시장 데이터를 불러오는 중
전체 종목
Global X Intermediate-Term Treasury Ladder ETF 과거 주가
Global X Intermediate-Term Treasury Ladder ETF · MLDR · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Global X Intermediate-Term Treasury Ladder ETF · MLDR · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩62,316 | ₩62,316 | ₩62,316 | ₩62,316 | 0.00% | 100 |
| 2026.10.08 | ₩62,370 | ₩62,370 | ₩62,370 | ₩62,370 | 0.00% | 100 |
| 2026.10.07 | ₩62,219 | ₩62,219 | ₩62,219 | ₩62,219 | 0.00% | 100 |
| 2026.10.06 | ₩62,198 | ₩62,198 | ₩62,198 | ₩62,198 | 0.00% | 100 |
| 2026.10.05 | ₩62,094 | ₩62,094 | ₩62,094 | ₩62,094 | 0.00% | 100 |
| 2026.10.02 | ₩62,111 | ₩62,111 | ₩62,111 | ₩62,111 | 0.00% | 100 |
| 2026.10.01 | ₩62,250 | ₩62,250 | ₩62,250 | ₩62,250 | 0.00% | 100 |
| 2026.09.30 | ₩62,392 | ₩62,392 | ₩62,259 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| -0.21% |
| 100 |
| 2026.09.29 | ₩62,250 | ₩62,332 | ₩62,231 | ₩62,332 | +0.13% | 3.4천 |
|---|
| 2026.09.28 | ₩62,345 | ₩62,345 | ₩62,345 | ₩62,345 | 0.00% | 100 |
|---|
| 2026.09.25 | ₩62,590 | ₩62,590 | ₩62,590 | ₩62,590 | 0.00% | 100 |
|---|
| 2026.09.24 | ₩62,510 | ₩62,510 | ₩62,398 | ₩62,398 | -0.18% | 400 |
|---|
| 2026.09.23 | ₩62,585 | ₩62,585 | ₩62,585 | ₩62,585 | 0.00% | 100 |
|---|
| 2026.09.22 | ₩63,087 | ₩63,087 | ₩63,087 | ₩63,087 | 0.00% | 100 |
|---|
| 2026.09.21 | ₩63,066 | ₩63,066 | ₩63,066 | ₩63,066 | 0.00% | 100 |
|---|
| 2026.09.18 | ₩62,919 | ₩62,919 | ₩62,919 | ₩62,919 | 0.00% | 100 |
|---|
| 2026.09.17 | ₩63,086 | ₩63,159 | ₩63,086 | ₩63,159 | +0.12% | 200 |
|---|
| 2026.09.16 | ₩63,136 | ₩63,136 | ₩62,907 | ₩62,907 | -0.36% | 300 |
|---|
| 2026.09.15 | ₩62,982 | ₩62,982 | ₩62,982 | ₩62,982 | 0.00% | 100 |
|---|
| 2026.09.14 | ₩63,039 | ₩63,039 | ₩63,039 | ₩63,039 | 0.00% | 100 |
|---|
| 2026.09.11 | ₩63,086 | ₩63,086 | ₩63,086 | ₩63,086 | 0.00% | 100 |
|---|
| 2026.09.10 | ₩63,178 | ₩63,178 | ₩63,178 | ₩63,178 | 0.00% | 100 |
|---|
| 2026.09.09 | ₩63,553 | ₩63,571 | ₩63,553 | ₩63,571 | +0.03% | 800 |
|---|
| 2026.09.08 | ₩63,673 | ₩63,708 | ₩63,539 | ₩63,706 | +0.05% | 2.1천 |
|---|
| 2026.09.04 | ₩63,824 | ₩63,824 | ₩63,773 | ₩63,773 | -0.08% | 700 |
|---|
| 2026.09.03 | ₩63,806 | ₩63,806 | ₩63,806 | ₩63,806 | 0.00% | 100 |
|---|
| 2026.09.02 | ₩63,722 | ₩63,722 | ₩63,722 | ₩63,722 | 0.00% | 100 |
|---|
| 2026.09.01 | ₩63,679 | ₩63,679 | ₩63,679 | ₩63,679 | 0.00% | 100 |
|---|
