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 | ₩65,931 | ₩65,964 | ₩65,931 | ₩65,964 | +0.05% | 1천 |
| 2026.10.08 | ₩66,001 | ₩66,078 | ₩65,971 | ₩66,031 | +0.04% | 3.6천 |
| 2026.10.07 | ₩66,024 | ₩66,024 | ₩66,024 | ₩66,024 | 0.00% | 1.4천 |
| 2026.10.06 | ₩65,991 | ₩65,991 | ₩65,991 | ₩65,991 | 0.00% | 100 |
| 2026.10.05 | ₩65,971 | ₩65,971 | ₩65,964 | ₩65,964 | -0.01% | 200 |
| 2026.10.02 | ₩65,937 | ₩66,037 | ₩65,937 | ₩65,957 | +0.03% | 2.9천 |
| 2026.10.01 | ₩65,971 | ₩65,971 | ₩65,951 | ₩65,951 | -0.03% | 600 |
| 2026.09.30 | ₩66,037 | ₩66,068 | ₩66,037 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩66,068 |
| +0.05% |
| 200 |
| 2026.09.29 | ₩66,051 | ₩66,051 | ₩66,037 | ₩66,037 | -0.02% | 1.2천 |
|---|
| 2026.09.28 | ₩65,991 | ₩66,211 | ₩65,972 | ₩66,004 | +0.02% | 2천 |
|---|
| 2026.09.25 | ₩66,024 | ₩66,412 | ₩66,011 | ₩66,037 | +0.02% | 1.6천 |
|---|
| 2026.09.24 | ₩65,936 | ₩65,971 | ₩65,932 | ₩65,951 | +0.02% | 900 |
|---|
| 2026.09.23 | ₩65,951 | ₩65,951 | ₩65,951 | ₩65,951 | 0.00% | 100 |
|---|
| 2026.09.22 | ₩66,051 | ₩66,051 | ₩66,051 | ₩66,051 | 0.00% | 100 |
|---|
| 2026.09.21 | ₩66,044 | ₩66,044 | ₩66,044 | ₩66,044 | 0.00% | 100 |
|---|
| 2026.09.18 | ₩66,037 | ₩66,037 | ₩66,017 | ₩66,017 | -0.03% | 400 |
|---|
| 2026.09.17 | ₩66,044 | ₩66,044 | ₩66,044 | ₩66,044 | 0.00% | 300 |
|---|
| 2026.09.16 | ₩65,987 | ₩65,997 | ₩65,987 | ₩65,993 | +0.01% | 700 |
|---|
| 2026.09.15 | ₩66,037 | ₩66,058 | ₩66,037 | ₩66,058 | +0.03% | 2.1천 |
|---|
| 2026.09.14 | ₩66,070 | ₩66,071 | ₩66,058 | ₩66,058 | -0.02% | 800 |
|---|
| 2026.09.11 | ₩66,071 | ₩66,078 | ₩66,064 | ₩66,064 | -0.01% | 1.1천 |
|---|
| 2026.09.10 | ₩66,098 | ₩66,098 | ₩66,098 | ₩66,098 | 0.00% | 100 |
|---|
| 2026.09.09 | ₩66,184 | ₩66,211 | ₩66,104 | ₩66,205 | +0.03% | 1천 |
|---|
| 2026.09.08 | ₩66,251 | ₩66,265 | ₩66,158 | ₩66,205 | -0.07% | 3천 |
|---|
| 2026.09.04 | ₩66,225 | ₩66,265 | ₩66,164 | ₩66,251 | +0.04% | 1.2천 |
|---|
| 2026.09.03 | ₩66,251 | ₩66,265 | ₩66,238 | ₩66,238 | -0.02% | 500 |
|---|
| 2026.09.02 | ₩66,218 | ₩66,218 | ₩66,218 | ₩66,218 | 0.00% | 300 |
|---|
| 2026.09.01 | ₩66,198 | ₩66,198 | ₩66,178 | ₩66,178 | -0.03% | 2.9천 |
|---|
| 2026.08.31 | ₩66,425 | ₩66,432 | ₩66,425 | ₩66,432 | +0.01% | 700 |
|---|
| 2026.08.28 | ₩66,378 | ₩66,378 | ₩66,378 | ₩66,378 | 0.00% | 100 |
|---|
| 2026.08.27 | ₩66,472 | ₩66,472 | ₩66,472 | ₩66,472 | 0.00% | 100 |
