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 | ₩66,466 | ₩66,466 | ₩66,219 | ₩66,399 | -0.10% | 57.5만 |
| 2026.10.08 | ₩66,346 | ₩66,346 | ₩65,839 | ₩66,306 | -0.06% | 68.5만 |
| 2026.10.07 | ₩65,799 | ₩66,266 | ₩65,799 | ₩66,132 | +0.51% | 54.3만 |
| 2026.10.06 | ₩65,999 | ₩66,212 | ₩65,919 | ₩65,919 | -0.12% | 45.4만 |
| 2026.10.05 | ₩65,745 | ₩66,132 | ₩65,745 | ₩65,906 | +0.24% | 85.3만 |
| 2026.10.02 | ₩66,092 | ₩66,372 | ₩65,959 | ₩65,999 | -0.14% | 60.1만 |
| 2026.10.01 | ₩65,999 | ₩66,346 | ₩65,879 | ₩65,999 | 0.00% | 96.9만 |
| 2026.09.30 | ₩66,772 | ₩67,931 | ₩66,386 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩66,812 |
| +0.06% |
| 72.6만 |
| 2026.09.29 | ₩66,812 | ₩66,866 | ₩66,612 | ₩66,786 | -0.04% | 100.7만 |
|---|
| 2026.09.28 | ₩67,132 | ₩67,132 | ₩66,732 | ₩66,892 | -0.36% | 106.9만 |
|---|
| 2026.09.25 | ₩66,972 | ₩67,239 | ₩66,919 | ₩67,159 | +0.28% | 99.3만 |
|---|
| 2026.09.24 | ₩67,132 | ₩69,253 | ₩66,546 | ₩66,999 | -0.20% | 115.4만 |
|---|
| 2026.09.23 | ₩67,106 | ₩67,959 | ₩66,794 | ₩66,932 | -0.26% | 257.3만 |
|---|
| 2026.09.22 | ₩67,106 | ₩67,266 | ₩66,946 | ₩66,972 | -0.20% | 1744.7만 |
|---|
| 2026.09.21 | ₩66,919 | ₩67,159 | ₩66,919 | ₩67,092 | +0.26% | 36.7만 |
|---|
| 2026.09.18 | ₩66,946 | ₩67,052 | ₩66,799 | ₩66,919 | -0.04% | 20.1만 |
|---|
| 2026.09.17 | ₩66,906 | ₩67,106 | ₩66,819 | ₩66,959 | +0.08% | 16.8만 |
|---|
| 2026.09.16 | ₩66,812 | ₩66,986 | ₩65,745 | ₩66,986 | +0.26% | 28만 |
|---|
| 2026.09.15 | ₩66,666 | ₩68,746 | ₩65,760 | ₩66,826 | +0.24% | 42.5만 |
|---|
| 2026.09.14 | ₩66,786 | ₩66,919 | ₩66,614 | ₩66,812 | +0.04% | 18.9만 |
|---|
| 2026.09.11 | ₩66,812 | ₩67,012 | ₩66,799 | ₩66,812 | 0.00% | 27.7만 |
|---|
| 2026.09.10 | ₩66,692 | ₩67,959 | ₩66,692 | ₩66,906 | +0.32% | 18.5만 |
|---|
| 2026.09.09 | ₩67,026 | ₩67,079 | ₩66,906 | ₩67,026 | 0.00% | 18.4만 |
|---|
| 2026.09.08 | ₩66,999 | ₩67,066 | ₩66,852 | ₩66,946 | -0.08% | 19.8만 |
|---|
| 2026.09.04 | ₩66,959 | ₩67,092 | ₩66,786 | ₩66,986 | +0.04% | 20.5만 |
|---|
| 2026.09.03 | ₩66,879 | ₩67,172 | ₩66,866 | ₩67,012 | +0.20% | 17.3만 |
|---|
| 2026.09.02 | ₩66,866 | ₩66,999 | ₩66,763 | ₩66,852 | -0.02% | 15.2만 |
|---|
| 2026.09.01 | ₩66,812 | ₩66,959 | ₩66,812 | ₩66,852 | +0.06% | 29.7만 |
|---|
| 2026.08.31 | ₩66,999 | ₩66,999 | ₩66,786 | ₩66,919 | -0.12% | 14.1만 |
|---|
| 2026.08.28 | ₩66,972 | ₩68,258 | ₩66,612 | ₩66,932 | -0.06% | 19.2만 |
|---|
