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 | ₩66,481 | ₩66,481 | ₩66,234 | ₩66,414 | -0.10% | 57.5만 |
| 2026.10.08 | ₩66,361 | ₩66,361 | ₩65,854 | ₩66,321 | -0.06% | 68.5만 |
| 2026.10.07 | ₩65,814 | ₩66,280 | ₩65,814 | ₩66,147 | +0.51% | 54.3만 |
| 2026.10.06 | ₩66,014 | ₩66,227 | ₩65,934 | ₩65,934 | -0.12% | 45.4만 |
| 2026.10.05 | ₩65,760 | ₩66,147 | ₩65,760 | ₩65,920 | +0.24% | 85.3만 |
| 2026.10.02 | ₩66,107 | ₩66,387 | ₩65,974 | ₩66,014 | -0.14% | 60.1만 |
| 2026.10.01 | ₩66,014 | ₩66,361 | ₩65,894 | ₩66,014 | 0.00% | 96.9만 |
| 2026.09.30 | ₩66,787 | ₩67,947 | ₩66,401 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩66,827 |
| +0.06% |
| 72.6만 |
| 2026.09.29 | ₩66,827 | ₩66,881 | ₩66,627 | ₩66,801 | -0.04% | 100.7만 |
|---|
| 2026.09.28 | ₩67,148 | ₩67,148 | ₩66,747 | ₩66,907 | -0.36% | 106.9만 |
|---|
| 2026.09.25 | ₩66,987 | ₩67,254 | ₩66,934 | ₩67,174 | +0.28% | 99.3만 |
|---|
| 2026.09.24 | ₩67,148 | ₩69,268 | ₩66,561 | ₩67,014 | -0.20% | 115.4만 |
|---|
| 2026.09.23 | ₩67,121 | ₩67,975 | ₩66,809 | ₩66,947 | -0.26% | 257.3만 |
|---|
| 2026.09.22 | ₩67,121 | ₩67,281 | ₩66,961 | ₩66,987 | -0.20% | 1744.7만 |
|---|
| 2026.09.21 | ₩66,934 | ₩67,174 | ₩66,934 | ₩67,108 | +0.26% | 36.7만 |
|---|
| 2026.09.18 | ₩66,961 | ₩67,067 | ₩66,814 | ₩66,934 | -0.04% | 20.1만 |
|---|
| 2026.09.17 | ₩66,921 | ₩67,121 | ₩66,834 | ₩66,974 | +0.08% | 16.8만 |
|---|
| 2026.09.16 | ₩66,827 | ₩67,001 | ₩65,760 | ₩67,001 | +0.26% | 28만 |
|---|
| 2026.09.15 | ₩66,681 | ₩68,762 | ₩65,775 | ₩66,841 | +0.24% | 42.5만 |
|---|
| 2026.09.14 | ₩66,801 | ₩66,934 | ₩66,629 | ₩66,827 | +0.04% | 18.9만 |
|---|
| 2026.09.11 | ₩66,827 | ₩67,027 | ₩66,814 | ₩66,827 | 0.00% | 27.7만 |
|---|
| 2026.09.10 | ₩66,707 | ₩67,975 | ₩66,707 | ₩66,921 | +0.32% | 18.5만 |
|---|
| 2026.09.09 | ₩67,041 | ₩67,094 | ₩66,921 | ₩67,041 | 0.00% | 18.4만 |
|---|
| 2026.09.08 | ₩67,014 | ₩67,081 | ₩66,867 | ₩66,961 | -0.08% | 19.8만 |
|---|
| 2026.09.04 | ₩66,974 | ₩67,108 | ₩66,801 | ₩67,001 | +0.04% | 20.5만 |
|---|
| 2026.09.03 | ₩66,894 | ₩67,188 | ₩66,881 | ₩67,027 | +0.20% | 17.3만 |
|---|
| 2026.09.02 | ₩66,881 | ₩67,014 | ₩66,778 | ₩66,867 | -0.02% | 15.2만 |
|---|
| 2026.09.01 | ₩66,827 | ₩66,974 | ₩66,827 | ₩66,867 | +0.06% | 29.7만 |
|---|
| 2026.08.31 | ₩67,014 | ₩67,014 | ₩66,801 | ₩66,934 | -0.12% | 14.1만 |
|---|
| 2026.08.28 | ₩66,987 | ₩68,273 | ₩66,627 | ₩66,947 | -0.06% | 19.2만 |
|---|
