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 | ₩93,788 | ₩99,489 | ₩86,745 | ₩92,192 | -1.70% | 32.8만 |
| 2026.09.28–2026.10.02 | ₩93,721 | ₩95,344 | ₩92,152 | ₩93,360 | -0.38% | 18.8만 |
| 2026.09.21–2026.09.25 | ₩90,422 | ₩94,982 | ₩89,839 | ₩94,145 | +4.12% | 15.3만 |
| 2026.09.14–2026.09.18 | ₩83,556 | ₩90,060 | ₩83,436 | ₩89,038 | +6.56% | 13.4만 |
| 2026.09.08–2026.09.11 | ₩85,555 | ₩85,997 | ₩82,041 | ₩83,434 | -2.48% | 19.3만 |
| 2026.08.31–2026.09.04 | ₩86,279 | ₩88,934 | ₩85,152 | ₩86,171 | -0.12% | 20.2만 |
| 2026.08.24–2026.08.28 | ₩88,585 | ₩91,187 | ₩85,863 | ₩86,905 | -1.90% | 16.4만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩78,260 |
| ₩89,685 |
| ₩78,166 |
| ₩89,537 |
| +14.41% |
| 14.8만 |
| 2026.08.10–2026.08.14 | ₩78,112 | ₩80,445 | ₩77,589 | ₩78,193 | +0.10% | 7.9만 |
|---|
| 2026.08.03–2026.08.07 | ₩72,480 | ₩78,125 | ₩71,179 | ₩78,010 | +7.63% | 12.2만 |
|---|
| 2026.07.27–2026.07.31 | ₩73,137 | ₩74,357 | ₩71,072 | ₩72,641 | -0.68% | 6.2만 |
|---|
| 2026.07.20–2026.07.24 | ₩73,968 | ₩74,049 | ₩71,072 | ₩72,395 | -2.13% | 6.6만 |
|---|
| 2026.07.13–2026.07.17 | ₩75,256 | ₩75,698 | ₩72,306 | ₩73,648 | -2.14% | 23.6만 |
|---|
| 2026.07.06–2026.07.10 | ₩78,313 | ₩79,761 | ₩75,122 | ₩75,967 | -3.00% | 14.2만 |
|---|
| 2026.06.29–2026.07.02 | ₩75,913 | ₩79,171 | ₩75,095 | ₩78,313 | +3.16% | 28만 |
|---|
| 2026.06.22–2026.06.26 | ₩71,233 | ₩76,127 | ₩68,792 | ₩75,458 | +5.93% | 35.7만 |
|---|
| 2026.06.15–2026.06.18 | ₩66,633 | ₩70,254 | ₩66,157 | ₩69,825 | +4.79% | 4.9만 |
|---|
| 2026.06.08–2026.06.12 | ₩64,890 | ₩66,472 | ₩63,308 | ₩65,645 | +1.16% | 6.8만 |
|---|
| 2026.06.01–2026.06.05 | ₩66,164 | ₩68,926 | ₩63,938 | ₩65,123 | -1.57% | 6.4만 |
|---|
| 2026.05.26–2026.05.29 | ₩62,865 | ₩66,928 | ₩62,369 | ₩66,624 | +5.98% | 10.4만 |
|---|
| 2026.05.18–2026.05.22 | ₩59,674 | ₩62,758 | ₩58,534 | ₩62,409 | +4.58% | 2.6만 |
|---|
| 2026.05.11–2026.05.15 | ₩62,677 | ₩63,495 | ₩59,399 | ₩59,426 | -5.19% | 3.8만 |
|---|
| 2026.05.04–2026.05.08 | ₩60,813 | ₩63,005 | ₩60,545 | ₩62,208 | +2.29% | 3.4만 |
|---|
| 2026.04.27–2026.05.01 | ₩61,631 | ₩62,295 | ₩58,534 | ₩60,903 | -1.18% | 2.7만 |
|---|
| 2026.04.20–2026.04.24 | ₩63,334 | ₩64,213 | ₩61,149 | ₩61,645 | -2.67% | 2.2만 |
|---|
| 2026.04.13–2026.04.17 | ₩58,775 | ₩63,978 | ₩58,775 | ₩63,415 | +7.89% | 2.2만 |
|---|
