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 | ₩62,611 | ₩62,611 | ₩62,611 | ₩62,611 | 0.00% | 100 |
| 2026.10.08 | ₩62,666 | ₩62,666 | ₩62,666 | ₩62,666 | 0.00% | 100 |
| 2026.10.07 | ₩62,514 | ₩62,514 | ₩62,514 | ₩62,514 | 0.00% | 100 |
| 2026.10.06 | ₩62,493 | ₩62,493 | ₩62,493 | ₩62,493 | 0.00% | 100 |
| 2026.10.05 | ₩62,388 | ₩62,388 | ₩62,388 | ₩62,388 | 0.00% | 100 |
| 2026.10.02 | ₩62,405 | ₩62,405 | ₩62,405 | ₩62,405 | 0.00% | 100 |
| 2026.10.01 | ₩62,545 | ₩62,545 | ₩62,545 | ₩62,545 | 0.00% | 100 |
| 2026.09.30 | ₩62,687 | ₩62,687 | ₩62,554 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| -0.21% |
| 100 |
| 2026.09.29 | ₩62,545 | ₩62,627 | ₩62,526 | ₩62,627 | +0.13% | 3.4천 |
|---|
| 2026.09.28 | ₩62,640 | ₩62,640 | ₩62,640 | ₩62,640 | 0.00% | 100 |
|---|
| 2026.09.25 | ₩62,887 | ₩62,887 | ₩62,887 | ₩62,887 | 0.00% | 100 |
|---|
| 2026.09.24 | ₩62,806 | ₩62,806 | ₩62,694 | ₩62,694 | -0.18% | 400 |
|---|
| 2026.09.23 | ₩62,882 | ₩62,882 | ₩62,882 | ₩62,882 | 0.00% | 100 |
|---|
| 2026.09.22 | ₩63,386 | ₩63,386 | ₩63,386 | ₩63,386 | 0.00% | 100 |
|---|
| 2026.09.21 | ₩63,364 | ₩63,364 | ₩63,364 | ₩63,364 | 0.00% | 100 |
|---|
| 2026.09.18 | ₩63,217 | ₩63,217 | ₩63,217 | ₩63,217 | 0.00% | 100 |
|---|
| 2026.09.17 | ₩63,384 | ₩63,458 | ₩63,384 | ₩63,458 | +0.12% | 200 |
|---|
| 2026.09.16 | ₩63,435 | ₩63,435 | ₩63,205 | ₩63,205 | -0.36% | 300 |
|---|
| 2026.09.15 | ₩63,280 | ₩63,280 | ₩63,280 | ₩63,280 | 0.00% | 100 |
|---|
| 2026.09.14 | ₩63,337 | ₩63,337 | ₩63,337 | ₩63,337 | 0.00% | 100 |
|---|
| 2026.09.11 | ₩63,384 | ₩63,384 | ₩63,384 | ₩63,384 | 0.00% | 100 |
|---|
| 2026.09.10 | ₩63,477 | ₩63,477 | ₩63,477 | ₩63,477 | 0.00% | 100 |
|---|
| 2026.09.09 | ₩63,854 | ₩63,872 | ₩63,854 | ₩63,872 | +0.03% | 800 |
|---|
| 2026.09.08 | ₩63,974 | ₩64,009 | ₩63,840 | ₩64,008 | +0.05% | 2.1천 |
|---|
| 2026.09.04 | ₩64,126 | ₩64,126 | ₩64,075 | ₩64,075 | -0.08% | 700 |
|---|
| 2026.09.03 | ₩64,108 | ₩64,108 | ₩64,108 | ₩64,108 | 0.00% | 100 |
|---|
| 2026.09.02 | ₩64,024 | ₩64,024 | ₩64,024 | ₩64,024 | 0.00% | 100 |
|---|
| 2026.09.01 | ₩63,981 | ₩63,981 | ₩63,981 | ₩63,981 | 0.00% | 100 |
|---|
| 2026.08.31 | ₩64,347 | ₩64,347 | ₩64,347 | ₩64,347 | 0.00% | 100 |
|---|
| 2026.08.28 | ₩64,403 | ₩64,403 | ₩64,403 | ₩64,403 | 0.00% | 100 |
|---|
| 2026.08.27 | ₩64,638 | ₩64,638 | ₩64,638 | ₩64,638 | 0.00% | 100 |
