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 | ₩62,435 | ₩62,435 | ₩62,435 | ₩62,435 | 0.00% | 100 |
| 2026.10.08 | ₩62,490 | ₩62,490 | ₩62,490 | ₩62,490 | 0.00% | 100 |
| 2026.10.07 | ₩62,339 | ₩62,339 | ₩62,339 | ₩62,339 | 0.00% | 100 |
| 2026.10.06 | ₩62,317 | ₩62,317 | ₩62,317 | ₩62,317 | 0.00% | 100 |
| 2026.10.05 | ₩62,213 | ₩62,213 | ₩62,213 | ₩62,213 | 0.00% | 100 |
| 2026.10.02 | ₩62,230 | ₩62,230 | ₩62,230 | ₩62,230 | 0.00% | 100 |
| 2026.10.01 | ₩62,370 | ₩62,370 | ₩62,370 | ₩62,370 | 0.00% | 100 |
| 2026.09.30 | ₩62,511 | ₩62,511 | ₩62,379 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| -0.21% |
| 100 |
| 2026.09.29 | ₩62,370 | ₩62,451 | ₩62,351 | ₩62,451 | +0.13% | 3.4천 |
|---|
| 2026.09.28 | ₩62,464 | ₩62,464 | ₩62,464 | ₩62,464 | 0.00% | 100 |
|---|
| 2026.09.25 | ₩62,711 | ₩62,711 | ₩62,711 | ₩62,711 | 0.00% | 100 |
|---|
| 2026.09.24 | ₩62,630 | ₩62,630 | ₩62,518 | ₩62,518 | -0.18% | 400 |
|---|
| 2026.09.23 | ₩62,705 | ₩62,705 | ₩62,705 | ₩62,705 | 0.00% | 100 |
|---|
| 2026.09.22 | ₩63,208 | ₩63,208 | ₩63,208 | ₩63,208 | 0.00% | 100 |
|---|
| 2026.09.21 | ₩63,187 | ₩63,187 | ₩63,187 | ₩63,187 | 0.00% | 100 |
|---|
| 2026.09.18 | ₩63,039 | ₩63,039 | ₩63,039 | ₩63,039 | 0.00% | 100 |
|---|
| 2026.09.17 | ₩63,207 | ₩63,280 | ₩63,207 | ₩63,280 | +0.12% | 200 |
|---|
| 2026.09.16 | ₩63,257 | ₩63,257 | ₩63,027 | ₩63,027 | -0.36% | 300 |
|---|
| 2026.09.15 | ₩63,102 | ₩63,102 | ₩63,102 | ₩63,102 | 0.00% | 100 |
|---|
| 2026.09.14 | ₩63,160 | ₩63,160 | ₩63,160 | ₩63,160 | 0.00% | 100 |
|---|
| 2026.09.11 | ₩63,207 | ₩63,207 | ₩63,207 | ₩63,207 | 0.00% | 100 |
|---|
| 2026.09.10 | ₩63,299 | ₩63,299 | ₩63,299 | ₩63,299 | 0.00% | 100 |
|---|
| 2026.09.09 | ₩63,675 | ₩63,693 | ₩63,675 | ₩63,693 | +0.03% | 800 |
|---|
| 2026.09.08 | ₩63,795 | ₩63,830 | ₩63,661 | ₩63,828 | +0.05% | 2.1천 |
|---|
| 2026.09.04 | ₩63,946 | ₩63,946 | ₩63,895 | ₩63,895 | -0.08% | 700 |
|---|
| 2026.09.03 | ₩63,929 | ₩63,929 | ₩63,929 | ₩63,929 | 0.00% | 100 |
|---|
| 2026.09.02 | ₩63,844 | ₩63,844 | ₩63,844 | ₩63,844 | 0.00% | 100 |
|---|
| 2026.09.01 | ₩63,802 | ₩63,802 | ₩63,802 | ₩63,802 | 0.00% | 100 |
|---|
| 2026.08.31 | ₩64,167 | ₩64,167 | ₩64,167 | ₩64,167 | 0.00% | 100 |
|---|
| 2026.08.28 | ₩64,223 | ₩64,223 | ₩64,223 | ₩64,223 | 0.00% | 100 |
|---|
| 2026.08.27 | ₩64,457 | ₩64,457 | ₩64,457 | ₩64,457 | 0.00% | 100 |
