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 | ₩66,487 | ₩66,487 | ₩66,240 | ₩66,420 | -0.10% | 57.5만 |
| 2026.10.08 | ₩66,367 | ₩66,367 | ₩65,860 | ₩66,327 | -0.06% | 68.5만 |
| 2026.10.07 | ₩65,820 | ₩66,287 | ₩65,820 | ₩66,154 | +0.51% | 54.3만 |
| 2026.10.06 | ₩66,020 | ₩66,234 | ₩65,940 | ₩65,940 | -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 | ₩65,980 | ₩66,020 | -0.14% | 60.1만 |
| 2026.10.01 | ₩66,020 | ₩66,367 | ₩65,900 | ₩66,020 | 0.00% | 96.9만 |
| 2026.09.30 | ₩66,794 | ₩67,953 | ₩66,407 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩66,834 |
| +0.06% |
| 72.6만 |
| 2026.09.29 | ₩66,834 | ₩66,887 | ₩66,634 | ₩66,807 | -0.04% | 100.7만 |
|---|
| 2026.09.28 | ₩67,154 | ₩67,154 | ₩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 | ₩67,154 | ₩69,275 | ₩66,567 | ₩67,021 | -0.20% | 115.4만 |
|---|
| 2026.09.23 | ₩67,127 | ₩67,981 | ₩66,815 | ₩66,954 | -0.26% | 257.3만 |
|---|
| 2026.09.22 | ₩67,127 | ₩67,287 | ₩66,967 | ₩66,994 | -0.20% | 1744.7만 |
|---|
| 2026.09.21 | ₩66,941 | ₩67,181 | ₩66,941 | ₩67,114 | +0.26% | 36.7만 |
|---|
| 2026.09.18 | ₩66,967 | ₩67,074 | ₩66,821 | ₩66,941 | -0.04% | 20.1만 |
|---|
| 2026.09.17 | ₩66,927 | ₩67,127 | ₩66,841 | ₩66,981 | +0.08% | 16.8만 |
|---|
| 2026.09.16 | ₩66,834 | ₩67,007 | ₩65,767 | ₩67,007 | +0.26% | 28만 |
|---|
| 2026.09.15 | ₩66,687 | ₩68,768 | ₩65,781 | ₩66,847 | +0.24% | 42.5만 |
|---|
| 2026.09.14 | ₩66,807 | ₩66,941 | ₩66,635 | ₩66,834 | +0.04% | 18.9만 |
|---|
| 2026.09.11 | ₩66,834 | ₩67,034 | ₩66,821 | ₩66,834 | 0.00% | 27.7만 |
|---|
| 2026.09.10 | ₩66,714 | ₩67,981 | ₩66,714 | ₩66,927 | +0.32% | 18.5만 |
|---|
| 2026.09.09 | ₩67,047 | ₩67,101 | ₩66,927 | ₩67,047 | 0.00% | 18.4만 |
|---|
| 2026.09.08 | ₩67,021 | ₩67,087 | ₩66,874 | ₩66,967 | -0.08% | 19.8만 |
|---|
| 2026.09.04 | ₩66,981 | ₩67,114 | ₩66,807 | ₩67,007 | +0.04% | 20.5만 |
|---|
| 2026.09.03 | ₩66,901 | ₩67,194 | ₩66,887 | ₩67,034 | +0.20% | 17.3만 |
|---|
| 2026.09.02 | ₩66,887 | ₩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 | ₩66,807 | ₩66,941 | -0.12% | 14.1만 |
|---|
| 2026.08.28 | ₩66,994 | ₩68,280 | ₩66,634 | ₩66,954 | -0.06% | 19.2만 |
|---|
| 2026.08.27 | ₩67,074 | ₩67,221 | ₩67,014 | ₩67,047 | -0.04% | 44.5만 |
|---|
| 2026.08.26 | ₩67,127 | ₩67,167 | ₩66,954 | ₩67,127 | 0.00% | 19.2만 |
|---|