|---|
| 2026.08.26 | ₩64,680 | ₩64,680 | ₩64,680 | ₩64,680 | 0.00% | 100 |
|---|
| 2026.08.25 | ₩64,814 | ₩64,814 | ₩64,814 | ₩64,814 | 0.00% | 100 |
|---|
| 2026.08.24 | ₩64,558 | ₩64,558 | ₩64,558 | ₩64,558 | 0.00% | 100 |
|---|
| 2026.08.21 | ₩64,511 | ₩64,511 | ₩64,464 | ₩64,464 | -0.07% | 400 |
|---|
| 2026.08.20 | ₩64,572 | ₩64,572 | ₩64,572 | ₩64,572 | 0.00% | 100 |
|---|
| 2026.08.19 | ₩64,727 | ₩64,727 | ₩64,727 | ₩64,727 | 0.00% | 100 |
|---|
| 2026.08.18 | ₩64,571 | ₩64,571 | ₩64,571 | ₩64,571 | 0.00% | 100 |
|---|
| 2026.08.17 | ₩64,531 | ₩64,531 | ₩64,531 | ₩64,531 | 0.00% | 100 |
|---|
| 2026.08.14 | ₩64,598 | ₩64,598 | ₩64,598 | ₩64,598 | 0.00% | 100 |
|---|
| 2026.08.13 | ₩64,712 | ₩64,712 | ₩64,712 | ₩64,712 | 0.00% | 100 |
|---|
| 2026.08.12 | ₩64,531 | ₩64,531 | ₩64,531 | ₩64,531 | 0.00% | 100 |
|---|
| 2026.08.11 | ₩64,477 | ₩64,477 | ₩64,477 | ₩64,477 | 0.00% | 100 |
|---|
| 2026.08.10 | ₩64,424 | ₩64,424 | ₩64,424 | ₩64,424 | 0.00% | 100 |
|---|
| 2026.08.07 | ₩64,606 | ₩64,606 | ₩64,606 | ₩64,606 | 0.00% | 100 |
|---|
| 2026.08.06 | ₩64,484 | ₩64,484 | ₩64,484 | ₩64,484 | 0.00% | 100 |
|---|
| 2026.08.05 | ₩64,685 | ₩64,685 | ₩64,653 | ₩64,653 | -0.05% | 700 |
|---|
| 2026.08.04 | ₩64,645 | ₩64,645 | ₩64,645 | ₩64,645 | 0.00% | 100 |
|---|
| 2026.08.03 | ₩64,430 | ₩64,551 | ₩64,397 | ₩64,421 | -0.01% | 2.4천 |
|---|
| 2026.07.31 | ₩64,495 | ₩64,495 | ₩64,495 | ₩64,495 | 0.00% | 100 |
|---|
| 2026.07.30 | ₩64,651 | ₩64,651 | ₩64,651 | ₩64,651 | 0.00% | 100 |
|---|
| 2026.07.29 | ₩64,623 | ₩64,623 | ₩64,623 | ₩64,623 | 0.00% | 100 |
|---|
| 2026.07.28 | ₩64,772 | ₩64,772 | ₩64,772 | ₩64,772 | 0.00% | 100 |
|---|
| 2026.07.27 | ₩64,538 | ₩64,626 | ₩64,538 | ₩64,626 | +0.14% | 200 |
|---|
| 2026.07.24 | ₩64,504 | ₩64,504 | ₩64,504 | ₩64,504 | 0.00% | 100 |
|---|
| 2026.07.23 | ₩64,395 | ₩64,395 | ₩64,395 | ₩64,395 | 0.00% | 100 |
|---|
| 2026.07.22 | ₩64,531 | ₩64,531 | ₩64,531 | ₩64,531 | 0.00% | 200 |
|---|
| 2026.07.21 | ₩64,651 | ₩64,651 | ₩64,651 | ₩64,651 | 0.00% | 100 |
|---|
| 2026.07.20 | ₩64,786 | ₩64,786 | ₩64,786 | ₩64,786 | 0.00% | 100 |
|---|
| 2026.07.17 | ₩64,933 | ₩64,933 | ₩64,933 | ₩64,933 | 0.00% | 100 |
|---|
| 2026.07.16 | ₩64,879 | ₩64,879 | ₩64,879 | ₩64,879 | 0.00% | 100 |
|---|
| 2026.07.15 | ₩64,886 | ₩64,920 | ₩64,886 | ₩64,920 | +0.05% | 200 |
|---|
