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 | ₩62,404 | ₩62,404 | ₩62,404 | ₩62,404 | 0.00% | 100 |
| 2026.10.08 | ₩62,459 | ₩62,459 | ₩62,459 | ₩62,459 | 0.00% | 100 |
| 2026.10.07 | ₩62,308 | ₩62,308 | ₩62,308 | ₩62,308 | 0.00% | 100 |
| 2026.10.06 | ₩62,287 | ₩62,287 | ₩62,287 | ₩62,287 | 0.00% | 100 |
| 2026.10.05 | ₩62,182 | ₩62,182 | ₩62,182 | ₩62,182 | 0.00% | 100 |
| 2026.10.02 | ₩62,200 | ₩62,200 | ₩62,200 | ₩62,200 | 0.00% | 100 |
| 2026.10.01 | ₩62,339 | ₩62,339 | ₩62,339 | ₩62,339 | 0.00% | 100 |
| 2026.09.30 | ₩62,480 | ₩62,480 | ₩62,348 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| -0.21% |
| 100 |
| 2026.09.29 | ₩62,339 | ₩62,420 | ₩62,320 | ₩62,420 | +0.13% | 3.4천 |
|---|
| 2026.09.28 | ₩62,434 | ₩62,434 | ₩62,434 | ₩62,434 | 0.00% | 100 |
|---|
| 2026.09.25 | ₩62,680 | ₩62,680 | ₩62,680 | ₩62,680 | 0.00% | 100 |
|---|
| 2026.09.24 | ₩62,599 | ₩62,599 | ₩62,487 | ₩62,487 | -0.18% | 400 |
|---|
| 2026.09.23 | ₩62,674 | ₩62,674 | ₩62,674 | ₩62,674 | 0.00% | 100 |
|---|
| 2026.09.22 | ₩63,177 | ₩63,177 | ₩63,177 | ₩63,177 | 0.00% | 100 |
|---|
| 2026.09.21 | ₩63,155 | ₩63,155 | ₩63,155 | ₩63,155 | 0.00% | 100 |
|---|
| 2026.09.18 | ₩63,008 | ₩63,008 | ₩63,008 | ₩63,008 | 0.00% | 100 |
|---|
| 2026.09.17 | ₩63,175 | ₩63,249 | ₩63,175 | ₩63,249 | +0.12% | 200 |
|---|
| 2026.09.16 | ₩63,226 | ₩63,226 | ₩62,996 | ₩62,996 | -0.36% | 300 |
|---|
| 2026.09.15 | ₩63,071 | ₩63,071 | ₩63,071 | ₩63,071 | 0.00% | 100 |
|---|
| 2026.09.14 | ₩63,129 | ₩63,129 | ₩63,129 | ₩63,129 | 0.00% | 100 |
|---|
| 2026.09.11 | ₩63,175 | ₩63,175 | ₩63,175 | ₩63,175 | 0.00% | 100 |
|---|
| 2026.09.10 | ₩63,268 | ₩63,268 | ₩63,268 | ₩63,268 | 0.00% | 100 |
|---|
| 2026.09.09 | ₩63,643 | ₩63,662 | ₩63,643 | ₩63,662 | +0.03% | 800 |
|---|
| 2026.09.08 | ₩63,763 | ₩63,798 | ₩63,630 | ₩63,797 | +0.05% | 2.1천 |
|---|
| 2026.09.04 | ₩63,914 | ₩63,914 | ₩63,864 | ₩63,864 | -0.08% | 700 |
|---|
| 2026.09.03 | ₩63,897 | ₩63,897 | ₩63,897 | ₩63,897 | 0.00% | 100 |
|---|
| 2026.09.02 | ₩63,813 | ₩63,813 | ₩63,813 | ₩63,813 | 0.00% | 100 |
|---|
| 2026.09.01 | ₩63,770 | ₩63,770 | ₩63,770 | ₩63,770 | 0.00% | 100 |
|---|
| 2026.08.31 | ₩64,135 | ₩64,135 | ₩64,135 | ₩64,135 | 0.00% | 100 |
|---|
| 2026.08.28 | ₩64,191 | ₩64,191 | ₩64,191 | ₩64,191 | 0.00% | 100 |
|---|
| 2026.08.27 | ₩64,425 | ₩64,425 | ₩64,425 | ₩64,425 | 0.00% | 100 |
