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 | ₩66,444 | ₩66,444 | ₩66,197 | ₩66,377 | -0.10% | 57.5만 |
| 2026.10.08 | ₩66,324 | ₩66,324 | ₩65,817 | ₩66,284 | -0.06% | 68.5만 |
| 2026.10.07 | ₩65,777 | ₩66,244 | ₩65,777 | ₩66,110 | +0.51% | 54.3만 |
| 2026.10.06 | ₩65,977 | ₩66,190 | ₩65,897 | ₩65,897 | -0.12% | 45.4만 |
| 2026.10.05 | ₩65,724 | ₩66,110 | ₩65,724 | ₩65,884 | +0.24% | 85.3만 |
| 2026.10.02 | ₩66,070 | ₩66,350 | ₩65,937 | ₩65,977 | -0.14% | 60.1만 |
| 2026.10.01 | ₩65,977 | ₩66,324 | ₩65,857 | ₩65,977 | 0.00% | 96.9만 |
| 2026.09.30 | ₩66,750 | ₩67,909 | ₩66,364 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩66,790 |
| +0.06% |
| 72.6만 |
| 2026.09.29 | ₩66,790 | ₩66,844 | ₩66,590 | ₩66,764 | -0.04% | 100.7만 |
|---|
| 2026.09.28 | ₩67,110 | ₩67,110 | ₩66,710 | ₩66,870 | -0.36% | 106.9만 |
|---|
| 2026.09.25 | ₩66,950 | ₩67,217 | ₩66,897 | ₩67,137 | +0.28% | 99.3만 |
|---|
| 2026.09.24 | ₩67,110 | ₩69,230 | ₩66,524 | ₩66,977 | -0.20% | 115.4만 |
|---|
| 2026.09.23 | ₩67,084 | ₩67,937 | ₩66,772 | ₩66,910 | -0.26% | 257.3만 |
|---|
| 2026.09.22 | ₩67,084 | ₩67,244 | ₩66,924 | ₩66,950 | -0.20% | 1744.7만 |
|---|
| 2026.09.21 | ₩66,897 | ₩67,137 | ₩66,897 | ₩67,070 | +0.26% | 36.7만 |
|---|
| 2026.09.18 | ₩66,924 | ₩67,030 | ₩66,777 | ₩66,897 | -0.04% | 20.1만 |
|---|
| 2026.09.17 | ₩66,884 | ₩67,084 | ₩66,797 | ₩66,937 | +0.08% | 16.8만 |
|---|
| 2026.09.16 | ₩66,790 | ₩66,964 | ₩65,724 | ₩66,964 | +0.26% | 28만 |
|---|
| 2026.09.15 | ₩66,644 | ₩68,723 | ₩65,738 | ₩66,804 | +0.24% | 42.5만 |
|---|
| 2026.09.14 | ₩66,764 | ₩66,897 | ₩66,592 | ₩66,790 | +0.04% | 18.9만 |
|---|
| 2026.09.11 | ₩66,790 | ₩66,990 | ₩66,777 | ₩66,790 | 0.00% | 27.7만 |
|---|
| 2026.09.10 | ₩66,670 | ₩67,937 | ₩66,670 | ₩66,884 | +0.32% | 18.5만 |
|---|
| 2026.09.09 | ₩67,004 | ₩67,057 | ₩66,884 | ₩67,004 | 0.00% | 18.4만 |
|---|
| 2026.09.08 | ₩66,977 | ₩67,044 | ₩66,830 | ₩66,924 | -0.08% | 19.8만 |
|---|
| 2026.09.04 | ₩66,937 | ₩67,070 | ₩66,764 | ₩66,964 | +0.04% | 20.5만 |
|---|
| 2026.09.03 | ₩66,857 | ₩67,150 | ₩66,844 | ₩66,990 | +0.20% | 17.3만 |
|---|
| 2026.09.02 | ₩66,844 | ₩66,977 | ₩66,741 | ₩66,830 | -0.02% | 15.2만 |
|---|
| 2026.09.01 | ₩66,790 | ₩66,937 | ₩66,790 | ₩66,830 | +0.06% | 29.7만 |
|---|
| 2026.08.31 | ₩66,977 | ₩66,977 | ₩66,764 | ₩66,897 | -0.12% | 14.1만 |
|---|
| 2026.08.28 | ₩66,950 | ₩68,235 | ₩66,590 | ₩66,910 | -0.06% | 19.2만 |
|---|