| 2026.08.31 | ₩64,044 | ₩64,044 | ₩64,044 | ₩64,044 | 0.00% | 100 |
|---|
| 2026.08.28 | ₩64,100 | ₩64,100 | ₩64,100 | ₩64,100 | 0.00% | 100 |
|---|
| 2026.08.27 | ₩64,333 | ₩64,333 | ₩64,333 | ₩64,333 | 0.00% | 100 |
|---|
| 2026.08.26 | ₩64,375 | ₩64,375 | ₩64,375 | ₩64,375 | 0.00% | 100 |
|---|
| 2026.08.25 | ₩64,508 | ₩64,508 | ₩64,508 | ₩64,508 | 0.00% | 100 |
|---|
| 2026.08.24 | ₩64,253 | ₩64,253 | ₩64,253 | ₩64,253 | 0.00% | 100 |
|---|
| 2026.08.21 | ₩64,207 | ₩64,207 | ₩64,160 | ₩64,160 | -0.07% | 400 |
|---|
| 2026.08.20 | ₩64,268 | ₩64,268 | ₩64,268 | ₩64,268 | 0.00% | 100 |
|---|
| 2026.08.19 | ₩64,422 | ₩64,422 | ₩64,422 | ₩64,422 | 0.00% | 100 |
|---|
| 2026.08.18 | ₩64,267 | ₩64,267 | ₩64,267 | ₩64,267 | 0.00% | 100 |
|---|
| 2026.08.17 | ₩64,227 | ₩64,227 | ₩64,227 | ₩64,227 | 0.00% | 100 |
|---|
| 2026.08.14 | ₩64,293 | ₩64,293 | ₩64,293 | ₩64,293 | 0.00% | 100 |
|---|
| 2026.08.13 | ₩64,407 | ₩64,407 | ₩64,407 | ₩64,407 | 0.00% | 100 |
|---|
| 2026.08.12 | ₩64,227 | ₩64,227 | ₩64,227 | ₩64,227 | 0.00% | 100 |
|---|
| 2026.08.11 | ₩64,173 | ₩64,173 | ₩64,173 | ₩64,173 | 0.00% | 100 |
|---|
| 2026.08.10 | ₩64,120 | ₩64,120 | ₩64,120 | ₩64,120 | 0.00% | 100 |
|---|
| 2026.08.07 | ₩64,301 | ₩64,301 | ₩64,301 | ₩64,301 | 0.00% | 100 |
|---|
| 2026.08.06 | ₩64,180 | ₩64,180 | ₩64,180 | ₩64,180 | 0.00% | 100 |
|---|
| 2026.08.05 | ₩64,380 | ₩64,380 | ₩64,348 | ₩64,348 | -0.05% | 700 |
|---|
| 2026.08.04 | ₩64,340 | ₩64,340 | ₩64,340 | ₩64,340 | 0.00% | 100 |
|---|
| 2026.08.03 | ₩64,127 | ₩64,247 | ₩64,093 | ₩64,117 | -0.01% | 2.4천 |
|---|
| 2026.07.31 | ₩64,191 | ₩64,191 | ₩64,191 | ₩64,191 | 0.00% | 100 |
|---|
| 2026.07.30 | ₩64,347 | ₩64,347 | ₩64,347 | ₩64,347 | 0.00% | 100 |
|---|
| 2026.07.29 | ₩64,319 | ₩64,319 | ₩64,319 | ₩64,319 | 0.00% | 100 |
|---|
| 2026.07.28 | ₩64,467 | ₩64,467 | ₩64,467 | ₩64,467 | 0.00% | 100 |
|---|
| 2026.07.27 | ₩64,233 | ₩64,321 | ₩64,233 | ₩64,321 | +0.14% | 200 |
|---|
| 2026.07.24 | ₩64,200 | ₩64,200 | ₩64,200 | ₩64,200 | 0.00% | 100 |
|---|
| 2026.07.23 | ₩64,092 | ₩64,092 | ₩64,092 | ₩64,092 | 0.00% | 100 |
|---|
| 2026.07.22 | ₩64,227 | ₩64,227 | ₩64,227 | ₩64,227 | 0.00% | 200 |
|---|
| 2026.07.21 | ₩64,347 | ₩64,347 | ₩64,347 | ₩64,347 | 0.00% | 100 |
|---|
| 2026.07.20 | ₩64,480 | ₩64,480 | ₩64,480 | ₩64,480 | 0.00% | 100 |
|---|
| 2026.07.17 | ₩64,627 | ₩64,627 | ₩64,627 | ₩64,627 | 0.00% | 100 |
|---|