| 2026.08.27 | ₩67,052 | ₩67,199 | ₩66,992 | ₩67,026 | -0.04% | 44.5만 |
|---|
| 2026.08.26 | ₩67,106 | ₩67,146 | ₩66,932 | ₩67,106 | 0.00% | 19.2만 |
|---|
| 2026.08.25 | ₩66,986 | ₩67,346 | ₩66,880 | ₩67,026 | +0.06% | 19.2만 |
|---|
| 2026.08.24 | ₩66,612 | ₩67,226 | ₩66,226 | ₩66,786 | +0.26% | 28.7만 |
|---|
| 2026.08.21 | ₩66,799 | ₩66,932 | ₩65,772 | ₩66,906 | +0.16% | 17.5만 |
|---|
| 2026.08.20 | ₩66,866 | ₩67,546 | ₩66,863 | ₩66,912 | +0.07% | 23.6만 |
|---|
| 2026.08.19 | ₩66,946 | ₩66,946 | ₩66,799 | ₩66,906 | -0.06% | 28.3만 |
|---|
| 2026.08.18 | ₩66,719 | ₩66,786 | ₩66,612 | ₩66,746 | +0.04% | 41.6만 |
|---|
| 2026.08.17 | ₩66,919 | ₩66,919 | ₩66,732 | ₩66,798 | -0.18% | 15.3만 |
|---|
| 2026.08.14 | ₩66,852 | ₩66,900 | ₩66,772 | ₩66,799 | -0.08% | 15.8만 |
|---|
| 2026.08.13 | ₩66,852 | ₩66,919 | ₩66,826 | ₩66,879 | +0.04% | 55.3만 |
|---|
| 2026.08.12 | ₩66,866 | ₩66,919 | ₩66,746 | ₩66,826 | -0.06% | 53.4만 |
|---|
| 2026.08.11 | ₩66,786 | ₩66,946 | ₩66,786 | ₩66,839 | +0.08% | 50.9만 |
|---|
| 2026.08.10 | ₩66,879 | ₩66,879 | ₩66,799 | ₩66,826 | -0.08% | 36.6만 |
|---|
| 2026.08.07 | ₩66,946 | ₩67,159 | ₩66,879 | ₩66,999 | +0.08% | 98.2만 |
|---|
| 2026.08.06 | ₩66,866 | ₩67,039 | ₩66,866 | ₩66,932 | +0.10% | 61.4만 |
|---|
| 2026.08.05 | ₩67,012 | ₩67,412 | ₩66,892 | ₩66,972 | -0.06% | 125.9만 |
|---|
| 2026.08.04 | ₩66,892 | ₩67,159 | ₩66,866 | ₩67,159 | +0.40% | 145.5만 |
|---|
| 2026.08.03 | ₩66,706 | ₩66,866 | ₩66,706 | ₩66,852 | +0.22% | 54.3만 |
|---|
| 2026.07.31 | ₩66,732 | ₩66,799 | ₩66,599 | ₩66,772 | +0.06% | 122.3만 |
|---|
| 2026.07.30 | ₩66,746 | ₩66,906 | ₩66,719 | ₩66,772 | +0.04% | 108.6만 |
|---|
| 2026.07.29 | ₩66,732 | ₩66,772 | ₩66,559 | ₩66,666 | -0.10% | 121.7만 |
|---|
| 2026.07.28 | ₩66,772 | ₩66,772 | ₩66,679 | ₩66,719 | -0.08% | 69.4만 |
|---|
| 2026.07.27 | ₩66,599 | ₩66,679 | ₩66,492 | ₩66,612 | +0.02% | 111.5만 |
|---|
| 2026.07.24 | ₩66,599 | ₩66,619 | ₩66,359 | ₩66,532 | -0.10% | 104.3만 |
|---|
| 2026.07.23 | ₩66,452 | ₩66,546 | ₩66,372 | ₩66,492 | +0.06% | 113.8만 |
|---|
| 2026.07.22 | ₩66,626 | ₩66,732 | ₩66,532 | ₩66,652 | +0.04% | 73.6만 |
|---|
| 2026.07.21 | ₩66,466 | ₩66,666 | ₩66,372 | ₩66,599 | +0.20% | 104.2만 |
|---|
| 2026.07.20 | ₩66,652 | ₩66,866 | ₩66,479 | ₩66,532 | -0.18% | 308.3만 |
|---|
| 2026.07.17 | ₩66,652 | ₩66,852 | ₩66,586 | ₩66,719 | +0.10% | 82.4만 |
|---|
| 2026.07.16 | ₩66,572 | ₩66,892 | ₩66,572 | ₩66,759 | +0.28% | 257.8만 |
|---|
