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 | ₩66,525 | ₩66,525 | ₩66,278 | ₩66,459 | -0.10% | 57.5만 |
| 2026.10.08 | ₩66,405 | ₩66,405 | ₩65,898 | ₩66,365 | -0.06% | 68.5만 |
| 2026.10.07 | ₩65,858 | ₩66,325 | ₩65,858 | ₩66,192 | +0.51% | 54.3만 |
| 2026.10.06 | ₩66,058 | ₩66,272 | ₩65,978 | ₩65,978 | -0.12% | 45.4만 |
| 2026.10.05 | ₩65,805 | ₩66,192 | ₩65,805 | ₩65,965 | +0.24% | 85.3만 |
| 2026.10.02 | ₩66,152 | ₩66,432 | ₩66,018 | ₩66,058 | -0.14% | 60.1만 |
| 2026.10.01 | ₩66,058 | ₩66,405 | ₩65,938 | ₩66,058 | 0.00% | 96.9만 |
| 2026.09.30 | ₩66,832 | ₩67,992 | ₩66,445 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩66,872 |
| +0.06% |
| 72.6만 |
| 2026.09.29 | ₩66,872 | ₩66,926 | ₩66,672 | ₩66,846 | -0.04% | 100.7만 |
|---|
| 2026.09.28 | ₩67,193 | ₩67,193 | ₩66,792 | ₩66,953 | -0.36% | 106.9만 |
|---|
| 2026.09.25 | ₩67,033 | ₩67,300 | ₩66,979 | ₩67,220 | +0.28% | 99.3만 |
|---|
| 2026.09.24 | ₩67,193 | ₩69,315 | ₩66,606 | ₩67,059 | -0.20% | 115.4만 |
|---|
| 2026.09.23 | ₩67,166 | ₩68,020 | ₩66,854 | ₩66,993 | -0.26% | 257.3만 |
|---|
| 2026.09.22 | ₩67,166 | ₩67,326 | ₩67,006 | ₩67,033 | -0.20% | 1744.7만 |
|---|
| 2026.09.21 | ₩66,979 | ₩67,220 | ₩66,979 | ₩67,153 | +0.26% | 36.7만 |
|---|
| 2026.09.18 | ₩67,006 | ₩67,113 | ₩66,859 | ₩66,979 | -0.04% | 20.1만 |
|---|
| 2026.09.17 | ₩66,966 | ₩67,166 | ₩66,879 | ₩67,019 | +0.08% | 16.8만 |
|---|
| 2026.09.16 | ₩66,872 | ₩67,046 | ₩65,805 | ₩67,046 | +0.26% | 28만 |
|---|
| 2026.09.15 | ₩66,726 | ₩68,808 | ₩65,819 | ₩66,886 | +0.24% | 42.5만 |
|---|
| 2026.09.14 | ₩66,846 | ₩66,979 | ₩66,674 | ₩66,872 | +0.04% | 18.9만 |
|---|
| 2026.09.11 | ₩66,872 | ₩67,073 | ₩66,859 | ₩66,872 | 0.00% | 27.7만 |
|---|
| 2026.09.10 | ₩66,752 | ₩68,020 | ₩66,752 | ₩66,966 | +0.32% | 18.5만 |
|---|
| 2026.09.09 | ₩67,086 | ₩67,139 | ₩66,966 | ₩67,086 | 0.00% | 18.4만 |
|---|
| 2026.09.08 | ₩67,059 | ₩67,126 | ₩66,913 | ₩67,006 | -0.08% | 19.8만 |
|---|
| 2026.09.04 | ₩67,019 | ₩67,153 | ₩66,846 | ₩67,046 | +0.04% | 20.5만 |
|---|
| 2026.09.03 | ₩66,939 | ₩67,233 | ₩66,926 | ₩67,073 | +0.20% | 17.3만 |
|---|
| 2026.09.02 | ₩66,926 | ₩67,059 | ₩66,823 | ₩66,913 | -0.02% | 15.2만 |
|---|
| 2026.09.01 | ₩66,872 | ₩67,019 | ₩66,872 | ₩66,913 | +0.06% | 29.7만 |
|---|
| 2026.08.31 | ₩67,059 | ₩67,059 | ₩66,846 | ₩66,979 | -0.12% | 14.1만 |
|---|
| 2026.08.28 | ₩67,033 | ₩68,319 | ₩66,672 | ₩66,993 | -0.06% | 19.2만 |
|---|