| 2026.07.16 | ₩64,574 | ₩64,574 | ₩64,574 | ₩64,574 | 0.00% | 100 |
|---|
| 2026.07.15 | ₩64,580 | ₩64,614 | ₩64,580 | ₩64,614 | +0.05% | 200 |
|---|
| 2026.07.14 | ₩64,460 | ₩64,475 | ₩64,460 | ₩64,475 | +0.02% | 300 |
|---|
| 2026.07.13 | ₩64,287 | ₩64,307 | ₩64,287 | ₩64,307 | +0.03% | 300 |
|---|
| 2026.07.10 | ₩64,507 | ₩64,507 | ₩64,507 | ₩64,507 | 0.00% | 100 |
|---|
| 2026.07.09 | ₩64,340 | ₩64,540 | ₩64,340 | ₩64,540 | +0.31% | 900 |
|---|
| 2026.07.08 | ₩64,427 | ₩64,427 | ₩64,427 | ₩64,427 | 0.00% | 100 |
|---|
| 2026.07.07 | ₩64,527 | ₩64,547 | ₩64,367 | ₩64,547 | +0.03% | 500 |
|---|
| 2026.07.06 | ₩64,787 | ₩64,787 | ₩64,787 | ₩64,787 | 0.00% | 200 |
|---|
| 2026.07.02 | ₩64,754 | ₩64,754 | ₩64,754 | ₩64,754 | 0.00% | 100 |
|---|
| 2026.07.01 | ₩64,667 | ₩64,667 | ₩64,667 | ₩64,667 | 0.00% | 100 |
|---|
| 2026.06.30 | ₩65,074 | ₩65,103 | ₩64,954 | ₩64,986 | -0.14% | 2.2천 |
|---|
| 2026.06.29 | ₩65,181 | ₩65,258 | ₩65,168 | ₩65,225 | +0.07% | 900 |
|---|
| 2026.06.26 | ₩65,214 | ₩65,214 | ₩65,214 | ₩65,214 | 0.00% | 100 |
|---|
| 2026.06.25 | ₩65,087 | ₩65,087 | ₩65,087 | ₩65,087 | 0.00% | 100 |
|---|
| 2026.06.24 | ₩64,967 | ₩65,041 | ₩64,967 | ₩65,041 | +0.11% | 100 |
|---|
| 2026.06.23 | ₩64,734 | ₩64,734 | ₩64,734 | ₩64,734 | 0.00% | 100 |
|---|
| 2026.06.22 | ₩64,654 | ₩64,654 | ₩64,654 | ₩64,654 | 0.00% | 100 |
|---|
| 2026.06.18 | ₩64,841 | ₩64,841 | ₩64,841 | ₩64,841 | 0.00% | 100 |
|---|
| 2026.06.17 | ₩64,767 | ₩64,767 | ₩64,654 | ₩64,654 | -0.18% | 100 |
|---|
| 2026.06.16 | ₩65,007 | ₩65,007 | ₩65,007 | ₩65,007 | 0.00% | 100 |
|---|
| 2026.06.15 | ₩64,874 | ₩64,874 | ₩64,874 | ₩64,874 | 0.00% | 100 |
|---|
| 2026.06.12 | ₩64,787 | ₩64,787 | ₩64,787 | ₩64,787 | 0.00% | 100 |
|---|
| 2026.06.11 | ₩64,607 | ₩64,901 | ₩64,607 | ₩64,901 | +0.45% | 600 |
|---|
| 2026.06.10 | ₩64,554 | ₩64,554 | ₩64,554 | ₩64,554 | 0.00% | 100 |
|---|
| 2026.06.09 | ₩64,587 | ₩64,587 | ₩64,587 | ₩64,587 | 0.00% | 100 |
|---|
| 2026.06.08 | ₩64,434 | ₩64,471 | ₩64,434 | ₩64,471 | +0.06% | 700 |
|---|
| 2026.06.05 | ₩64,494 | ₩64,494 | ₩64,494 | ₩64,494 | 0.00% | 100 |
|---|
| 2026.06.04 | ₩64,774 | ₩64,774 | ₩64,774 | ₩64,774 | 0.00% | 100 |
|---|
| 2026.06.03 | ₩64,694 | ₩64,694 | ₩64,694 | ₩64,694 | 0.00% | 100 |
|---|
| 2026.06.02 | ₩64,814 | ₩64,814 | ₩64,814 | ₩64,814 | 0.00% | 100 |
|---|
| 2026.06.01 | ₩64,767 | ₩64,785 | ₩64,634 | ₩64,785 | +0.03% | 1.8천 |