| 2026.08.25 | ₩67,007 | ₩67,368 | ₩66,902 | ₩67,047 | +0.06% | 19.2만 |
|---|
| 2026.08.24 | ₩66,634 | ₩67,247 | ₩66,247 | ₩66,807 | +0.26% | 28.7만 |
|---|
| 2026.08.21 | ₩66,821 | ₩66,954 | ₩65,793 | ₩66,927 | +0.16% | 17.5만 |
|---|
| 2026.08.20 | ₩66,887 | ₩67,568 | ₩66,885 | ₩66,934 | +0.07% | 23.6만 |
|---|
| 2026.08.19 | ₩66,967 | ₩66,967 | ₩66,821 | ₩66,927 | -0.06% | 28.3만 |
|---|
| 2026.08.18 | ₩66,741 | ₩66,807 | ₩66,634 | ₩66,767 | +0.04% | 41.6만 |
|---|
| 2026.08.17 | ₩66,941 | ₩66,941 | ₩66,754 | ₩66,819 | -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 | ₩66,847 | ₩66,901 | +0.04% | 55.3만 |
|---|
| 2026.08.12 | ₩66,887 | ₩66,941 | ₩66,767 | ₩66,847 | -0.06% | 53.4만 |
|---|
| 2026.08.11 | ₩66,807 | ₩66,967 | ₩66,807 | ₩66,861 | +0.08% | 50.9만 |
|---|
| 2026.08.10 | ₩66,901 | ₩66,901 | ₩66,821 | ₩66,847 | -0.08% | 36.6만 |
|---|
| 2026.08.07 | ₩66,967 | ₩67,181 | ₩66,901 | ₩67,021 | +0.08% | 98.2만 |
|---|
| 2026.08.06 | ₩66,887 | ₩67,061 | ₩66,887 | ₩66,954 | +0.10% | 61.4만 |
|---|
| 2026.08.05 | ₩67,034 | ₩67,434 | ₩66,914 | ₩66,994 | -0.06% | 125.9만 |
|---|
| 2026.08.04 | ₩66,914 | ₩67,181 | ₩66,887 | ₩67,181 | +0.40% | 145.5만 |
|---|
| 2026.08.03 | ₩66,727 | ₩66,887 | ₩66,727 | ₩66,874 | +0.22% | 54.3만 |
|---|
| 2026.07.31 | ₩66,754 | ₩66,821 | ₩66,620 | ₩66,794 | +0.06% | 122.3만 |
|---|
| 2026.07.30 | ₩66,767 | ₩66,927 | ₩66,741 | ₩66,794 | +0.04% | 108.6만 |
|---|
| 2026.07.29 | ₩66,754 | ₩66,794 | ₩66,580 | ₩66,687 | -0.10% | 121.7만 |
|---|
| 2026.07.28 | ₩66,794 | ₩66,794 | ₩66,701 | ₩66,741 | -0.08% | 69.4만 |
|---|
| 2026.07.27 | ₩66,620 | ₩66,701 | ₩66,514 | ₩66,634 | +0.02% | 111.5만 |
|---|
| 2026.07.24 | ₩66,620 | ₩66,640 | ₩66,380 | ₩66,554 | -0.10% | 104.3만 |
|---|
| 2026.07.23 | ₩66,474 | ₩66,567 | ₩66,394 | ₩66,514 | +0.06% | 113.8만 |
|---|
| 2026.07.22 | ₩66,647 | ₩66,754 | ₩66,554 | ₩66,674 | +0.04% | 73.6만 |
|---|
| 2026.07.21 | ₩66,487 | ₩66,687 | ₩66,394 | ₩66,620 | +0.20% | 104.2만 |
|---|
| 2026.07.20 | ₩66,674 | ₩66,887 | ₩66,500 | ₩66,554 | -0.18% | 308.3만 |
|---|
| 2026.07.17 | ₩66,674 | ₩66,874 | ₩66,607 | ₩66,741 | +0.10% | 82.4만 |
|---|
| 2026.07.16 | ₩66,594 | ₩66,914 | ₩66,594 | ₩66,781 | +0.28% | 257.8만 |
|---|
| 2026.07.15 | ₩66,620 | ₩67,774 | ₩66,620 | ₩66,901 | +0.42% | 190.1만 |
|---|
