시장 데이터를 불러오는 중
전체 종목
Global X Long-Term Treasury Ladder ETF 과거 주가
Global X Long-Term Treasury Ladder ETF · LLDR · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Global X Long-Term Treasury Ladder ETF · LLDR · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩54,902 | ₩54,902 | ₩54,902 | ₩54,902 | 0.00% | 100 |
| 2026.10.08 | ₩54,516 | ₩54,897 | ₩54,516 | ₩54,897 | +0.70% | 100 |
| 2026.10.07 | ₩54,404 | ₩54,404 | ₩54,404 | ₩54,404 | 0.00% | 100 |
| 2026.10.06 | ₩54,567 | ₩54,567 | ₩54,567 | ₩54,567 | 0.00% | 100 |
| 2026.10.05 | ₩54,281 | ₩54,410 | ₩54,261 | ₩54,410 | +0.24% | 800 |
| 2026.10.02 | ₩54,999 | ₩54,999 | ₩54,581 | ₩54,581 | -0.76% | 100 |
| 2026.10.01 | ₩54,395 | ₩54,707 | ₩54,046 | ₩54,707 | +0.57% | 2.3천 |
| 2026.09.30 | ₩55,012 | ₩55,012 | ₩54,887 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩54,887 |
| -0.23% |
| 100 |
| 2026.09.29 | ₩55,130 | ₩55,130 | ₩55,130 | ₩55,130 | 0.00% | 100 |
|---|
| 2026.09.28 | ₩55,367 | ₩55,367 | ₩55,367 | ₩55,367 | 0.00% | 100 |
|---|
| 2026.09.25 | ₩55,775 | ₩55,775 | ₩55,775 | ₩55,775 | 0.00% | 100 |
|---|
| 2026.09.24 | ₩56,326 | ₩56,326 | ₩55,776 | ₩55,776 | -0.98% | 500 |
|---|
| 2026.09.23 | ₩56,661 | ₩56,661 | ₩56,349 | ₩56,349 | -0.55% | 400 |
|---|
| 2026.09.22 | ₩57,203 | ₩57,203 | ₩57,203 | ₩57,203 | 0.00% | 100 |
|---|
| 2026.09.21 | ₩57,199 | ₩57,199 | ₩57,199 | ₩57,199 | 0.00% | 100 |
|---|
| 2026.09.18 | ₩56,849 | ₩56,863 | ₩56,755 | ₩56,829 | -0.04% | 1천 |
|---|
| 2026.09.17 | ₩57,050 | ₩57,171 | ₩57,050 | ₩57,136 | +0.15% | 400 |
|---|
| 2026.09.16 | ₩56,621 | ₩56,621 | ₩56,621 | ₩56,621 | 0.00% | 100 |
|---|
| 2026.09.15 | ₩56,531 | ₩56,531 | ₩56,531 | ₩56,531 | 0.00% | 100 |
|---|
| 2026.09.14 | ₩56,676 | ₩56,676 | ₩56,676 | ₩56,676 | 0.00% | 100 |
|---|
| 2026.09.11 | ₩56,627 | ₩56,627 | ₩56,627 | ₩56,627 | 0.00% | 100 |
|---|
| 2026.09.10 | ₩56,586 | ₩56,586 | ₩56,586 | ₩56,586 | 0.00% | 100 |
|---|
| 2026.09.09 | ₩57,131 | ₩57,256 | ₩56,943 | ₩57,256 | +0.22% | 900 |
|---|
| 2026.09.08 | ₩57,687 | ₩57,687 | ₩57,677 | ₩57,677 | -0.02% | 1.2천 |
|---|
| 2026.09.04 | ₩57,724 | ₩57,724 | ₩57,724 | ₩57,724 | 0.00% | 100 |
|---|
| 2026.09.03 | ₩57,674 | ₩57,674 | ₩57,674 | ₩57,674 | 0.00% | 100 |
|---|
| 2026.09.02 | ₩57,555 | ₩57,555 | ₩57,555 | ₩57,555 | 0.00% | 100 |
|---|
| 2026.09.01 | ₩57,488 | ₩57,488 | ₩57,488 | ₩57,488 | 0.00% | 100 |
|---|
