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 | ₩66,451 | ₩66,451 | ₩66,204 | ₩66,384 | -0.10% | 57.5만 |
| 2026.10.08 | ₩66,331 | ₩66,331 | ₩65,824 | ₩66,291 | -0.06% | 68.5만 |
| 2026.10.07 | ₩65,784 | ₩66,251 | ₩65,784 | ₩66,117 | +0.51% | 54.3만 |
| 2026.10.06 | ₩65,984 | ₩66,197 | ₩65,904 | ₩65,904 | -0.12% | 45.4만 |
| 2026.10.05 | ₩65,731 | ₩66,117 | ₩65,731 | ₩65,891 | +0.24% | 85.3만 |
| 2026.10.02 | ₩66,077 | ₩66,357 | ₩65,944 | ₩65,984 | -0.14% | 60.1만 |
| 2026.10.01 | ₩65,984 | ₩66,331 | ₩65,864 | ₩65,984 | 0.00% | 96.9만 |
| 2026.09.30 | ₩66,757 | ₩67,916 | ₩66,371 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩66,797 |
| +0.06% |
| 72.6만 |
| 2026.09.29 | ₩66,797 | ₩66,851 | ₩66,597 | ₩66,771 | -0.04% | 100.7만 |
|---|
| 2026.09.28 | ₩67,117 | ₩67,117 | ₩66,717 | ₩66,877 | -0.36% | 106.9만 |
|---|
| 2026.09.25 | ₩66,957 | ₩67,224 | ₩66,904 | ₩67,144 | +0.28% | 99.3만 |
|---|
| 2026.09.24 | ₩67,117 | ₩69,237 | ₩66,531 | ₩66,984 | -0.20% | 115.4만 |
|---|
| 2026.09.23 | ₩67,091 | ₩67,944 | ₩66,779 | ₩66,917 | -0.26% | 257.3만 |
|---|
| 2026.09.22 | ₩67,091 | ₩67,251 | ₩66,931 | ₩66,957 | -0.20% | 1744.7만 |
|---|
| 2026.09.21 | ₩66,904 | ₩67,144 | ₩66,904 | ₩67,077 | +0.26% | 36.7만 |
|---|
| 2026.09.18 | ₩66,931 | ₩67,037 | ₩66,784 | ₩66,904 | -0.04% | 20.1만 |
|---|
| 2026.09.17 | ₩66,891 | ₩67,091 | ₩66,804 | ₩66,944 | +0.08% | 16.8만 |
|---|
| 2026.09.16 | ₩66,797 | ₩66,971 | ₩65,731 | ₩66,971 | +0.26% | 28만 |
|---|
| 2026.09.15 | ₩66,651 | ₩68,731 | ₩65,745 | ₩66,811 | +0.24% | 42.5만 |
|---|
| 2026.09.14 | ₩66,771 | ₩66,904 | ₩66,599 | ₩66,797 | +0.04% | 18.9만 |
|---|
| 2026.09.11 | ₩66,797 | ₩66,997 | ₩66,784 | ₩66,797 | 0.00% | 27.7만 |
|---|
| 2026.09.10 | ₩66,677 | ₩67,944 | ₩66,677 | ₩66,891 | +0.32% | 18.5만 |
|---|
| 2026.09.09 | ₩67,011 | ₩67,064 | ₩66,891 | ₩67,011 | 0.00% | 18.4만 |
|---|
| 2026.09.08 | ₩66,984 | ₩67,051 | ₩66,837 | ₩66,931 | -0.08% | 19.8만 |
|---|
| 2026.09.04 | ₩66,944 | ₩67,077 | ₩66,771 | ₩66,971 | +0.04% | 20.5만 |
|---|
| 2026.09.03 | ₩66,864 | ₩67,157 | ₩66,851 | ₩66,997 | +0.20% | 17.3만 |
|---|
| 2026.09.02 | ₩66,851 | ₩66,984 | ₩66,748 | ₩66,837 | -0.02% | 15.2만 |
|---|
| 2026.09.01 | ₩66,797 | ₩66,944 | ₩66,797 | ₩66,837 | +0.06% | 29.7만 |
|---|
| 2026.08.31 | ₩66,984 | ₩66,984 | ₩66,771 | ₩66,904 | -0.12% | 14.1만 |
|---|
| 2026.08.28 | ₩66,957 | ₩68,243 | ₩66,597 | ₩66,917 | -0.06% | 19.2만 |
|---|
