시장 데이터를 불러오는 중
전체 종목
iShares Global Government Bond USD Hedged Active ETF 과거 주가
iShares Global Government Bond USD Hedged Active ETF · GGOV · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
iShares Global Government Bond USD Hedged Active ETF · GGOV · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩66,787 | ₩66,787 | ₩66,539 | ₩66,720 | -0.10% | 57.5만 |
| 2026.10.08 | ₩66,666 | ₩66,666 | ₩66,157 | ₩66,626 | -0.06% | 68.5만 |
| 2026.10.07 | ₩66,117 | ₩66,586 | ₩66,117 | ₩66,452 | +0.51% | 54.3만 |
| 2026.10.06 | ₩66,318 | ₩66,532 | ₩66,237 | ₩66,237 | -0.12% | 45.4만 |
| 2026.10.05 | ₩66,063 | ₩66,452 | ₩66,063 | ₩66,224 | +0.24% | 85.3만 |
| 2026.10.02 | ₩66,411 | ₩66,693 | ₩66,277 | ₩66,318 | -0.14% | 60.1만 |
| 2026.10.01 | ₩66,318 | ₩66,666 | ₩66,197 | ₩66,318 | 0.00% | 96.9만 |
| 2026.09.30 | ₩67,095 | ₩68,259 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩67,135 |
| +0.06% |
| 72.6만 |
| 2026.09.29 | ₩67,135 | ₩67,189 | ₩66,934 | ₩67,108 | -0.04% | 100.7만 |
|---|
| 2026.09.28 | ₩67,457 | ₩67,457 | ₩67,055 | ₩67,215 | -0.36% | 106.9만 |
|---|
| 2026.09.25 | ₩67,296 | ₩67,564 | ₩67,242 | ₩67,483 | +0.28% | 99.3만 |
|---|
| 2026.09.24 | ₩67,457 | ₩69,587 | ₩66,867 | ₩67,323 | -0.20% | 115.4만 |
|---|
| 2026.09.23 | ₩67,430 | ₩68,287 | ₩67,116 | ₩67,256 | -0.26% | 257.3만 |
|---|
| 2026.09.22 | ₩67,430 | ₩67,591 | ₩67,269 | ₩67,296 | -0.20% | 1744.7만 |
|---|
| 2026.09.21 | ₩67,242 | ₩67,483 | ₩67,242 | ₩67,416 | +0.26% | 36.7만 |
|---|
| 2026.09.18 | ₩67,269 | ₩67,376 | ₩67,122 | ₩67,242 | -0.04% | 20.1만 |
|---|
| 2026.09.17 | ₩67,229 | ₩67,430 | ₩67,142 | ₩67,282 | +0.08% | 16.8만 |
|---|
| 2026.09.16 | ₩67,135 | ₩67,309 | ₩66,063 | ₩67,309 | +0.26% | 28만 |
|---|
| 2026.09.15 | ₩66,988 | ₩69,078 | ₩66,078 | ₩67,148 | +0.24% | 42.5만 |
|---|
| 2026.09.14 | ₩67,108 | ₩67,242 | ₩66,935 | ₩67,135 | +0.04% | 18.9만 |
|---|
| 2026.09.11 | ₩67,135 | ₩67,336 | ₩67,122 | ₩67,135 | 0.00% | 27.7만 |
|---|
| 2026.09.10 | ₩67,014 | ₩68,287 | ₩67,014 | ₩67,229 | +0.32% | 18.5만 |
|---|
| 2026.09.09 | ₩67,349 | ₩67,403 | ₩67,229 | ₩67,349 | 0.00% | 18.4만 |
|---|
| 2026.09.08 | ₩67,323 | ₩67,390 | ₩67,175 | ₩67,269 | -0.08% | 19.8만 |
|---|
| 2026.09.04 | ₩67,282 | ₩67,416 | ₩67,108 | ₩67,309 | +0.04% | 20.5만 |
|---|
| 2026.09.03 | ₩67,202 | ₩67,497 | ₩67,189 | ₩67,336 | +0.20% | 17.3만 |
|---|
| 2026.09.02 | ₩67,189 | ₩67,323 | ₩67,085 | ₩67,175 | -0.02% | 15.2만 |
|---|
| 2026.09.01 | ₩67,135 | ₩67,282 | ₩67,135 | ₩67,175 | +0.06% | 29.7만 |
