시장 데이터를 불러오는 중
전체 종목
iShares 20+ Year Treasury Bond BuyWrite Strategy ETF 과거 주가
iShares 20+ Year Treasury Bond BuyWrite Strategy ETF · TLTW · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
iShares 20+ Year Treasury Bond BuyWrite Strategy ETF · TLTW · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩26,898 | ₩26,999 | ₩26,811 | ₩26,959 | +0.22% | 148.2만 |
| 2026.10.08 | ₩26,697 | ₩26,952 | ₩26,671 | ₩26,952 | +0.95% | 286.3만 |
| 2026.10.07 | ₩26,456 | ₩26,744 | ₩26,456 | ₩26,697 | +0.91% | 227.5만 |
| 2026.10.06 | ₩26,711 | ₩26,845 | ₩26,671 | ₩26,724 | +0.05% | 135.5만 |
| 2026.10.05 | ₩26,671 | ₩26,724 | ₩26,523 | ₩26,664 | -0.03% | 251.8만 |
| 2026.10.02 | ₩26,952 | ₩27,086 | ₩26,724 | ₩26,784 | -0.62% | 280.6만 |
| 2026.10.01 | ₩27,006 | ₩27,361 | ₩26,932 | ₩27,247 | +0.89% | 390.5만 |
| 2026.09.30 | ₩27,314 | ₩27,314 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩27,180 |
| -0.49% |
| 194.6만 |
| 2026.09.29 | ₩27,421 | ₩27,421 | ₩27,180 | ₩27,301 | -0.44% | 289.3만 |
|---|
| 2026.09.28 | ₩27,488 | ₩27,529 | ₩27,341 | ₩27,448 | -0.15% | 263.1만 |
|---|
| 2026.09.25 | ₩27,703 | ₩27,716 | ₩27,509 | ₩27,663 | -0.15% | 296.9만 |
|---|
| 2026.09.24 | ₩27,944 | ₩28,025 | ₩27,690 | ₩27,696 | -0.89% | 252.4만 |
|---|
| 2026.09.23 | ₩28,280 | ₩28,280 | ₩27,918 | ₩27,998 | -1.00% | 148만 |
|---|
| 2026.09.22 | ₩28,347 | ₩28,360 | ₩28,280 | ₩28,333 | -0.05% | 65.3만 |
|---|
| 2026.09.21 | ₩28,280 | ₩28,324 | ₩28,266 | ₩28,320 | +0.14% | 85만 |
|---|
| 2026.09.18 | ₩28,226 | ₩28,233 | ₩28,155 | ₩28,172 | -0.19% | 67.8만 |
|---|
| 2026.09.17 | ₩28,199 | ₩28,306 | ₩28,172 | ₩28,280 | +0.29% | 114.9만 |
|---|
| 2026.09.16 | ₩28,025 | ₩28,213 | ₩27,985 | ₩27,998 | -0.10% | 147.2만 |
|---|
| 2026.09.15 | ₩27,891 | ₩27,985 | ₩27,864 | ₩27,918 | +0.10% | 127.5만 |
|---|
| 2026.09.14 | ₩27,944 | ₩28,145 | ₩27,850 | ₩27,998 | +0.19% | 183.1만 |
|---|
| 2026.09.11 | ₩28,119 | ₩28,192 | ₩27,964 | ₩27,985 | -0.48% | 109.3만 |
|---|
| 2026.09.10 | ₩28,052 | ₩28,139 | ₩27,918 | ₩27,958 | -0.33% | 242.1만 |
|---|
| 2026.09.09 | ₩28,414 | ₩28,461 | ₩28,145 | ₩28,266 | -0.52% | 249만 |
|---|