| 2026.07.15 | ₩66,599 | ₩67,753 | ₩66,599 | ₩66,879 | +0.42% | 190.1만 |
|---|
| 2026.07.14 | ₩66,826 | ₩67,119 | ₩66,306 | ₩66,852 | +0.04% | 73.4만 |
|---|
| 2026.07.13 | ₩67,546 | ₩68,439 | ₩65,725 | ₩66,692 | -1.26% | 175.5만 |
|---|
| 2026.07.10 | ₩66,866 | ₩66,906 | ₩66,639 | ₩66,906 | +0.06% | 80.5만 |
|---|
| 2026.07.09 | ₩66,759 | ₩66,852 | ₩66,599 | ₩66,799 | +0.06% | 66.8만 |
|---|
| 2026.07.08 | ₩66,812 | ₩66,946 | ₩66,572 | ₩66,672 | -0.21% | 200만 |
|---|
| 2026.07.07 | ₩66,919 | ₩66,959 | ₩66,679 | ₩66,759 | -0.24% | 64.9만 |
|---|
| 2026.07.06 | ₩66,919 | ₩67,012 | ₩66,826 | ₩66,926 | +0.01% | 140.5만 |
|---|
| 2026.07.02 | ₩66,999 | ₩67,026 | ₩66,852 | ₩66,919 | -0.12% | 56만 |
|---|
| 2026.07.01 | ₩66,972 | ₩67,106 | ₩66,879 | ₩66,986 | +0.02% | 90.6만 |
|---|
| 2026.06.30 | ₩67,119 | ₩67,146 | ₩66,906 | ₩67,066 | -0.08% | 104.6만 |
|---|
| 2026.06.29 | ₩67,092 | ₩67,291 | ₩67,092 | ₩67,279 | +0.28% | 41.5만 |
|---|
| 2026.06.26 | ₩67,052 | ₩67,199 | ₩66,986 | ₩67,026 | -0.04% | 147.8만 |
|---|
| 2026.06.25 | ₩67,106 | ₩67,306 | ₩67,039 | ₩67,052 | -0.08% | 44.1만 |
|---|
| 2026.06.24 | ₩66,999 | ₩67,172 | ₩66,906 | ₩67,003 | +0.01% | 93.4만 |
|---|
| 2026.06.23 | ₩66,732 | ₩67,212 | ₩66,719 | ₩66,946 | +0.32% | 96.7만 |
|---|
| 2026.06.22 | ₩66,746 | ₩67,079 | ₩66,746 | ₩66,932 | +0.28% | 56.2만 |
|---|
| 2026.06.18 | ₩67,146 | ₩67,146 | ₩66,879 | ₩67,052 | -0.14% | 45만 |
|---|
| 2026.06.17 | ₩67,159 | ₩67,159 | ₩66,859 | ₩66,946 | -0.32% | 86.1만 |
|---|
| 2026.06.16 | ₩67,079 | ₩67,346 | ₩66,946 | ₩67,026 | -0.08% | 32.7만 |
|---|
| 2026.06.15 | ₩66,799 | ₩67,026 | ₩66,799 | ₩66,872 | +0.11% | 70.8만 |
|---|
| 2026.06.12 | ₩66,839 | ₩67,239 | ₩66,626 | ₩66,759 | -0.12% | 34.3만 |
|---|
| 2026.06.11 | ₩66,719 | ₩66,879 | ₩66,492 | ₩66,732 | +0.02% | 68.6만 |
|---|
| 2026.06.10 | ₩66,759 | ₩67,746 | ₩64,079 | ₩66,412 | -0.52% | 83.8만 |
|---|
| 2026.06.09 | ₩66,519 | ₩66,732 | ₩66,479 | ₩66,572 | +0.08% | 38.4만 |
|---|
| 2026.06.08 | ₩66,452 | ₩66,692 | ₩66,399 | ₩66,492 | +0.06% | 197.6만 |
|---|
| 2026.06.05 | ₩66,612 | ₩67,012 | ₩66,372 | ₩66,372 | -0.36% | 54.7만 |
|---|
| 2026.06.04 | ₩66,812 | ₩66,946 | ₩66,546 | ₩66,559 | -0.38% | 220만 |
|---|
| 2026.06.03 | ₩66,759 | ₩67,199 | ₩66,559 | ₩66,652 | -0.16% | 74.4만 |
|---|
| 2026.06.02 | ₩66,946 | ₩66,972 | ₩66,746 | ₩66,759 | -0.28% | 49.9만 |
|---|
| 2026.06.01 | ₩66,826 | ₩67,306 | ₩66,626 | ₩66,839 | +0.02% | 126.4만 |