| 2026.08.27 | ₩67,030 | ₩67,177 | ₩66,970 | ₩67,004 | -0.04% | 44.5만 |
|---|
| 2026.08.26 | ₩67,084 | ₩67,124 | ₩66,910 | ₩67,084 | 0.00% | 19.2만 |
|---|
| 2026.08.25 | ₩66,964 | ₩67,324 | ₩66,858 | ₩67,004 | +0.06% | 19.2만 |
|---|
| 2026.08.24 | ₩66,590 | ₩67,204 | ₩66,204 | ₩66,764 | +0.26% | 28.7만 |
|---|
| 2026.08.21 | ₩66,777 | ₩66,910 | ₩65,750 | ₩66,884 | +0.16% | 17.5만 |
|---|
| 2026.08.20 | ₩66,844 | ₩67,524 | ₩66,841 | ₩66,890 | +0.07% | 23.6만 |
|---|
| 2026.08.19 | ₩66,924 | ₩66,924 | ₩66,777 | ₩66,884 | -0.06% | 28.3만 |
|---|
| 2026.08.18 | ₩66,697 | ₩66,764 | ₩66,590 | ₩66,724 | +0.04% | 41.6만 |
|---|
| 2026.08.17 | ₩66,897 | ₩66,897 | ₩66,710 | ₩66,776 | -0.18% | 15.3만 |
|---|
| 2026.08.14 | ₩66,830 | ₩66,878 | ₩66,750 | ₩66,777 | -0.08% | 15.8만 |
|---|
| 2026.08.13 | ₩66,830 | ₩66,897 | ₩66,804 | ₩66,857 | +0.04% | 55.3만 |
|---|
| 2026.08.12 | ₩66,844 | ₩66,897 | ₩66,724 | ₩66,804 | -0.06% | 53.4만 |
|---|
| 2026.08.11 | ₩66,764 | ₩66,924 | ₩66,764 | ₩66,817 | +0.08% | 50.9만 |
|---|
| 2026.08.10 | ₩66,857 | ₩66,857 | ₩66,777 | ₩66,804 | -0.08% | 36.6만 |
|---|
| 2026.08.07 | ₩66,924 | ₩67,137 | ₩66,857 | ₩66,977 | +0.08% | 98.2만 |
|---|
| 2026.08.06 | ₩66,844 | ₩67,017 | ₩66,844 | ₩66,910 | +0.10% | 61.4만 |
|---|
| 2026.08.05 | ₩66,990 | ₩67,390 | ₩66,870 | ₩66,950 | -0.06% | 125.9만 |
|---|
| 2026.08.04 | ₩66,870 | ₩67,137 | ₩66,844 | ₩67,137 | +0.40% | 145.5만 |
|---|
| 2026.08.03 | ₩66,684 | ₩66,844 | ₩66,684 | ₩66,830 | +0.22% | 54.3만 |
|---|
| 2026.07.31 | ₩66,710 | ₩66,777 | ₩66,577 | ₩66,750 | +0.06% | 122.3만 |
|---|
| 2026.07.30 | ₩66,724 | ₩66,884 | ₩66,697 | ₩66,750 | +0.04% | 108.6만 |
|---|
| 2026.07.29 | ₩66,710 | ₩66,750 | ₩66,537 | ₩66,644 | -0.10% | 121.7만 |
|---|
| 2026.07.28 | ₩66,750 | ₩66,750 | ₩66,657 | ₩66,697 | -0.08% | 69.4만 |
|---|
| 2026.07.27 | ₩66,577 | ₩66,657 | ₩66,470 | ₩66,590 | +0.02% | 111.5만 |
|---|
| 2026.07.24 | ₩66,577 | ₩66,597 | ₩66,337 | ₩66,510 | -0.10% | 104.3만 |
|---|
| 2026.07.23 | ₩66,430 | ₩66,524 | ₩66,350 | ₩66,470 | +0.06% | 113.8만 |
|---|
| 2026.07.22 | ₩66,604 | ₩66,710 | ₩66,510 | ₩66,630 | +0.04% | 73.6만 |
|---|
| 2026.07.21 | ₩66,444 | ₩66,644 | ₩66,350 | ₩66,577 | +0.20% | 104.2만 |
|---|
| 2026.07.20 | ₩66,630 | ₩66,844 | ₩66,457 | ₩66,510 | -0.18% | 308.3만 |
|---|
| 2026.07.17 | ₩66,630 | ₩66,830 | ₩66,564 | ₩66,697 | +0.10% | 82.4만 |
|---|
| 2026.07.16 | ₩66,550 | ₩66,870 | ₩66,550 | ₩66,737 | +0.28% | 257.8만 |
|---|