| 2026.08.31 | ₩57,894 | ₩57,894 | ₩57,894 | ₩57,894 | 0.00% | 100 |
|---|
| 2026.08.28 | ₩58,145 | ₩58,145 | ₩58,145 | ₩58,145 | 0.00% | 100 |
|---|
| 2026.08.27 | ₩58,359 | ₩58,359 | ₩58,359 | ₩58,359 | 0.00% | 100 |
|---|
| 2026.08.26 | ₩58,426 | ₩58,426 | ₩58,426 | ₩58,426 | 0.00% | 100 |
|---|
| 2026.08.25 | ₩58,396 | ₩58,587 | ₩58,396 | ₩58,587 | +0.33% | 800 |
|---|
| 2026.08.24 | ₩58,056 | ₩58,114 | ₩58,056 | ₩58,067 | +0.02% | 800 |
|---|
| 2026.08.21 | ₩57,721 | ₩57,721 | ₩57,721 | ₩57,721 | 0.00% | 100 |
|---|
| 2026.08.20 | ₩57,936 | ₩57,936 | ₩57,936 | ₩57,936 | 0.00% | 100 |
|---|
| 2026.08.19 | ₩58,290 | ₩58,290 | ₩58,290 | ₩58,290 | 0.00% | 100 |
|---|
| 2026.08.18 | ₩57,532 | ₩57,532 | ₩57,532 | ₩57,532 | 0.00% | 100 |
|---|
| 2026.08.17 | ₩57,362 | ₩57,362 | ₩57,362 | ₩57,362 | 0.00% | 100 |
|---|
| 2026.08.14 | ₩57,721 | ₩57,721 | ₩57,721 | ₩57,721 | 0.00% | 100 |
|---|
| 2026.08.13 | ₩58,076 | ₩58,076 | ₩58,076 | ₩58,076 | 0.00% | 100 |
|---|
| 2026.08.12 | ₩57,758 | ₩57,758 | ₩57,758 | ₩57,758 | 0.00% | 100 |
|---|
| 2026.08.11 | ₩57,763 | ₩57,763 | ₩57,763 | ₩57,763 | 0.00% | 100 |
|---|
| 2026.08.10 | ₩57,693 | ₩57,693 | ₩57,693 | ₩57,693 | 0.00% | 100 |
|---|
| 2026.08.07 | ₩58,084 | ₩58,084 | ₩58,084 | ₩58,084 | 0.00% | 100 |
|---|
| 2026.08.06 | ₩58,184 | ₩58,184 | ₩57,957 | ₩57,957 | -0.39% | 300 |
|---|
| 2026.08.05 | ₩58,251 | ₩58,251 | ₩58,251 | ₩58,251 | 0.00% | 100 |
|---|
| 2026.08.04 | ₩58,110 | ₩58,158 | ₩58,110 | ₩58,158 | +0.08% | 200 |
|---|
| 2026.08.03 | ₩57,750 | ₩57,750 | ₩57,750 | ₩57,750 | 0.00% | 100 |
|---|
| 2026.07.31 | ₩57,882 | ₩57,882 | ₩57,722 | ₩57,722 | -0.28% | 100 |
|---|
| 2026.07.30 | ₩58,142 | ₩58,142 | ₩58,142 | ₩58,142 | 0.00% | 100 |
|---|
| 2026.07.29 | ₩58,155 | ₩58,155 | ₩58,155 | ₩58,155 | 0.00% | 100 |
|---|
| 2026.07.28 | ₩58,935 | ₩58,935 | ₩58,935 | ₩58,935 | 0.00% | 100 |
|---|
| 2026.07.27 | ₩58,669 | ₩58,669 | ₩58,669 | ₩58,669 | 0.00% | 100 |
|---|
| 2026.07.24 | ₩58,355 | ₩58,355 | ₩58,355 | ₩58,355 | 0.00% | 100 |
|---|
| 2026.07.23 | ₩58,177 | ₩58,237 | ₩58,177 | ₩58,237 | +0.10% | 300 |
|---|
| 2026.07.22 | ₩58,425 | ₩58,425 | ₩58,425 | ₩58,425 | 0.00% | 100 |
|---|
| 2026.07.21 | ₩58,625 | ₩58,625 | ₩58,625 | ₩58,625 | 0.00% | 100 |
|---|
| 2026.07.20 | ₩59,089 | ₩59,089 | ₩58,814 | ₩58,814 | -0.47% | 200 |
|---|
| 2026.07.17 | ₩59,163 | ₩59,163 | ₩59,163 | ₩59,163 | 0.00% | 100 |
|---|