| 2026.08.27 | ₩67,067 | ₩67,214 | ₩67,007 | ₩67,041 | -0.04% | 44.5만 |
|---|
| 2026.08.26 | ₩67,121 | ₩67,161 | ₩66,947 | ₩67,121 | 0.00% | 19.2만 |
|---|
| 2026.08.25 | ₩67,001 | ₩67,361 | ₩66,895 | ₩67,041 | +0.06% | 19.2만 |
|---|
| 2026.08.24 | ₩66,627 | ₩67,241 | ₩66,240 | ₩66,801 | +0.26% | 28.7만 |
|---|
| 2026.08.21 | ₩66,814 | ₩66,947 | ₩65,787 | ₩66,921 | +0.16% | 17.5만 |
|---|
| 2026.08.20 | ₩66,881 | ₩67,561 | ₩66,878 | ₩66,927 | +0.07% | 23.6만 |
|---|
| 2026.08.19 | ₩66,961 | ₩66,961 | ₩66,814 | ₩66,921 | -0.06% | 28.3만 |
|---|
| 2026.08.18 | ₩66,734 | ₩66,801 | ₩66,627 | ₩66,761 | +0.04% | 41.6만 |
|---|
| 2026.08.17 | ₩66,934 | ₩66,934 | ₩66,747 | ₩66,813 | -0.18% | 15.3만 |
|---|
| 2026.08.14 | ₩66,867 | ₩66,915 | ₩66,787 | ₩66,814 | -0.08% | 15.8만 |
|---|
| 2026.08.13 | ₩66,867 | ₩66,934 | ₩66,841 | ₩66,894 | +0.04% | 55.3만 |
|---|
| 2026.08.12 | ₩66,881 | ₩66,934 | ₩66,761 | ₩66,841 | -0.06% | 53.4만 |
|---|
| 2026.08.11 | ₩66,801 | ₩66,961 | ₩66,801 | ₩66,854 | +0.08% | 50.9만 |
|---|
| 2026.08.10 | ₩66,894 | ₩66,894 | ₩66,814 | ₩66,841 | -0.08% | 36.6만 |
|---|
| 2026.08.07 | ₩66,961 | ₩67,174 | ₩66,894 | ₩67,014 | +0.08% | 98.2만 |
|---|
| 2026.08.06 | ₩66,881 | ₩67,054 | ₩66,881 | ₩66,947 | +0.10% | 61.4만 |
|---|
| 2026.08.05 | ₩67,027 | ₩67,428 | ₩66,907 | ₩66,987 | -0.06% | 125.9만 |
|---|
| 2026.08.04 | ₩66,907 | ₩67,174 | ₩66,881 | ₩67,174 | +0.40% | 145.5만 |
|---|
| 2026.08.03 | ₩66,721 | ₩66,881 | ₩66,721 | ₩66,867 | +0.22% | 54.3만 |
|---|
| 2026.07.31 | ₩66,747 | ₩66,814 | ₩66,614 | ₩66,787 | +0.06% | 122.3만 |
|---|
| 2026.07.30 | ₩66,761 | ₩66,921 | ₩66,734 | ₩66,787 | +0.04% | 108.6만 |
|---|
| 2026.07.29 | ₩66,747 | ₩66,787 | ₩66,574 | ₩66,681 | -0.10% | 121.7만 |
|---|
| 2026.07.28 | ₩66,787 | ₩66,787 | ₩66,694 | ₩66,734 | -0.08% | 69.4만 |
|---|
| 2026.07.27 | ₩66,614 | ₩66,694 | ₩66,507 | ₩66,627 | +0.02% | 111.5만 |
|---|
| 2026.07.24 | ₩66,614 | ₩66,634 | ₩66,374 | ₩66,547 | -0.10% | 104.3만 |
|---|
| 2026.07.23 | ₩66,467 | ₩66,561 | ₩66,387 | ₩66,507 | +0.06% | 113.8만 |
|---|
| 2026.07.22 | ₩66,641 | ₩66,747 | ₩66,547 | ₩66,667 | +0.04% | 73.6만 |
|---|
| 2026.07.21 | ₩66,481 | ₩66,681 | ₩66,387 | ₩66,614 | +0.20% | 104.2만 |
|---|
| 2026.07.20 | ₩66,667 | ₩66,881 | ₩66,494 | ₩66,547 | -0.18% | 308.3만 |
|---|
| 2026.07.17 | ₩66,667 | ₩66,867 | ₩66,601 | ₩66,734 | +0.10% | 82.4만 |
|---|
| 2026.07.16 | ₩66,587 | ₩66,907 | ₩66,587 | ₩66,774 | +0.28% | 257.8만 |
|---|