| 2026.07.15 | ₩66,577 | ₩67,730 | ₩66,577 | ₩66,857 | +0.42% | 190.1만 |
|---|
| 2026.07.14 | ₩66,804 | ₩67,097 | ₩66,284 | ₩66,830 | +0.04% | 73.4만 |
|---|
| 2026.07.13 | ₩67,524 | ₩68,417 | ₩65,704 | ₩66,670 | -1.26% | 175.5만 |
|---|
| 2026.07.10 | ₩66,844 | ₩66,884 | ₩66,617 | ₩66,884 | +0.06% | 80.5만 |
|---|
| 2026.07.09 | ₩66,737 | ₩66,830 | ₩66,577 | ₩66,777 | +0.06% | 66.8만 |
|---|
| 2026.07.08 | ₩66,790 | ₩66,924 | ₩66,550 | ₩66,650 | -0.21% | 200만 |
|---|
| 2026.07.07 | ₩66,897 | ₩66,937 | ₩66,657 | ₩66,737 | -0.24% | 64.9만 |
|---|
| 2026.07.06 | ₩66,897 | ₩66,990 | ₩66,804 | ₩66,904 | +0.01% | 140.5만 |
|---|
| 2026.07.02 | ₩66,977 | ₩67,004 | ₩66,830 | ₩66,897 | -0.12% | 56만 |
|---|
| 2026.07.01 | ₩66,950 | ₩67,084 | ₩66,857 | ₩66,964 | +0.02% | 90.6만 |
|---|
| 2026.06.30 | ₩67,097 | ₩67,124 | ₩66,884 | ₩67,044 | -0.08% | 104.6만 |
|---|
| 2026.06.29 | ₩67,070 | ₩67,269 | ₩67,070 | ₩67,257 | +0.28% | 41.5만 |
|---|
| 2026.06.26 | ₩67,030 | ₩67,177 | ₩66,964 | ₩67,004 | -0.04% | 147.8만 |
|---|
| 2026.06.25 | ₩67,084 | ₩67,284 | ₩67,017 | ₩67,030 | -0.08% | 44.1만 |
|---|
| 2026.06.24 | ₩66,977 | ₩67,150 | ₩66,884 | ₩66,981 | +0.01% | 93.4만 |
|---|
| 2026.06.23 | ₩66,710 | ₩67,190 | ₩66,697 | ₩66,924 | +0.32% | 96.7만 |
|---|
| 2026.06.22 | ₩66,724 | ₩67,057 | ₩66,724 | ₩66,910 | +0.28% | 56.2만 |
|---|
| 2026.06.18 | ₩67,124 | ₩67,124 | ₩66,857 | ₩67,030 | -0.14% | 45만 |
|---|
| 2026.06.17 | ₩67,137 | ₩67,137 | ₩66,837 | ₩66,924 | -0.32% | 86.1만 |
|---|
| 2026.06.16 | ₩67,057 | ₩67,324 | ₩66,924 | ₩67,004 | -0.08% | 32.7만 |
|---|
| 2026.06.15 | ₩66,777 | ₩67,004 | ₩66,777 | ₩66,850 | +0.11% | 70.8만 |
|---|
| 2026.06.12 | ₩66,817 | ₩67,217 | ₩66,604 | ₩66,737 | -0.12% | 34.3만 |
|---|
| 2026.06.11 | ₩66,697 | ₩66,857 | ₩66,470 | ₩66,710 | +0.02% | 68.6만 |
|---|
| 2026.06.10 | ₩66,737 | ₩67,724 | ₩64,057 | ₩66,390 | -0.52% | 83.8만 |
|---|
| 2026.06.09 | ₩66,497 | ₩66,710 | ₩66,457 | ₩66,550 | +0.08% | 38.4만 |
|---|
| 2026.06.08 | ₩66,430 | ₩66,670 | ₩66,377 | ₩66,470 | +0.06% | 197.6만 |
|---|
| 2026.06.05 | ₩66,590 | ₩66,990 | ₩66,350 | ₩66,350 | -0.36% | 54.7만 |
|---|
| 2026.06.04 | ₩66,790 | ₩66,924 | ₩66,524 | ₩66,537 | -0.38% | 220만 |
|---|
| 2026.06.03 | ₩66,737 | ₩67,177 | ₩66,537 | ₩66,630 | -0.16% | 74.4만 |
|---|
| 2026.06.02 | ₩66,924 | ₩66,950 | ₩66,724 | ₩66,737 | -0.28% | 49.9만 |
|---|
| 2026.06.01 | ₩66,804 | ₩67,284 | ₩66,604 | ₩66,817 | +0.02% | 126.4만 |