|---|
| 2026.05.29 | ₩65,078 | ₩65,078 | ₩65,078 | ₩65,078 | 0.00% | 100 |
|---|
| 2026.05.28 | ₩65,061 | ₩65,061 | ₩65,021 | ₩65,021 | -0.06% | 200 |
|---|
| 2026.05.27 | ₩64,967 | ₩64,967 | ₩64,923 | ₩64,923 | -0.07% | 100 |
|---|
| 2026.05.26 | ₩64,794 | ₩64,881 | ₩64,794 | ₩64,881 | +0.13% | 300 |
|---|
| 2026.05.22 | ₩65,434 | ₩65,434 | ₩64,634 | ₩64,654 | -1.19% | 400 |
|---|
| 2026.05.21 | ₩64,644 | ₩64,644 | ₩64,644 | ₩64,644 | 0.00% | 100 |
|---|
| 2026.05.20 | ₩64,646 | ₩64,646 | ₩64,646 | ₩64,646 | 0.00% | 100 |
|---|
| 2026.05.19 | ₩64,313 | ₩64,313 | ₩64,233 | ₩64,307 | -0.01% | 1천 |
|---|
| 2026.05.18 | ₩64,554 | ₩64,554 | ₩64,528 | ₩64,528 | -0.04% | 100 |
|---|
| 2026.05.15 | ₩64,507 | ₩64,507 | ₩64,507 | ₩64,507 | 0.00% | 200 |
|---|
| 2026.05.14 | ₩65,007 | ₩65,007 | ₩64,540 | ₩64,898 | -0.17% | 6.3천 |
|---|
| 2026.05.13 | ₩64,954 | ₩64,954 | ₩64,954 | ₩64,954 | 0.00% | 100 |
|---|
| 2026.05.12 | ₩64,947 | ₩64,947 | ₩64,947 | ₩64,947 | 0.00% | 100 |
|---|
| 2026.05.11 | ₩65,201 | ₩65,201 | ₩65,134 | ₩65,134 | -0.10% | 100 |
|---|
| 2026.05.08 | ₩65,301 | ₩65,301 | ₩65,301 | ₩65,301 | 0.00% | 100 |
|---|
| 2026.05.07 | ₩65,368 | ₩65,368 | ₩65,168 | ₩65,168 | -0.31% | 100 |
|---|
| 2026.05.06 | ₩65,308 | ₩65,321 | ₩65,308 | ₩65,321 | +0.02% | 100 |
|---|
| 2026.05.05 | ₩65,054 | ₩65,054 | ₩65,054 | ₩65,054 | 0.00% | 100 |
|---|
| 2026.05.04 | ₩65,061 | ₩65,061 | ₩64,987 | ₩64,987 | -0.11% | 100 |
|---|
| 2026.05.01 | ₩65,301 | ₩65,301 | ₩65,192 | ₩65,192 | -0.17% | 500 |
|---|
| 2026.04.30 | ₩65,376 | ₩65,376 | ₩65,376 | ₩65,376 | 0.00% | 100 |
|---|
| 2026.04.29 | ₩65,248 | ₩65,248 | ₩65,248 | ₩65,248 | 0.00% | 100 |
|---|
| 2026.04.28 | ₩65,454 | ₩65,495 | ₩65,454 | ₩65,495 | +0.06% | 1천 |
|---|
| 2026.04.27 | ₩65,628 | ₩65,628 | ₩65,628 | ₩65,628 | 0.00% | 100 |
|---|
| 2026.04.24 | ₩65,681 | ₩65,681 | ₩65,681 | ₩65,681 | 0.00% | 100 |
|---|
| 2026.04.23 | ₩65,561 | ₩65,561 | ₩65,561 | ₩65,561 | 0.00% | 100 |
|---|
| 2026.04.22 | ₩65,648 | ₩65,648 | ₩65,648 | ₩65,648 | 0.00% | 100 |
|---|
| 2026.04.21 | ₩65,715 | ₩65,715 | ₩65,613 | ₩65,613 | -0.15% | 100 |
|---|
| 2026.04.20 | ₩65,855 | ₩65,855 | ₩65,855 | ₩65,855 | 0.00% | 100 |
|---|
| 2026.04.17 | ₩65,848 | ₩65,886 | ₩65,768 | ₩65,886 | +0.06% | 1.1천 |
|---|
| 2026.04.16 | ₩65,661 | ₩65,661 | ₩65,608 | ₩65,608 | -0.08% | 100 |
|---|
| 2026.04.15 | ₩65,695 | ₩65,695 | ₩65,695 | ₩65,695 | 0.00% | 100 |