| 2026.07.14 | ₩66,847 | ₩67,141 | ₩66,327 | ₩66,874 | +0.04% | 73.4만 |
|---|
| 2026.07.13 | ₩67,568 | ₩68,461 | ₩65,747 | ₩66,714 | -1.26% | 175.5만 |
|---|
| 2026.07.10 | ₩66,887 | ₩66,927 | ₩66,660 | ₩66,927 | +0.06% | 80.5만 |
|---|
| 2026.07.09 | ₩66,781 | ₩66,874 | ₩66,620 | ₩66,821 | +0.06% | 66.8만 |
|---|
| 2026.07.08 | ₩66,834 | ₩66,967 | ₩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 | ₩67,034 | ₩66,847 | ₩66,947 | +0.01% | 140.5만 |
|---|
| 2026.07.02 | ₩67,021 | ₩67,047 | ₩66,874 | ₩66,941 | -0.12% | 56만 |
|---|
| 2026.07.01 | ₩66,994 | ₩67,127 | ₩66,901 | ₩67,007 | +0.02% | 90.6만 |
|---|
| 2026.06.30 | ₩67,141 | ₩67,167 | ₩66,927 | ₩67,087 | -0.08% | 104.6만 |
|---|
| 2026.06.29 | ₩67,114 | ₩67,313 | ₩67,114 | ₩67,301 | +0.28% | 41.5만 |
|---|
| 2026.06.26 | ₩67,074 | ₩67,221 | ₩67,007 | ₩67,047 | -0.04% | 147.8만 |
|---|
| 2026.06.25 | ₩67,127 | ₩67,327 | ₩67,061 | ₩67,074 | -0.08% | 44.1만 |
|---|
| 2026.06.24 | ₩67,021 | ₩67,194 | ₩66,927 | ₩67,025 | +0.01% | 93.4만 |
|---|
| 2026.06.23 | ₩66,754 | ₩67,234 | ₩66,741 | ₩66,967 | +0.32% | 96.7만 |
|---|
| 2026.06.22 | ₩66,767 | ₩67,101 | ₩66,767 | ₩66,954 | +0.28% | 56.2만 |
|---|
| 2026.06.18 | ₩67,167 | ₩67,167 | ₩66,901 | ₩67,074 | -0.14% | 45만 |
|---|
| 2026.06.17 | ₩67,181 | ₩67,181 | ₩66,881 | ₩66,967 | -0.32% | 86.1만 |
|---|
| 2026.06.16 | ₩67,101 | ₩67,368 | ₩66,967 | ₩67,047 | -0.08% | 32.7만 |
|---|
| 2026.06.15 | ₩66,821 | ₩67,047 | ₩66,821 | ₩66,894 | +0.11% | 70.8만 |
|---|
| 2026.06.12 | ₩66,861 | ₩67,261 | ₩66,647 | ₩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 | ₩64,099 | ₩66,434 | -0.52% | 83.8만 |
|---|
| 2026.06.09 | ₩66,540 | ₩66,754 | ₩66,500 | ₩66,594 | +0.08% | 38.4만 |
|---|
| 2026.06.08 | ₩66,474 | ₩66,714 | ₩66,420 | ₩66,514 | +0.06% | 197.6만 |
|---|
| 2026.06.05 | ₩66,634 | ₩67,034 | ₩66,394 | ₩66,394 | -0.36% | 54.7만 |
|---|
| 2026.06.04 | ₩66,834 | ₩66,967 | ₩66,567 | ₩66,580 | -0.38% | 220만 |
|---|
| 2026.06.03 | ₩66,781 | ₩67,221 | ₩66,580 | ₩66,674 | -0.16% | 74.4만 |
|---|
| 2026.06.02 | ₩66,967 | ₩66,994 | ₩66,767 | ₩66,781 | -0.28% | 49.9만 |
|---|
| 2026.06.01 | ₩66,847 | ₩67,327 | ₩66,647 | ₩66,861 | +0.02% | 126.4만 |
|---|
| 2026.05.29 | ₩67,234 | ₩67,234 | ₩66,727 | ₩66,774 | -0.68% | 839.3만 |
|---|
| 2026.05.28 | ₩66,927 | ₩67,034 | ₩66,727 | ₩66,767 | -0.24% | 4191.8만 |