| 2026.09.08 | ₩28,494 | ₩28,514 | ₩28,339 | ₩28,440 | -0.19% | 143.2만 |
|---|
| 2026.09.04 | ₩28,467 | ₩28,528 | ₩28,414 | ₩28,440 | -0.09% | 84.8만 |
|---|
| 2026.09.03 | ₩28,494 | ₩28,494 | ₩28,373 | ₩28,373 | -0.42% | 113.6만 |
|---|
| 2026.09.02 | ₩28,373 | ₩28,373 | ₩28,266 | ₩28,347 | -0.09% | 99.7만 |
|---|
| 2026.09.01 | ₩28,494 | ₩28,648 | ₩28,454 | ₩28,494 | 0.00% | 109.5만 |
|---|
| 2026.08.31 | ₩28,561 | ₩28,601 | ₩28,467 | ₩28,601 | +0.14% | 85.9만 |
|---|
| 2026.08.28 | ₩28,762 | ₩28,896 | ₩28,668 | ₩28,695 | -0.23% | 143.6만 |
|---|
| 2026.08.27 | ₩28,749 | ₩28,829 | ₩28,709 | ₩28,762 | +0.05% | 72.1만 |
|---|
| 2026.08.26 | ₩28,789 | ₩28,789 | ₩28,722 | ₩28,789 | 0.00% | 168.4만 |
|---|
| 2026.08.25 | ₩28,709 | ₩28,829 | ₩28,689 | ₩28,816 | +0.37% | 88.9만 |
|---|
| 2026.08.24 | ₩28,548 | ₩28,668 | ₩28,537 | ₩28,561 | +0.05% | 72만 |
|---|
| 2026.08.21 | ₩28,440 | ₩28,481 | ₩28,360 | ₩28,414 | -0.09% | 97.6만 |
|---|
| 2026.08.20 | ₩28,494 | ₩28,655 | ₩28,454 | ₩28,494 | 0.00% | 119.2만 |
|---|
| 2026.08.19 | ₩28,642 | ₩28,749 | ₩28,601 | ₩28,715 | +0.26% | 126.7만 |
|---|
| 2026.08.18 | ₩28,132 | ₩28,293 | ₩28,119 | ₩28,239 | +0.38% | 131.7만 |
|---|
| 2026.08.17 | ₩28,320 | ₩28,333 | ₩28,152 | ₩28,186 | -0.47% | 124.1만 |
|---|
| 2026.08.14 | ₩28,454 | ₩28,501 | ₩28,320 | ₩28,400 | -0.19% | 114.8만 |
|---|
| 2026.08.13 | ₩28,561 | ₩28,722 | ₩28,554 | ₩28,588 | +0.09% | 120.7만 |
|---|
| 2026.08.12 | ₩28,534 | ₩28,561 | ₩28,400 | ₩28,414 | -0.42% | 102.2만 |
|---|
| 2026.08.11 | ₩28,494 | ₩28,554 | ₩28,427 | ₩28,467 | -0.09% | 87.8만 |
|---|
| 2026.08.10 | ₩28,548 | ₩28,548 | ₩28,400 | ₩28,400 | -0.52% | 142.8만 |
|---|
| 2026.08.07 | ₩28,668 | ₩28,682 | ₩28,548 | ₩28,642 | -0.09% | 101.3만 |
|---|
| 2026.08.06 | ₩28,668 | ₩28,709 | ₩28,521 | ₩28,575 | -0.33% | 72.2만 |
|---|
| 2026.08.05 | ₩28,695 | ₩28,762 | ₩28,655 | ₩28,709 | +0.05% | 121.6만 |
|---|
| 2026.08.04 | ₩28,588 | ₩28,675 | ₩28,581 | ₩28,675 | +0.30% | 113.1만 |
|---|
| 2026.08.03 | ₩28,655 | ₩28,722 | ₩28,615 | ₩28,668 | +0.05% | 125.1만 |
|---|
| 2026.07.31 | ₩28,628 | ₩28,628 | ₩28,440 | ₩28,561 | -0.23% | 168.6만 |
|---|