|---|
| 2026.08.31 | ₩67,323 | ₩67,323 | ₩67,108 | ₩67,242 | -0.12% | 14.1만 |
|---|
| 2026.08.28 | ₩67,296 | ₩68,588 | ₩66,934 | ₩67,256 | -0.06% | 19.2만 |
|---|
| 2026.08.27 | ₩67,376 | ₩67,524 | ₩67,316 | ₩67,349 | -0.04% | 44.5만 |
|---|
| 2026.08.26 | ₩67,430 | ₩67,470 | ₩67,256 | ₩67,430 | 0.00% | 19.2만 |
|---|
| 2026.08.25 | ₩67,309 | ₩67,671 | ₩67,203 | ₩67,349 | +0.06% | 19.2만 |
|---|
| 2026.08.24 | ₩66,934 | ₩67,550 | ₩66,545 | ₩67,108 | +0.26% | 28.7만 |
|---|
| 2026.08.21 | ₩67,122 | ₩67,256 | ₩66,090 | ₩67,229 | +0.16% | 17.5만 |
|---|
| 2026.08.20 | ₩67,189 | ₩67,872 | ₩67,186 | ₩67,236 | +0.07% | 23.6만 |
|---|
| 2026.08.19 | ₩67,269 | ₩67,269 | ₩67,122 | ₩67,229 | -0.06% | 28.3만 |
|---|
| 2026.08.18 | ₩67,041 | ₩67,108 | ₩66,934 | ₩67,068 | +0.04% | 41.6만 |
|---|
| 2026.08.17 | ₩67,242 | ₩67,242 | ₩67,055 | ₩67,120 | -0.18% | 15.3만 |
|---|
| 2026.08.14 | ₩67,175 | ₩67,223 | ₩67,095 | ₩67,122 | -0.08% | 15.8만 |
|---|
| 2026.08.13 | ₩67,175 | ₩67,242 | ₩67,148 | ₩67,202 | +0.04% | 55.3만 |
|---|
| 2026.08.12 | ₩67,189 | ₩67,242 | ₩67,068 | ₩67,148 | -0.06% | 53.4만 |
|---|
| 2026.08.11 | ₩67,108 | ₩67,269 | ₩67,108 | ₩67,162 | +0.08% | 50.9만 |
|---|
| 2026.08.10 | ₩67,202 | ₩67,202 | ₩67,122 | ₩67,148 | -0.08% | 36.6만 |
|---|
| 2026.08.07 | ₩67,269 | ₩67,483 | ₩67,202 | ₩67,323 | +0.08% | 98.2만 |
|---|
| 2026.08.06 | ₩67,189 | ₩67,363 | ₩67,189 | ₩67,256 | +0.10% | 61.4만 |
|---|
| 2026.08.05 | ₩67,336 | ₩67,738 | ₩67,215 | ₩67,296 | -0.06% | 125.9만 |
|---|
| 2026.08.04 | ₩67,215 | ₩67,483 | ₩67,189 | ₩67,483 | +0.40% | 145.5만 |
|---|
| 2026.08.03 | ₩67,028 | ₩67,189 | ₩67,028 | ₩67,175 | +0.22% | 54.3만 |
|---|
| 2026.07.31 | ₩67,055 | ₩67,122 | ₩66,921 | ₩67,095 | +0.06% | 122.3만 |
|---|
| 2026.07.30 | ₩67,068 | ₩67,229 | ₩67,041 | ₩67,095 | +0.04% | 108.6만 |
|---|
| 2026.07.29 | ₩67,055 | ₩67,095 | ₩66,880 | ₩66,988 | -0.10% | 121.7만 |
|---|
| 2026.07.28 | ₩67,095 | ₩67,095 | ₩67,001 | ₩67,041 | -0.08% | 69.4만 |
|---|
| 2026.07.27 | ₩66,921 | ₩67,001 | ₩66,813 | ₩66,934 | +0.02% | 111.5만 |
|---|
| 2026.07.24 | ₩66,921 | ₩66,941 | ₩66,679 | ₩66,854 | -0.10% | 104.3만 |
|---|
| 2026.07.23 | ₩66,773 | ₩66,867 | ₩66,693 | ₩66,813 | +0.06% | 113.8만 |
|---|
| 2026.07.22 | ₩66,947 | ₩67,055 | ₩66,854 | ₩66,974 | +0.04% | 73.6만 |
|---|
| 2026.07.21 | ₩66,787 | ₩66,988 | ₩66,693 | ₩66,921 | +0.20% | 104.2만 |
|---|
| 2026.07.20 | ₩66,974 | ₩67,189 | ₩66,800 | ₩66,854 | -0.18% | 308.3만 |