|---|
| 2026.05.27 | ₩66,746 | ₩66,746 | ₩66,654 | ₩66,654 | -0.14% | 600 |
|---|
| 2026.05.26 | ₩67,007 | ₩67,007 | ₩66,687 | ₩66,687 | -0.48% | 500 |
|---|
| 2026.05.22 | ₩66,794 | ₩66,794 | ₩66,567 | ₩66,567 | -0.34% | 600 |
|---|
| 2026.05.21 | ₩66,514 | ₩66,514 | ₩66,400 | ₩66,400 | -0.17% | 100 |
|---|
| 2026.05.20 | ₩66,487 | ₩66,600 | ₩66,447 | ₩66,600 | +0.17% | 2.8천 |
|---|
| 2026.05.19 | ₩66,120 | ₩66,120 | ₩66,120 | ₩66,120 | 0.00% | 100 |
|---|
| 2026.05.18 | ₩66,500 | ₩66,500 | ₩66,387 | ₩66,387 | -0.17% | 1.8천 |
|---|
| 2026.05.15 | ₩66,180 | ₩66,180 | ₩66,027 | ₩66,027 | -0.23% | 400 |
|---|
| 2026.05.14 | ₩66,380 | ₩66,454 | ₩66,380 | ₩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 | ₩66,747 | ₩66,901 | ₩66,594 | ₩66,747 | 0.00% | 1.1천 |
|---|
| 2026.05.07 | ₩66,761 | ₩66,761 | ₩66,614 | ₩66,614 | -0.22% | 800 |
|---|
| 2026.05.06 | ₩67,034 | ₩67,034 | ₩66,881 | ₩66,894 | -0.21% | 500 |
|---|
| 2026.05.05 | ₩66,654 | ₩66,654 | ₩66,654 | ₩66,654 | 0.00% | 100 |
|---|
| 2026.05.04 | ₩66,340 | ₩66,340 | ₩66,100 | ₩66,274 | -0.10% | 4.2천 |
|---|
| 2026.05.01 | ₩66,414 | ₩66,414 | ₩66,414 | ₩66,414 | 0.00% | 100 |
|---|
| 2026.04.30 | ₩66,679 | ₩66,679 | ₩66,679 | ₩66,679 | 0.00% | 200 |
|---|
| 2026.04.29 | ₩66,267 | ₩66,267 | ₩66,267 | ₩66,267 | 0.00% | 100 |
|---|
| 2026.04.28 | ₩66,400 | ₩66,400 | ₩66,400 | ₩66,400 | 0.00% | 100 |
|---|
| 2026.04.27 | ₩66,887 | ₩66,887 | ₩66,360 | ₩66,360 | -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 | ₩66,480 | ₩66,480 | -0.02% | 300 |
|---|
| 2026.04.20 | ₩66,567 | ₩66,580 | ₩66,514 | ₩66,514 | -0.08% | 400 |
|---|
| 2026.04.17 | ₩66,881 | ₩66,881 | ₩66,881 | ₩66,881 | 0.00% | 100 |
|---|
| 2026.04.16 | ₩66,640 | ₩66,640 | ₩66,640 | ₩66,640 | 0.00% | 100 |
|---|
| 2026.04.15 | ₩66,714 | ₩66,714 | ₩66,520 | ₩66,520 | -0.29% | 300 |
|---|
| 2026.04.14 | ₩66,734 | ₩66,734 | ₩66,734 | ₩66,734 | 0.00% | 100 |
|---|
| 2026.04.13 | ₩66,507 | ₩66,507 | ₩66,507 | ₩66,507 | 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 | ₩66,407 | ₩66,467 | -0.65% | 9천 |
|---|
| 2026.04.07 | ₩66,127 | ₩66,234 | ₩65,993 | ₩66,120 | -0.01% | 1.6만 |
|---|
| 2026.04.06 | ₩65,900 | ₩65,900 | ₩65,900 | ₩65,900 | 0.00% | 100 |
|---|
| 2026.04.02 | ₩66,207 | ₩66,207 | ₩66,207 | ₩66,207 | 0.00% | 100 |
|---|