| 2026.07.30 | ₩28,709 | ₩28,762 | ₩28,628 | ₩28,749 | +0.14% | 153만 |
|---|
| 2026.07.29 | ₩29,138 | ₩29,165 | ₩28,709 | ₩28,735 | -1.38% | 167만 |
|---|
| 2026.07.28 | ₩29,057 | ₩29,218 | ₩29,057 | ₩29,191 | +0.46% | 76.6만 |
|---|
| 2026.07.27 | ₩29,057 | ₩29,071 | ₩28,977 | ₩29,044 | -0.05% | 100.2만 |
|---|
| 2026.07.24 | ₩28,856 | ₩29,004 | ₩28,856 | ₩28,903 | +0.16% | 85.8만 |
|---|
| 2026.07.23 | ₩28,803 | ₩28,863 | ₩28,776 | ₩28,856 | +0.19% | 146.4만 |
|---|
| 2026.07.22 | ₩28,990 | ₩29,004 | ₩28,910 | ₩28,923 | -0.23% | 62.2만 |
|---|
| 2026.07.21 | ₩29,044 | ₩29,044 | ₩28,923 | ₩29,004 | -0.14% | 122만 |
|---|
| 2026.07.20 | ₩29,165 | ₩29,178 | ₩29,030 | ₩29,084 | -0.28% | 139.9만 |
|---|
| 2026.07.17 | ₩29,245 | ₩29,308 | ₩29,205 | ₩29,205 | -0.14% | 112.9만 |
|---|
| 2026.07.16 | ₩29,044 | ₩29,165 | ₩29,017 | ₩29,165 | +0.42% | 66.3만 |
|---|
| 2026.07.15 | ₩29,098 | ₩29,218 | ₩29,098 | ₩29,178 | +0.28% | 77만 |
|---|
| 2026.07.14 | ₩29,138 | ₩29,238 | ₩29,098 | ₩29,111 | -0.09% | 152.1만 |
|---|
| 2026.07.13 | ₩29,138 | ₩29,178 | ₩29,057 | ₩29,084 | -0.18% | 142.7만 |
|---|
| 2026.07.10 | ₩29,245 | ₩29,312 | ₩29,198 | ₩29,258 | +0.05% | 106.2만 |
|---|
| 2026.07.09 | ₩29,165 | ₩29,325 | ₩29,165 | ₩29,258 | +0.32% | 117.6만 |
|---|
| 2026.07.08 | ₩29,218 | ₩29,252 | ₩29,118 | ₩29,225 | +0.02% | 221.1만 |
|---|
| 2026.07.07 | ₩29,486 | ₩29,500 | ₩29,285 | ₩29,299 | -0.64% | 147.1만 |
|---|
| 2026.07.06 | ₩29,580 | ₩29,600 | ₩29,500 | ₩29,580 | 0.00% | 100.9만 |
|---|
| 2026.07.02 | ₩29,567 | ₩29,701 | ₩29,567 | ₩29,627 | +0.20% | 102.5만 |
|---|
| 2026.07.01 | ₩29,768 | ₩29,875 | ₩29,755 | ₩29,808 | +0.14% | 196.2만 |
|---|
| 2026.06.30 | ₩30,170 | ₩30,177 | ₩29,956 | ₩29,956 | -0.71% | 161.8만 |
|---|
| 2026.06.29 | ₩30,224 | ₩30,251 | ₩30,184 | ₩30,224 | 0.00% | 167.5만 |
|---|
| 2026.06.26 | ₩30,103 | ₩30,197 | ₩30,103 | ₩30,197 | +0.31% | 106.2만 |
|---|
| 2026.06.25 | ₩30,197 | ₩30,264 | ₩30,161 | ₩30,177 | -0.07% | 239.9만 |
|---|
| 2026.06.24 | ₩30,090 | ₩30,197 | ₩30,090 | ₩30,157 | +0.22% | 191.9만 |
|---|
| 2026.06.23 | ₩29,808 | ₩29,915 | ₩29,808 | ₩29,862 | +0.18% | 110.2만 |
|---|
| 2026.06.22 | ₩29,889 | ₩29,895 | ₩29,781 | ₩29,808 | -0.27% | 167.9만 |
