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 | ₩66,514 | ₩66,514 | ₩66,268 | ₩66,448 | -0.10% | 57.5만 |
| 2026.10.08 | ₩66,394 | ₩66,394 | ₩65,887 | ₩66,354 | -0.06% | 68.5만 |
| 2026.10.07 | ₩65,847 | ₩66,314 | ₩65,847 | ₩66,181 | +0.51% | 54.3만 |
| 2026.10.06 | ₩66,047 | ₩66,261 | ₩65,967 | ₩65,967 | -0.12% | 45.4만 |
| 2026.10.05 | ₩65,794 | ₩66,181 | ₩65,794 | ₩65,954 | +0.24% | 85.3만 |
| 2026.10.02 | ₩66,141 | ₩66,421 | ₩66,007 | ₩66,047 | -0.14% | 60.1만 |
| 2026.10.01 | ₩66,047 | ₩66,394 | ₩65,927 | ₩66,047 | 0.00% | 96.9만 |
| 2026.09.30 | ₩66,821 | ₩67,981 | ₩66,434 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩66,861 |
| +0.06% |
| 72.6만 |
| 2026.09.29 | ₩66,861 | ₩66,915 | ₩66,661 | ₩66,835 | -0.04% | 100.7만 |
|---|
| 2026.09.28 | ₩67,182 | ₩67,182 | ₩66,781 | ₩66,942 | -0.36% | 106.9만 |
|---|
| 2026.09.25 | ₩67,022 | ₩67,289 | ₩66,968 | ₩67,208 | +0.28% | 99.3만 |
|---|
| 2026.09.24 | ₩67,182 | ₩69,304 | ₩66,595 | ₩67,048 | -0.20% | 115.4만 |
|---|
| 2026.09.23 | ₩67,155 | ₩68,009 | ₩66,843 | ₩66,982 | -0.26% | 257.3만 |
|---|
| 2026.09.22 | ₩67,155 | ₩67,315 | ₩66,995 | ₩67,022 | -0.20% | 1744.7만 |
|---|
| 2026.09.21 | ₩66,968 | ₩67,208 | ₩66,968 | ₩67,142 | +0.26% | 36.7만 |
|---|
| 2026.09.18 | ₩66,995 | ₩67,102 | ₩66,848 | ₩66,968 | -0.04% | 20.1만 |
|---|
| 2026.09.17 | ₩66,955 | ₩67,155 | ₩66,868 | ₩67,008 | +0.08% | 16.8만 |
|---|
| 2026.09.16 | ₩66,861 | ₩67,035 | ₩65,794 | ₩67,035 | +0.26% | 28만 |
|---|
| 2026.09.15 | ₩66,715 | ₩68,797 | ₩65,808 | ₩66,875 | +0.24% | 42.5만 |
|---|
| 2026.09.14 | ₩66,835 | ₩66,968 | ₩66,663 | ₩66,861 | +0.04% | 18.9만 |
|---|
| 2026.09.11 | ₩66,861 | ₩67,062 | ₩66,848 | ₩66,861 | 0.00% | 27.7만 |
|---|
| 2026.09.10 | ₩66,741 | ₩68,009 | ₩66,741 | ₩66,955 | +0.32% | 18.5만 |
|---|
| 2026.09.09 | ₩67,075 | ₩67,128 | ₩66,955 | ₩67,075 | 0.00% | 18.4만 |
|---|
| 2026.09.08 | ₩67,048 | ₩67,115 | ₩66,901 | ₩66,995 | -0.08% | 19.8만 |
|---|
| 2026.09.04 | ₩67,008 | ₩67,142 | ₩66,835 | ₩67,035 | +0.04% | 20.5만 |
|---|
| 2026.09.03 | ₩66,928 | ₩67,222 | ₩66,915 | ₩67,062 | +0.20% | 17.3만 |
|---|
| 2026.09.02 | ₩66,915 | ₩67,048 | ₩66,812 | ₩66,901 | -0.02% | 15.2만 |
|---|
| 2026.09.01 | ₩66,861 | ₩67,008 | ₩66,861 | ₩66,901 | +0.06% | 29.7만 |
|---|
| 2026.08.31 | ₩67,048 | ₩67,048 | ₩66,835 | ₩66,968 | -0.12% | 14.1만 |
|---|
| 2026.08.28 | ₩67,022 | ₩68,308 | ₩66,661 | ₩66,982 | -0.06% | 19.2만 |
|---|