| 2026.04.01 | ₩65,953 | ₩65,953 | ₩65,953 | ₩65,953 | 0.00% | 100 |
|---|
| 2026.03.31 | ₩65,863 | ₩65,863 | ₩65,863 | ₩65,863 | 0.00% | 100 |
|---|
| 2026.03.30 | ₩65,940 | ₩65,940 | ₩65,940 | ₩65,940 | 0.00% | 100 |
|---|
| 2026.03.27 | ₩65,780 | ₩65,780 | ₩65,780 | ₩65,780 | 0.00% | 100 |
|---|
| 2026.03.26 | ₩65,633 | ₩65,713 | ₩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 | ₩65,473 | ₩65,286 | ₩65,286 | -0.14% | 5.6천 |
|---|
| 2026.03.23 | ₩65,887 | ₩66,100 | ₩65,567 | ₩65,907 | +0.03% | 4.1천 |
|---|
| 2026.03.20 | ₩65,580 | ₩65,673 | ₩65,460 | ₩65,460 | -0.18% | 8.5천 |
|---|
| 2026.03.19 | ₩65,740 | ₩65,740 | ₩65,740 | ₩65,740 | 0.00% | 100 |
|---|
| 2026.03.18 | ₩65,106 | ₩65,106 | ₩65,106 | ₩65,106 | 0.00% | 100 |
|---|
| 2026.03.17 | ₩65,780 | ₩65,780 | ₩65,193 | ₩65,473 | -0.47% | 1.9만 |
|---|
| 2026.03.16 | ₩65,913 | ₩66,167 | ₩65,807 | ₩65,947 | +0.05% | 7천 |
|---|
| 2026.03.13 | ₩65,820 | ₩65,820 | ₩65,820 | ₩65,820 | 0.00% | 100 |
|---|
| 2026.03.12 | ₩65,980 | ₩65,980 | ₩65,753 | ₩65,753 | -0.34% | 1.1천 |
|---|
| 2026.03.11 | ₩65,340 | ₩65,340 | ₩65,340 | ₩65,340 | 0.00% | 100 |
|---|
| 2026.03.10 | ₩65,473 | ₩65,540 | ₩65,473 | ₩65,540 | +0.10% | 1.4천 |
|---|
| 2026.03.09 | ₩65,633 | ₩65,873 | ₩65,607 | ₩65,873 | +0.37% | 2.4천 |
|---|
| 2026.03.06 | ₩65,747 | ₩65,747 | ₩65,747 | ₩65,747 | 0.00% | 100 |
|---|
| 2026.03.05 | ₩65,513 | ₩65,707 | ₩65,513 | ₩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 | ₩65,046 | ₩65,046 | ₩65,046 | ₩65,046 | 0.00% | 100 |
|---|
| 2026.02.27 | ₩65,220 | ₩65,220 | ₩65,220 | ₩65,220 | 0.00% | 200 |
|---|
| 2026.02.26 | ₩65,246 | ₩65,246 | ₩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 | ₩65,246 | ₩65,246 | ₩65,120 | ₩65,120 | -0.19% | 900 |
|---|
| 2026.02.23 | ₩65,340 | ₩65,340 | ₩65,100 | ₩65,253 | -0.13% | 2.1천 |
|---|
| 2026.02.20 | ₩65,226 | ₩65,226 | ₩65,226 | ₩65,226 | 0.00% | 100 |
|---|
| 2026.02.19 | ₩65,206 | ₩65,206 | ₩65,206 | ₩65,206 | 0.00% | 100 |
|---|
| 2026.02.18 | ₩65,141 | ₩65,141 | ₩65,141 | ₩65,141 | 0.00% | 100 |
|---|
| 2026.02.17 | ₩65,373 | ₩65,373 | ₩65,373 | ₩65,373 | 0.00% | 100 |
|---|
| 2026.02.13 | ₩65,360 | ₩65,360 | ₩65,360 | ₩65,360 | 0.00% | 200 |
|---|
| 2026.02.12 | ₩65,213 | ₩65,213 | ₩65,213 | ₩65,213 | 0.00% | 100 |
|---|