|---|
| 2026.06.18 | ₩29,996 | ₩30,117 | ₩29,969 | ₩30,023 | +0.09% | 127.8만 |
|---|
| 2026.06.17 | ₩29,889 | ₩29,915 | ₩29,808 | ₩29,889 | 0.00% | 168.9만 |
|---|
| 2026.06.16 | ₩29,808 | ₩29,902 | ₩29,808 | ₩29,848 | +0.13% | 154.1만 |
|---|
| 2026.06.15 | ₩29,808 | ₩29,835 | ₩29,741 | ₩29,741 | -0.22% | 179.5만 |
|---|
| 2026.06.12 | ₩29,714 | ₩29,755 | ₩29,661 | ₩29,728 | +0.05% | 102.1만 |
|---|
| 2026.06.11 | ₩29,574 | ₩29,781 | ₩29,553 | ₩29,768 | +0.66% | 259.3만 |
|---|
| 2026.06.10 | ₩29,540 | ₩29,611 | ₩29,448 | ₩29,486 | -0.18% | 111.4만 |
|---|
| 2026.06.09 | ₩29,500 | ₩29,567 | ₩29,446 | ₩29,540 | +0.14% | 169.7만 |
|---|
| 2026.06.08 | ₩29,540 | ₩29,580 | ₩29,399 | ₩29,406 | -0.45% | 140.6만 |
|---|
| 2026.06.05 | ₩29,500 | ₩29,574 | ₩29,473 | ₩29,486 | -0.05% | 196.2만 |
|---|
| 2026.06.04 | ₩29,580 | ₩29,634 | ₩29,580 | ₩29,594 | +0.05% | 97.9만 |
|---|
| 2026.06.03 | ₩29,553 | ₩29,580 | ₩29,486 | ₩29,527 | -0.09% | 139.6만 |
|---|
| 2026.06.02 | ₩29,634 | ₩29,645 | ₩29,580 | ₩29,594 | -0.14% | 117.4만 |
|---|
| 2026.06.01 | ₩29,728 | ₩29,875 | ₩29,688 | ₩29,875 | +0.50% | 165.9만 |
|---|
| 2026.05.29 | ₩29,822 | ₩29,862 | ₩29,775 | ₩29,835 | +0.04% | 182.9만 |
|---|
| 2026.05.28 | ₩29,728 | ₩29,835 | ₩29,701 | ₩29,802 | +0.25% | 143.9만 |
|---|
| 2026.05.27 | ₩29,674 | ₩29,741 | ₩29,665 | ₩29,688 | +0.05% | 136.9만 |
|---|
| 2026.05.26 | ₩29,661 | ₩29,700 | ₩29,580 | ₩29,607 | -0.18% | 132.3만 |
|---|
| 2026.05.22 | ₩29,473 | ₩29,500 | ₩29,352 | ₩29,500 | +0.09% | 122.6만 |
|---|
| 2026.05.21 | ₩29,165 | ₩29,366 | ₩29,098 | ₩29,359 | +0.67% | 129.5만 |
|---|
| 2026.05.20 | ₩29,017 | ₩29,279 | ₩29,004 | ₩29,245 | +0.79% | 177.2만 |
|---|
| 2026.05.19 | ₩29,004 | ₩29,051 | ₩28,910 | ₩28,963 | -0.14% | 164.9만 |
|---|
| 2026.05.18 | ₩29,205 | ₩29,269 | ₩29,084 | ₩29,138 | -0.23% | 165.7만 |
|---|
| 2026.05.15 | ₩29,272 | ₩29,285 | ₩29,151 | ₩29,191 | -0.27% | 184만 |
|---|
| 2026.05.14 | ₩29,674 | ₩29,728 | ₩29,564 | ₩29,567 | -0.36% | 134만 |
|---|
| 2026.05.13 | ₩29,580 | ₩29,596 | ₩29,446 | ₩29,513 | -0.23% | 178.8만 |
|---|