| 2026.07.16 | ₩58,955 | ₩58,955 | ₩58,955 | ₩58,955 | 0.00% | 100 |
|---|
| 2026.07.15 | ₩58,995 | ₩59,022 | ₩58,847 | ₩59,007 | +0.02% | 1.2천 |
|---|
| 2026.07.14 | ₩58,874 | ₩58,874 | ₩58,874 | ₩58,874 | 0.00% | 100 |
|---|
| 2026.07.13 | ₩58,760 | ₩58,760 | ₩58,760 | ₩58,760 | 0.00% | 100 |
|---|
| 2026.07.10 | ₩59,062 | ₩59,062 | ₩59,062 | ₩59,062 | 0.00% | 100 |
|---|
| 2026.07.09 | ₩59,096 | ₩59,096 | ₩59,096 | ₩59,096 | 0.00% | 100 |
|---|
| 2026.07.08 | ₩58,931 | ₩58,931 | ₩58,931 | ₩58,931 | 0.00% | 1.3천 |
|---|
| 2026.07.07 | ₩59,155 | ₩59,155 | ₩59,155 | ₩59,155 | 0.00% | 100 |
|---|
| 2026.07.06 | ₩59,674 | ₩59,674 | ₩59,674 | ₩59,674 | 0.00% | 100 |
|---|
| 2026.07.02 | ₩59,719 | ₩59,759 | ₩59,719 | ₩59,759 | +0.07% | 100 |
|---|
| 2026.07.01 | ₩59,907 | ₩59,907 | ₩59,738 | ₩59,738 | -0.28% | 100 |
|---|
| 2026.06.30 | ₩60,315 | ₩60,315 | ₩60,315 | ₩60,315 | 0.00% | 100 |
|---|
| 2026.06.29 | ₩60,950 | ₩60,950 | ₩60,950 | ₩60,950 | 0.00% | 100 |
|---|
| 2026.06.26 | ₩60,926 | ₩60,926 | ₩60,840 | ₩60,840 | -0.14% | 100 |
|---|
| 2026.06.25 | ₩60,799 | ₩60,799 | ₩60,799 | ₩60,799 | 0.00% | 100 |
|---|
| 2026.06.24 | ₩60,815 | ₩60,815 | ₩60,815 | ₩60,815 | 0.00% | 100 |
|---|
| 2026.06.23 | ₩60,095 | ₩60,095 | ₩60,095 | ₩60,095 | 0.00% | 100 |
|---|
| 2026.06.22 | ₩59,961 | ₩59,961 | ₩59,961 | ₩59,961 | 0.00% | 800 |
|---|
| 2026.06.18 | ₩60,395 | ₩60,395 | ₩60,395 | ₩60,395 | 0.00% | 100 |
|---|
| 2026.06.17 | ₩60,202 | ₩60,202 | ₩60,128 | ₩60,128 | -0.12% | 100 |
|---|
| 2026.06.16 | ₩60,227 | ₩60,227 | ₩60,227 | ₩60,227 | 0.00% | 100 |
|---|
| 2026.06.15 | ₩59,873 | ₩59,873 | ₩59,873 | ₩59,873 | 0.00% | 100 |
|---|
| 2026.06.12 | ₩59,822 | ₩59,822 | ₩59,822 | ₩59,822 | 0.00% | 100 |
|---|
| 2026.06.11 | ₩60,021 | ₩60,021 | ₩60,021 | ₩60,021 | 0.00% | 100 |
|---|
| 2026.06.10 | ₩59,297 | ₩59,297 | ₩59,297 | ₩59,297 | 0.00% | 100 |
|---|
| 2026.06.09 | ₩59,344 | ₩59,458 | ₩59,344 | ₩59,458 | +0.19% | 600 |
|---|
| 2026.06.08 | ₩59,236 | ₩59,236 | ₩59,236 | ₩59,236 | 0.00% | 200 |
|---|
| 2026.06.05 | ₩59,350 | ₩59,350 | ₩59,350 | ₩59,350 | 0.00% | 100 |
|---|
| 2026.06.04 | ₩59,773 | ₩59,773 | ₩59,699 | ₩59,699 | -0.12% | 900 |
|---|
| 2026.06.03 | ₩59,585 | ₩59,585 | ₩59,585 | ₩59,585 | 0.00% | 100 |
|---|
| 2026.06.02 | ₩59,816 | ₩59,816 | ₩59,816 | ₩59,816 | 0.00% | 100 |
|---|
| 2026.06.01 | ₩59,663 | ₩59,663 | ₩59,663 | ₩59,663 | 0.00% | 100 |
|---|
