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 | ₩66,488 | ₩66,488 | ₩66,241 | ₩66,421 | -0.10% | 57.5만 |
| 2026.10.08 | ₩66,367 | ₩66,367 | ₩65,861 | ₩66,327 | -0.06% | 68.5만 |
| 2026.10.07 | ₩65,821 | ₩66,287 | ₩65,821 | ₩66,154 | +0.51% | 54.3만 |
| 2026.10.06 | ₩66,021 | ₩66,234 | ₩65,941 | ₩65,941 | -0.12% | 45.4만 |
| 2026.10.05 | ₩65,767 | ₩66,154 | ₩65,767 | ₩65,927 | +0.24% | 85.3만 |
| 2026.10.02 | ₩66,114 | ₩66,394 | ₩65,981 | ₩66,021 | -0.14% | 60.1만 |
| 2026.10.01 | ₩66,021 | ₩66,367 | ₩65,901 | ₩66,021 | 0.00% | 96.9만 |
| 2026.09.30 | ₩66,794 | ₩67,954 | ₩66,408 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩66,834 |
| +0.06% |
| 72.6만 |
| 2026.09.29 | ₩66,834 | ₩66,888 | ₩66,634 | ₩66,808 | -0.04% | 100.7만 |
|---|
| 2026.09.28 | ₩67,155 | ₩67,155 | ₩66,754 | ₩66,914 | -0.36% | 106.9만 |
|---|
| 2026.09.25 | ₩66,994 | ₩67,261 | ₩66,941 | ₩67,181 | +0.28% | 99.3만 |
|---|
| 2026.09.24 | ₩67,155 | ₩69,276 | ₩66,568 | ₩67,021 | -0.20% | 115.4만 |
|---|
| 2026.09.23 | ₩67,128 | ₩67,982 | ₩66,816 | ₩66,954 | -0.26% | 257.3만 |
|---|
| 2026.09.22 | ₩67,128 | ₩67,288 | ₩66,968 | ₩66,994 | -0.20% | 1744.7만 |
|---|
| 2026.09.21 | ₩66,941 | ₩67,181 | ₩66,941 | ₩67,115 | +0.26% | 36.7만 |
|---|
| 2026.09.18 | ₩66,968 | ₩67,075 | ₩66,821 | ₩66,941 | -0.04% | 20.1만 |
|---|
| 2026.09.17 | ₩66,928 | ₩67,128 | ₩66,841 | ₩66,981 | +0.08% | 16.8만 |
|---|
| 2026.09.16 | ₩66,834 | ₩67,008 | ₩65,767 | ₩67,008 | +0.26% | 28만 |
|---|
| 2026.09.15 | ₩66,688 | ₩68,769 | ₩65,782 | ₩66,848 | +0.24% | 42.5만 |
|---|
| 2026.09.14 | ₩66,808 | ₩66,941 | ₩66,636 | ₩66,834 | +0.04% | 18.9만 |
|---|
| 2026.09.11 | ₩66,834 | ₩67,035 | ₩66,821 | ₩66,834 | 0.00% | 27.7만 |
|---|
| 2026.09.10 | ₩66,714 | ₩67,982 | ₩66,714 | ₩66,928 | +0.32% | 18.5만 |
|---|
| 2026.09.09 | ₩67,048 | ₩67,101 | ₩66,928 | ₩67,048 | 0.00% | 18.4만 |
|---|
| 2026.09.08 | ₩67,021 | ₩67,088 | ₩66,874 | ₩66,968 | -0.08% | 19.8만 |
|---|
| 2026.09.04 | ₩66,981 | ₩67,115 | ₩66,808 | ₩67,008 | +0.04% | 20.5만 |
|---|
| 2026.09.03 | ₩66,901 | ₩67,195 | ₩66,888 | ₩67,035 | +0.20% | 17.3만 |
|---|
| 2026.09.02 | ₩66,888 | ₩67,021 | ₩66,785 | ₩66,874 | -0.02% | 15.2만 |
|---|
| 2026.09.01 | ₩66,834 | ₩66,981 | ₩66,834 | ₩66,874 | +0.06% | 29.7만 |
|---|
| 2026.08.31 | ₩67,021 | ₩67,021 | ₩66,808 | ₩66,941 | -0.12% | 14.1만 |
|---|
| 2026.08.28 | ₩66,994 | ₩68,280 | ₩66,634 | ₩66,954 | -0.06% | 19.2만 |
|---|