| 2026.08.27 | ₩67,113 | ₩67,260 | ₩67,053 | ₩67,086 | -0.04% | 44.5만 |
|---|
| 2026.08.26 | ₩67,166 | ₩67,206 | ₩66,993 | ₩67,166 | 0.00% | 19.2만 |
|---|
| 2026.08.25 | ₩67,046 | ₩67,406 | ₩66,941 | ₩67,086 | +0.06% | 19.2만 |
|---|
| 2026.08.24 | ₩66,672 | ₩67,286 | ₩66,285 | ₩66,846 | +0.26% | 28.7만 |
|---|
| 2026.08.21 | ₩66,859 | ₩66,993 | ₩65,831 | ₩66,966 | +0.16% | 17.5만 |
|---|
| 2026.08.20 | ₩66,926 | ₩67,607 | ₩66,923 | ₩66,973 | +0.07% | 23.6만 |
|---|
| 2026.08.19 | ₩67,006 | ₩67,006 | ₩66,859 | ₩66,966 | -0.06% | 28.3만 |
|---|
| 2026.08.18 | ₩66,779 | ₩66,846 | ₩66,672 | ₩66,806 | +0.04% | 41.6만 |
|---|
| 2026.08.17 | ₩66,979 | ₩66,979 | ₩66,792 | ₩66,858 | -0.18% | 15.3만 |
|---|
| 2026.08.14 | ₩66,913 | ₩66,961 | ₩66,832 | ₩66,859 | -0.08% | 15.8만 |
|---|
| 2026.08.13 | ₩66,913 | ₩66,979 | ₩66,886 | ₩66,939 | +0.04% | 55.3만 |
|---|
| 2026.08.12 | ₩66,926 | ₩66,979 | ₩66,806 | ₩66,886 | -0.06% | 53.4만 |
|---|
| 2026.08.11 | ₩66,846 | ₩67,006 | ₩66,846 | ₩66,899 | +0.08% | 50.9만 |
|---|
| 2026.08.10 | ₩66,939 | ₩66,939 | ₩66,859 | ₩66,886 | -0.08% | 36.6만 |
|---|
| 2026.08.07 | ₩67,006 | ₩67,220 | ₩66,939 | ₩67,059 | +0.08% | 98.2만 |
|---|
| 2026.08.06 | ₩66,926 | ₩67,099 | ₩66,926 | ₩66,993 | +0.10% | 61.4만 |
|---|
| 2026.08.05 | ₩67,073 | ₩67,473 | ₩66,953 | ₩67,033 | -0.06% | 125.9만 |
|---|
| 2026.08.04 | ₩66,953 | ₩67,220 | ₩66,926 | ₩67,220 | +0.40% | 145.5만 |
|---|
| 2026.08.03 | ₩66,766 | ₩66,926 | ₩66,766 | ₩66,913 | +0.22% | 54.3만 |
|---|
| 2026.07.31 | ₩66,792 | ₩66,859 | ₩66,659 | ₩66,832 | +0.06% | 122.3만 |
|---|
| 2026.07.30 | ₩66,806 | ₩66,966 | ₩66,779 | ₩66,832 | +0.04% | 108.6만 |
|---|
| 2026.07.29 | ₩66,792 | ₩66,832 | ₩66,619 | ₩66,726 | -0.10% | 121.7만 |
|---|
| 2026.07.28 | ₩66,832 | ₩66,832 | ₩66,739 | ₩66,779 | -0.08% | 69.4만 |
|---|
| 2026.07.27 | ₩66,659 | ₩66,739 | ₩66,552 | ₩66,672 | +0.02% | 111.5만 |
|---|
| 2026.07.24 | ₩66,659 | ₩66,679 | ₩66,419 | ₩66,592 | -0.10% | 104.3만 |
|---|
| 2026.07.23 | ₩66,512 | ₩66,606 | ₩66,432 | ₩66,552 | +0.06% | 113.8만 |
|---|
| 2026.07.22 | ₩66,686 | ₩66,792 | ₩66,592 | ₩66,712 | +0.04% | 73.6만 |
|---|
| 2026.07.21 | ₩66,525 | ₩66,726 | ₩66,432 | ₩66,659 | +0.20% | 104.2만 |
|---|
| 2026.07.20 | ₩66,712 | ₩66,926 | ₩66,539 | ₩66,592 | -0.18% | 308.3만 |
|---|
| 2026.07.17 | ₩66,712 | ₩66,913 | ₩66,646 | ₩66,779 | +0.10% | 82.4만 |
|---|
| 2026.07.16 | ₩66,632 | ₩66,953 | ₩66,632 | ₩66,819 | +0.28% | 257.8만 |
|---|
