시장 데이터를 불러오는 중
전체 종목
Global X Short-Term Treasury Ladder ETF 과거 주가
Global X Short-Term Treasury Ladder ETF · SLDR · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Global X Short-Term Treasury Ladder ETF · SLDR · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩65,924 | ₩65,957 | ₩65,924 | ₩65,957 | +0.05% | 1천 |
| 2026.10.08 | ₩65,994 | ₩66,071 | ₩65,964 | ₩66,024 | +0.04% | 3.6천 |
| 2026.10.07 | ₩66,017 | ₩66,017 | ₩66,017 | ₩66,017 | 0.00% | 1.4천 |
| 2026.10.06 | ₩65,984 | ₩65,984 | ₩65,984 | ₩65,984 | 0.00% | 100 |
| 2026.10.05 | ₩65,964 | ₩65,964 | ₩65,957 | ₩65,957 | -0.01% | 200 |
| 2026.10.02 | ₩65,930 | ₩66,031 | ₩65,930 | ₩65,950 | +0.03% | 2.9천 |
| 2026.10.01 | ₩65,964 | ₩65,964 | ₩65,944 | ₩65,944 | -0.03% | 600 |
| 2026.09.30 | ₩66,031 | ₩66,061 | ₩66,031 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩66,061 |
| +0.05% |
| 200 |
| 2026.09.29 | ₩66,044 | ₩66,044 | ₩66,031 | ₩66,031 | -0.02% | 1.2천 |
|---|
| 2026.09.28 | ₩65,984 | ₩66,204 | ₩65,965 | ₩65,997 | +0.02% | 2천 |
|---|
| 2026.09.25 | ₩66,017 | ₩66,405 | ₩66,004 | ₩66,031 | +0.02% | 1.6천 |
|---|
| 2026.09.24 | ₩65,929 | ₩65,964 | ₩65,925 | ₩65,944 | +0.02% | 900 |
|---|
| 2026.09.23 | ₩65,944 | ₩65,944 | ₩65,944 | ₩65,944 | 0.00% | 100 |
|---|
| 2026.09.22 | ₩66,044 | ₩66,044 | ₩66,044 | ₩66,044 | 0.00% | 100 |
|---|
| 2026.09.21 | ₩66,037 | ₩66,037 | ₩66,037 | ₩66,037 | 0.00% | 100 |
|---|
| 2026.09.18 | ₩66,031 | ₩66,031 | ₩66,011 | ₩66,011 | -0.03% | 400 |
|---|
| 2026.09.17 | ₩66,037 | ₩66,037 | ₩66,037 | ₩66,037 | 0.00% | 300 |
|---|
| 2026.09.16 | ₩65,980 | ₩65,990 | ₩65,980 | ₩65,986 | +0.01% | 700 |
|---|
| 2026.09.15 | ₩66,031 | ₩66,051 | ₩66,031 | ₩66,051 | +0.03% | 2.1천 |
|---|
| 2026.09.14 | ₩66,063 | ₩66,064 | ₩66,051 | ₩66,051 | -0.02% | 800 |
|---|
| 2026.09.11 | ₩66,064 | ₩66,071 | ₩66,057 | ₩66,057 | -0.01% | 1.1천 |
|---|
| 2026.09.10 | ₩66,091 | ₩66,091 | ₩66,091 | ₩66,091 | 0.00% | 100 |
|---|
| 2026.09.09 | ₩66,178 | ₩66,204 | ₩66,097 | ₩66,198 | +0.03% | 1천 |
|---|
| 2026.09.08 | ₩66,244 | ₩66,258 | ₩66,151 | ₩66,198 | -0.07% | 3천 |
|---|
| 2026.09.04 | ₩66,218 | ₩66,258 | ₩66,157 | ₩66,244 | +0.04% | 1.2천 |
|---|
| 2026.09.03 | ₩66,244 | ₩66,258 | ₩66,231 | ₩66,231 | -0.02% | 500 |
|---|
| 2026.09.02 | ₩66,211 | ₩66,211 | ₩66,211 | ₩66,211 | 0.00% | 300 |
|---|
| 2026.09.01 | ₩66,191 | ₩66,191 | ₩66,171 | ₩66,171 | -0.03% | 2.9천 |
|---|