| 2026.07.14 | ₩64,765 | ₩64,780 | ₩64,765 | ₩64,780 | +0.02% | 300 |
|---|
| 2026.07.13 | ₩64,591 | ₩64,611 | ₩64,591 | ₩64,611 | +0.03% | 300 |
|---|
| 2026.07.10 | ₩64,812 | ₩64,812 | ₩64,812 | ₩64,812 | 0.00% | 100 |
|---|
| 2026.07.09 | ₩64,645 | ₩64,846 | ₩64,645 | ₩64,846 | +0.31% | 900 |
|---|
| 2026.07.08 | ₩64,732 | ₩64,732 | ₩64,732 | ₩64,732 | 0.00% | 100 |
|---|
| 2026.07.07 | ₩64,833 | ₩64,853 | ₩64,672 | ₩64,853 | +0.03% | 500 |
|---|
| 2026.07.06 | ₩65,094 | ₩65,094 | ₩65,094 | ₩65,094 | 0.00% | 200 |
|---|
| 2026.07.02 | ₩65,060 | ₩65,060 | ₩65,060 | ₩65,060 | 0.00% | 100 |
|---|
| 2026.07.01 | ₩64,973 | ₩64,973 | ₩64,973 | ₩64,973 | 0.00% | 100 |
|---|
| 2026.06.30 | ₩65,382 | ₩65,412 | ₩65,262 | ₩65,294 | -0.14% | 2.2천 |
|---|
| 2026.06.29 | ₩65,490 | ₩65,567 | ₩65,476 | ₩65,534 | +0.07% | 900 |
|---|
| 2026.06.26 | ₩65,523 | ₩65,523 | ₩65,523 | ₩65,523 | 0.00% | 100 |
|---|
| 2026.06.25 | ₩65,396 | ₩65,396 | ₩65,396 | ₩65,396 | 0.00% | 100 |
|---|
| 2026.06.24 | ₩65,275 | ₩65,349 | ₩65,275 | ₩65,349 | +0.11% | 100 |
|---|
| 2026.06.23 | ₩65,040 | ₩65,040 | ₩65,040 | ₩65,040 | 0.00% | 100 |
|---|
| 2026.06.22 | ₩64,960 | ₩64,960 | ₩64,960 | ₩64,960 | 0.00% | 100 |
|---|
| 2026.06.18 | ₩65,148 | ₩65,148 | ₩65,148 | ₩65,148 | 0.00% | 100 |
|---|
| 2026.06.17 | ₩65,074 | ₩65,074 | ₩64,960 | ₩64,960 | -0.18% | 100 |
|---|
| 2026.06.16 | ₩65,315 | ₩65,315 | ₩65,315 | ₩65,315 | 0.00% | 100 |
|---|
| 2026.06.15 | ₩65,181 | ₩65,181 | ₩65,181 | ₩65,181 | 0.00% | 100 |
|---|
| 2026.06.12 | ₩65,094 | ₩65,094 | ₩65,094 | ₩65,094 | 0.00% | 100 |
|---|
| 2026.06.11 | ₩64,913 | ₩65,208 | ₩64,913 | ₩65,208 | +0.45% | 600 |
|---|
| 2026.06.10 | ₩64,859 | ₩64,859 | ₩64,859 | ₩64,859 | 0.00% | 100 |
|---|
| 2026.06.09 | ₩64,893 | ₩64,893 | ₩64,893 | ₩64,893 | 0.00% | 100 |
|---|
| 2026.06.08 | ₩64,739 | ₩64,776 | ₩64,739 | ₩64,776 | +0.06% | 700 |
|---|
| 2026.06.05 | ₩64,799 | ₩64,799 | ₩64,799 | ₩64,799 | 0.00% | 100 |
|---|
| 2026.06.04 | ₩65,081 | ₩65,081 | ₩65,081 | ₩65,081 | 0.00% | 100 |
|---|
| 2026.06.03 | ₩65,000 | ₩65,000 | ₩65,000 | ₩65,000 | 0.00% | 100 |
|---|
| 2026.06.02 | ₩65,121 | ₩65,121 | ₩65,121 | ₩65,121 | 0.00% | 100 |
|---|
| 2026.06.01 | ₩65,074 | ₩65,091 | ₩64,940 | ₩65,091 | +0.03% | 1.8천 |
|---|
| 2026.05.29 | ₩65,386 | ₩65,386 | ₩65,386 | ₩65,386 | 0.00% | 100 |
|---|
| 2026.05.28 | ₩65,369 | ₩65,369 | ₩65,329 | ₩65,329 | -0.06% | 200 |