|---|
| 2026.08.26 | ₩64,466 | ₩64,466 | ₩64,466 | ₩64,466 | 0.00% | 100 |
|---|
| 2026.08.25 | ₩64,600 | ₩64,600 | ₩64,600 | ₩64,600 | 0.00% | 100 |
|---|
| 2026.08.24 | ₩64,345 | ₩64,345 | ₩64,345 | ₩64,345 | 0.00% | 100 |
|---|
| 2026.08.21 | ₩64,298 | ₩64,298 | ₩64,251 | ₩64,251 | -0.07% | 400 |
|---|
| 2026.08.20 | ₩64,360 | ₩64,360 | ₩64,360 | ₩64,360 | 0.00% | 100 |
|---|
| 2026.08.19 | ₩64,513 | ₩64,513 | ₩64,513 | ₩64,513 | 0.00% | 100 |
|---|
| 2026.08.18 | ₩64,358 | ₩64,358 | ₩64,358 | ₩64,358 | 0.00% | 100 |
|---|
| 2026.08.17 | ₩64,318 | ₩64,318 | ₩64,318 | ₩64,318 | 0.00% | 100 |
|---|
| 2026.08.14 | ₩64,385 | ₩64,385 | ₩64,385 | ₩64,385 | 0.00% | 100 |
|---|
| 2026.08.13 | ₩64,499 | ₩64,499 | ₩64,499 | ₩64,499 | 0.00% | 100 |
|---|
| 2026.08.12 | ₩64,318 | ₩64,318 | ₩64,318 | ₩64,318 | 0.00% | 100 |
|---|
| 2026.08.11 | ₩64,265 | ₩64,265 | ₩64,265 | ₩64,265 | 0.00% | 100 |
|---|
| 2026.08.10 | ₩64,211 | ₩64,211 | ₩64,211 | ₩64,211 | 0.00% | 100 |
|---|
| 2026.08.07 | ₩64,393 | ₩64,393 | ₩64,393 | ₩64,393 | 0.00% | 100 |
|---|
| 2026.08.06 | ₩64,271 | ₩64,271 | ₩64,271 | ₩64,271 | 0.00% | 100 |
|---|
| 2026.08.05 | ₩64,472 | ₩64,472 | ₩64,440 | ₩64,440 | -0.05% | 700 |
|---|
| 2026.08.04 | ₩64,432 | ₩64,432 | ₩64,432 | ₩64,432 | 0.00% | 100 |
|---|
| 2026.08.03 | ₩64,218 | ₩64,338 | ₩64,184 | ₩64,209 | -0.01% | 2.4천 |
|---|
| 2026.07.31 | ₩64,282 | ₩64,282 | ₩64,282 | ₩64,282 | 0.00% | 100 |
|---|
| 2026.07.30 | ₩64,438 | ₩64,438 | ₩64,438 | ₩64,438 | 0.00% | 100 |
|---|
| 2026.07.29 | ₩64,410 | ₩64,410 | ₩64,410 | ₩64,410 | 0.00% | 100 |
|---|
| 2026.07.28 | ₩64,559 | ₩64,559 | ₩64,559 | ₩64,559 | 0.00% | 100 |
|---|
| 2026.07.27 | ₩64,325 | ₩64,413 | ₩64,325 | ₩64,413 | +0.14% | 200 |
|---|
| 2026.07.24 | ₩64,291 | ₩64,291 | ₩64,291 | ₩64,291 | 0.00% | 100 |
|---|
| 2026.07.23 | ₩64,183 | ₩64,183 | ₩64,183 | ₩64,183 | 0.00% | 100 |
|---|
| 2026.07.22 | ₩64,318 | ₩64,318 | ₩64,318 | ₩64,318 | 0.00% | 200 |
|---|
| 2026.07.21 | ₩64,438 | ₩64,438 | ₩64,438 | ₩64,438 | 0.00% | 100 |
|---|
| 2026.07.20 | ₩64,572 | ₩64,572 | ₩64,572 | ₩64,572 | 0.00% | 100 |
|---|
| 2026.07.17 | ₩64,719 | ₩64,719 | ₩64,719 | ₩64,719 | 0.00% | 100 |
|---|
| 2026.07.16 | ₩64,666 | ₩64,666 | ₩64,666 | ₩64,666 | 0.00% | 100 |
|---|
| 2026.07.15 | ₩64,672 | ₩64,706 | ₩64,672 | ₩64,706 | +0.05% | 200 |
|---|