|---|
| 2026.08.26 | ₩64,498 | ₩64,498 | ₩64,498 | ₩64,498 | 0.00% | 100 |
|---|
| 2026.08.25 | ₩64,632 | ₩64,632 | ₩64,632 | ₩64,632 | 0.00% | 100 |
|---|
| 2026.08.24 | ₩64,377 | ₩64,377 | ₩64,377 | ₩64,377 | 0.00% | 100 |
|---|
| 2026.08.21 | ₩64,330 | ₩64,330 | ₩64,283 | ₩64,283 | -0.07% | 400 |
|---|
| 2026.08.20 | ₩64,391 | ₩64,391 | ₩64,391 | ₩64,391 | 0.00% | 100 |
|---|
| 2026.08.19 | ₩64,545 | ₩64,545 | ₩64,545 | ₩64,545 | 0.00% | 100 |
|---|
| 2026.08.18 | ₩64,390 | ₩64,390 | ₩64,390 | ₩64,390 | 0.00% | 100 |
|---|
| 2026.08.17 | ₩64,350 | ₩64,350 | ₩64,350 | ₩64,350 | 0.00% | 100 |
|---|
| 2026.08.14 | ₩64,417 | ₩64,417 | ₩64,417 | ₩64,417 | 0.00% | 100 |
|---|
| 2026.08.13 | ₩64,530 | ₩64,530 | ₩64,530 | ₩64,530 | 0.00% | 100 |
|---|
| 2026.08.12 | ₩64,350 | ₩64,350 | ₩64,350 | ₩64,350 | 0.00% | 100 |
|---|
| 2026.08.11 | ₩64,296 | ₩64,296 | ₩64,296 | ₩64,296 | 0.00% | 100 |
|---|
| 2026.08.10 | ₩64,243 | ₩64,243 | ₩64,243 | ₩64,243 | 0.00% | 100 |
|---|
| 2026.08.07 | ₩64,425 | ₩64,425 | ₩64,425 | ₩64,425 | 0.00% | 100 |
|---|
| 2026.08.06 | ₩64,303 | ₩64,303 | ₩64,303 | ₩64,303 | 0.00% | 100 |
|---|
| 2026.08.05 | ₩64,504 | ₩64,504 | ₩64,472 | ₩64,472 | -0.05% | 700 |
|---|
| 2026.08.04 | ₩64,464 | ₩64,464 | ₩64,464 | ₩64,464 | 0.00% | 100 |
|---|
| 2026.08.03 | ₩64,250 | ₩64,370 | ₩64,216 | ₩64,240 | -0.01% | 2.4천 |
|---|
| 2026.07.31 | ₩64,314 | ₩64,314 | ₩64,314 | ₩64,314 | 0.00% | 100 |
|---|
| 2026.07.30 | ₩64,470 | ₩64,470 | ₩64,470 | ₩64,470 | 0.00% | 100 |
|---|
| 2026.07.29 | ₩64,442 | ₩64,442 | ₩64,442 | ₩64,442 | 0.00% | 100 |
|---|
| 2026.07.28 | ₩64,591 | ₩64,591 | ₩64,591 | ₩64,591 | 0.00% | 100 |
|---|
| 2026.07.27 | ₩64,357 | ₩64,445 | ₩64,357 | ₩64,445 | +0.14% | 200 |
|---|
| 2026.07.24 | ₩64,323 | ₩64,323 | ₩64,323 | ₩64,323 | 0.00% | 100 |
|---|
| 2026.07.23 | ₩64,215 | ₩64,215 | ₩64,215 | ₩64,215 | 0.00% | 100 |
|---|
| 2026.07.22 | ₩64,350 | ₩64,350 | ₩64,350 | ₩64,350 | 0.00% | 200 |
|---|
| 2026.07.21 | ₩64,470 | ₩64,470 | ₩64,470 | ₩64,470 | 0.00% | 100 |
|---|
| 2026.07.20 | ₩64,604 | ₩64,604 | ₩64,604 | ₩64,604 | 0.00% | 100 |
|---|
| 2026.07.17 | ₩64,751 | ₩64,751 | ₩64,751 | ₩64,751 | 0.00% | 100 |
|---|
| 2026.07.16 | ₩64,698 | ₩64,698 | ₩64,698 | ₩64,698 | 0.00% | 100 |
|---|
| 2026.07.15 | ₩64,704 | ₩64,738 | ₩64,704 | ₩64,738 | +0.05% | 200 |
|---|