|---|
| 2026.08.26 | ₩66,465 | ₩66,465 | ₩66,445 | ₩66,445 | -0.03% | 800 |
|---|
| 2026.08.25 | ₩66,454 | ₩66,454 | ₩66,454 | ₩66,454 | 0.00% | 100 |
|---|
| 2026.08.24 | ₩66,425 | ₩66,425 | ₩66,398 | ₩66,405 | -0.03% | 6.1천 |
|---|
| 2026.08.21 | ₩66,465 | ₩66,465 | ₩66,425 | ₩66,425 | -0.06% | 800 |
|---|
| 2026.08.20 | ₩66,425 | ₩66,465 | ₩66,425 | ₩66,445 | +0.03% | 1천 |
|---|
| 2026.08.19 | ₩66,417 | ₩66,438 | ₩66,417 | ₩66,438 | +0.03% | 200 |
|---|
| 2026.08.18 | ₩66,445 | ₩66,445 | ₩66,445 | ₩66,445 | 0.00% | 100 |
|---|
| 2026.08.17 | ₩66,432 | ₩66,432 | ₩66,432 | ₩66,432 | 0.00% | 600 |
|---|
| 2026.08.14 | ₩66,432 | ₩66,432 | ₩66,432 | ₩66,432 | 0.00% | 100 |
|---|
| 2026.08.13 | ₩66,425 | ₩66,425 | ₩66,425 | ₩66,425 | 0.00% | 100 |
|---|
| 2026.08.12 | ₩66,358 | ₩66,425 | ₩66,358 | ₩66,365 | +0.01% | 1.2천 |
|---|
| 2026.08.11 | ₩66,331 | ₩66,331 | ₩66,325 | ₩66,325 | -0.01% | 600 |
|---|
| 2026.08.10 | ₩66,331 | ₩66,331 | ₩66,298 | ₩66,298 | -0.05% | 2.3천 |
|---|
| 2026.08.07 | ₩66,331 | ₩66,331 | ₩66,325 | ₩66,325 | -0.01% | 1.9천 |
|---|
| 2026.08.06 | ₩66,251 | ₩66,267 | ₩66,191 | ₩66,231 | -0.03% | 2천 |
|---|
| 2026.08.05 | ₩66,325 | ₩66,325 | ₩66,311 | ₩66,311 | -0.02% | 100 |
|---|
| 2026.08.04 | ₩66,358 | ₩66,372 | ₩66,278 | ₩66,285 | -0.11% | 3.8만 |
|---|
| 2026.08.03 | ₩66,257 | ₩66,271 | ₩66,257 | ₩66,271 | +0.02% | 200 |
|---|
| 2026.07.31 | ₩66,425 | ₩66,425 | ₩66,425 | ₩66,425 | 0.00% | 200 |
|---|
| 2026.07.30 | ₩66,465 | ₩66,465 | ₩66,445 | ₩66,445 | -0.03% | 2.2천 |
|---|
| 2026.07.29 | ₩66,385 | ₩66,385 | ₩66,365 | ₩66,365 | -0.03% | 300 |
|---|
| 2026.07.28 | ₩66,392 | ₩66,392 | ₩66,392 | ₩66,392 | 0.00% | 100 |
|---|
| 2026.07.27 | ₩66,331 | ₩66,351 | ₩66,331 | ₩66,351 | +0.03% | 1.1천 |
|---|
| 2026.07.24 | ₩66,318 | ₩66,338 | ₩66,318 | ₩66,338 | +0.03% | 900 |
|---|
| 2026.07.23 | ₩66,278 | ₩66,305 | ₩66,198 | ₩66,250 | -0.04% | 900 |
|---|
| 2026.07.22 | ₩66,338 | ₩66,338 | ₩66,338 | ₩66,338 | 0.00% | 100 |
|---|
| 2026.07.21 | ₩66,365 | ₩66,365 | ₩66,365 | ₩66,365 | 0.00% | 800 |
|---|
| 2026.07.20 | ₩66,425 | ₩66,425 | ₩66,405 | ₩66,405 | -0.03% | 4.6천 |
|---|
| 2026.07.17 | ₩66,432 | ₩66,432 | ₩66,432 | ₩66,432 | 0.00% | 100 |
|---|
| 2026.07.16 | ₩66,425 | ₩66,425 | ₩66,418 | ₩66,418 | -0.01% | 6.6천 |
|---|
| 2026.07.15 | ₩66,432 | ₩66,452 | ₩66,432 | ₩66,432 | 0.00% | 900 |
|---|
