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 | ₩62,437 | ₩62,437 | ₩62,437 | ₩62,437 | 0.00% | 100 |
| 2026.10.08 | ₩62,492 | ₩62,492 | ₩62,492 | ₩62,492 | 0.00% | 100 |
| 2026.10.07 | ₩62,341 | ₩62,341 | ₩62,341 | ₩62,341 | 0.00% | 100 |
| 2026.10.06 | ₩62,319 | ₩62,319 | ₩62,319 | ₩62,319 | 0.00% | 100 |
| 2026.10.05 | ₩62,215 | ₩62,215 | ₩62,215 | ₩62,215 | 0.00% | 100 |
| 2026.10.02 | ₩62,232 | ₩62,232 | ₩62,232 | ₩62,232 | 0.00% | 100 |
| 2026.10.01 | ₩62,371 | ₩62,371 | ₩62,371 | ₩62,371 | 0.00% | 100 |
| 2026.09.30 | ₩62,513 | ₩62,513 | ₩62,381 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| -0.21% |
| 100 |
| 2026.09.29 | ₩62,371 | ₩62,453 | ₩62,353 | ₩62,453 | +0.13% | 3.4천 |
|---|
| 2026.09.28 | ₩62,466 | ₩62,466 | ₩62,466 | ₩62,466 | 0.00% | 100 |
|---|
| 2026.09.25 | ₩62,712 | ₩62,712 | ₩62,712 | ₩62,712 | 0.00% | 100 |
|---|
| 2026.09.24 | ₩62,632 | ₩62,632 | ₩62,520 | ₩62,520 | -0.18% | 400 |
|---|
| 2026.09.23 | ₩62,707 | ₩62,707 | ₩62,707 | ₩62,707 | 0.00% | 100 |
|---|
| 2026.09.22 | ₩63,210 | ₩63,210 | ₩63,210 | ₩63,210 | 0.00% | 100 |
|---|
| 2026.09.21 | ₩63,188 | ₩63,188 | ₩63,188 | ₩63,188 | 0.00% | 100 |
|---|
| 2026.09.18 | ₩63,041 | ₩63,041 | ₩63,041 | ₩63,041 | 0.00% | 100 |
|---|
| 2026.09.17 | ₩63,208 | ₩63,282 | ₩63,208 | ₩63,282 | +0.12% | 200 |
|---|
| 2026.09.16 | ₩63,259 | ₩63,259 | ₩63,029 | ₩63,029 | -0.36% | 300 |
|---|
| 2026.09.15 | ₩63,104 | ₩63,104 | ₩63,104 | ₩63,104 | 0.00% | 100 |
|---|
| 2026.09.14 | ₩63,162 | ₩63,162 | ₩63,162 | ₩63,162 | 0.00% | 100 |
|---|
| 2026.09.11 | ₩63,208 | ₩63,208 | ₩63,208 | ₩63,208 | 0.00% | 100 |
|---|
| 2026.09.10 | ₩63,301 | ₩63,301 | ₩63,301 | ₩63,301 | 0.00% | 100 |
|---|
| 2026.09.09 | ₩63,677 | ₩63,695 | ₩63,677 | ₩63,695 | +0.03% | 800 |
|---|
| 2026.09.08 | ₩63,797 | ₩63,832 | ₩63,663 | ₩63,830 | +0.05% | 2.1천 |
|---|
| 2026.09.04 | ₩63,948 | ₩63,948 | ₩63,897 | ₩63,897 | -0.08% | 700 |
|---|
| 2026.09.03 | ₩63,931 | ₩63,931 | ₩63,931 | ₩63,931 | 0.00% | 100 |
|---|
| 2026.09.02 | ₩63,846 | ₩63,846 | ₩63,846 | ₩63,846 | 0.00% | 100 |
|---|
| 2026.09.01 | ₩63,804 | ₩63,804 | ₩63,804 | ₩63,804 | 0.00% | 100 |
|---|
| 2026.08.31 | ₩64,169 | ₩64,169 | ₩64,169 | ₩64,169 | 0.00% | 100 |
|---|
| 2026.08.28 | ₩64,225 | ₩64,225 | ₩64,225 | ₩64,225 | 0.00% | 100 |
|---|
| 2026.08.27 | ₩64,459 | ₩64,459 | ₩64,459 | ₩64,459 | 0.00% | 100 |