| 2026.05.12 | ₩29,661 | ₩29,674 | ₩29,553 | ₩29,587 | -0.25% | 197.3만 |
|---|
| 2026.05.11 | ₩29,915 | ₩29,915 | ₩29,755 | ₩29,768 | -0.49% | 155.8만 |
|---|
| 2026.05.08 | ₩29,956 | ₩30,036 | ₩29,929 | ₩29,942 | -0.04% | 224.9만 |
|---|
| 2026.05.07 | ₩30,023 | ₩30,048 | ₩29,795 | ₩29,795 | -0.76% | 219.3만 |
|---|
| 2026.05.06 | ₩29,956 | ₩29,996 | ₩29,915 | ₩29,956 | 0.00% | 165.3만 |
|---|
| 2026.05.05 | ₩29,647 | ₩29,768 | ₩29,634 | ₩29,741 | +0.32% | 186.4만 |
|---|
| 2026.05.04 | ₩29,741 | ₩29,741 | ₩29,527 | ₩29,594 | -0.50% | 319.9만 |
|---|
| 2026.05.01 | ₩29,969 | ₩30,114 | ₩29,889 | ₩29,983 | +0.04% | 282.7만 |
|---|
| 2026.04.30 | ₩29,969 | ₩29,969 | ₩29,808 | ₩29,889 | -0.27% | 238.8만 |
|---|
| 2026.04.29 | ₩30,009 | ₩30,009 | ₩29,848 | ₩29,902 | -0.36% | 230.3만 |
|---|
| 2026.04.28 | ₩30,036 | ₩30,130 | ₩29,983 | ₩30,130 | +0.31% | 212.5만 |
|---|
| 2026.04.27 | ₩30,184 | ₩30,210 | ₩30,070 | ₩30,117 | -0.22% | 333.4만 |
|---|
| 2026.04.24 | ₩30,143 | ₩30,263 | ₩30,068 | ₩30,231 | +0.29% | 183.4만 |
|---|
| 2026.04.23 | ₩30,224 | ₩30,318 | ₩30,063 | ₩30,170 | -0.18% | 145.9만 |
|---|
| 2026.04.22 | ₩30,291 | ₩30,345 | ₩30,210 | ₩30,224 | -0.22% | 85.1만 |
|---|
| 2026.04.21 | ₩30,291 | ₩30,324 | ₩30,143 | ₩30,157 | -0.44% | 140만 |
|---|
| 2026.04.20 | ₩30,304 | ₩30,318 | ₩30,190 | ₩30,304 | 0.00% | 107.8만 |
|---|
| 2026.04.17 | ₩30,264 | ₩30,331 | ₩30,231 | ₩30,264 | 0.00% | 126.9만 |
|---|
| 2026.04.16 | ₩30,278 | ₩30,304 | ₩30,039 | ₩30,076 | -0.66% | 197.1만 |
|---|
| 2026.04.15 | ₩30,318 | ₩30,330 | ₩30,217 | ₩30,251 | -0.22% | 185.9만 |
|---|
| 2026.04.14 | ₩30,210 | ₩30,385 | ₩30,184 | ₩30,371 | +0.53% | 111.9만 |
|---|
| 2026.04.13 | ₩30,103 | ₩30,232 | ₩30,050 | ₩30,217 | +0.38% | 163.6만 |
|---|
| 2026.04.10 | ₩30,157 | ₩30,190 | ₩30,076 | ₩30,143 | -0.04% | 101.1만 |
|---|
| 2026.04.09 | ₩30,184 | ₩30,318 | ₩30,083 | ₩30,177 | -0.02% | 259.2만 |
|---|
| 2026.04.08 | ₩30,398 | ₩30,398 | ₩30,184 | ₩30,237 | -0.53% | 291만 |
|---|
| 2026.04.07 | ₩30,117 | ₩30,157 | ₩29,917 | ₩30,143 | +0.09% | 196만 |
|---|
| 2026.04.06 | ₩30,117 | ₩30,224 | ₩30,088 | ₩30,170 | +0.18% | 128.1만 |
|---|
| 2026.04.02 | ₩30,009 | ₩30,210 | ₩29,983 | ₩30,197 | +0.63% | 146.4만 |
