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 | ₩62,367 | ₩62,367 | ₩62,367 | ₩62,367 | 0.00% | 100 |
| 2026.10.08 | ₩62,422 | ₩62,422 | ₩62,422 | ₩62,422 | 0.00% | 100 |
| 2026.10.07 | ₩62,271 | ₩62,271 | ₩62,271 | ₩62,271 | 0.00% | 100 |
| 2026.10.06 | ₩62,249 | ₩62,249 | ₩62,249 | ₩62,249 | 0.00% | 100 |
| 2026.10.05 | ₩62,145 | ₩62,145 | ₩62,145 | ₩62,145 | 0.00% | 100 |
| 2026.10.02 | ₩62,163 | ₩62,163 | ₩62,163 | ₩62,163 | 0.00% | 100 |
| 2026.10.01 | ₩62,301 | ₩62,301 | ₩62,301 | ₩62,301 | 0.00% | 100 |
| 2026.09.30 | ₩62,443 | ₩62,443 | ₩62,311 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| -0.21% |
| 100 |
| 2026.09.29 | ₩62,301 | ₩62,383 | ₩62,283 | ₩62,383 | +0.13% | 3.4천 |
|---|
| 2026.09.28 | ₩62,396 | ₩62,396 | ₩62,396 | ₩62,396 | 0.00% | 100 |
|---|
| 2026.09.25 | ₩62,642 | ₩62,642 | ₩62,642 | ₩62,642 | 0.00% | 100 |
|---|
| 2026.09.24 | ₩62,562 | ₩62,562 | ₩62,450 | ₩62,450 | -0.18% | 400 |
|---|
| 2026.09.23 | ₩62,637 | ₩62,637 | ₩62,637 | ₩62,637 | 0.00% | 100 |
|---|
| 2026.09.22 | ₩63,139 | ₩63,139 | ₩63,139 | ₩63,139 | 0.00% | 100 |
|---|
| 2026.09.21 | ₩63,118 | ₩63,118 | ₩63,118 | ₩63,118 | 0.00% | 100 |
|---|
| 2026.09.18 | ₩62,971 | ₩62,971 | ₩62,971 | ₩62,971 | 0.00% | 100 |
|---|
| 2026.09.17 | ₩63,138 | ₩63,211 | ₩63,138 | ₩63,211 | +0.12% | 200 |
|---|
| 2026.09.16 | ₩63,188 | ₩63,188 | ₩62,959 | ₩62,959 | -0.36% | 300 |
|---|
| 2026.09.15 | ₩63,033 | ₩63,033 | ₩63,033 | ₩63,033 | 0.00% | 100 |
|---|
| 2026.09.14 | ₩63,091 | ₩63,091 | ₩63,091 | ₩63,091 | 0.00% | 100 |
|---|
| 2026.09.11 | ₩63,138 | ₩63,138 | ₩63,138 | ₩63,138 | 0.00% | 100 |
|---|
| 2026.09.10 | ₩63,230 | ₩63,230 | ₩63,230 | ₩63,230 | 0.00% | 100 |
|---|
| 2026.09.09 | ₩63,605 | ₩63,624 | ₩63,605 | ₩63,624 | +0.03% | 800 |
|---|
| 2026.09.08 | ₩63,725 | ₩63,760 | ₩63,592 | ₩63,759 | +0.05% | 2.1천 |
|---|
| 2026.09.04 | ₩63,876 | ₩63,876 | ₩63,825 | ₩63,825 | -0.08% | 700 |
|---|
| 2026.09.03 | ₩63,859 | ₩63,859 | ₩63,859 | ₩63,859 | 0.00% | 100 |
|---|
| 2026.09.02 | ₩63,775 | ₩63,775 | ₩63,775 | ₩63,775 | 0.00% | 100 |
|---|
| 2026.09.01 | ₩63,732 | ₩63,732 | ₩63,732 | ₩63,732 | 0.00% | 100 |
|---|
| 2026.08.31 | ₩64,097 | ₩64,097 | ₩64,097 | ₩64,097 | 0.00% | 100 |
|---|
| 2026.08.28 | ₩64,153 | ₩64,153 | ₩64,153 | ₩64,153 | 0.00% | 100 |
|---|
| 2026.08.27 | ₩64,386 | ₩64,386 | ₩64,386 | ₩64,386 | 0.00% | 100 |