| 2026.07.15 | ₩66,659 | ₩67,813 | ₩66,659 | ₩66,939 | +0.42% | 190.1만 |
|---|
| 2026.07.14 | ₩66,886 | ₩67,179 | ₩66,365 | ₩66,913 | +0.04% | 73.4만 |
|---|
| 2026.07.13 | ₩67,607 | ₩68,501 | ₩65,785 | ₩66,752 | -1.26% | 175.5만 |
|---|
| 2026.07.10 | ₩66,926 | ₩66,966 | ₩66,699 | ₩66,966 | +0.06% | 80.5만 |
|---|
| 2026.07.09 | ₩66,819 | ₩66,913 | ₩66,659 | ₩66,859 | +0.06% | 66.8만 |
|---|
| 2026.07.08 | ₩66,872 | ₩67,006 | ₩66,632 | ₩66,732 | -0.21% | 200만 |
|---|
| 2026.07.07 | ₩66,979 | ₩67,019 | ₩66,739 | ₩66,819 | -0.24% | 64.9만 |
|---|
| 2026.07.06 | ₩66,979 | ₩67,073 | ₩66,886 | ₩66,986 | +0.01% | 140.5만 |
|---|
| 2026.07.02 | ₩67,059 | ₩67,086 | ₩66,913 | ₩66,979 | -0.12% | 56만 |
|---|
| 2026.07.01 | ₩67,033 | ₩67,166 | ₩66,939 | ₩67,046 | +0.02% | 90.6만 |
|---|
| 2026.06.30 | ₩67,179 | ₩67,206 | ₩66,966 | ₩67,126 | -0.08% | 104.6만 |
|---|
| 2026.06.29 | ₩67,153 | ₩67,352 | ₩67,153 | ₩67,340 | +0.28% | 41.5만 |
|---|
| 2026.06.26 | ₩67,113 | ₩67,260 | ₩67,046 | ₩67,086 | -0.04% | 147.8만 |
|---|
| 2026.06.25 | ₩67,166 | ₩67,366 | ₩67,099 | ₩67,113 | -0.08% | 44.1만 |
|---|
| 2026.06.24 | ₩67,059 | ₩67,233 | ₩66,966 | ₩67,063 | +0.01% | 93.4만 |
|---|
| 2026.06.23 | ₩66,792 | ₩67,273 | ₩66,779 | ₩67,006 | +0.32% | 96.7만 |
|---|
| 2026.06.22 | ₩66,806 | ₩67,139 | ₩66,806 | ₩66,993 | +0.28% | 56.2만 |
|---|
| 2026.06.18 | ₩67,206 | ₩67,206 | ₩66,939 | ₩67,113 | -0.14% | 45만 |
|---|
| 2026.06.17 | ₩67,220 | ₩67,220 | ₩66,919 | ₩67,006 | -0.32% | 86.1만 |
|---|
| 2026.06.16 | ₩67,139 | ₩67,406 | ₩67,006 | ₩67,086 | -0.08% | 32.7만 |
|---|
| 2026.06.15 | ₩66,859 | ₩67,086 | ₩66,859 | ₩66,933 | +0.11% | 70.8만 |
|---|
| 2026.06.12 | ₩66,899 | ₩67,300 | ₩66,686 | ₩66,819 | -0.12% | 34.3만 |
|---|
| 2026.06.11 | ₩66,779 | ₩66,939 | ₩66,552 | ₩66,792 | +0.02% | 68.6만 |
|---|
| 2026.06.10 | ₩66,819 | ₩67,807 | ₩64,136 | ₩66,472 | -0.52% | 83.8만 |
|---|
| 2026.06.09 | ₩66,579 | ₩66,792 | ₩66,539 | ₩66,632 | +0.08% | 38.4만 |
|---|
| 2026.06.08 | ₩66,512 | ₩66,752 | ₩66,459 | ₩66,552 | +0.06% | 197.6만 |
|---|
| 2026.06.05 | ₩66,672 | ₩67,073 | ₩66,432 | ₩66,432 | -0.36% | 54.7만 |
|---|
| 2026.06.04 | ₩66,872 | ₩67,006 | ₩66,606 | ₩66,619 | -0.38% | 220만 |
|---|
| 2026.06.03 | ₩66,819 | ₩67,260 | ₩66,619 | ₩66,712 | -0.16% | 74.4만 |
|---|
| 2026.06.02 | ₩67,006 | ₩67,033 | ₩66,806 | ₩66,819 | -0.28% | 49.9만 |
|---|
| 2026.06.01 | ₩66,886 | ₩67,366 | ₩66,686 | ₩66,899 | +0.02% | 126.4만 |
