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 | ₩62,387 | ₩62,387 | ₩62,387 | ₩62,387 | 0.00% | 100 |
| 2026.10.08 | ₩62,442 | ₩62,442 | ₩62,442 | ₩62,442 | 0.00% | 100 |
| 2026.10.07 | ₩62,291 | ₩62,291 | ₩62,291 | ₩62,291 | 0.00% | 100 |
| 2026.10.06 | ₩62,269 | ₩62,269 | ₩62,269 | ₩62,269 | 0.00% | 100 |
| 2026.10.05 | ₩62,165 | ₩62,165 | ₩62,165 | ₩62,165 | 0.00% | 100 |
| 2026.10.02 | ₩62,183 | ₩62,183 | ₩62,183 | ₩62,183 | 0.00% | 100 |
| 2026.10.01 | ₩62,322 | ₩62,322 | ₩62,322 | ₩62,322 | 0.00% | 100 |
| 2026.09.30 | ₩62,463 | ₩62,463 | ₩62,331 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| -0.21% |
| 100 |
| 2026.09.29 | ₩62,322 | ₩62,403 | ₩62,303 | ₩62,403 | +0.13% | 3.4천 |
|---|
| 2026.09.28 | ₩62,416 | ₩62,416 | ₩62,416 | ₩62,416 | 0.00% | 100 |
|---|
| 2026.09.25 | ₩62,662 | ₩62,662 | ₩62,662 | ₩62,662 | 0.00% | 100 |
|---|
| 2026.09.24 | ₩62,582 | ₩62,582 | ₩62,470 | ₩62,470 | -0.18% | 400 |
|---|
| 2026.09.23 | ₩62,657 | ₩62,657 | ₩62,657 | ₩62,657 | 0.00% | 100 |
|---|
| 2026.09.22 | ₩63,159 | ₩63,159 | ₩63,159 | ₩63,159 | 0.00% | 100 |
|---|
| 2026.09.21 | ₩63,138 | ₩63,138 | ₩63,138 | ₩63,138 | 0.00% | 100 |
|---|
| 2026.09.18 | ₩62,991 | ₩62,991 | ₩62,991 | ₩62,991 | 0.00% | 100 |
|---|
| 2026.09.17 | ₩63,158 | ₩63,231 | ₩63,158 | ₩63,231 | +0.12% | 200 |
|---|
| 2026.09.16 | ₩63,209 | ₩63,209 | ₩62,979 | ₩62,979 | -0.36% | 300 |
|---|
| 2026.09.15 | ₩63,054 | ₩63,054 | ₩63,054 | ₩63,054 | 0.00% | 100 |
|---|
| 2026.09.14 | ₩63,111 | ₩63,111 | ₩63,111 | ₩63,111 | 0.00% | 100 |
|---|
| 2026.09.11 | ₩63,158 | ₩63,158 | ₩63,158 | ₩63,158 | 0.00% | 100 |
|---|
| 2026.09.10 | ₩63,250 | ₩63,250 | ₩63,250 | ₩63,250 | 0.00% | 100 |
|---|
| 2026.09.09 | ₩63,626 | ₩63,644 | ₩63,626 | ₩63,644 | +0.03% | 800 |
|---|
| 2026.09.08 | ₩63,746 | ₩63,781 | ₩63,612 | ₩63,779 | +0.05% | 2.1천 |
|---|
| 2026.09.04 | ₩63,897 | ₩63,897 | ₩63,846 | ₩63,846 | -0.08% | 700 |
|---|
| 2026.09.03 | ₩63,879 | ₩63,879 | ₩63,879 | ₩63,879 | 0.00% | 100 |
|---|
| 2026.09.02 | ₩63,795 | ₩63,795 | ₩63,795 | ₩63,795 | 0.00% | 100 |
|---|
| 2026.09.01 | ₩63,752 | ₩63,752 | ₩63,752 | ₩63,752 | 0.00% | 100 |
|---|
| 2026.08.31 | ₩64,117 | ₩64,117 | ₩64,117 | ₩64,117 | 0.00% | 100 |
|---|
| 2026.08.28 | ₩64,173 | ₩64,173 | ₩64,173 | ₩64,173 | 0.00% | 100 |
|---|
| 2026.08.27 | ₩64,407 | ₩64,407 | ₩64,407 | ₩64,407 | 0.00% | 100 |
