GNMA Historical Summary
기간 | 시가 | 고가 | 저가 | VWAP | 평균 일일 거래량 | 변동 | % |
---|---|---|---|---|---|---|---|
1주 | 42.77 | 43.4494 | 42.64 | 42.94 | 21,967 | 0.60 | 1.40% |
1개월 | 43.10 | 43.4494 | 42.30 | 42.86 | 17,026 | 0.27 | 0.63% |
3개월 | 43.34 | 44.19 | 41.91 | 42.78 | 49,041 | 0.03 | 0.07% |
6개월 | 44.17 | 44.4099 | 41.91 | 43.43 | 73,047 | -0.80 | -1.81% |
1년 | 43.63 | 44.4099 | 40.33 | 42.81 | 70,244 | -0.26 | -0.60% |
3년 | 50.06 | 50.38 | 40.33 | 44.72 | 80,538 | -6.69 | -13.36% |
5년 | 49.86 | 55.03 | 40.33 | 46.70 | 71,001 | -6.49 | -13.02% |
GNMA 1 Month Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
14 6월(6) 2024 | 43.37 | 0.21 | 0.49% | 43.11 | 43.42 | 43.11 | 11,642 |
13 6월(6) 2024 | 43.16 | 0.21 | 0.49% | 43.10 | 43.4494 | 43.10 | 9,841 |
12 6월(6) 2024 | 42.95 | 0.18 | 0.42% | 42.75 | 42.97 | 42.75 | 40,821 |
11 6월(6) 2024 | 42.77 | -0.03 | -0.07% | 42.81 | 42.85 | 42.64 | 23,446 |
08 6월(6) 2024 | 42.80 | -0.43 | -0.99% | 42.77 | 42.96 | 42.77 | 24,083 |
07 6월(6) 2024 | 43.23 | 0.07 | 0.16% | 43.25 | 43.33 | 43.1388 | 14,803 |
06 6월(6) 2024 | 43.1601 | 0.09 | 0.22% | 43.05 | 43.19 | 42.985 | 13,017 |
05 6월(6) 2024 | 43.0673 | 0.17 | 0.38% | 43.01 | 43.13 | 42.96 | 9,411 |
04 6월(6) 2024 | 42.9023 | 0.17 | 0.39% | 42.72 | 42.94 | 42.67 | 22,190 |
01 6월(6) 2024 | 42.735 | 0.13 | 0.29% | 42.71 | 42.7935 | 42.7001 | 12,420 |
31 5월(5) 2024 | 42.61 | 0.20 | 0.48% | 42.51 | 42.6692 | 42.51 | 9,955 |
30 5월(5) 2024 | 42.4054 | -0.12 | -0.29% | 42.39 | 42.54 | 42.30 | 21,199 |
29 5월(5) 2024 | 42.53 | -0.32 | -0.75% | 42.80 | 42.85 | 42.51 | 30,913 |
25 5월(5) 2024 | 42.85 | 0.11 | 0.26% | 42.91 | 42.91 | 42.7015 | 8,224 |
24 5월(5) 2024 | 42.74 | -0.15 | -0.35% | 42.95 | 43.01 | 42.68 | 22,893 |
23 5월(5) 2024 | 42.89 | -0.12 | -0.28% | 42.82 | 43.01 | 42.82 | 7,048 |
22 5월(5) 2024 | 43.01 | 0.11 | 0.27% | 43.05 | 43.14 | 42.9711 | 9,684 |
21 5월(5) 2024 | 42.895 | -0.12 | -0.27% | 42.98 | 43.0398 | 42.89 | 6,448 |
18 5월(5) 2024 | 43.01 | -0.15 | -0.34% | 43.10 | 43.10 | 42.97 | 25,455 |
17 5월(5) 2024 | 43.155 | -0.15 | -0.35% | 43.34 | 43.34 | 43.12 | 11,463 |
16 5월(5) 2024 | 43.3063 | 0.30 | 0.70% | 43.22 | 43.35 | 43.22 | 20,012 |
15 5월(5) 2024 | 43.0034 | 0.17 | 0.41% | 42.88 | 43.01 | 42.88 | 29,287 |