| 2026.08.27 | ₩67,102 | ₩67,248 | ₩67,042 | ₩67,075 | -0.04% | 44.5만 |
|---|
| 2026.08.26 | ₩67,155 | ₩67,195 | ₩66,982 | ₩67,155 | 0.00% | 19.2만 |
|---|
| 2026.08.25 | ₩67,035 | ₩67,395 | ₩66,930 | ₩67,075 | +0.06% | 19.2만 |
|---|
| 2026.08.24 | ₩66,661 | ₩67,275 | ₩66,274 | ₩66,835 | +0.26% | 28.7만 |
|---|
| 2026.08.21 | ₩66,848 | ₩66,982 | ₩65,820 | ₩66,955 | +0.16% | 17.5만 |
|---|
| 2026.08.20 | ₩66,915 | ₩67,595 | ₩66,912 | ₩66,962 | +0.07% | 23.6만 |
|---|
| 2026.08.19 | ₩66,995 | ₩66,995 | ₩66,848 | ₩66,955 | -0.06% | 28.3만 |
|---|
| 2026.08.18 | ₩66,768 | ₩66,835 | ₩66,661 | ₩66,795 | +0.04% | 41.6만 |
|---|
| 2026.08.17 | ₩66,968 | ₩66,968 | ₩66,781 | ₩66,847 | -0.18% | 15.3만 |
|---|
| 2026.08.14 | ₩66,901 | ₩66,950 | ₩66,821 | ₩66,848 | -0.08% | 15.8만 |
|---|
| 2026.08.13 | ₩66,901 | ₩66,968 | ₩66,875 | ₩66,928 | +0.04% | 55.3만 |
|---|
| 2026.08.12 | ₩66,915 | ₩66,968 | ₩66,795 | ₩66,875 | -0.06% | 53.4만 |
|---|
| 2026.08.11 | ₩66,835 | ₩66,995 | ₩66,835 | ₩66,888 | +0.08% | 50.9만 |
|---|
| 2026.08.10 | ₩66,928 | ₩66,928 | ₩66,848 | ₩66,875 | -0.08% | 36.6만 |
|---|
| 2026.08.07 | ₩66,995 | ₩67,208 | ₩66,928 | ₩67,048 | +0.08% | 98.2만 |
|---|
| 2026.08.06 | ₩66,915 | ₩67,088 | ₩66,915 | ₩66,982 | +0.10% | 61.4만 |
|---|
| 2026.08.05 | ₩67,062 | ₩67,462 | ₩66,942 | ₩67,022 | -0.06% | 125.9만 |
|---|
| 2026.08.04 | ₩66,942 | ₩67,208 | ₩66,915 | ₩67,208 | +0.40% | 145.5만 |
|---|
| 2026.08.03 | ₩66,755 | ₩66,915 | ₩66,755 | ₩66,901 | +0.22% | 54.3만 |
|---|
| 2026.07.31 | ₩66,781 | ₩66,848 | ₩66,648 | ₩66,821 | +0.06% | 122.3만 |
|---|
| 2026.07.30 | ₩66,795 | ₩66,955 | ₩66,768 | ₩66,821 | +0.04% | 108.6만 |
|---|
| 2026.07.29 | ₩66,781 | ₩66,821 | ₩66,608 | ₩66,715 | -0.10% | 121.7만 |
|---|
| 2026.07.28 | ₩66,821 | ₩66,821 | ₩66,728 | ₩66,768 | -0.08% | 69.4만 |
|---|
| 2026.07.27 | ₩66,648 | ₩66,728 | ₩66,541 | ₩66,661 | +0.02% | 111.5만 |
|---|
| 2026.07.24 | ₩66,648 | ₩66,668 | ₩66,408 | ₩66,581 | -0.10% | 104.3만 |
|---|
| 2026.07.23 | ₩66,501 | ₩66,595 | ₩66,421 | ₩66,541 | +0.06% | 113.8만 |
|---|
| 2026.07.22 | ₩66,675 | ₩66,781 | ₩66,581 | ₩66,701 | +0.04% | 73.6만 |
|---|
| 2026.07.21 | ₩66,514 | ₩66,715 | ₩66,421 | ₩66,648 | +0.20% | 104.2만 |
|---|
| 2026.07.20 | ₩66,701 | ₩66,915 | ₩66,528 | ₩66,581 | -0.18% | 308.3만 |
|---|
| 2026.07.17 | ₩66,701 | ₩66,901 | ₩66,635 | ₩66,768 | +0.10% | 82.4만 |
|---|
| 2026.07.16 | ₩66,621 | ₩66,942 | ₩66,621 | ₩66,808 | +0.28% | 257.8만 |
|---|