| 2026.05.29 | ₩59,860 | ₩59,860 | ₩59,860 | ₩59,860 | 0.00% | 100 |
|---|
| 2026.05.28 | ₩59,894 | ₩59,894 | ₩59,894 | ₩59,894 | 0.00% | 100 |
|---|
| 2026.05.27 | ₩59,706 | ₩59,706 | ₩59,598 | ₩59,598 | -0.18% | 900 |
|---|
| 2026.05.26 | ₩59,523 | ₩59,523 | ₩59,523 | ₩59,523 | 0.00% | 100 |
|---|
| 2026.05.22 | ₩59,089 | ₩59,118 | ₩59,089 | ₩59,118 | +0.05% | 300 |
|---|
| 2026.05.21 | ₩58,861 | ₩58,896 | ₩58,861 | ₩58,896 | +0.06% | 100 |
|---|
| 2026.05.20 | ₩58,768 | ₩58,768 | ₩58,768 | ₩58,768 | 0.00% | 100 |
|---|
| 2026.05.19 | ₩58,123 | ₩58,137 | ₩58,123 | ₩58,131 | +0.01% | 800 |
|---|
| 2026.05.18 | ₩58,539 | ₩58,558 | ₩58,539 | ₩58,558 | +0.03% | 100 |
|---|
| 2026.05.15 | ₩58,560 | ₩58,560 | ₩58,560 | ₩58,560 | 0.00% | 100 |
|---|
| 2026.05.14 | ₩59,639 | ₩59,639 | ₩59,330 | ₩59,330 | -0.52% | 1.5천 |
|---|
| 2026.05.13 | ₩59,377 | ₩59,377 | ₩59,337 | ₩59,337 | -0.07% | 200 |
|---|
| 2026.05.12 | ₩59,397 | ₩59,450 | ₩59,397 | ₩59,450 | +0.09% | 900 |
|---|
| 2026.05.11 | ₩59,793 | ₩59,793 | ₩59,793 | ₩59,793 | 0.00% | 100 |
|---|
| 2026.05.08 | ₩60,148 | ₩60,148 | ₩60,148 | ₩60,148 | 0.00% | 100 |
|---|
| 2026.05.07 | ₩60,081 | ₩60,081 | ₩59,867 | ₩59,867 | -0.36% | 200 |
|---|
| 2026.05.06 | ₩60,135 | ₩60,323 | ₩60,108 | ₩60,168 | +0.06% | 2.6천 |
|---|
| 2026.05.05 | ₩59,687 | ₩59,687 | ₩59,687 | ₩59,687 | 0.00% | 100 |
|---|
| 2026.05.04 | ₩59,389 | ₩59,411 | ₩59,389 | ₩59,411 | +0.04% | 600 |
|---|
| 2026.05.01 | ₩59,847 | ₩59,847 | ₩59,847 | ₩59,847 | 0.00% | 100 |
|---|
| 2026.04.30 | ₩60,081 | ₩60,081 | ₩59,798 | ₩59,798 | -0.47% | 900 |
|---|
| 2026.04.29 | ₩59,872 | ₩59,872 | ₩59,872 | ₩59,872 | 0.00% | 100 |
|---|
| 2026.04.28 | ₩60,313 | ₩60,313 | ₩60,313 | ₩60,313 | 0.00% | 100 |
|---|
| 2026.04.27 | ₩60,349 | ₩60,349 | ₩60,331 | ₩60,331 | -0.03% | 100 |
|---|
| 2026.04.24 | ₩60,571 | ₩60,571 | ₩60,571 | ₩60,571 | 0.00% | 100 |
|---|
| 2026.04.23 | ₩60,488 | ₩60,488 | ₩60,488 | ₩60,488 | 0.00% | 200 |
|---|
| 2026.04.22 | ₩60,752 | ₩60,752 | ₩60,598 | ₩60,598 | -0.25% | 100 |
|---|
| 2026.04.21 | ₩60,631 | ₩60,631 | ₩60,496 | ₩60,496 | -0.22% | 100 |
|---|
| 2026.04.20 | ₩60,824 | ₩60,824 | ₩60,824 | ₩60,824 | 0.00% | 100 |
|---|
| 2026.04.17 | ₩60,859 | ₩60,859 | ₩60,805 | ₩60,811 | -0.08% | 400 |
|---|
| 2026.04.16 | ₩60,343 | ₩60,343 | ₩60,343 | ₩60,343 | 0.00% | 100 |
|---|
| 2026.04.15 | ₩60,632 | ₩60,632 | ₩60,632 | ₩60,632 | 0.00% | 100 |