|---|
| 2026.08.26 | ₩64,428 | ₩64,428 | ₩64,428 | ₩64,428 | 0.00% | 100 |
|---|
| 2026.08.25 | ₩64,561 | ₩64,561 | ₩64,561 | ₩64,561 | 0.00% | 100 |
|---|
| 2026.08.24 | ₩64,306 | ₩64,306 | ₩64,306 | ₩64,306 | 0.00% | 100 |
|---|
| 2026.08.21 | ₩64,260 | ₩64,260 | ₩64,213 | ₩64,213 | -0.07% | 400 |
|---|
| 2026.08.20 | ₩64,321 | ₩64,321 | ₩64,321 | ₩64,321 | 0.00% | 100 |
|---|
| 2026.08.19 | ₩64,475 | ₩64,475 | ₩64,475 | ₩64,475 | 0.00% | 100 |
|---|
| 2026.08.18 | ₩64,320 | ₩64,320 | ₩64,320 | ₩64,320 | 0.00% | 100 |
|---|
| 2026.08.17 | ₩64,280 | ₩64,280 | ₩64,280 | ₩64,280 | 0.00% | 100 |
|---|
| 2026.08.14 | ₩64,346 | ₩64,346 | ₩64,346 | ₩64,346 | 0.00% | 100 |
|---|
| 2026.08.13 | ₩64,460 | ₩64,460 | ₩64,460 | ₩64,460 | 0.00% | 100 |
|---|
| 2026.08.12 | ₩64,280 | ₩64,280 | ₩64,280 | ₩64,280 | 0.00% | 100 |
|---|
| 2026.08.11 | ₩64,226 | ₩64,226 | ₩64,226 | ₩64,226 | 0.00% | 100 |
|---|
| 2026.08.10 | ₩64,173 | ₩64,173 | ₩64,173 | ₩64,173 | 0.00% | 100 |
|---|
| 2026.08.07 | ₩64,354 | ₩64,354 | ₩64,354 | ₩64,354 | 0.00% | 100 |
|---|
| 2026.08.06 | ₩64,233 | ₩64,233 | ₩64,233 | ₩64,233 | 0.00% | 100 |
|---|
| 2026.08.05 | ₩64,433 | ₩64,433 | ₩64,401 | ₩64,401 | -0.05% | 700 |
|---|
| 2026.08.04 | ₩64,393 | ₩64,393 | ₩64,393 | ₩64,393 | 0.00% | 100 |
|---|
| 2026.08.03 | ₩64,179 | ₩64,300 | ₩64,146 | ₩64,170 | -0.01% | 2.4천 |
|---|
| 2026.07.31 | ₩64,244 | ₩64,244 | ₩64,244 | ₩64,244 | 0.00% | 100 |
|---|
| 2026.07.30 | ₩64,400 | ₩64,400 | ₩64,400 | ₩64,400 | 0.00% | 100 |
|---|
| 2026.07.29 | ₩64,372 | ₩64,372 | ₩64,372 | ₩64,372 | 0.00% | 100 |
|---|
| 2026.07.28 | ₩64,520 | ₩64,520 | ₩64,520 | ₩64,520 | 0.00% | 100 |
|---|
| 2026.07.27 | ₩64,286 | ₩64,374 | ₩64,286 | ₩64,374 | +0.14% | 200 |
|---|
| 2026.07.24 | ₩64,253 | ₩64,253 | ₩64,253 | ₩64,253 | 0.00% | 100 |
|---|
| 2026.07.23 | ₩64,145 | ₩64,145 | ₩64,145 | ₩64,145 | 0.00% | 100 |
|---|
| 2026.07.22 | ₩64,280 | ₩64,280 | ₩64,280 | ₩64,280 | 0.00% | 200 |
|---|
| 2026.07.21 | ₩64,400 | ₩64,400 | ₩64,400 | ₩64,400 | 0.00% | 100 |
|---|
| 2026.07.20 | ₩64,533 | ₩64,533 | ₩64,533 | ₩64,533 | 0.00% | 100 |
|---|
| 2026.07.17 | ₩64,680 | ₩64,680 | ₩64,680 | ₩64,680 | 0.00% | 100 |
|---|
| 2026.07.16 | ₩64,627 | ₩64,627 | ₩64,627 | ₩64,627 | 0.00% | 100 |
|---|
| 2026.07.15 | ₩64,634 | ₩64,667 | ₩64,634 | ₩64,667 | +0.05% | 200 |
|---|