| 2026.07.14 | ₩66,358 | ₩66,385 | ₩66,358 | ₩66,378 | +0.03% | 1.8만 |
|---|
| 2026.07.13 | ₩66,318 | ₩66,318 | ₩66,298 | ₩66,298 | -0.03% | 500 |
|---|
| 2026.07.10 | ₩66,365 | ₩66,365 | ₩66,345 | ₩66,358 | -0.01% | 3.7천 |
|---|
| 2026.07.09 | ₩66,278 | ₩66,298 | ₩66,251 | ₩66,287 | +0.01% | 4.6천 |
|---|
| 2026.07.08 | ₩66,265 | ₩66,265 | ₩66,211 | ₩66,218 | -0.07% | 1.6만 |
|---|
| 2026.07.07 | ₩66,372 | ₩66,372 | ₩66,251 | ₩66,271 | -0.15% | 20.1만 |
|---|
| 2026.07.06 | ₩66,519 | ₩66,519 | ₩66,425 | ₩66,472 | -0.07% | 3.3만 |
|---|
| 2026.07.02 | ₩66,385 | ₩66,425 | ₩66,385 | ₩66,385 | 0.00% | 4.8만 |
|---|
| 2026.07.01 | ₩66,291 | ₩66,298 | ₩66,278 | ₩66,298 | +0.01% | 6.2천 |
|---|
| 2026.06.30 | ₩66,572 | ₩66,572 | ₩66,519 | ₩66,539 | -0.05% | 5.5만 |
|---|
| 2026.06.29 | ₩66,572 | ₩66,572 | ₩66,532 | ₩66,572 | 0.00% | 7.7천 |
|---|
| 2026.06.26 | ₩66,572 | ₩66,599 | ₩66,545 | ₩66,572 | 0.00% | 8.4만 |
|---|
| 2026.06.25 | ₩66,524 | ₩66,524 | ₩66,478 | ₩66,498 | -0.04% | 4.2만 |
|---|
| 2026.06.24 | ₩66,492 | ₩66,706 | ₩66,492 | ₩66,559 | +0.10% | 8.1만 |
|---|
| 2026.06.23 | ₩66,452 | ₩66,465 | ₩66,398 | ₩66,425 | -0.04% | 3.1만 |
|---|
| 2026.06.22 | ₩66,385 | ₩66,398 | ₩66,358 | ₩66,378 | -0.01% | 3.9만 |
|---|
| 2026.06.18 | ₩66,398 | ₩66,425 | ₩66,398 | ₩66,425 | +0.04% | 2.5만 |
|---|
| 2026.06.17 | ₩66,545 | ₩66,545 | ₩66,365 | ₩66,365 | -0.27% | 3.1만 |
|---|
| 2026.06.16 | ₩66,505 | ₩66,532 | ₩66,478 | ₩66,519 | +0.02% | 9.2천 |
|---|
| 2026.06.15 | ₩66,545 | ₩66,545 | ₩66,492 | ₩66,498 | -0.07% | 1.4만 |
|---|
| 2026.06.12 | ₩66,452 | ₩66,465 | ₩66,425 | ₩66,465 | +0.02% | 1.2만 |
|---|
| 2026.06.11 | ₩66,425 | ₩66,472 | ₩66,360 | ₩66,472 | +0.07% | 4.5천 |
|---|
| 2026.06.10 | ₩66,412 | ₩66,412 | ₩66,372 | ₩66,398 | -0.02% | 1.6천 |
|---|
| 2026.06.09 | ₩66,392 | ₩66,392 | ₩66,392 | ₩66,392 | 0.00% | 2.1천 |
|---|
| 2026.06.08 | ₩66,365 | ₩66,365 | ₩66,331 | ₩66,331 | -0.05% | 2.6천 |
|---|
| 2026.06.05 | ₩66,331 | ₩66,347 | ₩66,331 | ₩66,347 | +0.02% | 3천 |
|---|
| 2026.06.04 | ₩66,452 | ₩66,452 | ₩66,444 | ₩66,444 | -0.01% | 800 |
|---|
| 2026.06.03 | ₩66,398 | ₩66,398 | ₩66,398 | ₩66,398 | 0.00% | 100 |
|---|
| 2026.06.02 | ₩66,452 | ₩66,452 | ₩66,425 | ₩66,425 | -0.04% | 400 |
|---|
| 2026.06.01 | ₩66,376 | ₩66,425 | ₩66,376 | ₩66,425 | +0.07% | 1.1천 |
|---|
| 2026.05.29 | ₩66,659 | ₩66,659 | ₩66,645 | ₩66,645 | -0.02% | 200 |
|---|
| 2026.05.28 | ₩66,624 | ₩66,624 | ₩66,589 | ₩66,612 | -0.02% | 700 |