| 2026.08.31 | ₩66,418 | ₩66,425 | ₩66,418 | ₩66,425 | +0.01% | 700 |
|---|
| 2026.08.28 | ₩66,371 | ₩66,371 | ₩66,371 | ₩66,371 | 0.00% | 100 |
|---|
| 2026.08.27 | ₩66,465 | ₩66,465 | ₩66,465 | ₩66,465 | 0.00% | 100 |
|---|
| 2026.08.26 | ₩66,458 | ₩66,458 | ₩66,438 | ₩66,438 | -0.03% | 800 |
|---|
| 2026.08.25 | ₩66,447 | ₩66,447 | ₩66,447 | ₩66,447 | 0.00% | 100 |
|---|
| 2026.08.24 | ₩66,418 | ₩66,418 | ₩66,391 | ₩66,398 | -0.03% | 6.1천 |
|---|
| 2026.08.21 | ₩66,458 | ₩66,458 | ₩66,418 | ₩66,418 | -0.06% | 800 |
|---|
| 2026.08.20 | ₩66,418 | ₩66,458 | ₩66,418 | ₩66,438 | +0.03% | 1천 |
|---|
| 2026.08.19 | ₩66,410 | ₩66,431 | ₩66,410 | ₩66,431 | +0.03% | 200 |
|---|
| 2026.08.18 | ₩66,438 | ₩66,438 | ₩66,438 | ₩66,438 | 0.00% | 100 |
|---|
| 2026.08.17 | ₩66,425 | ₩66,425 | ₩66,425 | ₩66,425 | 0.00% | 600 |
|---|
| 2026.08.14 | ₩66,425 | ₩66,425 | ₩66,425 | ₩66,425 | 0.00% | 100 |
|---|
| 2026.08.13 | ₩66,418 | ₩66,418 | ₩66,418 | ₩66,418 | 0.00% | 100 |
|---|
| 2026.08.12 | ₩66,351 | ₩66,418 | ₩66,351 | ₩66,358 | +0.01% | 1.2천 |
|---|
| 2026.08.11 | ₩66,324 | ₩66,324 | ₩66,318 | ₩66,318 | -0.01% | 600 |
|---|
| 2026.08.10 | ₩66,324 | ₩66,324 | ₩66,291 | ₩66,291 | -0.05% | 2.3천 |
|---|
| 2026.08.07 | ₩66,324 | ₩66,324 | ₩66,318 | ₩66,318 | -0.01% | 1.9천 |
|---|
| 2026.08.06 | ₩66,244 | ₩66,260 | ₩66,184 | ₩66,224 | -0.03% | 2천 |
|---|
| 2026.08.05 | ₩66,318 | ₩66,318 | ₩66,304 | ₩66,304 | -0.02% | 100 |
|---|
| 2026.08.04 | ₩66,351 | ₩66,365 | ₩66,271 | ₩66,278 | -0.11% | 3.8만 |
|---|
| 2026.08.03 | ₩66,250 | ₩66,264 | ₩66,250 | ₩66,264 | +0.02% | 200 |
|---|
| 2026.07.31 | ₩66,418 | ₩66,418 | ₩66,418 | ₩66,418 | 0.00% | 200 |
|---|
| 2026.07.30 | ₩66,458 | ₩66,458 | ₩66,438 | ₩66,438 | -0.03% | 2.2천 |
|---|
| 2026.07.29 | ₩66,378 | ₩66,378 | ₩66,358 | ₩66,358 | -0.03% | 300 |
|---|
| 2026.07.28 | ₩66,385 | ₩66,385 | ₩66,385 | ₩66,385 | 0.00% | 100 |
|---|
| 2026.07.27 | ₩66,324 | ₩66,345 | ₩66,324 | ₩66,345 | +0.03% | 1.1천 |
|---|
| 2026.07.24 | ₩66,311 | ₩66,331 | ₩66,311 | ₩66,331 | +0.03% | 900 |
|---|
| 2026.07.23 | ₩66,271 | ₩66,298 | ₩66,191 | ₩66,243 | -0.04% | 900 |
|---|
| 2026.07.22 | ₩66,331 | ₩66,331 | ₩66,331 | ₩66,331 | 0.00% | 100 |
|---|
| 2026.07.21 | ₩66,358 | ₩66,358 | ₩66,358 | ₩66,358 | 0.00% | 800 |
|---|
| 2026.07.20 | ₩66,418 | ₩66,418 | ₩66,398 | ₩66,398 | -0.03% | 4.6천 |
|---|
| 2026.07.17 | ₩66,425 | ₩66,425 | ₩66,425 | ₩66,425 | 0.00% | 100 |
|---|
