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 | ₩66,555 | ₩66,555 | ₩66,308 | ₩66,489 | -0.10% | 57.5만 |
| 2026.10.08 | ₩66,435 | ₩66,435 | ₩65,928 | ₩66,395 | -0.06% | 68.5만 |
| 2026.10.07 | ₩65,888 | ₩66,355 | ₩65,888 | ₩66,221 | +0.51% | 54.3만 |
| 2026.10.06 | ₩66,088 | ₩66,302 | ₩66,008 | ₩66,008 | -0.12% | 45.4만 |
| 2026.10.05 | ₩65,834 | ₩66,221 | ₩65,834 | ₩65,994 | +0.24% | 85.3만 |
| 2026.10.02 | ₩66,181 | ₩66,462 | ₩66,048 | ₩66,088 | -0.14% | 60.1만 |
| 2026.10.01 | ₩66,088 | ₩66,435 | ₩65,968 | ₩66,088 | 0.00% | 96.9만 |
| 2026.09.30 | ₩66,862 | ₩68,023 | ₩66,475 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩66,903 |
| +0.06% |
| 72.6만 |
| 2026.09.29 | ₩66,903 | ₩66,956 | ₩66,702 | ₩66,876 | -0.04% | 100.7만 |
|---|
| 2026.09.28 | ₩67,223 | ₩67,223 | ₩66,822 | ₩66,983 | -0.36% | 106.9만 |
|---|
| 2026.09.25 | ₩67,063 | ₩67,330 | ₩67,009 | ₩67,250 | +0.28% | 99.3만 |
|---|
| 2026.09.24 | ₩67,223 | ₩69,346 | ₩66,635 | ₩67,089 | -0.20% | 115.4만 |
|---|
| 2026.09.23 | ₩67,196 | ₩68,051 | ₩66,884 | ₩67,023 | -0.26% | 257.3만 |
|---|
| 2026.09.22 | ₩67,196 | ₩67,357 | ₩67,036 | ₩67,063 | -0.20% | 1744.7만 |
|---|
| 2026.09.21 | ₩67,009 | ₩67,250 | ₩67,009 | ₩67,183 | +0.26% | 36.7만 |
|---|
| 2026.09.18 | ₩67,036 | ₩67,143 | ₩66,889 | ₩67,009 | -0.04% | 20.1만 |
|---|
| 2026.09.17 | ₩66,996 | ₩67,196 | ₩66,909 | ₩67,049 | +0.08% | 16.8만 |
|---|
| 2026.09.16 | ₩66,903 | ₩67,076 | ₩65,834 | ₩67,076 | +0.26% | 28만 |
|---|
| 2026.09.15 | ₩66,756 | ₩68,839 | ₩65,849 | ₩66,916 | +0.24% | 42.5만 |
|---|
| 2026.09.14 | ₩66,876 | ₩67,009 | ₩66,704 | ₩66,903 | +0.04% | 18.9만 |
|---|
| 2026.09.11 | ₩66,903 | ₩67,103 | ₩66,889 | ₩66,903 | 0.00% | 27.7만 |
|---|
| 2026.09.10 | ₩66,782 | ₩68,051 | ₩66,782 | ₩66,996 | +0.32% | 18.5만 |
|---|
| 2026.09.09 | ₩67,116 | ₩67,170 | ₩66,996 | ₩67,116 | 0.00% | 18.4만 |
|---|
| 2026.09.08 | ₩67,089 | ₩67,156 | ₩66,943 | ₩67,036 | -0.08% | 19.8만 |
|---|
| 2026.09.04 | ₩67,049 | ₩67,183 | ₩66,876 | ₩67,076 | +0.04% | 20.5만 |
|---|
| 2026.09.03 | ₩66,969 | ₩67,263 | ₩66,956 | ₩67,103 | +0.20% | 17.3만 |
|---|
| 2026.09.02 | ₩66,956 | ₩67,089 | ₩66,853 | ₩66,943 | -0.02% | 15.2만 |
|---|
| 2026.09.01 | ₩66,903 | ₩67,049 | ₩66,903 | ₩66,943 | +0.06% | 29.7만 |
|---|
| 2026.08.31 | ₩67,089 | ₩67,089 | ₩66,876 | ₩67,009 | -0.12% | 14.1만 |
|---|
| 2026.08.28 | ₩67,063 | ₩68,350 | ₩66,702 | ₩67,023 | -0.06% | 19.2만 |
|---|