|---|
| 2026.05.29 | ₩67,212 | ₩67,212 | ₩66,706 | ₩66,752 | -0.68% | 839.3만 |
|---|
| 2026.05.28 | ₩66,906 | ₩67,012 | ₩66,706 | ₩66,746 | -0.24% | 4191.8만 |
|---|
| 2026.05.27 | ₩66,724 | ₩66,724 | ₩66,632 | ₩66,632 | -0.14% | 600 |
|---|
| 2026.05.26 | ₩66,986 | ₩66,986 | ₩66,666 | ₩66,666 | -0.48% | 500 |
|---|
| 2026.05.22 | ₩66,772 | ₩66,772 | ₩66,546 | ₩66,546 | -0.34% | 600 |
|---|
| 2026.05.21 | ₩66,492 | ₩66,492 | ₩66,379 | ₩66,379 | -0.17% | 100 |
|---|
| 2026.05.20 | ₩66,466 | ₩66,579 | ₩66,426 | ₩66,579 | +0.17% | 2.8천 |
|---|
| 2026.05.19 | ₩66,099 | ₩66,099 | ₩66,099 | ₩66,099 | 0.00% | 100 |
|---|
| 2026.05.18 | ₩66,479 | ₩66,479 | ₩66,366 | ₩66,366 | -0.17% | 1.8천 |
|---|
| 2026.05.15 | ₩66,159 | ₩66,159 | ₩66,006 | ₩66,006 | -0.23% | 400 |
|---|
| 2026.05.14 | ₩66,359 | ₩66,432 | ₩66,359 | ₩66,432 | +0.11% | 300 |
|---|
| 2026.05.13 | ₩66,512 | ₩66,512 | ₩66,512 | ₩66,512 | 0.00% | 100 |
|---|
| 2026.05.12 | ₩66,326 | ₩66,326 | ₩66,326 | ₩66,326 | 0.00% | 100 |
|---|
| 2026.05.11 | ₩66,392 | ₩66,392 | ₩66,392 | ₩66,392 | 0.00% | 100 |
|---|
| 2026.05.08 | ₩66,726 | ₩66,879 | ₩66,572 | ₩66,726 | 0.00% | 1.1천 |
|---|
| 2026.05.07 | ₩66,739 | ₩66,739 | ₩66,592 | ₩66,592 | -0.22% | 800 |
|---|
| 2026.05.06 | ₩67,012 | ₩67,012 | ₩66,859 | ₩66,872 | -0.21% | 500 |
|---|
| 2026.05.05 | ₩66,632 | ₩66,632 | ₩66,632 | ₩66,632 | 0.00% | 100 |
|---|
| 2026.05.04 | ₩66,319 | ₩66,319 | ₩66,079 | ₩66,252 | -0.10% | 4.2천 |
|---|
| 2026.05.01 | ₩66,392 | ₩66,392 | ₩66,392 | ₩66,392 | 0.00% | 100 |
|---|
| 2026.04.30 | ₩66,658 | ₩66,658 | ₩66,658 | ₩66,658 | 0.00% | 200 |
|---|
| 2026.04.29 | ₩66,246 | ₩66,246 | ₩66,246 | ₩66,246 | 0.00% | 100 |
|---|
| 2026.04.28 | ₩66,379 | ₩66,379 | ₩66,379 | ₩66,379 | 0.00% | 100 |
|---|
| 2026.04.27 | ₩66,866 | ₩66,866 | ₩66,339 | ₩66,339 | -0.79% | 2.4천 |
|---|
| 2026.04.24 | ₩66,512 | ₩66,512 | ₩66,512 | ₩66,512 | 0.00% | 100 |
|---|
| 2026.04.23 | ₩66,592 | ₩66,592 | ₩66,592 | ₩66,592 | 0.00% | 100 |
|---|
| 2026.04.22 | ₩66,672 | ₩66,672 | ₩66,672 | ₩66,672 | 0.00% | 100 |
|---|
| 2026.04.21 | ₩66,472 | ₩66,472 | ₩66,459 | ₩66,459 | -0.02% | 300 |
|---|
| 2026.04.20 | ₩66,546 | ₩66,559 | ₩66,492 | ₩66,492 | -0.08% | 400 |
|---|
| 2026.04.17 | ₩66,859 | ₩66,859 | ₩66,859 | ₩66,859 | 0.00% | 100 |
|---|
| 2026.04.16 | ₩66,619 | ₩66,619 | ₩66,619 | ₩66,619 | 0.00% | 100 |
|---|
| 2026.04.15 | ₩66,692 | ₩66,692 | ₩66,499 | ₩66,499 | -0.29% | 300 |