|---|
| 2026.07.17 | ₩66,974 | ₩67,175 | ₩66,907 | ₩67,041 | +0.10% | 82.4만 |
|---|
| 2026.07.16 | ₩66,894 | ₩67,215 | ₩66,894 | ₩67,081 | +0.28% | 257.8만 |
|---|
| 2026.07.15 | ₩66,921 | ₩68,080 | ₩66,921 | ₩67,202 | +0.42% | 190.1만 |
|---|
| 2026.07.14 | ₩67,148 | ₩67,443 | ₩66,626 | ₩67,175 | +0.04% | 73.4만 |
|---|
| 2026.07.13 | ₩67,872 | ₩68,770 | ₩66,043 | ₩67,014 | -1.26% | 175.5만 |
|---|
| 2026.07.10 | ₩67,189 | ₩67,229 | ₩66,961 | ₩67,229 | +0.06% | 80.5만 |
|---|
| 2026.07.09 | ₩67,081 | ₩67,175 | ₩66,921 | ₩67,122 | +0.06% | 66.8만 |
|---|
| 2026.07.08 | ₩67,135 | ₩67,269 | ₩66,894 | ₩66,994 | -0.21% | 200만 |
|---|
| 2026.07.07 | ₩67,242 | ₩67,282 | ₩67,001 | ₩67,081 | -0.24% | 64.9만 |
|---|
| 2026.07.06 | ₩67,242 | ₩67,336 | ₩67,148 | ₩67,249 | +0.01% | 140.5만 |
|---|
| 2026.07.02 | ₩67,323 | ₩67,349 | ₩67,175 | ₩67,242 | -0.12% | 56만 |
|---|
| 2026.07.01 | ₩67,296 | ₩67,430 | ₩67,202 | ₩67,309 | +0.02% | 90.6만 |
|---|
| 2026.06.30 | ₩67,443 | ₩67,470 | ₩67,229 | ₩67,390 | -0.08% | 104.6만 |
|---|
| 2026.06.29 | ₩67,416 | ₩67,616 | ₩67,416 | ₩67,604 | +0.28% | 41.5만 |
|---|
| 2026.06.26 | ₩67,376 | ₩67,524 | ₩67,309 | ₩67,349 | -0.04% | 147.8만 |
|---|
| 2026.06.25 | ₩67,430 | ₩67,631 | ₩67,363 | ₩67,376 | -0.08% | 44.1만 |
|---|
| 2026.06.24 | ₩67,323 | ₩67,497 | ₩67,229 | ₩67,327 | +0.01% | 93.4만 |
|---|
| 2026.06.23 | ₩67,055 | ₩67,537 | ₩67,041 | ₩67,269 | +0.32% | 96.7만 |
|---|
| 2026.06.22 | ₩67,068 | ₩67,403 | ₩67,068 | ₩67,256 | +0.28% | 56.2만 |
|---|
| 2026.06.18 | ₩67,470 | ₩67,470 | ₩67,202 | ₩67,376 | -0.14% | 45만 |
|---|
| 2026.06.17 | ₩67,483 | ₩67,483 | ₩67,182 | ₩67,269 | -0.32% | 86.1만 |
|---|
| 2026.06.16 | ₩67,403 | ₩67,671 | ₩67,269 | ₩67,349 | -0.08% | 32.7만 |
|---|
| 2026.06.15 | ₩67,122 | ₩67,349 | ₩67,122 | ₩67,195 | +0.11% | 70.8만 |
|---|
| 2026.06.12 | ₩67,162 | ₩67,564 | ₩66,947 | ₩67,081 | -0.12% | 34.3만 |
|---|
| 2026.06.11 | ₩67,041 | ₩67,202 | ₩66,813 | ₩67,055 | +0.02% | 68.6만 |
|---|
| 2026.06.10 | ₩67,081 | ₩68,073 | ₩64,388 | ₩66,733 | -0.52% | 83.8만 |
|---|
| 2026.06.09 | ₩66,840 | ₩67,055 | ₩66,800 | ₩66,894 | +0.08% | 38.4만 |
|---|
| 2026.06.08 | ₩66,773 | ₩67,014 | ₩66,720 | ₩66,813 | +0.06% | 197.6만 |
|---|
| 2026.06.05 | ₩66,934 | ₩67,336 | ₩66,693 | ₩66,693 | -0.36% | 54.7만 |
|---|
| 2026.06.04 | ₩67,135 | ₩67,269 | ₩66,867 | ₩66,880 | -0.38% | 220만 |
|---|
| 2026.06.03 | ₩67,081 | ₩67,524 | ₩66,880 | ₩66,974 | -0.16% | 74.4만 |
|---|
