시장 데이터를 불러오는 중
전체 종목
Global X Genomics & Biotechnology ETF 과거 주가
Global X Genomics & Biotechnology ETF · GNOM · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Global X Genomics & Biotechnology ETF · GNOM · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩93,721 | ₩99,417 | ₩86,683 | ₩92,126 | -1.70% | 32.8만 |
| 2026.09.28–2026.10.02 | ₩93,654 | ₩95,275 | ₩92,086 | ₩93,294 | -0.38% | 18.8만 |
| 2026.09.21–2026.09.25 | ₩90,358 | ₩94,914 | ₩89,775 | ₩94,077 | +4.12% | 15.3만 |
| 2026.09.14–2026.09.18 | ₩83,497 | ₩89,996 | ₩83,376 | ₩88,975 | +6.56% | 13.4만 |
| 2026.09.08–2026.09.11 | ₩85,493 | ₩85,935 | ₩81,982 | ₩83,375 | -2.48% | 19.3만 |
| 2026.08.31–2026.09.04 | ₩86,217 | ₩88,870 | ₩85,091 | ₩86,110 | -0.12% | 20.2만 |
| 2026.08.24–2026.08.28 | ₩88,522 | ₩91,121 | ₩85,801 | ₩86,843 | -1.90% | 16.4만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩89,621 |
| ₩78,110 |
| ₩89,473 |
| +14.41% |
| 14.8만 |
| 2026.08.10–2026.08.14 | ₩78,056 | ₩80,388 | ₩77,534 | ₩78,137 | +0.10% | 7.9만 |
|---|
| 2026.08.03–2026.08.07 | ₩72,428 | ₩78,070 | ₩71,128 | ₩77,954 | +7.63% | 12.2만 |
|---|
| 2026.07.27–2026.07.31 | ₩73,085 | ₩74,304 | ₩71,021 | ₩72,589 | -0.68% | 6.2만 |
|---|
| 2026.07.20–2026.07.24 | ₩73,916 | ₩73,996 | ₩71,021 | ₩72,344 | -2.13% | 6.6만 |
|---|
| 2026.07.13–2026.07.17 | ₩75,202 | ₩75,644 | ₩72,254 | ₩73,595 | -2.14% | 23.6만 |
|---|
| 2026.07.06–2026.07.10 | ₩78,257 | ₩79,704 | ₩75,068 | ₩75,912 | -3.00% | 14.2만 |
|---|
| 2026.06.29–2026.07.02 | ₩75,859 | ₩79,115 | ₩75,041 | ₩78,257 | +3.16% | 28만 |
|---|
| 2026.06.22–2026.06.26 | ₩71,182 | ₩76,073 | ₩68,743 | ₩75,404 | +5.93% | 35.7만 |
|---|
| 2026.06.15–2026.06.18 | ₩66,586 | ₩70,204 | ₩66,110 | ₩69,775 | +4.79% | 4.9만 |
|---|
| 2026.06.08–2026.06.12 | ₩64,844 | ₩66,425 | ₩63,262 | ₩65,598 | +1.16% | 6.8만 |
|---|
| 2026.06.01–2026.06.05 | ₩66,117 | ₩68,877 | ₩63,892 | ₩65,077 | -1.57% | 6.4만 |
|---|
| 2026.05.26–2026.05.29 | ₩62,820 | ₩66,880 | ₩62,324 | ₩66,576 | +5.98% | 10.4만 |
|---|
| 2026.05.18–2026.05.22 | ₩59,631 | ₩62,713 | ₩58,492 | ₩62,365 | +4.58% | 2.6만 |
|---|
| 2026.05.11–2026.05.15 | ₩62,633 | ₩63,450 | ₩59,356 | ₩59,383 | -5.19% | 3.8만 |
|---|
| 2026.05.04–2026.05.08 | ₩60,770 | ₩62,960 | ₩60,502 | ₩62,164 | +2.29% | 3.4만 |
|---|
| 2026.04.27–2026.05.01 | ₩61,587 | ₩62,251 | ₩58,492 | ₩60,860 | -1.18% | 2.7만 |
|---|
| 2026.04.20–2026.04.24 | ₩63,289 | ₩64,167 | ₩61,105 | ₩61,601 | -2.67% | 2.2만 |
|---|