| 2026.07.14 | ₩64,584 | ₩64,599 | ₩64,584 | ₩64,599 | +0.02% | 300 |
|---|
| 2026.07.13 | ₩64,410 | ₩64,430 | ₩64,410 | ₩64,430 | +0.03% | 300 |
|---|
| 2026.07.10 | ₩64,631 | ₩64,631 | ₩64,631 | ₩64,631 | 0.00% | 100 |
|---|
| 2026.07.09 | ₩64,464 | ₩64,664 | ₩64,464 | ₩64,664 | +0.31% | 900 |
|---|
| 2026.07.08 | ₩64,550 | ₩64,550 | ₩64,550 | ₩64,550 | 0.00% | 100 |
|---|
| 2026.07.07 | ₩64,651 | ₩64,671 | ₩64,490 | ₩64,671 | +0.03% | 500 |
|---|
| 2026.07.06 | ₩64,911 | ₩64,911 | ₩64,911 | ₩64,911 | 0.00% | 200 |
|---|
| 2026.07.02 | ₩64,878 | ₩64,878 | ₩64,878 | ₩64,878 | 0.00% | 100 |
|---|
| 2026.07.01 | ₩64,791 | ₩64,791 | ₩64,791 | ₩64,791 | 0.00% | 100 |
|---|
| 2026.06.30 | ₩65,199 | ₩65,228 | ₩65,079 | ₩65,111 | -0.14% | 2.2천 |
|---|
| 2026.06.29 | ₩65,306 | ₩65,383 | ₩65,293 | ₩65,350 | +0.07% | 900 |
|---|
| 2026.06.26 | ₩65,339 | ₩65,339 | ₩65,339 | ₩65,339 | 0.00% | 100 |
|---|
| 2026.06.25 | ₩65,212 | ₩65,212 | ₩65,212 | ₩65,212 | 0.00% | 100 |
|---|
| 2026.06.24 | ₩65,092 | ₩65,166 | ₩65,092 | ₩65,166 | +0.11% | 100 |
|---|
| 2026.06.23 | ₩64,858 | ₩64,858 | ₩64,858 | ₩64,858 | 0.00% | 100 |
|---|
| 2026.06.22 | ₩64,778 | ₩64,778 | ₩64,778 | ₩64,778 | 0.00% | 100 |
|---|
| 2026.06.18 | ₩64,965 | ₩64,965 | ₩64,965 | ₩64,965 | 0.00% | 100 |
|---|
| 2026.06.17 | ₩64,891 | ₩64,891 | ₩64,778 | ₩64,778 | -0.18% | 100 |
|---|
| 2026.06.16 | ₩65,132 | ₩65,132 | ₩65,132 | ₩65,132 | 0.00% | 100 |
|---|
| 2026.06.15 | ₩64,998 | ₩64,998 | ₩64,998 | ₩64,998 | 0.00% | 100 |
|---|
| 2026.06.12 | ₩64,911 | ₩64,911 | ₩64,911 | ₩64,911 | 0.00% | 100 |
|---|
| 2026.06.11 | ₩64,731 | ₩65,025 | ₩64,731 | ₩65,025 | +0.45% | 600 |
|---|
| 2026.06.10 | ₩64,677 | ₩64,677 | ₩64,677 | ₩64,677 | 0.00% | 100 |
|---|
| 2026.06.09 | ₩64,711 | ₩64,711 | ₩64,711 | ₩64,711 | 0.00% | 100 |
|---|
| 2026.06.08 | ₩64,557 | ₩64,595 | ₩64,557 | ₩64,595 | +0.06% | 700 |
|---|
| 2026.06.05 | ₩64,617 | ₩64,617 | ₩64,617 | ₩64,617 | 0.00% | 100 |
|---|
| 2026.06.04 | ₩64,898 | ₩64,898 | ₩64,898 | ₩64,898 | 0.00% | 100 |
|---|
| 2026.06.03 | ₩64,818 | ₩64,818 | ₩64,818 | ₩64,818 | 0.00% | 100 |
|---|
| 2026.06.02 | ₩64,938 | ₩64,938 | ₩64,938 | ₩64,938 | 0.00% | 100 |
|---|
| 2026.06.01 | ₩64,891 | ₩64,909 | ₩64,758 | ₩64,909 | +0.03% | 1.8천 |
|---|
| 2026.05.29 | ₩65,203 | ₩65,203 | ₩65,203 | ₩65,203 | 0.00% | 100 |
|---|
| 2026.05.28 | ₩65,186 | ₩65,186 | ₩65,145 | ₩65,145 | -0.06% | 200 |