| 2026.02.11 | ₩65,046 | ₩65,073 | ₩64,864 | ₩64,906 | -0.22% | 1.2천 |
|---|
| 2026.02.10 | ₩65,093 | ₩65,106 | ₩65,093 | ₩65,106 | +0.02% | 500 |
|---|
| 2026.02.09 | ₩65,046 | ₩65,126 | ₩64,973 | ₩64,973 | -0.11% | 2.2천 |
|---|
| 2026.02.06 | ₩65,260 | ₩65,273 | ₩64,953 | ₩65,133 | -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 | ₩64,719 | ₩64,719 | ₩64,719 | ₩64,719 | 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 | ₩64,866 | ₩64,866 | ₩64,866 | ₩64,866 | 0.00% | 300 |
|---|
| 2026.01.23 | ₩64,800 | ₩64,800 | ₩64,800 | ₩64,800 | 0.00% | 100 |
|---|
| 2026.01.22 | ₩64,679 | ₩64,679 | ₩64,579 | ₩64,591 | -0.14% | 400 |
|---|
| 2026.01.21 | ₩64,719 | ₩64,719 | ₩64,719 | ₩64,719 | 0.00% | 100 |
|---|
| 2026.01.20 | ₩64,513 | ₩64,513 | ₩64,513 | ₩64,513 | 0.00% | 200 |
|---|
| 2026.01.16 | ₩64,886 | ₩64,900 | ₩64,800 | ₩64,800 | -0.13% | 1.9천 |
|---|
| 2026.01.15 | ₩64,826 | ₩64,826 | ₩64,826 | ₩64,826 | 0.00% | 100 |
|---|
| 2026.01.14 | ₩64,860 | ₩64,973 | ₩64,846 | ₩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 | ₩65,126 | ₩64,966 | ₩65,126 | +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 | ₩65,173 | ₩65,173 | ₩65,173 | ₩65,173 | 0.00% | 100 |
|---|
| 2025.12.31 | ₩65,266 | ₩65,266 | ₩65,173 | ₩65,173 | -0.14% | 200 |
|---|
| 2025.12.30 | ₩65,407 | ₩65,407 | ₩65,320 | ₩65,320 | -0.13% | 300 |
|---|
| 2025.12.29 | ₩65,233 | ₩65,386 | ₩65,233 | ₩65,386 | +0.24% | 500 |
|---|
| 2025.12.26 | ₩65,300 | ₩65,346 | ₩65,300 | ₩65,346 | +0.07% | 200 |
|---|
| 2025.12.24 | ₩65,153 | ₩65,320 | ₩65,153 | ₩65,320 | +0.26% | 1.1천 |
|---|
| 2025.12.23 | ₩65,206 | ₩65,266 | ₩65,046 | ₩65,266 | +0.09% | 3.8천 |
|---|
| 2025.12.22 | ₩65,233 | ₩65,233 | ₩65,233 | ₩65,233 | 0.00% | 900 |
|---|
| 2025.12.19 | ₩65,200 | ₩65,200 | ₩65,200 | ₩65,200 | 0.00% | 100 |
|---|
| 2025.12.18 | ₩67,261 | ₩67,394 | ₩67,261 | ₩67,394 | +0.20% | 200 |
|---|
| 2025.12.17 | ₩67,274 | ₩67,401 | ₩67,274 | ₩67,394 | +0.18% | 1.2천 |
|---|
| 2025.12.16 | ₩67,301 | ₩67,301 | ₩67,301 | ₩67,301 | 0.00% | 100 |
|---|
| 2025.12.15 | ₩67,141 | ₩67,247 | ₩67,141 | ₩67,247 | +0.16% | 300 |
|---|
| 2025.12.12 | ₩67,914 | ₩67,914 | ₩67,047 | ₩67,127 | -1.16% | 3.3천 |
|---|
| 2025.12.11 | ₩68,315 | ₩68,315 | ₩67,354 | ₩67,388 | -1.36% | 4.2천 |
|---|
| 2025.12.10 | ₩67,701 | ₩67,701 | ₩67,207 | ₩67,327 | -0.55% | 1천 |