|---|
| 2026.04.14 | ₩60,873 | ₩60,873 | ₩60,873 | ₩60,873 | 0.00% | 100 |
|---|
| 2026.04.13 | ₩60,577 | ₩60,577 | ₩60,577 | ₩60,577 | 0.00% | 100 |
|---|
| 2026.04.10 | ₩60,390 | ₩60,390 | ₩60,390 | ₩60,390 | 0.00% | 100 |
|---|
| 2026.04.09 | ₩60,738 | ₩60,738 | ₩60,532 | ₩60,532 | -0.34% | 200 |
|---|
| 2026.04.08 | ₩60,638 | ₩60,638 | ₩60,638 | ₩60,638 | 0.00% | 100 |
|---|
| 2026.04.07 | ₩60,175 | ₩60,423 | ₩60,175 | ₩60,423 | +0.41% | 200 |
|---|
| 2026.04.06 | ₩60,453 | ₩60,453 | ₩60,453 | ₩60,453 | 0.00% | 100 |
|---|
| 2026.04.02 | ₩60,517 | ₩60,517 | ₩60,517 | ₩60,517 | 0.00% | 100 |
|---|
| 2026.04.01 | ₩60,417 | ₩60,417 | ₩60,252 | ₩60,252 | -0.27% | 100 |
|---|
| 2026.03.31 | ₩60,725 | ₩60,725 | ₩60,721 | ₩60,721 | -0.01% | 100 |
|---|
| 2026.03.30 | ₩60,551 | ₩60,551 | ₩60,489 | ₩60,489 | -0.10% | 100 |
|---|
| 2026.03.27 | ₩59,758 | ₩59,758 | ₩59,758 | ₩59,758 | 0.00% | 100 |
|---|
| 2026.03.26 | ₩60,374 | ₩60,374 | ₩60,001 | ₩60,034 | -0.56% | 800 |
|---|
| 2026.03.25 | ₩60,509 | ₩60,509 | ₩60,509 | ₩60,509 | 0.00% | 100 |
|---|
| 2026.03.24 | ₩60,001 | ₩60,001 | ₩60,001 | ₩60,001 | 0.00% | 100 |
|---|
| 2026.03.23 | ₩60,276 | ₩60,276 | ₩60,276 | ₩60,276 | 0.00% | 100 |
|---|
| 2026.03.20 | ₩60,068 | ₩60,068 | ₩59,859 | ₩59,859 | -0.35% | 200 |
|---|
| 2026.03.19 | ₩60,996 | ₩60,996 | ₩60,996 | ₩60,996 | 0.00% | 100 |
|---|
| 2026.03.18 | ₩60,700 | ₩60,700 | ₩60,700 | ₩60,700 | 0.00% | 100 |
|---|
| 2026.03.17 | ₩61,067 | ₩61,067 | ₩61,067 | ₩61,067 | 0.00% | 100 |
|---|
| 2026.03.16 | ₩60,852 | ₩60,852 | ₩60,852 | ₩60,852 | 0.00% | 100 |
|---|
| 2026.03.13 | ₩60,462 | ₩60,462 | ₩60,462 | ₩60,462 | 0.00% | 100 |
|---|
| 2026.03.12 | ₩60,805 | ₩60,805 | ₩60,729 | ₩60,729 | -0.13% | 100 |
|---|
| 2026.03.11 | ₩60,885 | ₩60,885 | ₩60,885 | ₩60,885 | 0.00% | 100 |
|---|
| 2026.03.10 | ₩61,624 | ₩61,624 | ₩61,548 | ₩61,548 | -0.12% | 100 |
|---|
| 2026.03.09 | ₩62,078 | ₩62,078 | ₩62,078 | ₩62,078 | 0.00% | 100 |
|---|
| 2026.03.06 | ₩61,644 | ₩61,644 | ₩61,644 | ₩61,644 | 0.00% | 100 |
|---|
| 2026.03.05 | ₩61,831 | ₩61,831 | ₩61,831 | ₩61,831 | 0.00% | 100 |
|---|
| 2026.03.04 | ₩62,122 | ₩62,122 | ₩62,122 | ₩62,122 | 0.00% | 100 |
|---|
| 2026.03.03 | ₩62,354 | ₩62,354 | ₩62,274 | ₩62,274 | -0.13% | 400 |
|---|
| 2026.03.02 | ₩62,373 | ₩62,373 | ₩62,373 | ₩62,373 | 0.00% | 100 |
|---|
| 2026.02.27 | ₩63,230 | ₩63,230 | ₩63,230 | ₩63,230 | 0.00% | 100 |