| 2026.07.14 | ₩64,552 | ₩64,567 | ₩64,552 | ₩64,567 | +0.02% | 300 |
|---|
| 2026.07.13 | ₩64,378 | ₩64,398 | ₩64,378 | ₩64,398 | +0.03% | 300 |
|---|
| 2026.07.10 | ₩64,599 | ₩64,599 | ₩64,599 | ₩64,599 | 0.00% | 100 |
|---|
| 2026.07.09 | ₩64,432 | ₩64,632 | ₩64,432 | ₩64,632 | +0.31% | 900 |
|---|
| 2026.07.08 | ₩64,519 | ₩64,519 | ₩64,519 | ₩64,519 | 0.00% | 100 |
|---|
| 2026.07.07 | ₩64,619 | ₩64,639 | ₩64,458 | ₩64,639 | +0.03% | 500 |
|---|
| 2026.07.06 | ₩64,879 | ₩64,879 | ₩64,879 | ₩64,879 | 0.00% | 200 |
|---|
| 2026.07.02 | ₩64,846 | ₩64,846 | ₩64,846 | ₩64,846 | 0.00% | 100 |
|---|
| 2026.07.01 | ₩64,759 | ₩64,759 | ₩64,759 | ₩64,759 | 0.00% | 100 |
|---|
| 2026.06.30 | ₩65,167 | ₩65,196 | ₩65,046 | ₩65,079 | -0.14% | 2.2천 |
|---|
| 2026.06.29 | ₩65,274 | ₩65,351 | ₩65,260 | ₩65,318 | +0.07% | 900 |
|---|
| 2026.06.26 | ₩65,307 | ₩65,307 | ₩65,307 | ₩65,307 | 0.00% | 100 |
|---|
| 2026.06.25 | ₩65,180 | ₩65,180 | ₩65,180 | ₩65,180 | 0.00% | 100 |
|---|
| 2026.06.24 | ₩65,060 | ₩65,133 | ₩65,060 | ₩65,133 | +0.11% | 100 |
|---|
| 2026.06.23 | ₩64,826 | ₩64,826 | ₩64,826 | ₩64,826 | 0.00% | 100 |
|---|
| 2026.06.22 | ₩64,746 | ₩64,746 | ₩64,746 | ₩64,746 | 0.00% | 100 |
|---|
| 2026.06.18 | ₩64,933 | ₩64,933 | ₩64,933 | ₩64,933 | 0.00% | 100 |
|---|
| 2026.06.17 | ₩64,859 | ₩64,859 | ₩64,746 | ₩64,746 | -0.18% | 100 |
|---|
| 2026.06.16 | ₩65,100 | ₩65,100 | ₩65,100 | ₩65,100 | 0.00% | 100 |
|---|
| 2026.06.15 | ₩64,966 | ₩64,966 | ₩64,966 | ₩64,966 | 0.00% | 100 |
|---|
| 2026.06.12 | ₩64,879 | ₩64,879 | ₩64,879 | ₩64,879 | 0.00% | 100 |
|---|
| 2026.06.11 | ₩64,699 | ₩64,993 | ₩64,699 | ₩64,993 | +0.45% | 600 |
|---|
| 2026.06.10 | ₩64,646 | ₩64,646 | ₩64,646 | ₩64,646 | 0.00% | 100 |
|---|
| 2026.06.09 | ₩64,679 | ₩64,679 | ₩64,679 | ₩64,679 | 0.00% | 100 |
|---|
| 2026.06.08 | ₩64,525 | ₩64,563 | ₩64,525 | ₩64,563 | +0.06% | 700 |
|---|
| 2026.06.05 | ₩64,585 | ₩64,585 | ₩64,585 | ₩64,585 | 0.00% | 100 |
|---|
| 2026.06.04 | ₩64,866 | ₩64,866 | ₩64,866 | ₩64,866 | 0.00% | 100 |
|---|
| 2026.06.03 | ₩64,786 | ₩64,786 | ₩64,786 | ₩64,786 | 0.00% | 100 |
|---|
| 2026.06.02 | ₩64,906 | ₩64,906 | ₩64,906 | ₩64,906 | 0.00% | 100 |
|---|
| 2026.06.01 | ₩64,859 | ₩64,877 | ₩64,726 | ₩64,877 | +0.03% | 1.8천 |
|---|
| 2026.05.29 | ₩65,171 | ₩65,171 | ₩65,171 | ₩65,171 | 0.00% | 100 |
|---|
| 2026.05.28 | ₩65,153 | ₩65,153 | ₩65,113 | ₩65,113 | -0.06% | 200 |