|---|
| 2026.08.26 | ₩64,500 | ₩64,500 | ₩64,500 | ₩64,500 | 0.00% | 100 |
|---|
| 2026.08.25 | ₩64,634 | ₩64,634 | ₩64,634 | ₩64,634 | 0.00% | 100 |
|---|
| 2026.08.24 | ₩64,379 | ₩64,379 | ₩64,379 | ₩64,379 | 0.00% | 100 |
|---|
| 2026.08.21 | ₩64,332 | ₩64,332 | ₩64,285 | ₩64,285 | -0.07% | 400 |
|---|
| 2026.08.20 | ₩64,393 | ₩64,393 | ₩64,393 | ₩64,393 | 0.00% | 100 |
|---|
| 2026.08.19 | ₩64,547 | ₩64,547 | ₩64,547 | ₩64,547 | 0.00% | 100 |
|---|
| 2026.08.18 | ₩64,392 | ₩64,392 | ₩64,392 | ₩64,392 | 0.00% | 100 |
|---|
| 2026.08.17 | ₩64,352 | ₩64,352 | ₩64,352 | ₩64,352 | 0.00% | 100 |
|---|
| 2026.08.14 | ₩64,419 | ₩64,419 | ₩64,419 | ₩64,419 | 0.00% | 100 |
|---|
| 2026.08.13 | ₩64,532 | ₩64,532 | ₩64,532 | ₩64,532 | 0.00% | 100 |
|---|
| 2026.08.12 | ₩64,352 | ₩64,352 | ₩64,352 | ₩64,352 | 0.00% | 100 |
|---|
| 2026.08.11 | ₩64,298 | ₩64,298 | ₩64,298 | ₩64,298 | 0.00% | 100 |
|---|
| 2026.08.10 | ₩64,245 | ₩64,245 | ₩64,245 | ₩64,245 | 0.00% | 100 |
|---|
| 2026.08.07 | ₩64,427 | ₩64,427 | ₩64,427 | ₩64,427 | 0.00% | 100 |
|---|
| 2026.08.06 | ₩64,305 | ₩64,305 | ₩64,305 | ₩64,305 | 0.00% | 100 |
|---|
| 2026.08.05 | ₩64,506 | ₩64,506 | ₩64,473 | ₩64,473 | -0.05% | 700 |
|---|
| 2026.08.04 | ₩64,465 | ₩64,465 | ₩64,465 | ₩64,465 | 0.00% | 100 |
|---|
| 2026.08.03 | ₩64,251 | ₩64,372 | ₩64,218 | ₩64,242 | -0.01% | 2.4천 |
|---|
| 2026.07.31 | ₩64,316 | ₩64,316 | ₩64,316 | ₩64,316 | 0.00% | 100 |
|---|
| 2026.07.30 | ₩64,472 | ₩64,472 | ₩64,472 | ₩64,472 | 0.00% | 100 |
|---|
| 2026.07.29 | ₩64,444 | ₩64,444 | ₩64,444 | ₩64,444 | 0.00% | 100 |
|---|
| 2026.07.28 | ₩64,592 | ₩64,592 | ₩64,592 | ₩64,592 | 0.00% | 100 |
|---|
| 2026.07.27 | ₩64,358 | ₩64,447 | ₩64,358 | ₩64,447 | +0.14% | 200 |
|---|
| 2026.07.24 | ₩64,325 | ₩64,325 | ₩64,325 | ₩64,325 | 0.00% | 100 |
|---|
| 2026.07.23 | ₩64,217 | ₩64,217 | ₩64,217 | ₩64,217 | 0.00% | 100 |
|---|
| 2026.07.22 | ₩64,352 | ₩64,352 | ₩64,352 | ₩64,352 | 0.00% | 200 |
|---|
| 2026.07.21 | ₩64,472 | ₩64,472 | ₩64,472 | ₩64,472 | 0.00% | 100 |
|---|
| 2026.07.20 | ₩64,606 | ₩64,606 | ₩64,606 | ₩64,606 | 0.00% | 100 |
|---|
| 2026.07.17 | ₩64,753 | ₩64,753 | ₩64,753 | ₩64,753 | 0.00% | 100 |
|---|
| 2026.07.16 | ₩64,699 | ₩64,699 | ₩64,699 | ₩64,699 | 0.00% | 100 |
|---|
| 2026.07.15 | ₩64,706 | ₩64,740 | ₩64,706 | ₩64,740 | +0.05% | 200 |
|---|