| 2026.07.14 | ₩64,513 | ₩64,528 | ₩64,513 | ₩64,528 | +0.02% | 300 |
|---|
| 2026.07.13 | ₩64,340 | ₩64,360 | ₩64,340 | ₩64,360 | +0.03% | 300 |
|---|
| 2026.07.10 | ₩64,560 | ₩64,560 | ₩64,560 | ₩64,560 | 0.00% | 100 |
|---|
| 2026.07.09 | ₩64,393 | ₩64,593 | ₩64,393 | ₩64,593 | +0.31% | 900 |
|---|
| 2026.07.08 | ₩64,480 | ₩64,480 | ₩64,480 | ₩64,480 | 0.00% | 100 |
|---|
| 2026.07.07 | ₩64,580 | ₩64,600 | ₩64,420 | ₩64,600 | +0.03% | 500 |
|---|
| 2026.07.06 | ₩64,841 | ₩64,841 | ₩64,841 | ₩64,841 | 0.00% | 200 |
|---|
| 2026.07.02 | ₩64,807 | ₩64,807 | ₩64,807 | ₩64,807 | 0.00% | 100 |
|---|
| 2026.07.01 | ₩64,720 | ₩64,720 | ₩64,720 | ₩64,720 | 0.00% | 100 |
|---|
| 2026.06.30 | ₩65,128 | ₩65,157 | ₩65,008 | ₩65,040 | -0.14% | 2.2천 |
|---|
| 2026.06.29 | ₩65,235 | ₩65,312 | ₩65,221 | ₩65,279 | +0.07% | 900 |
|---|
| 2026.06.26 | ₩65,268 | ₩65,268 | ₩65,268 | ₩65,268 | 0.00% | 100 |
|---|
| 2026.06.25 | ₩65,141 | ₩65,141 | ₩65,141 | ₩65,141 | 0.00% | 100 |
|---|
| 2026.06.24 | ₩65,021 | ₩65,094 | ₩65,021 | ₩65,094 | +0.11% | 100 |
|---|
| 2026.06.23 | ₩64,787 | ₩64,787 | ₩64,787 | ₩64,787 | 0.00% | 100 |
|---|
| 2026.06.22 | ₩64,707 | ₩64,707 | ₩64,707 | ₩64,707 | 0.00% | 100 |
|---|
| 2026.06.18 | ₩64,894 | ₩64,894 | ₩64,894 | ₩64,894 | 0.00% | 100 |
|---|
| 2026.06.17 | ₩64,821 | ₩64,821 | ₩64,707 | ₩64,707 | -0.18% | 100 |
|---|
| 2026.06.16 | ₩65,061 | ₩65,061 | ₩65,061 | ₩65,061 | 0.00% | 100 |
|---|
| 2026.06.15 | ₩64,927 | ₩64,927 | ₩64,927 | ₩64,927 | 0.00% | 100 |
|---|
| 2026.06.12 | ₩64,841 | ₩64,841 | ₩64,841 | ₩64,841 | 0.00% | 100 |
|---|
| 2026.06.11 | ₩64,660 | ₩64,954 | ₩64,660 | ₩64,954 | +0.45% | 600 |
|---|
| 2026.06.10 | ₩64,607 | ₩64,607 | ₩64,607 | ₩64,607 | 0.00% | 100 |
|---|
| 2026.06.09 | ₩64,640 | ₩64,640 | ₩64,640 | ₩64,640 | 0.00% | 100 |
|---|
| 2026.06.08 | ₩64,487 | ₩64,524 | ₩64,487 | ₩64,524 | +0.06% | 700 |
|---|
| 2026.06.05 | ₩64,547 | ₩64,547 | ₩64,547 | ₩64,547 | 0.00% | 100 |
|---|
| 2026.06.04 | ₩64,827 | ₩64,827 | ₩64,827 | ₩64,827 | 0.00% | 100 |
|---|
| 2026.06.03 | ₩64,747 | ₩64,747 | ₩64,747 | ₩64,747 | 0.00% | 100 |
|---|
| 2026.06.02 | ₩64,867 | ₩64,867 | ₩64,867 | ₩64,867 | 0.00% | 100 |
|---|
| 2026.06.01 | ₩64,821 | ₩64,838 | ₩64,687 | ₩64,838 | +0.03% | 1.8천 |
|---|
| 2026.05.29 | ₩65,132 | ₩65,132 | ₩65,132 | ₩65,132 | 0.00% | 100 |
|---|
| 2026.05.28 | ₩65,114 | ₩65,114 | ₩65,074 | ₩65,074 | -0.06% | 200 |