|---|
| 2026.04.14 | ₩66,712 | ₩66,712 | ₩66,712 | ₩66,712 | 0.00% | 100 |
|---|
| 2026.04.13 | ₩66,486 | ₩66,486 | ₩66,486 | ₩66,486 | 0.00% | 100 |
|---|
| 2026.04.10 | ₩66,312 | ₩66,312 | ₩66,312 | ₩66,312 | 0.00% | 100 |
|---|
| 2026.04.09 | ₩66,232 | ₩66,232 | ₩66,232 | ₩66,232 | 0.00% | 100 |
|---|
| 2026.04.08 | ₩66,879 | ₩66,879 | ₩66,386 | ₩66,446 | -0.65% | 9천 |
|---|
| 2026.04.07 | ₩66,106 | ₩66,212 | ₩65,972 | ₩66,099 | -0.01% | 1.6만 |
|---|
| 2026.04.06 | ₩65,879 | ₩65,879 | ₩65,879 | ₩65,879 | 0.00% | 100 |
|---|
| 2026.04.02 | ₩66,186 | ₩66,186 | ₩66,186 | ₩66,186 | 0.00% | 100 |
|---|
| 2026.04.01 | ₩65,932 | ₩65,932 | ₩65,932 | ₩65,932 | 0.00% | 100 |
|---|
| 2026.03.31 | ₩65,842 | ₩65,842 | ₩65,842 | ₩65,842 | 0.00% | 100 |
|---|
| 2026.03.30 | ₩65,919 | ₩65,919 | ₩65,919 | ₩65,919 | 0.00% | 100 |
|---|
| 2026.03.27 | ₩65,759 | ₩65,759 | ₩65,759 | ₩65,759 | 0.00% | 100 |
|---|
| 2026.03.26 | ₩65,612 | ₩65,692 | ₩65,559 | ₩65,599 | -0.02% | 1.4만 |
|---|
| 2026.03.25 | ₩65,545 | ₩65,545 | ₩65,545 | ₩65,545 | 0.00% | 100 |
|---|
| 2026.03.24 | ₩65,359 | ₩65,452 | ₩65,265 | ₩65,265 | -0.14% | 5.6천 |
|---|
| 2026.03.23 | ₩65,866 | ₩66,079 | ₩65,545 | ₩65,886 | +0.03% | 4.1천 |
|---|
| 2026.03.20 | ₩65,559 | ₩65,652 | ₩65,439 | ₩65,439 | -0.18% | 8.5천 |
|---|
| 2026.03.19 | ₩65,719 | ₩65,719 | ₩65,719 | ₩65,719 | 0.00% | 100 |
|---|
| 2026.03.18 | ₩65,085 | ₩65,085 | ₩65,085 | ₩65,085 | 0.00% | 100 |
|---|
| 2026.03.17 | ₩65,759 | ₩65,759 | ₩65,172 | ₩65,452 | -0.47% | 1.9만 |
|---|
| 2026.03.16 | ₩65,892 | ₩66,146 | ₩65,786 | ₩65,926 | +0.05% | 7천 |
|---|
| 2026.03.13 | ₩65,799 | ₩65,799 | ₩65,799 | ₩65,799 | 0.00% | 100 |
|---|
| 2026.03.12 | ₩65,959 | ₩65,959 | ₩65,732 | ₩65,732 | -0.34% | 1.1천 |
|---|
| 2026.03.11 | ₩65,319 | ₩65,319 | ₩65,319 | ₩65,319 | 0.00% | 100 |
|---|
| 2026.03.10 | ₩65,452 | ₩65,519 | ₩65,452 | ₩65,519 | +0.10% | 1.4천 |
|---|
| 2026.03.09 | ₩65,612 | ₩65,852 | ₩65,585 | ₩65,852 | +0.37% | 2.4천 |
|---|
| 2026.03.06 | ₩65,725 | ₩65,725 | ₩65,725 | ₩65,725 | 0.00% | 100 |
|---|
| 2026.03.05 | ₩65,492 | ₩65,685 | ₩65,492 | ₩65,685 | +0.30% | 1.1천 |
|---|
| 2026.03.04 | ₩65,585 | ₩65,725 | ₩65,559 | ₩65,725 | +0.21% | 2.6천 |
|---|
| 2026.03.03 | ₩65,279 | ₩65,545 | ₩65,279 | ₩65,445 | +0.26% | 3.7천 |
|---|
| 2026.03.02 | ₩65,025 | ₩65,025 | ₩65,025 | ₩65,025 | 0.00% | 100 |
|---|
| 2026.02.27 | ₩65,199 | ₩65,199 | ₩65,199 | ₩65,199 | 0.00% | 200 |