| 2026.08.27 | ₩67,037 | ₩67,184 | ₩66,977 | ₩67,011 | -0.04% | 44.5만 |
|---|
| 2026.08.26 | ₩67,091 | ₩67,131 | ₩66,917 | ₩67,091 | 0.00% | 19.2만 |
|---|
| 2026.08.25 | ₩66,971 | ₩67,331 | ₩66,865 | ₩67,011 | +0.06% | 19.2만 |
|---|
| 2026.08.24 | ₩66,597 | ₩67,211 | ₩66,211 | ₩66,771 | +0.26% | 28.7만 |
|---|
| 2026.08.21 | ₩66,784 | ₩66,917 | ₩65,757 | ₩66,891 | +0.16% | 17.5만 |
|---|
| 2026.08.20 | ₩66,851 | ₩67,531 | ₩66,848 | ₩66,897 | +0.07% | 23.6만 |
|---|
| 2026.08.19 | ₩66,931 | ₩66,931 | ₩66,784 | ₩66,891 | -0.06% | 28.3만 |
|---|
| 2026.08.18 | ₩66,704 | ₩66,771 | ₩66,597 | ₩66,731 | +0.04% | 41.6만 |
|---|
| 2026.08.17 | ₩66,904 | ₩66,904 | ₩66,717 | ₩66,783 | -0.18% | 15.3만 |
|---|
| 2026.08.14 | ₩66,837 | ₩66,885 | ₩66,757 | ₩66,784 | -0.08% | 15.8만 |
|---|
| 2026.08.13 | ₩66,837 | ₩66,904 | ₩66,811 | ₩66,864 | +0.04% | 55.3만 |
|---|
| 2026.08.12 | ₩66,851 | ₩66,904 | ₩66,731 | ₩66,811 | -0.06% | 53.4만 |
|---|
| 2026.08.11 | ₩66,771 | ₩66,931 | ₩66,771 | ₩66,824 | +0.08% | 50.9만 |
|---|
| 2026.08.10 | ₩66,864 | ₩66,864 | ₩66,784 | ₩66,811 | -0.08% | 36.6만 |
|---|
| 2026.08.07 | ₩66,931 | ₩67,144 | ₩66,864 | ₩66,984 | +0.08% | 98.2만 |
|---|
| 2026.08.06 | ₩66,851 | ₩67,024 | ₩66,851 | ₩66,917 | +0.10% | 61.4만 |
|---|
| 2026.08.05 | ₩66,997 | ₩67,397 | ₩66,877 | ₩66,957 | -0.06% | 125.9만 |
|---|
| 2026.08.04 | ₩66,877 | ₩67,144 | ₩66,851 | ₩67,144 | +0.40% | 145.5만 |
|---|
| 2026.08.03 | ₩66,691 | ₩66,851 | ₩66,691 | ₩66,837 | +0.22% | 54.3만 |
|---|
| 2026.07.31 | ₩66,717 | ₩66,784 | ₩66,584 | ₩66,757 | +0.06% | 122.3만 |
|---|
| 2026.07.30 | ₩66,731 | ₩66,891 | ₩66,704 | ₩66,757 | +0.04% | 108.6만 |
|---|
| 2026.07.29 | ₩66,717 | ₩66,757 | ₩66,544 | ₩66,651 | -0.10% | 121.7만 |
|---|
| 2026.07.28 | ₩66,757 | ₩66,757 | ₩66,664 | ₩66,704 | -0.08% | 69.4만 |
|---|
| 2026.07.27 | ₩66,584 | ₩66,664 | ₩66,477 | ₩66,597 | +0.02% | 111.5만 |
|---|
| 2026.07.24 | ₩66,584 | ₩66,604 | ₩66,344 | ₩66,517 | -0.10% | 104.3만 |
|---|
| 2026.07.23 | ₩66,437 | ₩66,531 | ₩66,357 | ₩66,477 | +0.06% | 113.8만 |
|---|
| 2026.07.22 | ₩66,611 | ₩66,717 | ₩66,517 | ₩66,637 | +0.04% | 73.6만 |
|---|
| 2026.07.21 | ₩66,451 | ₩66,651 | ₩66,357 | ₩66,584 | +0.20% | 104.2만 |
|---|
| 2026.07.20 | ₩66,637 | ₩66,851 | ₩66,464 | ₩66,517 | -0.18% | 308.3만 |
|---|
| 2026.07.17 | ₩66,637 | ₩66,837 | ₩66,571 | ₩66,704 | +0.10% | 82.4만 |
|---|
| 2026.07.16 | ₩66,557 | ₩66,877 | ₩66,557 | ₩66,744 | +0.28% | 257.8만 |
|---|