|---|
| 2026.05.27 | ₩65,021 | ₩65,021 | ₩64,977 | ₩64,977 | -0.07% | 100 |
|---|
| 2026.05.26 | ₩64,847 | ₩64,934 | ₩64,847 | ₩64,934 | +0.13% | 300 |
|---|
| 2026.05.22 | ₩65,488 | ₩65,488 | ₩64,687 | ₩64,707 | -1.19% | 400 |
|---|
| 2026.05.21 | ₩64,698 | ₩64,698 | ₩64,698 | ₩64,698 | 0.00% | 100 |
|---|
| 2026.05.20 | ₩64,699 | ₩64,699 | ₩64,699 | ₩64,699 | 0.00% | 100 |
|---|
| 2026.05.19 | ₩64,366 | ₩64,366 | ₩64,286 | ₩64,360 | -0.01% | 1천 |
|---|
| 2026.05.18 | ₩64,607 | ₩64,607 | ₩64,581 | ₩64,581 | -0.04% | 100 |
|---|
| 2026.05.15 | ₩64,560 | ₩64,560 | ₩64,560 | ₩64,560 | 0.00% | 200 |
|---|
| 2026.05.14 | ₩65,061 | ₩65,061 | ₩64,593 | ₩64,951 | -0.17% | 6.3천 |
|---|
| 2026.05.13 | ₩65,008 | ₩65,008 | ₩65,008 | ₩65,008 | 0.00% | 100 |
|---|
| 2026.05.12 | ₩65,001 | ₩65,001 | ₩65,001 | ₩65,001 | 0.00% | 100 |
|---|
| 2026.05.11 | ₩65,255 | ₩65,255 | ₩65,188 | ₩65,188 | -0.10% | 100 |
|---|
| 2026.05.08 | ₩65,355 | ₩65,355 | ₩65,355 | ₩65,355 | 0.00% | 100 |
|---|
| 2026.05.07 | ₩65,422 | ₩65,422 | ₩65,221 | ₩65,221 | -0.31% | 100 |
|---|
| 2026.05.06 | ₩65,362 | ₩65,375 | ₩65,362 | ₩65,375 | +0.02% | 100 |
|---|
| 2026.05.05 | ₩65,108 | ₩65,108 | ₩65,108 | ₩65,108 | 0.00% | 100 |
|---|
| 2026.05.04 | ₩65,114 | ₩65,114 | ₩65,041 | ₩65,041 | -0.11% | 100 |
|---|
| 2026.05.01 | ₩65,355 | ₩65,355 | ₩65,245 | ₩65,245 | -0.17% | 500 |
|---|
| 2026.04.30 | ₩65,430 | ₩65,430 | ₩65,430 | ₩65,430 | 0.00% | 100 |
|---|
| 2026.04.29 | ₩65,301 | ₩65,301 | ₩65,301 | ₩65,301 | 0.00% | 100 |
|---|
| 2026.04.28 | ₩65,508 | ₩65,548 | ₩65,508 | ₩65,548 | +0.06% | 1천 |
|---|
| 2026.04.27 | ₩65,682 | ₩65,682 | ₩65,682 | ₩65,682 | 0.00% | 100 |
|---|
| 2026.04.24 | ₩65,735 | ₩65,735 | ₩65,735 | ₩65,735 | 0.00% | 100 |
|---|
| 2026.04.23 | ₩65,615 | ₩65,615 | ₩65,615 | ₩65,615 | 0.00% | 100 |
|---|
| 2026.04.22 | ₩65,702 | ₩65,702 | ₩65,702 | ₩65,702 | 0.00% | 100 |
|---|
| 2026.04.21 | ₩65,769 | ₩65,769 | ₩65,667 | ₩65,667 | -0.15% | 100 |
|---|
| 2026.04.20 | ₩65,909 | ₩65,909 | ₩65,909 | ₩65,909 | 0.00% | 100 |
|---|
| 2026.04.17 | ₩65,902 | ₩65,940 | ₩65,822 | ₩65,940 | +0.06% | 1.1천 |
|---|
| 2026.04.16 | ₩65,715 | ₩65,715 | ₩65,662 | ₩65,662 | -0.08% | 100 |
|---|
| 2026.04.15 | ₩65,749 | ₩65,749 | ₩65,749 | ₩65,749 | 0.00% | 100 |
|---|
| 2026.04.14 | ₩65,836 | ₩65,836 | ₩65,836 | ₩65,836 | 0.00% | 100 |
|---|