|---|
| 2026.04.14 | ₩65,781 | ₩65,781 | ₩65,781 | ₩65,781 | 0.00% | 100 |
|---|
| 2026.04.13 | ₩65,615 | ₩65,615 | ₩65,615 | ₩65,615 | 0.00% | 100 |
|---|
| 2026.04.10 | ₩65,568 | ₩65,568 | ₩65,521 | ₩65,521 | -0.07% | 100 |
|---|
| 2026.04.09 | ₩65,617 | ₩65,617 | ₩65,617 | ₩65,617 | 0.00% | 100 |
|---|
| 2026.04.08 | ₩65,608 | ₩65,608 | ₩65,608 | ₩65,608 | 0.00% | 100 |
|---|
| 2026.04.07 | ₩65,474 | ₩65,474 | ₩65,474 | ₩65,474 | 0.00% | 100 |
|---|
| 2026.04.06 | ₩65,361 | ₩65,361 | ₩65,361 | ₩65,361 | 0.00% | 100 |
|---|
| 2026.04.02 | ₩65,488 | ₩65,488 | ₩65,488 | ₩65,488 | 0.00% | 100 |
|---|
| 2026.04.01 | ₩65,401 | ₩65,401 | ₩65,401 | ₩65,401 | 0.00% | 100 |
|---|
| 2026.03.31 | ₩65,688 | ₩65,688 | ₩65,688 | ₩65,688 | 0.00% | 100 |
|---|
| 2026.03.30 | ₩65,521 | ₩65,521 | ₩65,521 | ₩65,521 | 0.00% | 100 |
|---|
| 2026.03.27 | ₩65,162 | ₩65,162 | ₩65,162 | ₩65,162 | 0.00% | 100 |
|---|
| 2026.03.26 | ₩65,234 | ₩65,268 | ₩65,094 | ₩65,094 | -0.21% | 800 |
|---|
| 2026.03.25 | ₩65,497 | ₩65,497 | ₩65,497 | ₩65,497 | 0.00% | 100 |
|---|
| 2026.03.24 | ₩65,261 | ₩65,261 | ₩65,261 | ₩65,261 | 0.00% | 100 |
|---|
| 2026.03.23 | ₩65,555 | ₩65,555 | ₩65,495 | ₩65,495 | -0.09% | 100 |
|---|
| 2026.03.20 | ₩65,294 | ₩65,294 | ₩65,294 | ₩65,294 | 0.00% | 100 |
|---|
| 2026.03.19 | ₩65,788 | ₩65,788 | ₩65,788 | ₩65,788 | 0.00% | 100 |
|---|
| 2026.03.18 | ₩65,764 | ₩65,764 | ₩65,764 | ₩65,764 | 0.00% | 100 |
|---|
| 2026.03.17 | ₩66,028 | ₩66,028 | ₩66,028 | ₩66,028 | 0.00% | 100 |
|---|
| 2026.03.16 | ₩65,942 | ₩65,942 | ₩65,942 | ₩65,942 | 0.00% | 100 |
|---|
| 2026.03.13 | ₩65,808 | ₩65,808 | ₩65,708 | ₩65,708 | -0.15% | 100 |
|---|
| 2026.03.12 | ₩65,862 | ₩65,862 | ₩65,749 | ₩65,749 | -0.17% | 100 |
|---|
| 2026.03.11 | ₩65,980 | ₩65,980 | ₩65,980 | ₩65,980 | 0.00% | 100 |
|---|
| 2026.03.10 | ₩66,235 | ₩66,235 | ₩66,155 | ₩66,155 | -0.12% | 100 |
|---|
| 2026.03.09 | ₩66,335 | ₩66,335 | ₩66,335 | ₩66,335 | 0.00% | 100 |
|---|
| 2026.03.06 | ₩66,178 | ₩66,178 | ₩66,178 | ₩66,178 | 0.00% | 100 |
|---|
| 2026.03.05 | ₩66,202 | ₩66,202 | ₩66,202 | ₩66,202 | 0.00% | 100 |
|---|
| 2026.03.04 | ₩66,382 | ₩66,382 | ₩66,382 | ₩66,382 | 0.00% | 100 |
|---|
| 2026.03.03 | ₩66,509 | ₩66,509 | ₩66,509 | ₩66,509 | 0.00% | 100 |
|---|
| 2026.03.02 | ₩66,526 | ₩66,526 | ₩66,526 | ₩66,526 | 0.00% | 100 |
|---|
| 2026.02.27 | ₩67,109 | ₩67,109 | ₩67,109 | ₩67,109 | 0.00% | 100 |