|---|
| 2026.05.27 | ₩65,060 | ₩65,060 | ₩65,016 | ₩65,016 | -0.07% | 100 |
|---|
| 2026.05.26 | ₩64,886 | ₩64,973 | ₩64,886 | ₩64,973 | +0.13% | 300 |
|---|
| 2026.05.22 | ₩65,528 | ₩65,528 | ₩64,726 | ₩64,746 | -1.19% | 400 |
|---|
| 2026.05.21 | ₩64,736 | ₩64,736 | ₩64,736 | ₩64,736 | 0.00% | 100 |
|---|
| 2026.05.20 | ₩64,738 | ₩64,738 | ₩64,738 | ₩64,738 | 0.00% | 100 |
|---|
| 2026.05.19 | ₩64,405 | ₩64,405 | ₩64,325 | ₩64,398 | -0.01% | 1천 |
|---|
| 2026.05.18 | ₩64,646 | ₩64,646 | ₩64,620 | ₩64,620 | -0.04% | 100 |
|---|
| 2026.05.15 | ₩64,599 | ₩64,599 | ₩64,599 | ₩64,599 | 0.00% | 200 |
|---|
| 2026.05.14 | ₩65,100 | ₩65,100 | ₩64,632 | ₩64,990 | -0.17% | 6.3천 |
|---|
| 2026.05.13 | ₩65,046 | ₩65,046 | ₩65,046 | ₩65,046 | 0.00% | 100 |
|---|
| 2026.05.12 | ₩65,040 | ₩65,040 | ₩65,040 | ₩65,040 | 0.00% | 100 |
|---|
| 2026.05.11 | ₩65,294 | ₩65,294 | ₩65,227 | ₩65,227 | -0.10% | 100 |
|---|
| 2026.05.08 | ₩65,394 | ₩65,394 | ₩65,394 | ₩65,394 | 0.00% | 100 |
|---|
| 2026.05.07 | ₩65,461 | ₩65,461 | ₩65,260 | ₩65,260 | -0.31% | 100 |
|---|
| 2026.05.06 | ₩65,401 | ₩65,414 | ₩65,401 | ₩65,414 | +0.02% | 100 |
|---|
| 2026.05.05 | ₩65,147 | ₩65,147 | ₩65,147 | ₩65,147 | 0.00% | 100 |
|---|
| 2026.05.04 | ₩65,153 | ₩65,153 | ₩65,080 | ₩65,080 | -0.11% | 100 |
|---|
| 2026.05.01 | ₩65,394 | ₩65,394 | ₩65,284 | ₩65,284 | -0.17% | 500 |
|---|
| 2026.04.30 | ₩65,469 | ₩65,469 | ₩65,469 | ₩65,469 | 0.00% | 100 |
|---|
| 2026.04.29 | ₩65,341 | ₩65,341 | ₩65,341 | ₩65,341 | 0.00% | 100 |
|---|
| 2026.04.28 | ₩65,548 | ₩65,588 | ₩65,548 | ₩65,588 | +0.06% | 1천 |
|---|
| 2026.04.27 | ₩65,721 | ₩65,721 | ₩65,721 | ₩65,721 | 0.00% | 100 |
|---|
| 2026.04.24 | ₩65,775 | ₩65,775 | ₩65,775 | ₩65,775 | 0.00% | 100 |
|---|
| 2026.04.23 | ₩65,655 | ₩65,655 | ₩65,655 | ₩65,655 | 0.00% | 100 |
|---|
| 2026.04.22 | ₩65,741 | ₩65,741 | ₩65,741 | ₩65,741 | 0.00% | 100 |
|---|
| 2026.04.21 | ₩65,808 | ₩65,808 | ₩65,707 | ₩65,707 | -0.15% | 100 |
|---|
| 2026.04.20 | ₩65,949 | ₩65,949 | ₩65,949 | ₩65,949 | 0.00% | 100 |
|---|
| 2026.04.17 | ₩65,942 | ₩65,979 | ₩65,862 | ₩65,979 | +0.06% | 1.1천 |
|---|
| 2026.04.16 | ₩65,755 | ₩65,755 | ₩65,701 | ₩65,701 | -0.08% | 100 |
|---|
| 2026.04.15 | ₩65,788 | ₩65,788 | ₩65,788 | ₩65,788 | 0.00% | 100 |
|---|
| 2026.04.14 | ₩65,875 | ₩65,875 | ₩65,875 | ₩65,875 | 0.00% | 100 |
|---|