| 2026.07.16 | ₩66,418 | ₩66,418 | ₩66,411 | ₩66,411 | -0.01% | 6.6천 |
|---|
| 2026.07.15 | ₩66,425 | ₩66,445 | ₩66,425 | ₩66,425 | 0.00% | 900 |
|---|
| 2026.07.14 | ₩66,351 | ₩66,378 | ₩66,351 | ₩66,371 | +0.03% | 1.8만 |
|---|
| 2026.07.13 | ₩66,311 | ₩66,311 | ₩66,291 | ₩66,291 | -0.03% | 500 |
|---|
| 2026.07.10 | ₩66,358 | ₩66,358 | ₩66,338 | ₩66,351 | -0.01% | 3.7천 |
|---|
| 2026.07.09 | ₩66,271 | ₩66,291 | ₩66,244 | ₩66,280 | +0.01% | 4.6천 |
|---|
| 2026.07.08 | ₩66,258 | ₩66,258 | ₩66,204 | ₩66,211 | -0.07% | 1.6만 |
|---|
| 2026.07.07 | ₩66,365 | ₩66,365 | ₩66,244 | ₩66,264 | -0.15% | 20.1만 |
|---|
| 2026.07.06 | ₩66,512 | ₩66,512 | ₩66,418 | ₩66,465 | -0.07% | 3.3만 |
|---|
| 2026.07.02 | ₩66,378 | ₩66,418 | ₩66,378 | ₩66,378 | 0.00% | 4.8만 |
|---|
| 2026.07.01 | ₩66,284 | ₩66,291 | ₩66,271 | ₩66,291 | +0.01% | 6.2천 |
|---|
| 2026.06.30 | ₩66,565 | ₩66,565 | ₩66,512 | ₩66,532 | -0.05% | 5.5만 |
|---|
| 2026.06.29 | ₩66,565 | ₩66,565 | ₩66,525 | ₩66,565 | 0.00% | 7.7천 |
|---|
| 2026.06.26 | ₩66,565 | ₩66,592 | ₩66,538 | ₩66,565 | 0.00% | 8.4만 |
|---|
| 2026.06.25 | ₩66,517 | ₩66,517 | ₩66,471 | ₩66,492 | -0.04% | 4.2만 |
|---|
| 2026.06.24 | ₩66,485 | ₩66,699 | ₩66,485 | ₩66,552 | +0.10% | 8.1만 |
|---|
| 2026.06.23 | ₩66,445 | ₩66,458 | ₩66,391 | ₩66,418 | -0.04% | 3.1만 |
|---|
| 2026.06.22 | ₩66,378 | ₩66,391 | ₩66,351 | ₩66,371 | -0.01% | 3.9만 |
|---|
| 2026.06.18 | ₩66,391 | ₩66,418 | ₩66,391 | ₩66,418 | +0.04% | 2.5만 |
|---|
| 2026.06.17 | ₩66,538 | ₩66,538 | ₩66,358 | ₩66,358 | -0.27% | 3.1만 |
|---|
| 2026.06.16 | ₩66,498 | ₩66,525 | ₩66,471 | ₩66,512 | +0.02% | 9.2천 |
|---|
| 2026.06.15 | ₩66,538 | ₩66,538 | ₩66,485 | ₩66,492 | -0.07% | 1.4만 |
|---|
| 2026.06.12 | ₩66,445 | ₩66,458 | ₩66,418 | ₩66,458 | +0.02% | 1.2만 |
|---|
| 2026.06.11 | ₩66,418 | ₩66,465 | ₩66,353 | ₩66,465 | +0.07% | 4.5천 |
|---|
| 2026.06.10 | ₩66,405 | ₩66,405 | ₩66,365 | ₩66,391 | -0.02% | 1.6천 |
|---|
| 2026.06.09 | ₩66,385 | ₩66,385 | ₩66,385 | ₩66,385 | 0.00% | 2.1천 |
|---|
| 2026.06.08 | ₩66,358 | ₩66,358 | ₩66,324 | ₩66,324 | -0.05% | 2.6천 |
|---|
| 2026.06.05 | ₩66,324 | ₩66,341 | ₩66,324 | ₩66,341 | +0.02% | 3천 |
|---|
| 2026.06.04 | ₩66,445 | ₩66,445 | ₩66,437 | ₩66,437 | -0.01% | 800 |
|---|
| 2026.06.03 | ₩66,391 | ₩66,391 | ₩66,391 | ₩66,391 | 0.00% | 100 |
|---|
| 2026.06.02 | ₩66,445 | ₩66,445 | ₩66,418 | ₩66,418 | -0.04% | 400 |
|---|
| 2026.06.01 | ₩66,369 | ₩66,418 | ₩66,369 | ₩66,418 | +0.07% | 1.1천 |
