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 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩65,834 | ₩66,555 | ₩65,834 | ₩66,489 | +0.99% | 311.1만 |
| 2026.09.28–2026.10.02 | ₩67,223 | ₩68,023 | ₩65,968 | ₩66,088 | -1.69% | 437.2만 |
| 2026.09.21–2026.09.25 | ₩67,009 | ₩69,346 | ₩66,635 | ₩67,250 | +0.36% | 2253.4만 |
| 2026.09.14–2026.09.18 | ₩66,876 | ₩68,839 | ₩65,834 | ₩67,009 | +0.20% | 126.3만 |
| 2026.09.08–2026.09.11 | ₩67,089 | ₩68,051 | ₩66,782 | ₩66,903 | -0.28% | 84.5만 |
| 2026.08.31–2026.09.04 | ₩67,089 | ₩67,263 | ₩66,853 | ₩67,076 | -0.02% | 96.8만 |
| 2026.08.24–2026.08.28 | ₩66,702 | ₩68,350 | ₩66,315 | ₩67,023 | +0.48% | 130.8만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩67,009 |
| ₩67,637 |
| ₩65,861 |
| ₩66,996 |
| -0.02% |
| 126.2만 |
| 2026.08.10–2026.08.14 | ₩66,969 | ₩67,036 | ₩66,836 | ₩66,889 | -0.12% | 211.9만 |
|---|
| 2026.08.03–2026.08.07 | ₩66,796 | ₩67,503 | ₩66,796 | ₩67,089 | +0.44% | 485.3만 |
|---|
| 2026.07.27–2026.07.31 | ₩66,689 | ₩66,996 | ₩66,582 | ₩66,862 | +0.26% | 533.4만 |
|---|
| 2026.07.20–2026.07.24 | ₩66,742 | ₩66,956 | ₩66,449 | ₩66,622 | -0.18% | 704.2만 |
|---|
| 2026.07.13–2026.07.17 | ₩67,637 | ₩68,532 | ₩65,814 | ₩66,809 | -1.22% | 779.1만 |
|---|
| 2026.07.06–2026.07.10 | ₩67,009 | ₩67,103 | ₩66,662 | ₩66,996 | -0.02% | 552.7만 |
|---|
| 2026.06.29–2026.07.02 | ₩67,183 | ₩67,382 | ₩66,943 | ₩67,009 | -0.26% | 292.6만 |
|---|
| 2026.06.22–2026.06.26 | ₩66,836 | ₩67,397 | ₩66,809 | ₩67,116 | +0.42% | 438.1만 |
|---|
| 2026.06.15–2026.06.18 | ₩66,889 | ₩67,437 | ₩66,889 | ₩67,143 | +0.38% | 234.6만 |
|---|
| 2026.06.08–2026.06.12 | ₩66,542 | ₩67,837 | ₩64,165 | ₩66,849 | +0.46% | 422.7만 |
|---|
| 2026.06.01–2026.06.05 | ₩66,916 | ₩67,397 | ₩66,462 | ₩66,462 | -0.68% | 525.4만 |
|---|
| 2026.05.26–2026.05.29 | ₩67,076 | ₩67,303 | ₩66,722 | ₩66,842 | -0.35% | 5031.2만 |
|---|
| 2026.05.18–2026.05.22 | ₩66,569 | ₩66,862 | ₩66,188 | ₩66,635 | +0.10% | 5.4천 |
|---|
| 2026.05.11–2026.05.15 | ₩66,482 | ₩66,602 | ₩66,095 | ₩66,095 | -0.58% | 1천 |
|---|
| 2026.05.04–2026.05.08 | ₩66,408 | ₩67,103 | ₩66,168 | ₩66,816 | +0.61% | 6.7천 |
|---|
| 2026.04.27–2026.05.01 | ₩66,956 | ₩66,956 | ₩66,335 | ₩66,482 | -0.71% | 2.9천 |
|---|
| 2026.04.20–2026.04.24 | ₩66,635 | ₩66,762 | ₩66,549 | ₩66,602 | -0.05% | 1천 |
|---|
| 2026.04.13–2026.04.17 | ₩66,575 | ₩66,949 | ₩66,575 | ₩66,949 | +0.56% | 700 |