|---|
| 2026.05.27 | ₩66,599 | ₩66,599 | ₩66,599 | ₩66,599 | 0.00% | 3.2천 |
|---|
| 2026.05.26 | ₩66,532 | ₩66,565 | ₩66,532 | ₩66,565 | +0.05% | 2.5천 |
|---|
| 2026.05.22 | ₩66,452 | ₩66,545 | ₩66,144 | ₩66,425 | -0.04% | 8천 |
|---|
| 2026.05.21 | ₩66,478 | ₩66,505 | ₩66,465 | ₩66,480 | +0.00% | 2.7천 |
|---|
| 2026.05.20 | ₩66,505 | ₩66,539 | ₩66,505 | ₩66,539 | +0.05% | 1.6천 |
|---|
| 2026.05.19 | ₩66,478 | ₩66,478 | ₩66,452 | ₩66,452 | -0.04% | 1.5천 |
|---|
| 2026.05.18 | ₩66,492 | ₩66,492 | ₩66,465 | ₩66,492 | 0.00% | 1.5천 |
|---|
| 2026.05.15 | ₩66,519 | ₩66,519 | ₩66,478 | ₩66,481 | -0.06% | 1천 |
|---|
| 2026.05.14 | ₩66,545 | ₩66,564 | ₩66,525 | ₩66,525 | -0.03% | 2.2천 |
|---|
| 2026.05.13 | ₩66,519 | ₩66,552 | ₩66,519 | ₩66,552 | +0.05% | 500 |
|---|
| 2026.05.12 | ₩66,612 | ₩66,612 | ₩66,519 | ₩66,539 | -0.11% | 1천 |
|---|
| 2026.05.11 | ₩66,639 | ₩66,639 | ₩66,585 | ₩66,585 | -0.08% | 1.6천 |
|---|
| 2026.05.08 | ₩66,666 | ₩66,666 | ₩66,599 | ₩66,601 | -0.10% | 1.5천 |
|---|
| 2026.05.07 | ₩66,579 | ₩66,579 | ₩66,572 | ₩66,572 | -0.01% | 500 |
|---|
| 2026.05.06 | ₩66,639 | ₩66,639 | ₩66,625 | ₩66,625 | -0.02% | 400 |
|---|
| 2026.05.05 | ₩66,572 | ₩66,572 | ₩66,505 | ₩66,539 | -0.05% | 3.5천 |
|---|
| 2026.05.04 | ₩66,545 | ₩66,545 | ₩66,438 | ₩66,505 | -0.06% | 3천 |
|---|
| 2026.05.01 | ₩66,612 | ₩66,645 | ₩66,585 | ₩66,612 | 0.00% | 2.7천 |
|---|
| 2026.04.30 | ₩66,799 | ₩66,893 | ₩66,666 | ₩66,783 | -0.02% | 4.4천 |
|---|
| 2026.04.29 | ₩66,732 | ₩66,732 | ₩66,706 | ₩66,706 | -0.04% | 600 |
|---|
| 2026.04.28 | ₩66,792 | ₩66,792 | ₩66,792 | ₩66,792 | 0.00% | 100 |
|---|
| 2026.04.27 | ₩66,826 | ₩66,826 | ₩66,826 | ₩66,826 | 0.00% | 100 |
|---|
| 2026.04.24 | ₩66,839 | ₩66,846 | ₩66,839 | ₩66,846 | +0.01% | 300 |
|---|
| 2026.04.23 | ₩66,779 | ₩66,779 | ₩66,779 | ₩66,779 | 0.00% | 100 |
|---|
| 2026.04.22 | ₩66,806 | ₩66,806 | ₩66,806 | ₩66,806 | 0.00% | 100 |
|---|
| 2026.04.21 | ₩66,799 | ₩66,799 | ₩66,799 | ₩66,799 | 0.00% | 100 |
|---|
| 2026.04.20 | ₩66,893 | ₩66,893 | ₩66,866 | ₩66,866 | -0.04% | 200 |
|---|
| 2026.04.17 | ₩66,732 | ₩66,873 | ₩66,732 | ₩66,873 | +0.21% | 700 |
|---|
| 2026.04.16 | ₩66,666 | ₩66,786 | ₩66,666 | ₩66,766 | +0.15% | 1.2만 |
|---|
| 2026.04.15 | ₩66,799 | ₩66,799 | ₩66,786 | ₩66,786 | -0.02% | 300 |
|---|
| 2026.04.14 | ₩66,786 | ₩66,786 | ₩66,786 | ₩66,786 | 0.00% | 200 |
|---|