| 2026.08.27 | ₩67,143 | ₩67,290 | ₩67,083 | ₩67,116 | -0.04% | 44.5만 |
|---|
| 2026.08.26 | ₩67,196 | ₩67,236 | ₩67,023 | ₩67,196 | 0.00% | 19.2만 |
|---|
| 2026.08.25 | ₩67,076 | ₩67,437 | ₩66,971 | ₩67,116 | +0.06% | 19.2만 |
|---|
| 2026.08.24 | ₩66,702 | ₩67,317 | ₩66,315 | ₩66,876 | +0.26% | 28.7만 |
|---|
| 2026.08.21 | ₩66,889 | ₩67,023 | ₩65,861 | ₩66,996 | +0.16% | 17.5만 |
|---|
| 2026.08.20 | ₩66,956 | ₩67,637 | ₩66,953 | ₩67,003 | +0.07% | 23.6만 |
|---|
| 2026.08.19 | ₩67,036 | ₩67,036 | ₩66,889 | ₩66,996 | -0.06% | 28.3만 |
|---|
| 2026.08.18 | ₩66,809 | ₩66,876 | ₩66,702 | ₩66,836 | +0.04% | 41.6만 |
|---|
| 2026.08.17 | ₩67,009 | ₩67,009 | ₩66,822 | ₩66,888 | -0.18% | 15.3만 |
|---|
| 2026.08.14 | ₩66,943 | ₩66,991 | ₩66,862 | ₩66,889 | -0.08% | 15.8만 |
|---|
| 2026.08.13 | ₩66,943 | ₩67,009 | ₩66,916 | ₩66,969 | +0.04% | 55.3만 |
|---|
| 2026.08.12 | ₩66,956 | ₩67,009 | ₩66,836 | ₩66,916 | -0.06% | 53.4만 |
|---|
| 2026.08.11 | ₩66,876 | ₩67,036 | ₩66,876 | ₩66,929 | +0.08% | 50.9만 |
|---|
| 2026.08.10 | ₩66,969 | ₩66,969 | ₩66,889 | ₩66,916 | -0.08% | 36.6만 |
|---|
| 2026.08.07 | ₩67,036 | ₩67,250 | ₩66,969 | ₩67,089 | +0.08% | 98.2만 |
|---|
| 2026.08.06 | ₩66,956 | ₩67,130 | ₩66,956 | ₩67,023 | +0.10% | 61.4만 |
|---|
| 2026.08.05 | ₩67,103 | ₩67,503 | ₩66,983 | ₩67,063 | -0.06% | 125.9만 |
|---|
| 2026.08.04 | ₩66,983 | ₩67,250 | ₩66,956 | ₩67,250 | +0.40% | 145.5만 |
|---|
| 2026.08.03 | ₩66,796 | ₩66,956 | ₩66,796 | ₩66,943 | +0.22% | 54.3만 |
|---|
| 2026.07.31 | ₩66,822 | ₩66,889 | ₩66,689 | ₩66,862 | +0.06% | 122.3만 |
|---|
| 2026.07.30 | ₩66,836 | ₩66,996 | ₩66,809 | ₩66,862 | +0.04% | 108.6만 |
|---|
| 2026.07.29 | ₩66,822 | ₩66,862 | ₩66,649 | ₩66,756 | -0.10% | 121.7만 |
|---|
| 2026.07.28 | ₩66,862 | ₩66,862 | ₩66,769 | ₩66,809 | -0.08% | 69.4만 |
|---|
| 2026.07.27 | ₩66,689 | ₩66,769 | ₩66,582 | ₩66,702 | +0.02% | 111.5만 |
|---|
| 2026.07.24 | ₩66,689 | ₩66,709 | ₩66,449 | ₩66,622 | -0.10% | 104.3만 |
|---|
| 2026.07.23 | ₩66,542 | ₩66,635 | ₩66,462 | ₩66,582 | +0.06% | 113.8만 |
|---|
| 2026.07.22 | ₩66,716 | ₩66,822 | ₩66,622 | ₩66,742 | +0.04% | 73.6만 |
|---|
| 2026.07.21 | ₩66,555 | ₩66,756 | ₩66,462 | ₩66,689 | +0.20% | 104.2만 |
|---|
| 2026.07.20 | ₩66,742 | ₩66,956 | ₩66,569 | ₩66,622 | -0.18% | 308.3만 |
|---|
| 2026.07.17 | ₩66,742 | ₩66,943 | ₩66,676 | ₩66,809 | +0.10% | 82.4만 |
|---|
| 2026.07.16 | ₩66,662 | ₩66,983 | ₩66,662 | ₩66,849 | +0.28% | 257.8만 |
|---|