|---|
| 2026.05.29 | ₩67,273 | ₩67,273 | ₩66,766 | ₩66,812 | -0.68% | 839.3만 |
|---|
| 2026.05.28 | ₩66,966 | ₩67,073 | ₩66,766 | ₩66,806 | -0.24% | 4191.8만 |
|---|
| 2026.05.27 | ₩66,784 | ₩66,784 | ₩66,692 | ₩66,692 | -0.14% | 600 |
|---|
| 2026.05.26 | ₩67,046 | ₩67,046 | ₩66,726 | ₩66,726 | -0.48% | 500 |
|---|
| 2026.05.22 | ₩66,832 | ₩66,832 | ₩66,606 | ₩66,606 | -0.34% | 600 |
|---|
| 2026.05.21 | ₩66,552 | ₩66,552 | ₩66,439 | ₩66,439 | -0.17% | 100 |
|---|
| 2026.05.20 | ₩66,525 | ₩66,639 | ₩66,485 | ₩66,639 | +0.17% | 2.8천 |
|---|
| 2026.05.19 | ₩66,158 | ₩66,158 | ₩66,158 | ₩66,158 | 0.00% | 100 |
|---|
| 2026.05.18 | ₩66,539 | ₩66,539 | ₩66,425 | ₩66,425 | -0.17% | 1.8천 |
|---|
| 2026.05.15 | ₩66,218 | ₩66,218 | ₩66,065 | ₩66,065 | -0.23% | 400 |
|---|
| 2026.05.14 | ₩66,419 | ₩66,492 | ₩66,419 | ₩66,492 | +0.11% | 300 |
|---|
| 2026.05.13 | ₩66,572 | ₩66,572 | ₩66,572 | ₩66,572 | 0.00% | 100 |
|---|
| 2026.05.12 | ₩66,385 | ₩66,385 | ₩66,385 | ₩66,385 | 0.00% | 100 |
|---|
| 2026.05.11 | ₩66,452 | ₩66,452 | ₩66,452 | ₩66,452 | 0.00% | 100 |
|---|
| 2026.05.08 | ₩66,786 | ₩66,939 | ₩66,632 | ₩66,786 | 0.00% | 1.1천 |
|---|
| 2026.05.07 | ₩66,799 | ₩66,799 | ₩66,652 | ₩66,652 | -0.22% | 800 |
|---|
| 2026.05.06 | ₩67,073 | ₩67,073 | ₩66,919 | ₩66,933 | -0.21% | 500 |
|---|
| 2026.05.05 | ₩66,692 | ₩66,692 | ₩66,692 | ₩66,692 | 0.00% | 100 |
|---|
| 2026.05.04 | ₩66,379 | ₩66,379 | ₩66,138 | ₩66,312 | -0.10% | 4.2천 |
|---|
| 2026.05.01 | ₩66,452 | ₩66,452 | ₩66,452 | ₩66,452 | 0.00% | 100 |
|---|
| 2026.04.30 | ₩66,718 | ₩66,718 | ₩66,718 | ₩66,718 | 0.00% | 200 |
|---|
| 2026.04.29 | ₩66,305 | ₩66,305 | ₩66,305 | ₩66,305 | 0.00% | 100 |
|---|
| 2026.04.28 | ₩66,439 | ₩66,439 | ₩66,439 | ₩66,439 | 0.00% | 100 |
|---|
| 2026.04.27 | ₩66,926 | ₩66,926 | ₩66,399 | ₩66,399 | -0.79% | 2.4천 |
|---|
| 2026.04.24 | ₩66,572 | ₩66,572 | ₩66,572 | ₩66,572 | 0.00% | 100 |
|---|
| 2026.04.23 | ₩66,652 | ₩66,652 | ₩66,652 | ₩66,652 | 0.00% | 100 |
|---|
| 2026.04.22 | ₩66,732 | ₩66,732 | ₩66,732 | ₩66,732 | 0.00% | 100 |
|---|
| 2026.04.21 | ₩66,532 | ₩66,532 | ₩66,519 | ₩66,519 | -0.02% | 300 |
|---|
| 2026.04.20 | ₩66,606 | ₩66,619 | ₩66,552 | ₩66,552 | -0.08% | 400 |
|---|
| 2026.04.17 | ₩66,919 | ₩66,919 | ₩66,919 | ₩66,919 | 0.00% | 100 |
|---|
| 2026.04.16 | ₩66,679 | ₩66,679 | ₩66,679 | ₩66,679 | 0.00% | 100 |
|---|
| 2026.04.15 | ₩66,752 | ₩66,752 | ₩66,559 | ₩66,559 | -0.29% | 300 |