| 2026.04.13 | ₩65,708 | ₩65,708 | ₩65,708 | ₩65,708 | 0.00% | 100 |
|---|
| 2026.04.10 | ₩65,661 | ₩65,661 | ₩65,614 | ₩65,614 | -0.07% | 100 |
|---|
| 2026.04.09 | ₩65,711 | ₩65,711 | ₩65,711 | ₩65,711 | 0.00% | 100 |
|---|
| 2026.04.08 | ₩65,701 | ₩65,701 | ₩65,701 | ₩65,701 | 0.00% | 100 |
|---|
| 2026.04.07 | ₩65,568 | ₩65,568 | ₩65,568 | ₩65,568 | 0.00% | 100 |
|---|
| 2026.04.06 | ₩65,454 | ₩65,454 | ₩65,454 | ₩65,454 | 0.00% | 100 |
|---|
| 2026.04.02 | ₩65,581 | ₩65,581 | ₩65,581 | ₩65,581 | 0.00% | 100 |
|---|
| 2026.04.01 | ₩65,494 | ₩65,494 | ₩65,494 | ₩65,494 | 0.00% | 100 |
|---|
| 2026.03.31 | ₩65,782 | ₩65,782 | ₩65,782 | ₩65,782 | 0.00% | 100 |
|---|
| 2026.03.30 | ₩65,614 | ₩65,614 | ₩65,614 | ₩65,614 | 0.00% | 100 |
|---|
| 2026.03.27 | ₩65,255 | ₩65,255 | ₩65,255 | ₩65,255 | 0.00% | 100 |
|---|
| 2026.03.26 | ₩65,327 | ₩65,361 | ₩65,187 | ₩65,187 | -0.21% | 800 |
|---|
| 2026.03.25 | ₩65,590 | ₩65,590 | ₩65,590 | ₩65,590 | 0.00% | 100 |
|---|
| 2026.03.24 | ₩65,354 | ₩65,354 | ₩65,354 | ₩65,354 | 0.00% | 100 |
|---|
| 2026.03.23 | ₩65,648 | ₩65,648 | ₩65,588 | ₩65,588 | -0.09% | 100 |
|---|
| 2026.03.20 | ₩65,387 | ₩65,387 | ₩65,387 | ₩65,387 | 0.00% | 100 |
|---|
| 2026.03.19 | ₩65,882 | ₩65,882 | ₩65,882 | ₩65,882 | 0.00% | 100 |
|---|
| 2026.03.18 | ₩65,858 | ₩65,858 | ₩65,858 | ₩65,858 | 0.00% | 100 |
|---|
| 2026.03.17 | ₩66,122 | ₩66,122 | ₩66,122 | ₩66,122 | 0.00% | 100 |
|---|
| 2026.03.16 | ₩66,035 | ₩66,035 | ₩66,035 | ₩66,035 | 0.00% | 100 |
|---|
| 2026.03.13 | ₩65,902 | ₩65,902 | ₩65,802 | ₩65,802 | -0.15% | 100 |
|---|
| 2026.03.12 | ₩65,955 | ₩65,955 | ₩65,843 | ₩65,843 | -0.17% | 100 |
|---|
| 2026.03.11 | ₩66,074 | ₩66,074 | ₩66,074 | ₩66,074 | 0.00% | 100 |
|---|
| 2026.03.10 | ₩66,330 | ₩66,330 | ₩66,249 | ₩66,249 | -0.12% | 100 |
|---|
| 2026.03.09 | ₩66,430 | ₩66,430 | ₩66,430 | ₩66,430 | 0.00% | 100 |
|---|
| 2026.03.06 | ₩66,272 | ₩66,272 | ₩66,272 | ₩66,272 | 0.00% | 100 |
|---|
| 2026.03.05 | ₩66,296 | ₩66,296 | ₩66,296 | ₩66,296 | 0.00% | 100 |
|---|
| 2026.03.04 | ₩66,477 | ₩66,477 | ₩66,477 | ₩66,477 | 0.00% | 100 |
|---|
| 2026.03.03 | ₩66,603 | ₩66,603 | ₩66,603 | ₩66,603 | 0.00% | 100 |
|---|
| 2026.03.02 | ₩66,621 | ₩66,621 | ₩66,621 | ₩66,621 | 0.00% | 100 |
|---|
| 2026.02.27 | ₩67,205 | ₩67,205 | ₩67,205 | ₩67,205 | 0.00% | 100 |
|---|
| 2026.02.26 | ₩66,984 | ₩66,984 | ₩66,984 | ₩66,984 | 0.00% | 100 |