| 2026.06.02 | ₩67,269 | ₩67,296 | ₩67,068 | ₩67,081 | -0.28% | 49.9만 |
|---|
| 2026.06.01 | ₩67,148 | ₩67,631 | ₩66,947 | ₩67,162 | +0.02% | 126.4만 |
|---|
| 2026.05.29 | ₩67,537 | ₩67,537 | ₩67,028 | ₩67,075 | -0.68% | 839.3만 |
|---|
| 2026.05.28 | ₩67,229 | ₩67,336 | ₩67,028 | ₩67,068 | -0.24% | 4191.8만 |
|---|
| 2026.05.27 | ₩67,047 | ₩67,047 | ₩66,954 | ₩66,954 | -0.14% | 600 |
|---|
| 2026.05.26 | ₩67,309 | ₩67,309 | ₩66,988 | ₩66,988 | -0.48% | 500 |
|---|
| 2026.05.22 | ₩67,095 | ₩67,095 | ₩66,867 | ₩66,867 | -0.34% | 600 |
|---|
| 2026.05.21 | ₩66,813 | ₩66,813 | ₩66,699 | ₩66,699 | -0.17% | 100 |
|---|
| 2026.05.20 | ₩66,787 | ₩66,900 | ₩66,746 | ₩66,900 | +0.17% | 2.8천 |
|---|
| 2026.05.19 | ₩66,418 | ₩66,418 | ₩66,418 | ₩66,418 | 0.00% | 100 |
|---|
| 2026.05.18 | ₩66,800 | ₩66,800 | ₩66,686 | ₩66,686 | -0.17% | 1.8천 |
|---|
| 2026.05.15 | ₩66,478 | ₩66,478 | ₩66,324 | ₩66,324 | -0.23% | 400 |
|---|
| 2026.05.14 | ₩66,679 | ₩66,753 | ₩66,679 | ₩66,753 | +0.11% | 300 |
|---|
| 2026.05.13 | ₩66,833 | ₩66,833 | ₩66,833 | ₩66,833 | 0.00% | 100 |
|---|
| 2026.05.12 | ₩66,646 | ₩66,646 | ₩66,646 | ₩66,646 | 0.00% | 100 |
|---|
| 2026.05.11 | ₩66,713 | ₩66,713 | ₩66,713 | ₩66,713 | 0.00% | 100 |
|---|
| 2026.05.08 | ₩67,048 | ₩67,202 | ₩66,894 | ₩67,048 | 0.00% | 1.1천 |
|---|
| 2026.05.07 | ₩67,061 | ₩67,061 | ₩66,914 | ₩66,914 | -0.22% | 800 |
|---|
| 2026.05.06 | ₩67,336 | ₩67,336 | ₩67,182 | ₩67,195 | -0.21% | 500 |
|---|
| 2026.05.05 | ₩66,954 | ₩66,954 | ₩66,954 | ₩66,954 | 0.00% | 100 |
|---|
| 2026.05.04 | ₩66,639 | ₩66,639 | ₩66,398 | ₩66,572 | -0.10% | 4.2천 |
|---|
| 2026.05.01 | ₩66,713 | ₩66,713 | ₩66,713 | ₩66,713 | 0.00% | 100 |
|---|
| 2026.04.30 | ₩66,980 | ₩66,980 | ₩66,980 | ₩66,980 | 0.00% | 200 |
|---|
| 2026.04.29 | ₩66,565 | ₩66,565 | ₩66,565 | ₩66,565 | 0.00% | 100 |
|---|
| 2026.04.28 | ₩66,699 | ₩66,699 | ₩66,699 | ₩66,699 | 0.00% | 100 |
|---|
| 2026.04.27 | ₩67,189 | ₩67,189 | ₩66,659 | ₩66,659 | -0.79% | 2.4천 |
|---|
| 2026.04.24 | ₩66,833 | ₩66,833 | ₩66,833 | ₩66,833 | 0.00% | 100 |
|---|
| 2026.04.23 | ₩66,914 | ₩66,914 | ₩66,914 | ₩66,914 | 0.00% | 100 |
|---|
| 2026.04.22 | ₩66,994 | ₩66,994 | ₩66,994 | ₩66,994 | 0.00% | 100 |
|---|
| 2026.04.21 | ₩66,793 | ₩66,793 | ₩66,780 | ₩66,780 | -0.02% | 300 |
|---|
| 2026.04.20 | ₩66,867 | ₩66,880 | ₩66,813 | ₩66,813 | -0.08% | 400 |
|---|
| 2026.04.17 | ₩67,182 | ₩67,182 | ₩67,182 | ₩67,182 | 0.00% | 100 |
|---|