| 2026.08.27 | ₩67,075 | ₩67,221 | ₩67,014 | ₩67,048 | -0.04% | 44.5만 |
|---|
| 2026.08.26 | ₩67,128 | ₩67,168 | ₩66,954 | ₩67,128 | 0.00% | 19.2만 |
|---|
| 2026.08.25 | ₩67,008 | ₩67,368 | ₩66,902 | ₩67,048 | +0.06% | 19.2만 |
|---|
| 2026.08.24 | ₩66,634 | ₩67,248 | ₩66,247 | ₩66,808 | +0.26% | 28.7만 |
|---|
| 2026.08.21 | ₩66,821 | ₩66,954 | ₩65,794 | ₩66,928 | +0.16% | 17.5만 |
|---|
| 2026.08.20 | ₩66,888 | ₩67,568 | ₩66,885 | ₩66,934 | +0.07% | 23.6만 |
|---|
| 2026.08.19 | ₩66,968 | ₩66,968 | ₩66,821 | ₩66,928 | -0.06% | 28.3만 |
|---|
| 2026.08.18 | ₩66,741 | ₩66,808 | ₩66,634 | ₩66,768 | +0.04% | 41.6만 |
|---|
| 2026.08.17 | ₩66,941 | ₩66,941 | ₩66,754 | ₩66,820 | -0.18% | 15.3만 |
|---|
| 2026.08.14 | ₩66,874 | ₩66,922 | ₩66,794 | ₩66,821 | -0.08% | 15.8만 |
|---|
| 2026.08.13 | ₩66,874 | ₩66,941 | ₩66,848 | ₩66,901 | +0.04% | 55.3만 |
|---|
| 2026.08.12 | ₩66,888 | ₩66,941 | ₩66,768 | ₩66,848 | -0.06% | 53.4만 |
|---|
| 2026.08.11 | ₩66,808 | ₩66,968 | ₩66,808 | ₩66,861 | +0.08% | 50.9만 |
|---|
| 2026.08.10 | ₩66,901 | ₩66,901 | ₩66,821 | ₩66,848 | -0.08% | 36.6만 |
|---|
| 2026.08.07 | ₩66,968 | ₩67,181 | ₩66,901 | ₩67,021 | +0.08% | 98.2만 |
|---|
| 2026.08.06 | ₩66,888 | ₩67,061 | ₩66,888 | ₩66,954 | +0.10% | 61.4만 |
|---|
| 2026.08.05 | ₩67,035 | ₩67,435 | ₩66,914 | ₩66,994 | -0.06% | 125.9만 |
|---|
| 2026.08.04 | ₩66,914 | ₩67,181 | ₩66,888 | ₩67,181 | +0.40% | 145.5만 |
|---|
| 2026.08.03 | ₩66,728 | ₩66,888 | ₩66,728 | ₩66,874 | +0.22% | 54.3만 |
|---|
| 2026.07.31 | ₩66,754 | ₩66,821 | ₩66,621 | ₩66,794 | +0.06% | 122.3만 |
|---|
| 2026.07.30 | ₩66,768 | ₩66,928 | ₩66,741 | ₩66,794 | +0.04% | 108.6만 |
|---|
| 2026.07.29 | ₩66,754 | ₩66,794 | ₩66,581 | ₩66,688 | -0.10% | 121.7만 |
|---|
| 2026.07.28 | ₩66,794 | ₩66,794 | ₩66,701 | ₩66,741 | -0.08% | 69.4만 |
|---|
| 2026.07.27 | ₩66,621 | ₩66,701 | ₩66,514 | ₩66,634 | +0.02% | 111.5만 |
|---|
| 2026.07.24 | ₩66,621 | ₩66,641 | ₩66,381 | ₩66,554 | -0.10% | 104.3만 |
|---|
| 2026.07.23 | ₩66,474 | ₩66,568 | ₩66,394 | ₩66,514 | +0.06% | 113.8만 |
|---|
| 2026.07.22 | ₩66,648 | ₩66,754 | ₩66,554 | ₩66,674 | +0.04% | 73.6만 |
|---|
| 2026.07.21 | ₩66,488 | ₩66,688 | ₩66,394 | ₩66,621 | +0.20% | 104.2만 |
|---|
| 2026.07.20 | ₩66,674 | ₩66,888 | ₩66,501 | ₩66,554 | -0.18% | 308.3만 |
|---|
| 2026.07.17 | ₩66,674 | ₩66,874 | ₩66,608 | ₩66,741 | +0.10% | 82.4만 |
|---|
| 2026.07.16 | ₩66,594 | ₩66,914 | ₩66,594 | ₩66,781 | +0.28% | 257.8만 |
|---|