| 2026.07.15 | ₩66,648 | ₩67,802 | ₩66,648 | ₩66,928 | +0.42% | 190.1만 |
|---|
| 2026.07.14 | ₩66,875 | ₩67,168 | ₩66,354 | ₩66,901 | +0.04% | 73.4만 |
|---|
| 2026.07.13 | ₩67,595 | ₩68,490 | ₩65,774 | ₩66,741 | -1.26% | 175.5만 |
|---|
| 2026.07.10 | ₩66,915 | ₩66,955 | ₩66,688 | ₩66,955 | +0.06% | 80.5만 |
|---|
| 2026.07.09 | ₩66,808 | ₩66,901 | ₩66,648 | ₩66,848 | +0.06% | 66.8만 |
|---|
| 2026.07.08 | ₩66,861 | ₩66,995 | ₩66,621 | ₩66,721 | -0.21% | 200만 |
|---|
| 2026.07.07 | ₩66,968 | ₩67,008 | ₩66,728 | ₩66,808 | -0.24% | 64.9만 |
|---|
| 2026.07.06 | ₩66,968 | ₩67,062 | ₩66,875 | ₩66,975 | +0.01% | 140.5만 |
|---|
| 2026.07.02 | ₩67,048 | ₩67,075 | ₩66,901 | ₩66,968 | -0.12% | 56만 |
|---|
| 2026.07.01 | ₩67,022 | ₩67,155 | ₩66,928 | ₩67,035 | +0.02% | 90.6만 |
|---|
| 2026.06.30 | ₩67,168 | ₩67,195 | ₩66,955 | ₩67,115 | -0.08% | 104.6만 |
|---|
| 2026.06.29 | ₩67,142 | ₩67,341 | ₩67,142 | ₩67,329 | +0.28% | 41.5만 |
|---|
| 2026.06.26 | ₩67,102 | ₩67,248 | ₩67,035 | ₩67,075 | -0.04% | 147.8만 |
|---|
| 2026.06.25 | ₩67,155 | ₩67,355 | ₩67,088 | ₩67,102 | -0.08% | 44.1만 |
|---|
| 2026.06.24 | ₩67,048 | ₩67,222 | ₩66,955 | ₩67,052 | +0.01% | 93.4만 |
|---|
| 2026.06.23 | ₩66,781 | ₩67,262 | ₩66,768 | ₩66,995 | +0.32% | 96.7만 |
|---|
| 2026.06.22 | ₩66,795 | ₩67,128 | ₩66,795 | ₩66,982 | +0.28% | 56.2만 |
|---|
| 2026.06.18 | ₩67,195 | ₩67,195 | ₩66,928 | ₩67,102 | -0.14% | 45만 |
|---|
| 2026.06.17 | ₩67,208 | ₩67,208 | ₩66,908 | ₩66,995 | -0.32% | 86.1만 |
|---|
| 2026.06.16 | ₩67,128 | ₩67,395 | ₩66,995 | ₩67,075 | -0.08% | 32.7만 |
|---|
| 2026.06.15 | ₩66,848 | ₩67,075 | ₩66,848 | ₩66,922 | +0.11% | 70.8만 |
|---|
| 2026.06.12 | ₩66,888 | ₩67,289 | ₩66,675 | ₩66,808 | -0.12% | 34.3만 |
|---|
| 2026.06.11 | ₩66,768 | ₩66,928 | ₩66,541 | ₩66,781 | +0.02% | 68.6만 |
|---|
| 2026.06.10 | ₩66,808 | ₩67,796 | ₩64,126 | ₩66,461 | -0.52% | 83.8만 |
|---|
| 2026.06.09 | ₩66,568 | ₩66,781 | ₩66,528 | ₩66,621 | +0.08% | 38.4만 |
|---|
| 2026.06.08 | ₩66,501 | ₩66,741 | ₩66,448 | ₩66,541 | +0.06% | 197.6만 |
|---|
| 2026.06.05 | ₩66,661 | ₩67,062 | ₩66,421 | ₩66,421 | -0.36% | 54.7만 |
|---|
| 2026.06.04 | ₩66,861 | ₩66,995 | ₩66,595 | ₩66,608 | -0.38% | 220만 |
|---|
| 2026.06.03 | ₩66,808 | ₩67,248 | ₩66,608 | ₩66,701 | -0.16% | 74.4만 |
|---|
| 2026.06.02 | ₩66,995 | ₩67,022 | ₩66,795 | ₩66,808 | -0.28% | 49.9만 |
|---|
| 2026.06.01 | ₩66,875 | ₩67,355 | ₩66,675 | ₩66,888 | +0.02% | 126.4만 |