| 2026.07.15 | ₩66,614 | ₩67,768 | ₩66,614 | ₩66,894 | +0.42% | 190.1만 |
|---|
| 2026.07.14 | ₩66,841 | ₩67,134 | ₩66,321 | ₩66,867 | +0.04% | 73.4만 |
|---|
| 2026.07.13 | ₩67,561 | ₩68,455 | ₩65,740 | ₩66,707 | -1.26% | 175.5만 |
|---|
| 2026.07.10 | ₩66,881 | ₩66,921 | ₩66,654 | ₩66,921 | +0.06% | 80.5만 |
|---|
| 2026.07.09 | ₩66,774 | ₩66,867 | ₩66,614 | ₩66,814 | +0.06% | 66.8만 |
|---|
| 2026.07.08 | ₩66,827 | ₩66,961 | ₩66,587 | ₩66,687 | -0.21% | 200만 |
|---|
| 2026.07.07 | ₩66,934 | ₩66,974 | ₩66,694 | ₩66,774 | -0.24% | 64.9만 |
|---|
| 2026.07.06 | ₩66,934 | ₩67,027 | ₩66,841 | ₩66,941 | +0.01% | 140.5만 |
|---|
| 2026.07.02 | ₩67,014 | ₩67,041 | ₩66,867 | ₩66,934 | -0.12% | 56만 |
|---|
| 2026.07.01 | ₩66,987 | ₩67,121 | ₩66,894 | ₩67,001 | +0.02% | 90.6만 |
|---|
| 2026.06.30 | ₩67,134 | ₩67,161 | ₩66,921 | ₩67,081 | -0.08% | 104.6만 |
|---|
| 2026.06.29 | ₩67,108 | ₩67,306 | ₩67,108 | ₩67,294 | +0.28% | 41.5만 |
|---|
| 2026.06.26 | ₩67,067 | ₩67,214 | ₩67,001 | ₩67,041 | -0.04% | 147.8만 |
|---|
| 2026.06.25 | ₩67,121 | ₩67,321 | ₩67,054 | ₩67,067 | -0.08% | 44.1만 |
|---|
| 2026.06.24 | ₩67,014 | ₩67,188 | ₩66,921 | ₩67,018 | +0.01% | 93.4만 |
|---|
| 2026.06.23 | ₩66,747 | ₩67,228 | ₩66,734 | ₩66,961 | +0.32% | 96.7만 |
|---|
| 2026.06.22 | ₩66,761 | ₩67,094 | ₩66,761 | ₩66,947 | +0.28% | 56.2만 |
|---|
| 2026.06.18 | ₩67,161 | ₩67,161 | ₩66,894 | ₩67,067 | -0.14% | 45만 |
|---|
| 2026.06.17 | ₩67,174 | ₩67,174 | ₩66,874 | ₩66,961 | -0.32% | 86.1만 |
|---|
| 2026.06.16 | ₩67,094 | ₩67,361 | ₩66,961 | ₩67,041 | -0.08% | 32.7만 |
|---|
| 2026.06.15 | ₩66,814 | ₩67,041 | ₩66,814 | ₩66,887 | +0.11% | 70.8만 |
|---|
| 2026.06.12 | ₩66,854 | ₩67,254 | ₩66,641 | ₩66,774 | -0.12% | 34.3만 |
|---|
| 2026.06.11 | ₩66,734 | ₩66,894 | ₩66,507 | ₩66,747 | +0.02% | 68.6만 |
|---|
| 2026.06.10 | ₩66,774 | ₩67,761 | ₩64,093 | ₩66,427 | -0.52% | 83.8만 |
|---|
| 2026.06.09 | ₩66,534 | ₩66,747 | ₩66,494 | ₩66,587 | +0.08% | 38.4만 |
|---|
| 2026.06.08 | ₩66,467 | ₩66,707 | ₩66,414 | ₩66,507 | +0.06% | 197.6만 |
|---|
| 2026.06.05 | ₩66,627 | ₩67,027 | ₩66,387 | ₩66,387 | -0.36% | 54.7만 |
|---|
| 2026.06.04 | ₩66,827 | ₩66,961 | ₩66,561 | ₩66,574 | -0.38% | 220만 |
|---|
| 2026.06.03 | ₩66,774 | ₩67,214 | ₩66,574 | ₩66,667 | -0.16% | 74.4만 |
|---|
| 2026.06.02 | ₩66,961 | ₩66,987 | ₩66,761 | ₩66,774 | -0.28% | 49.9만 |
|---|
| 2026.06.01 | ₩66,841 | ₩67,321 | ₩66,641 | ₩66,854 | +0.02% | 126.4만 |