| 2026.07.15 | ₩66,621 | ₩67,775 | ₩66,621 | ₩66,901 | +0.42% | 190.1만 |
|---|
| 2026.07.14 | ₩66,848 | ₩67,141 | ₩66,327 | ₩66,874 | +0.04% | 73.4만 |
|---|
| 2026.07.13 | ₩67,568 | ₩68,462 | ₩65,747 | ₩66,714 | -1.26% | 175.5만 |
|---|
| 2026.07.10 | ₩66,888 | ₩66,928 | ₩66,661 | ₩66,928 | +0.06% | 80.5만 |
|---|
| 2026.07.09 | ₩66,781 | ₩66,874 | ₩66,621 | ₩66,821 | +0.06% | 66.8만 |
|---|
| 2026.07.08 | ₩66,834 | ₩66,968 | ₩66,594 | ₩66,694 | -0.21% | 200만 |
|---|
| 2026.07.07 | ₩66,941 | ₩66,981 | ₩66,701 | ₩66,781 | -0.24% | 64.9만 |
|---|
| 2026.07.06 | ₩66,941 | ₩67,035 | ₩66,848 | ₩66,948 | +0.01% | 140.5만 |
|---|
| 2026.07.02 | ₩67,021 | ₩67,048 | ₩66,874 | ₩66,941 | -0.12% | 56만 |
|---|
| 2026.07.01 | ₩66,994 | ₩67,128 | ₩66,901 | ₩67,008 | +0.02% | 90.6만 |
|---|
| 2026.06.30 | ₩67,141 | ₩67,168 | ₩66,928 | ₩67,088 | -0.08% | 104.6만 |
|---|
| 2026.06.29 | ₩67,115 | ₩67,313 | ₩67,115 | ₩67,301 | +0.28% | 41.5만 |
|---|
| 2026.06.26 | ₩67,075 | ₩67,221 | ₩67,008 | ₩67,048 | -0.04% | 147.8만 |
|---|
| 2026.06.25 | ₩67,128 | ₩67,328 | ₩67,061 | ₩67,075 | -0.08% | 44.1만 |
|---|
| 2026.06.24 | ₩67,021 | ₩67,195 | ₩66,928 | ₩67,025 | +0.01% | 93.4만 |
|---|
| 2026.06.23 | ₩66,754 | ₩67,235 | ₩66,741 | ₩66,968 | +0.32% | 96.7만 |
|---|
| 2026.06.22 | ₩66,768 | ₩67,101 | ₩66,768 | ₩66,954 | +0.28% | 56.2만 |
|---|
| 2026.06.18 | ₩67,168 | ₩67,168 | ₩66,901 | ₩67,075 | -0.14% | 45만 |
|---|
| 2026.06.17 | ₩67,181 | ₩67,181 | ₩66,881 | ₩66,968 | -0.32% | 86.1만 |
|---|
| 2026.06.16 | ₩67,101 | ₩67,368 | ₩66,968 | ₩67,048 | -0.08% | 32.7만 |
|---|
| 2026.06.15 | ₩66,821 | ₩67,048 | ₩66,821 | ₩66,894 | +0.11% | 70.8만 |
|---|
| 2026.06.12 | ₩66,861 | ₩67,261 | ₩66,648 | ₩66,781 | -0.12% | 34.3만 |
|---|
| 2026.06.11 | ₩66,741 | ₩66,901 | ₩66,514 | ₩66,754 | +0.02% | 68.6만 |
|---|
| 2026.06.10 | ₩66,781 | ₩67,768 | ₩64,100 | ₩66,434 | -0.52% | 83.8만 |
|---|
| 2026.06.09 | ₩66,541 | ₩66,754 | ₩66,501 | ₩66,594 | +0.08% | 38.4만 |
|---|
| 2026.06.08 | ₩66,474 | ₩66,714 | ₩66,421 | ₩66,514 | +0.06% | 197.6만 |
|---|
| 2026.06.05 | ₩66,634 | ₩67,035 | ₩66,394 | ₩66,394 | -0.36% | 54.7만 |
|---|
| 2026.06.04 | ₩66,834 | ₩66,968 | ₩66,568 | ₩66,581 | -0.38% | 220만 |
|---|
| 2026.06.03 | ₩66,781 | ₩67,221 | ₩66,581 | ₩66,674 | -0.16% | 74.4만 |
|---|
| 2026.06.02 | ₩66,968 | ₩66,994 | ₩66,768 | ₩66,781 | -0.28% | 49.9만 |
|---|
| 2026.06.01 | ₩66,848 | ₩67,328 | ₩66,648 | ₩66,861 | +0.02% | 126.4만 |