|---|
| 2026.05.29 | ₩67,262 | ₩67,262 | ₩66,755 | ₩66,801 | -0.68% | 839.3만 |
|---|
| 2026.05.28 | ₩66,955 | ₩67,062 | ₩66,755 | ₩66,795 | -0.24% | 4191.8만 |
|---|
| 2026.05.27 | ₩66,773 | ₩66,773 | ₩66,681 | ₩66,681 | -0.14% | 600 |
|---|
| 2026.05.26 | ₩67,035 | ₩67,035 | ₩66,715 | ₩66,715 | -0.48% | 500 |
|---|
| 2026.05.22 | ₩66,821 | ₩66,821 | ₩66,595 | ₩66,595 | -0.34% | 600 |
|---|
| 2026.05.21 | ₩66,541 | ₩66,541 | ₩66,428 | ₩66,428 | -0.17% | 100 |
|---|
| 2026.05.20 | ₩66,514 | ₩66,628 | ₩66,474 | ₩66,628 | +0.17% | 2.8천 |
|---|
| 2026.05.19 | ₩66,147 | ₩66,147 | ₩66,147 | ₩66,147 | 0.00% | 100 |
|---|
| 2026.05.18 | ₩66,528 | ₩66,528 | ₩66,414 | ₩66,414 | -0.17% | 1.8천 |
|---|
| 2026.05.15 | ₩66,208 | ₩66,208 | ₩66,054 | ₩66,054 | -0.23% | 400 |
|---|
| 2026.05.14 | ₩66,408 | ₩66,481 | ₩66,408 | ₩66,481 | +0.11% | 300 |
|---|
| 2026.05.13 | ₩66,561 | ₩66,561 | ₩66,561 | ₩66,561 | 0.00% | 100 |
|---|
| 2026.05.12 | ₩66,374 | ₩66,374 | ₩66,374 | ₩66,374 | 0.00% | 100 |
|---|
| 2026.05.11 | ₩66,441 | ₩66,441 | ₩66,441 | ₩66,441 | 0.00% | 100 |
|---|
| 2026.05.08 | ₩66,775 | ₩66,928 | ₩66,621 | ₩66,775 | 0.00% | 1.1천 |
|---|
| 2026.05.07 | ₩66,788 | ₩66,788 | ₩66,641 | ₩66,641 | -0.22% | 800 |
|---|
| 2026.05.06 | ₩67,062 | ₩67,062 | ₩66,908 | ₩66,922 | -0.21% | 500 |
|---|
| 2026.05.05 | ₩66,681 | ₩66,681 | ₩66,681 | ₩66,681 | 0.00% | 100 |
|---|
| 2026.05.04 | ₩66,368 | ₩66,368 | ₩66,127 | ₩66,301 | -0.10% | 4.2천 |
|---|
| 2026.05.01 | ₩66,441 | ₩66,441 | ₩66,441 | ₩66,441 | 0.00% | 100 |
|---|
| 2026.04.30 | ₩66,707 | ₩66,707 | ₩66,707 | ₩66,707 | 0.00% | 200 |
|---|
| 2026.04.29 | ₩66,294 | ₩66,294 | ₩66,294 | ₩66,294 | 0.00% | 100 |
|---|
| 2026.04.28 | ₩66,428 | ₩66,428 | ₩66,428 | ₩66,428 | 0.00% | 100 |
|---|
| 2026.04.27 | ₩66,915 | ₩66,915 | ₩66,388 | ₩66,388 | -0.79% | 2.4천 |
|---|
| 2026.04.24 | ₩66,561 | ₩66,561 | ₩66,561 | ₩66,561 | 0.00% | 100 |
|---|
| 2026.04.23 | ₩66,641 | ₩66,641 | ₩66,641 | ₩66,641 | 0.00% | 100 |
|---|
| 2026.04.22 | ₩66,721 | ₩66,721 | ₩66,721 | ₩66,721 | 0.00% | 100 |
|---|
| 2026.04.21 | ₩66,521 | ₩66,521 | ₩66,508 | ₩66,508 | -0.02% | 300 |
|---|
| 2026.04.20 | ₩66,595 | ₩66,608 | ₩66,541 | ₩66,541 | -0.08% | 400 |
|---|
| 2026.04.17 | ₩66,908 | ₩66,908 | ₩66,908 | ₩66,908 | 0.00% | 100 |
|---|
| 2026.04.16 | ₩66,668 | ₩66,668 | ₩66,668 | ₩66,668 | 0.00% | 100 |
|---|
| 2026.04.15 | ₩66,741 | ₩66,741 | ₩66,548 | ₩66,548 | -0.29% | 300 |