|---|
| 2026.08.26 | ₩64,449 | ₩64,449 | ₩64,449 | ₩64,449 | 0.00% | 100 |
|---|
| 2026.08.25 | ₩64,582 | ₩64,582 | ₩64,582 | ₩64,582 | 0.00% | 100 |
|---|
| 2026.08.24 | ₩64,327 | ₩64,327 | ₩64,327 | ₩64,327 | 0.00% | 100 |
|---|
| 2026.08.21 | ₩64,280 | ₩64,280 | ₩64,233 | ₩64,233 | -0.07% | 400 |
|---|
| 2026.08.20 | ₩64,342 | ₩64,342 | ₩64,342 | ₩64,342 | 0.00% | 100 |
|---|
| 2026.08.19 | ₩64,495 | ₩64,495 | ₩64,495 | ₩64,495 | 0.00% | 100 |
|---|
| 2026.08.18 | ₩64,340 | ₩64,340 | ₩64,340 | ₩64,340 | 0.00% | 100 |
|---|
| 2026.08.17 | ₩64,300 | ₩64,300 | ₩64,300 | ₩64,300 | 0.00% | 100 |
|---|
| 2026.08.14 | ₩64,367 | ₩64,367 | ₩64,367 | ₩64,367 | 0.00% | 100 |
|---|
| 2026.08.13 | ₩64,481 | ₩64,481 | ₩64,481 | ₩64,481 | 0.00% | 100 |
|---|
| 2026.08.12 | ₩64,300 | ₩64,300 | ₩64,300 | ₩64,300 | 0.00% | 100 |
|---|
| 2026.08.11 | ₩64,247 | ₩64,247 | ₩64,247 | ₩64,247 | 0.00% | 100 |
|---|
| 2026.08.10 | ₩64,193 | ₩64,193 | ₩64,193 | ₩64,193 | 0.00% | 100 |
|---|
| 2026.08.07 | ₩64,375 | ₩64,375 | ₩64,375 | ₩64,375 | 0.00% | 100 |
|---|
| 2026.08.06 | ₩64,254 | ₩64,254 | ₩64,254 | ₩64,254 | 0.00% | 100 |
|---|
| 2026.08.05 | ₩64,454 | ₩64,454 | ₩64,422 | ₩64,422 | -0.05% | 700 |
|---|
| 2026.08.04 | ₩64,414 | ₩64,414 | ₩64,414 | ₩64,414 | 0.00% | 100 |
|---|
| 2026.08.03 | ₩64,200 | ₩64,320 | ₩64,167 | ₩64,191 | -0.01% | 2.4천 |
|---|
| 2026.07.31 | ₩64,264 | ₩64,264 | ₩64,264 | ₩64,264 | 0.00% | 100 |
|---|
| 2026.07.30 | ₩64,421 | ₩64,421 | ₩64,421 | ₩64,421 | 0.00% | 100 |
|---|
| 2026.07.29 | ₩64,392 | ₩64,392 | ₩64,392 | ₩64,392 | 0.00% | 100 |
|---|
| 2026.07.28 | ₩64,541 | ₩64,541 | ₩64,541 | ₩64,541 | 0.00% | 100 |
|---|
| 2026.07.27 | ₩64,307 | ₩64,395 | ₩64,307 | ₩64,395 | +0.14% | 200 |
|---|
| 2026.07.24 | ₩64,274 | ₩64,274 | ₩64,274 | ₩64,274 | 0.00% | 100 |
|---|
| 2026.07.23 | ₩64,165 | ₩64,165 | ₩64,165 | ₩64,165 | 0.00% | 100 |
|---|
| 2026.07.22 | ₩64,300 | ₩64,300 | ₩64,300 | ₩64,300 | 0.00% | 200 |
|---|
| 2026.07.21 | ₩64,421 | ₩64,421 | ₩64,421 | ₩64,421 | 0.00% | 100 |
|---|
| 2026.07.20 | ₩64,554 | ₩64,554 | ₩64,554 | ₩64,554 | 0.00% | 100 |
|---|
| 2026.07.17 | ₩64,701 | ₩64,701 | ₩64,701 | ₩64,701 | 0.00% | 100 |
|---|
| 2026.07.16 | ₩64,648 | ₩64,648 | ₩64,648 | ₩64,648 | 0.00% | 100 |
|---|
| 2026.07.15 | ₩64,654 | ₩64,688 | ₩64,654 | ₩64,688 | +0.05% | 200 |
|---|