|---|
| 2026.05.29 | ₩67,190 | ₩67,190 | ₩66,684 | ₩66,730 | -0.68% | 839.3만 |
|---|
| 2026.05.28 | ₩66,884 | ₩66,990 | ₩66,684 | ₩66,724 | -0.24% | 4191.8만 |
|---|
| 2026.05.27 | ₩66,702 | ₩66,702 | ₩66,610 | ₩66,610 | -0.14% | 600 |
|---|
| 2026.05.26 | ₩66,964 | ₩66,964 | ₩66,644 | ₩66,644 | -0.48% | 500 |
|---|
| 2026.05.22 | ₩66,750 | ₩66,750 | ₩66,524 | ₩66,524 | -0.34% | 600 |
|---|
| 2026.05.21 | ₩66,470 | ₩66,470 | ₩66,357 | ₩66,357 | -0.17% | 100 |
|---|
| 2026.05.20 | ₩66,444 | ₩66,557 | ₩66,404 | ₩66,557 | +0.17% | 2.8천 |
|---|
| 2026.05.19 | ₩66,077 | ₩66,077 | ₩66,077 | ₩66,077 | 0.00% | 100 |
|---|
| 2026.05.18 | ₩66,457 | ₩66,457 | ₩66,344 | ₩66,344 | -0.17% | 1.8천 |
|---|
| 2026.05.15 | ₩66,137 | ₩66,137 | ₩65,984 | ₩65,984 | -0.23% | 400 |
|---|
| 2026.05.14 | ₩66,337 | ₩66,410 | ₩66,337 | ₩66,410 | +0.11% | 300 |
|---|
| 2026.05.13 | ₩66,490 | ₩66,490 | ₩66,490 | ₩66,490 | 0.00% | 100 |
|---|
| 2026.05.12 | ₩66,304 | ₩66,304 | ₩66,304 | ₩66,304 | 0.00% | 100 |
|---|
| 2026.05.11 | ₩66,370 | ₩66,370 | ₩66,370 | ₩66,370 | 0.00% | 100 |
|---|
| 2026.05.08 | ₩66,704 | ₩66,857 | ₩66,550 | ₩66,704 | 0.00% | 1.1천 |
|---|
| 2026.05.07 | ₩66,717 | ₩66,717 | ₩66,570 | ₩66,570 | -0.22% | 800 |
|---|
| 2026.05.06 | ₩66,990 | ₩66,990 | ₩66,837 | ₩66,850 | -0.21% | 500 |
|---|
| 2026.05.05 | ₩66,610 | ₩66,610 | ₩66,610 | ₩66,610 | 0.00% | 100 |
|---|
| 2026.05.04 | ₩66,297 | ₩66,297 | ₩66,057 | ₩66,230 | -0.10% | 4.2천 |
|---|
| 2026.05.01 | ₩66,370 | ₩66,370 | ₩66,370 | ₩66,370 | 0.00% | 100 |
|---|
| 2026.04.30 | ₩66,636 | ₩66,636 | ₩66,636 | ₩66,636 | 0.00% | 200 |
|---|
| 2026.04.29 | ₩66,224 | ₩66,224 | ₩66,224 | ₩66,224 | 0.00% | 100 |
|---|
| 2026.04.28 | ₩66,357 | ₩66,357 | ₩66,357 | ₩66,357 | 0.00% | 100 |
|---|
| 2026.04.27 | ₩66,844 | ₩66,844 | ₩66,317 | ₩66,317 | -0.79% | 2.4천 |
|---|
| 2026.04.24 | ₩66,490 | ₩66,490 | ₩66,490 | ₩66,490 | 0.00% | 100 |
|---|
| 2026.04.23 | ₩66,570 | ₩66,570 | ₩66,570 | ₩66,570 | 0.00% | 100 |
|---|
| 2026.04.22 | ₩66,650 | ₩66,650 | ₩66,650 | ₩66,650 | 0.00% | 100 |
|---|
| 2026.04.21 | ₩66,450 | ₩66,450 | ₩66,437 | ₩66,437 | -0.02% | 300 |
|---|
| 2026.04.20 | ₩66,524 | ₩66,537 | ₩66,470 | ₩66,470 | -0.08% | 400 |
|---|
| 2026.04.17 | ₩66,837 | ₩66,837 | ₩66,837 | ₩66,837 | 0.00% | 100 |
|---|
| 2026.04.16 | ₩66,597 | ₩66,597 | ₩66,597 | ₩66,597 | 0.00% | 100 |
|---|
| 2026.04.15 | ₩66,670 | ₩66,670 | ₩66,477 | ₩66,477 | -0.29% | 300 |