| 2026.07.15 | ₩66,689 | ₩67,844 | ₩66,689 | ₩66,969 | +0.42% | 190.1만 |
|---|
| 2026.07.14 | ₩66,916 | ₩67,210 | ₩66,395 | ₩66,943 | +0.04% | 73.4만 |
|---|
| 2026.07.13 | ₩67,637 | ₩68,532 | ₩65,814 | ₩66,782 | -1.26% | 175.5만 |
|---|
| 2026.07.10 | ₩66,956 | ₩66,996 | ₩66,729 | ₩66,996 | +0.06% | 80.5만 |
|---|
| 2026.07.09 | ₩66,849 | ₩66,943 | ₩66,689 | ₩66,889 | +0.06% | 66.8만 |
|---|
| 2026.07.08 | ₩66,903 | ₩67,036 | ₩66,662 | ₩66,762 | -0.21% | 200만 |
|---|
| 2026.07.07 | ₩67,009 | ₩67,049 | ₩66,769 | ₩66,849 | -0.24% | 64.9만 |
|---|
| 2026.07.06 | ₩67,009 | ₩67,103 | ₩66,916 | ₩67,016 | +0.01% | 140.5만 |
|---|
| 2026.07.02 | ₩67,089 | ₩67,116 | ₩66,943 | ₩67,009 | -0.12% | 56만 |
|---|
| 2026.07.01 | ₩67,063 | ₩67,196 | ₩66,969 | ₩67,076 | +0.02% | 90.6만 |
|---|
| 2026.06.30 | ₩67,210 | ₩67,236 | ₩66,996 | ₩67,156 | -0.08% | 104.6만 |
|---|
| 2026.06.29 | ₩67,183 | ₩67,382 | ₩67,183 | ₩67,370 | +0.28% | 41.5만 |
|---|
| 2026.06.26 | ₩67,143 | ₩67,290 | ₩67,076 | ₩67,116 | -0.04% | 147.8만 |
|---|
| 2026.06.25 | ₩67,196 | ₩67,397 | ₩67,130 | ₩67,143 | -0.08% | 44.1만 |
|---|
| 2026.06.24 | ₩67,089 | ₩67,263 | ₩66,996 | ₩67,093 | +0.01% | 93.4만 |
|---|
| 2026.06.23 | ₩66,822 | ₩67,303 | ₩66,809 | ₩67,036 | +0.32% | 96.7만 |
|---|
| 2026.06.22 | ₩66,836 | ₩67,170 | ₩66,836 | ₩67,023 | +0.28% | 56.2만 |
|---|
| 2026.06.18 | ₩67,236 | ₩67,236 | ₩66,969 | ₩67,143 | -0.14% | 45만 |
|---|
| 2026.06.17 | ₩67,250 | ₩67,250 | ₩66,949 | ₩67,036 | -0.32% | 86.1만 |
|---|
| 2026.06.16 | ₩67,170 | ₩67,437 | ₩67,036 | ₩67,116 | -0.08% | 32.7만 |
|---|
| 2026.06.15 | ₩66,889 | ₩67,116 | ₩66,889 | ₩66,963 | +0.11% | 70.8만 |
|---|
| 2026.06.12 | ₩66,929 | ₩67,330 | ₩66,716 | ₩66,849 | -0.12% | 34.3만 |
|---|
| 2026.06.11 | ₩66,809 | ₩66,969 | ₩66,582 | ₩66,822 | +0.02% | 68.6만 |
|---|
| 2026.06.10 | ₩66,849 | ₩67,837 | ₩64,165 | ₩66,502 | -0.52% | 83.8만 |
|---|
| 2026.06.09 | ₩66,609 | ₩66,822 | ₩66,569 | ₩66,662 | +0.08% | 38.4만 |
|---|
| 2026.06.08 | ₩66,542 | ₩66,782 | ₩66,489 | ₩66,582 | +0.06% | 197.6만 |
|---|
| 2026.06.05 | ₩66,702 | ₩67,103 | ₩66,462 | ₩66,462 | -0.36% | 54.7만 |
|---|
| 2026.06.04 | ₩66,903 | ₩67,036 | ₩66,635 | ₩66,649 | -0.38% | 220만 |
|---|
| 2026.06.03 | ₩66,849 | ₩67,290 | ₩66,649 | ₩66,742 | -0.16% | 74.4만 |
|---|
| 2026.06.02 | ₩67,036 | ₩67,063 | ₩66,836 | ₩66,849 | -0.28% | 49.9만 |
|---|
| 2026.06.01 | ₩66,916 | ₩67,397 | ₩66,716 | ₩66,929 | +0.02% | 126.4만 |