|---|
| 2026.05.27 | ₩65,092 | ₩65,092 | ₩65,048 | ₩65,048 | -0.07% | 100 |
|---|
| 2026.05.26 | ₩64,918 | ₩65,005 | ₩64,918 | ₩65,005 | +0.13% | 300 |
|---|
| 2026.05.22 | ₩65,560 | ₩65,560 | ₩64,758 | ₩64,778 | -1.19% | 400 |
|---|
| 2026.05.21 | ₩64,768 | ₩64,768 | ₩64,768 | ₩64,768 | 0.00% | 100 |
|---|
| 2026.05.20 | ₩64,770 | ₩64,770 | ₩64,770 | ₩64,770 | 0.00% | 100 |
|---|
| 2026.05.19 | ₩64,437 | ₩64,437 | ₩64,357 | ₩64,430 | -0.01% | 1천 |
|---|
| 2026.05.18 | ₩64,677 | ₩64,677 | ₩64,652 | ₩64,652 | -0.04% | 100 |
|---|
| 2026.05.15 | ₩64,631 | ₩64,631 | ₩64,631 | ₩64,631 | 0.00% | 200 |
|---|
| 2026.05.14 | ₩65,132 | ₩65,132 | ₩64,664 | ₩65,022 | -0.17% | 6.3천 |
|---|
| 2026.05.13 | ₩65,079 | ₩65,079 | ₩65,079 | ₩65,079 | 0.00% | 100 |
|---|
| 2026.05.12 | ₩65,072 | ₩65,072 | ₩65,072 | ₩65,072 | 0.00% | 100 |
|---|
| 2026.05.11 | ₩65,326 | ₩65,326 | ₩65,259 | ₩65,259 | -0.10% | 100 |
|---|
| 2026.05.08 | ₩65,426 | ₩65,426 | ₩65,426 | ₩65,426 | 0.00% | 100 |
|---|
| 2026.05.07 | ₩65,493 | ₩65,493 | ₩65,293 | ₩65,293 | -0.31% | 100 |
|---|
| 2026.05.06 | ₩65,433 | ₩65,446 | ₩65,433 | ₩65,446 | +0.02% | 100 |
|---|
| 2026.05.05 | ₩65,179 | ₩65,179 | ₩65,179 | ₩65,179 | 0.00% | 100 |
|---|
| 2026.05.04 | ₩65,186 | ₩65,186 | ₩65,112 | ₩65,112 | -0.11% | 100 |
|---|
| 2026.05.01 | ₩65,426 | ₩65,426 | ₩65,317 | ₩65,317 | -0.17% | 500 |
|---|
| 2026.04.30 | ₩65,501 | ₩65,501 | ₩65,501 | ₩65,501 | 0.00% | 100 |
|---|
| 2026.04.29 | ₩65,373 | ₩65,373 | ₩65,373 | ₩65,373 | 0.00% | 100 |
|---|
| 2026.04.28 | ₩65,580 | ₩65,620 | ₩65,580 | ₩65,620 | +0.06% | 1천 |
|---|
| 2026.04.27 | ₩65,754 | ₩65,754 | ₩65,754 | ₩65,754 | 0.00% | 100 |
|---|
| 2026.04.24 | ₩65,807 | ₩65,807 | ₩65,807 | ₩65,807 | 0.00% | 100 |
|---|
| 2026.04.23 | ₩65,687 | ₩65,687 | ₩65,687 | ₩65,687 | 0.00% | 100 |
|---|
| 2026.04.22 | ₩65,774 | ₩65,774 | ₩65,774 | ₩65,774 | 0.00% | 100 |
|---|
| 2026.04.21 | ₩65,841 | ₩65,841 | ₩65,739 | ₩65,739 | -0.15% | 100 |
|---|
| 2026.04.20 | ₩65,981 | ₩65,981 | ₩65,981 | ₩65,981 | 0.00% | 100 |
|---|
| 2026.04.17 | ₩65,974 | ₩66,012 | ₩65,894 | ₩66,012 | +0.06% | 1.1천 |
|---|
| 2026.04.16 | ₩65,787 | ₩65,787 | ₩65,734 | ₩65,734 | -0.08% | 100 |
|---|
| 2026.04.15 | ₩65,821 | ₩65,821 | ₩65,821 | ₩65,821 | 0.00% | 100 |
|---|
| 2026.04.14 | ₩65,908 | ₩65,908 | ₩65,908 | ₩65,908 | 0.00% | 100 |
|---|