| 2026.04.13 | ₩66,732 | ₩66,759 | ₩66,732 | ₩66,752 | +0.03% | 6.2천 |
|---|
| 2026.04.10 | ₩66,712 | ₩66,712 | ₩66,712 | ₩66,712 | 0.00% | 100 |
|---|
| 2026.04.09 | ₩66,732 | ₩66,732 | ₩66,732 | ₩66,732 | 0.00% | 100 |
|---|
| 2026.04.08 | ₩66,711 | ₩66,711 | ₩66,711 | ₩66,711 | 0.00% | 100 |
|---|
| 2026.04.07 | ₩66,679 | ₩66,679 | ₩66,672 | ₩66,672 | -0.01% | 500 |
|---|
| 2026.04.06 | ₩66,585 | ₩66,639 | ₩66,585 | ₩66,625 | +0.06% | 1.6천 |
|---|
| 2026.04.02 | ₩66,645 | ₩66,679 | ₩66,645 | ₩66,679 | +0.05% | 1.3천 |
|---|
| 2026.04.01 | ₩66,625 | ₩66,625 | ₩66,619 | ₩66,619 | -0.01% | 200 |
|---|
| 2026.03.31 | ₩66,814 | ₩66,851 | ₩66,814 | ₩66,845 | +0.05% | 500 |
|---|
| 2026.03.30 | ₩66,799 | ₩66,813 | ₩66,799 | ₩66,813 | +0.02% | 400 |
|---|
| 2026.03.27 | ₩66,612 | ₩66,679 | ₩66,612 | ₩66,679 | +0.10% | 7.5만 |
|---|
| 2026.03.26 | ₩66,585 | ₩66,585 | ₩66,585 | ₩66,585 | 0.00% | 100 |
|---|
| 2026.03.25 | ₩66,699 | ₩66,699 | ₩66,699 | ₩66,699 | 0.00% | 1.1천 |
|---|
| 2026.03.24 | ₩66,679 | ₩66,679 | ₩66,639 | ₩66,639 | -0.06% | 400 |
|---|
| 2026.03.23 | ₩66,672 | ₩66,746 | ₩66,672 | ₩66,726 | +0.08% | 1.6천 |
|---|
| 2026.03.20 | ₩66,645 | ₩66,645 | ₩66,645 | ₩66,645 | 0.00% | 200 |
|---|
| 2026.03.19 | ₩66,706 | ₩66,744 | ₩66,599 | ₩66,744 | +0.06% | 9.7천 |
|---|
| 2026.03.18 | ₩66,839 | ₩66,859 | ₩66,802 | ₩66,802 | -0.06% | 7.3만 |
|---|
| 2026.03.17 | ₩66,893 | ₩66,906 | ₩66,893 | ₩66,906 | +0.02% | 100 |
|---|
| 2026.03.16 | ₩66,886 | ₩66,886 | ₩66,886 | ₩66,886 | 0.00% | 100 |
|---|
| 2026.03.13 | ₩66,853 | ₩66,853 | ₩66,819 | ₩66,819 | -0.05% | 500 |
|---|
| 2026.03.12 | ₩66,853 | ₩66,853 | ₩66,759 | ₩66,779 | -0.11% | 2.8천 |
|---|
| 2026.03.11 | ₩66,933 | ₩66,933 | ₩66,899 | ₩66,899 | -0.05% | 100 |
|---|
| 2026.03.10 | ₩67,000 | ₩67,000 | ₩66,966 | ₩66,966 | -0.05% | 200 |
|---|
| 2026.03.09 | ₩66,933 | ₩67,000 | ₩66,933 | ₩67,000 | +0.10% | 300 |
|---|
| 2026.03.06 | ₩67,014 | ₩67,014 | ₩66,939 | ₩66,959 | -0.08% | 1.3천 |
|---|
| 2026.03.05 | ₩66,933 | ₩66,953 | ₩66,933 | ₩66,953 | +0.03% | 1.2만 |
|---|
| 2026.03.04 | ₩67,020 | ₩67,020 | ₩67,020 | ₩67,020 | 0.00% | 100 |
|---|
| 2026.03.03 | ₩67,066 | ₩67,066 | ₩67,040 | ₩67,040 | -0.04% | 3.3천 |
|---|
| 2026.03.02 | ₩67,073 | ₩67,073 | ₩67,073 | ₩67,073 | 0.00% | 100 |
|---|
| 2026.02.27 | ₩67,398 | ₩67,398 | ₩67,380 | ₩67,380 | -0.03% | 1.2천 |
|---|
| 2026.02.26 | ₩67,307 | ₩67,327 | ₩67,294 | ₩67,327 | +0.03% | 5.3천 |