| 2026.04.13–2026.04.17 | ₩58,733 | ₩63,932 | ₩58,733 | ₩63,370 | +7.89% | 2.2만 |
|---|
| 2026.04.06–2026.04.10 | ₩59,363 | ₩61,078 | ₩57,835 | ₩58,827 | -0.90% | 2.1만 |
|---|
| 2026.03.30–2026.04.02 | ₩55,758 | ₩60,140 | ₩55,155 | ₩59,217 | +6.20% | 2.6만 |
|---|
| 2026.03.23–2026.03.27 | ₩57,540 | ₩59,158 | ₩55,517 | ₩55,607 | -3.36% | 3.7만 |
|---|
| 2026.03.16–2026.03.20 | ₩58,358 | ₩59,316 | ₩56,535 | ₩56,945 | -2.42% | 9.1만 |
|---|
| 2026.03.09–2026.03.13 | ₩60,261 | ₩61,917 | ₩57,728 | ₩57,948 | -3.84% | 3만 |
|---|
| 2026.03.02–2026.03.06 | ₩62,981 | ₩63,517 | ₩59,617 | ₩60,573 | -3.82% | 9.6만 |
|---|
| 2026.02.23–2026.02.27 | ₩62,820 | ₩64,428 | ₩62,217 | ₩63,872 | +1.67% | 3.8만 |
|---|
| 2026.02.17–2026.02.20 | ₩61,480 | ₩63,477 | ₩61,239 | ₩62,824 | +2.19% | 2.1만 |
|---|
| 2026.02.09–2026.02.13 | ₩62,016 | ₩62,847 | ₩60,342 | ₩61,388 | -1.01% | 4만 |
|---|
| 2026.02.02–2026.02.06 | ₩63,638 | ₩64,736 | ₩60,408 | ₩61,815 | -2.86% | 4.3만 |
|---|
| 2026.01.26–2026.01.30 | ₩66,291 | ₩66,974 | ₩63,517 | ₩63,903 | -3.60% | 3.7만 |
|---|
| 2026.01.20–2026.01.23 | ₩62,566 | ₩68,904 | ₩62,298 | ₩66,332 | +6.02% | 4.8만 |
|---|
| 2026.01.12–2026.01.16 | ₩63,544 | ₩64,823 | ₩62,539 | ₩64,066 | +0.82% | 5.6만 |
|---|
| 2026.01.05–2026.01.09 | ₩61,226 | ₩65,554 | ₩60,462 | ₩63,469 | +3.66% | 4.3만 |
|---|
| 2025.12.29–2026.01.02 | ₩62,726 | ₩62,887 | ₩60,649 | ₩61,193 | -2.44% | 3.6만 |
|---|
| 2025.12.22–2025.12.26 | ₩63,008 | ₩64,442 | ₩63,008 | ₩63,254 | +0.39% | 2.9만 |
|---|
| 2025.12.15–2025.12.19 | ₩63,048 | ₩63,490 | ₩61,105 | ₩63,115 | +0.11% | 3.5만 |
|---|
| 2025.12.08–2025.12.12 | ₩63,879 | ₩64,080 | ₩62,472 | ₩62,737 | -1.79% | 16.6만 |
|---|
| 2025.12.01–2025.12.05 | ₩61,306 | ₩63,651 | ₩60,355 | ₩62,819 | +2.47% | 5.7만 |
|---|
| 2025.11.24–2025.11.28 | ₩58,840 | ₩62,298 | ₩58,708 | ₩62,153 | +5.63% | 1.5만 |
|---|
| 2025.11.17–2025.11.21 | ₩57,902 | ₩58,827 | ₩56,308 | ₩58,465 | +0.97% | 3.9만 |
|---|
| 2025.11.10–2025.11.14 | ₩58,050 | ₩59,671 | ₩56,616 | ₩57,889 | -0.28% | 4만 |
|---|
| 2025.11.03–2025.11.07 | ₩59,443 | ₩59,898 | ₩55,745 | ₩57,067 | -4.00% | 5.9만 |
|---|
| 2025.10.27–2025.10.31 | ₩59,390 | ₩60,931 | ₩58,425 | ₩60,884 | +2.52% | 5.1만 |
|---|
| 2025.10.20–2025.10.24 | ₩57,782 | ₩59,837 | ₩57,085 | ₩58,566 | +1.36% | 3.9만 |
|---|
| 2025.10.13–2025.10.17 | ₩55,450 | ₩59,349 | ₩53,829 | ₩57,235 | +3.22% | 7.5만 |
|---|
| 2025.10.10–2025.10.10 | ₩56,857 | ₩56,857 | ₩54,619 | ₩54,926 | -3.40% | 6.7천 |
|---|