|---|
| 2026.05.29 | ₩67,235 | ₩67,235 | ₩66,728 | ₩66,774 | -0.68% | 839.3만 |
|---|
| 2026.05.28 | ₩66,928 | ₩67,035 | ₩66,728 | ₩66,768 | -0.24% | 4191.8만 |
|---|
| 2026.05.27 | ₩66,746 | ₩66,746 | ₩66,654 | ₩66,654 | -0.14% | 600 |
|---|
| 2026.05.26 | ₩67,008 | ₩67,008 | ₩66,688 | ₩66,688 | -0.48% | 500 |
|---|
| 2026.05.22 | ₩66,794 | ₩66,794 | ₩66,568 | ₩66,568 | -0.34% | 600 |
|---|
| 2026.05.21 | ₩66,514 | ₩66,514 | ₩66,401 | ₩66,401 | -0.17% | 100 |
|---|
| 2026.05.20 | ₩66,488 | ₩66,601 | ₩66,448 | ₩66,601 | +0.17% | 2.8천 |
|---|
| 2026.05.19 | ₩66,121 | ₩66,121 | ₩66,121 | ₩66,121 | 0.00% | 100 |
|---|
| 2026.05.18 | ₩66,501 | ₩66,501 | ₩66,388 | ₩66,388 | -0.17% | 1.8천 |
|---|
| 2026.05.15 | ₩66,181 | ₩66,181 | ₩66,027 | ₩66,027 | -0.23% | 400 |
|---|
| 2026.05.14 | ₩66,381 | ₩66,454 | ₩66,381 | ₩66,454 | +0.11% | 300 |
|---|
| 2026.05.13 | ₩66,534 | ₩66,534 | ₩66,534 | ₩66,534 | 0.00% | 100 |
|---|
| 2026.05.12 | ₩66,347 | ₩66,347 | ₩66,347 | ₩66,347 | 0.00% | 100 |
|---|
| 2026.05.11 | ₩66,414 | ₩66,414 | ₩66,414 | ₩66,414 | 0.00% | 100 |
|---|
| 2026.05.08 | ₩66,748 | ₩66,901 | ₩66,594 | ₩66,748 | 0.00% | 1.1천 |
|---|
| 2026.05.07 | ₩66,761 | ₩66,761 | ₩66,614 | ₩66,614 | -0.22% | 800 |
|---|
| 2026.05.06 | ₩67,035 | ₩67,035 | ₩66,881 | ₩66,894 | -0.21% | 500 |
|---|
| 2026.05.05 | ₩66,654 | ₩66,654 | ₩66,654 | ₩66,654 | 0.00% | 100 |
|---|
| 2026.05.04 | ₩66,341 | ₩66,341 | ₩66,101 | ₩66,274 | -0.10% | 4.2천 |
|---|
| 2026.05.01 | ₩66,414 | ₩66,414 | ₩66,414 | ₩66,414 | 0.00% | 100 |
|---|
| 2026.04.30 | ₩66,680 | ₩66,680 | ₩66,680 | ₩66,680 | 0.00% | 200 |
|---|
| 2026.04.29 | ₩66,267 | ₩66,267 | ₩66,267 | ₩66,267 | 0.00% | 100 |
|---|
| 2026.04.28 | ₩66,401 | ₩66,401 | ₩66,401 | ₩66,401 | 0.00% | 100 |
|---|
| 2026.04.27 | ₩66,888 | ₩66,888 | ₩66,361 | ₩66,361 | -0.79% | 2.4천 |
|---|
| 2026.04.24 | ₩66,534 | ₩66,534 | ₩66,534 | ₩66,534 | 0.00% | 100 |
|---|
| 2026.04.23 | ₩66,614 | ₩66,614 | ₩66,614 | ₩66,614 | 0.00% | 100 |
|---|
| 2026.04.22 | ₩66,694 | ₩66,694 | ₩66,694 | ₩66,694 | 0.00% | 100 |
|---|
| 2026.04.21 | ₩66,494 | ₩66,494 | ₩66,481 | ₩66,481 | -0.02% | 300 |
|---|
| 2026.04.20 | ₩66,568 | ₩66,581 | ₩66,514 | ₩66,514 | -0.08% | 400 |
|---|
| 2026.04.17 | ₩66,881 | ₩66,881 | ₩66,881 | ₩66,881 | 0.00% | 100 |
|---|
| 2026.04.16 | ₩66,641 | ₩66,641 | ₩66,641 | ₩66,641 | 0.00% | 100 |
|---|
| 2026.04.15 | ₩66,714 | ₩66,714 | ₩66,521 | ₩66,521 | -0.29% | 300 |