| 2026.07.14 | ₩64,586 | ₩64,601 | ₩64,586 | ₩64,601 | +0.02% | 300 |
|---|
| 2026.07.13 | ₩64,412 | ₩64,432 | ₩64,412 | ₩64,432 | +0.03% | 300 |
|---|
| 2026.07.10 | ₩64,633 | ₩64,633 | ₩64,633 | ₩64,633 | 0.00% | 100 |
|---|
| 2026.07.09 | ₩64,465 | ₩64,666 | ₩64,465 | ₩64,666 | +0.31% | 900 |
|---|
| 2026.07.08 | ₩64,552 | ₩64,552 | ₩64,552 | ₩64,552 | 0.00% | 100 |
|---|
| 2026.07.07 | ₩64,653 | ₩64,673 | ₩64,492 | ₩64,673 | +0.03% | 500 |
|---|
| 2026.07.06 | ₩64,913 | ₩64,913 | ₩64,913 | ₩64,913 | 0.00% | 200 |
|---|
| 2026.07.02 | ₩64,880 | ₩64,880 | ₩64,880 | ₩64,880 | 0.00% | 100 |
|---|
| 2026.07.01 | ₩64,793 | ₩64,793 | ₩64,793 | ₩64,793 | 0.00% | 100 |
|---|
| 2026.06.30 | ₩65,201 | ₩65,230 | ₩65,081 | ₩65,113 | -0.14% | 2.2천 |
|---|
| 2026.06.29 | ₩65,308 | ₩65,385 | ₩65,295 | ₩65,352 | +0.07% | 900 |
|---|
| 2026.06.26 | ₩65,341 | ₩65,341 | ₩65,341 | ₩65,341 | 0.00% | 100 |
|---|
| 2026.06.25 | ₩65,214 | ₩65,214 | ₩65,214 | ₩65,214 | 0.00% | 100 |
|---|
| 2026.06.24 | ₩65,094 | ₩65,167 | ₩65,094 | ₩65,167 | +0.11% | 100 |
|---|
| 2026.06.23 | ₩64,860 | ₩64,860 | ₩64,860 | ₩64,860 | 0.00% | 100 |
|---|
| 2026.06.22 | ₩64,780 | ₩64,780 | ₩64,780 | ₩64,780 | 0.00% | 100 |
|---|
| 2026.06.18 | ₩64,967 | ₩64,967 | ₩64,967 | ₩64,967 | 0.00% | 100 |
|---|
| 2026.06.17 | ₩64,893 | ₩64,893 | ₩64,780 | ₩64,780 | -0.18% | 100 |
|---|
| 2026.06.16 | ₩65,134 | ₩65,134 | ₩65,134 | ₩65,134 | 0.00% | 100 |
|---|
| 2026.06.15 | ₩65,000 | ₩65,000 | ₩65,000 | ₩65,000 | 0.00% | 100 |
|---|
| 2026.06.12 | ₩64,913 | ₩64,913 | ₩64,913 | ₩64,913 | 0.00% | 100 |
|---|
| 2026.06.11 | ₩64,733 | ₩65,027 | ₩64,733 | ₩65,027 | +0.45% | 600 |
|---|
| 2026.06.10 | ₩64,679 | ₩64,679 | ₩64,679 | ₩64,679 | 0.00% | 100 |
|---|
| 2026.06.09 | ₩64,713 | ₩64,713 | ₩64,713 | ₩64,713 | 0.00% | 100 |
|---|
| 2026.06.08 | ₩64,559 | ₩64,596 | ₩64,559 | ₩64,596 | +0.06% | 700 |
|---|
| 2026.06.05 | ₩64,619 | ₩64,619 | ₩64,619 | ₩64,619 | 0.00% | 100 |
|---|
| 2026.06.04 | ₩64,900 | ₩64,900 | ₩64,900 | ₩64,900 | 0.00% | 100 |
|---|
| 2026.06.03 | ₩64,820 | ₩64,820 | ₩64,820 | ₩64,820 | 0.00% | 100 |
|---|
| 2026.06.02 | ₩64,940 | ₩64,940 | ₩64,940 | ₩64,940 | 0.00% | 100 |
|---|
| 2026.06.01 | ₩64,893 | ₩64,911 | ₩64,760 | ₩64,911 | +0.03% | 1.8천 |
|---|
| 2026.05.29 | ₩65,205 | ₩65,205 | ₩65,205 | ₩65,205 | 0.00% | 100 |
|---|
| 2026.05.28 | ₩65,188 | ₩65,188 | ₩65,147 | ₩65,147 | -0.06% | 200 |