|---|
| 2026.04.01 | ₩30,304 | ₩30,445 | ₩30,278 | ₩30,318 | +0.04% | 230만 |
|---|
| 2026.03.31 | ₩30,331 | ₩30,438 | ₩30,257 | ₩30,331 | 0.00% | 328만 |
|---|
| 2026.03.30 | ₩30,210 | ₩30,324 | ₩30,184 | ₩30,264 | +0.18% | 136.1만 |
|---|
| 2026.03.27 | ₩29,902 | ₩30,063 | ₩29,875 | ₩29,929 | +0.09% | 185.4만 |
|---|
| 2026.03.26 | ₩30,184 | ₩30,244 | ₩30,009 | ₩30,063 | -0.40% | 164.2만 |
|---|
| 2026.03.25 | ₩30,251 | ₩30,304 | ₩30,190 | ₩30,304 | +0.18% | 155.5만 |
|---|
| 2026.03.24 | ₩29,942 | ₩30,117 | ₩29,889 | ₩30,036 | +0.31% | 234.7만 |
|---|
| 2026.03.23 | ₩30,036 | ₩30,237 | ₩29,989 | ₩30,143 | +0.36% | 273.7만 |
|---|
| 2026.03.20 | ₩30,291 | ₩30,291 | ₩29,915 | ₩29,929 | -1.20% | 493.5만 |
|---|
| 2026.03.19 | ₩30,345 | ₩30,566 | ₩30,298 | ₩30,479 | +0.44% | 194.2만 |
|---|
| 2026.03.18 | ₩30,465 | ₩30,485 | ₩30,304 | ₩30,318 | -0.48% | 197.2만 |
|---|
| 2026.03.17 | ₩30,452 | ₩30,512 | ₩30,412 | ₩30,465 | +0.04% | 108.8만 |
|---|
| 2026.03.16 | ₩30,371 | ₩30,438 | ₩30,304 | ₩30,398 | +0.09% | 244.4만 |
|---|
| 2026.03.13 | ₩30,304 | ₩30,358 | ₩30,130 | ₩30,170 | -0.44% | 222.4만 |
|---|
| 2026.03.12 | ₩30,264 | ₩30,398 | ₩30,237 | ₩30,311 | +0.16% | 246.6만 |
|---|
| 2026.03.11 | ₩30,573 | ₩30,579 | ₩30,331 | ₩30,345 | -0.75% | 231.8만 |
|---|
| 2026.03.10 | ₩30,894 | ₩30,948 | ₩30,733 | ₩30,733 | -0.52% | 186.1만 |
|---|
| 2026.03.09 | ₩30,720 | ₩31,030 | ₩30,686 | ₩31,028 | +1.00% | 185.2만 |
|---|
| 2026.03.06 | ₩30,733 | ₩30,921 | ₩30,640 | ₩30,787 | +0.17% | 202.9만 |
|---|
| 2026.03.05 | ₩30,841 | ₩30,921 | ₩30,787 | ₩30,881 | +0.13% | 206만 |
|---|
| 2026.03.04 | ₩31,002 | ₩31,079 | ₩30,961 | ₩31,002 | 0.00% | 207.7만 |
|---|
| 2026.03.03 | ₩30,921 | ₩31,102 | ₩30,894 | ₩31,055 | +0.43% | 272.5만 |
|---|
| 2026.03.02 | ₩31,458 | ₩31,480 | ₩31,297 | ₩31,377 | -0.26% | 412.8만 |
|---|
| 2026.02.27 | ₩31,538 | ₩31,578 | ₩31,511 | ₩31,538 | 0.00% | 184.2만 |
|---|
| 2026.02.26 | ₩31,390 | ₩31,471 | ₩31,377 | ₩31,458 | +0.21% | 136.4만 |
|---|
| 2026.02.25 | ₩31,310 | ₩31,390 | ₩31,297 | ₩31,350 | +0.13% | 116.1만 |
|---|
| 2026.02.24 | ₩31,297 | ₩31,364 | ₩31,290 | ₩31,337 | +0.13% | 147.4만 |