|---|
| 2026.04.14 | ₩66,734 | ₩66,734 | ₩66,734 | ₩66,734 | 0.00% | 100 |
|---|
| 2026.04.13 | ₩66,508 | ₩66,508 | ₩66,508 | ₩66,508 | 0.00% | 100 |
|---|
| 2026.04.10 | ₩66,334 | ₩66,334 | ₩66,334 | ₩66,334 | 0.00% | 100 |
|---|
| 2026.04.09 | ₩66,254 | ₩66,254 | ₩66,254 | ₩66,254 | 0.00% | 100 |
|---|
| 2026.04.08 | ₩66,901 | ₩66,901 | ₩66,408 | ₩66,468 | -0.65% | 9천 |
|---|
| 2026.04.07 | ₩66,127 | ₩66,234 | ₩65,994 | ₩66,121 | -0.01% | 1.6만 |
|---|
| 2026.04.06 | ₩65,901 | ₩65,901 | ₩65,901 | ₩65,901 | 0.00% | 100 |
|---|
| 2026.04.02 | ₩66,207 | ₩66,207 | ₩66,207 | ₩66,207 | 0.00% | 100 |
|---|
| 2026.04.01 | ₩65,954 | ₩65,954 | ₩65,954 | ₩65,954 | 0.00% | 100 |
|---|
| 2026.03.31 | ₩65,863 | ₩65,863 | ₩65,863 | ₩65,863 | 0.00% | 100 |
|---|
| 2026.03.30 | ₩65,941 | ₩65,941 | ₩65,941 | ₩65,941 | 0.00% | 100 |
|---|
| 2026.03.27 | ₩65,781 | ₩65,781 | ₩65,781 | ₩65,781 | 0.00% | 100 |
|---|
| 2026.03.26 | ₩65,634 | ₩65,714 | ₩65,580 | ₩65,620 | -0.02% | 1.4만 |
|---|
| 2026.03.25 | ₩65,567 | ₩65,567 | ₩65,567 | ₩65,567 | 0.00% | 100 |
|---|
| 2026.03.24 | ₩65,380 | ₩65,474 | ₩65,287 | ₩65,287 | -0.14% | 5.6천 |
|---|
| 2026.03.23 | ₩65,887 | ₩66,101 | ₩65,567 | ₩65,907 | +0.03% | 4.1천 |
|---|
| 2026.03.20 | ₩65,580 | ₩65,674 | ₩65,460 | ₩65,460 | -0.18% | 8.5천 |
|---|
| 2026.03.19 | ₩65,741 | ₩65,741 | ₩65,741 | ₩65,741 | 0.00% | 100 |
|---|
| 2026.03.18 | ₩65,107 | ₩65,107 | ₩65,107 | ₩65,107 | 0.00% | 100 |
|---|
| 2026.03.17 | ₩65,781 | ₩65,781 | ₩65,194 | ₩65,474 | -0.47% | 1.9만 |
|---|
| 2026.03.16 | ₩65,914 | ₩66,167 | ₩65,807 | ₩65,947 | +0.05% | 7천 |
|---|
| 2026.03.13 | ₩65,821 | ₩65,821 | ₩65,821 | ₩65,821 | 0.00% | 100 |
|---|
| 2026.03.12 | ₩65,981 | ₩65,981 | ₩65,754 | ₩65,754 | -0.34% | 1.1천 |
|---|
| 2026.03.11 | ₩65,340 | ₩65,340 | ₩65,340 | ₩65,340 | 0.00% | 100 |
|---|
| 2026.03.10 | ₩65,474 | ₩65,540 | ₩65,474 | ₩65,540 | +0.10% | 1.4천 |
|---|
| 2026.03.09 | ₩65,634 | ₩65,874 | ₩65,607 | ₩65,874 | +0.37% | 2.4천 |
|---|
| 2026.03.06 | ₩65,747 | ₩65,747 | ₩65,747 | ₩65,747 | 0.00% | 100 |
|---|
| 2026.03.05 | ₩65,514 | ₩65,707 | ₩65,514 | ₩65,707 | +0.30% | 1.1천 |
|---|
| 2026.03.04 | ₩65,607 | ₩65,747 | ₩65,580 | ₩65,747 | +0.21% | 2.6천 |
|---|
| 2026.03.03 | ₩65,300 | ₩65,567 | ₩65,300 | ₩65,467 | +0.26% | 3.7천 |
|---|
| 2026.03.02 | ₩65,047 | ₩65,047 | ₩65,047 | ₩65,047 | 0.00% | 100 |
|---|
| 2026.02.27 | ₩65,220 | ₩65,220 | ₩65,220 | ₩65,220 | 0.00% | 200 |