|---|
| 2026.05.27 | ₩65,275 | ₩65,275 | ₩65,231 | ₩65,231 | -0.07% | 100 |
|---|
| 2026.05.26 | ₩65,101 | ₩65,188 | ₩65,101 | ₩65,188 | +0.13% | 300 |
|---|
| 2026.05.22 | ₩65,744 | ₩65,744 | ₩64,940 | ₩64,960 | -1.19% | 400 |
|---|
| 2026.05.21 | ₩64,951 | ₩64,951 | ₩64,951 | ₩64,951 | 0.00% | 100 |
|---|
| 2026.05.20 | ₩64,952 | ₩64,952 | ₩64,952 | ₩64,952 | 0.00% | 100 |
|---|
| 2026.05.19 | ₩64,618 | ₩64,618 | ₩64,538 | ₩64,611 | -0.01% | 1천 |
|---|
| 2026.05.18 | ₩64,859 | ₩64,859 | ₩64,834 | ₩64,834 | -0.04% | 100 |
|---|
| 2026.05.15 | ₩64,812 | ₩64,812 | ₩64,812 | ₩64,812 | 0.00% | 200 |
|---|
| 2026.05.14 | ₩65,315 | ₩65,315 | ₩64,846 | ₩65,205 | -0.17% | 6.3천 |
|---|
| 2026.05.13 | ₩65,262 | ₩65,262 | ₩65,262 | ₩65,262 | 0.00% | 100 |
|---|
| 2026.05.12 | ₩65,255 | ₩65,255 | ₩65,255 | ₩65,255 | 0.00% | 100 |
|---|
| 2026.05.11 | ₩65,510 | ₩65,510 | ₩65,443 | ₩65,443 | -0.10% | 100 |
|---|
| 2026.05.08 | ₩65,610 | ₩65,610 | ₩65,610 | ₩65,610 | 0.00% | 100 |
|---|
| 2026.05.07 | ₩65,677 | ₩65,677 | ₩65,476 | ₩65,476 | -0.31% | 100 |
|---|
| 2026.05.06 | ₩65,617 | ₩65,630 | ₩65,617 | ₩65,630 | +0.02% | 100 |
|---|
| 2026.05.05 | ₩65,362 | ₩65,362 | ₩65,362 | ₩65,362 | 0.00% | 100 |
|---|
| 2026.05.04 | ₩65,369 | ₩65,369 | ₩65,295 | ₩65,295 | -0.11% | 100 |
|---|
| 2026.05.01 | ₩65,610 | ₩65,610 | ₩65,500 | ₩65,500 | -0.17% | 500 |
|---|
| 2026.04.30 | ₩65,685 | ₩65,685 | ₩65,685 | ₩65,685 | 0.00% | 100 |
|---|
| 2026.04.29 | ₩65,557 | ₩65,557 | ₩65,557 | ₩65,557 | 0.00% | 100 |
|---|
| 2026.04.28 | ₩65,764 | ₩65,805 | ₩65,764 | ₩65,805 | +0.06% | 1천 |
|---|
| 2026.04.27 | ₩65,939 | ₩65,939 | ₩65,939 | ₩65,939 | 0.00% | 100 |
|---|
| 2026.04.24 | ₩65,992 | ₩65,992 | ₩65,992 | ₩65,992 | 0.00% | 100 |
|---|
| 2026.04.23 | ₩65,872 | ₩65,872 | ₩65,872 | ₩65,872 | 0.00% | 100 |
|---|
| 2026.04.22 | ₩65,959 | ₩65,959 | ₩65,959 | ₩65,959 | 0.00% | 100 |
|---|
| 2026.04.21 | ₩66,026 | ₩66,026 | ₩65,924 | ₩65,924 | -0.15% | 100 |
|---|
| 2026.04.20 | ₩66,167 | ₩66,167 | ₩66,167 | ₩66,167 | 0.00% | 100 |
|---|
| 2026.04.17 | ₩66,160 | ₩66,198 | ₩66,080 | ₩66,198 | +0.06% | 1.1천 |
|---|
| 2026.04.16 | ₩65,972 | ₩65,972 | ₩65,919 | ₩65,919 | -0.08% | 100 |
|---|
| 2026.04.15 | ₩66,006 | ₩66,006 | ₩66,006 | ₩66,006 | 0.00% | 100 |
|---|
| 2026.04.14 | ₩66,093 | ₩66,093 | ₩66,093 | ₩66,093 | 0.00% | 100 |
|---|