|---|
| 2026.02.23 | ₩31,230 | ₩31,337 | ₩31,230 | ₩31,283 | +0.17% | 137.1만 |
|---|
| 2026.02.20 | ₩31,256 | ₩31,270 | ₩31,042 | ₩31,189 | -0.21% | 142.9만 |
|---|
| 2026.02.19 | ₩31,176 | ₩31,270 | ₩31,163 | ₩31,256 | +0.26% | 128.3만 |
|---|
| 2026.02.18 | ₩31,203 | ₩31,270 | ₩31,176 | ₩31,189 | -0.04% | 135.3만 |
|---|
| 2026.02.17 | ₩31,243 | ₩31,270 | ₩31,203 | ₩31,230 | -0.04% | 243.7만 |
|---|
| 2026.02.13 | ₩31,095 | ₩31,189 | ₩31,082 | ₩31,149 | +0.17% | 178.2만 |
|---|
| 2026.02.12 | ₩30,787 | ₩31,028 | ₩30,760 | ₩31,002 | +0.70% | 167.2만 |
|---|
| 2026.02.11 | ₩30,653 | ₩30,800 | ₩30,646 | ₩30,680 | +0.09% | 160.7만 |
|---|
| 2026.02.10 | ₩30,707 | ₩30,814 | ₩30,707 | ₩30,787 | +0.26% | 160.4만 |
|---|
| 2026.02.09 | ₩30,412 | ₩30,515 | ₩30,331 | ₩30,505 | +0.31% | 141.2만 |
|---|
| 2026.02.06 | ₩30,465 | ₩30,479 | ₩30,371 | ₩30,465 | 0.00% | 148.7만 |
|---|
| 2026.02.05 | ₩30,284 | ₩30,465 | ₩30,245 | ₩30,452 | +0.55% | 260.1만 |
|---|
| 2026.02.04 | ₩30,210 | ₩30,244 | ₩30,157 | ₩30,157 | -0.18% | 142.3만 |
|---|
| 2026.02.03 | ₩30,157 | ₩30,251 | ₩30,130 | ₩30,237 | +0.27% | 155.4만 |
|---|
| 2026.02.02 | ₩30,532 | ₩30,573 | ₩30,412 | ₩30,425 | -0.35% | 204.9만 |
|---|
| 2026.01.30 | ₩30,519 | ₩30,613 | ₩30,452 | ₩30,452 | -0.22% | 185만 |
|---|
| 2026.01.29 | ₩30,505 | ₩30,653 | ₩30,452 | ₩30,626 | +0.40% | 189.7만 |
|---|
| 2026.01.28 | ₩30,586 | ₩30,646 | ₩30,519 | ₩30,613 | +0.09% | 132만 |
|---|
| 2026.01.27 | ₩30,760 | ₩30,841 | ₩30,658 | ₩30,693 | -0.22% | 139만 |
|---|
| 2026.01.26 | ₩30,827 | ₩30,881 | ₩30,800 | ₩30,827 | 0.00% | 180.5만 |
|---|
| 2026.01.23 | ₩30,693 | ₩30,754 | ₩30,593 | ₩30,707 | +0.04% | 163만 |
|---|
| 2026.01.22 | ₩30,519 | ₩30,666 | ₩30,479 | ₩30,666 | +0.48% | 159.4만 |
|---|
| 2026.01.21 | ₩30,331 | ₩30,573 | ₩30,298 | ₩30,532 | +0.66% | 167.8만 |
|---|
| 2026.01.20 | ₩30,318 | ₩30,425 | ₩30,264 | ₩30,291 | -0.09% | 178.3만 |
|---|
| 2026.01.16 | ₩30,760 | ₩30,814 | ₩30,640 | ₩30,666 | -0.31% | 92.4만 |
|---|
| 2026.01.15 | ₩30,894 | ₩30,935 | ₩30,814 | ₩30,841 | -0.17% | 142.8만 |
|---|
| 2026.01.14 | ₩30,640 | ₩30,854 | ₩30,640 | ₩30,841 | +0.66% | 103.2만 |