|---|
| 2026.05.29 | ₩67,228 | ₩67,228 | ₩66,721 | ₩66,767 | -0.68% | 839.3만 |
|---|
| 2026.05.28 | ₩66,921 | ₩67,027 | ₩66,721 | ₩66,761 | -0.24% | 4191.8만 |
|---|
| 2026.05.27 | ₩66,739 | ₩66,739 | ₩66,647 | ₩66,647 | -0.14% | 600 |
|---|
| 2026.05.26 | ₩67,001 | ₩67,001 | ₩66,681 | ₩66,681 | -0.48% | 500 |
|---|
| 2026.05.22 | ₩66,787 | ₩66,787 | ₩66,561 | ₩66,561 | -0.34% | 600 |
|---|
| 2026.05.21 | ₩66,507 | ₩66,507 | ₩66,394 | ₩66,394 | -0.17% | 100 |
|---|
| 2026.05.20 | ₩66,481 | ₩66,594 | ₩66,441 | ₩66,594 | +0.17% | 2.8천 |
|---|
| 2026.05.19 | ₩66,114 | ₩66,114 | ₩66,114 | ₩66,114 | 0.00% | 100 |
|---|
| 2026.05.18 | ₩66,494 | ₩66,494 | ₩66,381 | ₩66,381 | -0.17% | 1.8천 |
|---|
| 2026.05.15 | ₩66,174 | ₩66,174 | ₩66,020 | ₩66,020 | -0.23% | 400 |
|---|
| 2026.05.14 | ₩66,374 | ₩66,447 | ₩66,374 | ₩66,447 | +0.11% | 300 |
|---|
| 2026.05.13 | ₩66,527 | ₩66,527 | ₩66,527 | ₩66,527 | 0.00% | 100 |
|---|
| 2026.05.12 | ₩66,341 | ₩66,341 | ₩66,341 | ₩66,341 | 0.00% | 100 |
|---|
| 2026.05.11 | ₩66,407 | ₩66,407 | ₩66,407 | ₩66,407 | 0.00% | 100 |
|---|
| 2026.05.08 | ₩66,741 | ₩66,894 | ₩66,587 | ₩66,741 | 0.00% | 1.1천 |
|---|
| 2026.05.07 | ₩66,754 | ₩66,754 | ₩66,607 | ₩66,607 | -0.22% | 800 |
|---|
| 2026.05.06 | ₩67,027 | ₩67,027 | ₩66,874 | ₩66,887 | -0.21% | 500 |
|---|
| 2026.05.05 | ₩66,647 | ₩66,647 | ₩66,647 | ₩66,647 | 0.00% | 100 |
|---|
| 2026.05.04 | ₩66,334 | ₩66,334 | ₩66,094 | ₩66,267 | -0.10% | 4.2천 |
|---|
| 2026.05.01 | ₩66,407 | ₩66,407 | ₩66,407 | ₩66,407 | 0.00% | 100 |
|---|
| 2026.04.30 | ₩66,673 | ₩66,673 | ₩66,673 | ₩66,673 | 0.00% | 200 |
|---|
| 2026.04.29 | ₩66,260 | ₩66,260 | ₩66,260 | ₩66,260 | 0.00% | 100 |
|---|
| 2026.04.28 | ₩66,394 | ₩66,394 | ₩66,394 | ₩66,394 | 0.00% | 100 |
|---|
| 2026.04.27 | ₩66,881 | ₩66,881 | ₩66,354 | ₩66,354 | -0.79% | 2.4천 |
|---|
| 2026.04.24 | ₩66,527 | ₩66,527 | ₩66,527 | ₩66,527 | 0.00% | 100 |
|---|
| 2026.04.23 | ₩66,607 | ₩66,607 | ₩66,607 | ₩66,607 | 0.00% | 100 |
|---|
| 2026.04.22 | ₩66,687 | ₩66,687 | ₩66,687 | ₩66,687 | 0.00% | 100 |
|---|
| 2026.04.21 | ₩66,487 | ₩66,487 | ₩66,474 | ₩66,474 | -0.02% | 300 |
|---|
| 2026.04.20 | ₩66,561 | ₩66,574 | ₩66,507 | ₩66,507 | -0.08% | 400 |
|---|
| 2026.04.17 | ₩66,874 | ₩66,874 | ₩66,874 | ₩66,874 | 0.00% | 100 |
|---|
| 2026.04.16 | ₩66,634 | ₩66,634 | ₩66,634 | ₩66,634 | 0.00% | 100 |
|---|
| 2026.04.15 | ₩66,707 | ₩66,707 | ₩66,514 | ₩66,514 | -0.29% | 300 |