|---|
| 2026.04.14 | ₩66,690 | ₩66,690 | ₩66,690 | ₩66,690 | 0.00% | 100 |
|---|
| 2026.04.13 | ₩66,464 | ₩66,464 | ₩66,464 | ₩66,464 | 0.00% | 100 |
|---|
| 2026.04.10 | ₩66,290 | ₩66,290 | ₩66,290 | ₩66,290 | 0.00% | 100 |
|---|
| 2026.04.09 | ₩66,210 | ₩66,210 | ₩66,210 | ₩66,210 | 0.00% | 100 |
|---|
| 2026.04.08 | ₩66,857 | ₩66,857 | ₩66,364 | ₩66,424 | -0.65% | 9천 |
|---|
| 2026.04.07 | ₩66,084 | ₩66,190 | ₩65,950 | ₩66,077 | -0.01% | 1.6만 |
|---|
| 2026.04.06 | ₩65,857 | ₩65,857 | ₩65,857 | ₩65,857 | 0.00% | 100 |
|---|
| 2026.04.02 | ₩66,164 | ₩66,164 | ₩66,164 | ₩66,164 | 0.00% | 100 |
|---|
| 2026.04.01 | ₩65,910 | ₩65,910 | ₩65,910 | ₩65,910 | 0.00% | 100 |
|---|
| 2026.03.31 | ₩65,820 | ₩65,820 | ₩65,820 | ₩65,820 | 0.00% | 100 |
|---|
| 2026.03.30 | ₩65,897 | ₩65,897 | ₩65,897 | ₩65,897 | 0.00% | 100 |
|---|
| 2026.03.27 | ₩65,737 | ₩65,737 | ₩65,737 | ₩65,737 | 0.00% | 100 |
|---|
| 2026.03.26 | ₩65,590 | ₩65,670 | ₩65,537 | ₩65,577 | -0.02% | 1.4만 |
|---|
| 2026.03.25 | ₩65,524 | ₩65,524 | ₩65,524 | ₩65,524 | 0.00% | 100 |
|---|
| 2026.03.24 | ₩65,337 | ₩65,431 | ₩65,244 | ₩65,244 | -0.14% | 5.6천 |
|---|
| 2026.03.23 | ₩65,844 | ₩66,057 | ₩65,524 | ₩65,864 | +0.03% | 4.1천 |
|---|
| 2026.03.20 | ₩65,537 | ₩65,630 | ₩65,417 | ₩65,417 | -0.18% | 8.5천 |
|---|
| 2026.03.19 | ₩65,697 | ₩65,697 | ₩65,697 | ₩65,697 | 0.00% | 100 |
|---|
| 2026.03.18 | ₩65,064 | ₩65,064 | ₩65,064 | ₩65,064 | 0.00% | 100 |
|---|
| 2026.03.17 | ₩65,737 | ₩65,737 | ₩65,151 | ₩65,431 | -0.47% | 1.9만 |
|---|
| 2026.03.16 | ₩65,870 | ₩66,124 | ₩65,764 | ₩65,904 | +0.05% | 7천 |
|---|
| 2026.03.13 | ₩65,777 | ₩65,777 | ₩65,777 | ₩65,777 | 0.00% | 100 |
|---|
| 2026.03.12 | ₩65,937 | ₩65,937 | ₩65,710 | ₩65,710 | -0.34% | 1.1천 |
|---|
| 2026.03.11 | ₩65,297 | ₩65,297 | ₩65,297 | ₩65,297 | 0.00% | 100 |
|---|
| 2026.03.10 | ₩65,431 | ₩65,497 | ₩65,431 | ₩65,497 | +0.10% | 1.4천 |
|---|
| 2026.03.09 | ₩65,590 | ₩65,830 | ₩65,564 | ₩65,830 | +0.37% | 2.4천 |
|---|
| 2026.03.06 | ₩65,704 | ₩65,704 | ₩65,704 | ₩65,704 | 0.00% | 100 |
|---|
| 2026.03.05 | ₩65,471 | ₩65,664 | ₩65,471 | ₩65,664 | +0.30% | 1.1천 |
|---|
| 2026.03.04 | ₩65,564 | ₩65,704 | ₩65,537 | ₩65,704 | +0.21% | 2.6천 |
|---|
| 2026.03.03 | ₩65,257 | ₩65,524 | ₩65,257 | ₩65,424 | +0.26% | 3.7천 |
|---|
| 2026.03.02 | ₩65,004 | ₩65,004 | ₩65,004 | ₩65,004 | 0.00% | 100 |
|---|
| 2026.02.27 | ₩65,177 | ₩65,177 | ₩65,177 | ₩65,177 | 0.00% | 200 |