| 2026.04.13 | ₩65,925 | ₩65,925 | ₩65,925 | ₩65,925 | 0.00% | 100 |
|---|
| 2026.04.10 | ₩65,878 | ₩65,878 | ₩65,831 | ₩65,831 | -0.07% | 100 |
|---|
| 2026.04.09 | ₩65,928 | ₩65,928 | ₩65,928 | ₩65,928 | 0.00% | 100 |
|---|
| 2026.04.08 | ₩65,919 | ₩65,919 | ₩65,919 | ₩65,919 | 0.00% | 100 |
|---|
| 2026.04.07 | ₩65,785 | ₩65,785 | ₩65,785 | ₩65,785 | 0.00% | 100 |
|---|
| 2026.04.06 | ₩65,671 | ₩65,671 | ₩65,671 | ₩65,671 | 0.00% | 100 |
|---|
| 2026.04.02 | ₩65,798 | ₩65,798 | ₩65,798 | ₩65,798 | 0.00% | 100 |
|---|
| 2026.04.01 | ₩65,711 | ₩65,711 | ₩65,711 | ₩65,711 | 0.00% | 100 |
|---|
| 2026.03.31 | ₩65,999 | ₩65,999 | ₩65,999 | ₩65,999 | 0.00% | 100 |
|---|
| 2026.03.30 | ₩65,831 | ₩65,831 | ₩65,831 | ₩65,831 | 0.00% | 100 |
|---|
| 2026.03.27 | ₩65,471 | ₩65,471 | ₩65,471 | ₩65,471 | 0.00% | 100 |
|---|
| 2026.03.26 | ₩65,543 | ₩65,577 | ₩65,402 | ₩65,402 | -0.21% | 800 |
|---|
| 2026.03.25 | ₩65,807 | ₩65,807 | ₩65,807 | ₩65,807 | 0.00% | 100 |
|---|
| 2026.03.24 | ₩65,570 | ₩65,570 | ₩65,570 | ₩65,570 | 0.00% | 100 |
|---|
| 2026.03.23 | ₩65,865 | ₩65,865 | ₩65,805 | ₩65,805 | -0.09% | 100 |
|---|
| 2026.03.20 | ₩65,604 | ₩65,604 | ₩65,604 | ₩65,604 | 0.00% | 100 |
|---|
| 2026.03.19 | ₩66,100 | ₩66,100 | ₩66,100 | ₩66,100 | 0.00% | 100 |
|---|
| 2026.03.18 | ₩66,076 | ₩66,076 | ₩66,076 | ₩66,076 | 0.00% | 100 |
|---|
| 2026.03.17 | ₩66,341 | ₩66,341 | ₩66,341 | ₩66,341 | 0.00% | 100 |
|---|
| 2026.03.16 | ₩66,254 | ₩66,254 | ₩66,254 | ₩66,254 | 0.00% | 100 |
|---|
| 2026.03.13 | ₩66,120 | ₩66,120 | ₩66,019 | ₩66,019 | -0.15% | 100 |
|---|
| 2026.03.12 | ₩66,173 | ₩66,173 | ₩66,061 | ₩66,061 | -0.17% | 100 |
|---|
| 2026.03.11 | ₩66,293 | ₩66,293 | ₩66,293 | ₩66,293 | 0.00% | 100 |
|---|
| 2026.03.10 | ₩66,549 | ₩66,549 | ₩66,468 | ₩66,468 | -0.12% | 100 |
|---|
| 2026.03.09 | ₩66,649 | ₩66,649 | ₩66,649 | ₩66,649 | 0.00% | 100 |
|---|
| 2026.03.06 | ₩66,491 | ₩66,491 | ₩66,491 | ₩66,491 | 0.00% | 100 |
|---|
| 2026.03.05 | ₩66,515 | ₩66,515 | ₩66,515 | ₩66,515 | 0.00% | 100 |
|---|
| 2026.03.04 | ₩66,696 | ₩66,696 | ₩66,696 | ₩66,696 | 0.00% | 100 |
|---|
| 2026.03.03 | ₩66,824 | ₩66,824 | ₩66,824 | ₩66,824 | 0.00% | 100 |
|---|
| 2026.03.02 | ₩66,841 | ₩66,841 | ₩66,841 | ₩66,841 | 0.00% | 100 |
|---|
| 2026.02.27 | ₩67,427 | ₩67,427 | ₩67,427 | ₩67,427 | 0.00% | 100 |
|---|
| 2026.02.26 | ₩67,206 | ₩67,206 | ₩67,206 | ₩67,206 | 0.00% | 100 |