|---|
| 2026.04.14 | ₩66,772 | ₩66,772 | ₩66,772 | ₩66,772 | 0.00% | 100 |
|---|
| 2026.04.13 | ₩66,545 | ₩66,545 | ₩66,545 | ₩66,545 | 0.00% | 100 |
|---|
| 2026.04.10 | ₩66,372 | ₩66,372 | ₩66,372 | ₩66,372 | 0.00% | 100 |
|---|
| 2026.04.09 | ₩66,292 | ₩66,292 | ₩66,292 | ₩66,292 | 0.00% | 100 |
|---|
| 2026.04.08 | ₩66,939 | ₩66,939 | ₩66,445 | ₩66,505 | -0.65% | 9천 |
|---|
| 2026.04.07 | ₩66,165 | ₩66,272 | ₩66,032 | ₩66,158 | -0.01% | 1.6만 |
|---|
| 2026.04.06 | ₩65,938 | ₩65,938 | ₩65,938 | ₩65,938 | 0.00% | 100 |
|---|
| 2026.04.02 | ₩66,245 | ₩66,245 | ₩66,245 | ₩66,245 | 0.00% | 100 |
|---|
| 2026.04.01 | ₩65,992 | ₩65,992 | ₩65,992 | ₩65,992 | 0.00% | 100 |
|---|
| 2026.03.31 | ₩65,901 | ₩65,901 | ₩65,901 | ₩65,901 | 0.00% | 100 |
|---|
| 2026.03.30 | ₩65,978 | ₩65,978 | ₩65,978 | ₩65,978 | 0.00% | 100 |
|---|
| 2026.03.27 | ₩65,818 | ₩65,818 | ₩65,818 | ₩65,818 | 0.00% | 100 |
|---|
| 2026.03.26 | ₩65,671 | ₩65,751 | ₩65,618 | ₩65,658 | -0.02% | 1.4만 |
|---|
| 2026.03.25 | ₩65,604 | ₩65,604 | ₩65,604 | ₩65,604 | 0.00% | 100 |
|---|
| 2026.03.24 | ₩65,418 | ₩65,511 | ₩65,324 | ₩65,324 | -0.14% | 5.6천 |
|---|
| 2026.03.23 | ₩65,925 | ₩66,138 | ₩65,604 | ₩65,945 | +0.03% | 4.1천 |
|---|
| 2026.03.20 | ₩65,618 | ₩65,711 | ₩65,498 | ₩65,498 | -0.18% | 8.5천 |
|---|
| 2026.03.19 | ₩65,778 | ₩65,778 | ₩65,778 | ₩65,778 | 0.00% | 100 |
|---|
| 2026.03.18 | ₩65,144 | ₩65,144 | ₩65,144 | ₩65,144 | 0.00% | 100 |
|---|
| 2026.03.17 | ₩65,818 | ₩65,818 | ₩65,231 | ₩65,511 | -0.47% | 1.9만 |
|---|
| 2026.03.16 | ₩65,951 | ₩66,205 | ₩65,845 | ₩65,985 | +0.05% | 7천 |
|---|
| 2026.03.13 | ₩65,858 | ₩65,858 | ₩65,858 | ₩65,858 | 0.00% | 100 |
|---|
| 2026.03.12 | ₩66,018 | ₩66,018 | ₩65,791 | ₩65,791 | -0.34% | 1.1천 |
|---|
| 2026.03.11 | ₩65,378 | ₩65,378 | ₩65,378 | ₩65,378 | 0.00% | 100 |
|---|
| 2026.03.10 | ₩65,511 | ₩65,578 | ₩65,511 | ₩65,578 | +0.10% | 1.4천 |
|---|
| 2026.03.09 | ₩65,671 | ₩65,911 | ₩65,644 | ₩65,911 | +0.37% | 2.4천 |
|---|
| 2026.03.06 | ₩65,785 | ₩65,785 | ₩65,785 | ₩65,785 | 0.00% | 100 |
|---|
| 2026.03.05 | ₩65,551 | ₩65,745 | ₩65,551 | ₩65,745 | +0.30% | 1.1천 |
|---|
| 2026.03.04 | ₩65,644 | ₩65,785 | ₩65,618 | ₩65,785 | +0.21% | 2.6천 |
|---|
| 2026.03.03 | ₩65,337 | ₩65,604 | ₩65,337 | ₩65,504 | +0.26% | 3.7천 |
|---|
| 2026.03.02 | ₩65,084 | ₩65,084 | ₩65,084 | ₩65,084 | 0.00% | 100 |
|---|
| 2026.02.27 | ₩65,257 | ₩65,257 | ₩65,257 | ₩65,257 | 0.00% | 200 |