| 2026.07.14 | ₩64,534 | ₩64,549 | ₩64,534 | ₩64,549 | +0.02% | 300 |
|---|
| 2026.07.13 | ₩64,360 | ₩64,380 | ₩64,360 | ₩64,380 | +0.03% | 300 |
|---|
| 2026.07.10 | ₩64,581 | ₩64,581 | ₩64,581 | ₩64,581 | 0.00% | 100 |
|---|
| 2026.07.09 | ₩64,414 | ₩64,614 | ₩64,414 | ₩64,614 | +0.31% | 900 |
|---|
| 2026.07.08 | ₩64,501 | ₩64,501 | ₩64,501 | ₩64,501 | 0.00% | 100 |
|---|
| 2026.07.07 | ₩64,601 | ₩64,621 | ₩64,441 | ₩64,621 | +0.03% | 500 |
|---|
| 2026.07.06 | ₩64,861 | ₩64,861 | ₩64,861 | ₩64,861 | 0.00% | 200 |
|---|
| 2026.07.02 | ₩64,828 | ₩64,828 | ₩64,828 | ₩64,828 | 0.00% | 100 |
|---|
| 2026.07.01 | ₩64,741 | ₩64,741 | ₩64,741 | ₩64,741 | 0.00% | 100 |
|---|
| 2026.06.30 | ₩65,149 | ₩65,178 | ₩65,028 | ₩65,061 | -0.14% | 2.2천 |
|---|
| 2026.06.29 | ₩65,256 | ₩65,333 | ₩65,242 | ₩65,300 | +0.07% | 900 |
|---|
| 2026.06.26 | ₩65,289 | ₩65,289 | ₩65,289 | ₩65,289 | 0.00% | 100 |
|---|
| 2026.06.25 | ₩65,162 | ₩65,162 | ₩65,162 | ₩65,162 | 0.00% | 100 |
|---|
| 2026.06.24 | ₩65,042 | ₩65,115 | ₩65,042 | ₩65,115 | +0.11% | 100 |
|---|
| 2026.06.23 | ₩64,808 | ₩64,808 | ₩64,808 | ₩64,808 | 0.00% | 100 |
|---|
| 2026.06.22 | ₩64,728 | ₩64,728 | ₩64,728 | ₩64,728 | 0.00% | 100 |
|---|
| 2026.06.18 | ₩64,915 | ₩64,915 | ₩64,915 | ₩64,915 | 0.00% | 100 |
|---|
| 2026.06.17 | ₩64,841 | ₩64,841 | ₩64,728 | ₩64,728 | -0.18% | 100 |
|---|
| 2026.06.16 | ₩65,082 | ₩65,082 | ₩65,082 | ₩65,082 | 0.00% | 100 |
|---|
| 2026.06.15 | ₩64,948 | ₩64,948 | ₩64,948 | ₩64,948 | 0.00% | 100 |
|---|
| 2026.06.12 | ₩64,861 | ₩64,861 | ₩64,861 | ₩64,861 | 0.00% | 100 |
|---|
| 2026.06.11 | ₩64,681 | ₩64,975 | ₩64,681 | ₩64,975 | +0.45% | 600 |
|---|
| 2026.06.10 | ₩64,628 | ₩64,628 | ₩64,628 | ₩64,628 | 0.00% | 100 |
|---|
| 2026.06.09 | ₩64,661 | ₩64,661 | ₩64,661 | ₩64,661 | 0.00% | 100 |
|---|
| 2026.06.08 | ₩64,507 | ₩64,545 | ₩64,507 | ₩64,545 | +0.06% | 700 |
|---|
| 2026.06.05 | ₩64,568 | ₩64,568 | ₩64,568 | ₩64,568 | 0.00% | 100 |
|---|
| 2026.06.04 | ₩64,848 | ₩64,848 | ₩64,848 | ₩64,848 | 0.00% | 100 |
|---|
| 2026.06.03 | ₩64,768 | ₩64,768 | ₩64,768 | ₩64,768 | 0.00% | 100 |
|---|
| 2026.06.02 | ₩64,888 | ₩64,888 | ₩64,888 | ₩64,888 | 0.00% | 100 |
|---|
| 2026.06.01 | ₩64,841 | ₩64,859 | ₩64,708 | ₩64,859 | +0.03% | 1.8천 |
|---|
| 2026.05.29 | ₩65,153 | ₩65,153 | ₩65,153 | ₩65,153 | 0.00% | 100 |
|---|
| 2026.05.28 | ₩65,135 | ₩65,135 | ₩65,095 | ₩65,095 | -0.06% | 200 |