|---|
| 2026.02.25 | ₩67,065 | ₩67,065 | ₩67,065 | ₩67,065 | 0.00% | 100 |
|---|
| 2026.02.24 | ₩67,152 | ₩67,179 | ₩67,112 | ₩67,112 | -0.06% | 800 |
|---|
| 2026.02.23 | ₩67,152 | ₩67,152 | ₩67,152 | ₩67,152 | 0.00% | 100 |
|---|
| 2026.02.20 | ₩66,944 | ₩66,944 | ₩66,944 | ₩66,944 | 0.00% | 100 |
|---|
| 2026.02.19 | ₩66,944 | ₩66,944 | ₩66,944 | ₩66,944 | 0.00% | 100 |
|---|
| 2026.02.18 | ₩66,904 | ₩66,904 | ₩66,904 | ₩66,904 | 0.00% | 100 |
|---|
| 2026.02.17 | ₩66,998 | ₩66,998 | ₩66,998 | ₩66,998 | 0.00% | 100 |
|---|
| 2026.02.13 | ₩67,036 | ₩67,036 | ₩67,036 | ₩67,036 | 0.00% | 100 |
|---|
| 2026.02.12 | ₩66,824 | ₩66,824 | ₩66,824 | ₩66,824 | 0.00% | 100 |
|---|
| 2026.02.11 | ₩66,556 | ₩66,556 | ₩66,556 | ₩66,556 | 0.00% | 100 |
|---|
| 2026.02.10 | ₩66,683 | ₩66,683 | ₩66,683 | ₩66,683 | 0.00% | 100 |
|---|
| 2026.02.09 | ₩66,534 | ₩66,534 | ₩66,515 | ₩66,515 | -0.03% | 1천 |
|---|
| 2026.02.06 | ₩66,475 | ₩66,475 | ₩66,475 | ₩66,475 | 0.00% | 100 |
|---|
| 2026.02.05 | ₩66,529 | ₩66,529 | ₩66,529 | ₩66,529 | 0.00% | 100 |
|---|
| 2026.02.04 | ₩66,220 | ₩66,220 | ₩66,220 | ₩66,220 | 0.00% | 100 |
|---|
| 2026.02.03 | ₩66,220 | ₩66,220 | ₩66,220 | ₩66,220 | 0.00% | 100 |
|---|
| 2026.02.02 | ₩66,188 | ₩66,188 | ₩66,188 | ₩66,188 | 0.00% | 100 |
|---|
| 2026.01.30 | ₩66,515 | ₩66,515 | ₩66,515 | ₩66,515 | 0.00% | 100 |
|---|
| 2026.01.29 | ₩66,474 | ₩66,474 | ₩66,474 | ₩66,474 | 0.00% | 100 |
|---|
| 2026.01.28 | ₩66,388 | ₩66,388 | ₩66,388 | ₩66,388 | 0.00% | 100 |
|---|
| 2026.01.27 | ₩66,451 | ₩66,451 | ₩66,451 | ₩66,451 | 0.00% | 100 |
|---|
| 2026.01.26 | ₩66,395 | ₩66,468 | ₩66,395 | ₩66,468 | +0.11% | 100 |
|---|
| 2026.01.23 | ₩66,408 | ₩66,408 | ₩66,408 | ₩66,408 | 0.00% | 100 |
|---|
| 2026.01.22 | ₩66,308 | ₩66,328 | ₩66,308 | ₩66,328 | +0.03% | 400 |
|---|
| 2026.01.21 | ₩66,334 | ₩66,368 | ₩66,334 | ₩66,368 | +0.05% | 100 |
|---|
| 2026.01.20 | ₩66,308 | ₩66,308 | ₩66,274 | ₩66,274 | -0.05% | 300 |
|---|
| 2026.01.16 | ₩66,509 | ₩66,509 | ₩66,395 | ₩66,395 | -0.17% | 600 |
|---|
| 2026.01.15 | ₩66,603 | ₩66,603 | ₩66,562 | ₩66,562 | -0.06% | 100 |
|---|
| 2026.01.14 | ₩66,656 | ₩66,737 | ₩66,603 | ₩66,684 | +0.04% | 4.2천 |
|---|
| 2026.01.13 | ₩66,629 | ₩66,629 | ₩66,589 | ₩66,589 | -0.06% | 200 |
|---|
| 2026.01.12 | ₩66,489 | ₩66,562 | ₩66,468 | ₩66,529 | +0.06% | 1.2천 |
|---|
