
|---|
| 2025.11.05 | ₩59,723 | ₩60,246 | ₩59,468 | ₩59,562 | -0.27% | 1.1만 |
|---|
| 2025.11.04 | ₩59,830 | ₩59,830 | ₩59,535 | ₩59,656 | -0.29% | 1.8만 |
|---|
| 2025.11.03 | ₩59,495 | ₩59,710 | ₩59,495 | ₩59,683 | +0.32% | 2.8만 |
|---|
| 2025.10.31 | ₩60,139 | ₩60,139 | ₩59,830 | ₩59,871 | -0.45% | 1.3만 |
|---|
| 2025.10.30 | ₩59,924 | ₩60,099 | ₩59,844 | ₩59,938 | +0.02% | 7.1천 |
|---|
| 2025.10.29 | ₩60,823 | ₩60,823 | ₩60,005 | ₩60,072 | -1.24% | 6.7만 |
|---|
| 2025.10.28 | ₩60,018 | ₩60,300 | ₩60,018 | ₩60,219 | +0.34% | 16.1만 |
|---|
| 2025.10.27 | ₩60,206 | ₩60,219 | ₩60,018 | ₩60,166 | -0.07% | 9.4천 |
|---|
| 2025.10.24 | ₩60,152 | ₩60,152 | ₩60,018 | ₩60,099 | -0.09% | 9.6천 |
|---|
| 2025.10.23 | ₩60,166 | ₩60,166 | ₩60,045 | ₩60,112 | -0.09% | 1.6만 |
|---|
| 2025.10.22 | ₩59,991 | ₩60,233 | ₩59,991 | ₩60,179 | +0.31% | 6.1천 |
|---|
| 2025.10.21 | ₩60,434 | ₩60,434 | ₩60,018 | ₩60,099 | -0.55% | 8.7천 |
|---|
| 2025.10.20 | ₩59,911 | ₩60,287 | ₩59,844 | ₩60,206 | +0.49% | 1.3만 |
|---|
| 2025.10.17 | ₩60,072 | ₩60,072 | ₩59,884 | ₩59,965 | -0.18% | 1.7만 |
|---|
| 2025.10.16 | ₩59,924 | ₩60,193 | ₩59,777 | ₩59,938 | +0.02% | 1.9만 |
|---|
| 2025.10.15 | ₩59,830 | ₩60,072 | ₩59,830 | ₩59,978 | +0.25% | 3.3만 |
|---|
| 2025.10.14 | ₩59,482 | ₩59,898 | ₩59,482 | ₩59,844 | +0.61% | 2.3만 |
|---|
| 2025.10.13 | ₩59,965 | ₩59,965 | ₩59,482 | ₩59,589 | -0.63% | 1.1만 |
|---|
| 2025.10.10 | ₩59,656 | ₩59,683 | ₩59,549 | ₩59,616 | -0.07% | 1.1만 |
|---|