|---|
| 2026.05.29 | ₩67,303 | ₩67,303 | ₩66,796 | ₩66,842 | -0.68% | 839.3만 |
|---|
| 2026.05.28 | ₩66,996 | ₩67,103 | ₩66,796 | ₩66,836 | -0.24% | 4191.8만 |
|---|
| 2026.05.27 | ₩66,814 | ₩66,814 | ₩66,722 | ₩66,722 | -0.14% | 600 |
|---|
| 2026.05.26 | ₩67,076 | ₩67,076 | ₩66,756 | ₩66,756 | -0.48% | 500 |
|---|
| 2026.05.22 | ₩66,862 | ₩66,862 | ₩66,635 | ₩66,635 | -0.34% | 600 |
|---|
| 2026.05.21 | ₩66,582 | ₩66,582 | ₩66,469 | ₩66,469 | -0.17% | 100 |
|---|
| 2026.05.20 | ₩66,555 | ₩66,669 | ₩66,515 | ₩66,669 | +0.17% | 2.8천 |
|---|
| 2026.05.19 | ₩66,188 | ₩66,188 | ₩66,188 | ₩66,188 | 0.00% | 100 |
|---|
| 2026.05.18 | ₩66,569 | ₩66,569 | ₩66,455 | ₩66,455 | -0.17% | 1.8천 |
|---|
| 2026.05.15 | ₩66,248 | ₩66,248 | ₩66,095 | ₩66,095 | -0.23% | 400 |
|---|
| 2026.05.14 | ₩66,449 | ₩66,522 | ₩66,449 | ₩66,522 | +0.11% | 300 |
|---|
| 2026.05.13 | ₩66,602 | ₩66,602 | ₩66,602 | ₩66,602 | 0.00% | 100 |
|---|
| 2026.05.12 | ₩66,415 | ₩66,415 | ₩66,415 | ₩66,415 | 0.00% | 100 |
|---|
| 2026.05.11 | ₩66,482 | ₩66,482 | ₩66,482 | ₩66,482 | 0.00% | 100 |
|---|
| 2026.05.08 | ₩66,816 | ₩66,969 | ₩66,662 | ₩66,816 | 0.00% | 1.1천 |
|---|
| 2026.05.07 | ₩66,829 | ₩66,829 | ₩66,682 | ₩66,682 | -0.22% | 800 |
|---|
| 2026.05.06 | ₩67,103 | ₩67,103 | ₩66,949 | ₩66,963 | -0.21% | 500 |
|---|
| 2026.05.05 | ₩66,722 | ₩66,722 | ₩66,722 | ₩66,722 | 0.00% | 100 |
|---|
| 2026.05.04 | ₩66,408 | ₩66,408 | ₩66,168 | ₩66,342 | -0.10% | 4.2천 |
|---|
| 2026.05.01 | ₩66,482 | ₩66,482 | ₩66,482 | ₩66,482 | 0.00% | 100 |
|---|
| 2026.04.30 | ₩66,748 | ₩66,748 | ₩66,748 | ₩66,748 | 0.00% | 200 |
|---|
| 2026.04.29 | ₩66,335 | ₩66,335 | ₩66,335 | ₩66,335 | 0.00% | 100 |
|---|
| 2026.04.28 | ₩66,469 | ₩66,469 | ₩66,469 | ₩66,469 | 0.00% | 100 |
|---|
| 2026.04.27 | ₩66,956 | ₩66,956 | ₩66,428 | ₩66,428 | -0.79% | 2.4천 |
|---|
| 2026.04.24 | ₩66,602 | ₩66,602 | ₩66,602 | ₩66,602 | 0.00% | 100 |
|---|
| 2026.04.23 | ₩66,682 | ₩66,682 | ₩66,682 | ₩66,682 | 0.00% | 100 |
|---|
| 2026.04.22 | ₩66,762 | ₩66,762 | ₩66,762 | ₩66,762 | 0.00% | 100 |
|---|
| 2026.04.21 | ₩66,562 | ₩66,562 | ₩66,549 | ₩66,549 | -0.02% | 300 |
|---|
| 2026.04.20 | ₩66,635 | ₩66,649 | ₩66,582 | ₩66,582 | -0.08% | 400 |
|---|
| 2026.04.17 | ₩66,949 | ₩66,949 | ₩66,949 | ₩66,949 | 0.00% | 100 |
|---|
| 2026.04.16 | ₩66,709 | ₩66,709 | ₩66,709 | ₩66,709 | 0.00% | 100 |
|---|
| 2026.04.15 | ₩66,782 | ₩66,782 | ₩66,589 | ₩66,589 | -0.29% | 300 |