|---|
| 2026.02.26 | ₩66,889 | ₩66,889 | ₩66,889 | ₩66,889 | 0.00% | 100 |
|---|
| 2026.02.25 | ₩66,749 | ₩66,749 | ₩66,749 | ₩66,749 | 0.00% | 100 |
|---|
| 2026.02.24 | ₩66,836 | ₩66,862 | ₩66,796 | ₩66,796 | -0.06% | 800 |
|---|
| 2026.02.23 | ₩66,836 | ₩66,836 | ₩66,836 | ₩66,836 | 0.00% | 100 |
|---|
| 2026.02.20 | ₩66,629 | ₩66,629 | ₩66,629 | ₩66,629 | 0.00% | 100 |
|---|
| 2026.02.19 | ₩66,629 | ₩66,629 | ₩66,629 | ₩66,629 | 0.00% | 100 |
|---|
| 2026.02.18 | ₩66,589 | ₩66,589 | ₩66,589 | ₩66,589 | 0.00% | 100 |
|---|
| 2026.02.17 | ₩66,682 | ₩66,682 | ₩66,682 | ₩66,682 | 0.00% | 100 |
|---|
| 2026.02.13 | ₩66,720 | ₩66,720 | ₩66,720 | ₩66,720 | 0.00% | 100 |
|---|
| 2026.02.12 | ₩66,509 | ₩66,509 | ₩66,509 | ₩66,509 | 0.00% | 100 |
|---|
| 2026.02.11 | ₩66,242 | ₩66,242 | ₩66,242 | ₩66,242 | 0.00% | 100 |
|---|
| 2026.02.10 | ₩66,369 | ₩66,369 | ₩66,369 | ₩66,369 | 0.00% | 100 |
|---|
| 2026.02.09 | ₩66,221 | ₩66,221 | ₩66,202 | ₩66,202 | -0.03% | 1천 |
|---|
| 2026.02.06 | ₩66,162 | ₩66,162 | ₩66,162 | ₩66,162 | 0.00% | 100 |
|---|
| 2026.02.05 | ₩66,215 | ₩66,215 | ₩66,215 | ₩66,215 | 0.00% | 100 |
|---|
| 2026.02.04 | ₩65,908 | ₩65,908 | ₩65,908 | ₩65,908 | 0.00% | 100 |
|---|
| 2026.02.03 | ₩65,908 | ₩65,908 | ₩65,908 | ₩65,908 | 0.00% | 100 |
|---|
| 2026.02.02 | ₩65,876 | ₩65,876 | ₩65,876 | ₩65,876 | 0.00% | 100 |
|---|
| 2026.01.30 | ₩66,202 | ₩66,202 | ₩66,202 | ₩66,202 | 0.00% | 100 |
|---|
| 2026.01.29 | ₩66,160 | ₩66,160 | ₩66,160 | ₩66,160 | 0.00% | 100 |
|---|
| 2026.01.28 | ₩66,075 | ₩66,075 | ₩66,075 | ₩66,075 | 0.00% | 100 |
|---|
| 2026.01.27 | ₩66,138 | ₩66,138 | ₩66,138 | ₩66,138 | 0.00% | 100 |
|---|
| 2026.01.26 | ₩66,082 | ₩66,155 | ₩66,082 | ₩66,155 | +0.11% | 100 |
|---|
| 2026.01.23 | ₩66,095 | ₩66,095 | ₩66,095 | ₩66,095 | 0.00% | 100 |
|---|
| 2026.01.22 | ₩65,995 | ₩66,015 | ₩65,995 | ₩66,015 | +0.03% | 400 |
|---|
| 2026.01.21 | ₩66,022 | ₩66,055 | ₩66,022 | ₩66,055 | +0.05% | 100 |
|---|
| 2026.01.20 | ₩65,995 | ₩65,995 | ₩65,962 | ₩65,962 | -0.05% | 300 |
|---|
| 2026.01.16 | ₩66,195 | ₩66,195 | ₩66,082 | ₩66,082 | -0.17% | 600 |
|---|
| 2026.01.15 | ₩66,289 | ₩66,289 | ₩66,249 | ₩66,249 | -0.06% | 100 |
|---|
| 2026.01.14 | ₩66,342 | ₩66,422 | ₩66,289 | ₩66,370 | +0.04% | 4.2천 |
|---|
| 2026.01.13 | ₩66,315 | ₩66,315 | ₩66,275 | ₩66,275 | -0.06% | 200 |
|---|