|---|
| 2026.02.26 | ₩65,284 | ₩65,284 | ₩65,157 | ₩65,157 | -0.19% | 1.1천 |
|---|
| 2026.02.25 | ₩65,037 | ₩65,037 | ₩65,037 | ₩65,037 | 0.00% | 100 |
|---|
| 2026.02.24 | ₩65,284 | ₩65,284 | ₩65,157 | ₩65,157 | -0.19% | 900 |
|---|
| 2026.02.23 | ₩65,378 | ₩65,378 | ₩65,137 | ₩65,291 | -0.13% | 2.1천 |
|---|
| 2026.02.20 | ₩65,264 | ₩65,264 | ₩65,264 | ₩65,264 | 0.00% | 100 |
|---|
| 2026.02.19 | ₩65,244 | ₩65,244 | ₩65,244 | ₩65,244 | 0.00% | 100 |
|---|
| 2026.02.18 | ₩65,179 | ₩65,179 | ₩65,179 | ₩65,179 | 0.00% | 100 |
|---|
| 2026.02.17 | ₩65,411 | ₩65,411 | ₩65,411 | ₩65,411 | 0.00% | 100 |
|---|
| 2026.02.13 | ₩65,398 | ₩65,398 | ₩65,398 | ₩65,398 | 0.00% | 200 |
|---|
| 2026.02.12 | ₩65,251 | ₩65,251 | ₩65,251 | ₩65,251 | 0.00% | 100 |
|---|
| 2026.02.11 | ₩65,084 | ₩65,111 | ₩64,901 | ₩64,944 | -0.22% | 1.2천 |
|---|
| 2026.02.10 | ₩65,131 | ₩65,144 | ₩65,131 | ₩65,144 | +0.02% | 500 |
|---|
| 2026.02.09 | ₩65,084 | ₩65,164 | ₩65,010 | ₩65,010 | -0.11% | 2.2천 |
|---|
| 2026.02.06 | ₩65,297 | ₩65,311 | ₩64,990 | ₩65,171 | -0.19% | 4.6천 |
|---|
| 2026.02.05 | ₩65,091 | ₩65,091 | ₩65,091 | ₩65,091 | 0.00% | 100 |
|---|
| 2026.02.04 | ₩64,830 | ₩64,830 | ₩64,830 | ₩64,830 | 0.00% | 100 |
|---|
| 2026.02.03 | ₩64,757 | ₩64,757 | ₩64,757 | ₩64,757 | 0.00% | 100 |
|---|
| 2026.02.02 | ₩64,857 | ₩64,857 | ₩64,857 | ₩64,857 | 0.00% | 100 |
|---|
| 2026.01.30 | ₩65,097 | ₩65,097 | ₩64,930 | ₩64,930 | -0.26% | 500 |
|---|
| 2026.01.29 | ₩64,970 | ₩64,970 | ₩64,970 | ₩64,970 | 0.00% | 100 |
|---|
| 2026.01.28 | ₩64,930 | ₩64,930 | ₩64,930 | ₩64,930 | 0.00% | 100 |
|---|
| 2026.01.27 | ₩64,990 | ₩64,990 | ₩64,809 | ₩64,809 | -0.28% | 1.6천 |
|---|
| 2026.01.26 | ₩64,904 | ₩64,904 | ₩64,904 | ₩64,904 | 0.00% | 300 |
|---|
| 2026.01.23 | ₩64,837 | ₩64,837 | ₩64,837 | ₩64,837 | 0.00% | 100 |
|---|
| 2026.01.22 | ₩64,717 | ₩64,717 | ₩64,617 | ₩64,629 | -0.14% | 400 |
|---|
| 2026.01.21 | ₩64,757 | ₩64,757 | ₩64,757 | ₩64,757 | 0.00% | 100 |
|---|
| 2026.01.20 | ₩64,550 | ₩64,550 | ₩64,550 | ₩64,550 | 0.00% | 200 |
|---|
| 2026.01.16 | ₩64,924 | ₩64,937 | ₩64,837 | ₩64,837 | -0.13% | 1.9천 |
|---|
| 2026.01.15 | ₩64,864 | ₩64,864 | ₩64,864 | ₩64,864 | 0.00% | 100 |
|---|
| 2026.01.14 | ₩64,897 | ₩65,010 | ₩64,884 | ₩65,010 | +0.17% | 5.7천 |
|---|
| 2026.01.13 | ₩64,817 | ₩64,917 | ₩64,817 | ₩64,917 | +0.15% | 400 |
|---|