|---|
| 2026.02.26 | ₩65,204 | ₩65,204 | ₩65,077 | ₩65,077 | -0.19% | 1.1천 |
|---|
| 2026.02.25 | ₩64,957 | ₩64,957 | ₩64,957 | ₩64,957 | 0.00% | 100 |
|---|
| 2026.02.24 | ₩65,204 | ₩65,204 | ₩65,077 | ₩65,077 | -0.19% | 900 |
|---|
| 2026.02.23 | ₩65,297 | ₩65,297 | ₩65,057 | ₩65,211 | -0.13% | 2.1천 |
|---|
| 2026.02.20 | ₩65,184 | ₩65,184 | ₩65,184 | ₩65,184 | 0.00% | 100 |
|---|
| 2026.02.19 | ₩65,164 | ₩65,164 | ₩65,164 | ₩65,164 | 0.00% | 100 |
|---|
| 2026.02.18 | ₩65,099 | ₩65,099 | ₩65,099 | ₩65,099 | 0.00% | 100 |
|---|
| 2026.02.17 | ₩65,331 | ₩65,331 | ₩65,331 | ₩65,331 | 0.00% | 100 |
|---|
| 2026.02.13 | ₩65,317 | ₩65,317 | ₩65,317 | ₩65,317 | 0.00% | 200 |
|---|
| 2026.02.12 | ₩65,171 | ₩65,171 | ₩65,171 | ₩65,171 | 0.00% | 100 |
|---|
| 2026.02.11 | ₩65,004 | ₩65,031 | ₩64,821 | ₩64,864 | -0.22% | 1.2천 |
|---|
| 2026.02.10 | ₩65,051 | ₩65,064 | ₩65,051 | ₩65,064 | +0.02% | 500 |
|---|
| 2026.02.09 | ₩65,004 | ₩65,084 | ₩64,931 | ₩64,931 | -0.11% | 2.2천 |
|---|
| 2026.02.06 | ₩65,217 | ₩65,231 | ₩64,911 | ₩65,091 | -0.19% | 4.6천 |
|---|
| 2026.02.05 | ₩65,011 | ₩65,011 | ₩65,011 | ₩65,011 | 0.00% | 100 |
|---|
| 2026.02.04 | ₩64,751 | ₩64,751 | ₩64,751 | ₩64,751 | 0.00% | 100 |
|---|
| 2026.02.03 | ₩64,677 | ₩64,677 | ₩64,677 | ₩64,677 | 0.00% | 100 |
|---|
| 2026.02.02 | ₩64,777 | ₩64,777 | ₩64,777 | ₩64,777 | 0.00% | 100 |
|---|
| 2026.01.30 | ₩65,017 | ₩65,017 | ₩64,851 | ₩64,851 | -0.26% | 500 |
|---|
| 2026.01.29 | ₩64,891 | ₩64,891 | ₩64,891 | ₩64,891 | 0.00% | 100 |
|---|
| 2026.01.28 | ₩64,851 | ₩64,851 | ₩64,851 | ₩64,851 | 0.00% | 100 |
|---|
| 2026.01.27 | ₩64,911 | ₩64,911 | ₩64,729 | ₩64,729 | -0.28% | 1.6천 |
|---|
| 2026.01.26 | ₩64,824 | ₩64,824 | ₩64,824 | ₩64,824 | 0.00% | 300 |
|---|
| 2026.01.23 | ₩64,757 | ₩64,757 | ₩64,757 | ₩64,757 | 0.00% | 100 |
|---|
| 2026.01.22 | ₩64,637 | ₩64,637 | ₩64,537 | ₩64,549 | -0.14% | 400 |
|---|
| 2026.01.21 | ₩64,677 | ₩64,677 | ₩64,677 | ₩64,677 | 0.00% | 100 |
|---|
| 2026.01.20 | ₩64,471 | ₩64,471 | ₩64,471 | ₩64,471 | 0.00% | 200 |
|---|
| 2026.01.16 | ₩64,844 | ₩64,857 | ₩64,757 | ₩64,757 | -0.13% | 1.9천 |
|---|
| 2026.01.15 | ₩64,784 | ₩64,784 | ₩64,784 | ₩64,784 | 0.00% | 100 |
|---|
| 2026.01.14 | ₩64,817 | ₩64,931 | ₩64,804 | ₩64,931 | +0.17% | 5.7천 |
|---|
| 2026.01.13 | ₩64,737 | ₩64,837 | ₩64,737 | ₩64,837 | +0.15% | 400 |
|---|