|---|
| 2026.05.27 | ₩65,094 | ₩65,094 | ₩65,050 | ₩65,050 | -0.07% | 100 |
|---|
| 2026.05.26 | ₩64,920 | ₩65,007 | ₩64,920 | ₩65,007 | +0.13% | 300 |
|---|
| 2026.05.22 | ₩65,562 | ₩65,562 | ₩64,760 | ₩64,780 | -1.19% | 400 |
|---|
| 2026.05.21 | ₩64,770 | ₩64,770 | ₩64,770 | ₩64,770 | 0.00% | 100 |
|---|
| 2026.05.20 | ₩64,772 | ₩64,772 | ₩64,772 | ₩64,772 | 0.00% | 100 |
|---|
| 2026.05.19 | ₩64,439 | ₩64,439 | ₩64,358 | ₩64,432 | -0.01% | 1천 |
|---|
| 2026.05.18 | ₩64,679 | ₩64,679 | ₩64,654 | ₩64,654 | -0.04% | 100 |
|---|
| 2026.05.15 | ₩64,633 | ₩64,633 | ₩64,633 | ₩64,633 | 0.00% | 200 |
|---|
| 2026.05.14 | ₩65,134 | ₩65,134 | ₩64,666 | ₩65,024 | -0.17% | 6.3천 |
|---|
| 2026.05.13 | ₩65,081 | ₩65,081 | ₩65,081 | ₩65,081 | 0.00% | 100 |
|---|
| 2026.05.12 | ₩65,074 | ₩65,074 | ₩65,074 | ₩65,074 | 0.00% | 100 |
|---|
| 2026.05.11 | ₩65,328 | ₩65,328 | ₩65,261 | ₩65,261 | -0.10% | 100 |
|---|
| 2026.05.08 | ₩65,428 | ₩65,428 | ₩65,428 | ₩65,428 | 0.00% | 100 |
|---|
| 2026.05.07 | ₩65,495 | ₩65,495 | ₩65,295 | ₩65,295 | -0.31% | 100 |
|---|
| 2026.05.06 | ₩65,435 | ₩65,448 | ₩65,435 | ₩65,448 | +0.02% | 100 |
|---|
| 2026.05.05 | ₩65,181 | ₩65,181 | ₩65,181 | ₩65,181 | 0.00% | 100 |
|---|
| 2026.05.04 | ₩65,188 | ₩65,188 | ₩65,114 | ₩65,114 | -0.11% | 100 |
|---|
| 2026.05.01 | ₩65,428 | ₩65,428 | ₩65,319 | ₩65,319 | -0.17% | 500 |
|---|
| 2026.04.30 | ₩65,503 | ₩65,503 | ₩65,503 | ₩65,503 | 0.00% | 100 |
|---|
| 2026.04.29 | ₩65,375 | ₩65,375 | ₩65,375 | ₩65,375 | 0.00% | 100 |
|---|
| 2026.04.28 | ₩65,582 | ₩65,622 | ₩65,582 | ₩65,622 | +0.06% | 1천 |
|---|
| 2026.04.27 | ₩65,756 | ₩65,756 | ₩65,756 | ₩65,756 | 0.00% | 100 |
|---|
| 2026.04.24 | ₩65,809 | ₩65,809 | ₩65,809 | ₩65,809 | 0.00% | 100 |
|---|
| 2026.04.23 | ₩65,689 | ₩65,689 | ₩65,689 | ₩65,689 | 0.00% | 100 |
|---|
| 2026.04.22 | ₩65,776 | ₩65,776 | ₩65,776 | ₩65,776 | 0.00% | 100 |
|---|
| 2026.04.21 | ₩65,843 | ₩65,843 | ₩65,741 | ₩65,741 | -0.15% | 100 |
|---|
| 2026.04.20 | ₩65,983 | ₩65,983 | ₩65,983 | ₩65,983 | 0.00% | 100 |
|---|
| 2026.04.17 | ₩65,976 | ₩66,014 | ₩65,896 | ₩66,014 | +0.06% | 1.1천 |
|---|
| 2026.04.16 | ₩65,789 | ₩65,789 | ₩65,736 | ₩65,736 | -0.08% | 100 |
|---|
| 2026.04.15 | ₩65,823 | ₩65,823 | ₩65,823 | ₩65,823 | 0.00% | 100 |
|---|
| 2026.04.14 | ₩65,910 | ₩65,910 | ₩65,910 | ₩65,910 | 0.00% | 100 |
|---|