|---|
| 2026.04.14 | ₩66,802 | ₩66,802 | ₩66,802 | ₩66,802 | 0.00% | 100 |
|---|
| 2026.04.13 | ₩66,575 | ₩66,575 | ₩66,575 | ₩66,575 | 0.00% | 100 |
|---|
| 2026.04.10 | ₩66,402 | ₩66,402 | ₩66,402 | ₩66,402 | 0.00% | 100 |
|---|
| 2026.04.09 | ₩66,322 | ₩66,322 | ₩66,322 | ₩66,322 | 0.00% | 100 |
|---|
| 2026.04.08 | ₩66,969 | ₩66,969 | ₩66,475 | ₩66,535 | -0.65% | 9천 |
|---|
| 2026.04.07 | ₩66,195 | ₩66,302 | ₩66,061 | ₩66,188 | -0.01% | 1.6만 |
|---|
| 2026.04.06 | ₩65,968 | ₩65,968 | ₩65,968 | ₩65,968 | 0.00% | 100 |
|---|
| 2026.04.02 | ₩66,275 | ₩66,275 | ₩66,275 | ₩66,275 | 0.00% | 100 |
|---|
| 2026.04.01 | ₩66,021 | ₩66,021 | ₩66,021 | ₩66,021 | 0.00% | 100 |
|---|
| 2026.03.31 | ₩65,930 | ₩65,930 | ₩65,930 | ₩65,930 | 0.00% | 100 |
|---|
| 2026.03.30 | ₩66,008 | ₩66,008 | ₩66,008 | ₩66,008 | 0.00% | 100 |
|---|
| 2026.03.27 | ₩65,848 | ₩65,848 | ₩65,848 | ₩65,848 | 0.00% | 100 |
|---|
| 2026.03.26 | ₩65,701 | ₩65,781 | ₩65,647 | ₩65,687 | -0.02% | 1.4만 |
|---|
| 2026.03.25 | ₩65,634 | ₩65,634 | ₩65,634 | ₩65,634 | 0.00% | 100 |
|---|
| 2026.03.24 | ₩65,447 | ₩65,540 | ₩65,353 | ₩65,353 | -0.14% | 5.6천 |
|---|
| 2026.03.23 | ₩65,954 | ₩66,168 | ₩65,634 | ₩65,974 | +0.03% | 4.1천 |
|---|
| 2026.03.20 | ₩65,647 | ₩65,741 | ₩65,527 | ₩65,527 | -0.18% | 8.5천 |
|---|
| 2026.03.19 | ₩65,808 | ₩65,808 | ₩65,808 | ₩65,808 | 0.00% | 100 |
|---|
| 2026.03.18 | ₩65,173 | ₩65,173 | ₩65,173 | ₩65,173 | 0.00% | 100 |
|---|
| 2026.03.17 | ₩65,848 | ₩65,848 | ₩65,260 | ₩65,540 | -0.47% | 1.9만 |
|---|
| 2026.03.16 | ₩65,981 | ₩66,235 | ₩65,874 | ₩66,015 | +0.05% | 7천 |
|---|
| 2026.03.13 | ₩65,888 | ₩65,888 | ₩65,888 | ₩65,888 | 0.00% | 100 |
|---|
| 2026.03.12 | ₩66,048 | ₩66,048 | ₩65,821 | ₩65,821 | -0.34% | 1.1천 |
|---|
| 2026.03.11 | ₩65,407 | ₩65,407 | ₩65,407 | ₩65,407 | 0.00% | 100 |
|---|
| 2026.03.10 | ₩65,540 | ₩65,607 | ₩65,540 | ₩65,607 | +0.10% | 1.4천 |
|---|
| 2026.03.09 | ₩65,701 | ₩65,941 | ₩65,674 | ₩65,941 | +0.37% | 2.4천 |
|---|
| 2026.03.06 | ₩65,814 | ₩65,814 | ₩65,814 | ₩65,814 | 0.00% | 100 |
|---|
| 2026.03.05 | ₩65,581 | ₩65,774 | ₩65,581 | ₩65,774 | +0.30% | 1.1천 |
|---|
| 2026.03.04 | ₩65,674 | ₩65,814 | ₩65,647 | ₩65,814 | +0.21% | 2.6천 |
|---|
| 2026.03.03 | ₩65,367 | ₩65,634 | ₩65,367 | ₩65,534 | +0.26% | 3.7천 |
|---|
| 2026.03.02 | ₩65,113 | ₩65,113 | ₩65,113 | ₩65,113 | 0.00% | 100 |
|---|
| 2026.02.27 | ₩65,287 | ₩65,287 | ₩65,287 | ₩65,287 | 0.00% | 200 |