| 2026.01.12 | ₩64,877 | ₩64,877 | ₩64,877 | ₩64,877 | 0.00% | 100 |
|---|
| 2026.01.09 | ₩64,971 | ₩64,971 | ₩64,971 | ₩64,971 | 0.00% | 100 |
|---|
| 2026.01.08 | ₩65,011 | ₩65,011 | ₩65,011 | ₩65,011 | 0.00% | 100 |
|---|
| 2026.01.07 | ₩65,031 | ₩65,084 | ₩64,924 | ₩65,084 | +0.08% | 6.6천 |
|---|
| 2026.01.06 | ₩64,897 | ₩64,915 | ₩64,897 | ₩64,915 | +0.03% | 200 |
|---|
| 2026.01.05 | ₩65,157 | ₩65,157 | ₩65,157 | ₩65,157 | 0.00% | 100 |
|---|
| 2026.01.02 | ₩65,131 | ₩65,131 | ₩65,131 | ₩65,131 | 0.00% | 100 |
|---|
| 2025.12.31 | ₩65,224 | ₩65,224 | ₩65,131 | ₩65,131 | -0.14% | 200 |
|---|
| 2025.12.30 | ₩65,364 | ₩65,364 | ₩65,277 | ₩65,277 | -0.13% | 300 |
|---|
| 2025.12.29 | ₩65,191 | ₩65,344 | ₩65,191 | ₩65,344 | +0.24% | 500 |
|---|
| 2025.12.26 | ₩65,257 | ₩65,304 | ₩65,257 | ₩65,304 | +0.07% | 200 |
|---|
| 2025.12.24 | ₩65,111 | ₩65,277 | ₩65,111 | ₩65,277 | +0.26% | 1.1천 |
|---|
| 2025.12.23 | ₩65,164 | ₩65,224 | ₩65,004 | ₩65,224 | +0.09% | 3.8천 |
|---|
| 2025.12.22 | ₩65,191 | ₩65,191 | ₩65,191 | ₩65,191 | 0.00% | 900 |
|---|
| 2025.12.19 | ₩65,157 | ₩65,157 | ₩65,157 | ₩65,157 | 0.00% | 100 |
|---|
| 2025.12.18 | ₩67,217 | ₩67,350 | ₩67,217 | ₩67,350 | +0.20% | 200 |
|---|
| 2025.12.17 | ₩67,230 | ₩67,357 | ₩67,230 | ₩67,350 | +0.18% | 1.2천 |
|---|
| 2025.12.16 | ₩67,257 | ₩67,257 | ₩67,257 | ₩67,257 | 0.00% | 100 |
|---|
| 2025.12.15 | ₩67,097 | ₩67,204 | ₩67,097 | ₩67,204 | +0.16% | 300 |
|---|
| 2025.12.12 | ₩67,870 | ₩67,870 | ₩67,004 | ₩67,084 | -1.16% | 3.3천 |
|---|
| 2025.12.11 | ₩68,270 | ₩68,270 | ₩67,310 | ₩67,344 | -1.36% | 4.2천 |
|---|
| 2025.12.10 | ₩67,657 | ₩67,657 | ₩67,164 | ₩67,284 | -0.55% | 1천 |
|---|
| 2025.12.09 | ₩67,257 | ₩67,330 | ₩67,257 | ₩67,330 | +0.11% | 100 |
|---|
| 2025.12.08 | ₩67,244 | ₩67,350 | ₩67,244 | ₩67,350 | +0.16% | 100 |
|---|
| 2025.12.05 | ₩67,870 | ₩67,870 | ₩67,110 | ₩67,204 | -0.98% | 1.8천 |
|---|
| 2025.12.04 | ₩67,250 | ₩67,250 | ₩67,250 | ₩67,250 | 0.00% | 1.1천 |
|---|
| 2025.12.03 | ₩67,284 | ₩67,377 | ₩67,284 | ₩67,377 | +0.14% | 1천 |
|---|
| 2025.12.02 | ₩67,250 | ₩67,250 | ₩67,250 | ₩67,250 | 0.00% | 200 |
|---|
| 2025.12.01 | ₩67,097 | ₩67,190 | ₩67,097 | ₩67,190 | +0.14% | 200 |
|---|
| 2025.11.28 | ₩67,470 | ₩67,470 | ₩67,470 | ₩67,470 | 0.00% | 100 |
|---|
| 2025.11.26 | ₩67,577 | ₩67,577 | ₩67,577 | ₩67,577 | 0.00% | 100 |
|---|
| 2025.11.25 | ₩67,604 | ₩67,604 | ₩67,524 | ₩67,524 | -0.12% | 6.2천 |
|---|