| 2026.01.12 | ₩66,175 | ₩66,249 | ₩66,155 | ₩66,215 | +0.06% | 1.2천 |
|---|
| 2026.01.09 | ₩66,275 | ₩66,421 | ₩66,247 | ₩66,253 | -0.03% | 4.7천 |
|---|
| 2026.01.08 | ₩66,222 | ₩66,435 | ₩66,222 | ₩66,249 | +0.04% | 5.5천 |
|---|
| 2026.01.07 | ₩66,395 | ₩66,395 | ₩66,362 | ₩66,362 | -0.05% | 400 |
|---|
| 2026.01.06 | ₩66,302 | ₩66,309 | ₩66,295 | ₩66,295 | -0.01% | 200 |
|---|
| 2026.01.05 | ₩66,335 | ₩66,335 | ₩66,335 | ₩66,335 | 0.00% | 1.3천 |
|---|
| 2026.01.02 | ₩66,209 | ₩66,222 | ₩66,202 | ₩66,202 | -0.01% | 500 |
|---|
| 2025.12.31 | ₩66,289 | ₩66,289 | ₩66,209 | ₩66,209 | -0.12% | 100 |
|---|
| 2025.12.30 | ₩66,342 | ₩66,342 | ₩66,342 | ₩66,342 | 0.00% | 100 |
|---|
| 2025.12.29 | ₩66,582 | ₩66,943 | ₩66,542 | ₩66,582 | 0.00% | 1.8만 |
|---|
| 2025.12.26 | ₩66,482 | ₩66,482 | ₩66,482 | ₩66,482 | 0.00% | 100 |
|---|
| 2025.12.24 | ₩66,415 | ₩66,415 | ₩66,415 | ₩66,415 | 0.00% | 100 |
|---|
| 2025.12.23 | ₩66,309 | ₩66,309 | ₩66,309 | ₩66,309 | 0.00% | 100 |
|---|
| 2025.12.22 | ₩66,355 | ₩66,355 | ₩66,355 | ₩66,355 | 0.00% | 100 |
|---|
| 2025.12.19 | ₩66,402 | ₩66,402 | ₩66,402 | ₩66,402 | 0.00% | 100 |
|---|
| 2025.12.18 | ₩66,509 | ₩66,509 | ₩66,509 | ₩66,509 | 0.00% | 100 |
|---|
| 2025.12.17 | ₩66,382 | ₩66,382 | ₩66,382 | ₩66,382 | 0.00% | 100 |
|---|
| 2025.12.16 | ₩66,249 | ₩66,389 | ₩66,168 | ₩66,389 | +0.21% | 800 |
|---|
| 2025.12.15 | ₩66,262 | ₩66,262 | ₩66,262 | ₩66,262 | 0.00% | 100 |
|---|
| 2025.12.12 | ₩66,209 | ₩66,209 | ₩66,209 | ₩66,209 | 0.00% | 100 |
|---|
| 2025.12.11 | ₩66,301 | ₩66,301 | ₩66,301 | ₩66,301 | 0.00% | 100 |
|---|
| 2025.12.10 | ₩66,274 | ₩66,274 | ₩66,274 | ₩66,274 | 0.00% | 100 |
|---|
| 2025.12.09 | ₩66,102 | ₩66,102 | ₩66,102 | ₩66,102 | 0.00% | 100 |
|---|
| 2025.12.08 | ₩66,142 | ₩66,168 | ₩66,008 | ₩66,168 | +0.04% | 700 |
|---|
| 2025.12.05 | ₩66,282 | ₩66,282 | ₩66,282 | ₩66,282 | 0.00% | 100 |
|---|
| 2025.12.04 | ₩66,462 | ₩66,462 | ₩66,378 | ₩66,378 | -0.13% | 400 |
|---|
| 2025.12.03 | ₩66,535 | ₩66,535 | ₩66,535 | ₩66,535 | 0.00% | 100 |
|---|
| 2025.12.02 | ₩66,422 | ₩66,422 | ₩66,422 | ₩66,422 | 0.00% | 100 |
|---|
| 2025.12.01 | ₩66,622 | ₩66,622 | ₩66,389 | ₩66,389 | -0.35% | 300 |
|---|
| 2025.11.28 | ₩66,822 | ₩66,822 | ₩66,822 | ₩66,822 | 0.00% | 100 |
|---|
| 2025.11.26 | ₩66,889 | ₩66,889 | ₩66,889 | ₩66,889 | 0.00% | 100 |
|---|
| 2025.11.25 | ₩66,862 | ₩66,862 | ₩66,862 | ₩66,862 | 0.00% | 100 |
|---|