|---|
| 2026.04.14 | ₩66,761 | ₩66,761 | ₩66,761 | ₩66,761 | 0.00% | 100 |
|---|
| 2026.04.13 | ₩66,534 | ₩66,534 | ₩66,534 | ₩66,534 | 0.00% | 100 |
|---|
| 2026.04.10 | ₩66,361 | ₩66,361 | ₩66,361 | ₩66,361 | 0.00% | 100 |
|---|
| 2026.04.09 | ₩66,281 | ₩66,281 | ₩66,281 | ₩66,281 | 0.00% | 100 |
|---|
| 2026.04.08 | ₩66,928 | ₩66,928 | ₩66,434 | ₩66,494 | -0.65% | 9천 |
|---|
| 2026.04.07 | ₩66,154 | ₩66,261 | ₩66,021 | ₩66,147 | -0.01% | 1.6만 |
|---|
| 2026.04.06 | ₩65,927 | ₩65,927 | ₩65,927 | ₩65,927 | 0.00% | 100 |
|---|
| 2026.04.02 | ₩66,234 | ₩66,234 | ₩66,234 | ₩66,234 | 0.00% | 100 |
|---|
| 2026.04.01 | ₩65,981 | ₩65,981 | ₩65,981 | ₩65,981 | 0.00% | 100 |
|---|
| 2026.03.31 | ₩65,890 | ₩65,890 | ₩65,890 | ₩65,890 | 0.00% | 100 |
|---|
| 2026.03.30 | ₩65,967 | ₩65,967 | ₩65,967 | ₩65,967 | 0.00% | 100 |
|---|
| 2026.03.27 | ₩65,807 | ₩65,807 | ₩65,807 | ₩65,807 | 0.00% | 100 |
|---|
| 2026.03.26 | ₩65,660 | ₩65,740 | ₩65,607 | ₩65,647 | -0.02% | 1.4만 |
|---|
| 2026.03.25 | ₩65,594 | ₩65,594 | ₩65,594 | ₩65,594 | 0.00% | 100 |
|---|
| 2026.03.24 | ₩65,407 | ₩65,500 | ₩65,313 | ₩65,313 | -0.14% | 5.6천 |
|---|
| 2026.03.23 | ₩65,914 | ₩66,127 | ₩65,594 | ₩65,934 | +0.03% | 4.1천 |
|---|
| 2026.03.20 | ₩65,607 | ₩65,700 | ₩65,487 | ₩65,487 | -0.18% | 8.5천 |
|---|
| 2026.03.19 | ₩65,767 | ₩65,767 | ₩65,767 | ₩65,767 | 0.00% | 100 |
|---|
| 2026.03.18 | ₩65,133 | ₩65,133 | ₩65,133 | ₩65,133 | 0.00% | 100 |
|---|
| 2026.03.17 | ₩65,807 | ₩65,807 | ₩65,220 | ₩65,500 | -0.47% | 1.9만 |
|---|
| 2026.03.16 | ₩65,941 | ₩66,194 | ₩65,834 | ₩65,974 | +0.05% | 7천 |
|---|
| 2026.03.13 | ₩65,847 | ₩65,847 | ₩65,847 | ₩65,847 | 0.00% | 100 |
|---|
| 2026.03.12 | ₩66,007 | ₩66,007 | ₩65,780 | ₩65,780 | -0.34% | 1.1천 |
|---|
| 2026.03.11 | ₩65,367 | ₩65,367 | ₩65,367 | ₩65,367 | 0.00% | 100 |
|---|
| 2026.03.10 | ₩65,500 | ₩65,567 | ₩65,500 | ₩65,567 | +0.10% | 1.4천 |
|---|
| 2026.03.09 | ₩65,660 | ₩65,901 | ₩65,634 | ₩65,901 | +0.37% | 2.4천 |
|---|
| 2026.03.06 | ₩65,774 | ₩65,774 | ₩65,774 | ₩65,774 | 0.00% | 100 |
|---|
| 2026.03.05 | ₩65,540 | ₩65,734 | ₩65,540 | ₩65,734 | +0.30% | 1.1천 |
|---|
| 2026.03.04 | ₩65,634 | ₩65,774 | ₩65,607 | ₩65,774 | +0.21% | 2.6천 |
|---|
| 2026.03.03 | ₩65,327 | ₩65,594 | ₩65,327 | ₩65,494 | +0.26% | 3.7천 |
|---|
| 2026.03.02 | ₩65,073 | ₩65,073 | ₩65,073 | ₩65,073 | 0.00% | 100 |
|---|
| 2026.02.27 | ₩65,247 | ₩65,247 | ₩65,247 | ₩65,247 | 0.00% | 200 |