| 2026.07.15 | ₩66,584 | ₩67,737 | ₩66,584 | ₩66,864 | +0.42% | 190.1만 |
|---|
| 2026.07.14 | ₩66,811 | ₩67,104 | ₩66,291 | ₩66,837 | +0.04% | 73.4만 |
|---|
| 2026.07.13 | ₩67,531 | ₩68,424 | ₩65,711 | ₩66,677 | -1.26% | 175.5만 |
|---|
| 2026.07.10 | ₩66,851 | ₩66,891 | ₩66,624 | ₩66,891 | +0.06% | 80.5만 |
|---|
| 2026.07.09 | ₩66,744 | ₩66,837 | ₩66,584 | ₩66,784 | +0.06% | 66.8만 |
|---|
| 2026.07.08 | ₩66,797 | ₩66,931 | ₩66,557 | ₩66,657 | -0.21% | 200만 |
|---|
| 2026.07.07 | ₩66,904 | ₩66,944 | ₩66,664 | ₩66,744 | -0.24% | 64.9만 |
|---|
| 2026.07.06 | ₩66,904 | ₩66,997 | ₩66,811 | ₩66,911 | +0.01% | 140.5만 |
|---|
| 2026.07.02 | ₩66,984 | ₩67,011 | ₩66,837 | ₩66,904 | -0.12% | 56만 |
|---|
| 2026.07.01 | ₩66,957 | ₩67,091 | ₩66,864 | ₩66,971 | +0.02% | 90.6만 |
|---|
| 2026.06.30 | ₩67,104 | ₩67,131 | ₩66,891 | ₩67,051 | -0.08% | 104.6만 |
|---|
| 2026.06.29 | ₩67,077 | ₩67,276 | ₩67,077 | ₩67,264 | +0.28% | 41.5만 |
|---|
| 2026.06.26 | ₩67,037 | ₩67,184 | ₩66,971 | ₩67,011 | -0.04% | 147.8만 |
|---|
| 2026.06.25 | ₩67,091 | ₩67,291 | ₩67,024 | ₩67,037 | -0.08% | 44.1만 |
|---|
| 2026.06.24 | ₩66,984 | ₩67,157 | ₩66,891 | ₩66,988 | +0.01% | 93.4만 |
|---|
| 2026.06.23 | ₩66,717 | ₩67,197 | ₩66,704 | ₩66,931 | +0.32% | 96.7만 |
|---|
| 2026.06.22 | ₩66,731 | ₩67,064 | ₩66,731 | ₩66,917 | +0.28% | 56.2만 |
|---|
| 2026.06.18 | ₩67,131 | ₩67,131 | ₩66,864 | ₩67,037 | -0.14% | 45만 |
|---|
| 2026.06.17 | ₩67,144 | ₩67,144 | ₩66,844 | ₩66,931 | -0.32% | 86.1만 |
|---|
| 2026.06.16 | ₩67,064 | ₩67,331 | ₩66,931 | ₩67,011 | -0.08% | 32.7만 |
|---|
| 2026.06.15 | ₩66,784 | ₩67,011 | ₩66,784 | ₩66,857 | +0.11% | 70.8만 |
|---|
| 2026.06.12 | ₩66,824 | ₩67,224 | ₩66,611 | ₩66,744 | -0.12% | 34.3만 |
|---|
| 2026.06.11 | ₩66,704 | ₩66,864 | ₩66,477 | ₩66,717 | +0.02% | 68.6만 |
|---|
| 2026.06.10 | ₩66,744 | ₩67,731 | ₩64,064 | ₩66,397 | -0.52% | 83.8만 |
|---|
| 2026.06.09 | ₩66,504 | ₩66,717 | ₩66,464 | ₩66,557 | +0.08% | 38.4만 |
|---|
| 2026.06.08 | ₩66,437 | ₩66,677 | ₩66,384 | ₩66,477 | +0.06% | 197.6만 |
|---|
| 2026.06.05 | ₩66,597 | ₩66,997 | ₩66,357 | ₩66,357 | -0.36% | 54.7만 |
|---|
| 2026.06.04 | ₩66,797 | ₩66,931 | ₩66,531 | ₩66,544 | -0.38% | 220만 |
|---|
| 2026.06.03 | ₩66,744 | ₩67,184 | ₩66,544 | ₩66,637 | -0.16% | 74.4만 |
|---|
| 2026.06.02 | ₩66,931 | ₩66,957 | ₩66,731 | ₩66,744 | -0.28% | 49.9만 |
|---|
| 2026.06.01 | ₩66,811 | ₩67,291 | ₩66,611 | ₩66,824 | +0.02% | 126.4만 |