|---|
| 2026.04.14 | ₩66,727 | ₩66,727 | ₩66,727 | ₩66,727 | 0.00% | 100 |
|---|
| 2026.04.13 | ₩66,501 | ₩66,501 | ₩66,501 | ₩66,501 | 0.00% | 100 |
|---|
| 2026.04.10 | ₩66,327 | ₩66,327 | ₩66,327 | ₩66,327 | 0.00% | 100 |
|---|
| 2026.04.09 | ₩66,247 | ₩66,247 | ₩66,247 | ₩66,247 | 0.00% | 100 |
|---|
| 2026.04.08 | ₩66,894 | ₩66,894 | ₩66,401 | ₩66,461 | -0.65% | 9천 |
|---|
| 2026.04.07 | ₩66,120 | ₩66,227 | ₩65,987 | ₩66,114 | -0.01% | 1.6만 |
|---|
| 2026.04.06 | ₩65,894 | ₩65,894 | ₩65,894 | ₩65,894 | 0.00% | 100 |
|---|
| 2026.04.02 | ₩66,200 | ₩66,200 | ₩66,200 | ₩66,200 | 0.00% | 100 |
|---|
| 2026.04.01 | ₩65,947 | ₩65,947 | ₩65,947 | ₩65,947 | 0.00% | 100 |
|---|
| 2026.03.31 | ₩65,856 | ₩65,856 | ₩65,856 | ₩65,856 | 0.00% | 100 |
|---|
| 2026.03.30 | ₩65,934 | ₩65,934 | ₩65,934 | ₩65,934 | 0.00% | 100 |
|---|
| 2026.03.27 | ₩65,774 | ₩65,774 | ₩65,774 | ₩65,774 | 0.00% | 100 |
|---|
| 2026.03.26 | ₩65,627 | ₩65,707 | ₩65,574 | ₩65,614 | -0.02% | 1.4만 |
|---|
| 2026.03.25 | ₩65,560 | ₩65,560 | ₩65,560 | ₩65,560 | 0.00% | 100 |
|---|
| 2026.03.24 | ₩65,373 | ₩65,467 | ₩65,280 | ₩65,280 | -0.14% | 5.6천 |
|---|
| 2026.03.23 | ₩65,880 | ₩66,094 | ₩65,560 | ₩65,900 | +0.03% | 4.1천 |
|---|
| 2026.03.20 | ₩65,574 | ₩65,667 | ₩65,453 | ₩65,453 | -0.18% | 8.5천 |
|---|
| 2026.03.19 | ₩65,734 | ₩65,734 | ₩65,734 | ₩65,734 | 0.00% | 100 |
|---|
| 2026.03.18 | ₩65,100 | ₩65,100 | ₩65,100 | ₩65,100 | 0.00% | 100 |
|---|
| 2026.03.17 | ₩65,774 | ₩65,774 | ₩65,187 | ₩65,467 | -0.47% | 1.9만 |
|---|
| 2026.03.16 | ₩65,907 | ₩66,160 | ₩65,800 | ₩65,940 | +0.05% | 7천 |
|---|
| 2026.03.13 | ₩65,814 | ₩65,814 | ₩65,814 | ₩65,814 | 0.00% | 100 |
|---|
| 2026.03.12 | ₩65,974 | ₩65,974 | ₩65,747 | ₩65,747 | -0.34% | 1.1천 |
|---|
| 2026.03.11 | ₩65,333 | ₩65,333 | ₩65,333 | ₩65,333 | 0.00% | 100 |
|---|
| 2026.03.10 | ₩65,467 | ₩65,534 | ₩65,467 | ₩65,534 | +0.10% | 1.4천 |
|---|
| 2026.03.09 | ₩65,627 | ₩65,867 | ₩65,600 | ₩65,867 | +0.37% | 2.4천 |
|---|
| 2026.03.06 | ₩65,740 | ₩65,740 | ₩65,740 | ₩65,740 | 0.00% | 100 |
|---|
| 2026.03.05 | ₩65,507 | ₩65,700 | ₩65,507 | ₩65,700 | +0.30% | 1.1천 |
|---|
| 2026.03.04 | ₩65,600 | ₩65,740 | ₩65,574 | ₩65,740 | +0.21% | 2.6천 |
|---|
| 2026.03.03 | ₩65,293 | ₩65,560 | ₩65,293 | ₩65,460 | +0.26% | 3.7천 |
|---|
| 2026.03.02 | ₩65,040 | ₩65,040 | ₩65,040 | ₩65,040 | 0.00% | 100 |
|---|
| 2026.02.27 | ₩65,213 | ₩65,213 | ₩65,213 | ₩65,213 | 0.00% | 200 |