|---|
| 2026.02.26 | ₩65,273 | ₩65,273 | ₩65,147 | ₩65,147 | -0.19% | 1.1천 |
|---|
| 2026.02.25 | ₩65,026 | ₩65,026 | ₩65,026 | ₩65,026 | 0.00% | 100 |
|---|
| 2026.02.24 | ₩65,273 | ₩65,273 | ₩65,147 | ₩65,147 | -0.19% | 900 |
|---|
| 2026.02.23 | ₩65,367 | ₩65,367 | ₩65,127 | ₩65,280 | -0.13% | 2.1천 |
|---|
| 2026.02.20 | ₩65,253 | ₩65,253 | ₩65,253 | ₩65,253 | 0.00% | 100 |
|---|
| 2026.02.19 | ₩65,233 | ₩65,233 | ₩65,233 | ₩65,233 | 0.00% | 100 |
|---|
| 2026.02.18 | ₩65,168 | ₩65,168 | ₩65,168 | ₩65,168 | 0.00% | 100 |
|---|
| 2026.02.17 | ₩65,400 | ₩65,400 | ₩65,400 | ₩65,400 | 0.00% | 100 |
|---|
| 2026.02.13 | ₩65,387 | ₩65,387 | ₩65,387 | ₩65,387 | 0.00% | 200 |
|---|
| 2026.02.12 | ₩65,240 | ₩65,240 | ₩65,240 | ₩65,240 | 0.00% | 100 |
|---|
| 2026.02.11 | ₩65,073 | ₩65,100 | ₩64,890 | ₩64,933 | -0.22% | 1.2천 |
|---|
| 2026.02.10 | ₩65,120 | ₩65,133 | ₩65,120 | ₩65,133 | +0.02% | 500 |
|---|
| 2026.02.09 | ₩65,073 | ₩65,153 | ₩65,000 | ₩65,000 | -0.11% | 2.2천 |
|---|
| 2026.02.06 | ₩65,287 | ₩65,300 | ₩64,980 | ₩65,160 | -0.19% | 4.6천 |
|---|
| 2026.02.05 | ₩65,080 | ₩65,080 | ₩65,080 | ₩65,080 | 0.00% | 100 |
|---|
| 2026.02.04 | ₩64,820 | ₩64,820 | ₩64,820 | ₩64,820 | 0.00% | 100 |
|---|
| 2026.02.03 | ₩64,746 | ₩64,746 | ₩64,746 | ₩64,746 | 0.00% | 100 |
|---|
| 2026.02.02 | ₩64,846 | ₩64,846 | ₩64,846 | ₩64,846 | 0.00% | 100 |
|---|
| 2026.01.30 | ₩65,086 | ₩65,086 | ₩64,920 | ₩64,920 | -0.26% | 500 |
|---|
| 2026.01.29 | ₩64,960 | ₩64,960 | ₩64,960 | ₩64,960 | 0.00% | 100 |
|---|
| 2026.01.28 | ₩64,920 | ₩64,920 | ₩64,920 | ₩64,920 | 0.00% | 100 |
|---|
| 2026.01.27 | ₩64,980 | ₩64,980 | ₩64,798 | ₩64,798 | -0.28% | 1.6천 |
|---|
| 2026.01.26 | ₩64,893 | ₩64,893 | ₩64,893 | ₩64,893 | 0.00% | 300 |
|---|
| 2026.01.23 | ₩64,826 | ₩64,826 | ₩64,826 | ₩64,826 | 0.00% | 100 |
|---|
| 2026.01.22 | ₩64,706 | ₩64,706 | ₩64,606 | ₩64,618 | -0.14% | 400 |
|---|
| 2026.01.21 | ₩64,746 | ₩64,746 | ₩64,746 | ₩64,746 | 0.00% | 100 |
|---|
| 2026.01.20 | ₩64,539 | ₩64,539 | ₩64,539 | ₩64,539 | 0.00% | 200 |
|---|
| 2026.01.16 | ₩64,913 | ₩64,926 | ₩64,826 | ₩64,826 | -0.13% | 1.9천 |
|---|
| 2026.01.15 | ₩64,853 | ₩64,853 | ₩64,853 | ₩64,853 | 0.00% | 100 |
|---|
| 2026.01.14 | ₩64,886 | ₩65,000 | ₩64,873 | ₩65,000 | +0.17% | 5.7천 |
|---|
| 2026.01.13 | ₩64,806 | ₩64,906 | ₩64,806 | ₩64,906 | +0.15% | 400 |
|---|