|---|
| 2026.02.25 | ₩67,314 | ₩67,314 | ₩67,314 | ₩67,314 | 0.00% | 100 |
|---|
| 2026.02.24 | ₩67,294 | ₩67,307 | ₩67,294 | ₩67,307 | +0.02% | 600 |
|---|
| 2026.02.23 | ₩67,334 | ₩67,334 | ₩67,282 | ₩67,320 | -0.02% | 5.5천 |
|---|
| 2026.02.20 | ₩67,320 | ₩67,320 | ₩67,300 | ₩67,300 | -0.03% | 500 |
|---|
| 2026.02.19 | ₩67,294 | ₩67,294 | ₩67,294 | ₩67,294 | 0.00% | 100 |
|---|
| 2026.02.18 | ₩67,307 | ₩67,400 | ₩67,300 | ₩67,300 | -0.01% | 3.1천 |
|---|
| 2026.02.17 | ₩67,319 | ₩67,334 | ₩67,300 | ₩67,300 | -0.03% | 3.1천 |
|---|
| 2026.02.13 | ₩67,300 | ₩67,300 | ₩67,300 | ₩67,300 | 0.00% | 100 |
|---|
| 2026.02.12 | ₩67,267 | ₩67,267 | ₩67,247 | ₩67,247 | -0.03% | 500 |
|---|
| 2026.02.11 | ₩67,240 | ₩67,252 | ₩67,220 | ₩67,220 | -0.03% | 6.3천 |
|---|
| 2026.02.10 | ₩67,267 | ₩67,274 | ₩67,267 | ₩67,274 | +0.01% | 18만 |
|---|
| 2026.02.09 | ₩67,227 | ₩67,227 | ₩67,227 | ₩67,227 | 0.00% | 100 |
|---|
| 2026.02.06 | ₩67,213 | ₩67,213 | ₩67,213 | ₩67,213 | 0.00% | 3.6천 |
|---|
| 2026.02.05 | ₩67,207 | ₩67,207 | ₩67,207 | ₩67,207 | 0.00% | 200 |
|---|
| 2026.02.04 | ₩67,173 | ₩67,173 | ₩67,133 | ₩67,160 | -0.02% | 1.1만 |
|---|
| 2026.02.03 | ₩67,147 | ₩67,147 | ₩67,140 | ₩67,140 | -0.01% | 900 |
|---|
| 2026.02.02 | ₩67,147 | ₩67,147 | ₩67,147 | ₩67,147 | 0.00% | 900 |
|---|
| 2026.01.30 | ₩67,374 | ₩67,374 | ₩67,367 | ₩67,367 | -0.01% | 1.8천 |
|---|
| 2026.01.29 | ₩67,307 | ₩67,334 | ₩67,307 | ₩67,334 | +0.04% | 2.9천 |
|---|
| 2026.01.28 | ₩67,294 | ₩67,314 | ₩67,294 | ₩67,314 | +0.03% | 100 |
|---|
| 2026.01.27 | ₩67,320 | ₩67,320 | ₩67,314 | ₩67,314 | -0.01% | 8.6천 |
|---|
| 2026.01.26 | ₩67,294 | ₩67,294 | ₩67,294 | ₩67,294 | 0.00% | 300 |
|---|
| 2026.01.23 | ₩67,267 | ₩67,294 | ₩67,267 | ₩67,280 | +0.02% | 8.6천 |
|---|
| 2026.01.22 | ₩67,280 | ₩67,280 | ₩67,280 | ₩67,280 | 0.00% | 3.5천 |
|---|
| 2026.01.21 | ₩67,267 | ₩67,280 | ₩67,253 | ₩67,280 | +0.02% | 2.7천 |
|---|
| 2026.01.20 | ₩67,260 | ₩67,280 | ₩67,260 | ₩67,280 | +0.03% | 900 |
|---|
| 2026.01.16 | ₩67,267 | ₩67,267 | ₩67,267 | ₩67,267 | 0.00% | 7.6천 |
|---|
| 2026.01.15 | ₩67,260 | ₩67,260 | ₩67,260 | ₩67,260 | 0.00% | 200 |
|---|
| 2026.01.14 | ₩67,253 | ₩67,374 | ₩67,147 | ₩67,240 | -0.02% | 6만 |
|---|
| 2026.01.13 | ₩67,233 | ₩67,233 | ₩67,233 | ₩67,233 | 0.00% | 100 |
|---|
| 2026.01.12 | ₩67,213 | ₩67,294 | ₩67,213 | ₩67,227 | +0.02% | 1.2천 |