| 2025.11.24 | ₩66,736 | ₩66,736 | ₩66,736 | ₩66,736 | 0.00% | 100 |
|---|
| 2025.11.21 | ₩66,669 | ₩66,669 | ₩66,669 | ₩66,669 | 0.00% | 100 |
|---|
| 2025.11.20 | ₩66,515 | ₩66,556 | ₩66,490 | ₩66,526 | +0.02% | 500 |
|---|
| 2025.11.19 | ₩66,375 | ₩66,375 | ₩66,375 | ₩66,375 | 0.00% | 100 |
|---|
| 2025.11.18 | ₩66,462 | ₩66,462 | ₩66,409 | ₩66,409 | -0.08% | 100 |
|---|
| 2025.11.17 | ₩66,335 | ₩66,335 | ₩66,335 | ₩66,335 | 0.00% | 100 |
|---|
| 2025.11.14 | ₩66,275 | ₩66,275 | ₩66,275 | ₩66,275 | 0.00% | 100 |
|---|
| 2025.11.13 | ₩66,343 | ₩66,389 | ₩66,343 | ₩66,389 | +0.07% | 200 |
|---|
| 2025.11.12 | ₩66,478 | ₩66,478 | ₩66,478 | ₩66,478 | 0.00% | 100 |
|---|
| 2025.11.11 | ₩66,475 | ₩66,475 | ₩66,475 | ₩66,475 | 0.00% | 100 |
|---|
| 2025.11.10 | ₩66,295 | ₩66,295 | ₩66,295 | ₩66,295 | 0.00% | 100 |
|---|
| 2025.11.07 | ₩66,355 | ₩66,442 | ₩66,355 | ₩66,442 | +0.13% | 400 |
|---|
| 2025.11.06 | ₩66,369 | ₩66,369 | ₩66,369 | ₩66,369 | 0.00% | 100 |
|---|
| 2025.11.05 | ₩66,095 | ₩66,095 | ₩66,095 | ₩66,095 | 0.00% | 100 |
|---|
| 2025.11.04 | ₩66,309 | ₩66,309 | ₩66,309 | ₩66,309 | 0.00% | 100 |
|---|
| 2025.11.03 | ₩66,243 | ₩66,243 | ₩66,243 | ₩66,243 | 0.00% | 100 |
|---|
| 2025.10.31 | ₩66,469 | ₩66,469 | ₩66,469 | ₩66,469 | 0.00% | 100 |
|---|
| 2025.10.30 | ₩66,422 | ₩66,435 | ₩66,422 | ₩66,435 | +0.02% | 200 |
|---|
| 2025.10.29 | ₩66,465 | ₩66,465 | ₩66,465 | ₩66,465 | 0.00% | 100 |
|---|
| 2025.10.28 | ₩66,742 | ₩66,796 | ₩66,742 | ₩66,796 | +0.08% | 600 |
|---|
| 2025.10.27 | ₩66,756 | ₩66,756 | ₩66,756 | ₩66,756 | 0.00% | 100 |
|---|
| 2025.10.24 | ₩66,776 | ₩66,776 | ₩66,776 | ₩66,776 | 0.00% | 200 |
|---|
| 2025.10.23 | ₩66,756 | ₩66,756 | ₩66,756 | ₩66,756 | 0.00% | 100 |
|---|
| 2025.10.22 | ₩66,902 | ₩66,902 | ₩66,902 | ₩66,902 | 0.00% | 100 |
|---|
| 2025.10.21 | ₩66,876 | ₩66,876 | ₩66,876 | ₩66,876 | 0.00% | 100 |
|---|
| 2025.10.20 | ₩66,796 | ₩66,796 | ₩66,796 | ₩66,796 | 0.00% | 100 |
|---|
| 2025.10.17 | ₩66,742 | ₩66,742 | ₩66,742 | ₩66,742 | 0.00% | 100 |
|---|
| 2025.10.16 | ₩66,849 | ₩66,849 | ₩66,849 | ₩66,849 | 0.00% | 100 |
|---|
| 2025.10.15 | ₩66,593 | ₩66,593 | ₩66,593 | ₩66,593 | 0.00% | 100 |
|---|
| 2025.10.14 | ₩66,656 | ₩66,656 | ₩66,656 | ₩66,656 | 0.00% | 100 |
|---|
| 2025.10.13 | ₩66,535 | ₩66,535 | ₩66,535 | ₩66,535 | 0.00% | 100 |
|---|
| 2025.10.10 | ₩66,502 | ₩66,502 | ₩66,502 | ₩66,502 | 0.00% | 100 |
|---|