|---|
| 2026.02.26 | ₩65,247 | ₩65,247 | ₩65,120 | ₩65,120 | -0.19% | 1.1천 |
|---|
| 2026.02.25 | ₩65,000 | ₩65,000 | ₩65,000 | ₩65,000 | 0.00% | 100 |
|---|
| 2026.02.24 | ₩65,247 | ₩65,247 | ₩65,120 | ₩65,120 | -0.19% | 900 |
|---|
| 2026.02.23 | ₩65,340 | ₩65,340 | ₩65,100 | ₩65,254 | -0.13% | 2.1천 |
|---|
| 2026.02.20 | ₩65,227 | ₩65,227 | ₩65,227 | ₩65,227 | 0.00% | 100 |
|---|
| 2026.02.19 | ₩65,207 | ₩65,207 | ₩65,207 | ₩65,207 | 0.00% | 100 |
|---|
| 2026.02.18 | ₩65,142 | ₩65,142 | ₩65,142 | ₩65,142 | 0.00% | 100 |
|---|
| 2026.02.17 | ₩65,374 | ₩65,374 | ₩65,374 | ₩65,374 | 0.00% | 100 |
|---|
| 2026.02.13 | ₩65,360 | ₩65,360 | ₩65,360 | ₩65,360 | 0.00% | 200 |
|---|
| 2026.02.12 | ₩65,214 | ₩65,214 | ₩65,214 | ₩65,214 | 0.00% | 100 |
|---|
| 2026.02.11 | ₩65,047 | ₩65,073 | ₩64,864 | ₩64,907 | -0.22% | 1.2천 |
|---|
| 2026.02.10 | ₩65,094 | ₩65,107 | ₩65,094 | ₩65,107 | +0.02% | 500 |
|---|
| 2026.02.09 | ₩65,047 | ₩65,127 | ₩64,973 | ₩64,973 | -0.11% | 2.2천 |
|---|
| 2026.02.06 | ₩65,260 | ₩65,274 | ₩64,953 | ₩65,134 | -0.19% | 4.6천 |
|---|
| 2026.02.05 | ₩65,053 | ₩65,053 | ₩65,053 | ₩65,053 | 0.00% | 100 |
|---|
| 2026.02.04 | ₩64,793 | ₩64,793 | ₩64,793 | ₩64,793 | 0.00% | 100 |
|---|
| 2026.02.03 | ₩64,720 | ₩64,720 | ₩64,720 | ₩64,720 | 0.00% | 100 |
|---|
| 2026.02.02 | ₩64,820 | ₩64,820 | ₩64,820 | ₩64,820 | 0.00% | 100 |
|---|
| 2026.01.30 | ₩65,060 | ₩65,060 | ₩64,893 | ₩64,893 | -0.26% | 500 |
|---|
| 2026.01.29 | ₩64,933 | ₩64,933 | ₩64,933 | ₩64,933 | 0.00% | 100 |
|---|
| 2026.01.28 | ₩64,893 | ₩64,893 | ₩64,893 | ₩64,893 | 0.00% | 100 |
|---|
| 2026.01.27 | ₩64,953 | ₩64,953 | ₩64,772 | ₩64,772 | -0.28% | 1.6천 |
|---|
| 2026.01.26 | ₩64,867 | ₩64,867 | ₩64,867 | ₩64,867 | 0.00% | 300 |
|---|
| 2026.01.23 | ₩64,800 | ₩64,800 | ₩64,800 | ₩64,800 | 0.00% | 100 |
|---|
| 2026.01.22 | ₩64,680 | ₩64,680 | ₩64,580 | ₩64,592 | -0.14% | 400 |
|---|
| 2026.01.21 | ₩64,720 | ₩64,720 | ₩64,720 | ₩64,720 | 0.00% | 100 |
|---|
| 2026.01.20 | ₩64,513 | ₩64,513 | ₩64,513 | ₩64,513 | 0.00% | 200 |
|---|
| 2026.01.16 | ₩64,887 | ₩64,900 | ₩64,800 | ₩64,800 | -0.13% | 1.9천 |
|---|
| 2026.01.15 | ₩64,827 | ₩64,827 | ₩64,827 | ₩64,827 | 0.00% | 100 |
|---|
| 2026.01.14 | ₩64,860 | ₩64,973 | ₩64,847 | ₩64,973 | +0.17% | 5.7천 |
|---|
| 2026.01.13 | ₩64,780 | ₩64,880 | ₩64,780 | ₩64,880 | +0.15% | 400 |
|---|