|---|
| 2026.02.26 | ₩65,240 | ₩65,240 | ₩65,113 | ₩65,113 | -0.19% | 1.1천 |
|---|
| 2026.02.25 | ₩64,993 | ₩64,993 | ₩64,993 | ₩64,993 | 0.00% | 100 |
|---|
| 2026.02.24 | ₩65,240 | ₩65,240 | ₩65,113 | ₩65,113 | -0.19% | 900 |
|---|
| 2026.02.23 | ₩65,333 | ₩65,333 | ₩65,093 | ₩65,247 | -0.13% | 2.1천 |
|---|
| 2026.02.20 | ₩65,220 | ₩65,220 | ₩65,220 | ₩65,220 | 0.00% | 100 |
|---|
| 2026.02.19 | ₩65,200 | ₩65,200 | ₩65,200 | ₩65,200 | 0.00% | 100 |
|---|
| 2026.02.18 | ₩65,135 | ₩65,135 | ₩65,135 | ₩65,135 | 0.00% | 100 |
|---|
| 2026.02.17 | ₩65,367 | ₩65,367 | ₩65,367 | ₩65,367 | 0.00% | 100 |
|---|
| 2026.02.13 | ₩65,353 | ₩65,353 | ₩65,353 | ₩65,353 | 0.00% | 200 |
|---|
| 2026.02.12 | ₩65,207 | ₩65,207 | ₩65,207 | ₩65,207 | 0.00% | 100 |
|---|
| 2026.02.11 | ₩65,040 | ₩65,067 | ₩64,857 | ₩64,900 | -0.22% | 1.2천 |
|---|
| 2026.02.10 | ₩65,087 | ₩65,100 | ₩65,087 | ₩65,100 | +0.02% | 500 |
|---|
| 2026.02.09 | ₩65,040 | ₩65,120 | ₩64,967 | ₩64,967 | -0.11% | 2.2천 |
|---|
| 2026.02.06 | ₩65,253 | ₩65,267 | ₩64,947 | ₩65,127 | -0.19% | 4.6천 |
|---|
| 2026.02.05 | ₩65,047 | ₩65,047 | ₩65,047 | ₩65,047 | 0.00% | 100 |
|---|
| 2026.02.04 | ₩64,787 | ₩64,787 | ₩64,787 | ₩64,787 | 0.00% | 100 |
|---|
| 2026.02.03 | ₩64,713 | ₩64,713 | ₩64,713 | ₩64,713 | 0.00% | 100 |
|---|
| 2026.02.02 | ₩64,813 | ₩64,813 | ₩64,813 | ₩64,813 | 0.00% | 100 |
|---|
| 2026.01.30 | ₩65,053 | ₩65,053 | ₩64,887 | ₩64,887 | -0.26% | 500 |
|---|
| 2026.01.29 | ₩64,927 | ₩64,927 | ₩64,927 | ₩64,927 | 0.00% | 100 |
|---|
| 2026.01.28 | ₩64,887 | ₩64,887 | ₩64,887 | ₩64,887 | 0.00% | 100 |
|---|
| 2026.01.27 | ₩64,947 | ₩64,947 | ₩64,765 | ₩64,765 | -0.28% | 1.6천 |
|---|
| 2026.01.26 | ₩64,860 | ₩64,860 | ₩64,860 | ₩64,860 | 0.00% | 300 |
|---|
| 2026.01.23 | ₩64,793 | ₩64,793 | ₩64,793 | ₩64,793 | 0.00% | 100 |
|---|
| 2026.01.22 | ₩64,673 | ₩64,673 | ₩64,573 | ₩64,585 | -0.14% | 400 |
|---|
| 2026.01.21 | ₩64,713 | ₩64,713 | ₩64,713 | ₩64,713 | 0.00% | 100 |
|---|
| 2026.01.20 | ₩64,506 | ₩64,506 | ₩64,506 | ₩64,506 | 0.00% | 200 |
|---|
| 2026.01.16 | ₩64,880 | ₩64,893 | ₩64,793 | ₩64,793 | -0.13% | 1.9천 |
|---|
| 2026.01.15 | ₩64,820 | ₩64,820 | ₩64,820 | ₩64,820 | 0.00% | 100 |
|---|
| 2026.01.14 | ₩64,853 | ₩64,967 | ₩64,840 | ₩64,967 | +0.17% | 5.7천 |
|---|
| 2026.01.13 | ₩64,773 | ₩64,873 | ₩64,773 | ₩64,873 | +0.15% | 400 |
|---|