| 2026.01.12 | ₩64,946 | ₩64,946 | ₩64,946 | ₩64,946 | 0.00% | 100 |
|---|
| 2026.01.09 | ₩65,040 | ₩65,040 | ₩65,040 | ₩65,040 | 0.00% | 100 |
|---|
| 2026.01.08 | ₩65,080 | ₩65,080 | ₩65,080 | ₩65,080 | 0.00% | 100 |
|---|
| 2026.01.07 | ₩65,100 | ₩65,153 | ₩64,993 | ₩65,153 | +0.08% | 6.6천 |
|---|
| 2026.01.06 | ₩64,966 | ₩64,984 | ₩64,966 | ₩64,984 | +0.03% | 200 |
|---|
| 2026.01.05 | ₩65,227 | ₩65,227 | ₩65,227 | ₩65,227 | 0.00% | 100 |
|---|
| 2026.01.02 | ₩65,200 | ₩65,200 | ₩65,200 | ₩65,200 | 0.00% | 100 |
|---|
| 2025.12.31 | ₩65,293 | ₩65,293 | ₩65,200 | ₩65,200 | -0.14% | 200 |
|---|
| 2025.12.30 | ₩65,433 | ₩65,433 | ₩65,347 | ₩65,347 | -0.13% | 300 |
|---|
| 2025.12.29 | ₩65,260 | ₩65,413 | ₩65,260 | ₩65,413 | +0.24% | 500 |
|---|
| 2025.12.26 | ₩65,327 | ₩65,373 | ₩65,327 | ₩65,373 | +0.07% | 200 |
|---|
| 2025.12.24 | ₩65,180 | ₩65,347 | ₩65,180 | ₩65,347 | +0.26% | 1.1천 |
|---|
| 2025.12.23 | ₩65,233 | ₩65,293 | ₩65,073 | ₩65,293 | +0.09% | 3.8천 |
|---|
| 2025.12.22 | ₩65,260 | ₩65,260 | ₩65,260 | ₩65,260 | 0.00% | 900 |
|---|
| 2025.12.19 | ₩65,227 | ₩65,227 | ₩65,227 | ₩65,227 | 0.00% | 100 |
|---|
| 2025.12.18 | ₩67,289 | ₩67,422 | ₩67,289 | ₩67,422 | +0.20% | 200 |
|---|
| 2025.12.17 | ₩67,302 | ₩67,429 | ₩67,302 | ₩67,422 | +0.18% | 1.2천 |
|---|
| 2025.12.16 | ₩67,329 | ₩67,329 | ₩67,329 | ₩67,329 | 0.00% | 100 |
|---|
| 2025.12.15 | ₩67,168 | ₩67,275 | ₩67,168 | ₩67,275 | +0.16% | 300 |
|---|
| 2025.12.12 | ₩67,942 | ₩67,942 | ₩67,075 | ₩67,155 | -1.16% | 3.3천 |
|---|
| 2025.12.11 | ₩68,343 | ₩68,343 | ₩67,382 | ₩67,415 | -1.36% | 4.2천 |
|---|
| 2025.12.10 | ₩67,729 | ₩67,729 | ₩67,235 | ₩67,355 | -0.55% | 1천 |
|---|
| 2025.12.09 | ₩67,329 | ₩67,402 | ₩67,329 | ₩67,402 | +0.11% | 100 |
|---|
| 2025.12.08 | ₩67,315 | ₩67,422 | ₩67,315 | ₩67,422 | +0.16% | 100 |
|---|
| 2025.12.05 | ₩67,942 | ₩67,942 | ₩67,182 | ₩67,275 | -0.98% | 1.8천 |
|---|
| 2025.12.04 | ₩67,322 | ₩67,322 | ₩67,322 | ₩67,322 | 0.00% | 1.1천 |
|---|
| 2025.12.03 | ₩67,355 | ₩67,449 | ₩67,355 | ₩67,449 | +0.14% | 1천 |
|---|
| 2025.12.02 | ₩67,322 | ₩67,322 | ₩67,322 | ₩67,322 | 0.00% | 200 |
|---|
| 2025.12.01 | ₩67,168 | ₩67,262 | ₩67,168 | ₩67,262 | +0.14% | 200 |
|---|
| 2025.11.28 | ₩67,542 | ₩67,542 | ₩67,542 | ₩67,542 | 0.00% | 100 |
|---|
| 2025.11.26 | ₩67,649 | ₩67,649 | ₩67,649 | ₩67,649 | 0.00% | 100 |
|---|
| 2025.11.25 | ₩67,676 | ₩67,676 | ₩67,595 | ₩67,595 | -0.12% | 6.2천 |
|---|