|---|
| 2026.05.29 | ₩67,197 | ₩67,197 | ₩66,691 | ₩66,737 | -0.68% | 839.3만 |
|---|
| 2026.05.28 | ₩66,891 | ₩66,997 | ₩66,691 | ₩66,731 | -0.24% | 4191.8만 |
|---|
| 2026.05.27 | ₩66,709 | ₩66,709 | ₩66,617 | ₩66,617 | -0.14% | 600 |
|---|
| 2026.05.26 | ₩66,971 | ₩66,971 | ₩66,651 | ₩66,651 | -0.48% | 500 |
|---|
| 2026.05.22 | ₩66,757 | ₩66,757 | ₩66,531 | ₩66,531 | -0.34% | 600 |
|---|
| 2026.05.21 | ₩66,477 | ₩66,477 | ₩66,364 | ₩66,364 | -0.17% | 100 |
|---|
| 2026.05.20 | ₩66,451 | ₩66,564 | ₩66,411 | ₩66,564 | +0.17% | 2.8천 |
|---|
| 2026.05.19 | ₩66,084 | ₩66,084 | ₩66,084 | ₩66,084 | 0.00% | 100 |
|---|
| 2026.05.18 | ₩66,464 | ₩66,464 | ₩66,351 | ₩66,351 | -0.17% | 1.8천 |
|---|
| 2026.05.15 | ₩66,144 | ₩66,144 | ₩65,991 | ₩65,991 | -0.23% | 400 |
|---|
| 2026.05.14 | ₩66,344 | ₩66,417 | ₩66,344 | ₩66,417 | +0.11% | 300 |
|---|
| 2026.05.13 | ₩66,497 | ₩66,497 | ₩66,497 | ₩66,497 | 0.00% | 100 |
|---|
| 2026.05.12 | ₩66,311 | ₩66,311 | ₩66,311 | ₩66,311 | 0.00% | 100 |
|---|
| 2026.05.11 | ₩66,377 | ₩66,377 | ₩66,377 | ₩66,377 | 0.00% | 100 |
|---|
| 2026.05.08 | ₩66,711 | ₩66,864 | ₩66,557 | ₩66,711 | 0.00% | 1.1천 |
|---|
| 2026.05.07 | ₩66,724 | ₩66,724 | ₩66,577 | ₩66,577 | -0.22% | 800 |
|---|
| 2026.05.06 | ₩66,997 | ₩66,997 | ₩66,844 | ₩66,857 | -0.21% | 500 |
|---|
| 2026.05.05 | ₩66,617 | ₩66,617 | ₩66,617 | ₩66,617 | 0.00% | 100 |
|---|
| 2026.05.04 | ₩66,304 | ₩66,304 | ₩66,064 | ₩66,237 | -0.10% | 4.2천 |
|---|
| 2026.05.01 | ₩66,377 | ₩66,377 | ₩66,377 | ₩66,377 | 0.00% | 100 |
|---|
| 2026.04.30 | ₩66,643 | ₩66,643 | ₩66,643 | ₩66,643 | 0.00% | 200 |
|---|
| 2026.04.29 | ₩66,231 | ₩66,231 | ₩66,231 | ₩66,231 | 0.00% | 100 |
|---|
| 2026.04.28 | ₩66,364 | ₩66,364 | ₩66,364 | ₩66,364 | 0.00% | 100 |
|---|
| 2026.04.27 | ₩66,851 | ₩66,851 | ₩66,324 | ₩66,324 | -0.79% | 2.4천 |
|---|
| 2026.04.24 | ₩66,497 | ₩66,497 | ₩66,497 | ₩66,497 | 0.00% | 100 |
|---|
| 2026.04.23 | ₩66,577 | ₩66,577 | ₩66,577 | ₩66,577 | 0.00% | 100 |
|---|
| 2026.04.22 | ₩66,657 | ₩66,657 | ₩66,657 | ₩66,657 | 0.00% | 100 |
|---|
| 2026.04.21 | ₩66,457 | ₩66,457 | ₩66,444 | ₩66,444 | -0.02% | 300 |
|---|
| 2026.04.20 | ₩66,531 | ₩66,544 | ₩66,477 | ₩66,477 | -0.08% | 400 |
|---|
| 2026.04.17 | ₩66,844 | ₩66,844 | ₩66,844 | ₩66,844 | 0.00% | 100 |
|---|
| 2026.04.16 | ₩66,604 | ₩66,604 | ₩66,604 | ₩66,604 | 0.00% | 100 |
|---|
| 2026.04.15 | ₩66,677 | ₩66,677 | ₩66,484 | ₩66,484 | -0.29% | 300 |