| 2026.04.13 | ₩65,740 | ₩65,740 | ₩65,740 | ₩65,740 | 0.00% | 100 |
|---|
| 2026.04.10 | ₩65,694 | ₩65,694 | ₩65,647 | ₩65,647 | -0.07% | 100 |
|---|
| 2026.04.09 | ₩65,743 | ₩65,743 | ₩65,743 | ₩65,743 | 0.00% | 100 |
|---|
| 2026.04.08 | ₩65,734 | ₩65,734 | ₩65,734 | ₩65,734 | 0.00% | 100 |
|---|
| 2026.04.07 | ₩65,600 | ₩65,600 | ₩65,600 | ₩65,600 | 0.00% | 100 |
|---|
| 2026.04.06 | ₩65,486 | ₩65,486 | ₩65,486 | ₩65,486 | 0.00% | 100 |
|---|
| 2026.04.02 | ₩65,613 | ₩65,613 | ₩65,613 | ₩65,613 | 0.00% | 100 |
|---|
| 2026.04.01 | ₩65,527 | ₩65,527 | ₩65,527 | ₩65,527 | 0.00% | 100 |
|---|
| 2026.03.31 | ₩65,814 | ₩65,814 | ₩65,814 | ₩65,814 | 0.00% | 100 |
|---|
| 2026.03.30 | ₩65,647 | ₩65,647 | ₩65,647 | ₩65,647 | 0.00% | 100 |
|---|
| 2026.03.27 | ₩65,287 | ₩65,287 | ₩65,287 | ₩65,287 | 0.00% | 100 |
|---|
| 2026.03.26 | ₩65,359 | ₩65,393 | ₩65,219 | ₩65,219 | -0.21% | 800 |
|---|
| 2026.03.25 | ₩65,623 | ₩65,623 | ₩65,623 | ₩65,623 | 0.00% | 100 |
|---|
| 2026.03.24 | ₩65,386 | ₩65,386 | ₩65,386 | ₩65,386 | 0.00% | 100 |
|---|
| 2026.03.23 | ₩65,680 | ₩65,680 | ₩65,620 | ₩65,620 | -0.09% | 100 |
|---|
| 2026.03.20 | ₩65,420 | ₩65,420 | ₩65,420 | ₩65,420 | 0.00% | 100 |
|---|
| 2026.03.19 | ₩65,914 | ₩65,914 | ₩65,914 | ₩65,914 | 0.00% | 100 |
|---|
| 2026.03.18 | ₩65,890 | ₩65,890 | ₩65,890 | ₩65,890 | 0.00% | 100 |
|---|
| 2026.03.17 | ₩66,155 | ₩66,155 | ₩66,155 | ₩66,155 | 0.00% | 100 |
|---|
| 2026.03.16 | ₩66,068 | ₩66,068 | ₩66,068 | ₩66,068 | 0.00% | 100 |
|---|
| 2026.03.13 | ₩65,934 | ₩65,934 | ₩65,834 | ₩65,834 | -0.15% | 100 |
|---|
| 2026.03.12 | ₩65,988 | ₩65,988 | ₩65,876 | ₩65,876 | -0.17% | 100 |
|---|
| 2026.03.11 | ₩66,107 | ₩66,107 | ₩66,107 | ₩66,107 | 0.00% | 100 |
|---|
| 2026.03.10 | ₩66,362 | ₩66,362 | ₩66,282 | ₩66,282 | -0.12% | 100 |
|---|
| 2026.03.09 | ₩66,463 | ₩66,463 | ₩66,463 | ₩66,463 | 0.00% | 100 |
|---|
| 2026.03.06 | ₩66,305 | ₩66,305 | ₩66,305 | ₩66,305 | 0.00% | 100 |
|---|
| 2026.03.05 | ₩66,329 | ₩66,329 | ₩66,329 | ₩66,329 | 0.00% | 100 |
|---|
| 2026.03.04 | ₩66,509 | ₩66,509 | ₩66,509 | ₩66,509 | 0.00% | 100 |
|---|
| 2026.03.03 | ₩66,636 | ₩66,636 | ₩66,636 | ₩66,636 | 0.00% | 100 |
|---|
| 2026.03.02 | ₩66,654 | ₩66,654 | ₩66,654 | ₩66,654 | 0.00% | 100 |
|---|
| 2026.02.27 | ₩67,238 | ₩67,238 | ₩67,238 | ₩67,238 | 0.00% | 100 |
|---|
| 2026.02.26 | ₩67,017 | ₩67,017 | ₩67,017 | ₩67,017 | 0.00% | 100 |