|---|
| 2026.05.27 | ₩65,042 | ₩65,042 | ₩64,998 | ₩64,998 | -0.07% | 100 |
|---|
| 2026.05.26 | ₩64,868 | ₩64,955 | ₩64,868 | ₩64,955 | +0.13% | 300 |
|---|
| 2026.05.22 | ₩65,509 | ₩65,509 | ₩64,708 | ₩64,728 | -1.19% | 400 |
|---|
| 2026.05.21 | ₩64,718 | ₩64,718 | ₩64,718 | ₩64,718 | 0.00% | 100 |
|---|
| 2026.05.20 | ₩64,720 | ₩64,720 | ₩64,720 | ₩64,720 | 0.00% | 100 |
|---|
| 2026.05.19 | ₩64,387 | ₩64,387 | ₩64,307 | ₩64,380 | -0.01% | 1천 |
|---|
| 2026.05.18 | ₩64,628 | ₩64,628 | ₩64,602 | ₩64,602 | -0.04% | 100 |
|---|
| 2026.05.15 | ₩64,581 | ₩64,581 | ₩64,581 | ₩64,581 | 0.00% | 200 |
|---|
| 2026.05.14 | ₩65,082 | ₩65,082 | ₩64,614 | ₩64,972 | -0.17% | 6.3천 |
|---|
| 2026.05.13 | ₩65,028 | ₩65,028 | ₩65,028 | ₩65,028 | 0.00% | 100 |
|---|
| 2026.05.12 | ₩65,022 | ₩65,022 | ₩65,022 | ₩65,022 | 0.00% | 100 |
|---|
| 2026.05.11 | ₩65,276 | ₩65,276 | ₩65,209 | ₩65,209 | -0.10% | 100 |
|---|
| 2026.05.08 | ₩65,376 | ₩65,376 | ₩65,376 | ₩65,376 | 0.00% | 100 |
|---|
| 2026.05.07 | ₩65,443 | ₩65,443 | ₩65,242 | ₩65,242 | -0.31% | 100 |
|---|
| 2026.05.06 | ₩65,383 | ₩65,396 | ₩65,383 | ₩65,396 | +0.02% | 100 |
|---|
| 2026.05.05 | ₩65,129 | ₩65,129 | ₩65,129 | ₩65,129 | 0.00% | 100 |
|---|
| 2026.05.04 | ₩65,135 | ₩65,135 | ₩65,062 | ₩65,062 | -0.11% | 100 |
|---|
| 2026.05.01 | ₩65,376 | ₩65,376 | ₩65,266 | ₩65,266 | -0.17% | 500 |
|---|
| 2026.04.30 | ₩65,451 | ₩65,451 | ₩65,451 | ₩65,451 | 0.00% | 100 |
|---|
| 2026.04.29 | ₩65,322 | ₩65,322 | ₩65,322 | ₩65,322 | 0.00% | 100 |
|---|
| 2026.04.28 | ₩65,530 | ₩65,570 | ₩65,530 | ₩65,570 | +0.06% | 1천 |
|---|
| 2026.04.27 | ₩65,703 | ₩65,703 | ₩65,703 | ₩65,703 | 0.00% | 100 |
|---|
| 2026.04.24 | ₩65,757 | ₩65,757 | ₩65,757 | ₩65,757 | 0.00% | 100 |
|---|
| 2026.04.23 | ₩65,636 | ₩65,636 | ₩65,636 | ₩65,636 | 0.00% | 100 |
|---|
| 2026.04.22 | ₩65,723 | ₩65,723 | ₩65,723 | ₩65,723 | 0.00% | 100 |
|---|
| 2026.04.21 | ₩65,790 | ₩65,790 | ₩65,689 | ₩65,689 | -0.15% | 100 |
|---|
| 2026.04.20 | ₩65,930 | ₩65,930 | ₩65,930 | ₩65,930 | 0.00% | 100 |
|---|
| 2026.04.17 | ₩65,924 | ₩65,961 | ₩65,843 | ₩65,961 | +0.06% | 1.1천 |
|---|
| 2026.04.16 | ₩65,737 | ₩65,737 | ₩65,683 | ₩65,683 | -0.08% | 100 |
|---|
| 2026.04.15 | ₩65,770 | ₩65,770 | ₩65,770 | ₩65,770 | 0.00% | 100 |
|---|
| 2026.04.14 | ₩65,857 | ₩65,857 | ₩65,857 | ₩65,857 | 0.00% | 100 |
|---|