|---|
| 2026.02.25 | ₩66,844 | ₩66,844 | ₩66,844 | ₩66,844 | 0.00% | 100 |
|---|
| 2026.02.24 | ₩66,931 | ₩66,958 | ₩66,891 | ₩66,891 | -0.06% | 800 |
|---|
| 2026.02.23 | ₩66,931 | ₩66,931 | ₩66,931 | ₩66,931 | 0.00% | 100 |
|---|
| 2026.02.20 | ₩66,724 | ₩66,724 | ₩66,724 | ₩66,724 | 0.00% | 100 |
|---|
| 2026.02.19 | ₩66,724 | ₩66,724 | ₩66,724 | ₩66,724 | 0.00% | 100 |
|---|
| 2026.02.18 | ₩66,684 | ₩66,684 | ₩66,684 | ₩66,684 | 0.00% | 100 |
|---|
| 2026.02.17 | ₩66,777 | ₩66,777 | ₩66,777 | ₩66,777 | 0.00% | 100 |
|---|
| 2026.02.13 | ₩66,815 | ₩66,815 | ₩66,815 | ₩66,815 | 0.00% | 100 |
|---|
| 2026.02.12 | ₩66,603 | ₩66,603 | ₩66,603 | ₩66,603 | 0.00% | 100 |
|---|
| 2026.02.11 | ₩66,336 | ₩66,336 | ₩66,336 | ₩66,336 | 0.00% | 100 |
|---|
| 2026.02.10 | ₩66,463 | ₩66,463 | ₩66,463 | ₩66,463 | 0.00% | 100 |
|---|
| 2026.02.09 | ₩66,315 | ₩66,315 | ₩66,296 | ₩66,296 | -0.03% | 1천 |
|---|
| 2026.02.06 | ₩66,256 | ₩66,256 | ₩66,256 | ₩66,256 | 0.00% | 100 |
|---|
| 2026.02.05 | ₩66,309 | ₩66,309 | ₩66,309 | ₩66,309 | 0.00% | 100 |
|---|
| 2026.02.04 | ₩66,002 | ₩66,002 | ₩66,002 | ₩66,002 | 0.00% | 100 |
|---|
| 2026.02.03 | ₩66,002 | ₩66,002 | ₩66,002 | ₩66,002 | 0.00% | 100 |
|---|
| 2026.02.02 | ₩65,970 | ₩65,970 | ₩65,970 | ₩65,970 | 0.00% | 100 |
|---|
| 2026.01.30 | ₩66,296 | ₩66,296 | ₩66,296 | ₩66,296 | 0.00% | 100 |
|---|
| 2026.01.29 | ₩66,255 | ₩66,255 | ₩66,255 | ₩66,255 | 0.00% | 100 |
|---|
| 2026.01.28 | ₩66,169 | ₩66,169 | ₩66,169 | ₩66,169 | 0.00% | 100 |
|---|
| 2026.01.27 | ₩66,232 | ₩66,232 | ₩66,232 | ₩66,232 | 0.00% | 100 |
|---|
| 2026.01.26 | ₩66,176 | ₩66,249 | ₩66,176 | ₩66,249 | +0.11% | 100 |
|---|
| 2026.01.23 | ₩66,189 | ₩66,189 | ₩66,189 | ₩66,189 | 0.00% | 100 |
|---|
| 2026.01.22 | ₩66,089 | ₩66,109 | ₩66,089 | ₩66,109 | +0.03% | 400 |
|---|
| 2026.01.21 | ₩66,116 | ₩66,149 | ₩66,116 | ₩66,149 | +0.05% | 100 |
|---|
| 2026.01.20 | ₩66,089 | ₩66,089 | ₩66,056 | ₩66,056 | -0.05% | 300 |
|---|
| 2026.01.16 | ₩66,289 | ₩66,289 | ₩66,176 | ₩66,176 | -0.17% | 600 |
|---|
| 2026.01.15 | ₩66,383 | ₩66,383 | ₩66,343 | ₩66,343 | -0.06% | 100 |
|---|
| 2026.01.14 | ₩66,436 | ₩66,517 | ₩66,383 | ₩66,464 | +0.04% | 4.2천 |
|---|
| 2026.01.13 | ₩66,410 | ₩66,410 | ₩66,370 | ₩66,370 | -0.06% | 200 |
|---|
| 2026.01.12 | ₩66,269 | ₩66,343 | ₩66,249 | ₩66,309 | +0.06% | 1.2천 |
|---|