|---|
| 2026.02.26 | ₩62,904 | ₩62,904 | ₩62,904 | ₩62,904 | 0.00% | 100 |
|---|
| 2026.02.25 | ₩62,643 | ₩62,643 | ₩62,643 | ₩62,643 | 0.00% | 100 |
|---|
| 2026.02.24 | ₩62,656 | ₩62,656 | ₩62,656 | ₩62,656 | 0.00% | 100 |
|---|
| 2026.02.23 | ₩62,636 | ₩62,636 | ₩62,636 | ₩62,636 | 0.00% | 100 |
|---|
| 2026.02.20 | ₩62,294 | ₩62,368 | ₩62,281 | ₩62,368 | +0.12% | 300 |
|---|
| 2026.02.19 | ₩62,354 | ₩62,495 | ₩62,354 | ₩62,495 | +0.23% | 1.2천 |
|---|
| 2026.02.18 | ₩62,482 | ₩62,643 | ₩62,381 | ₩62,381 | -0.16% | 4.4천 |
|---|
| 2026.02.17 | ₩62,592 | ₩62,592 | ₩62,592 | ₩62,592 | 0.00% | 100 |
|---|
| 2026.02.13 | ₩62,490 | ₩62,490 | ₩62,490 | ₩62,490 | 0.00% | 100 |
|---|
| 2026.02.12 | ₩61,931 | ₩62,180 | ₩61,931 | ₩62,180 | +0.40% | 100 |
|---|
| 2026.02.11 | ₩61,530 | ₩61,556 | ₩61,476 | ₩61,496 | -0.05% | 600 |
|---|
| 2026.02.10 | ₩61,743 | ₩61,743 | ₩61,743 | ₩61,743 | 0.00% | 100 |
|---|
| 2026.02.09 | ₩61,194 | ₩61,194 | ₩61,194 | ₩61,194 | 0.00% | 100 |
|---|
| 2026.02.06 | ₩61,086 | ₩61,149 | ₩61,086 | ₩61,149 | +0.10% | 300 |
|---|
| 2026.02.05 | ₩61,158 | ₩61,158 | ₩61,158 | ₩61,158 | 0.00% | 100 |
|---|
| 2026.02.04 | ₩60,591 | ₩60,591 | ₩60,591 | ₩60,591 | 0.00% | 100 |
|---|
| 2026.02.03 | ₩60,624 | ₩60,866 | ₩60,591 | ₩60,693 | +0.11% | 4.6천 |
|---|
| 2026.02.02 | ₩60,583 | ₩60,583 | ₩60,583 | ₩60,583 | 0.00% | 100 |
|---|
| 2026.01.30 | ₩61,058 | ₩61,058 | ₩61,058 | ₩61,058 | 0.00% | 100 |
|---|
| 2026.01.29 | ₩61,210 | ₩61,210 | ₩61,210 | ₩61,210 | 0.00% | 100 |
|---|
| 2026.01.28 | ₩61,156 | ₩61,156 | ₩61,156 | ₩61,156 | 0.00% | 100 |
|---|
| 2026.01.27 | ₩61,503 | ₩61,503 | ₩61,278 | ₩61,278 | -0.37% | 100 |
|---|
| 2026.01.26 | ₩61,597 | ₩61,597 | ₩61,597 | ₩61,597 | 0.00% | 100 |
|---|
| 2026.01.23 | ₩61,382 | ₩61,382 | ₩61,315 | ₩61,374 | -0.01% | 300 |
|---|
| 2026.01.22 | ₩61,235 | ₩61,235 | ₩61,235 | ₩61,235 | 0.00% | 100 |
|---|
| 2026.01.21 | ₩60,859 | ₩61,023 | ₩60,859 | ₩61,023 | +0.27% | 100 |
|---|
| 2026.01.20 | ₩60,819 | ₩60,819 | ₩60,693 | ₩60,693 | -0.21% | 100 |
|---|
| 2026.01.16 | ₩61,583 | ₩61,583 | ₩61,346 | ₩61,346 | -0.39% | 200 |
|---|
| 2026.01.15 | ₩61,838 | ₩61,838 | ₩61,691 | ₩61,691 | -0.24% | 700 |
|---|
| 2026.01.14 | ₩61,784 | ₩61,798 | ₩61,735 | ₩61,735 | -0.08% | 1천 |
|---|
| 2026.01.13 | ₩61,430 | ₩61,430 | ₩61,430 | ₩61,430 | 0.00% | 100 |
|---|
| 2026.01.12 | ₩61,349 | ₩61,349 | ₩61,349 | ₩61,349 | 0.00% | 100 |