| 2025.11.24 | ₩67,615 | ₩67,615 | ₩67,615 | ₩67,615 | 0.00% | 100 |
|---|
| 2025.11.21 | ₩67,515 | ₩67,515 | ₩67,515 | ₩67,515 | 0.00% | 100 |
|---|
| 2025.11.20 | ₩67,449 | ₩67,449 | ₩67,449 | ₩67,449 | 0.00% | 0 |
|---|
| 2025.11.19 | ₩67,395 | ₩67,395 | ₩67,395 | ₩67,395 | 0.00% | 100 |
|---|
| 2025.11.18 | ₩67,342 | ₩67,342 | ₩67,342 | ₩67,342 | 0.00% | 100 |
|---|
| 2025.11.17 | ₩67,382 | ₩67,382 | ₩67,382 | ₩67,382 | 0.00% | 100 |
|---|
| 2025.11.14 | ₩67,315 | ₩67,355 | ₩67,208 | ₩67,208 | -0.16% | 2.8천 |
|---|
| 2025.11.13 | ₩67,142 | ₩67,235 | ₩67,142 | ₩67,235 | +0.14% | 100 |
|---|
| 2025.11.12 | ₩67,395 | ₩67,402 | ₩67,395 | ₩67,402 | +0.01% | 2.5천 |
|---|
| 2025.11.11 | ₩67,409 | ₩67,409 | ₩67,409 | ₩67,409 | 0.00% | 100 |
|---|
| 2025.11.10 | ₩67,406 | ₩67,406 | ₩67,406 | ₩67,406 | 0.00% | 100 |
|---|
| 2025.11.07 | ₩67,422 | ₩67,542 | ₩67,342 | ₩67,342 | -0.12% | 600 |
|---|
| 2025.11.06 | ₩67,542 | ₩67,595 | ₩67,462 | ₩67,462 | -0.12% | 4.1천 |
|---|
| 2025.11.05 | ₩67,395 | ₩67,422 | ₩67,369 | ₩67,369 | -0.04% | 3.3천 |
|---|
| 2025.11.04 | ₩67,395 | ₩67,502 | ₩67,395 | ₩67,502 | +0.16% | 300 |
|---|
| 2025.11.03 | ₩67,515 | ₩67,582 | ₩67,469 | ₩67,469 | -0.07% | 6.7천 |
|---|
| 2025.10.31 | ₩67,462 | ₩67,462 | ₩67,462 | ₩67,462 | 0.00% | 2.3천 |
|---|
| 2025.10.30 | ₩67,248 | ₩67,342 | ₩67,248 | ₩67,342 | +0.14% | 1.8천 |
|---|
| 2025.10.29 | ₩67,507 | ₩67,507 | ₩67,475 | ₩67,475 | -0.05% | 1천 |
|---|
| 2025.10.28 | ₩67,543 | ₩67,716 | ₩67,515 | ₩67,621 | +0.11% | 8.9천 |
|---|
| 2025.10.27 | ₩67,582 | ₩67,582 | ₩67,515 | ₩67,515 | -0.10% | 2.5천 |
|---|
| 2025.10.24 | ₩67,547 | ₩67,547 | ₩67,547 | ₩67,547 | 0.00% | 1.6천 |
|---|
| 2025.10.23 | ₩67,582 | ₩67,582 | ₩67,582 | ₩67,582 | 0.00% | 100 |
|---|
| 2025.10.22 | ₩67,649 | ₩67,649 | ₩67,649 | ₩67,649 | 0.00% | 100 |
|---|
| 2025.10.21 | ₩67,555 | ₩67,569 | ₩67,555 | ₩67,569 | +0.02% | 600 |
|---|
| 2025.10.20 | ₩67,569 | ₩67,569 | ₩67,555 | ₩67,555 | -0.02% | 4.4천 |
|---|
| 2025.10.17 | ₩67,636 | ₩67,636 | ₩67,515 | ₩67,515 | -0.18% | 400 |
|---|
| 2025.10.16 | ₩67,542 | ₩67,716 | ₩67,542 | ₩67,716 | +0.26% | 600 |
|---|
| 2025.10.15 | ₩67,849 | ₩67,849 | ₩67,622 | ₩67,622 | -0.33% | 500 |
|---|
| 2025.10.14 | ₩67,662 | ₩67,729 | ₩67,582 | ₩67,582 | -0.12% | 2.3천 |
|---|
| 2025.10.13 | ₩67,449 | ₩67,449 | ₩67,449 | ₩67,449 | 0.00% | 200 |
|---|
| 2025.10.10 | ₩67,422 | ₩67,422 | ₩67,422 | ₩67,422 | 0.00% | 300 |
|---|