|---|
| 2026.01.09 | ₩67,220 | ₩67,220 | ₩67,220 | ₩67,220 | 0.00% | 100 |
|---|
| 2026.01.08 | ₩67,106 | ₩67,227 | ₩67,106 | ₩67,227 | +0.18% | 3.7천 |
|---|
| 2026.01.07 | ₩67,213 | ₩67,280 | ₩67,213 | ₩67,227 | +0.02% | 1.1천 |
|---|
| 2026.01.06 | ₩67,213 | ₩67,213 | ₩67,200 | ₩67,207 | -0.01% | 1천 |
|---|
| 2026.01.05 | ₩67,221 | ₩67,267 | ₩67,207 | ₩67,207 | -0.02% | 2만 |
|---|
| 2026.01.02 | ₩67,240 | ₩67,240 | ₩67,213 | ₩67,213 | -0.04% | 400 |
|---|
| 2025.12.31 | ₩67,187 | ₩67,193 | ₩67,187 | ₩67,193 | +0.01% | 700 |
|---|
| 2025.12.30 | ₩67,173 | ₩67,200 | ₩67,173 | ₩67,187 | +0.02% | 1.5천 |
|---|
| 2025.12.29 | ₩67,400 | ₩67,400 | ₩67,387 | ₩67,387 | -0.02% | 600 |
|---|
| 2025.12.26 | ₩67,721 | ₩67,721 | ₩67,367 | ₩67,374 | -0.51% | 7.5천 |
|---|
| 2025.12.24 | ₩67,327 | ₩67,327 | ₩67,327 | ₩67,327 | 0.00% | 100 |
|---|
| 2025.12.23 | ₩67,280 | ₩67,320 | ₩67,280 | ₩67,307 | +0.04% | 3.9천 |
|---|
| 2025.12.22 | ₩67,334 | ₩67,334 | ₩67,320 | ₩67,320 | -0.02% | 300 |
|---|
| 2025.12.19 | ₩67,327 | ₩67,327 | ₩67,327 | ₩67,327 | 0.00% | 200 |
|---|
| 2025.12.18 | ₩67,314 | ₩67,314 | ₩67,314 | ₩67,314 | 0.00% | 100 |
|---|
| 2025.12.17 | ₩67,294 | ₩67,294 | ₩67,294 | ₩67,294 | 0.00% | 100 |
|---|
| 2025.12.16 | ₩67,253 | ₩67,280 | ₩67,160 | ₩67,280 | +0.04% | 1.6천 |
|---|
| 2025.12.15 | ₩67,294 | ₩67,294 | ₩67,267 | ₩67,267 | -0.04% | 100 |
|---|
| 2025.12.12 | ₩67,247 | ₩67,247 | ₩67,247 | ₩67,247 | 0.00% | 100 |
|---|
| 2025.12.11 | ₩67,253 | ₩67,253 | ₩67,227 | ₩67,227 | -0.04% | 800 |
|---|
| 2025.12.10 | ₩67,200 | ₩67,200 | ₩67,193 | ₩67,193 | -0.01% | 300 |
|---|
| 2025.12.09 | ₩67,153 | ₩67,153 | ₩67,153 | ₩67,153 | 0.00% | 100 |
|---|
| 2025.12.08 | ₩67,164 | ₩67,164 | ₩67,160 | ₩67,160 | -0.01% | 300 |
|---|
| 2025.12.05 | ₩67,160 | ₩67,160 | ₩67,160 | ₩67,160 | 0.00% | 100 |
|---|
| 2025.12.04 | ₩67,200 | ₩67,200 | ₩67,147 | ₩67,167 | -0.05% | 3.5천 |
|---|
| 2025.12.03 | ₩67,147 | ₩67,147 | ₩67,145 | ₩67,145 | -0.00% | 200 |
|---|
| 2025.12.02 | ₩67,120 | ₩67,147 | ₩67,053 | ₩67,147 | +0.04% | 300 |
|---|
| 2025.12.01 | ₩67,129 | ₩67,129 | ₩67,127 | ₩67,127 | -0.00% | 100 |
|---|
| 2025.11.28 | ₩67,354 | ₩67,354 | ₩67,354 | ₩67,354 | 0.00% | 100 |
|---|
| 2025.11.26 | ₩67,320 | ₩67,338 | ₩67,320 | ₩67,338 | +0.03% | 700 |
|---|
| 2025.11.25 | ₩67,340 | ₩67,340 | ₩67,340 | ₩67,340 | 0.00% | 100 |
|---|