| 2026.01.09 | ₩66,589 | ₩66,735 | ₩66,561 | ₩66,566 | -0.03% | 4.7천 |
|---|
| 2026.01.08 | ₩66,535 | ₩66,750 | ₩66,535 | ₩66,562 | +0.04% | 5.5천 |
|---|
| 2026.01.07 | ₩66,710 | ₩66,710 | ₩66,676 | ₩66,676 | -0.05% | 400 |
|---|
| 2026.01.06 | ₩66,616 | ₩66,623 | ₩66,609 | ₩66,609 | -0.01% | 200 |
|---|
| 2026.01.05 | ₩66,649 | ₩66,649 | ₩66,649 | ₩66,649 | 0.00% | 1.3천 |
|---|
| 2026.01.02 | ₩66,522 | ₩66,535 | ₩66,515 | ₩66,515 | -0.01% | 500 |
|---|
| 2025.12.31 | ₩66,603 | ₩66,603 | ₩66,522 | ₩66,522 | -0.12% | 100 |
|---|
| 2025.12.30 | ₩66,656 | ₩66,656 | ₩66,656 | ₩66,656 | 0.00% | 100 |
|---|
| 2025.12.29 | ₩66,898 | ₩67,260 | ₩66,857 | ₩66,898 | 0.00% | 1.8만 |
|---|
| 2025.12.26 | ₩66,797 | ₩66,797 | ₩66,797 | ₩66,797 | 0.00% | 100 |
|---|
| 2025.12.24 | ₩66,730 | ₩66,730 | ₩66,730 | ₩66,730 | 0.00% | 100 |
|---|
| 2025.12.23 | ₩66,623 | ₩66,623 | ₩66,623 | ₩66,623 | 0.00% | 100 |
|---|
| 2025.12.22 | ₩66,670 | ₩66,670 | ₩66,670 | ₩66,670 | 0.00% | 100 |
|---|
| 2025.12.19 | ₩66,716 | ₩66,716 | ₩66,716 | ₩66,716 | 0.00% | 100 |
|---|
| 2025.12.18 | ₩66,824 | ₩66,824 | ₩66,824 | ₩66,824 | 0.00% | 100 |
|---|
| 2025.12.17 | ₩66,696 | ₩66,696 | ₩66,696 | ₩66,696 | 0.00% | 100 |
|---|
| 2025.12.16 | ₩66,562 | ₩66,703 | ₩66,482 | ₩66,703 | +0.21% | 800 |
|---|
| 2025.12.15 | ₩66,576 | ₩66,576 | ₩66,576 | ₩66,576 | 0.00% | 100 |
|---|
| 2025.12.12 | ₩66,522 | ₩66,522 | ₩66,522 | ₩66,522 | 0.00% | 100 |
|---|
| 2025.12.11 | ₩66,615 | ₩66,615 | ₩66,615 | ₩66,615 | 0.00% | 100 |
|---|
| 2025.12.10 | ₩66,588 | ₩66,588 | ₩66,588 | ₩66,588 | 0.00% | 100 |
|---|
| 2025.12.09 | ₩66,415 | ₩66,415 | ₩66,415 | ₩66,415 | 0.00% | 100 |
|---|
| 2025.12.08 | ₩66,455 | ₩66,482 | ₩66,321 | ₩66,482 | +0.04% | 700 |
|---|
| 2025.12.05 | ₩66,596 | ₩66,596 | ₩66,596 | ₩66,596 | 0.00% | 100 |
|---|
| 2025.12.04 | ₩66,777 | ₩66,777 | ₩66,692 | ₩66,692 | -0.13% | 400 |
|---|
| 2025.12.03 | ₩66,851 | ₩66,851 | ₩66,851 | ₩66,851 | 0.00% | 100 |
|---|
| 2025.12.02 | ₩66,737 | ₩66,737 | ₩66,737 | ₩66,737 | 0.00% | 100 |
|---|
| 2025.12.01 | ₩66,938 | ₩66,938 | ₩66,703 | ₩66,703 | -0.35% | 300 |
|---|
| 2025.11.28 | ₩67,139 | ₩67,139 | ₩67,139 | ₩67,139 | 0.00% | 100 |
|---|
| 2025.11.26 | ₩67,206 | ₩67,206 | ₩67,206 | ₩67,206 | 0.00% | 100 |
|---|
| 2025.11.25 | ₩67,179 | ₩67,179 | ₩67,179 | ₩67,179 | 0.00% | 100 |
|---|
| 2025.11.24 | ₩67,052 | ₩67,052 | ₩67,052 | ₩67,052 | 0.00% | 100 |