|---|
| 2026.02.26 | ₩65,313 | ₩65,313 | ₩65,187 | ₩65,187 | -0.19% | 1.1천 |
|---|
| 2026.02.25 | ₩65,066 | ₩65,066 | ₩65,066 | ₩65,066 | 0.00% | 100 |
|---|
| 2026.02.24 | ₩65,313 | ₩65,313 | ₩65,187 | ₩65,187 | -0.19% | 900 |
|---|
| 2026.02.23 | ₩65,407 | ₩65,407 | ₩65,167 | ₩65,320 | -0.13% | 2.1천 |
|---|
| 2026.02.20 | ₩65,293 | ₩65,293 | ₩65,293 | ₩65,293 | 0.00% | 100 |
|---|
| 2026.02.19 | ₩65,273 | ₩65,273 | ₩65,273 | ₩65,273 | 0.00% | 100 |
|---|
| 2026.02.18 | ₩65,208 | ₩65,208 | ₩65,208 | ₩65,208 | 0.00% | 100 |
|---|
| 2026.02.17 | ₩65,440 | ₩65,440 | ₩65,440 | ₩65,440 | 0.00% | 100 |
|---|
| 2026.02.13 | ₩65,427 | ₩65,427 | ₩65,427 | ₩65,427 | 0.00% | 200 |
|---|
| 2026.02.12 | ₩65,280 | ₩65,280 | ₩65,280 | ₩65,280 | 0.00% | 100 |
|---|
| 2026.02.11 | ₩65,113 | ₩65,140 | ₩64,930 | ₩64,973 | -0.22% | 1.2천 |
|---|
| 2026.02.10 | ₩65,160 | ₩65,173 | ₩65,160 | ₩65,173 | +0.02% | 500 |
|---|
| 2026.02.09 | ₩65,113 | ₩65,193 | ₩65,040 | ₩65,040 | -0.11% | 2.2천 |
|---|
| 2026.02.06 | ₩65,327 | ₩65,340 | ₩65,020 | ₩65,200 | -0.19% | 4.6천 |
|---|
| 2026.02.05 | ₩65,120 | ₩65,120 | ₩65,120 | ₩65,120 | 0.00% | 100 |
|---|
| 2026.02.04 | ₩64,859 | ₩64,859 | ₩64,859 | ₩64,859 | 0.00% | 100 |
|---|
| 2026.02.03 | ₩64,786 | ₩64,786 | ₩64,786 | ₩64,786 | 0.00% | 100 |
|---|
| 2026.02.02 | ₩64,886 | ₩64,886 | ₩64,886 | ₩64,886 | 0.00% | 100 |
|---|
| 2026.01.30 | ₩65,126 | ₩65,126 | ₩64,960 | ₩64,960 | -0.26% | 500 |
|---|
| 2026.01.29 | ₩65,000 | ₩65,000 | ₩65,000 | ₩65,000 | 0.00% | 100 |
|---|
| 2026.01.28 | ₩64,960 | ₩64,960 | ₩64,960 | ₩64,960 | 0.00% | 100 |
|---|
| 2026.01.27 | ₩65,020 | ₩65,020 | ₩64,838 | ₩64,838 | -0.28% | 1.6천 |
|---|
| 2026.01.26 | ₩64,933 | ₩64,933 | ₩64,933 | ₩64,933 | 0.00% | 300 |
|---|
| 2026.01.23 | ₩64,866 | ₩64,866 | ₩64,866 | ₩64,866 | 0.00% | 100 |
|---|
| 2026.01.22 | ₩64,746 | ₩64,746 | ₩64,646 | ₩64,658 | -0.14% | 400 |
|---|
| 2026.01.21 | ₩64,786 | ₩64,786 | ₩64,786 | ₩64,786 | 0.00% | 100 |
|---|
| 2026.01.20 | ₩64,579 | ₩64,579 | ₩64,579 | ₩64,579 | 0.00% | 200 |
|---|
| 2026.01.16 | ₩64,953 | ₩64,966 | ₩64,866 | ₩64,866 | -0.13% | 1.9천 |
|---|
| 2026.01.15 | ₩64,893 | ₩64,893 | ₩64,893 | ₩64,893 | 0.00% | 100 |
|---|
| 2026.01.14 | ₩64,926 | ₩65,040 | ₩64,913 | ₩65,040 | +0.17% | 5.7천 |
|---|
| 2026.01.13 | ₩64,846 | ₩64,946 | ₩64,846 | ₩64,946 | +0.15% | 400 |
|---|