|---|
| 2026.01.09 | ₩61,452 | ₩61,452 | ₩61,452 | ₩61,452 | 0.00% | 100 |
|---|
| 2026.01.08 | ₩61,147 | ₩61,147 | ₩61,147 | ₩61,147 | 0.00% | 100 |
|---|
| 2026.01.07 | ₩61,464 | ₩61,464 | ₩61,464 | ₩61,464 | 0.00% | 100 |
|---|
| 2026.01.06 | ₩61,033 | ₩61,151 | ₩61,033 | ₩61,151 | +0.19% | 100 |
|---|
| 2026.01.05 | ₩61,060 | ₩61,240 | ₩60,846 | ₩61,240 | +0.29% | 1.1천 |
|---|
| 2026.01.02 | ₩61,087 | ₩61,087 | ₩61,000 | ₩61,000 | -0.14% | 1.5천 |
|---|
| 2025.12.31 | ₩61,369 | ₩61,369 | ₩61,067 | ₩61,067 | -0.49% | 200 |
|---|
| 2025.12.30 | ₩61,449 | ₩62,240 | ₩61,410 | ₩61,410 | -0.06% | 8.7천 |
|---|
| 2025.12.29 | ₩61,717 | ₩61,720 | ₩61,717 | ₩61,720 | +0.00% | 2.4천 |
|---|
| 2025.12.26 | ₩61,624 | ₩61,717 | ₩61,484 | ₩61,544 | -0.13% | 2.5천 |
|---|
| 2025.12.24 | ₩61,489 | ₩61,704 | ₩61,489 | ₩61,656 | +0.27% | 2천 |
|---|
| 2025.12.23 | ₩61,327 | ₩61,327 | ₩61,327 | ₩61,327 | 0.00% | 100 |
|---|
| 2025.12.22 | ₩61,237 | ₩61,248 | ₩61,101 | ₩61,213 | -0.04% | 5천 |
|---|
| 2025.12.19 | ₩61,436 | ₩61,436 | ₩61,322 | ₩61,322 | -0.19% | 200 |
|---|
| 2025.12.18 | ₩61,630 | ₩61,630 | ₩61,570 | ₩61,570 | -0.10% | 100 |
|---|
| 2025.12.17 | ₩61,316 | ₩61,316 | ₩61,316 | ₩61,316 | 0.00% | 100 |
|---|
| 2025.12.16 | ₩61,235 | ₩61,369 | ₩61,235 | ₩61,369 | +0.22% | 100 |
|---|
| 2025.12.15 | ₩61,248 | ₩61,248 | ₩61,080 | ₩61,080 | -0.27% | 800 |
|---|
| 2025.12.12 | ₩61,021 | ₩61,021 | ₩61,021 | ₩61,021 | 0.00% | 100 |
|---|
| 2025.12.11 | ₩61,487 | ₩61,487 | ₩61,487 | ₩61,487 | 0.00% | 200 |
|---|
| 2025.12.10 | ₩61,476 | ₩61,516 | ₩61,476 | ₩61,516 | +0.07% | 200 |
|---|
| 2025.12.09 | ₩61,260 | ₩61,342 | ₩61,260 | ₩61,342 | +0.13% | 1.5만 |
|---|
| 2025.12.08 | ₩61,208 | ₩61,288 | ₩61,208 | ₩61,288 | +0.13% | 400 |
|---|
| 2025.12.05 | ₩61,500 | ₩61,500 | ₩61,476 | ₩61,476 | -0.04% | 100 |
|---|
| 2025.12.04 | ₩61,959 | ₩61,959 | ₩61,543 | ₩61,701 | -0.42% | 900 |
|---|
| 2025.12.03 | ₩62,031 | ₩62,031 | ₩62,031 | ₩62,031 | 0.00% | 100 |
|---|
| 2025.12.02 | ₩61,882 | ₩61,882 | ₩61,882 | ₩61,882 | 0.00% | 100 |
|---|
| 2025.12.01 | ₩61,852 | ₩61,852 | ₩61,818 | ₩61,818 | -0.05% | 100 |
|---|
| 2025.11.28 | ₩62,645 | ₩62,722 | ₩62,645 | ₩62,722 | +0.12% | 100 |
|---|
| 2025.11.26 | ₩62,927 | ₩62,927 | ₩62,927 | ₩62,927 | 0.00% | 100 |
|---|
| 2025.11.25 | ₩62,904 | ₩62,904 | ₩62,749 | ₩62,749 | -0.25% | 200 |
|---|