| 2026.04.13 | ₩65,742 | ₩65,742 | ₩65,742 | ₩65,742 | 0.00% | 100 |
|---|
| 2026.04.10 | ₩65,696 | ₩65,696 | ₩65,649 | ₩65,649 | -0.07% | 100 |
|---|
| 2026.04.09 | ₩65,745 | ₩65,745 | ₩65,745 | ₩65,745 | 0.00% | 100 |
|---|
| 2026.04.08 | ₩65,736 | ₩65,736 | ₩65,736 | ₩65,736 | 0.00% | 100 |
|---|
| 2026.04.07 | ₩65,602 | ₩65,602 | ₩65,602 | ₩65,602 | 0.00% | 100 |
|---|
| 2026.04.06 | ₩65,488 | ₩65,488 | ₩65,488 | ₩65,488 | 0.00% | 100 |
|---|
| 2026.04.02 | ₩65,615 | ₩65,615 | ₩65,615 | ₩65,615 | 0.00% | 100 |
|---|
| 2026.04.01 | ₩65,529 | ₩65,529 | ₩65,529 | ₩65,529 | 0.00% | 100 |
|---|
| 2026.03.31 | ₩65,816 | ₩65,816 | ₩65,816 | ₩65,816 | 0.00% | 100 |
|---|
| 2026.03.30 | ₩65,649 | ₩65,649 | ₩65,649 | ₩65,649 | 0.00% | 100 |
|---|
| 2026.03.27 | ₩65,289 | ₩65,289 | ₩65,289 | ₩65,289 | 0.00% | 100 |
|---|
| 2026.03.26 | ₩65,361 | ₩65,395 | ₩65,221 | ₩65,221 | -0.21% | 800 |
|---|
| 2026.03.25 | ₩65,625 | ₩65,625 | ₩65,625 | ₩65,625 | 0.00% | 100 |
|---|
| 2026.03.24 | ₩65,388 | ₩65,388 | ₩65,388 | ₩65,388 | 0.00% | 100 |
|---|
| 2026.03.23 | ₩65,682 | ₩65,682 | ₩65,622 | ₩65,622 | -0.09% | 100 |
|---|
| 2026.03.20 | ₩65,422 | ₩65,422 | ₩65,422 | ₩65,422 | 0.00% | 100 |
|---|
| 2026.03.19 | ₩65,916 | ₩65,916 | ₩65,916 | ₩65,916 | 0.00% | 100 |
|---|
| 2026.03.18 | ₩65,892 | ₩65,892 | ₩65,892 | ₩65,892 | 0.00% | 100 |
|---|
| 2026.03.17 | ₩66,157 | ₩66,157 | ₩66,157 | ₩66,157 | 0.00% | 100 |
|---|
| 2026.03.16 | ₩66,070 | ₩66,070 | ₩66,070 | ₩66,070 | 0.00% | 100 |
|---|
| 2026.03.13 | ₩65,936 | ₩65,936 | ₩65,836 | ₩65,836 | -0.15% | 100 |
|---|
| 2026.03.12 | ₩65,990 | ₩65,990 | ₩65,878 | ₩65,878 | -0.17% | 100 |
|---|
| 2026.03.11 | ₩66,109 | ₩66,109 | ₩66,109 | ₩66,109 | 0.00% | 100 |
|---|
| 2026.03.10 | ₩66,364 | ₩66,364 | ₩66,284 | ₩66,284 | -0.12% | 100 |
|---|
| 2026.03.09 | ₩66,465 | ₩66,465 | ₩66,465 | ₩66,465 | 0.00% | 100 |
|---|
| 2026.03.06 | ₩66,307 | ₩66,307 | ₩66,307 | ₩66,307 | 0.00% | 100 |
|---|
| 2026.03.05 | ₩66,331 | ₩66,331 | ₩66,331 | ₩66,331 | 0.00% | 100 |
|---|
| 2026.03.04 | ₩66,511 | ₩66,511 | ₩66,511 | ₩66,511 | 0.00% | 100 |
|---|
| 2026.03.03 | ₩66,638 | ₩66,638 | ₩66,638 | ₩66,638 | 0.00% | 100 |
|---|
| 2026.03.02 | ₩66,656 | ₩66,656 | ₩66,656 | ₩66,656 | 0.00% | 100 |
|---|
| 2026.02.27 | ₩67,240 | ₩67,240 | ₩67,240 | ₩67,240 | 0.00% | 100 |
|---|
| 2026.02.26 | ₩67,019 | ₩67,019 | ₩67,019 | ₩67,019 | 0.00% | 100 |