| 2026.04.13 | ₩65,690 | ₩65,690 | ₩65,690 | ₩65,690 | 0.00% | 100 |
|---|
| 2026.04.10 | ₩65,643 | ₩65,643 | ₩65,596 | ₩65,596 | -0.07% | 100 |
|---|
| 2026.04.09 | ₩65,693 | ₩65,693 | ₩65,693 | ₩65,693 | 0.00% | 100 |
|---|
| 2026.04.08 | ₩65,683 | ₩65,683 | ₩65,683 | ₩65,683 | 0.00% | 100 |
|---|
| 2026.04.07 | ₩65,550 | ₩65,550 | ₩65,550 | ₩65,550 | 0.00% | 100 |
|---|
| 2026.04.06 | ₩65,436 | ₩65,436 | ₩65,436 | ₩65,436 | 0.00% | 100 |
|---|
| 2026.04.02 | ₩65,563 | ₩65,563 | ₩65,563 | ₩65,563 | 0.00% | 100 |
|---|
| 2026.04.01 | ₩65,476 | ₩65,476 | ₩65,476 | ₩65,476 | 0.00% | 100 |
|---|
| 2026.03.31 | ₩65,763 | ₩65,763 | ₩65,763 | ₩65,763 | 0.00% | 100 |
|---|
| 2026.03.30 | ₩65,596 | ₩65,596 | ₩65,596 | ₩65,596 | 0.00% | 100 |
|---|
| 2026.03.27 | ₩65,237 | ₩65,237 | ₩65,237 | ₩65,237 | 0.00% | 100 |
|---|
| 2026.03.26 | ₩65,309 | ₩65,342 | ₩65,169 | ₩65,169 | -0.21% | 800 |
|---|
| 2026.03.25 | ₩65,572 | ₩65,572 | ₩65,572 | ₩65,572 | 0.00% | 100 |
|---|
| 2026.03.24 | ₩65,336 | ₩65,336 | ₩65,336 | ₩65,336 | 0.00% | 100 |
|---|
| 2026.03.23 | ₩65,630 | ₩65,630 | ₩65,570 | ₩65,570 | -0.09% | 100 |
|---|
| 2026.03.20 | ₩65,369 | ₩65,369 | ₩65,369 | ₩65,369 | 0.00% | 100 |
|---|
| 2026.03.19 | ₩65,864 | ₩65,864 | ₩65,864 | ₩65,864 | 0.00% | 100 |
|---|
| 2026.03.18 | ₩65,839 | ₩65,839 | ₩65,839 | ₩65,839 | 0.00% | 100 |
|---|
| 2026.03.17 | ₩66,104 | ₩66,104 | ₩66,104 | ₩66,104 | 0.00% | 100 |
|---|
| 2026.03.16 | ₩66,017 | ₩66,017 | ₩66,017 | ₩66,017 | 0.00% | 100 |
|---|
| 2026.03.13 | ₩65,884 | ₩65,884 | ₩65,783 | ₩65,783 | -0.15% | 100 |
|---|
| 2026.03.12 | ₩65,937 | ₩65,937 | ₩65,825 | ₩65,825 | -0.17% | 100 |
|---|
| 2026.03.11 | ₩66,056 | ₩66,056 | ₩66,056 | ₩66,056 | 0.00% | 100 |
|---|
| 2026.03.10 | ₩66,311 | ₩66,311 | ₩66,231 | ₩66,231 | -0.12% | 100 |
|---|
| 2026.03.09 | ₩66,411 | ₩66,411 | ₩66,411 | ₩66,411 | 0.00% | 100 |
|---|
| 2026.03.06 | ₩66,254 | ₩66,254 | ₩66,254 | ₩66,254 | 0.00% | 100 |
|---|
| 2026.03.05 | ₩66,278 | ₩66,278 | ₩66,278 | ₩66,278 | 0.00% | 100 |
|---|
| 2026.03.04 | ₩66,458 | ₩66,458 | ₩66,458 | ₩66,458 | 0.00% | 100 |
|---|
| 2026.03.03 | ₩66,585 | ₩66,585 | ₩66,585 | ₩66,585 | 0.00% | 100 |
|---|
| 2026.03.02 | ₩66,602 | ₩66,602 | ₩66,602 | ₩66,602 | 0.00% | 100 |
|---|
| 2026.02.27 | ₩67,186 | ₩67,186 | ₩67,186 | ₩67,186 | 0.00% | 100 |
|---|
| 2026.02.26 | ₩66,966 | ₩66,966 | ₩66,966 | ₩66,966 | 0.00% | 100 |