| 2026.01.12 | ₩64,986 | ₩64,986 | ₩64,986 | ₩64,986 | 0.00% | 100 |
|---|
| 2026.01.09 | ₩65,080 | ₩65,080 | ₩65,080 | ₩65,080 | 0.00% | 100 |
|---|
| 2026.01.08 | ₩65,120 | ₩65,120 | ₩65,120 | ₩65,120 | 0.00% | 100 |
|---|
| 2026.01.07 | ₩65,140 | ₩65,193 | ₩65,033 | ₩65,193 | +0.08% | 6.6천 |
|---|
| 2026.01.06 | ₩65,006 | ₩65,024 | ₩65,006 | ₩65,024 | +0.03% | 200 |
|---|
| 2026.01.05 | ₩65,267 | ₩65,267 | ₩65,267 | ₩65,267 | 0.00% | 100 |
|---|
| 2026.01.02 | ₩65,240 | ₩65,240 | ₩65,240 | ₩65,240 | 0.00% | 100 |
|---|
| 2025.12.31 | ₩65,333 | ₩65,333 | ₩65,240 | ₩65,240 | -0.14% | 200 |
|---|
| 2025.12.30 | ₩65,474 | ₩65,474 | ₩65,387 | ₩65,387 | -0.13% | 300 |
|---|
| 2025.12.29 | ₩65,300 | ₩65,454 | ₩65,300 | ₩65,454 | +0.24% | 500 |
|---|
| 2025.12.26 | ₩65,367 | ₩65,414 | ₩65,367 | ₩65,414 | +0.07% | 200 |
|---|
| 2025.12.24 | ₩65,220 | ₩65,387 | ₩65,220 | ₩65,387 | +0.26% | 1.1천 |
|---|
| 2025.12.23 | ₩65,273 | ₩65,333 | ₩65,113 | ₩65,333 | +0.09% | 3.8천 |
|---|
| 2025.12.22 | ₩65,300 | ₩65,300 | ₩65,300 | ₩65,300 | 0.00% | 900 |
|---|
| 2025.12.19 | ₩65,267 | ₩65,267 | ₩65,267 | ₩65,267 | 0.00% | 100 |
|---|
| 2025.12.18 | ₩67,330 | ₩67,463 | ₩67,330 | ₩67,463 | +0.20% | 200 |
|---|
| 2025.12.17 | ₩67,343 | ₩67,470 | ₩67,343 | ₩67,463 | +0.18% | 1.2천 |
|---|
| 2025.12.16 | ₩67,370 | ₩67,370 | ₩67,370 | ₩67,370 | 0.00% | 100 |
|---|
| 2025.12.15 | ₩67,210 | ₩67,317 | ₩67,210 | ₩67,317 | +0.16% | 300 |
|---|
| 2025.12.12 | ₩67,984 | ₩67,984 | ₩67,116 | ₩67,196 | -1.16% | 3.3천 |
|---|
| 2025.12.11 | ₩68,385 | ₩68,385 | ₩67,423 | ₩67,457 | -1.36% | 4.2천 |
|---|
| 2025.12.10 | ₩67,771 | ₩67,771 | ₩67,276 | ₩67,397 | -0.55% | 1천 |
|---|
| 2025.12.09 | ₩67,370 | ₩67,443 | ₩67,370 | ₩67,443 | +0.11% | 100 |
|---|
| 2025.12.08 | ₩67,357 | ₩67,463 | ₩67,357 | ₩67,463 | +0.16% | 100 |
|---|
| 2025.12.05 | ₩67,984 | ₩67,984 | ₩67,223 | ₩67,317 | -0.98% | 1.8천 |
|---|
| 2025.12.04 | ₩67,363 | ₩67,363 | ₩67,363 | ₩67,363 | 0.00% | 1.1천 |
|---|
| 2025.12.03 | ₩67,397 | ₩67,490 | ₩67,397 | ₩67,490 | +0.14% | 1천 |
|---|
| 2025.12.02 | ₩67,363 | ₩67,363 | ₩67,363 | ₩67,363 | 0.00% | 200 |
|---|
| 2025.12.01 | ₩67,210 | ₩67,303 | ₩67,210 | ₩67,303 | +0.14% | 200 |
|---|
| 2025.11.28 | ₩67,584 | ₩67,584 | ₩67,584 | ₩67,584 | 0.00% | 100 |
|---|
| 2025.11.26 | ₩67,690 | ₩67,690 | ₩67,690 | ₩67,690 | 0.00% | 100 |
|---|
| 2025.11.25 | ₩67,717 | ₩67,717 | ₩67,637 | ₩67,637 | -0.12% | 6.2천 |
|---|