|---|
| 2026.02.26 | ₩65,225 | ₩65,225 | ₩65,099 | ₩65,099 | -0.19% | 1.1천 |
|---|
| 2026.02.25 | ₩64,979 | ₩64,979 | ₩64,979 | ₩64,979 | 0.00% | 100 |
|---|
| 2026.02.24 | ₩65,225 | ₩65,225 | ₩65,099 | ₩65,099 | -0.19% | 900 |
|---|
| 2026.02.23 | ₩65,319 | ₩65,319 | ₩65,079 | ₩65,232 | -0.13% | 2.1천 |
|---|
| 2026.02.20 | ₩65,205 | ₩65,205 | ₩65,205 | ₩65,205 | 0.00% | 100 |
|---|
| 2026.02.19 | ₩65,185 | ₩65,185 | ₩65,185 | ₩65,185 | 0.00% | 100 |
|---|
| 2026.02.18 | ₩65,120 | ₩65,120 | ₩65,120 | ₩65,120 | 0.00% | 100 |
|---|
| 2026.02.17 | ₩65,352 | ₩65,352 | ₩65,352 | ₩65,352 | 0.00% | 100 |
|---|
| 2026.02.13 | ₩65,339 | ₩65,339 | ₩65,339 | ₩65,339 | 0.00% | 200 |
|---|
| 2026.02.12 | ₩65,192 | ₩65,192 | ₩65,192 | ₩65,192 | 0.00% | 100 |
|---|
| 2026.02.11 | ₩65,025 | ₩65,052 | ₩64,843 | ₩64,885 | -0.22% | 1.2천 |
|---|
| 2026.02.10 | ₩65,072 | ₩65,085 | ₩65,072 | ₩65,085 | +0.02% | 500 |
|---|
| 2026.02.09 | ₩65,025 | ₩65,105 | ₩64,952 | ₩64,952 | -0.11% | 2.2천 |
|---|
| 2026.02.06 | ₩65,239 | ₩65,252 | ₩64,932 | ₩65,112 | -0.19% | 4.6천 |
|---|
| 2026.02.05 | ₩65,032 | ₩65,032 | ₩65,032 | ₩65,032 | 0.00% | 100 |
|---|
| 2026.02.04 | ₩64,772 | ₩64,772 | ₩64,772 | ₩64,772 | 0.00% | 100 |
|---|
| 2026.02.03 | ₩64,699 | ₩64,699 | ₩64,699 | ₩64,699 | 0.00% | 100 |
|---|
| 2026.02.02 | ₩64,799 | ₩64,799 | ₩64,799 | ₩64,799 | 0.00% | 100 |
|---|
| 2026.01.30 | ₩65,039 | ₩65,039 | ₩64,872 | ₩64,872 | -0.26% | 500 |
|---|
| 2026.01.29 | ₩64,912 | ₩64,912 | ₩64,912 | ₩64,912 | 0.00% | 100 |
|---|
| 2026.01.28 | ₩64,872 | ₩64,872 | ₩64,872 | ₩64,872 | 0.00% | 100 |
|---|
| 2026.01.27 | ₩64,932 | ₩64,932 | ₩64,751 | ₩64,751 | -0.28% | 1.6천 |
|---|
| 2026.01.26 | ₩64,845 | ₩64,845 | ₩64,845 | ₩64,845 | 0.00% | 300 |
|---|
| 2026.01.23 | ₩64,779 | ₩64,779 | ₩64,779 | ₩64,779 | 0.00% | 100 |
|---|
| 2026.01.22 | ₩64,659 | ₩64,659 | ₩64,559 | ₩64,571 | -0.14% | 400 |
|---|
| 2026.01.21 | ₩64,699 | ₩64,699 | ₩64,699 | ₩64,699 | 0.00% | 100 |
|---|
| 2026.01.20 | ₩64,492 | ₩64,492 | ₩64,492 | ₩64,492 | 0.00% | 200 |
|---|
| 2026.01.16 | ₩64,865 | ₩64,879 | ₩64,779 | ₩64,779 | -0.13% | 1.9천 |
|---|
| 2026.01.15 | ₩64,805 | ₩64,805 | ₩64,805 | ₩64,805 | 0.00% | 100 |
|---|
| 2026.01.14 | ₩64,839 | ₩64,952 | ₩64,825 | ₩64,952 | +0.17% | 5.7천 |
|---|
| 2026.01.13 | ₩64,759 | ₩64,859 | ₩64,759 | ₩64,859 | +0.15% | 400 |
|---|