|---|
| 2026.02.25 | ₩66,826 | ₩66,826 | ₩66,826 | ₩66,826 | 0.00% | 100 |
|---|
| 2026.02.24 | ₩66,912 | ₩66,939 | ₩66,872 | ₩66,872 | -0.06% | 800 |
|---|
| 2026.02.23 | ₩66,912 | ₩66,912 | ₩66,912 | ₩66,912 | 0.00% | 100 |
|---|
| 2026.02.20 | ₩66,705 | ₩66,705 | ₩66,705 | ₩66,705 | 0.00% | 100 |
|---|
| 2026.02.19 | ₩66,705 | ₩66,705 | ₩66,705 | ₩66,705 | 0.00% | 100 |
|---|
| 2026.02.18 | ₩66,665 | ₩66,665 | ₩66,665 | ₩66,665 | 0.00% | 100 |
|---|
| 2026.02.17 | ₩66,759 | ₩66,759 | ₩66,759 | ₩66,759 | 0.00% | 100 |
|---|
| 2026.02.13 | ₩66,796 | ₩66,796 | ₩66,796 | ₩66,796 | 0.00% | 100 |
|---|
| 2026.02.12 | ₩66,585 | ₩66,585 | ₩66,585 | ₩66,585 | 0.00% | 100 |
|---|
| 2026.02.11 | ₩66,318 | ₩66,318 | ₩66,318 | ₩66,318 | 0.00% | 100 |
|---|
| 2026.02.10 | ₩66,445 | ₩66,445 | ₩66,445 | ₩66,445 | 0.00% | 100 |
|---|
| 2026.02.09 | ₩66,296 | ₩66,296 | ₩66,278 | ₩66,278 | -0.03% | 1천 |
|---|
| 2026.02.06 | ₩66,238 | ₩66,238 | ₩66,238 | ₩66,238 | 0.00% | 100 |
|---|
| 2026.02.05 | ₩66,291 | ₩66,291 | ₩66,291 | ₩66,291 | 0.00% | 100 |
|---|
| 2026.02.04 | ₩65,984 | ₩65,984 | ₩65,984 | ₩65,984 | 0.00% | 100 |
|---|
| 2026.02.03 | ₩65,984 | ₩65,984 | ₩65,984 | ₩65,984 | 0.00% | 100 |
|---|
| 2026.02.02 | ₩65,952 | ₩65,952 | ₩65,952 | ₩65,952 | 0.00% | 100 |
|---|
| 2026.01.30 | ₩66,278 | ₩66,278 | ₩66,278 | ₩66,278 | 0.00% | 100 |
|---|
| 2026.01.29 | ₩66,236 | ₩66,236 | ₩66,236 | ₩66,236 | 0.00% | 100 |
|---|
| 2026.01.28 | ₩66,151 | ₩66,151 | ₩66,151 | ₩66,151 | 0.00% | 100 |
|---|
| 2026.01.27 | ₩66,214 | ₩66,214 | ₩66,214 | ₩66,214 | 0.00% | 100 |
|---|
| 2026.01.26 | ₩66,157 | ₩66,231 | ₩66,157 | ₩66,231 | +0.11% | 100 |
|---|
| 2026.01.23 | ₩66,171 | ₩66,171 | ₩66,171 | ₩66,171 | 0.00% | 100 |
|---|
| 2026.01.22 | ₩66,071 | ₩66,091 | ₩66,071 | ₩66,091 | +0.03% | 400 |
|---|
| 2026.01.21 | ₩66,097 | ₩66,131 | ₩66,097 | ₩66,131 | +0.05% | 100 |
|---|
| 2026.01.20 | ₩66,071 | ₩66,071 | ₩66,037 | ₩66,037 | -0.05% | 300 |
|---|
| 2026.01.16 | ₩66,271 | ₩66,271 | ₩66,157 | ₩66,157 | -0.17% | 600 |
|---|
| 2026.01.15 | ₩66,365 | ₩66,365 | ₩66,324 | ₩66,324 | -0.06% | 100 |
|---|
| 2026.01.14 | ₩66,418 | ₩66,498 | ₩66,365 | ₩66,446 | +0.04% | 4.2천 |
|---|
| 2026.01.13 | ₩66,391 | ₩66,391 | ₩66,351 | ₩66,351 | -0.06% | 200 |
|---|
| 2026.01.12 | ₩66,251 | ₩66,324 | ₩66,231 | ₩66,291 | +0.06% | 1.2천 |
|---|