|---|
| 2026.02.25 | ₩66,879 | ₩66,879 | ₩66,879 | ₩66,879 | 0.00% | 100 |
|---|
| 2026.02.24 | ₩66,966 | ₩66,993 | ₩66,926 | ₩66,926 | -0.06% | 800 |
|---|
| 2026.02.23 | ₩66,966 | ₩66,966 | ₩66,966 | ₩66,966 | 0.00% | 100 |
|---|
| 2026.02.20 | ₩66,759 | ₩66,759 | ₩66,759 | ₩66,759 | 0.00% | 100 |
|---|
| 2026.02.19 | ₩66,759 | ₩66,759 | ₩66,759 | ₩66,759 | 0.00% | 100 |
|---|
| 2026.02.18 | ₩66,719 | ₩66,719 | ₩66,719 | ₩66,719 | 0.00% | 100 |
|---|
| 2026.02.17 | ₩66,812 | ₩66,812 | ₩66,812 | ₩66,812 | 0.00% | 100 |
|---|
| 2026.02.13 | ₩66,850 | ₩66,850 | ₩66,850 | ₩66,850 | 0.00% | 100 |
|---|
| 2026.02.12 | ₩66,638 | ₩66,638 | ₩66,638 | ₩66,638 | 0.00% | 100 |
|---|
| 2026.02.11 | ₩66,371 | ₩66,371 | ₩66,371 | ₩66,371 | 0.00% | 100 |
|---|
| 2026.02.10 | ₩66,498 | ₩66,498 | ₩66,498 | ₩66,498 | 0.00% | 100 |
|---|
| 2026.02.09 | ₩66,350 | ₩66,350 | ₩66,331 | ₩66,331 | -0.03% | 1천 |
|---|
| 2026.02.06 | ₩66,291 | ₩66,291 | ₩66,291 | ₩66,291 | 0.00% | 100 |
|---|
| 2026.02.05 | ₩66,344 | ₩66,344 | ₩66,344 | ₩66,344 | 0.00% | 100 |
|---|
| 2026.02.04 | ₩66,037 | ₩66,037 | ₩66,037 | ₩66,037 | 0.00% | 100 |
|---|
| 2026.02.03 | ₩66,037 | ₩66,037 | ₩66,037 | ₩66,037 | 0.00% | 100 |
|---|
| 2026.02.02 | ₩66,005 | ₩66,005 | ₩66,005 | ₩66,005 | 0.00% | 100 |
|---|
| 2026.01.30 | ₩66,331 | ₩66,331 | ₩66,331 | ₩66,331 | 0.00% | 100 |
|---|
| 2026.01.29 | ₩66,289 | ₩66,289 | ₩66,289 | ₩66,289 | 0.00% | 100 |
|---|
| 2026.01.28 | ₩66,204 | ₩66,204 | ₩66,204 | ₩66,204 | 0.00% | 100 |
|---|
| 2026.01.27 | ₩66,267 | ₩66,267 | ₩66,267 | ₩66,267 | 0.00% | 100 |
|---|
| 2026.01.26 | ₩66,210 | ₩66,284 | ₩66,210 | ₩66,284 | +0.11% | 100 |
|---|
| 2026.01.23 | ₩66,224 | ₩66,224 | ₩66,224 | ₩66,224 | 0.00% | 100 |
|---|
| 2026.01.22 | ₩66,124 | ₩66,144 | ₩66,124 | ₩66,144 | +0.03% | 400 |
|---|
| 2026.01.21 | ₩66,150 | ₩66,184 | ₩66,150 | ₩66,184 | +0.05% | 100 |
|---|
| 2026.01.20 | ₩66,124 | ₩66,124 | ₩66,090 | ₩66,090 | -0.05% | 300 |
|---|
| 2026.01.16 | ₩66,324 | ₩66,324 | ₩66,210 | ₩66,210 | -0.17% | 600 |
|---|
| 2026.01.15 | ₩66,418 | ₩66,418 | ₩66,378 | ₩66,378 | -0.06% | 100 |
|---|
| 2026.01.14 | ₩66,471 | ₩66,551 | ₩66,418 | ₩66,499 | +0.04% | 4.2천 |
|---|
| 2026.01.13 | ₩66,444 | ₩66,444 | ₩66,404 | ₩66,404 | -0.06% | 200 |
|---|
| 2026.01.12 | ₩66,304 | ₩66,378 | ₩66,284 | ₩66,344 | +0.06% | 1.2천 |
|---|