| 2025.11.24 | ₩62,576 | ₩62,576 | ₩62,576 | ₩62,576 | 0.00% | 100 |
|---|
| 2025.11.21 | ₩62,294 | ₩62,294 | ₩62,265 | ₩62,265 | -0.05% | 100 |
|---|
| 2025.11.20 | ₩62,133 | ₩62,133 | ₩62,133 | ₩62,133 | 0.00% | 100 |
|---|
| 2025.11.19 | ₩61,877 | ₩61,877 | ₩61,877 | ₩61,877 | 0.00% | 100 |
|---|
| 2025.11.18 | ₩62,080 | ₩62,080 | ₩61,837 | ₩61,939 | -0.23% | 1.7천 |
|---|
| 2025.11.17 | ₩61,976 | ₩61,976 | ₩61,976 | ₩61,976 | 0.00% | 100 |
|---|
| 2025.11.14 | ₩62,026 | ₩62,026 | ₩61,838 | ₩61,838 | -0.30% | 100 |
|---|
| 2025.11.13 | ₩62,308 | ₩62,348 | ₩62,153 | ₩62,153 | -0.25% | 600 |
|---|
| 2025.11.12 | ₩62,521 | ₩62,521 | ₩62,521 | ₩62,521 | 0.00% | 100 |
|---|
| 2025.11.11 | ₩62,448 | ₩62,448 | ₩62,448 | ₩62,448 | 0.00% | 100 |
|---|
| 2025.11.10 | ₩62,066 | ₩62,133 | ₩62,066 | ₩62,133 | +0.11% | 200 |
|---|
| 2025.11.07 | ₩62,207 | ₩62,207 | ₩62,207 | ₩62,207 | 0.00% | 100 |
|---|
| 2025.11.06 | ₩62,294 | ₩62,294 | ₩62,294 | ₩62,294 | 0.00% | 100 |
|---|
| 2025.11.05 | ₩61,805 | ₩61,805 | ₩61,805 | ₩61,805 | 0.00% | 100 |
|---|
| 2025.11.04 | ₩62,340 | ₩62,381 | ₩62,340 | ₩62,381 | +0.07% | 100 |
|---|
| 2025.11.03 | ₩62,254 | ₩62,254 | ₩62,254 | ₩62,254 | 0.00% | 200 |
|---|
| 2025.10.31 | ₩62,631 | ₩62,631 | ₩62,631 | ₩62,631 | 0.00% | 100 |
|---|
| 2025.10.30 | ₩62,763 | ₩62,890 | ₩62,726 | ₩62,770 | +0.01% | 1천 |
|---|
| 2025.10.29 | ₩63,407 | ₩63,474 | ₩62,983 | ₩62,983 | -0.67% | 800 |
|---|
| 2025.10.28 | ₩63,582 | ₩63,582 | ₩63,582 | ₩63,582 | 0.00% | 200 |
|---|
| 2025.10.27 | ₩63,434 | ₩63,434 | ₩63,434 | ₩63,434 | 0.00% | 200 |
|---|
| 2025.10.24 | ₩63,112 | ₩63,272 | ₩63,112 | ₩63,272 | +0.25% | 100 |
|---|
| 2025.10.23 | ₩63,394 | ₩63,394 | ₩63,236 | ₩63,236 | -0.25% | 700 |
|---|
| 2025.10.22 | ₩63,635 | ₩63,635 | ₩63,635 | ₩63,635 | 0.00% | 100 |
|---|
| 2025.10.21 | ₩63,594 | ₩63,594 | ₩63,594 | ₩63,594 | 0.00% | 100 |
|---|
| 2025.10.20 | ₩63,374 | ₩63,441 | ₩63,340 | ₩63,407 | +0.05% | 1만 |
|---|
| 2025.10.17 | ₩63,166 | ₩63,166 | ₩63,101 | ₩63,101 | -0.10% | 600 |
|---|
| 2025.10.16 | ₩63,244 | ₩63,244 | ₩63,244 | ₩63,244 | 0.00% | 200 |
|---|
| 2025.10.15 | ₩62,777 | ₩62,793 | ₩62,777 | ₩62,793 | +0.03% | 200 |
|---|
| 2025.10.14 | ₩62,942 | ₩62,942 | ₩62,942 | ₩62,942 | 0.00% | 100 |
|---|
| 2025.10.13 | ₩62,656 | ₩62,731 | ₩62,616 | ₩62,731 | +0.12% | 400 |
|---|
| 2025.10.10 | ₩62,758 | ₩62,758 | ₩62,758 | ₩62,758 | 0.00% | 100 |
|---|