| 2026.01.09 | ₩66,370 | ₩66,515 | ₩66,342 | ₩66,347 | -0.03% | 4.7천 |
|---|
| 2026.01.08 | ₩66,316 | ₩66,530 | ₩66,316 | ₩66,343 | +0.04% | 5.5천 |
|---|
| 2026.01.07 | ₩66,490 | ₩66,490 | ₩66,456 | ₩66,456 | -0.05% | 400 |
|---|
| 2026.01.06 | ₩66,396 | ₩66,403 | ₩66,390 | ₩66,390 | -0.01% | 200 |
|---|
| 2026.01.05 | ₩66,430 | ₩66,430 | ₩66,430 | ₩66,430 | 0.00% | 1.3천 |
|---|
| 2026.01.02 | ₩66,303 | ₩66,316 | ₩66,296 | ₩66,296 | -0.01% | 500 |
|---|
| 2025.12.31 | ₩66,383 | ₩66,383 | ₩66,303 | ₩66,303 | -0.12% | 100 |
|---|
| 2025.12.30 | ₩66,436 | ₩66,436 | ₩66,436 | ₩66,436 | 0.00% | 100 |
|---|
| 2025.12.29 | ₩66,677 | ₩67,038 | ₩66,637 | ₩66,677 | 0.00% | 1.8만 |
|---|
| 2025.12.26 | ₩66,577 | ₩66,577 | ₩66,577 | ₩66,577 | 0.00% | 100 |
|---|
| 2025.12.24 | ₩66,510 | ₩66,510 | ₩66,510 | ₩66,510 | 0.00% | 100 |
|---|
| 2025.12.23 | ₩66,403 | ₩66,403 | ₩66,403 | ₩66,403 | 0.00% | 100 |
|---|
| 2025.12.22 | ₩66,450 | ₩66,450 | ₩66,450 | ₩66,450 | 0.00% | 100 |
|---|
| 2025.12.19 | ₩66,497 | ₩66,497 | ₩66,497 | ₩66,497 | 0.00% | 100 |
|---|
| 2025.12.18 | ₩66,603 | ₩66,603 | ₩66,603 | ₩66,603 | 0.00% | 100 |
|---|
| 2025.12.17 | ₩66,477 | ₩66,477 | ₩66,477 | ₩66,477 | 0.00% | 100 |
|---|
| 2025.12.16 | ₩66,343 | ₩66,483 | ₩66,263 | ₩66,483 | +0.21% | 800 |
|---|
| 2025.12.15 | ₩66,356 | ₩66,356 | ₩66,356 | ₩66,356 | 0.00% | 100 |
|---|
| 2025.12.12 | ₩66,303 | ₩66,303 | ₩66,303 | ₩66,303 | 0.00% | 100 |
|---|
| 2025.12.11 | ₩66,395 | ₩66,395 | ₩66,395 | ₩66,395 | 0.00% | 100 |
|---|
| 2025.12.10 | ₩66,368 | ₩66,368 | ₩66,368 | ₩66,368 | 0.00% | 100 |
|---|
| 2025.12.09 | ₩66,196 | ₩66,196 | ₩66,196 | ₩66,196 | 0.00% | 100 |
|---|
| 2025.12.08 | ₩66,236 | ₩66,263 | ₩66,102 | ₩66,263 | +0.04% | 700 |
|---|
| 2025.12.05 | ₩66,376 | ₩66,376 | ₩66,376 | ₩66,376 | 0.00% | 100 |
|---|
| 2025.12.04 | ₩66,557 | ₩66,557 | ₩66,473 | ₩66,473 | -0.13% | 400 |
|---|
| 2025.12.03 | ₩66,630 | ₩66,630 | ₩66,630 | ₩66,630 | 0.00% | 100 |
|---|
| 2025.12.02 | ₩66,517 | ₩66,517 | ₩66,517 | ₩66,517 | 0.00% | 100 |
|---|
| 2025.12.01 | ₩66,717 | ₩66,717 | ₩66,483 | ₩66,483 | -0.35% | 300 |
|---|
| 2025.11.28 | ₩66,918 | ₩66,918 | ₩66,918 | ₩66,918 | 0.00% | 100 |
|---|
| 2025.11.26 | ₩66,984 | ₩66,984 | ₩66,984 | ₩66,984 | 0.00% | 100 |
|---|
| 2025.11.25 | ₩66,958 | ₩66,958 | ₩66,958 | ₩66,958 | 0.00% | 100 |
|---|
| 2025.11.24 | ₩66,831 | ₩66,831 | ₩66,831 | ₩66,831 | 0.00% | 100 |