| 2026.04.16 | ₩66,941 | ₩66,941 | ₩66,941 | ₩66,941 | 0.00% | 100 |
|---|
| 2026.04.15 | ₩67,014 | ₩67,014 | ₩66,820 | ₩66,820 | -0.29% | 300 |
|---|
| 2026.04.14 | ₩67,035 | ₩67,035 | ₩67,035 | ₩67,035 | 0.00% | 100 |
|---|
| 2026.04.13 | ₩66,807 | ₩66,807 | ₩66,807 | ₩66,807 | 0.00% | 100 |
|---|
| 2026.04.10 | ₩66,632 | ₩66,632 | ₩66,632 | ₩66,632 | 0.00% | 100 |
|---|
| 2026.04.09 | ₩66,552 | ₩66,552 | ₩66,552 | ₩66,552 | 0.00% | 100 |
|---|
| 2026.04.08 | ₩67,202 | ₩67,202 | ₩66,706 | ₩66,766 | -0.65% | 9천 |
|---|
| 2026.04.07 | ₩66,425 | ₩66,532 | ₩66,291 | ₩66,418 | -0.01% | 1.6만 |
|---|
| 2026.04.06 | ₩66,197 | ₩66,197 | ₩66,197 | ₩66,197 | 0.00% | 100 |
|---|
| 2026.04.02 | ₩66,505 | ₩66,505 | ₩66,505 | ₩66,505 | 0.00% | 100 |
|---|
| 2026.04.01 | ₩66,251 | ₩66,251 | ₩66,251 | ₩66,251 | 0.00% | 100 |
|---|
| 2026.03.31 | ₩66,159 | ₩66,159 | ₩66,159 | ₩66,159 | 0.00% | 100 |
|---|
| 2026.03.30 | ₩66,237 | ₩66,237 | ₩66,237 | ₩66,237 | 0.00% | 100 |
|---|
| 2026.03.27 | ₩66,076 | ₩66,076 | ₩66,076 | ₩66,076 | 0.00% | 100 |
|---|
| 2026.03.26 | ₩65,929 | ₩66,009 | ₩65,875 | ₩65,916 | -0.02% | 1.4만 |
|---|
| 2026.03.25 | ₩65,862 | ₩65,862 | ₩65,862 | ₩65,862 | 0.00% | 100 |
|---|
| 2026.03.24 | ₩65,674 | ₩65,768 | ₩65,581 | ₩65,581 | -0.14% | 5.6천 |
|---|
| 2026.03.23 | ₩66,184 | ₩66,398 | ₩65,862 | ₩66,204 | +0.03% | 4.1천 |
|---|
| 2026.03.20 | ₩65,875 | ₩65,969 | ₩65,755 | ₩65,755 | -0.18% | 8.5천 |
|---|
| 2026.03.19 | ₩66,036 | ₩66,036 | ₩66,036 | ₩66,036 | 0.00% | 100 |
|---|
| 2026.03.18 | ₩65,400 | ₩65,400 | ₩65,400 | ₩65,400 | 0.00% | 100 |
|---|
| 2026.03.17 | ₩66,076 | ₩66,076 | ₩65,487 | ₩65,768 | -0.47% | 1.9만 |
|---|
| 2026.03.16 | ₩66,210 | ₩66,465 | ₩66,103 | ₩66,244 | +0.05% | 7천 |
|---|
| 2026.03.13 | ₩66,117 | ₩66,117 | ₩66,117 | ₩66,117 | 0.00% | 100 |
|---|
| 2026.03.12 | ₩66,277 | ₩66,277 | ₩66,050 | ₩66,050 | -0.34% | 1.1천 |
|---|
| 2026.03.11 | ₩65,634 | ₩65,634 | ₩65,634 | ₩65,634 | 0.00% | 100 |
|---|
| 2026.03.10 | ₩65,768 | ₩65,835 | ₩65,768 | ₩65,835 | +0.10% | 1.4천 |
|---|
| 2026.03.09 | ₩65,929 | ₩66,170 | ₩65,902 | ₩66,170 | +0.37% | 2.4천 |
|---|
| 2026.03.06 | ₩66,043 | ₩66,043 | ₩66,043 | ₩66,043 | 0.00% | 100 |
|---|
| 2026.03.05 | ₩65,808 | ₩66,003 | ₩65,808 | ₩66,003 | +0.30% | 1.1천 |
|---|
| 2026.03.04 | ₩65,902 | ₩66,043 | ₩65,875 | ₩66,043 | +0.21% | 2.6천 |
|---|
| 2026.03.03 | ₩65,594 | ₩65,862 | ₩65,594 | ₩65,761 | +0.26% | 3.7천 |
|---|