|---|
| 2026.04.14 | ₩66,697 | ₩66,697 | ₩66,697 | ₩66,697 | 0.00% | 100 |
|---|
| 2026.04.13 | ₩66,471 | ₩66,471 | ₩66,471 | ₩66,471 | 0.00% | 100 |
|---|
| 2026.04.10 | ₩66,297 | ₩66,297 | ₩66,297 | ₩66,297 | 0.00% | 100 |
|---|
| 2026.04.09 | ₩66,217 | ₩66,217 | ₩66,217 | ₩66,217 | 0.00% | 100 |
|---|
| 2026.04.08 | ₩66,864 | ₩66,864 | ₩66,371 | ₩66,431 | -0.65% | 9천 |
|---|
| 2026.04.07 | ₩66,091 | ₩66,197 | ₩65,957 | ₩66,084 | -0.01% | 1.6만 |
|---|
| 2026.04.06 | ₩65,864 | ₩65,864 | ₩65,864 | ₩65,864 | 0.00% | 100 |
|---|
| 2026.04.02 | ₩66,171 | ₩66,171 | ₩66,171 | ₩66,171 | 0.00% | 100 |
|---|
| 2026.04.01 | ₩65,917 | ₩65,917 | ₩65,917 | ₩65,917 | 0.00% | 100 |
|---|
| 2026.03.31 | ₩65,827 | ₩65,827 | ₩65,827 | ₩65,827 | 0.00% | 100 |
|---|
| 2026.03.30 | ₩65,904 | ₩65,904 | ₩65,904 | ₩65,904 | 0.00% | 100 |
|---|
| 2026.03.27 | ₩65,744 | ₩65,744 | ₩65,744 | ₩65,744 | 0.00% | 100 |
|---|
| 2026.03.26 | ₩65,597 | ₩65,677 | ₩65,544 | ₩65,584 | -0.02% | 1.4만 |
|---|
| 2026.03.25 | ₩65,531 | ₩65,531 | ₩65,531 | ₩65,531 | 0.00% | 100 |
|---|
| 2026.03.24 | ₩65,344 | ₩65,437 | ₩65,251 | ₩65,251 | -0.14% | 5.6천 |
|---|
| 2026.03.23 | ₩65,851 | ₩66,064 | ₩65,531 | ₩65,871 | +0.03% | 4.1천 |
|---|
| 2026.03.20 | ₩65,544 | ₩65,637 | ₩65,424 | ₩65,424 | -0.18% | 8.5천 |
|---|
| 2026.03.19 | ₩65,704 | ₩65,704 | ₩65,704 | ₩65,704 | 0.00% | 100 |
|---|
| 2026.03.18 | ₩65,071 | ₩65,071 | ₩65,071 | ₩65,071 | 0.00% | 100 |
|---|
| 2026.03.17 | ₩65,744 | ₩65,744 | ₩65,157 | ₩65,437 | -0.47% | 1.9만 |
|---|
| 2026.03.16 | ₩65,877 | ₩66,131 | ₩65,771 | ₩65,911 | +0.05% | 7천 |
|---|
| 2026.03.13 | ₩65,784 | ₩65,784 | ₩65,784 | ₩65,784 | 0.00% | 100 |
|---|
| 2026.03.12 | ₩65,944 | ₩65,944 | ₩65,717 | ₩65,717 | -0.34% | 1.1천 |
|---|
| 2026.03.11 | ₩65,304 | ₩65,304 | ₩65,304 | ₩65,304 | 0.00% | 100 |
|---|
| 2026.03.10 | ₩65,437 | ₩65,504 | ₩65,437 | ₩65,504 | +0.10% | 1.4천 |
|---|
| 2026.03.09 | ₩65,597 | ₩65,837 | ₩65,571 | ₩65,837 | +0.37% | 2.4천 |
|---|
| 2026.03.06 | ₩65,711 | ₩65,711 | ₩65,711 | ₩65,711 | 0.00% | 100 |
|---|
| 2026.03.05 | ₩65,477 | ₩65,671 | ₩65,477 | ₩65,671 | +0.30% | 1.1천 |
|---|
| 2026.03.04 | ₩65,571 | ₩65,711 | ₩65,544 | ₩65,711 | +0.21% | 2.6천 |
|---|
| 2026.03.03 | ₩65,264 | ₩65,531 | ₩65,264 | ₩65,431 | +0.26% | 3.7천 |
|---|
| 2026.03.02 | ₩65,011 | ₩65,011 | ₩65,011 | ₩65,011 | 0.00% | 100 |
|---|
| 2026.02.27 | ₩65,184 | ₩65,184 | ₩65,184 | ₩65,184 | 0.00% | 200 |