|---|
| 2026.05.29 | ₩66,652 | ₩66,652 | ₩66,638 | ₩66,638 | -0.02% | 200 |
|---|
| 2026.05.28 | ₩66,617 | ₩66,617 | ₩66,582 | ₩66,605 | -0.02% | 700 |
|---|
| 2026.05.27 | ₩66,592 | ₩66,592 | ₩66,592 | ₩66,592 | 0.00% | 3.2천 |
|---|
| 2026.05.26 | ₩66,525 | ₩66,558 | ₩66,525 | ₩66,558 | +0.05% | 2.5천 |
|---|
| 2026.05.22 | ₩66,445 | ₩66,538 | ₩66,137 | ₩66,418 | -0.04% | 8천 |
|---|
| 2026.05.21 | ₩66,471 | ₩66,498 | ₩66,458 | ₩66,473 | +0.00% | 2.7천 |
|---|
| 2026.05.20 | ₩66,498 | ₩66,532 | ₩66,498 | ₩66,532 | +0.05% | 1.6천 |
|---|
| 2026.05.19 | ₩66,471 | ₩66,471 | ₩66,445 | ₩66,445 | -0.04% | 1.5천 |
|---|
| 2026.05.18 | ₩66,485 | ₩66,485 | ₩66,458 | ₩66,485 | 0.00% | 1.5천 |
|---|
| 2026.05.15 | ₩66,512 | ₩66,512 | ₩66,471 | ₩66,474 | -0.06% | 1천 |
|---|
| 2026.05.14 | ₩66,538 | ₩66,557 | ₩66,518 | ₩66,518 | -0.03% | 2.2천 |
|---|
| 2026.05.13 | ₩66,512 | ₩66,545 | ₩66,512 | ₩66,545 | +0.05% | 500 |
|---|
| 2026.05.12 | ₩66,605 | ₩66,605 | ₩66,512 | ₩66,532 | -0.11% | 1천 |
|---|
| 2026.05.11 | ₩66,632 | ₩66,632 | ₩66,578 | ₩66,578 | -0.08% | 1.6천 |
|---|
| 2026.05.08 | ₩66,659 | ₩66,659 | ₩66,592 | ₩66,594 | -0.10% | 1.5천 |
|---|
| 2026.05.07 | ₩66,572 | ₩66,572 | ₩66,565 | ₩66,565 | -0.01% | 500 |
|---|
| 2026.05.06 | ₩66,632 | ₩66,632 | ₩66,618 | ₩66,618 | -0.02% | 400 |
|---|
| 2026.05.05 | ₩66,565 | ₩66,565 | ₩66,498 | ₩66,532 | -0.05% | 3.5천 |
|---|
| 2026.05.04 | ₩66,538 | ₩66,538 | ₩66,431 | ₩66,498 | -0.06% | 3천 |
|---|
| 2026.05.01 | ₩66,605 | ₩66,638 | ₩66,578 | ₩66,605 | 0.00% | 2.7천 |
|---|
| 2026.04.30 | ₩66,792 | ₩66,886 | ₩66,659 | ₩66,776 | -0.02% | 4.4천 |
|---|
| 2026.04.29 | ₩66,725 | ₩66,725 | ₩66,699 | ₩66,699 | -0.04% | 600 |
|---|
| 2026.04.28 | ₩66,785 | ₩66,785 | ₩66,785 | ₩66,785 | 0.00% | 100 |
|---|
| 2026.04.27 | ₩66,819 | ₩66,819 | ₩66,819 | ₩66,819 | 0.00% | 100 |
|---|
| 2026.04.24 | ₩66,832 | ₩66,839 | ₩66,832 | ₩66,839 | +0.01% | 300 |
|---|
| 2026.04.23 | ₩66,772 | ₩66,772 | ₩66,772 | ₩66,772 | 0.00% | 100 |
|---|
| 2026.04.22 | ₩66,799 | ₩66,799 | ₩66,799 | ₩66,799 | 0.00% | 100 |
|---|
| 2026.04.21 | ₩66,792 | ₩66,792 | ₩66,792 | ₩66,792 | 0.00% | 100 |
|---|
| 2026.04.20 | ₩66,886 | ₩66,886 | ₩66,859 | ₩66,859 | -0.04% | 200 |
|---|
| 2026.04.17 | ₩66,725 | ₩66,866 | ₩66,725 | ₩66,866 | +0.21% | 700 |
|---|
| 2026.04.16 | ₩66,659 | ₩66,779 | ₩66,659 | ₩66,759 | +0.15% | 1.2만 |
|---|
| 2026.04.15 | ₩66,792 | ₩66,792 | ₩66,779 | ₩66,779 | -0.02% | 300 |