| 2026.01.12 | ₩64,913 | ₩64,913 | ₩64,913 | ₩64,913 | 0.00% | 100 |
|---|
| 2026.01.09 | ₩65,007 | ₩65,007 | ₩65,007 | ₩65,007 | 0.00% | 100 |
|---|
| 2026.01.08 | ₩65,047 | ₩65,047 | ₩65,047 | ₩65,047 | 0.00% | 100 |
|---|
| 2026.01.07 | ₩65,067 | ₩65,120 | ₩64,960 | ₩65,120 | +0.08% | 6.6천 |
|---|
| 2026.01.06 | ₩64,933 | ₩64,951 | ₩64,933 | ₩64,951 | +0.03% | 200 |
|---|
| 2026.01.05 | ₩65,193 | ₩65,193 | ₩65,193 | ₩65,193 | 0.00% | 100 |
|---|
| 2026.01.02 | ₩65,167 | ₩65,167 | ₩65,167 | ₩65,167 | 0.00% | 100 |
|---|
| 2025.12.31 | ₩65,260 | ₩65,260 | ₩65,167 | ₩65,167 | -0.14% | 200 |
|---|
| 2025.12.30 | ₩65,400 | ₩65,400 | ₩65,313 | ₩65,313 | -0.13% | 300 |
|---|
| 2025.12.29 | ₩65,227 | ₩65,380 | ₩65,227 | ₩65,380 | +0.24% | 500 |
|---|
| 2025.12.26 | ₩65,293 | ₩65,340 | ₩65,293 | ₩65,340 | +0.07% | 200 |
|---|
| 2025.12.24 | ₩65,147 | ₩65,313 | ₩65,147 | ₩65,313 | +0.26% | 1.1천 |
|---|
| 2025.12.23 | ₩65,200 | ₩65,260 | ₩65,040 | ₩65,260 | +0.09% | 3.8천 |
|---|
| 2025.12.22 | ₩65,227 | ₩65,227 | ₩65,227 | ₩65,227 | 0.00% | 900 |
|---|
| 2025.12.19 | ₩65,193 | ₩65,193 | ₩65,193 | ₩65,193 | 0.00% | 100 |
|---|
| 2025.12.18 | ₩67,254 | ₩67,388 | ₩67,254 | ₩67,388 | +0.20% | 200 |
|---|
| 2025.12.17 | ₩67,268 | ₩67,394 | ₩67,268 | ₩67,388 | +0.18% | 1.2천 |
|---|
| 2025.12.16 | ₩67,294 | ₩67,294 | ₩67,294 | ₩67,294 | 0.00% | 100 |
|---|
| 2025.12.15 | ₩67,134 | ₩67,241 | ₩67,134 | ₩67,241 | +0.16% | 300 |
|---|
| 2025.12.12 | ₩67,908 | ₩67,908 | ₩67,041 | ₩67,121 | -1.16% | 3.3천 |
|---|
| 2025.12.11 | ₩68,308 | ₩68,308 | ₩67,348 | ₩67,381 | -1.36% | 4.2천 |
|---|
| 2025.12.10 | ₩67,694 | ₩67,694 | ₩67,201 | ₩67,321 | -0.55% | 1천 |
|---|
| 2025.12.09 | ₩67,294 | ₩67,368 | ₩67,294 | ₩67,368 | +0.11% | 100 |
|---|
| 2025.12.08 | ₩67,281 | ₩67,388 | ₩67,281 | ₩67,388 | +0.16% | 100 |
|---|
| 2025.12.05 | ₩67,908 | ₩67,908 | ₩67,148 | ₩67,241 | -0.98% | 1.8천 |
|---|
| 2025.12.04 | ₩67,288 | ₩67,288 | ₩67,288 | ₩67,288 | 0.00% | 1.1천 |
|---|
| 2025.12.03 | ₩67,321 | ₩67,414 | ₩67,321 | ₩67,414 | +0.14% | 1천 |
|---|
| 2025.12.02 | ₩67,288 | ₩67,288 | ₩67,288 | ₩67,288 | 0.00% | 200 |
|---|
| 2025.12.01 | ₩67,134 | ₩67,228 | ₩67,134 | ₩67,228 | +0.14% | 200 |
|---|
| 2025.11.28 | ₩67,508 | ₩67,508 | ₩67,508 | ₩67,508 | 0.00% | 100 |
|---|
| 2025.11.26 | ₩67,614 | ₩67,614 | ₩67,614 | ₩67,614 | 0.00% | 100 |
|---|
| 2025.11.25 | ₩67,641 | ₩67,641 | ₩67,561 | ₩67,561 | -0.12% | 6.2천 |
|---|