|---|
| 2026.02.25 | ₩66,877 | ₩66,877 | ₩66,877 | ₩66,877 | 0.00% | 100 |
|---|
| 2026.02.24 | ₩66,964 | ₩66,991 | ₩66,924 | ₩66,924 | -0.06% | 800 |
|---|
| 2026.02.23 | ₩66,964 | ₩66,964 | ₩66,964 | ₩66,964 | 0.00% | 100 |
|---|
| 2026.02.20 | ₩66,757 | ₩66,757 | ₩66,757 | ₩66,757 | 0.00% | 100 |
|---|
| 2026.02.19 | ₩66,757 | ₩66,757 | ₩66,757 | ₩66,757 | 0.00% | 100 |
|---|
| 2026.02.18 | ₩66,717 | ₩66,717 | ₩66,717 | ₩66,717 | 0.00% | 100 |
|---|
| 2026.02.17 | ₩66,810 | ₩66,810 | ₩66,810 | ₩66,810 | 0.00% | 100 |
|---|
| 2026.02.13 | ₩66,848 | ₩66,848 | ₩66,848 | ₩66,848 | 0.00% | 100 |
|---|
| 2026.02.12 | ₩66,636 | ₩66,636 | ₩66,636 | ₩66,636 | 0.00% | 100 |
|---|
| 2026.02.11 | ₩66,369 | ₩66,369 | ₩66,369 | ₩66,369 | 0.00% | 100 |
|---|
| 2026.02.10 | ₩66,496 | ₩66,496 | ₩66,496 | ₩66,496 | 0.00% | 100 |
|---|
| 2026.02.09 | ₩66,348 | ₩66,348 | ₩66,329 | ₩66,329 | -0.03% | 1천 |
|---|
| 2026.02.06 | ₩66,289 | ₩66,289 | ₩66,289 | ₩66,289 | 0.00% | 100 |
|---|
| 2026.02.05 | ₩66,342 | ₩66,342 | ₩66,342 | ₩66,342 | 0.00% | 100 |
|---|
| 2026.02.04 | ₩66,035 | ₩66,035 | ₩66,035 | ₩66,035 | 0.00% | 100 |
|---|
| 2026.02.03 | ₩66,035 | ₩66,035 | ₩66,035 | ₩66,035 | 0.00% | 100 |
|---|
| 2026.02.02 | ₩66,003 | ₩66,003 | ₩66,003 | ₩66,003 | 0.00% | 100 |
|---|
| 2026.01.30 | ₩66,329 | ₩66,329 | ₩66,329 | ₩66,329 | 0.00% | 100 |
|---|
| 2026.01.29 | ₩66,287 | ₩66,287 | ₩66,287 | ₩66,287 | 0.00% | 100 |
|---|
| 2026.01.28 | ₩66,202 | ₩66,202 | ₩66,202 | ₩66,202 | 0.00% | 100 |
|---|
| 2026.01.27 | ₩66,265 | ₩66,265 | ₩66,265 | ₩66,265 | 0.00% | 100 |
|---|
| 2026.01.26 | ₩66,208 | ₩66,282 | ₩66,208 | ₩66,282 | +0.11% | 100 |
|---|
| 2026.01.23 | ₩66,222 | ₩66,222 | ₩66,222 | ₩66,222 | 0.00% | 100 |
|---|
| 2026.01.22 | ₩66,122 | ₩66,142 | ₩66,122 | ₩66,142 | +0.03% | 400 |
|---|
| 2026.01.21 | ₩66,148 | ₩66,182 | ₩66,148 | ₩66,182 | +0.05% | 100 |
|---|
| 2026.01.20 | ₩66,122 | ₩66,122 | ₩66,088 | ₩66,088 | -0.05% | 300 |
|---|
| 2026.01.16 | ₩66,322 | ₩66,322 | ₩66,208 | ₩66,208 | -0.17% | 600 |
|---|
| 2026.01.15 | ₩66,416 | ₩66,416 | ₩66,376 | ₩66,376 | -0.06% | 100 |
|---|
| 2026.01.14 | ₩66,469 | ₩66,549 | ₩66,416 | ₩66,497 | +0.04% | 4.2천 |
|---|
| 2026.01.13 | ₩66,442 | ₩66,442 | ₩66,402 | ₩66,402 | -0.06% | 200 |
|---|
| 2026.01.12 | ₩66,302 | ₩66,376 | ₩66,282 | ₩66,342 | +0.06% | 1.2천 |
|---|