| 2026.04.06–2026.04.10 | ₩59,405 | ₩61,122 | ₩57,877 | ₩58,869 | -0.90% | 2.1만 |
|---|
| 2026.03.30–2026.04.02 | ₩55,798 | ₩60,183 | ₩55,195 | ₩59,259 | +6.20% | 2.6만 |
|---|
| 2026.03.23–2026.03.27 | ₩57,582 | ₩59,200 | ₩55,557 | ₩55,647 | -3.36% | 3.7만 |
|---|
| 2026.03.16–2026.03.20 | ₩58,400 | ₩59,358 | ₩56,576 | ₩56,986 | -2.42% | 9.1만 |
|---|
| 2026.03.09–2026.03.13 | ₩60,304 | ₩61,961 | ₩57,769 | ₩57,989 | -3.84% | 3만 |
|---|
| 2026.03.02–2026.03.06 | ₩63,026 | ₩63,562 | ₩59,660 | ₩60,616 | -3.82% | 9.6만 |
|---|
| 2026.02.23–2026.02.27 | ₩62,865 | ₩64,474 | ₩62,262 | ₩63,918 | +1.67% | 3.8만 |
|---|
| 2026.02.17–2026.02.20 | ₩61,524 | ₩63,522 | ₩61,283 | ₩62,869 | +2.19% | 2.1만 |
|---|
| 2026.02.09–2026.02.13 | ₩62,061 | ₩62,892 | ₩60,386 | ₩61,432 | -1.01% | 4만 |
|---|
| 2026.02.02–2026.02.06 | ₩63,683 | ₩64,783 | ₩60,451 | ₩61,859 | -2.86% | 4.3만 |
|---|
| 2026.01.26–2026.01.30 | ₩66,338 | ₩67,022 | ₩63,562 | ₩63,949 | -3.60% | 3.7만 |
|---|
| 2026.01.20–2026.01.23 | ₩62,610 | ₩68,953 | ₩62,342 | ₩66,380 | +6.02% | 4.8만 |
|---|
| 2026.01.12–2026.01.16 | ₩63,589 | ₩64,870 | ₩62,584 | ₩64,112 | +0.82% | 5.6만 |
|---|
| 2026.01.05–2026.01.09 | ₩61,269 | ₩65,601 | ₩60,505 | ₩63,514 | +3.66% | 4.3만 |
|---|
| 2025.12.29–2026.01.02 | ₩62,771 | ₩62,932 | ₩60,693 | ₩61,237 | -2.44% | 3.6만 |
|---|
| 2025.12.22–2025.12.26 | ₩63,053 | ₩64,488 | ₩63,053 | ₩63,300 | +0.39% | 2.9만 |
|---|
| 2025.12.15–2025.12.19 | ₩63,093 | ₩63,536 | ₩61,149 | ₩63,160 | +0.11% | 3.5만 |
|---|
| 2025.12.08–2025.12.12 | ₩63,925 | ₩64,126 | ₩62,516 | ₩62,782 | -1.79% | 16.6만 |
|---|
| 2025.12.01–2025.12.05 | ₩61,350 | ₩63,697 | ₩60,398 | ₩62,864 | +2.47% | 5.7만 |
|---|
| 2025.11.24–2025.11.28 | ₩58,882 | ₩62,342 | ₩58,750 | ₩62,197 | +5.63% | 1.5만 |
|---|
| 2025.11.17–2025.11.21 | ₩57,944 | ₩58,869 | ₩56,348 | ₩58,507 | +0.97% | 3.9만 |
|---|
| 2025.11.10–2025.11.14 | ₩58,091 | ₩59,714 | ₩56,656 | ₩57,930 | -0.28% | 4만 |
|---|
| 2025.11.03–2025.11.07 | ₩59,486 | ₩59,940 | ₩55,785 | ₩57,108 | -4.00% | 5.9만 |
|---|
| 2025.10.27–2025.10.31 | ₩59,432 | ₩60,974 | ₩58,467 | ₩60,927 | +2.52% | 5.1만 |
|---|
| 2025.10.20–2025.10.24 | ₩57,823 | ₩59,880 | ₩57,126 | ₩58,608 | +1.36% | 3.9만 |
|---|
| 2025.10.13–2025.10.17 | ₩55,490 | ₩59,392 | ₩53,867 | ₩57,276 | +3.22% | 7.5만 |
|---|
| 2025.10.10–2025.10.10 | ₩56,898 | ₩56,898 | ₩54,658 | ₩54,965 | -3.40% | 6.7천 |
|---|