| 2025.11.24 | ₩67,581 | ₩67,581 | ₩67,581 | ₩67,581 | 0.00% | 100 |
|---|
| 2025.11.21 | ₩67,481 | ₩67,481 | ₩67,481 | ₩67,481 | 0.00% | 100 |
|---|
| 2025.11.20 | ₩67,414 | ₩67,414 | ₩67,414 | ₩67,414 | 0.00% | 0 |
|---|
| 2025.11.19 | ₩67,361 | ₩67,361 | ₩67,361 | ₩67,361 | 0.00% | 100 |
|---|
| 2025.11.18 | ₩67,308 | ₩67,308 | ₩67,308 | ₩67,308 | 0.00% | 100 |
|---|
| 2025.11.17 | ₩67,348 | ₩67,348 | ₩67,348 | ₩67,348 | 0.00% | 100 |
|---|
| 2025.11.14 | ₩67,281 | ₩67,321 | ₩67,174 | ₩67,174 | -0.16% | 2.8천 |
|---|
| 2025.11.13 | ₩67,108 | ₩67,201 | ₩67,108 | ₩67,201 | +0.14% | 100 |
|---|
| 2025.11.12 | ₩67,361 | ₩67,368 | ₩67,361 | ₩67,368 | +0.01% | 2.5천 |
|---|
| 2025.11.11 | ₩67,374 | ₩67,374 | ₩67,374 | ₩67,374 | 0.00% | 100 |
|---|
| 2025.11.10 | ₩67,372 | ₩67,372 | ₩67,372 | ₩67,372 | 0.00% | 100 |
|---|
| 2025.11.07 | ₩67,388 | ₩67,508 | ₩67,308 | ₩67,308 | -0.12% | 600 |
|---|
| 2025.11.06 | ₩67,508 | ₩67,561 | ₩67,428 | ₩67,428 | -0.12% | 4.1천 |
|---|
| 2025.11.05 | ₩67,361 | ₩67,388 | ₩67,334 | ₩67,334 | -0.04% | 3.3천 |
|---|
| 2025.11.04 | ₩67,361 | ₩67,468 | ₩67,361 | ₩67,468 | +0.16% | 300 |
|---|
| 2025.11.03 | ₩67,481 | ₩67,548 | ₩67,434 | ₩67,434 | -0.07% | 6.7천 |
|---|
| 2025.10.31 | ₩67,428 | ₩67,428 | ₩67,428 | ₩67,428 | 0.00% | 2.3천 |
|---|
| 2025.10.30 | ₩67,214 | ₩67,308 | ₩67,214 | ₩67,308 | +0.14% | 1.8천 |
|---|
| 2025.10.29 | ₩67,473 | ₩67,473 | ₩67,441 | ₩67,441 | -0.05% | 1천 |
|---|
| 2025.10.28 | ₩67,509 | ₩67,681 | ₩67,481 | ₩67,586 | +0.11% | 8.9천 |
|---|
| 2025.10.27 | ₩67,548 | ₩67,548 | ₩67,481 | ₩67,481 | -0.10% | 2.5천 |
|---|
| 2025.10.24 | ₩67,513 | ₩67,513 | ₩67,513 | ₩67,513 | 0.00% | 1.6천 |
|---|
| 2025.10.23 | ₩67,548 | ₩67,548 | ₩67,548 | ₩67,548 | 0.00% | 100 |
|---|
| 2025.10.22 | ₩67,614 | ₩67,614 | ₩67,614 | ₩67,614 | 0.00% | 100 |
|---|
| 2025.10.21 | ₩67,521 | ₩67,534 | ₩67,521 | ₩67,534 | +0.02% | 600 |
|---|
| 2025.10.20 | ₩67,534 | ₩67,534 | ₩67,521 | ₩67,521 | -0.02% | 4.4천 |
|---|
| 2025.10.17 | ₩67,601 | ₩67,601 | ₩67,481 | ₩67,481 | -0.18% | 400 |
|---|
| 2025.10.16 | ₩67,508 | ₩67,681 | ₩67,508 | ₩67,681 | +0.26% | 600 |
|---|
| 2025.10.15 | ₩67,814 | ₩67,814 | ₩67,588 | ₩67,588 | -0.33% | 500 |
|---|
| 2025.10.14 | ₩67,628 | ₩67,694 | ₩67,548 | ₩67,548 | -0.12% | 2.3천 |
|---|
| 2025.10.13 | ₩67,414 | ₩67,414 | ₩67,414 | ₩67,414 | 0.00% | 200 |
|---|
| 2025.10.10 | ₩67,388 | ₩67,388 | ₩67,388 | ₩67,388 | 0.00% | 300 |
|---|