| 2025.11.24 | ₩67,657 | ₩67,657 | ₩67,657 | ₩67,657 | 0.00% | 100 |
|---|
| 2025.11.21 | ₩67,557 | ₩67,557 | ₩67,557 | ₩67,557 | 0.00% | 100 |
|---|
| 2025.11.20 | ₩67,490 | ₩67,490 | ₩67,490 | ₩67,490 | 0.00% | 0 |
|---|
| 2025.11.19 | ₩67,437 | ₩67,437 | ₩67,437 | ₩67,437 | 0.00% | 100 |
|---|
| 2025.11.18 | ₩67,383 | ₩67,383 | ₩67,383 | ₩67,383 | 0.00% | 100 |
|---|
| 2025.11.17 | ₩67,423 | ₩67,423 | ₩67,423 | ₩67,423 | 0.00% | 100 |
|---|
| 2025.11.14 | ₩67,357 | ₩67,397 | ₩67,250 | ₩67,250 | -0.16% | 2.8천 |
|---|
| 2025.11.13 | ₩67,183 | ₩67,276 | ₩67,183 | ₩67,276 | +0.14% | 100 |
|---|
| 2025.11.12 | ₩67,437 | ₩67,443 | ₩67,437 | ₩67,443 | +0.01% | 2.5천 |
|---|
| 2025.11.11 | ₩67,450 | ₩67,450 | ₩67,450 | ₩67,450 | 0.00% | 100 |
|---|
| 2025.11.10 | ₩67,447 | ₩67,447 | ₩67,447 | ₩67,447 | 0.00% | 100 |
|---|
| 2025.11.07 | ₩67,463 | ₩67,584 | ₩67,383 | ₩67,383 | -0.12% | 600 |
|---|
| 2025.11.06 | ₩67,584 | ₩67,637 | ₩67,503 | ₩67,503 | -0.12% | 4.1천 |
|---|
| 2025.11.05 | ₩67,437 | ₩67,463 | ₩67,410 | ₩67,410 | -0.04% | 3.3천 |
|---|
| 2025.11.04 | ₩67,437 | ₩67,544 | ₩67,437 | ₩67,544 | +0.16% | 300 |
|---|
| 2025.11.03 | ₩67,557 | ₩67,624 | ₩67,510 | ₩67,510 | -0.07% | 6.7천 |
|---|
| 2025.10.31 | ₩67,503 | ₩67,503 | ₩67,503 | ₩67,503 | 0.00% | 2.3천 |
|---|
| 2025.10.30 | ₩67,290 | ₩67,383 | ₩67,290 | ₩67,383 | +0.14% | 1.8천 |
|---|
| 2025.10.29 | ₩67,549 | ₩67,549 | ₩67,517 | ₩67,517 | -0.05% | 1천 |
|---|
| 2025.10.28 | ₩67,585 | ₩67,757 | ₩67,557 | ₩67,662 | +0.11% | 8.9천 |
|---|
| 2025.10.27 | ₩67,624 | ₩67,624 | ₩67,557 | ₩67,557 | -0.10% | 2.5천 |
|---|
| 2025.10.24 | ₩67,589 | ₩67,589 | ₩67,589 | ₩67,589 | 0.00% | 1.6천 |
|---|
| 2025.10.23 | ₩67,624 | ₩67,624 | ₩67,624 | ₩67,624 | 0.00% | 100 |
|---|
| 2025.10.22 | ₩67,690 | ₩67,690 | ₩67,690 | ₩67,690 | 0.00% | 100 |
|---|
| 2025.10.21 | ₩67,597 | ₩67,610 | ₩67,597 | ₩67,610 | +0.02% | 600 |
|---|
| 2025.10.20 | ₩67,610 | ₩67,610 | ₩67,597 | ₩67,597 | -0.02% | 4.4천 |
|---|
| 2025.10.17 | ₩67,677 | ₩67,677 | ₩67,557 | ₩67,557 | -0.18% | 400 |
|---|
| 2025.10.16 | ₩67,584 | ₩67,757 | ₩67,584 | ₩67,757 | +0.26% | 600 |
|---|
| 2025.10.15 | ₩67,891 | ₩67,891 | ₩67,664 | ₩67,664 | -0.33% | 500 |
|---|
| 2025.10.14 | ₩67,704 | ₩67,771 | ₩67,624 | ₩67,624 | -0.12% | 2.3천 |
|---|
| 2025.10.13 | ₩67,490 | ₩67,490 | ₩67,490 | ₩67,490 | 0.00% | 200 |
|---|
| 2025.10.10 | ₩67,463 | ₩67,463 | ₩67,463 | ₩67,463 | 0.00% | 300 |
|---|