|---|
| 2025.12.09 | ₩67,301 | ₩67,374 | ₩67,301 | ₩67,374 | +0.11% | 100 |
|---|
| 2025.12.08 | ₩67,287 | ₩67,394 | ₩67,287 | ₩67,394 | +0.16% | 100 |
|---|
| 2025.12.05 | ₩67,914 | ₩67,914 | ₩67,154 | ₩67,247 | -0.98% | 1.8천 |
|---|
| 2025.12.04 | ₩67,294 | ₩67,294 | ₩67,294 | ₩67,294 | 0.00% | 1.1천 |
|---|
| 2025.12.03 | ₩67,327 | ₩67,421 | ₩67,327 | ₩67,421 | +0.14% | 1천 |
|---|
| 2025.12.02 | ₩67,294 | ₩67,294 | ₩67,294 | ₩67,294 | 0.00% | 200 |
|---|
| 2025.12.01 | ₩67,141 | ₩67,234 | ₩67,141 | ₩67,234 | +0.14% | 200 |
|---|
| 2025.11.28 | ₩67,514 | ₩67,514 | ₩67,514 | ₩67,514 | 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 | ₩67,314 | ₩67,314 | ₩67,314 | ₩67,314 | 0.00% | 100 |
|---|
| 2025.11.17 | ₩67,354 | ₩67,354 | ₩67,354 | ₩67,354 | 0.00% | 100 |
|---|
| 2025.11.14 | ₩67,287 | ₩67,327 | ₩67,181 | ₩67,181 | -0.16% | 2.8천 |
|---|
| 2025.11.13 | ₩67,114 | ₩67,207 | ₩67,114 | ₩67,207 | +0.14% | 100 |
|---|
| 2025.11.12 | ₩67,368 | ₩67,374 | ₩67,368 | ₩67,374 | +0.01% | 2.5천 |
|---|
| 2025.11.11 | ₩67,381 | ₩67,381 | ₩67,381 | ₩67,381 | 0.00% | 100 |
|---|
| 2025.11.10 | ₩67,378 | ₩67,378 | ₩67,378 | ₩67,378 | 0.00% | 100 |
|---|
| 2025.11.07 | ₩67,394 | ₩67,514 | ₩67,314 | ₩67,314 | -0.12% | 600 |
|---|
| 2025.11.06 | ₩67,514 | ₩67,568 | ₩67,434 | ₩67,434 | -0.12% | 4.1천 |
|---|
| 2025.11.05 | ₩67,368 | ₩67,394 | ₩67,341 | ₩67,341 | -0.04% | 3.3천 |
|---|
| 2025.11.04 | ₩67,368 | ₩67,474 | ₩67,368 | ₩67,474 | +0.16% | 300 |
|---|
| 2025.11.03 | ₩67,488 | ₩67,554 | ₩67,441 | ₩67,441 | -0.07% | 6.7천 |
|---|
| 2025.10.31 | ₩67,434 | ₩67,434 | ₩67,434 | ₩67,434 | 0.00% | 2.3천 |
|---|
| 2025.10.30 | ₩67,221 | ₩67,314 | ₩67,221 | ₩67,314 | +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 | ₩67,554 | ₩67,554 | ₩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 | ₩67,554 | ₩67,554 | ₩67,554 | ₩67,554 | 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 | ₩67,514 | ₩67,688 | ₩67,514 | ₩67,688 | +0.26% | 600 |
|---|
| 2025.10.15 | ₩67,821 | ₩67,821 | ₩67,594 | ₩67,594 | -0.33% | 500 |
|---|
| 2025.10.14 | ₩67,634 | ₩67,701 | ₩67,554 | ₩67,554 | -0.12% | 2.3천 |
|---|
| 2025.10.13 | ₩67,421 | ₩67,421 | ₩67,421 | ₩67,421 | 0.00% | 200 |
|---|
| 2025.10.10 | ₩67,394 | ₩67,394 | ₩67,394 | ₩67,394 | 0.00% | 300 |
|---|