| 2026.01.09 | ₩66,404 | ₩66,550 | ₩66,376 | ₩66,382 | -0.03% | 4.7천 |
|---|
| 2026.01.08 | ₩66,351 | ₩66,565 | ₩66,351 | ₩66,378 | +0.04% | 5.5천 |
|---|
| 2026.01.07 | ₩66,525 | ₩66,525 | ₩66,491 | ₩66,491 | -0.05% | 400 |
|---|
| 2026.01.06 | ₩66,431 | ₩66,438 | ₩66,424 | ₩66,424 | -0.01% | 200 |
|---|
| 2026.01.05 | ₩66,465 | ₩66,465 | ₩66,465 | ₩66,465 | 0.00% | 1.3천 |
|---|
| 2026.01.02 | ₩66,338 | ₩66,351 | ₩66,331 | ₩66,331 | -0.01% | 500 |
|---|
| 2025.12.31 | ₩66,418 | ₩66,418 | ₩66,338 | ₩66,338 | -0.12% | 100 |
|---|
| 2025.12.30 | ₩66,471 | ₩66,471 | ₩66,471 | ₩66,471 | 0.00% | 100 |
|---|
| 2025.12.29 | ₩66,712 | ₩67,073 | ₩66,672 | ₩66,712 | 0.00% | 1.8만 |
|---|
| 2025.12.26 | ₩66,612 | ₩66,612 | ₩66,612 | ₩66,612 | 0.00% | 100 |
|---|
| 2025.12.24 | ₩66,545 | ₩66,545 | ₩66,545 | ₩66,545 | 0.00% | 100 |
|---|
| 2025.12.23 | ₩66,438 | ₩66,438 | ₩66,438 | ₩66,438 | 0.00% | 100 |
|---|
| 2025.12.22 | ₩66,485 | ₩66,485 | ₩66,485 | ₩66,485 | 0.00% | 100 |
|---|
| 2025.12.19 | ₩66,531 | ₩66,531 | ₩66,531 | ₩66,531 | 0.00% | 100 |
|---|
| 2025.12.18 | ₩66,638 | ₩66,638 | ₩66,638 | ₩66,638 | 0.00% | 100 |
|---|
| 2025.12.17 | ₩66,511 | ₩66,511 | ₩66,511 | ₩66,511 | 0.00% | 100 |
|---|
| 2025.12.16 | ₩66,378 | ₩66,518 | ₩66,297 | ₩66,518 | +0.21% | 800 |
|---|
| 2025.12.15 | ₩66,391 | ₩66,391 | ₩66,391 | ₩66,391 | 0.00% | 100 |
|---|
| 2025.12.12 | ₩66,338 | ₩66,338 | ₩66,338 | ₩66,338 | 0.00% | 100 |
|---|
| 2025.12.11 | ₩66,430 | ₩66,430 | ₩66,430 | ₩66,430 | 0.00% | 100 |
|---|
| 2025.12.10 | ₩66,403 | ₩66,403 | ₩66,403 | ₩66,403 | 0.00% | 100 |
|---|
| 2025.12.09 | ₩66,231 | ₩66,231 | ₩66,231 | ₩66,231 | 0.00% | 100 |
|---|
| 2025.12.08 | ₩66,271 | ₩66,297 | ₩66,137 | ₩66,297 | +0.04% | 700 |
|---|
| 2025.12.05 | ₩66,411 | ₩66,411 | ₩66,411 | ₩66,411 | 0.00% | 100 |
|---|
| 2025.12.04 | ₩66,592 | ₩66,592 | ₩66,507 | ₩66,507 | -0.13% | 400 |
|---|
| 2025.12.03 | ₩66,665 | ₩66,665 | ₩66,665 | ₩66,665 | 0.00% | 100 |
|---|
| 2025.12.02 | ₩66,551 | ₩66,551 | ₩66,551 | ₩66,551 | 0.00% | 100 |
|---|
| 2025.12.01 | ₩66,752 | ₩66,752 | ₩66,518 | ₩66,518 | -0.35% | 300 |
|---|
| 2025.11.28 | ₩66,953 | ₩66,953 | ₩66,953 | ₩66,953 | 0.00% | 100 |
|---|
| 2025.11.26 | ₩67,019 | ₩67,019 | ₩67,019 | ₩67,019 | 0.00% | 100 |
|---|
| 2025.11.25 | ₩66,993 | ₩66,993 | ₩66,993 | ₩66,993 | 0.00% | 100 |
|---|
| 2025.11.24 | ₩66,866 | ₩66,866 | ₩66,866 | ₩66,866 | 0.00% | 100 |