| 2026.01.09 | ₩66,402 | ₩66,548 | ₩66,374 | ₩66,380 | -0.03% | 4.7천 |
|---|
| 2026.01.08 | ₩66,349 | ₩66,563 | ₩66,349 | ₩66,376 | +0.04% | 5.5천 |
|---|
| 2026.01.07 | ₩66,523 | ₩66,523 | ₩66,489 | ₩66,489 | -0.05% | 400 |
|---|
| 2026.01.06 | ₩66,429 | ₩66,436 | ₩66,422 | ₩66,422 | -0.01% | 200 |
|---|
| 2026.01.05 | ₩66,463 | ₩66,463 | ₩66,463 | ₩66,463 | 0.00% | 1.3천 |
|---|
| 2026.01.02 | ₩66,336 | ₩66,349 | ₩66,329 | ₩66,329 | -0.01% | 500 |
|---|
| 2025.12.31 | ₩66,416 | ₩66,416 | ₩66,336 | ₩66,336 | -0.12% | 100 |
|---|
| 2025.12.30 | ₩66,469 | ₩66,469 | ₩66,469 | ₩66,469 | 0.00% | 100 |
|---|
| 2025.12.29 | ₩66,710 | ₩67,071 | ₩66,670 | ₩66,710 | 0.00% | 1.8만 |
|---|
| 2025.12.26 | ₩66,610 | ₩66,610 | ₩66,610 | ₩66,610 | 0.00% | 100 |
|---|
| 2025.12.24 | ₩66,543 | ₩66,543 | ₩66,543 | ₩66,543 | 0.00% | 100 |
|---|
| 2025.12.23 | ₩66,436 | ₩66,436 | ₩66,436 | ₩66,436 | 0.00% | 100 |
|---|
| 2025.12.22 | ₩66,483 | ₩66,483 | ₩66,483 | ₩66,483 | 0.00% | 100 |
|---|
| 2025.12.19 | ₩66,529 | ₩66,529 | ₩66,529 | ₩66,529 | 0.00% | 100 |
|---|
| 2025.12.18 | ₩66,636 | ₩66,636 | ₩66,636 | ₩66,636 | 0.00% | 100 |
|---|
| 2025.12.17 | ₩66,509 | ₩66,509 | ₩66,509 | ₩66,509 | 0.00% | 100 |
|---|
| 2025.12.16 | ₩66,376 | ₩66,516 | ₩66,295 | ₩66,516 | +0.21% | 800 |
|---|
| 2025.12.15 | ₩66,389 | ₩66,389 | ₩66,389 | ₩66,389 | 0.00% | 100 |
|---|
| 2025.12.12 | ₩66,336 | ₩66,336 | ₩66,336 | ₩66,336 | 0.00% | 100 |
|---|
| 2025.12.11 | ₩66,428 | ₩66,428 | ₩66,428 | ₩66,428 | 0.00% | 100 |
|---|
| 2025.12.10 | ₩66,401 | ₩66,401 | ₩66,401 | ₩66,401 | 0.00% | 100 |
|---|
| 2025.12.09 | ₩66,229 | ₩66,229 | ₩66,229 | ₩66,229 | 0.00% | 100 |
|---|
| 2025.12.08 | ₩66,269 | ₩66,295 | ₩66,135 | ₩66,295 | +0.04% | 700 |
|---|
| 2025.12.05 | ₩66,409 | ₩66,409 | ₩66,409 | ₩66,409 | 0.00% | 100 |
|---|
| 2025.12.04 | ₩66,590 | ₩66,590 | ₩66,505 | ₩66,505 | -0.13% | 400 |
|---|
| 2025.12.03 | ₩66,663 | ₩66,663 | ₩66,663 | ₩66,663 | 0.00% | 100 |
|---|
| 2025.12.02 | ₩66,549 | ₩66,549 | ₩66,549 | ₩66,549 | 0.00% | 100 |
|---|
| 2025.12.01 | ₩66,750 | ₩66,750 | ₩66,516 | ₩66,516 | -0.35% | 300 |
|---|
| 2025.11.28 | ₩66,951 | ₩66,951 | ₩66,951 | ₩66,951 | 0.00% | 100 |
|---|
| 2025.11.26 | ₩67,017 | ₩67,017 | ₩67,017 | ₩67,017 | 0.00% | 100 |
|---|
| 2025.11.25 | ₩66,991 | ₩66,991 | ₩66,991 | ₩66,991 | 0.00% | 100 |
|---|
| 2025.11.24 | ₩66,864 | ₩66,864 | ₩66,864 | ₩66,864 | 0.00% | 100 |