|---|
| 2026.04.14 | ₩66,779 | ₩66,779 | ₩66,779 | ₩66,779 | 0.00% | 200 |
|---|
| 2026.04.13 | ₩66,725 | ₩66,752 | ₩66,725 | ₩66,745 | +0.03% | 6.2천 |
|---|
| 2026.04.10 | ₩66,705 | ₩66,705 | ₩66,705 | ₩66,705 | 0.00% | 100 |
|---|
| 2026.04.09 | ₩66,725 | ₩66,725 | ₩66,725 | ₩66,725 | 0.00% | 100 |
|---|
| 2026.04.08 | ₩66,704 | ₩66,704 | ₩66,704 | ₩66,704 | 0.00% | 100 |
|---|
| 2026.04.07 | ₩66,672 | ₩66,672 | ₩66,665 | ₩66,665 | -0.01% | 500 |
|---|
| 2026.04.06 | ₩66,578 | ₩66,632 | ₩66,578 | ₩66,618 | +0.06% | 1.6천 |
|---|
| 2026.04.02 | ₩66,638 | ₩66,672 | ₩66,638 | ₩66,672 | +0.05% | 1.3천 |
|---|
| 2026.04.01 | ₩66,618 | ₩66,618 | ₩66,612 | ₩66,612 | -0.01% | 200 |
|---|
| 2026.03.31 | ₩66,807 | ₩66,844 | ₩66,807 | ₩66,838 | +0.05% | 500 |
|---|
| 2026.03.30 | ₩66,792 | ₩66,806 | ₩66,792 | ₩66,806 | +0.02% | 400 |
|---|
| 2026.03.27 | ₩66,605 | ₩66,672 | ₩66,605 | ₩66,672 | +0.10% | 7.5만 |
|---|
| 2026.03.26 | ₩66,578 | ₩66,578 | ₩66,578 | ₩66,578 | 0.00% | 100 |
|---|
| 2026.03.25 | ₩66,692 | ₩66,692 | ₩66,692 | ₩66,692 | 0.00% | 1.1천 |
|---|
| 2026.03.24 | ₩66,672 | ₩66,672 | ₩66,632 | ₩66,632 | -0.06% | 400 |
|---|
| 2026.03.23 | ₩66,665 | ₩66,739 | ₩66,665 | ₩66,719 | +0.08% | 1.6천 |
|---|
| 2026.03.20 | ₩66,638 | ₩66,638 | ₩66,638 | ₩66,638 | 0.00% | 200 |
|---|
| 2026.03.19 | ₩66,699 | ₩66,737 | ₩66,592 | ₩66,737 | +0.06% | 9.7천 |
|---|
| 2026.03.18 | ₩66,832 | ₩66,852 | ₩66,795 | ₩66,795 | -0.06% | 7.3만 |
|---|
| 2026.03.17 | ₩66,886 | ₩66,899 | ₩66,886 | ₩66,899 | +0.02% | 100 |
|---|
| 2026.03.16 | ₩66,879 | ₩66,879 | ₩66,879 | ₩66,879 | 0.00% | 100 |
|---|
| 2026.03.13 | ₩66,846 | ₩66,846 | ₩66,812 | ₩66,812 | -0.05% | 500 |
|---|
| 2026.03.12 | ₩66,846 | ₩66,846 | ₩66,752 | ₩66,772 | -0.11% | 2.8천 |
|---|
| 2026.03.11 | ₩66,926 | ₩66,926 | ₩66,892 | ₩66,892 | -0.05% | 100 |
|---|
| 2026.03.10 | ₩66,993 | ₩66,993 | ₩66,959 | ₩66,959 | -0.05% | 200 |
|---|
| 2026.03.09 | ₩66,926 | ₩66,993 | ₩66,926 | ₩66,993 | +0.10% | 300 |
|---|
| 2026.03.06 | ₩67,007 | ₩67,007 | ₩66,932 | ₩66,952 | -0.08% | 1.3천 |
|---|
| 2026.03.05 | ₩66,926 | ₩66,946 | ₩66,926 | ₩66,946 | +0.03% | 1.2만 |
|---|
| 2026.03.04 | ₩67,013 | ₩67,013 | ₩67,013 | ₩67,013 | 0.00% | 100 |
|---|
| 2026.03.03 | ₩67,059 | ₩67,059 | ₩67,033 | ₩67,033 | -0.04% | 3.3천 |
|---|
| 2026.03.02 | ₩67,066 | ₩67,066 | ₩67,066 | ₩67,066 | 0.00% | 100 |
|---|