| 2026.04.13 | ₩65,669 | ₩65,669 | ₩65,669 | ₩65,669 | 0.00% | 100 |
|---|
| 2026.04.10 | ₩65,622 | ₩65,622 | ₩65,575 | ₩65,575 | -0.07% | 100 |
|---|
| 2026.04.09 | ₩65,671 | ₩65,671 | ₩65,671 | ₩65,671 | 0.00% | 100 |
|---|
| 2026.04.08 | ₩65,662 | ₩65,662 | ₩65,662 | ₩65,662 | 0.00% | 100 |
|---|
| 2026.04.07 | ₩65,528 | ₩65,528 | ₩65,528 | ₩65,528 | 0.00% | 100 |
|---|
| 2026.04.06 | ₩65,415 | ₩65,415 | ₩65,415 | ₩65,415 | 0.00% | 100 |
|---|
| 2026.04.02 | ₩65,542 | ₩65,542 | ₩65,542 | ₩65,542 | 0.00% | 100 |
|---|
| 2026.04.01 | ₩65,455 | ₩65,455 | ₩65,455 | ₩65,455 | 0.00% | 100 |
|---|
| 2026.03.31 | ₩65,742 | ₩65,742 | ₩65,742 | ₩65,742 | 0.00% | 100 |
|---|
| 2026.03.30 | ₩65,575 | ₩65,575 | ₩65,575 | ₩65,575 | 0.00% | 100 |
|---|
| 2026.03.27 | ₩65,216 | ₩65,216 | ₩65,216 | ₩65,216 | 0.00% | 100 |
|---|
| 2026.03.26 | ₩65,288 | ₩65,321 | ₩65,148 | ₩65,148 | -0.21% | 800 |
|---|
| 2026.03.25 | ₩65,551 | ₩65,551 | ₩65,551 | ₩65,551 | 0.00% | 100 |
|---|
| 2026.03.24 | ₩65,315 | ₩65,315 | ₩65,315 | ₩65,315 | 0.00% | 100 |
|---|
| 2026.03.23 | ₩65,609 | ₩65,609 | ₩65,548 | ₩65,548 | -0.09% | 100 |
|---|
| 2026.03.20 | ₩65,348 | ₩65,348 | ₩65,348 | ₩65,348 | 0.00% | 100 |
|---|
| 2026.03.19 | ₩65,842 | ₩65,842 | ₩65,842 | ₩65,842 | 0.00% | 100 |
|---|
| 2026.03.18 | ₩65,818 | ₩65,818 | ₩65,818 | ₩65,818 | 0.00% | 100 |
|---|
| 2026.03.17 | ₩66,083 | ₩66,083 | ₩66,083 | ₩66,083 | 0.00% | 100 |
|---|
| 2026.03.16 | ₩65,996 | ₩65,996 | ₩65,996 | ₩65,996 | 0.00% | 100 |
|---|
| 2026.03.13 | ₩65,862 | ₩65,862 | ₩65,762 | ₩65,762 | -0.15% | 100 |
|---|
| 2026.03.12 | ₩65,916 | ₩65,916 | ₩65,804 | ₩65,804 | -0.17% | 100 |
|---|
| 2026.03.11 | ₩66,035 | ₩66,035 | ₩66,035 | ₩66,035 | 0.00% | 100 |
|---|
| 2026.03.10 | ₩66,290 | ₩66,290 | ₩66,210 | ₩66,210 | -0.12% | 100 |
|---|
| 2026.03.09 | ₩66,390 | ₩66,390 | ₩66,390 | ₩66,390 | 0.00% | 100 |
|---|
| 2026.03.06 | ₩66,232 | ₩66,232 | ₩66,232 | ₩66,232 | 0.00% | 100 |
|---|
| 2026.03.05 | ₩66,256 | ₩66,256 | ₩66,256 | ₩66,256 | 0.00% | 100 |
|---|
| 2026.03.04 | ₩66,437 | ₩66,437 | ₩66,437 | ₩66,437 | 0.00% | 100 |
|---|
| 2026.03.03 | ₩66,564 | ₩66,564 | ₩66,564 | ₩66,564 | 0.00% | 100 |
|---|
| 2026.03.02 | ₩66,581 | ₩66,581 | ₩66,581 | ₩66,581 | 0.00% | 100 |
|---|
| 2026.02.27 | ₩67,165 | ₩67,165 | ₩67,165 | ₩67,165 | 0.00% | 100 |
|---|
| 2026.02.26 | ₩66,944 | ₩66,944 | ₩66,944 | ₩66,944 | 0.00% | 100 |