| 2026.01.12 | ₩64,920 | ₩64,920 | ₩64,920 | ₩64,920 | 0.00% | 100 |
|---|
| 2026.01.09 | ₩65,013 | ₩65,013 | ₩65,013 | ₩65,013 | 0.00% | 100 |
|---|
| 2026.01.08 | ₩65,053 | ₩65,053 | ₩65,053 | ₩65,053 | 0.00% | 100 |
|---|
| 2026.01.07 | ₩65,073 | ₩65,127 | ₩64,967 | ₩65,127 | +0.08% | 6.6천 |
|---|
| 2026.01.06 | ₩64,940 | ₩64,957 | ₩64,940 | ₩64,957 | +0.03% | 200 |
|---|
| 2026.01.05 | ₩65,200 | ₩65,200 | ₩65,200 | ₩65,200 | 0.00% | 100 |
|---|
| 2026.01.02 | ₩65,174 | ₩65,174 | ₩65,174 | ₩65,174 | 0.00% | 100 |
|---|
| 2025.12.31 | ₩65,267 | ₩65,267 | ₩65,174 | ₩65,174 | -0.14% | 200 |
|---|
| 2025.12.30 | ₩65,407 | ₩65,407 | ₩65,320 | ₩65,320 | -0.13% | 300 |
|---|
| 2025.12.29 | ₩65,234 | ₩65,387 | ₩65,234 | ₩65,387 | +0.24% | 500 |
|---|
| 2025.12.26 | ₩65,300 | ₩65,347 | ₩65,300 | ₩65,347 | +0.07% | 200 |
|---|
| 2025.12.24 | ₩65,154 | ₩65,320 | ₩65,154 | ₩65,320 | +0.26% | 1.1천 |
|---|
| 2025.12.23 | ₩65,207 | ₩65,267 | ₩65,047 | ₩65,267 | +0.09% | 3.8천 |
|---|
| 2025.12.22 | ₩65,234 | ₩65,234 | ₩65,234 | ₩65,234 | 0.00% | 900 |
|---|
| 2025.12.19 | ₩65,200 | ₩65,200 | ₩65,200 | ₩65,200 | 0.00% | 100 |
|---|
| 2025.12.18 | ₩67,261 | ₩67,395 | ₩67,261 | ₩67,395 | +0.20% | 200 |
|---|
| 2025.12.17 | ₩67,275 | ₩67,401 | ₩67,275 | ₩67,395 | +0.18% | 1.2천 |
|---|
| 2025.12.16 | ₩67,301 | ₩67,301 | ₩67,301 | ₩67,301 | 0.00% | 100 |
|---|
| 2025.12.15 | ₩67,141 | ₩67,248 | ₩67,141 | ₩67,248 | +0.16% | 300 |
|---|
| 2025.12.12 | ₩67,915 | ₩67,915 | ₩67,048 | ₩67,128 | -1.16% | 3.3천 |
|---|
| 2025.12.11 | ₩68,315 | ₩68,315 | ₩67,355 | ₩67,388 | -1.36% | 4.2천 |
|---|
| 2025.12.10 | ₩67,702 | ₩67,702 | ₩67,208 | ₩67,328 | -0.55% | 1천 |
|---|
| 2025.12.09 | ₩67,301 | ₩67,375 | ₩67,301 | ₩67,375 | +0.11% | 100 |
|---|
| 2025.12.08 | ₩67,288 | ₩67,395 | ₩67,288 | ₩67,395 | +0.16% | 100 |
|---|
| 2025.12.05 | ₩67,915 | ₩67,915 | ₩67,155 | ₩67,248 | -0.98% | 1.8천 |
|---|
| 2025.12.04 | ₩67,295 | ₩67,295 | ₩67,295 | ₩67,295 | 0.00% | 1.1천 |
|---|
| 2025.12.03 | ₩67,328 | ₩67,421 | ₩67,328 | ₩67,421 | +0.14% | 1천 |
|---|
| 2025.12.02 | ₩67,295 | ₩67,295 | ₩67,295 | ₩67,295 | 0.00% | 200 |
|---|
| 2025.12.01 | ₩67,141 | ₩67,235 | ₩67,141 | ₩67,235 | +0.14% | 200 |
|---|
| 2025.11.28 | ₩67,515 | ₩67,515 | ₩67,515 | ₩67,515 | 0.00% | 100 |
|---|
| 2025.11.26 | ₩67,621 | ₩67,621 | ₩67,621 | ₩67,621 | 0.00% | 100 |
|---|
| 2025.11.25 | ₩67,648 | ₩67,648 | ₩67,568 | ₩67,568 | -0.12% | 6.2천 |
|---|