|---|
| 2025.11.21 | ₩66,797 | ₩66,797 | ₩66,797 | ₩66,797 | 0.00% | 100 |
|---|
| 2025.11.20 | ₩66,643 | ₩66,683 | ₩66,618 | ₩66,654 | +0.02% | 500 |
|---|
| 2025.11.19 | ₩66,503 | ₩66,503 | ₩66,503 | ₩66,503 | 0.00% | 100 |
|---|
| 2025.11.18 | ₩66,590 | ₩66,590 | ₩66,536 | ₩66,536 | -0.08% | 100 |
|---|
| 2025.11.17 | ₩66,463 | ₩66,463 | ₩66,463 | ₩66,463 | 0.00% | 100 |
|---|
| 2025.11.14 | ₩66,402 | ₩66,402 | ₩66,402 | ₩66,402 | 0.00% | 100 |
|---|
| 2025.11.13 | ₩66,471 | ₩66,516 | ₩66,471 | ₩66,516 | +0.07% | 200 |
|---|
| 2025.11.12 | ₩66,606 | ₩66,606 | ₩66,606 | ₩66,606 | 0.00% | 100 |
|---|
| 2025.11.11 | ₩66,603 | ₩66,603 | ₩66,603 | ₩66,603 | 0.00% | 100 |
|---|
| 2025.11.10 | ₩66,422 | ₩66,422 | ₩66,422 | ₩66,422 | 0.00% | 100 |
|---|
| 2025.11.07 | ₩66,483 | ₩66,570 | ₩66,483 | ₩66,570 | +0.13% | 400 |
|---|
| 2025.11.06 | ₩66,496 | ₩66,496 | ₩66,496 | ₩66,496 | 0.00% | 100 |
|---|
| 2025.11.05 | ₩66,222 | ₩66,222 | ₩66,222 | ₩66,222 | 0.00% | 100 |
|---|
| 2025.11.04 | ₩66,436 | ₩66,436 | ₩66,436 | ₩66,436 | 0.00% | 100 |
|---|
| 2025.11.03 | ₩66,370 | ₩66,370 | ₩66,370 | ₩66,370 | 0.00% | 100 |
|---|
| 2025.10.31 | ₩66,596 | ₩66,596 | ₩66,596 | ₩66,596 | 0.00% | 100 |
|---|
| 2025.10.30 | ₩66,549 | ₩66,563 | ₩66,549 | ₩66,563 | +0.02% | 200 |
|---|
| 2025.10.29 | ₩66,592 | ₩66,592 | ₩66,592 | ₩66,592 | 0.00% | 100 |
|---|
| 2025.10.28 | ₩66,870 | ₩66,924 | ₩66,870 | ₩66,924 | +0.08% | 600 |
|---|
| 2025.10.27 | ₩66,884 | ₩66,884 | ₩66,884 | ₩66,884 | 0.00% | 100 |
|---|
| 2025.10.24 | ₩66,904 | ₩66,904 | ₩66,904 | ₩66,904 | 0.00% | 200 |
|---|
| 2025.10.23 | ₩66,884 | ₩66,884 | ₩66,884 | ₩66,884 | 0.00% | 100 |
|---|
| 2025.10.22 | ₩67,031 | ₩67,031 | ₩67,031 | ₩67,031 | 0.00% | 100 |
|---|
| 2025.10.21 | ₩67,004 | ₩67,004 | ₩67,004 | ₩67,004 | 0.00% | 100 |
|---|
| 2025.10.20 | ₩66,924 | ₩66,924 | ₩66,924 | ₩66,924 | 0.00% | 100 |
|---|
| 2025.10.17 | ₩66,870 | ₩66,870 | ₩66,870 | ₩66,870 | 0.00% | 100 |
|---|
| 2025.10.16 | ₩66,977 | ₩66,977 | ₩66,977 | ₩66,977 | 0.00% | 100 |
|---|
| 2025.10.15 | ₩66,721 | ₩66,721 | ₩66,721 | ₩66,721 | 0.00% | 100 |
|---|
| 2025.10.14 | ₩66,783 | ₩66,783 | ₩66,783 | ₩66,783 | 0.00% | 100 |
|---|
| 2025.10.13 | ₩66,663 | ₩66,663 | ₩66,663 | ₩66,663 | 0.00% | 100 |
|---|
| 2025.10.10 | ₩66,630 | ₩66,630 | ₩66,630 | ₩66,630 | 0.00% | 100 |
|---|