| 2025.11.24 | ₩67,307 | ₩67,320 | ₩67,307 | ₩67,320 | +0.02% | 800 |
|---|
| 2025.11.21 | ₩67,300 | ₩67,300 | ₩67,300 | ₩67,300 | 0.00% | 100 |
|---|
| 2025.11.20 | ₩67,267 | ₩67,267 | ₩67,260 | ₩67,260 | -0.01% | 800 |
|---|
| 2025.11.19 | ₩67,220 | ₩67,220 | ₩67,220 | ₩67,220 | 0.00% | 100 |
|---|
| 2025.11.18 | ₩67,200 | ₩67,235 | ₩67,200 | ₩67,220 | +0.03% | 700 |
|---|
| 2025.11.17 | ₩67,173 | ₩67,193 | ₩67,173 | ₩67,193 | +0.03% | 300 |
|---|
| 2025.11.14 | ₩67,193 | ₩67,193 | ₩67,193 | ₩67,193 | 0.00% | 100 |
|---|
| 2025.11.13 | ₩67,213 | ₩67,280 | ₩67,200 | ₩67,200 | -0.02% | 2.3천 |
|---|
| 2025.11.12 | ₩67,207 | ₩67,207 | ₩67,207 | ₩67,207 | 0.00% | 100 |
|---|
| 2025.11.11 | ₩67,207 | ₩67,207 | ₩67,207 | ₩67,207 | 0.00% | 100 |
|---|
| 2025.11.10 | ₩67,180 | ₩67,180 | ₩67,180 | ₩67,180 | 0.00% | 200 |
|---|
| 2025.11.07 | ₩67,187 | ₩67,187 | ₩67,187 | ₩67,187 | 0.00% | 7.9천 |
|---|
| 2025.11.06 | ₩67,173 | ₩67,173 | ₩67,160 | ₩67,160 | -0.02% | 100 |
|---|
| 2025.11.05 | ₩67,113 | ₩67,113 | ₩67,113 | ₩67,113 | 0.00% | 100 |
|---|
| 2025.11.04 | ₩67,140 | ₩67,140 | ₩67,140 | ₩67,140 | 0.00% | 100 |
|---|
| 2025.11.03 | ₩67,307 | ₩67,307 | ₩67,066 | ₩67,113 | -0.29% | 2.1천 |
|---|
| 2025.10.31 | ₩67,336 | ₩67,338 | ₩67,307 | ₩67,334 | -0.00% | 4.5천 |
|---|
| 2025.10.30 | ₩67,307 | ₩67,334 | ₩67,307 | ₩67,320 | +0.02% | 600 |
|---|
| 2025.10.29 | ₩67,427 | ₩67,427 | ₩67,320 | ₩67,320 | -0.16% | 1.6천 |
|---|
| 2025.10.28 | ₩67,344 | ₩67,367 | ₩67,307 | ₩67,367 | +0.03% | 400 |
|---|
| 2025.10.27 | ₩67,354 | ₩67,354 | ₩67,354 | ₩67,354 | 0.00% | 100 |
|---|
| 2025.10.24 | ₩67,347 | ₩67,367 | ₩67,347 | ₩67,367 | +0.03% | 400 |
|---|
| 2025.10.23 | ₩67,347 | ₩67,347 | ₩67,347 | ₩67,347 | 0.00% | 100 |
|---|
| 2025.10.22 | ₩67,360 | ₩67,360 | ₩67,360 | ₩67,360 | 0.00% | 100 |
|---|
| 2025.10.21 | ₩67,374 | ₩67,374 | ₩67,360 | ₩67,360 | -0.02% | 2.5천 |
|---|
| 2025.10.20 | ₩67,347 | ₩67,347 | ₩67,347 | ₩67,347 | 0.00% | 100 |
|---|
| 2025.10.17 | ₩67,386 | ₩67,386 | ₩67,347 | ₩67,347 | -0.06% | 1.5천 |
|---|
| 2025.10.16 | ₩67,307 | ₩67,347 | ₩67,280 | ₩67,314 | +0.01% | 1.5만 |
|---|
| 2025.10.15 | ₩67,334 | ₩67,334 | ₩67,274 | ₩67,274 | -0.09% | 200 |
|---|
| 2025.10.14 | ₩67,534 | ₩67,534 | ₩67,294 | ₩67,294 | -0.36% | 400 |
|---|
| 2025.10.13 | ₩67,267 | ₩67,267 | ₩67,267 | ₩67,267 | 0.00% | 100 |
|---|
| 2025.10.10 | ₩67,227 | ₩67,227 | ₩67,227 | ₩67,227 | 0.00% | 100 |
|---|