| 2026.01.09 | ₩66,351 | ₩66,497 | ₩66,323 | ₩66,329 | -0.03% | 4.7천 |
|---|
| 2026.01.08 | ₩66,298 | ₩66,512 | ₩66,298 | ₩66,324 | +0.04% | 5.5천 |
|---|
| 2026.01.07 | ₩66,471 | ₩66,471 | ₩66,438 | ₩66,438 | -0.05% | 400 |
|---|
| 2026.01.06 | ₩66,378 | ₩66,385 | ₩66,371 | ₩66,371 | -0.01% | 200 |
|---|
| 2026.01.05 | ₩66,411 | ₩66,411 | ₩66,411 | ₩66,411 | 0.00% | 1.3천 |
|---|
| 2026.01.02 | ₩66,284 | ₩66,298 | ₩66,278 | ₩66,278 | -0.01% | 500 |
|---|
| 2025.12.31 | ₩66,365 | ₩66,365 | ₩66,284 | ₩66,284 | -0.12% | 100 |
|---|
| 2025.12.30 | ₩66,418 | ₩66,418 | ₩66,418 | ₩66,418 | 0.00% | 100 |
|---|
| 2025.12.29 | ₩66,659 | ₩67,019 | ₩66,618 | ₩66,659 | 0.00% | 1.8만 |
|---|
| 2025.12.26 | ₩66,558 | ₩66,558 | ₩66,558 | ₩66,558 | 0.00% | 100 |
|---|
| 2025.12.24 | ₩66,492 | ₩66,492 | ₩66,492 | ₩66,492 | 0.00% | 100 |
|---|
| 2025.12.23 | ₩66,385 | ₩66,385 | ₩66,385 | ₩66,385 | 0.00% | 100 |
|---|
| 2025.12.22 | ₩66,431 | ₩66,431 | ₩66,431 | ₩66,431 | 0.00% | 100 |
|---|
| 2025.12.19 | ₩66,478 | ₩66,478 | ₩66,478 | ₩66,478 | 0.00% | 100 |
|---|
| 2025.12.18 | ₩66,585 | ₩66,585 | ₩66,585 | ₩66,585 | 0.00% | 100 |
|---|
| 2025.12.17 | ₩66,458 | ₩66,458 | ₩66,458 | ₩66,458 | 0.00% | 100 |
|---|
| 2025.12.16 | ₩66,324 | ₩66,465 | ₩66,244 | ₩66,465 | +0.21% | 800 |
|---|
| 2025.12.15 | ₩66,338 | ₩66,338 | ₩66,338 | ₩66,338 | 0.00% | 100 |
|---|
| 2025.12.12 | ₩66,284 | ₩66,284 | ₩66,284 | ₩66,284 | 0.00% | 100 |
|---|
| 2025.12.11 | ₩66,377 | ₩66,377 | ₩66,377 | ₩66,377 | 0.00% | 100 |
|---|
| 2025.12.10 | ₩66,350 | ₩66,350 | ₩66,350 | ₩66,350 | 0.00% | 100 |
|---|
| 2025.12.09 | ₩66,178 | ₩66,178 | ₩66,178 | ₩66,178 | 0.00% | 100 |
|---|
| 2025.12.08 | ₩66,218 | ₩66,244 | ₩66,084 | ₩66,244 | +0.04% | 700 |
|---|
| 2025.12.05 | ₩66,358 | ₩66,358 | ₩66,358 | ₩66,358 | 0.00% | 100 |
|---|
| 2025.12.04 | ₩66,538 | ₩66,538 | ₩66,454 | ₩66,454 | -0.13% | 400 |
|---|
| 2025.12.03 | ₩66,612 | ₩66,612 | ₩66,612 | ₩66,612 | 0.00% | 100 |
|---|
| 2025.12.02 | ₩66,498 | ₩66,498 | ₩66,498 | ₩66,498 | 0.00% | 100 |
|---|
| 2025.12.01 | ₩66,699 | ₩66,699 | ₩66,465 | ₩66,465 | -0.35% | 300 |
|---|
| 2025.11.28 | ₩66,899 | ₩66,899 | ₩66,899 | ₩66,899 | 0.00% | 100 |
|---|
| 2025.11.26 | ₩66,966 | ₩66,966 | ₩66,966 | ₩66,966 | 0.00% | 100 |
|---|
| 2025.11.25 | ₩66,939 | ₩66,939 | ₩66,939 | ₩66,939 | 0.00% | 100 |
|---|
| 2025.11.24 | ₩66,812 | ₩66,812 | ₩66,812 | ₩66,812 | 0.00% | 100 |