|---|
| 2026.02.26 | ₩65,211 | ₩65,211 | ₩65,084 | ₩65,084 | -0.19% | 1.1천 |
|---|
| 2026.02.25 | ₩64,964 | ₩64,964 | ₩64,964 | ₩64,964 | 0.00% | 100 |
|---|
| 2026.02.24 | ₩65,211 | ₩65,211 | ₩65,084 | ₩65,084 | -0.19% | 900 |
|---|
| 2026.02.23 | ₩65,304 | ₩65,304 | ₩65,064 | ₩65,217 | -0.13% | 2.1천 |
|---|
| 2026.02.20 | ₩65,191 | ₩65,191 | ₩65,191 | ₩65,191 | 0.00% | 100 |
|---|
| 2026.02.19 | ₩65,171 | ₩65,171 | ₩65,171 | ₩65,171 | 0.00% | 100 |
|---|
| 2026.02.18 | ₩65,105 | ₩65,105 | ₩65,105 | ₩65,105 | 0.00% | 100 |
|---|
| 2026.02.17 | ₩65,337 | ₩65,337 | ₩65,337 | ₩65,337 | 0.00% | 100 |
|---|
| 2026.02.13 | ₩65,324 | ₩65,324 | ₩65,324 | ₩65,324 | 0.00% | 200 |
|---|
| 2026.02.12 | ₩65,177 | ₩65,177 | ₩65,177 | ₩65,177 | 0.00% | 100 |
|---|
| 2026.02.11 | ₩65,011 | ₩65,037 | ₩64,828 | ₩64,871 | -0.22% | 1.2천 |
|---|
| 2026.02.10 | ₩65,057 | ₩65,071 | ₩65,057 | ₩65,071 | +0.02% | 500 |
|---|
| 2026.02.09 | ₩65,011 | ₩65,091 | ₩64,937 | ₩64,937 | -0.11% | 2.2천 |
|---|
| 2026.02.06 | ₩65,224 | ₩65,237 | ₩64,917 | ₩65,097 | -0.19% | 4.6천 |
|---|
| 2026.02.05 | ₩65,017 | ₩65,017 | ₩65,017 | ₩65,017 | 0.00% | 100 |
|---|
| 2026.02.04 | ₩64,757 | ₩64,757 | ₩64,757 | ₩64,757 | 0.00% | 100 |
|---|
| 2026.02.03 | ₩64,684 | ₩64,684 | ₩64,684 | ₩64,684 | 0.00% | 100 |
|---|
| 2026.02.02 | ₩64,784 | ₩64,784 | ₩64,784 | ₩64,784 | 0.00% | 100 |
|---|
| 2026.01.30 | ₩65,024 | ₩65,024 | ₩64,857 | ₩64,857 | -0.26% | 500 |
|---|
| 2026.01.29 | ₩64,897 | ₩64,897 | ₩64,897 | ₩64,897 | 0.00% | 100 |
|---|
| 2026.01.28 | ₩64,857 | ₩64,857 | ₩64,857 | ₩64,857 | 0.00% | 100 |
|---|
| 2026.01.27 | ₩64,917 | ₩64,917 | ₩64,736 | ₩64,736 | -0.28% | 1.6천 |
|---|
| 2026.01.26 | ₩64,831 | ₩64,831 | ₩64,831 | ₩64,831 | 0.00% | 300 |
|---|
| 2026.01.23 | ₩64,764 | ₩64,764 | ₩64,764 | ₩64,764 | 0.00% | 100 |
|---|
| 2026.01.22 | ₩64,644 | ₩64,644 | ₩64,544 | ₩64,556 | -0.14% | 400 |
|---|
| 2026.01.21 | ₩64,684 | ₩64,684 | ₩64,684 | ₩64,684 | 0.00% | 100 |
|---|
| 2026.01.20 | ₩64,477 | ₩64,477 | ₩64,477 | ₩64,477 | 0.00% | 200 |
|---|
| 2026.01.16 | ₩64,851 | ₩64,864 | ₩64,764 | ₩64,764 | -0.13% | 1.9천 |
|---|
| 2026.01.15 | ₩64,791 | ₩64,791 | ₩64,791 | ₩64,791 | 0.00% | 100 |
|---|
| 2026.01.14 | ₩64,824 | ₩64,937 | ₩64,811 | ₩64,937 | +0.17% | 5.7천 |
|---|
| 2026.01.13 | ₩64,744 | ₩64,844 | ₩64,744 | ₩64,844 | +0.15% | 400 |
|---|