|---|
| 2026.02.25 | ₩66,804 | ₩66,804 | ₩66,804 | ₩66,804 | 0.00% | 100 |
|---|
| 2026.02.24 | ₩66,891 | ₩66,918 | ₩66,851 | ₩66,851 | -0.06% | 800 |
|---|
| 2026.02.23 | ₩66,891 | ₩66,891 | ₩66,891 | ₩66,891 | 0.00% | 100 |
|---|
| 2026.02.20 | ₩66,684 | ₩66,684 | ₩66,684 | ₩66,684 | 0.00% | 100 |
|---|
| 2026.02.19 | ₩66,684 | ₩66,684 | ₩66,684 | ₩66,684 | 0.00% | 100 |
|---|
| 2026.02.18 | ₩66,644 | ₩66,644 | ₩66,644 | ₩66,644 | 0.00% | 100 |
|---|
| 2026.02.17 | ₩66,737 | ₩66,737 | ₩66,737 | ₩66,737 | 0.00% | 100 |
|---|
| 2026.02.13 | ₩66,775 | ₩66,775 | ₩66,775 | ₩66,775 | 0.00% | 100 |
|---|
| 2026.02.12 | ₩66,564 | ₩66,564 | ₩66,564 | ₩66,564 | 0.00% | 100 |
|---|
| 2026.02.11 | ₩66,296 | ₩66,296 | ₩66,296 | ₩66,296 | 0.00% | 100 |
|---|
| 2026.02.10 | ₩66,423 | ₩66,423 | ₩66,423 | ₩66,423 | 0.00% | 100 |
|---|
| 2026.02.09 | ₩66,275 | ₩66,275 | ₩66,256 | ₩66,256 | -0.03% | 1천 |
|---|
| 2026.02.06 | ₩66,216 | ₩66,216 | ₩66,216 | ₩66,216 | 0.00% | 100 |
|---|
| 2026.02.05 | ₩66,270 | ₩66,270 | ₩66,270 | ₩66,270 | 0.00% | 100 |
|---|
| 2026.02.04 | ₩65,963 | ₩65,963 | ₩65,963 | ₩65,963 | 0.00% | 100 |
|---|
| 2026.02.03 | ₩65,963 | ₩65,963 | ₩65,963 | ₩65,963 | 0.00% | 100 |
|---|
| 2026.02.02 | ₩65,931 | ₩65,931 | ₩65,931 | ₩65,931 | 0.00% | 100 |
|---|
| 2026.01.30 | ₩66,256 | ₩66,256 | ₩66,256 | ₩66,256 | 0.00% | 100 |
|---|
| 2026.01.29 | ₩66,215 | ₩66,215 | ₩66,215 | ₩66,215 | 0.00% | 100 |
|---|
| 2026.01.28 | ₩66,130 | ₩66,130 | ₩66,130 | ₩66,130 | 0.00% | 100 |
|---|
| 2026.01.27 | ₩66,192 | ₩66,192 | ₩66,192 | ₩66,192 | 0.00% | 100 |
|---|
| 2026.01.26 | ₩66,136 | ₩66,210 | ₩66,136 | ₩66,210 | +0.11% | 100 |
|---|
| 2026.01.23 | ₩66,150 | ₩66,150 | ₩66,150 | ₩66,150 | 0.00% | 100 |
|---|
| 2026.01.22 | ₩66,049 | ₩66,069 | ₩66,049 | ₩66,069 | +0.03% | 400 |
|---|
| 2026.01.21 | ₩66,076 | ₩66,109 | ₩66,076 | ₩66,109 | +0.05% | 100 |
|---|
| 2026.01.20 | ₩66,049 | ₩66,049 | ₩66,016 | ₩66,016 | -0.05% | 300 |
|---|
| 2026.01.16 | ₩66,250 | ₩66,250 | ₩66,136 | ₩66,136 | -0.17% | 600 |
|---|
| 2026.01.15 | ₩66,343 | ₩66,343 | ₩66,303 | ₩66,303 | -0.06% | 100 |
|---|
| 2026.01.14 | ₩66,397 | ₩66,477 | ₩66,343 | ₩66,425 | +0.04% | 4.2천 |
|---|
| 2026.01.13 | ₩66,370 | ₩66,370 | ₩66,330 | ₩66,330 | -0.06% | 200 |
|---|
| 2026.01.12 | ₩66,230 | ₩66,303 | ₩66,210 | ₩66,270 | +0.06% | 1.2천 |
|---|