| 2026.01.12 | ₩64,957 | ₩64,957 | ₩64,957 | ₩64,957 | 0.00% | 100 |
|---|
| 2026.01.09 | ₩65,051 | ₩65,051 | ₩65,051 | ₩65,051 | 0.00% | 100 |
|---|
| 2026.01.08 | ₩65,091 | ₩65,091 | ₩65,091 | ₩65,091 | 0.00% | 100 |
|---|
| 2026.01.07 | ₩65,111 | ₩65,164 | ₩65,004 | ₩65,164 | +0.08% | 6.6천 |
|---|
| 2026.01.06 | ₩64,977 | ₩64,994 | ₩64,977 | ₩64,994 | +0.03% | 200 |
|---|
| 2026.01.05 | ₩65,237 | ₩65,237 | ₩65,237 | ₩65,237 | 0.00% | 100 |
|---|
| 2026.01.02 | ₩65,211 | ₩65,211 | ₩65,211 | ₩65,211 | 0.00% | 100 |
|---|
| 2025.12.31 | ₩65,304 | ₩65,304 | ₩65,211 | ₩65,211 | -0.14% | 200 |
|---|
| 2025.12.30 | ₩65,444 | ₩65,444 | ₩65,358 | ₩65,358 | -0.13% | 300 |
|---|
| 2025.12.29 | ₩65,271 | ₩65,424 | ₩65,271 | ₩65,424 | +0.24% | 500 |
|---|
| 2025.12.26 | ₩65,337 | ₩65,384 | ₩65,337 | ₩65,384 | +0.07% | 200 |
|---|
| 2025.12.24 | ₩65,191 | ₩65,358 | ₩65,191 | ₩65,358 | +0.26% | 1.1천 |
|---|
| 2025.12.23 | ₩65,244 | ₩65,304 | ₩65,084 | ₩65,304 | +0.09% | 3.8천 |
|---|
| 2025.12.22 | ₩65,271 | ₩65,271 | ₩65,271 | ₩65,271 | 0.00% | 900 |
|---|
| 2025.12.19 | ₩65,237 | ₩65,237 | ₩65,237 | ₩65,237 | 0.00% | 100 |
|---|
| 2025.12.18 | ₩67,300 | ₩67,433 | ₩67,300 | ₩67,433 | +0.20% | 200 |
|---|
| 2025.12.17 | ₩67,313 | ₩67,440 | ₩67,313 | ₩67,433 | +0.18% | 1.2천 |
|---|
| 2025.12.16 | ₩67,340 | ₩67,340 | ₩67,340 | ₩67,340 | 0.00% | 100 |
|---|
| 2025.12.15 | ₩67,179 | ₩67,286 | ₩67,179 | ₩67,286 | +0.16% | 300 |
|---|
| 2025.12.12 | ₩67,954 | ₩67,954 | ₩67,086 | ₩67,166 | -1.16% | 3.3천 |
|---|
| 2025.12.11 | ₩68,354 | ₩68,354 | ₩67,393 | ₩67,426 | -1.36% | 4.2천 |
|---|
| 2025.12.10 | ₩67,740 | ₩67,740 | ₩67,246 | ₩67,366 | -0.55% | 1천 |
|---|
| 2025.12.09 | ₩67,340 | ₩67,413 | ₩67,340 | ₩67,413 | +0.11% | 100 |
|---|
| 2025.12.08 | ₩67,326 | ₩67,433 | ₩67,326 | ₩67,433 | +0.16% | 100 |
|---|
| 2025.12.05 | ₩67,954 | ₩67,954 | ₩67,193 | ₩67,286 | -0.98% | 1.8천 |
|---|
| 2025.12.04 | ₩67,333 | ₩67,333 | ₩67,333 | ₩67,333 | 0.00% | 1.1천 |
|---|
| 2025.12.03 | ₩67,366 | ₩67,460 | ₩67,366 | ₩67,460 | +0.14% | 1천 |
|---|
| 2025.12.02 | ₩67,333 | ₩67,333 | ₩67,333 | ₩67,333 | 0.00% | 200 |
|---|
| 2025.12.01 | ₩67,179 | ₩67,273 | ₩67,179 | ₩67,273 | +0.14% | 200 |
|---|
| 2025.11.28 | ₩67,553 | ₩67,553 | ₩67,553 | ₩67,553 | 0.00% | 100 |
|---|
| 2025.11.26 | ₩67,660 | ₩67,660 | ₩67,660 | ₩67,660 | 0.00% | 100 |
|---|
| 2025.11.25 | ₩67,687 | ₩67,687 | ₩67,607 | ₩67,607 | -0.12% | 6.2천 |
|---|