| 2026.02.27 | ₩67,391 | ₩67,391 | ₩67,373 | ₩67,373 | -0.03% | 1.2천 |
|---|
| 2026.02.26 | ₩67,300 | ₩67,320 | ₩67,287 | ₩67,320 | +0.03% | 5.3천 |
|---|
| 2026.02.25 | ₩67,307 | ₩67,307 | ₩67,307 | ₩67,307 | 0.00% | 100 |
|---|
| 2026.02.24 | ₩67,287 | ₩67,300 | ₩67,287 | ₩67,300 | +0.02% | 600 |
|---|
| 2026.02.23 | ₩67,327 | ₩67,327 | ₩67,274 | ₩67,313 | -0.02% | 5.5천 |
|---|
| 2026.02.20 | ₩67,313 | ₩67,313 | ₩67,293 | ₩67,293 | -0.03% | 500 |
|---|
| 2026.02.19 | ₩67,287 | ₩67,287 | ₩67,287 | ₩67,287 | 0.00% | 100 |
|---|
| 2026.02.18 | ₩67,300 | ₩67,393 | ₩67,293 | ₩67,293 | -0.01% | 3.1천 |
|---|
| 2026.02.17 | ₩67,312 | ₩67,327 | ₩67,293 | ₩67,293 | -0.03% | 3.1천 |
|---|
| 2026.02.13 | ₩67,293 | ₩67,293 | ₩67,293 | ₩67,293 | 0.00% | 100 |
|---|
| 2026.02.12 | ₩67,260 | ₩67,260 | ₩67,240 | ₩67,240 | -0.03% | 500 |
|---|
| 2026.02.11 | ₩67,233 | ₩67,245 | ₩67,213 | ₩67,213 | -0.03% | 6.3천 |
|---|
| 2026.02.10 | ₩67,260 | ₩67,266 | ₩67,260 | ₩67,266 | +0.01% | 18만 |
|---|
| 2026.02.09 | ₩67,220 | ₩67,220 | ₩67,220 | ₩67,220 | 0.00% | 100 |
|---|
| 2026.02.06 | ₩67,206 | ₩67,206 | ₩67,206 | ₩67,206 | 0.00% | 3.6천 |
|---|
| 2026.02.05 | ₩67,200 | ₩67,200 | ₩67,200 | ₩67,200 | 0.00% | 200 |
|---|
| 2026.02.04 | ₩67,166 | ₩67,166 | ₩67,126 | ₩67,153 | -0.02% | 1.1만 |
|---|
| 2026.02.03 | ₩67,140 | ₩67,140 | ₩67,133 | ₩67,133 | -0.01% | 900 |
|---|
| 2026.02.02 | ₩67,140 | ₩67,140 | ₩67,140 | ₩67,140 | 0.00% | 900 |
|---|
| 2026.01.30 | ₩67,367 | ₩67,367 | ₩67,360 | ₩67,360 | -0.01% | 1.8천 |
|---|
| 2026.01.29 | ₩67,300 | ₩67,327 | ₩67,300 | ₩67,327 | +0.04% | 2.9천 |
|---|
| 2026.01.28 | ₩67,287 | ₩67,307 | ₩67,287 | ₩67,307 | +0.03% | 100 |
|---|
| 2026.01.27 | ₩67,313 | ₩67,313 | ₩67,307 | ₩67,307 | -0.01% | 8.6천 |
|---|
| 2026.01.26 | ₩67,287 | ₩67,287 | ₩67,287 | ₩67,287 | 0.00% | 300 |
|---|
| 2026.01.23 | ₩67,260 | ₩67,287 | ₩67,260 | ₩67,273 | +0.02% | 8.6천 |
|---|
| 2026.01.22 | ₩67,273 | ₩67,273 | ₩67,273 | ₩67,273 | 0.00% | 3.5천 |
|---|
| 2026.01.21 | ₩67,260 | ₩67,273 | ₩67,246 | ₩67,273 | +0.02% | 2.7천 |
|---|
| 2026.01.20 | ₩67,253 | ₩67,273 | ₩67,253 | ₩67,273 | +0.03% | 900 |
|---|
| 2026.01.16 | ₩67,260 | ₩67,260 | ₩67,260 | ₩67,260 | 0.00% | 7.6천 |
|---|
| 2026.01.15 | ₩67,253 | ₩67,253 | ₩67,253 | ₩67,253 | 0.00% | 200 |
|---|
| 2026.01.14 | ₩67,246 | ₩67,367 | ₩67,140 | ₩67,233 | -0.02% | 6만 |
|---|
| 2026.01.13 | ₩67,226 | ₩67,226 | ₩67,226 | ₩67,226 | 0.00% | 100 |
|---|