|---|
| 2026.04.06–2026.04.10 | ₩65,968 | ₩66,969 | ₩65,968 | ₩66,402 | +0.66% | 2.5만 |
|---|
| 2026.03.30–2026.04.02 | ₩66,008 | ₩66,275 | ₩65,930 | ₩66,275 | +0.40% | 400 |
|---|
| 2026.03.23–2026.03.27 | ₩65,954 | ₩66,168 | ₩65,353 | ₩65,848 | -0.16% | 2.4만 |
|---|
| 2026.03.16–2026.03.20 | ₩65,981 | ₩66,235 | ₩65,173 | ₩65,527 | -0.69% | 3.5만 |
|---|
| 2026.03.09–2026.03.13 | ₩65,701 | ₩66,048 | ₩65,407 | ₩65,888 | +0.28% | 5.1천 |
|---|
| 2026.03.02–2026.03.06 | ₩65,113 | ₩65,814 | ₩65,113 | ₩65,814 | +1.08% | 7.6천 |
|---|
| 2026.02.23–2026.02.27 | ₩65,407 | ₩65,407 | ₩65,066 | ₩65,287 | -0.18% | 4.4천 |
|---|
| 2026.02.17–2026.02.20 | ₩65,440 | ₩65,440 | ₩65,208 | ₩65,293 | -0.22% | 400 |
|---|
| 2026.02.09–2026.02.13 | ₩65,113 | ₩65,427 | ₩64,930 | ₩65,427 | +0.48% | 4.2천 |
|---|
| 2026.02.02–2026.02.06 | ₩64,886 | ₩65,340 | ₩64,786 | ₩65,200 | +0.48% | 5천 |
|---|
| 2026.01.26–2026.01.30 | ₩64,933 | ₩65,126 | ₩64,838 | ₩64,960 | +0.04% | 2.6천 |
|---|
| 2026.01.20–2026.01.23 | ₩64,579 | ₩64,866 | ₩64,579 | ₩64,866 | +0.44% | 800 |
|---|
| 2026.01.12–2026.01.16 | ₩64,986 | ₩65,040 | ₩64,846 | ₩64,866 | -0.18% | 8.2천 |
|---|
| 2026.01.05–2026.01.09 | ₩65,267 | ₩65,267 | ₩65,006 | ₩65,080 | -0.29% | 7.1천 |
|---|
| 2025.12.29–2026.01.02 | ₩65,300 | ₩65,474 | ₩65,240 | ₩65,240 | -0.09% | 1.1천 |
|---|
| 2025.12.22–2025.12.26 | ₩65,300 | ₩65,414 | ₩65,113 | ₩65,414 | +0.17% | 6천 |
|---|
| 2025.12.15–2025.12.19 | ₩67,210 | ₩67,470 | ₩65,267 | ₩65,267 | -2.89% | 1.9천 |
|---|
| 2025.12.08–2025.12.12 | ₩67,357 | ₩68,385 | ₩67,116 | ₩67,196 | -0.24% | 8.7천 |
|---|
| 2025.12.01–2025.12.05 | ₩67,210 | ₩67,984 | ₩67,210 | ₩67,317 | +0.16% | 4.3천 |
|---|
| 2025.11.24–2025.11.28 | ₩67,657 | ₩67,717 | ₩67,584 | ₩67,584 | -0.11% | 6.5천 |
|---|
| 2025.11.17–2025.11.21 | ₩67,423 | ₩67,557 | ₩67,383 | ₩67,557 | +0.20% | 400 |
|---|
| 2025.11.10–2025.11.14 | ₩67,447 | ₩67,450 | ₩67,183 | ₩67,250 | -0.29% | 5.6천 |
|---|
| 2025.11.03–2025.11.07 | ₩67,557 | ₩67,637 | ₩67,383 | ₩67,383 | -0.26% | 1.5만 |
|---|
| 2025.10.27–2025.10.31 | ₩67,624 | ₩67,757 | ₩67,290 | ₩67,503 | -0.18% | 1.7만 |
|---|
| 2025.10.20–2025.10.24 | ₩67,610 | ₩67,690 | ₩67,589 | ₩67,589 | -0.03% | 6.8천 |
|---|
| 2025.10.13–2025.10.17 | ₩67,490 | ₩67,891 | ₩67,490 | ₩67,557 | +0.10% | 4천 |
|---|
| 2025.10.10–2025.10.10 | ₩67,463 | ₩67,463 | ₩67,463 | ₩67,463 | 0.00% | 300 |
|---|