| 2025.11.24 | ₩67,588 | ₩67,588 | ₩67,588 | ₩67,588 | 0.00% | 100 |
|---|
| 2025.11.21 | ₩67,488 | ₩67,488 | ₩67,488 | ₩67,488 | 0.00% | 100 |
|---|
| 2025.11.20 | ₩67,421 | ₩67,421 | ₩67,421 | ₩67,421 | 0.00% | 0 |
|---|
| 2025.11.19 | ₩67,368 | ₩67,368 | ₩67,368 | ₩67,368 | 0.00% | 100 |
|---|
| 2025.11.18 | ₩67,315 | ₩67,315 | ₩67,315 | ₩67,315 | 0.00% | 100 |
|---|
| 2025.11.17 | ₩67,355 | ₩67,355 | ₩67,355 | ₩67,355 | 0.00% | 100 |
|---|
| 2025.11.14 | ₩67,288 | ₩67,328 | ₩67,181 | ₩67,181 | -0.16% | 2.8천 |
|---|
| 2025.11.13 | ₩67,115 | ₩67,208 | ₩67,115 | ₩67,208 | +0.14% | 100 |
|---|
| 2025.11.12 | ₩67,368 | ₩67,375 | ₩67,368 | ₩67,375 | +0.01% | 2.5천 |
|---|
| 2025.11.11 | ₩67,381 | ₩67,381 | ₩67,381 | ₩67,381 | 0.00% | 100 |
|---|
| 2025.11.10 | ₩67,379 | ₩67,379 | ₩67,379 | ₩67,379 | 0.00% | 100 |
|---|
| 2025.11.07 | ₩67,395 | ₩67,515 | ₩67,315 | ₩67,315 | -0.12% | 600 |
|---|
| 2025.11.06 | ₩67,515 | ₩67,568 | ₩67,435 | ₩67,435 | -0.12% | 4.1천 |
|---|
| 2025.11.05 | ₩67,368 | ₩67,395 | ₩67,341 | ₩67,341 | -0.04% | 3.3천 |
|---|
| 2025.11.04 | ₩67,368 | ₩67,475 | ₩67,368 | ₩67,475 | +0.16% | 300 |
|---|
| 2025.11.03 | ₩67,488 | ₩67,555 | ₩67,441 | ₩67,441 | -0.07% | 6.7천 |
|---|
| 2025.10.31 | ₩67,435 | ₩67,435 | ₩67,435 | ₩67,435 | 0.00% | 2.3천 |
|---|
| 2025.10.30 | ₩67,221 | ₩67,315 | ₩67,221 | ₩67,315 | +0.14% | 1.8천 |
|---|
| 2025.10.29 | ₩67,480 | ₩67,480 | ₩67,448 | ₩67,448 | -0.05% | 1천 |
|---|
| 2025.10.28 | ₩67,516 | ₩67,688 | ₩67,488 | ₩67,593 | +0.11% | 8.9천 |
|---|
| 2025.10.27 | ₩67,555 | ₩67,555 | ₩67,488 | ₩67,488 | -0.10% | 2.5천 |
|---|
| 2025.10.24 | ₩67,520 | ₩67,520 | ₩67,520 | ₩67,520 | 0.00% | 1.6천 |
|---|
| 2025.10.23 | ₩67,555 | ₩67,555 | ₩67,555 | ₩67,555 | 0.00% | 100 |
|---|
| 2025.10.22 | ₩67,621 | ₩67,621 | ₩67,621 | ₩67,621 | 0.00% | 100 |
|---|
| 2025.10.21 | ₩67,528 | ₩67,541 | ₩67,528 | ₩67,541 | +0.02% | 600 |
|---|
| 2025.10.20 | ₩67,541 | ₩67,541 | ₩67,528 | ₩67,528 | -0.02% | 4.4천 |
|---|
| 2025.10.17 | ₩67,608 | ₩67,608 | ₩67,488 | ₩67,488 | -0.18% | 400 |
|---|
| 2025.10.16 | ₩67,515 | ₩67,688 | ₩67,515 | ₩67,688 | +0.26% | 600 |
|---|
| 2025.10.15 | ₩67,822 | ₩67,822 | ₩67,595 | ₩67,595 | -0.33% | 500 |
|---|
| 2025.10.14 | ₩67,635 | ₩67,702 | ₩67,555 | ₩67,555 | -0.12% | 2.3천 |
|---|
| 2025.10.13 | ₩67,421 | ₩67,421 | ₩67,421 | ₩67,421 | 0.00% | 200 |
|---|
| 2025.10.10 | ₩67,395 | ₩67,395 | ₩67,395 | ₩67,395 | 0.00% | 300 |
|---|