| 2026.01.09 | ₩66,330 | ₩66,475 | ₩66,302 | ₩66,307 | -0.03% | 4.7천 |
|---|
| 2026.01.08 | ₩66,276 | ₩66,490 | ₩66,276 | ₩66,303 | +0.04% | 5.5천 |
|---|
| 2026.01.07 | ₩66,450 | ₩66,450 | ₩66,417 | ₩66,417 | -0.05% | 400 |
|---|
| 2026.01.06 | ₩66,357 | ₩66,363 | ₩66,350 | ₩66,350 | -0.01% | 200 |
|---|
| 2026.01.05 | ₩66,390 | ₩66,390 | ₩66,390 | ₩66,390 | 0.00% | 1.3천 |
|---|
| 2026.01.02 | ₩66,263 | ₩66,276 | ₩66,256 | ₩66,256 | -0.01% | 500 |
|---|
| 2025.12.31 | ₩66,343 | ₩66,343 | ₩66,263 | ₩66,263 | -0.12% | 100 |
|---|
| 2025.12.30 | ₩66,397 | ₩66,397 | ₩66,397 | ₩66,397 | 0.00% | 100 |
|---|
| 2025.12.29 | ₩66,637 | ₩66,998 | ₩66,597 | ₩66,637 | 0.00% | 1.8만 |
|---|
| 2025.12.26 | ₩66,537 | ₩66,537 | ₩66,537 | ₩66,537 | 0.00% | 100 |
|---|
| 2025.12.24 | ₩66,470 | ₩66,470 | ₩66,470 | ₩66,470 | 0.00% | 100 |
|---|
| 2025.12.23 | ₩66,363 | ₩66,363 | ₩66,363 | ₩66,363 | 0.00% | 100 |
|---|
| 2025.12.22 | ₩66,410 | ₩66,410 | ₩66,410 | ₩66,410 | 0.00% | 100 |
|---|
| 2025.12.19 | ₩66,457 | ₩66,457 | ₩66,457 | ₩66,457 | 0.00% | 100 |
|---|
| 2025.12.18 | ₩66,564 | ₩66,564 | ₩66,564 | ₩66,564 | 0.00% | 100 |
|---|
| 2025.12.17 | ₩66,437 | ₩66,437 | ₩66,437 | ₩66,437 | 0.00% | 100 |
|---|
| 2025.12.16 | ₩66,303 | ₩66,443 | ₩66,223 | ₩66,443 | +0.21% | 800 |
|---|
| 2025.12.15 | ₩66,317 | ₩66,317 | ₩66,317 | ₩66,317 | 0.00% | 100 |
|---|
| 2025.12.12 | ₩66,263 | ₩66,263 | ₩66,263 | ₩66,263 | 0.00% | 100 |
|---|
| 2025.12.11 | ₩66,355 | ₩66,355 | ₩66,355 | ₩66,355 | 0.00% | 100 |
|---|
| 2025.12.10 | ₩66,329 | ₩66,329 | ₩66,329 | ₩66,329 | 0.00% | 100 |
|---|
| 2025.12.09 | ₩66,156 | ₩66,156 | ₩66,156 | ₩66,156 | 0.00% | 100 |
|---|
| 2025.12.08 | ₩66,196 | ₩66,223 | ₩66,063 | ₩66,223 | +0.04% | 700 |
|---|
| 2025.12.05 | ₩66,337 | ₩66,337 | ₩66,337 | ₩66,337 | 0.00% | 100 |
|---|
| 2025.12.04 | ₩66,517 | ₩66,517 | ₩66,433 | ₩66,433 | -0.13% | 400 |
|---|
| 2025.12.03 | ₩66,590 | ₩66,590 | ₩66,590 | ₩66,590 | 0.00% | 100 |
|---|
| 2025.12.02 | ₩66,477 | ₩66,477 | ₩66,477 | ₩66,477 | 0.00% | 100 |
|---|
| 2025.12.01 | ₩66,677 | ₩66,677 | ₩66,443 | ₩66,443 | -0.35% | 300 |
|---|
| 2025.11.28 | ₩66,877 | ₩66,877 | ₩66,877 | ₩66,877 | 0.00% | 100 |
|---|
| 2025.11.26 | ₩66,944 | ₩66,944 | ₩66,944 | ₩66,944 | 0.00% | 100 |
|---|
| 2025.11.25 | ₩66,918 | ₩66,918 | ₩66,918 | ₩66,918 | 0.00% | 100 |
|---|
| 2025.11.24 | ₩66,791 | ₩66,791 | ₩66,791 | ₩66,791 | 0.00% | 100 |