| 2025.11.24 | ₩67,544 | ₩67,544 | ₩67,544 | ₩67,544 | 0.00% | 100 |
|---|
| 2025.11.21 | ₩67,444 | ₩67,444 | ₩67,444 | ₩67,444 | 0.00% | 100 |
|---|
| 2025.11.20 | ₩67,377 | ₩67,377 | ₩67,377 | ₩67,377 | 0.00% | 0 |
|---|
| 2025.11.19 | ₩67,324 | ₩67,324 | ₩67,324 | ₩67,324 | 0.00% | 100 |
|---|
| 2025.11.18 | ₩67,270 | ₩67,270 | ₩67,270 | ₩67,270 | 0.00% | 100 |
|---|
| 2025.11.17 | ₩67,310 | ₩67,310 | ₩67,310 | ₩67,310 | 0.00% | 100 |
|---|
| 2025.11.14 | ₩67,244 | ₩67,284 | ₩67,137 | ₩67,137 | -0.16% | 2.8천 |
|---|
| 2025.11.13 | ₩67,070 | ₩67,164 | ₩67,070 | ₩67,164 | +0.14% | 100 |
|---|
| 2025.11.12 | ₩67,324 | ₩67,330 | ₩67,324 | ₩67,330 | +0.01% | 2.5천 |
|---|
| 2025.11.11 | ₩67,337 | ₩67,337 | ₩67,337 | ₩67,337 | 0.00% | 100 |
|---|
| 2025.11.10 | ₩67,334 | ₩67,334 | ₩67,334 | ₩67,334 | 0.00% | 100 |
|---|
| 2025.11.07 | ₩67,350 | ₩67,470 | ₩67,270 | ₩67,270 | -0.12% | 600 |
|---|
| 2025.11.06 | ₩67,470 | ₩67,524 | ₩67,390 | ₩67,390 | -0.12% | 4.1천 |
|---|
| 2025.11.05 | ₩67,324 | ₩67,350 | ₩67,297 | ₩67,297 | -0.04% | 3.3천 |
|---|
| 2025.11.04 | ₩67,324 | ₩67,430 | ₩67,324 | ₩67,430 | +0.16% | 300 |
|---|
| 2025.11.03 | ₩67,444 | ₩67,510 | ₩67,397 | ₩67,397 | -0.07% | 6.7천 |
|---|
| 2025.10.31 | ₩67,390 | ₩67,390 | ₩67,390 | ₩67,390 | 0.00% | 2.3천 |
|---|
| 2025.10.30 | ₩67,177 | ₩67,270 | ₩67,177 | ₩67,270 | +0.14% | 1.8천 |
|---|
| 2025.10.29 | ₩67,436 | ₩67,436 | ₩67,404 | ₩67,404 | -0.05% | 1천 |
|---|
| 2025.10.28 | ₩67,472 | ₩67,644 | ₩67,444 | ₩67,549 | +0.11% | 8.9천 |
|---|
| 2025.10.27 | ₩67,510 | ₩67,510 | ₩67,444 | ₩67,444 | -0.10% | 2.5천 |
|---|
| 2025.10.24 | ₩67,476 | ₩67,476 | ₩67,476 | ₩67,476 | 0.00% | 1.6천 |
|---|
| 2025.10.23 | ₩67,510 | ₩67,510 | ₩67,510 | ₩67,510 | 0.00% | 100 |
|---|
| 2025.10.22 | ₩67,577 | ₩67,577 | ₩67,577 | ₩67,577 | 0.00% | 100 |
|---|
| 2025.10.21 | ₩67,484 | ₩67,497 | ₩67,484 | ₩67,497 | +0.02% | 600 |
|---|
| 2025.10.20 | ₩67,497 | ₩67,497 | ₩67,484 | ₩67,484 | -0.02% | 4.4천 |
|---|
| 2025.10.17 | ₩67,564 | ₩67,564 | ₩67,444 | ₩67,444 | -0.18% | 400 |
|---|
| 2025.10.16 | ₩67,470 | ₩67,644 | ₩67,470 | ₩67,644 | +0.26% | 600 |
|---|
| 2025.10.15 | ₩67,777 | ₩67,777 | ₩67,550 | ₩67,550 | -0.33% | 500 |
|---|
| 2025.10.14 | ₩67,590 | ₩67,657 | ₩67,510 | ₩67,510 | -0.12% | 2.3천 |
|---|
| 2025.10.13 | ₩67,377 | ₩67,377 | ₩67,377 | ₩67,377 | 0.00% | 200 |
|---|
| 2025.10.10 | ₩67,350 | ₩67,350 | ₩67,350 | ₩67,350 | 0.00% | 300 |
|---|