| 2025.11.24 | ₩67,627 | ₩67,627 | ₩67,627 | ₩67,627 | 0.00% | 100 |
|---|
| 2025.11.21 | ₩67,527 | ₩67,527 | ₩67,527 | ₩67,527 | 0.00% | 100 |
|---|
| 2025.11.20 | ₩67,460 | ₩67,460 | ₩67,460 | ₩67,460 | 0.00% | 0 |
|---|
| 2025.11.19 | ₩67,406 | ₩67,406 | ₩67,406 | ₩67,406 | 0.00% | 100 |
|---|
| 2025.11.18 | ₩67,353 | ₩67,353 | ₩67,353 | ₩67,353 | 0.00% | 100 |
|---|
| 2025.11.17 | ₩67,393 | ₩67,393 | ₩67,393 | ₩67,393 | 0.00% | 100 |
|---|
| 2025.11.14 | ₩67,326 | ₩67,366 | ₩67,220 | ₩67,220 | -0.16% | 2.8천 |
|---|
| 2025.11.13 | ₩67,153 | ₩67,246 | ₩67,153 | ₩67,246 | +0.14% | 100 |
|---|
| 2025.11.12 | ₩67,406 | ₩67,413 | ₩67,406 | ₩67,413 | +0.01% | 2.5천 |
|---|
| 2025.11.11 | ₩67,420 | ₩67,420 | ₩67,420 | ₩67,420 | 0.00% | 100 |
|---|
| 2025.11.10 | ₩67,417 | ₩67,417 | ₩67,417 | ₩67,417 | 0.00% | 100 |
|---|
| 2025.11.07 | ₩67,433 | ₩67,553 | ₩67,353 | ₩67,353 | -0.12% | 600 |
|---|
| 2025.11.06 | ₩67,553 | ₩67,607 | ₩67,473 | ₩67,473 | -0.12% | 4.1천 |
|---|
| 2025.11.05 | ₩67,406 | ₩67,433 | ₩67,380 | ₩67,380 | -0.04% | 3.3천 |
|---|
| 2025.11.04 | ₩67,406 | ₩67,513 | ₩67,406 | ₩67,513 | +0.16% | 300 |
|---|
| 2025.11.03 | ₩67,527 | ₩67,593 | ₩67,480 | ₩67,480 | -0.07% | 6.7천 |
|---|
| 2025.10.31 | ₩67,473 | ₩67,473 | ₩67,473 | ₩67,473 | 0.00% | 2.3천 |
|---|
| 2025.10.30 | ₩67,260 | ₩67,353 | ₩67,260 | ₩67,353 | +0.14% | 1.8천 |
|---|
| 2025.10.29 | ₩67,519 | ₩67,519 | ₩67,486 | ₩67,486 | -0.05% | 1천 |
|---|
| 2025.10.28 | ₩67,555 | ₩67,727 | ₩67,527 | ₩67,632 | +0.11% | 8.9천 |
|---|
| 2025.10.27 | ₩67,593 | ₩67,593 | ₩67,527 | ₩67,527 | -0.10% | 2.5천 |
|---|
| 2025.10.24 | ₩67,559 | ₩67,559 | ₩67,559 | ₩67,559 | 0.00% | 1.6천 |
|---|
| 2025.10.23 | ₩67,593 | ₩67,593 | ₩67,593 | ₩67,593 | 0.00% | 100 |
|---|
| 2025.10.22 | ₩67,660 | ₩67,660 | ₩67,660 | ₩67,660 | 0.00% | 100 |
|---|
| 2025.10.21 | ₩67,567 | ₩67,580 | ₩67,567 | ₩67,580 | +0.02% | 600 |
|---|
| 2025.10.20 | ₩67,580 | ₩67,580 | ₩67,567 | ₩67,567 | -0.02% | 4.4천 |
|---|
| 2025.10.17 | ₩67,647 | ₩67,647 | ₩67,527 | ₩67,527 | -0.18% | 400 |
|---|
| 2025.10.16 | ₩67,553 | ₩67,727 | ₩67,553 | ₩67,727 | +0.26% | 600 |
|---|
| 2025.10.15 | ₩67,860 | ₩67,860 | ₩67,633 | ₩67,633 | -0.33% | 500 |
|---|
| 2025.10.14 | ₩67,673 | ₩67,740 | ₩67,593 | ₩67,593 | -0.12% | 2.3천 |
|---|
| 2025.10.13 | ₩67,460 | ₩67,460 | ₩67,460 | ₩67,460 | 0.00% | 200 |
|---|
| 2025.10.10 | ₩67,433 | ₩67,433 | ₩67,433 | ₩67,433 | 0.00% | 300 |
|---|