| 2026.03.02 | ₩65,339 | ₩65,339 | ₩65,339 | ₩65,339 | 0.00% | 100 |
|---|
| 2026.02.27 | ₩65,514 | ₩65,514 | ₩65,514 | ₩65,514 | 0.00% | 200 |
|---|
| 2026.02.26 | ₩65,540 | ₩65,540 | ₩65,413 | ₩65,413 | -0.19% | 1.1천 |
|---|
| 2026.02.25 | ₩65,292 | ₩65,292 | ₩65,292 | ₩65,292 | 0.00% | 100 |
|---|
| 2026.02.24 | ₩65,540 | ₩65,540 | ₩65,413 | ₩65,413 | -0.19% | 900 |
|---|
| 2026.02.23 | ₩65,634 | ₩65,634 | ₩65,393 | ₩65,547 | -0.13% | 2.1천 |
|---|
| 2026.02.20 | ₩65,520 | ₩65,520 | ₩65,520 | ₩65,520 | 0.00% | 100 |
|---|
| 2026.02.19 | ₩65,500 | ₩65,500 | ₩65,500 | ₩65,500 | 0.00% | 100 |
|---|
| 2026.02.18 | ₩65,435 | ₩65,435 | ₩65,435 | ₩65,435 | 0.00% | 100 |
|---|
| 2026.02.17 | ₩65,668 | ₩65,668 | ₩65,668 | ₩65,668 | 0.00% | 100 |
|---|
| 2026.02.13 | ₩65,654 | ₩65,654 | ₩65,654 | ₩65,654 | 0.00% | 200 |
|---|
| 2026.02.12 | ₩65,507 | ₩65,507 | ₩65,507 | ₩65,507 | 0.00% | 100 |
|---|
| 2026.02.11 | ₩65,339 | ₩65,366 | ₩65,156 | ₩65,199 | -0.22% | 1.2천 |
|---|
| 2026.02.10 | ₩65,386 | ₩65,400 | ₩65,386 | ₩65,400 | +0.02% | 500 |
|---|
| 2026.02.09 | ₩65,339 | ₩65,420 | ₩65,266 | ₩65,266 | -0.11% | 2.2천 |
|---|
| 2026.02.06 | ₩65,554 | ₩65,567 | ₩65,246 | ₩65,426 | -0.19% | 4.6천 |
|---|
| 2026.02.05 | ₩65,346 | ₩65,346 | ₩65,346 | ₩65,346 | 0.00% | 100 |
|---|
| 2026.02.04 | ₩65,085 | ₩65,085 | ₩65,085 | ₩65,085 | 0.00% | 100 |
|---|
| 2026.02.03 | ₩65,011 | ₩65,011 | ₩65,011 | ₩65,011 | 0.00% | 100 |
|---|
| 2026.02.02 | ₩65,112 | ₩65,112 | ₩65,112 | ₩65,112 | 0.00% | 100 |
|---|
| 2026.01.30 | ₩65,353 | ₩65,353 | ₩65,185 | ₩65,185 | -0.26% | 500 |
|---|
| 2026.01.29 | ₩65,225 | ₩65,225 | ₩65,225 | ₩65,225 | 0.00% | 100 |
|---|
| 2026.01.28 | ₩65,185 | ₩65,185 | ₩65,185 | ₩65,185 | 0.00% | 100 |
|---|
| 2026.01.27 | ₩65,246 | ₩65,246 | ₩65,063 | ₩65,063 | -0.28% | 1.6천 |
|---|
| 2026.01.26 | ₩65,158 | ₩65,158 | ₩65,158 | ₩65,158 | 0.00% | 300 |
|---|
| 2026.01.23 | ₩65,091 | ₩65,091 | ₩65,091 | ₩65,091 | 0.00% | 100 |
|---|
| 2026.01.22 | ₩64,971 | ₩64,971 | ₩64,870 | ₩64,882 | -0.14% | 400 |
|---|
| 2026.01.21 | ₩65,011 | ₩65,011 | ₩65,011 | ₩65,011 | 0.00% | 100 |
|---|
| 2026.01.20 | ₩64,803 | ₩64,803 | ₩64,803 | ₩64,803 | 0.00% | 200 |
|---|
| 2026.01.16 | ₩65,179 | ₩65,192 | ₩65,091 | ₩65,091 | -0.13% | 1.9천 |
|---|
| 2026.01.15 | ₩65,118 | ₩65,118 | ₩65,118 | ₩65,118 | 0.00% | 100 |
|---|
| 2026.01.14 | ₩65,152 | ₩65,266 | ₩65,138 | ₩65,266 | +0.17% | 5.7천 |
|---|
| 2026.01.13 | ₩65,071 | ₩65,172 | ₩65,071 | ₩65,172 | +0.15% | 400 |