| 2026.01.12 | ₩67,206 | ₩67,287 | ₩67,206 | ₩67,220 | +0.02% | 1.2천 |
|---|
| 2026.01.09 | ₩67,213 | ₩67,213 | ₩67,213 | ₩67,213 | 0.00% | 100 |
|---|
| 2026.01.08 | ₩67,099 | ₩67,220 | ₩67,099 | ₩67,220 | +0.18% | 3.7천 |
|---|
| 2026.01.07 | ₩67,206 | ₩67,273 | ₩67,206 | ₩67,220 | +0.02% | 1.1천 |
|---|
| 2026.01.06 | ₩67,206 | ₩67,206 | ₩67,193 | ₩67,200 | -0.01% | 1천 |
|---|
| 2026.01.05 | ₩67,214 | ₩67,260 | ₩67,200 | ₩67,200 | -0.02% | 2만 |
|---|
| 2026.01.02 | ₩67,233 | ₩67,233 | ₩67,206 | ₩67,206 | -0.04% | 400 |
|---|
| 2025.12.31 | ₩67,180 | ₩67,186 | ₩67,180 | ₩67,186 | +0.01% | 700 |
|---|
| 2025.12.30 | ₩67,166 | ₩67,193 | ₩67,166 | ₩67,180 | +0.02% | 1.5천 |
|---|
| 2025.12.29 | ₩67,393 | ₩67,393 | ₩67,380 | ₩67,380 | -0.02% | 600 |
|---|
| 2025.12.26 | ₩67,714 | ₩67,714 | ₩67,360 | ₩67,367 | -0.51% | 7.5천 |
|---|
| 2025.12.24 | ₩67,320 | ₩67,320 | ₩67,320 | ₩67,320 | 0.00% | 100 |
|---|
| 2025.12.23 | ₩67,273 | ₩67,313 | ₩67,273 | ₩67,300 | +0.04% | 3.9천 |
|---|
| 2025.12.22 | ₩67,327 | ₩67,327 | ₩67,313 | ₩67,313 | -0.02% | 300 |
|---|
| 2025.12.19 | ₩67,320 | ₩67,320 | ₩67,320 | ₩67,320 | 0.00% | 200 |
|---|
| 2025.12.18 | ₩67,307 | ₩67,307 | ₩67,307 | ₩67,307 | 0.00% | 100 |
|---|
| 2025.12.17 | ₩67,287 | ₩67,287 | ₩67,287 | ₩67,287 | 0.00% | 100 |
|---|
| 2025.12.16 | ₩67,246 | ₩67,273 | ₩67,153 | ₩67,273 | +0.04% | 1.6천 |
|---|
| 2025.12.15 | ₩67,287 | ₩67,287 | ₩67,260 | ₩67,260 | -0.04% | 100 |
|---|
| 2025.12.12 | ₩67,240 | ₩67,240 | ₩67,240 | ₩67,240 | 0.00% | 100 |
|---|
| 2025.12.11 | ₩67,246 | ₩67,246 | ₩67,220 | ₩67,220 | -0.04% | 800 |
|---|
| 2025.12.10 | ₩67,193 | ₩67,193 | ₩67,186 | ₩67,186 | -0.01% | 300 |
|---|
| 2025.12.09 | ₩67,146 | ₩67,146 | ₩67,146 | ₩67,146 | 0.00% | 100 |
|---|
| 2025.12.08 | ₩67,157 | ₩67,157 | ₩67,153 | ₩67,153 | -0.01% | 300 |
|---|
| 2025.12.05 | ₩67,153 | ₩67,153 | ₩67,153 | ₩67,153 | 0.00% | 100 |
|---|
| 2025.12.04 | ₩67,193 | ₩67,193 | ₩67,140 | ₩67,160 | -0.05% | 3.5천 |
|---|
| 2025.12.03 | ₩67,140 | ₩67,140 | ₩67,138 | ₩67,138 | -0.00% | 200 |
|---|
| 2025.12.02 | ₩67,113 | ₩67,140 | ₩67,046 | ₩67,140 | +0.04% | 300 |
|---|
| 2025.12.01 | ₩67,122 | ₩67,122 | ₩67,119 | ₩67,119 | -0.00% | 100 |
|---|
| 2025.11.28 | ₩67,347 | ₩67,347 | ₩67,347 | ₩67,347 | 0.00% | 100 |
|---|
| 2025.11.26 | ₩67,313 | ₩67,331 | ₩67,313 | ₩67,331 | +0.03% | 700 |
|---|
| 2025.11.25 | ₩67,333 | ₩67,333 | ₩67,333 | ₩67,333 | 0.00% | 100 |
|---|