|---|
| 2025.11.21 | ₩66,745 | ₩66,745 | ₩66,745 | ₩66,745 | 0.00% | 100 |
|---|
| 2025.11.20 | ₩66,592 | ₩66,632 | ₩66,566 | ₩66,602 | +0.02% | 500 |
|---|
| 2025.11.19 | ₩66,451 | ₩66,451 | ₩66,451 | ₩66,451 | 0.00% | 100 |
|---|
| 2025.11.18 | ₩66,538 | ₩66,538 | ₩66,485 | ₩66,485 | -0.08% | 100 |
|---|
| 2025.11.17 | ₩66,411 | ₩66,411 | ₩66,411 | ₩66,411 | 0.00% | 100 |
|---|
| 2025.11.14 | ₩66,351 | ₩66,351 | ₩66,351 | ₩66,351 | 0.00% | 100 |
|---|
| 2025.11.13 | ₩66,419 | ₩66,465 | ₩66,419 | ₩66,465 | +0.07% | 200 |
|---|
| 2025.11.12 | ₩66,554 | ₩66,554 | ₩66,554 | ₩66,554 | 0.00% | 100 |
|---|
| 2025.11.11 | ₩66,552 | ₩66,552 | ₩66,552 | ₩66,552 | 0.00% | 100 |
|---|
| 2025.11.10 | ₩66,371 | ₩66,371 | ₩66,371 | ₩66,371 | 0.00% | 100 |
|---|
| 2025.11.07 | ₩66,431 | ₩66,518 | ₩66,431 | ₩66,518 | +0.13% | 400 |
|---|
| 2025.11.06 | ₩66,445 | ₩66,445 | ₩66,445 | ₩66,445 | 0.00% | 100 |
|---|
| 2025.11.05 | ₩66,171 | ₩66,171 | ₩66,171 | ₩66,171 | 0.00% | 100 |
|---|
| 2025.11.04 | ₩66,385 | ₩66,385 | ₩66,385 | ₩66,385 | 0.00% | 100 |
|---|
| 2025.11.03 | ₩66,319 | ₩66,319 | ₩66,319 | ₩66,319 | 0.00% | 100 |
|---|
| 2025.10.31 | ₩66,545 | ₩66,545 | ₩66,545 | ₩66,545 | 0.00% | 100 |
|---|
| 2025.10.30 | ₩66,498 | ₩66,512 | ₩66,498 | ₩66,512 | +0.02% | 200 |
|---|
| 2025.10.29 | ₩66,541 | ₩66,541 | ₩66,541 | ₩66,541 | 0.00% | 100 |
|---|
| 2025.10.28 | ₩66,819 | ₩66,872 | ₩66,819 | ₩66,872 | +0.08% | 600 |
|---|
| 2025.10.27 | ₩66,832 | ₩66,832 | ₩66,832 | ₩66,832 | 0.00% | 100 |
|---|
| 2025.10.24 | ₩66,852 | ₩66,852 | ₩66,852 | ₩66,852 | 0.00% | 200 |
|---|
| 2025.10.23 | ₩66,832 | ₩66,832 | ₩66,832 | ₩66,832 | 0.00% | 100 |
|---|
| 2025.10.22 | ₩66,979 | ₩66,979 | ₩66,979 | ₩66,979 | 0.00% | 100 |
|---|
| 2025.10.21 | ₩66,952 | ₩66,952 | ₩66,952 | ₩66,952 | 0.00% | 100 |
|---|
| 2025.10.20 | ₩66,872 | ₩66,872 | ₩66,872 | ₩66,872 | 0.00% | 100 |
|---|
| 2025.10.17 | ₩66,819 | ₩66,819 | ₩66,819 | ₩66,819 | 0.00% | 100 |
|---|
| 2025.10.16 | ₩66,926 | ₩66,926 | ₩66,926 | ₩66,926 | 0.00% | 100 |
|---|
| 2025.10.15 | ₩66,669 | ₩66,669 | ₩66,669 | ₩66,669 | 0.00% | 100 |
|---|
| 2025.10.14 | ₩66,732 | ₩66,732 | ₩66,732 | ₩66,732 | 0.00% | 100 |
|---|
| 2025.10.13 | ₩66,612 | ₩66,612 | ₩66,612 | ₩66,612 | 0.00% | 100 |
|---|
| 2025.10.10 | ₩66,578 | ₩66,578 | ₩66,578 | ₩66,578 | 0.00% | 100 |
|---|