| 2026.01.12 | ₩64,884 | ₩64,884 | ₩64,884 | ₩64,884 | 0.00% | 100 |
|---|
| 2026.01.09 | ₩64,977 | ₩64,977 | ₩64,977 | ₩64,977 | 0.00% | 100 |
|---|
| 2026.01.08 | ₩65,017 | ₩65,017 | ₩65,017 | ₩65,017 | 0.00% | 100 |
|---|
| 2026.01.07 | ₩65,037 | ₩65,091 | ₩64,931 | ₩65,091 | +0.08% | 6.6천 |
|---|
| 2026.01.06 | ₩64,904 | ₩64,921 | ₩64,904 | ₩64,921 | +0.03% | 200 |
|---|
| 2026.01.05 | ₩65,164 | ₩65,164 | ₩65,164 | ₩65,164 | 0.00% | 100 |
|---|
| 2026.01.02 | ₩65,137 | ₩65,137 | ₩65,137 | ₩65,137 | 0.00% | 100 |
|---|
| 2025.12.31 | ₩65,231 | ₩65,231 | ₩65,137 | ₩65,137 | -0.14% | 200 |
|---|
| 2025.12.30 | ₩65,371 | ₩65,371 | ₩65,284 | ₩65,284 | -0.13% | 300 |
|---|
| 2025.12.29 | ₩65,197 | ₩65,351 | ₩65,197 | ₩65,351 | +0.24% | 500 |
|---|
| 2025.12.26 | ₩65,264 | ₩65,311 | ₩65,264 | ₩65,311 | +0.07% | 200 |
|---|
| 2025.12.24 | ₩65,117 | ₩65,284 | ₩65,117 | ₩65,284 | +0.26% | 1.1천 |
|---|
| 2025.12.23 | ₩65,171 | ₩65,231 | ₩65,011 | ₩65,231 | +0.09% | 3.8천 |
|---|
| 2025.12.22 | ₩65,197 | ₩65,197 | ₩65,197 | ₩65,197 | 0.00% | 900 |
|---|
| 2025.12.19 | ₩65,164 | ₩65,164 | ₩65,164 | ₩65,164 | 0.00% | 100 |
|---|
| 2025.12.18 | ₩67,224 | ₩67,357 | ₩67,224 | ₩67,357 | +0.20% | 200 |
|---|
| 2025.12.17 | ₩67,237 | ₩67,364 | ₩67,237 | ₩67,357 | +0.18% | 1.2천 |
|---|
| 2025.12.16 | ₩67,264 | ₩67,264 | ₩67,264 | ₩67,264 | 0.00% | 100 |
|---|
| 2025.12.15 | ₩67,104 | ₩67,211 | ₩67,104 | ₩67,211 | +0.16% | 300 |
|---|
| 2025.12.12 | ₩67,877 | ₩67,877 | ₩67,011 | ₩67,091 | -1.16% | 3.3천 |
|---|
| 2025.12.11 | ₩68,277 | ₩68,277 | ₩67,317 | ₩67,351 | -1.36% | 4.2천 |
|---|
| 2025.12.10 | ₩67,664 | ₩67,664 | ₩67,171 | ₩67,291 | -0.55% | 1천 |
|---|
| 2025.12.09 | ₩67,264 | ₩67,337 | ₩67,264 | ₩67,337 | +0.11% | 100 |
|---|
| 2025.12.08 | ₩67,251 | ₩67,357 | ₩67,251 | ₩67,357 | +0.16% | 100 |
|---|
| 2025.12.05 | ₩67,877 | ₩67,877 | ₩67,117 | ₩67,211 | -0.98% | 1.8천 |
|---|
| 2025.12.04 | ₩67,257 | ₩67,257 | ₩67,257 | ₩67,257 | 0.00% | 1.1천 |
|---|
| 2025.12.03 | ₩67,291 | ₩67,384 | ₩67,291 | ₩67,384 | +0.14% | 1천 |
|---|
| 2025.12.02 | ₩67,257 | ₩67,257 | ₩67,257 | ₩67,257 | 0.00% | 200 |
|---|
| 2025.12.01 | ₩67,104 | ₩67,197 | ₩67,104 | ₩67,197 | +0.14% | 200 |
|---|
| 2025.11.28 | ₩67,477 | ₩67,477 | ₩67,477 | ₩67,477 | 0.00% | 100 |
|---|
| 2025.11.26 | ₩67,584 | ₩67,584 | ₩67,584 | ₩67,584 | 0.00% | 100 |
|---|
| 2025.11.25 | ₩67,611 | ₩67,611 | ₩67,531 | ₩67,531 | -0.12% | 6.2천 |
|---|