| 2025.11.24 | ₩67,300 | ₩67,313 | ₩67,300 | ₩67,313 | +0.02% | 800 |
|---|
| 2025.11.21 | ₩67,293 | ₩67,293 | ₩67,293 | ₩67,293 | 0.00% | 100 |
|---|
| 2025.11.20 | ₩67,260 | ₩67,260 | ₩67,253 | ₩67,253 | -0.01% | 800 |
|---|
| 2025.11.19 | ₩67,213 | ₩67,213 | ₩67,213 | ₩67,213 | 0.00% | 100 |
|---|
| 2025.11.18 | ₩67,193 | ₩67,228 | ₩67,193 | ₩67,213 | +0.03% | 700 |
|---|
| 2025.11.17 | ₩67,166 | ₩67,186 | ₩67,166 | ₩67,186 | +0.03% | 300 |
|---|
| 2025.11.14 | ₩67,186 | ₩67,186 | ₩67,186 | ₩67,186 | 0.00% | 100 |
|---|
| 2025.11.13 | ₩67,206 | ₩67,273 | ₩67,193 | ₩67,193 | -0.02% | 2.3천 |
|---|
| 2025.11.12 | ₩67,200 | ₩67,200 | ₩67,200 | ₩67,200 | 0.00% | 100 |
|---|
| 2025.11.11 | ₩67,200 | ₩67,200 | ₩67,200 | ₩67,200 | 0.00% | 100 |
|---|
| 2025.11.10 | ₩67,173 | ₩67,173 | ₩67,173 | ₩67,173 | 0.00% | 200 |
|---|
| 2025.11.07 | ₩67,180 | ₩67,180 | ₩67,180 | ₩67,180 | 0.00% | 7.9천 |
|---|
| 2025.11.06 | ₩67,166 | ₩67,166 | ₩67,153 | ₩67,153 | -0.02% | 100 |
|---|
| 2025.11.05 | ₩67,106 | ₩67,106 | ₩67,106 | ₩67,106 | 0.00% | 100 |
|---|
| 2025.11.04 | ₩67,133 | ₩67,133 | ₩67,133 | ₩67,133 | 0.00% | 100 |
|---|
| 2025.11.03 | ₩67,300 | ₩67,300 | ₩67,059 | ₩67,106 | -0.29% | 2.1천 |
|---|
| 2025.10.31 | ₩67,329 | ₩67,331 | ₩67,300 | ₩67,327 | -0.00% | 4.5천 |
|---|
| 2025.10.30 | ₩67,300 | ₩67,327 | ₩67,300 | ₩67,313 | +0.02% | 600 |
|---|
| 2025.10.29 | ₩67,420 | ₩67,420 | ₩67,313 | ₩67,313 | -0.16% | 1.6천 |
|---|
| 2025.10.28 | ₩67,337 | ₩67,360 | ₩67,300 | ₩67,360 | +0.03% | 400 |
|---|
| 2025.10.27 | ₩67,347 | ₩67,347 | ₩67,347 | ₩67,347 | 0.00% | 100 |
|---|
| 2025.10.24 | ₩67,340 | ₩67,360 | ₩67,340 | ₩67,360 | +0.03% | 400 |
|---|
| 2025.10.23 | ₩67,340 | ₩67,340 | ₩67,340 | ₩67,340 | 0.00% | 100 |
|---|
| 2025.10.22 | ₩67,353 | ₩67,353 | ₩67,353 | ₩67,353 | 0.00% | 100 |
|---|
| 2025.10.21 | ₩67,367 | ₩67,367 | ₩67,353 | ₩67,353 | -0.02% | 2.5천 |
|---|
| 2025.10.20 | ₩67,340 | ₩67,340 | ₩67,340 | ₩67,340 | 0.00% | 100 |
|---|
| 2025.10.17 | ₩67,379 | ₩67,379 | ₩67,340 | ₩67,340 | -0.06% | 1.5천 |
|---|
| 2025.10.16 | ₩67,300 | ₩67,340 | ₩67,273 | ₩67,307 | +0.01% | 1.5만 |
|---|
| 2025.10.15 | ₩67,327 | ₩67,327 | ₩67,266 | ₩67,266 | -0.09% | 200 |
|---|
| 2025.10.14 | ₩67,527 | ₩67,527 | ₩67,287 | ₩67,287 | -0.36% | 400 |
|---|
| 2025.10.13 | ₩67,260 | ₩67,260 | ₩67,260 | ₩67,260 | 0.00% | 100 |
|---|
| 2025.10.10 | ₩67,220 | ₩67,220 | ₩67,220 | ₩67,220 | 0.00% | 100 |
|---|