|---|
| 2026.01.12 | ₩65,212 | ₩65,212 | ₩65,212 | ₩65,212 | 0.00% | 100 |
|---|
| 2026.01.09 | ₩65,306 | ₩65,306 | ₩65,306 | ₩65,306 | 0.00% | 100 |
|---|
| 2026.01.08 | ₩65,346 | ₩65,346 | ₩65,346 | ₩65,346 | 0.00% | 100 |
|---|
| 2026.01.07 | ₩65,366 | ₩65,420 | ₩65,259 | ₩65,420 | +0.08% | 6.6천 |
|---|
| 2026.01.06 | ₩65,232 | ₩65,250 | ₩65,232 | ₩65,250 | +0.03% | 200 |
|---|
| 2026.01.05 | ₩65,493 | ₩65,493 | ₩65,493 | ₩65,493 | 0.00% | 100 |
|---|
| 2026.01.02 | ₩65,467 | ₩65,467 | ₩65,467 | ₩65,467 | 0.00% | 100 |
|---|
| 2025.12.31 | ₩65,560 | ₩65,560 | ₩65,467 | ₩65,467 | -0.14% | 200 |
|---|
| 2025.12.30 | ₩65,701 | ₩65,701 | ₩65,614 | ₩65,614 | -0.13% | 300 |
|---|
| 2025.12.29 | ₩65,527 | ₩65,681 | ₩65,527 | ₩65,681 | +0.24% | 500 |
|---|
| 2025.12.26 | ₩65,594 | ₩65,641 | ₩65,594 | ₩65,641 | +0.07% | 200 |
|---|
| 2025.12.24 | ₩65,447 | ₩65,614 | ₩65,447 | ₩65,614 | +0.26% | 1.1천 |
|---|
| 2025.12.23 | ₩65,500 | ₩65,560 | ₩65,339 | ₩65,560 | +0.09% | 3.8천 |
|---|
| 2025.12.22 | ₩65,527 | ₩65,527 | ₩65,527 | ₩65,527 | 0.00% | 900 |
|---|
| 2025.12.19 | ₩65,493 | ₩65,493 | ₩65,493 | ₩65,493 | 0.00% | 100 |
|---|
| 2025.12.18 | ₩67,564 | ₩67,698 | ₩67,564 | ₩67,698 | +0.20% | 200 |
|---|
| 2025.12.17 | ₩67,577 | ₩67,705 | ₩67,577 | ₩67,698 | +0.18% | 1.2천 |
|---|
| 2025.12.16 | ₩67,604 | ₩67,604 | ₩67,604 | ₩67,604 | 0.00% | 100 |
|---|
| 2025.12.15 | ₩67,443 | ₩67,550 | ₩67,443 | ₩67,550 | +0.16% | 300 |
|---|
| 2025.12.12 | ₩68,220 | ₩68,220 | ₩67,349 | ₩67,430 | -1.16% | 3.3천 |
|---|
| 2025.12.11 | ₩68,622 | ₩68,622 | ₩67,658 | ₩67,691 | -1.36% | 4.2천 |
|---|
| 2025.12.10 | ₩68,006 | ₩68,006 | ₩67,510 | ₩67,631 | -0.55% | 1천 |
|---|
| 2025.12.09 | ₩67,604 | ₩67,678 | ₩67,604 | ₩67,678 | +0.11% | 100 |
|---|
| 2025.12.08 | ₩67,591 | ₩67,698 | ₩67,591 | ₩67,698 | +0.16% | 100 |
|---|
| 2025.12.05 | ₩68,220 | ₩68,220 | ₩67,457 | ₩67,550 | -0.98% | 1.8천 |
|---|
| 2025.12.04 | ₩67,597 | ₩67,597 | ₩67,597 | ₩67,597 | 0.00% | 1.1천 |
|---|
| 2025.12.03 | ₩67,631 | ₩67,725 | ₩67,631 | ₩67,725 | +0.14% | 1천 |
|---|
| 2025.12.02 | ₩67,597 | ₩67,597 | ₩67,597 | ₩67,597 | 0.00% | 200 |
|---|
| 2025.12.01 | ₩67,443 | ₩67,537 | ₩67,443 | ₩67,537 | +0.14% | 200 |
|---|
| 2025.11.28 | ₩67,818 | ₩67,818 | ₩67,818 | ₩67,818 | 0.00% | 100 |
|---|
| 2025.11.26 | ₩67,926 | ₩67,926 | ₩67,926 | ₩67,926 | 0.00% | 100 |
|---|
| 2025.11.25 | ₩67,952 | ₩67,952 | ₩67,872 | ₩67,872 | -0.12% | 6.2천 |