| 2025.11.24 | ₩67,551 | ₩67,551 | ₩67,551 | ₩67,551 | 0.00% | 100 |
|---|
| 2025.11.21 | ₩67,451 | ₩67,451 | ₩67,451 | ₩67,451 | 0.00% | 100 |
|---|
| 2025.11.20 | ₩67,384 | ₩67,384 | ₩67,384 | ₩67,384 | 0.00% | 0 |
|---|
| 2025.11.19 | ₩67,331 | ₩67,331 | ₩67,331 | ₩67,331 | 0.00% | 100 |
|---|
| 2025.11.18 | ₩67,277 | ₩67,277 | ₩67,277 | ₩67,277 | 0.00% | 100 |
|---|
| 2025.11.17 | ₩67,317 | ₩67,317 | ₩67,317 | ₩67,317 | 0.00% | 100 |
|---|
| 2025.11.14 | ₩67,251 | ₩67,291 | ₩67,144 | ₩67,144 | -0.16% | 2.8천 |
|---|
| 2025.11.13 | ₩67,077 | ₩67,171 | ₩67,077 | ₩67,171 | +0.14% | 100 |
|---|
| 2025.11.12 | ₩67,331 | ₩67,337 | ₩67,331 | ₩67,337 | +0.01% | 2.5천 |
|---|
| 2025.11.11 | ₩67,344 | ₩67,344 | ₩67,344 | ₩67,344 | 0.00% | 100 |
|---|
| 2025.11.10 | ₩67,341 | ₩67,341 | ₩67,341 | ₩67,341 | 0.00% | 100 |
|---|
| 2025.11.07 | ₩67,357 | ₩67,477 | ₩67,277 | ₩67,277 | -0.12% | 600 |
|---|
| 2025.11.06 | ₩67,477 | ₩67,531 | ₩67,397 | ₩67,397 | -0.12% | 4.1천 |
|---|
| 2025.11.05 | ₩67,331 | ₩67,357 | ₩67,304 | ₩67,304 | -0.04% | 3.3천 |
|---|
| 2025.11.04 | ₩67,331 | ₩67,437 | ₩67,331 | ₩67,437 | +0.16% | 300 |
|---|
| 2025.11.03 | ₩67,451 | ₩67,517 | ₩67,404 | ₩67,404 | -0.07% | 6.7천 |
|---|
| 2025.10.31 | ₩67,397 | ₩67,397 | ₩67,397 | ₩67,397 | 0.00% | 2.3천 |
|---|
| 2025.10.30 | ₩67,184 | ₩67,277 | ₩67,184 | ₩67,277 | +0.14% | 1.8천 |
|---|
| 2025.10.29 | ₩67,443 | ₩67,443 | ₩67,411 | ₩67,411 | -0.05% | 1천 |
|---|
| 2025.10.28 | ₩67,479 | ₩67,651 | ₩67,451 | ₩67,556 | +0.11% | 8.9천 |
|---|
| 2025.10.27 | ₩67,517 | ₩67,517 | ₩67,451 | ₩67,451 | -0.10% | 2.5천 |
|---|
| 2025.10.24 | ₩67,483 | ₩67,483 | ₩67,483 | ₩67,483 | 0.00% | 1.6천 |
|---|
| 2025.10.23 | ₩67,517 | ₩67,517 | ₩67,517 | ₩67,517 | 0.00% | 100 |
|---|
| 2025.10.22 | ₩67,584 | ₩67,584 | ₩67,584 | ₩67,584 | 0.00% | 100 |
|---|
| 2025.10.21 | ₩67,491 | ₩67,504 | ₩67,491 | ₩67,504 | +0.02% | 600 |
|---|
| 2025.10.20 | ₩67,504 | ₩67,504 | ₩67,491 | ₩67,491 | -0.02% | 4.4천 |
|---|
| 2025.10.17 | ₩67,571 | ₩67,571 | ₩67,451 | ₩67,451 | -0.18% | 400 |
|---|
| 2025.10.16 | ₩67,477 | ₩67,651 | ₩67,477 | ₩67,651 | +0.26% | 600 |
|---|
| 2025.10.15 | ₩67,784 | ₩67,784 | ₩67,557 | ₩67,557 | -0.33% | 500 |
|---|
| 2025.10.14 | ₩67,597 | ₩67,664 | ₩67,517 | ₩67,517 | -0.12% | 2.3천 |
|---|
| 2025.10.13 | ₩67,384 | ₩67,384 | ₩67,384 | ₩67,384 | 0.00% | 200 |
|---|
| 2025.10.10 | ₩67,357 | ₩67,357 | ₩67,357 | ₩67,357 | 0.00% | 300 |
|---|