| 2026.01.12 | ₩64,899 | ₩64,899 | ₩64,899 | ₩64,899 | 0.00% | 100 |
|---|
| 2026.01.09 | ₩64,992 | ₩64,992 | ₩64,992 | ₩64,992 | 0.00% | 100 |
|---|
| 2026.01.08 | ₩65,032 | ₩65,032 | ₩65,032 | ₩65,032 | 0.00% | 100 |
|---|
| 2026.01.07 | ₩65,052 | ₩65,105 | ₩64,945 | ₩65,105 | +0.08% | 6.6천 |
|---|
| 2026.01.06 | ₩64,919 | ₩64,936 | ₩64,919 | ₩64,936 | +0.03% | 200 |
|---|
| 2026.01.05 | ₩65,179 | ₩65,179 | ₩65,179 | ₩65,179 | 0.00% | 100 |
|---|
| 2026.01.02 | ₩65,152 | ₩65,152 | ₩65,152 | ₩65,152 | 0.00% | 100 |
|---|
| 2025.12.31 | ₩65,245 | ₩65,245 | ₩65,152 | ₩65,152 | -0.14% | 200 |
|---|
| 2025.12.30 | ₩65,385 | ₩65,385 | ₩65,299 | ₩65,299 | -0.13% | 300 |
|---|
| 2025.12.29 | ₩65,212 | ₩65,365 | ₩65,212 | ₩65,365 | +0.24% | 500 |
|---|
| 2025.12.26 | ₩65,279 | ₩65,325 | ₩65,279 | ₩65,325 | +0.07% | 200 |
|---|
| 2025.12.24 | ₩65,132 | ₩65,299 | ₩65,132 | ₩65,299 | +0.26% | 1.1천 |
|---|
| 2025.12.23 | ₩65,185 | ₩65,245 | ₩65,025 | ₩65,245 | +0.09% | 3.8천 |
|---|
| 2025.12.22 | ₩65,212 | ₩65,212 | ₩65,212 | ₩65,212 | 0.00% | 900 |
|---|
| 2025.12.19 | ₩65,179 | ₩65,179 | ₩65,179 | ₩65,179 | 0.00% | 100 |
|---|
| 2025.12.18 | ₩67,239 | ₩67,372 | ₩67,239 | ₩67,372 | +0.20% | 200 |
|---|
| 2025.12.17 | ₩67,252 | ₩67,379 | ₩67,252 | ₩67,372 | +0.18% | 1.2천 |
|---|
| 2025.12.16 | ₩67,279 | ₩67,279 | ₩67,279 | ₩67,279 | 0.00% | 100 |
|---|
| 2025.12.15 | ₩67,119 | ₩67,226 | ₩67,119 | ₩67,226 | +0.16% | 300 |
|---|
| 2025.12.12 | ₩67,893 | ₩67,893 | ₩67,026 | ₩67,106 | -1.16% | 3.3천 |
|---|
| 2025.12.11 | ₩68,293 | ₩68,293 | ₩67,332 | ₩67,366 | -1.36% | 4.2천 |
|---|
| 2025.12.10 | ₩67,679 | ₩67,679 | ₩67,186 | ₩67,306 | -0.55% | 1천 |
|---|
| 2025.12.09 | ₩67,279 | ₩67,352 | ₩67,279 | ₩67,352 | +0.11% | 100 |
|---|
| 2025.12.08 | ₩67,266 | ₩67,372 | ₩67,266 | ₩67,372 | +0.16% | 100 |
|---|
| 2025.12.05 | ₩67,893 | ₩67,893 | ₩67,132 | ₩67,226 | -0.98% | 1.8천 |
|---|
| 2025.12.04 | ₩67,272 | ₩67,272 | ₩67,272 | ₩67,272 | 0.00% | 1.1천 |
|---|
| 2025.12.03 | ₩67,306 | ₩67,399 | ₩67,306 | ₩67,399 | +0.14% | 1천 |
|---|
| 2025.12.02 | ₩67,272 | ₩67,272 | ₩67,272 | ₩67,272 | 0.00% | 200 |
|---|
| 2025.12.01 | ₩67,119 | ₩67,212 | ₩67,119 | ₩67,212 | +0.14% | 200 |
|---|
| 2025.11.28 | ₩67,492 | ₩67,492 | ₩67,492 | ₩67,492 | 0.00% | 100 |
|---|
| 2025.11.26 | ₩67,599 | ₩67,599 | ₩67,599 | ₩67,599 | 0.00% | 100 |
|---|
| 2025.11.25 | ₩67,626 | ₩67,626 | ₩67,546 | ₩67,546 | -0.12% | 6.2천 |
|---|