|---|
| 2025.11.21 | ₩66,764 | ₩66,764 | ₩66,764 | ₩66,764 | 0.00% | 100 |
|---|
| 2025.11.20 | ₩66,610 | ₩66,650 | ₩66,585 | ₩66,621 | +0.02% | 500 |
|---|
| 2025.11.19 | ₩66,470 | ₩66,470 | ₩66,470 | ₩66,470 | 0.00% | 100 |
|---|
| 2025.11.18 | ₩66,557 | ₩66,557 | ₩66,503 | ₩66,503 | -0.08% | 100 |
|---|
| 2025.11.17 | ₩66,430 | ₩66,430 | ₩66,430 | ₩66,430 | 0.00% | 100 |
|---|
| 2025.11.14 | ₩66,370 | ₩66,370 | ₩66,370 | ₩66,370 | 0.00% | 100 |
|---|
| 2025.11.13 | ₩66,438 | ₩66,483 | ₩66,438 | ₩66,483 | +0.07% | 200 |
|---|
| 2025.11.12 | ₩66,573 | ₩66,573 | ₩66,573 | ₩66,573 | 0.00% | 100 |
|---|
| 2025.11.11 | ₩66,570 | ₩66,570 | ₩66,570 | ₩66,570 | 0.00% | 100 |
|---|
| 2025.11.10 | ₩66,390 | ₩66,390 | ₩66,390 | ₩66,390 | 0.00% | 100 |
|---|
| 2025.11.07 | ₩66,450 | ₩66,537 | ₩66,450 | ₩66,537 | +0.13% | 400 |
|---|
| 2025.11.06 | ₩66,463 | ₩66,463 | ₩66,463 | ₩66,463 | 0.00% | 100 |
|---|
| 2025.11.05 | ₩66,189 | ₩66,189 | ₩66,189 | ₩66,189 | 0.00% | 100 |
|---|
| 2025.11.04 | ₩66,403 | ₩66,403 | ₩66,403 | ₩66,403 | 0.00% | 100 |
|---|
| 2025.11.03 | ₩66,338 | ₩66,338 | ₩66,338 | ₩66,338 | 0.00% | 100 |
|---|
| 2025.10.31 | ₩66,563 | ₩66,563 | ₩66,563 | ₩66,563 | 0.00% | 100 |
|---|
| 2025.10.30 | ₩66,517 | ₩66,530 | ₩66,517 | ₩66,530 | +0.02% | 200 |
|---|
| 2025.10.29 | ₩66,559 | ₩66,559 | ₩66,559 | ₩66,559 | 0.00% | 100 |
|---|
| 2025.10.28 | ₩66,837 | ₩66,891 | ₩66,837 | ₩66,891 | +0.08% | 600 |
|---|
| 2025.10.27 | ₩66,851 | ₩66,851 | ₩66,851 | ₩66,851 | 0.00% | 100 |
|---|
| 2025.10.24 | ₩66,871 | ₩66,871 | ₩66,871 | ₩66,871 | 0.00% | 200 |
|---|
| 2025.10.23 | ₩66,851 | ₩66,851 | ₩66,851 | ₩66,851 | 0.00% | 100 |
|---|
| 2025.10.22 | ₩66,998 | ₩66,998 | ₩66,998 | ₩66,998 | 0.00% | 100 |
|---|
| 2025.10.21 | ₩66,971 | ₩66,971 | ₩66,971 | ₩66,971 | 0.00% | 100 |
|---|
| 2025.10.20 | ₩66,891 | ₩66,891 | ₩66,891 | ₩66,891 | 0.00% | 100 |
|---|
| 2025.10.17 | ₩66,837 | ₩66,837 | ₩66,837 | ₩66,837 | 0.00% | 100 |
|---|
| 2025.10.16 | ₩66,944 | ₩66,944 | ₩66,944 | ₩66,944 | 0.00% | 100 |
|---|
| 2025.10.15 | ₩66,688 | ₩66,688 | ₩66,688 | ₩66,688 | 0.00% | 100 |
|---|
| 2025.10.14 | ₩66,750 | ₩66,750 | ₩66,750 | ₩66,750 | 0.00% | 100 |
|---|
| 2025.10.13 | ₩66,630 | ₩66,630 | ₩66,630 | ₩66,630 | 0.00% | 100 |
|---|
| 2025.10.10 | ₩66,597 | ₩66,597 | ₩66,597 | ₩66,597 | 0.00% | 100 |
|---|