|---|
| 2025.11.21 | ₩66,724 | ₩66,724 | ₩66,724 | ₩66,724 | 0.00% | 100 |
|---|
| 2025.11.20 | ₩66,570 | ₩66,610 | ₩66,545 | ₩66,581 | +0.02% | 500 |
|---|
| 2025.11.19 | ₩66,430 | ₩66,430 | ₩66,430 | ₩66,430 | 0.00% | 100 |
|---|
| 2025.11.18 | ₩66,517 | ₩66,517 | ₩66,463 | ₩66,463 | -0.08% | 100 |
|---|
| 2025.11.17 | ₩66,390 | ₩66,390 | ₩66,390 | ₩66,390 | 0.00% | 100 |
|---|
| 2025.11.14 | ₩66,330 | ₩66,330 | ₩66,330 | ₩66,330 | 0.00% | 100 |
|---|
| 2025.11.13 | ₩66,398 | ₩66,443 | ₩66,398 | ₩66,443 | +0.07% | 200 |
|---|
| 2025.11.12 | ₩66,533 | ₩66,533 | ₩66,533 | ₩66,533 | 0.00% | 100 |
|---|
| 2025.11.11 | ₩66,530 | ₩66,530 | ₩66,530 | ₩66,530 | 0.00% | 100 |
|---|
| 2025.11.10 | ₩66,350 | ₩66,350 | ₩66,350 | ₩66,350 | 0.00% | 100 |
|---|
| 2025.11.07 | ₩66,410 | ₩66,497 | ₩66,410 | ₩66,497 | +0.13% | 400 |
|---|
| 2025.11.06 | ₩66,423 | ₩66,423 | ₩66,423 | ₩66,423 | 0.00% | 100 |
|---|
| 2025.11.05 | ₩66,150 | ₩66,150 | ₩66,150 | ₩66,150 | 0.00% | 100 |
|---|
| 2025.11.04 | ₩66,363 | ₩66,363 | ₩66,363 | ₩66,363 | 0.00% | 100 |
|---|
| 2025.11.03 | ₩66,298 | ₩66,298 | ₩66,298 | ₩66,298 | 0.00% | 100 |
|---|
| 2025.10.31 | ₩66,524 | ₩66,524 | ₩66,524 | ₩66,524 | 0.00% | 100 |
|---|
| 2025.10.30 | ₩66,477 | ₩66,490 | ₩66,477 | ₩66,490 | +0.02% | 200 |
|---|
| 2025.10.29 | ₩66,520 | ₩66,520 | ₩66,520 | ₩66,520 | 0.00% | 100 |
|---|
| 2025.10.28 | ₩66,797 | ₩66,851 | ₩66,797 | ₩66,851 | +0.08% | 600 |
|---|
| 2025.10.27 | ₩66,811 | ₩66,811 | ₩66,811 | ₩66,811 | 0.00% | 100 |
|---|
| 2025.10.24 | ₩66,831 | ₩66,831 | ₩66,831 | ₩66,831 | 0.00% | 200 |
|---|
| 2025.10.23 | ₩66,811 | ₩66,811 | ₩66,811 | ₩66,811 | 0.00% | 100 |
|---|
| 2025.10.22 | ₩66,958 | ₩66,958 | ₩66,958 | ₩66,958 | 0.00% | 100 |
|---|
| 2025.10.21 | ₩66,931 | ₩66,931 | ₩66,931 | ₩66,931 | 0.00% | 100 |
|---|
| 2025.10.20 | ₩66,851 | ₩66,851 | ₩66,851 | ₩66,851 | 0.00% | 100 |
|---|
| 2025.10.17 | ₩66,797 | ₩66,797 | ₩66,797 | ₩66,797 | 0.00% | 100 |
|---|
| 2025.10.16 | ₩66,904 | ₩66,904 | ₩66,904 | ₩66,904 | 0.00% | 100 |
|---|
| 2025.10.15 | ₩66,648 | ₩66,648 | ₩66,648 | ₩66,648 | 0.00% | 100 |
|---|
| 2025.10.14 | ₩66,711 | ₩66,711 | ₩66,711 | ₩66,711 | 0.00% | 100 |
|---|
| 2025.10.13 | ₩66,590 | ₩66,590 | ₩66,590 | ₩66,590 | 0.00% | 100 |
|---|
| 2025.10.10 | ₩66,557 | ₩66,557 | ₩66,557 | ₩66,557 | 0.00% | 100 |
|---|