|---|
| 2025.11.21 | ₩66,985 | ₩66,985 | ₩66,985 | ₩66,985 | 0.00% | 100 |
|---|
| 2025.11.20 | ₩66,830 | ₩66,871 | ₩66,805 | ₩66,841 | +0.02% | 500 |
|---|
| 2025.11.19 | ₩66,690 | ₩66,690 | ₩66,690 | ₩66,690 | 0.00% | 100 |
|---|
| 2025.11.18 | ₩66,777 | ₩66,777 | ₩66,723 | ₩66,723 | -0.08% | 100 |
|---|
| 2025.11.17 | ₩66,649 | ₩66,649 | ₩66,649 | ₩66,649 | 0.00% | 100 |
|---|
| 2025.11.14 | ₩66,589 | ₩66,589 | ₩66,589 | ₩66,589 | 0.00% | 100 |
|---|
| 2025.11.13 | ₩66,657 | ₩66,703 | ₩66,657 | ₩66,703 | +0.07% | 200 |
|---|
| 2025.11.12 | ₩66,793 | ₩66,793 | ₩66,793 | ₩66,793 | 0.00% | 100 |
|---|
| 2025.11.11 | ₩66,790 | ₩66,790 | ₩66,790 | ₩66,790 | 0.00% | 100 |
|---|
| 2025.11.10 | ₩66,609 | ₩66,609 | ₩66,609 | ₩66,609 | 0.00% | 100 |
|---|
| 2025.11.07 | ₩66,670 | ₩66,757 | ₩66,670 | ₩66,757 | +0.13% | 400 |
|---|
| 2025.11.06 | ₩66,683 | ₩66,683 | ₩66,683 | ₩66,683 | 0.00% | 100 |
|---|
| 2025.11.05 | ₩66,408 | ₩66,408 | ₩66,408 | ₩66,408 | 0.00% | 100 |
|---|
| 2025.11.04 | ₩66,623 | ₩66,623 | ₩66,623 | ₩66,623 | 0.00% | 100 |
|---|
| 2025.11.03 | ₩66,557 | ₩66,557 | ₩66,557 | ₩66,557 | 0.00% | 100 |
|---|
| 2025.10.31 | ₩66,784 | ₩66,784 | ₩66,784 | ₩66,784 | 0.00% | 100 |
|---|
| 2025.10.30 | ₩66,737 | ₩66,750 | ₩66,737 | ₩66,750 | +0.02% | 200 |
|---|
| 2025.10.29 | ₩66,779 | ₩66,779 | ₩66,779 | ₩66,779 | 0.00% | 100 |
|---|
| 2025.10.28 | ₩67,058 | ₩67,112 | ₩67,058 | ₩67,112 | +0.08% | 600 |
|---|
| 2025.10.27 | ₩67,072 | ₩67,072 | ₩67,072 | ₩67,072 | 0.00% | 100 |
|---|
| 2025.10.24 | ₩67,092 | ₩67,092 | ₩67,092 | ₩67,092 | 0.00% | 200 |
|---|
| 2025.10.23 | ₩67,072 | ₩67,072 | ₩67,072 | ₩67,072 | 0.00% | 100 |
|---|
| 2025.10.22 | ₩67,219 | ₩67,219 | ₩67,219 | ₩67,219 | 0.00% | 100 |
|---|
| 2025.10.21 | ₩67,192 | ₩67,192 | ₩67,192 | ₩67,192 | 0.00% | 100 |
|---|
| 2025.10.20 | ₩67,112 | ₩67,112 | ₩67,112 | ₩67,112 | 0.00% | 100 |
|---|
| 2025.10.17 | ₩67,058 | ₩67,058 | ₩67,058 | ₩67,058 | 0.00% | 100 |
|---|
| 2025.10.16 | ₩67,166 | ₩67,166 | ₩67,166 | ₩67,166 | 0.00% | 100 |
|---|
| 2025.10.15 | ₩66,908 | ₩66,908 | ₩66,908 | ₩66,908 | 0.00% | 100 |
|---|
| 2025.10.14 | ₩66,971 | ₩66,971 | ₩66,971 | ₩66,971 | 0.00% | 100 |
|---|
| 2025.10.13 | ₩66,851 | ₩66,851 | ₩66,851 | ₩66,851 | 0.00% | 100 |
|---|
| 2025.10.10 | ₩66,817 | ₩66,817 | ₩66,817 | ₩66,817 | 0.00% | 100 |
|---|