| 2025.11.24 | ₩67,566 | ₩67,566 | ₩67,566 | ₩67,566 | 0.00% | 100 |
|---|
| 2025.11.21 | ₩67,466 | ₩67,466 | ₩67,466 | ₩67,466 | 0.00% | 100 |
|---|
| 2025.11.20 | ₩67,399 | ₩67,399 | ₩67,399 | ₩67,399 | 0.00% | 0 |
|---|
| 2025.11.19 | ₩67,346 | ₩67,346 | ₩67,346 | ₩67,346 | 0.00% | 100 |
|---|
| 2025.11.18 | ₩67,292 | ₩67,292 | ₩67,292 | ₩67,292 | 0.00% | 100 |
|---|
| 2025.11.17 | ₩67,332 | ₩67,332 | ₩67,332 | ₩67,332 | 0.00% | 100 |
|---|
| 2025.11.14 | ₩67,266 | ₩67,306 | ₩67,159 | ₩67,159 | -0.16% | 2.8천 |
|---|
| 2025.11.13 | ₩67,092 | ₩67,186 | ₩67,092 | ₩67,186 | +0.14% | 100 |
|---|
| 2025.11.12 | ₩67,346 | ₩67,352 | ₩67,346 | ₩67,352 | +0.01% | 2.5천 |
|---|
| 2025.11.11 | ₩67,359 | ₩67,359 | ₩67,359 | ₩67,359 | 0.00% | 100 |
|---|
| 2025.11.10 | ₩67,356 | ₩67,356 | ₩67,356 | ₩67,356 | 0.00% | 100 |
|---|
| 2025.11.07 | ₩67,372 | ₩67,492 | ₩67,292 | ₩67,292 | -0.12% | 600 |
|---|
| 2025.11.06 | ₩67,492 | ₩67,546 | ₩67,412 | ₩67,412 | -0.12% | 4.1천 |
|---|
| 2025.11.05 | ₩67,346 | ₩67,372 | ₩67,319 | ₩67,319 | -0.04% | 3.3천 |
|---|
| 2025.11.04 | ₩67,346 | ₩67,452 | ₩67,346 | ₩67,452 | +0.16% | 300 |
|---|
| 2025.11.03 | ₩67,466 | ₩67,532 | ₩67,419 | ₩67,419 | -0.07% | 6.7천 |
|---|
| 2025.10.31 | ₩67,412 | ₩67,412 | ₩67,412 | ₩67,412 | 0.00% | 2.3천 |
|---|
| 2025.10.30 | ₩67,199 | ₩67,292 | ₩67,199 | ₩67,292 | +0.14% | 1.8천 |
|---|
| 2025.10.29 | ₩67,458 | ₩67,458 | ₩67,426 | ₩67,426 | -0.05% | 1천 |
|---|
| 2025.10.28 | ₩67,494 | ₩67,666 | ₩67,466 | ₩67,571 | +0.11% | 8.9천 |
|---|
| 2025.10.27 | ₩67,532 | ₩67,532 | ₩67,466 | ₩67,466 | -0.10% | 2.5천 |
|---|
| 2025.10.24 | ₩67,498 | ₩67,498 | ₩67,498 | ₩67,498 | 0.00% | 1.6천 |
|---|
| 2025.10.23 | ₩67,532 | ₩67,532 | ₩67,532 | ₩67,532 | 0.00% | 100 |
|---|
| 2025.10.22 | ₩67,599 | ₩67,599 | ₩67,599 | ₩67,599 | 0.00% | 100 |
|---|
| 2025.10.21 | ₩67,506 | ₩67,519 | ₩67,506 | ₩67,519 | +0.02% | 600 |
|---|
| 2025.10.20 | ₩67,519 | ₩67,519 | ₩67,506 | ₩67,506 | -0.02% | 4.4천 |
|---|
| 2025.10.17 | ₩67,586 | ₩67,586 | ₩67,466 | ₩67,466 | -0.18% | 400 |
|---|
| 2025.10.16 | ₩67,492 | ₩67,666 | ₩67,492 | ₩67,666 | +0.26% | 600 |
|---|
| 2025.10.15 | ₩67,799 | ₩67,799 | ₩67,572 | ₩67,572 | -0.33% | 500 |
|---|
| 2025.10.14 | ₩67,613 | ₩67,679 | ₩67,532 | ₩67,532 | -0.12% | 2.3천 |
|---|
| 2025.10.13 | ₩67,399 | ₩67,399 | ₩67,399 | ₩67,399 | 0.00% | 200 |
|---|
| 2025.10.10 | ₩67,372 | ₩67,372 | ₩67,372 | ₩67,372 | 0.00% | 300 |
|---|