|---|
| 2025.11.21 | ₩66,799 | ₩66,799 | ₩66,799 | ₩66,799 | 0.00% | 100 |
|---|
| 2025.11.20 | ₩66,645 | ₩66,685 | ₩66,620 | ₩66,656 | +0.02% | 500 |
|---|
| 2025.11.19 | ₩66,505 | ₩66,505 | ₩66,505 | ₩66,505 | 0.00% | 100 |
|---|
| 2025.11.18 | ₩66,592 | ₩66,592 | ₩66,538 | ₩66,538 | -0.08% | 100 |
|---|
| 2025.11.17 | ₩66,465 | ₩66,465 | ₩66,465 | ₩66,465 | 0.00% | 100 |
|---|
| 2025.11.14 | ₩66,404 | ₩66,404 | ₩66,404 | ₩66,404 | 0.00% | 100 |
|---|
| 2025.11.13 | ₩66,473 | ₩66,518 | ₩66,473 | ₩66,518 | +0.07% | 200 |
|---|
| 2025.11.12 | ₩66,608 | ₩66,608 | ₩66,608 | ₩66,608 | 0.00% | 100 |
|---|
| 2025.11.11 | ₩66,605 | ₩66,605 | ₩66,605 | ₩66,605 | 0.00% | 100 |
|---|
| 2025.11.10 | ₩66,424 | ₩66,424 | ₩66,424 | ₩66,424 | 0.00% | 100 |
|---|
| 2025.11.07 | ₩66,485 | ₩66,572 | ₩66,485 | ₩66,572 | +0.13% | 400 |
|---|
| 2025.11.06 | ₩66,498 | ₩66,498 | ₩66,498 | ₩66,498 | 0.00% | 100 |
|---|
| 2025.11.05 | ₩66,224 | ₩66,224 | ₩66,224 | ₩66,224 | 0.00% | 100 |
|---|
| 2025.11.04 | ₩66,438 | ₩66,438 | ₩66,438 | ₩66,438 | 0.00% | 100 |
|---|
| 2025.11.03 | ₩66,372 | ₩66,372 | ₩66,372 | ₩66,372 | 0.00% | 100 |
|---|
| 2025.10.31 | ₩66,598 | ₩66,598 | ₩66,598 | ₩66,598 | 0.00% | 100 |
|---|
| 2025.10.30 | ₩66,551 | ₩66,565 | ₩66,551 | ₩66,565 | +0.02% | 200 |
|---|
| 2025.10.29 | ₩66,594 | ₩66,594 | ₩66,594 | ₩66,594 | 0.00% | 100 |
|---|
| 2025.10.28 | ₩66,872 | ₩66,926 | ₩66,872 | ₩66,926 | +0.08% | 600 |
|---|
| 2025.10.27 | ₩66,886 | ₩66,886 | ₩66,886 | ₩66,886 | 0.00% | 100 |
|---|
| 2025.10.24 | ₩66,906 | ₩66,906 | ₩66,906 | ₩66,906 | 0.00% | 200 |
|---|
| 2025.10.23 | ₩66,886 | ₩66,886 | ₩66,886 | ₩66,886 | 0.00% | 100 |
|---|
| 2025.10.22 | ₩67,033 | ₩67,033 | ₩67,033 | ₩67,033 | 0.00% | 100 |
|---|
| 2025.10.21 | ₩67,006 | ₩67,006 | ₩67,006 | ₩67,006 | 0.00% | 100 |
|---|
| 2025.10.20 | ₩66,926 | ₩66,926 | ₩66,926 | ₩66,926 | 0.00% | 100 |
|---|
| 2025.10.17 | ₩66,872 | ₩66,872 | ₩66,872 | ₩66,872 | 0.00% | 100 |
|---|
| 2025.10.16 | ₩66,979 | ₩66,979 | ₩66,979 | ₩66,979 | 0.00% | 100 |
|---|
| 2025.10.15 | ₩66,723 | ₩66,723 | ₩66,723 | ₩66,723 | 0.00% | 100 |
|---|
| 2025.10.14 | ₩66,785 | ₩66,785 | ₩66,785 | ₩66,785 | 0.00% | 100 |
|---|
| 2025.10.13 | ₩66,665 | ₩66,665 | ₩66,665 | ₩66,665 | 0.00% | 100 |
|---|
| 2025.10.10 | ₩66,632 | ₩66,632 | ₩66,632 | ₩66,632 | 0.00% | 100 |
|---|