|---|
| 2025.11.24 | ₩67,892 | ₩67,892 | ₩67,892 | ₩67,892 | 0.00% | 100 |
|---|
| 2025.11.21 | ₩67,792 | ₩67,792 | ₩67,792 | ₩67,792 | 0.00% | 100 |
|---|
| 2025.11.20 | ₩67,725 | ₩67,725 | ₩67,725 | ₩67,725 | 0.00% | 0 |
|---|
| 2025.11.19 | ₩67,671 | ₩67,671 | ₩67,671 | ₩67,671 | 0.00% | 100 |
|---|
| 2025.11.18 | ₩67,617 | ₩67,617 | ₩67,617 | ₩67,617 | 0.00% | 100 |
|---|
| 2025.11.17 | ₩67,658 | ₩67,658 | ₩67,658 | ₩67,658 | 0.00% | 100 |
|---|
| 2025.11.14 | ₩67,591 | ₩67,631 | ₩67,483 | ₩67,483 | -0.16% | 2.8천 |
|---|
| 2025.11.13 | ₩67,416 | ₩67,510 | ₩67,416 | ₩67,510 | +0.14% | 100 |
|---|
| 2025.11.12 | ₩67,671 | ₩67,678 | ₩67,671 | ₩67,678 | +0.01% | 2.5천 |
|---|
| 2025.11.11 | ₩67,684 | ₩67,684 | ₩67,684 | ₩67,684 | 0.00% | 100 |
|---|
| 2025.11.10 | ₩67,682 | ₩67,682 | ₩67,682 | ₩67,682 | 0.00% | 100 |
|---|
| 2025.11.07 | ₩67,698 | ₩67,818 | ₩67,617 | ₩67,617 | -0.12% | 600 |
|---|
| 2025.11.06 | ₩67,818 | ₩67,872 | ₩67,738 | ₩67,738 | -0.12% | 4.1천 |
|---|
| 2025.11.05 | ₩67,671 | ₩67,698 | ₩67,644 | ₩67,644 | -0.04% | 3.3천 |
|---|
| 2025.11.04 | ₩67,671 | ₩67,778 | ₩67,671 | ₩67,778 | +0.16% | 300 |
|---|
| 2025.11.03 | ₩67,792 | ₩67,859 | ₩67,745 | ₩67,745 | -0.07% | 6.7천 |
|---|
| 2025.10.31 | ₩67,738 | ₩67,738 | ₩67,738 | ₩67,738 | 0.00% | 2.3천 |
|---|
| 2025.10.30 | ₩67,524 | ₩67,617 | ₩67,524 | ₩67,617 | +0.14% | 1.8천 |
|---|
| 2025.10.29 | ₩67,784 | ₩67,784 | ₩67,751 | ₩67,751 | -0.05% | 1천 |
|---|
| 2025.10.28 | ₩67,820 | ₩67,993 | ₩67,792 | ₩67,897 | +0.11% | 8.9천 |
|---|
| 2025.10.27 | ₩67,859 | ₩67,859 | ₩67,792 | ₩67,792 | -0.10% | 2.5천 |
|---|
| 2025.10.24 | ₩67,824 | ₩67,824 | ₩67,824 | ₩67,824 | 0.00% | 1.6천 |
|---|
| 2025.10.23 | ₩67,859 | ₩67,859 | ₩67,859 | ₩67,859 | 0.00% | 100 |
|---|
| 2025.10.22 | ₩67,926 | ₩67,926 | ₩67,926 | ₩67,926 | 0.00% | 100 |
|---|
| 2025.10.21 | ₩67,832 | ₩67,845 | ₩67,832 | ₩67,845 | +0.02% | 600 |
|---|
| 2025.10.20 | ₩67,845 | ₩67,845 | ₩67,832 | ₩67,832 | -0.02% | 4.4천 |
|---|
| 2025.10.17 | ₩67,912 | ₩67,912 | ₩67,792 | ₩67,792 | -0.18% | 400 |
|---|
| 2025.10.16 | ₩67,818 | ₩67,993 | ₩67,818 | ₩67,993 | +0.26% | 600 |
|---|
| 2025.10.15 | ₩68,127 | ₩68,127 | ₩67,899 | ₩67,899 | -0.33% | 500 |
|---|
| 2025.10.14 | ₩67,939 | ₩68,006 | ₩67,859 | ₩67,859 | -0.12% | 2.3천 |
|---|
| 2025.10.13 | ₩67,725 | ₩67,725 | ₩67,725 | ₩67,725 | 0.00% | 200 |
|---|
| 2025.10.10 | ₩67,698 | ₩67,698 | ₩67,698 | ₩67,698 | 0.00% | 300 |
|---|