|---|
| 2026.01.13 | ₩30,653 | ₩30,666 | ₩30,546 | ₩30,640 | -0.04% | 118.8만 |
|---|
| 2026.01.12 | ₩30,532 | ₩30,666 | ₩30,505 | ₩30,573 | +0.13% | 115.1만 |
|---|
| 2026.01.09 | ₩30,479 | ₩30,693 | ₩30,405 | ₩30,653 | +0.57% | 159.9만 |
|---|
| 2026.01.08 | ₩30,519 | ₩30,546 | ₩30,438 | ₩30,465 | -0.18% | 144.5만 |
|---|
| 2026.01.07 | ₩30,559 | ₩30,680 | ₩30,505 | ₩30,613 | +0.18% | 114.2만 |
|---|
| 2026.01.06 | ₩30,425 | ₩30,465 | ₩30,311 | ₩30,465 | +0.13% | 162.7만 |
|---|
| 2026.01.05 | ₩30,398 | ₩30,519 | ₩30,385 | ₩30,479 | +0.26% | 178.4만 |
|---|
| 2026.01.02 | ₩30,438 | ₩30,452 | ₩30,345 | ₩30,371 | -0.22% | 161.7만 |
|---|
| 2025.12.31 | ₩30,573 | ₩30,613 | ₩30,391 | ₩30,398 | -0.57% | 126.7만 |
|---|
| 2025.12.30 | ₩30,586 | ₩30,640 | ₩30,532 | ₩30,593 | +0.02% | 102.6만 |
|---|
| 2025.12.29 | ₩30,599 | ₩30,653 | ₩30,573 | ₩30,626 | +0.09% | 156.8만 |
|---|
| 2025.12.26 | ₩30,653 | ₩30,680 | ₩30,505 | ₩30,552 | -0.33% | 125.4만 |
|---|
| 2025.12.24 | ₩30,532 | ₩30,653 | ₩30,505 | ₩30,626 | +0.31% | 79.9만 |
|---|
| 2025.12.23 | ₩30,371 | ₩30,519 | ₩30,345 | ₩30,465 | +0.31% | 181.5만 |
|---|
| 2025.12.22 | ₩30,707 | ₩30,720 | ₩30,666 | ₩30,686 | -0.07% | 123.6만 |
|---|
| 2025.12.19 | ₩30,774 | ₩30,814 | ₩30,707 | ₩30,727 | -0.15% | 116.1만 |
|---|
| 2025.12.18 | ₩30,800 | ₩30,908 | ₩30,800 | ₩30,868 | +0.22% | 139.2만 |
|---|
| 2025.12.17 | ₩30,640 | ₩30,760 | ₩30,640 | ₩30,693 | +0.18% | 86.3만 |
|---|
| 2025.12.16 | ₩30,479 | ₩30,747 | ₩30,479 | ₩30,733 | +0.84% | 99만 |
|---|
| 2025.12.15 | ₩30,666 | ₩30,716 | ₩30,546 | ₩30,559 | -0.35% | 105.7만 |
|---|
| 2025.12.12 | ₩30,599 | ₩30,599 | ₩30,479 | ₩30,539 | -0.20% | 136.6만 |
|---|
| 2025.12.11 | ₩30,961 | ₩31,040 | ₩30,800 | ₩30,800 | -0.52% | 82.9만 |
|---|
| 2025.12.10 | ₩30,733 | ₩30,921 | ₩30,707 | ₩30,854 | +0.39% | 159.1만 |
|---|
| 2025.12.09 | ₩30,807 | ₩30,841 | ₩30,693 | ₩30,733 | -0.24% | 112.5만 |
|---|
| 2025.12.08 | ₩30,787 | ₩30,800 | ₩30,599 | ₩30,693 | -0.30% | 124.1만 |
|---|
| 2025.12.05 | ₩30,948 | ₩30,948 | ₩30,760 | ₩30,814 | -0.43% | 164.8만 |
|---|
| 2025.12.04 | ₩31,042 | ₩31,055 | ₩30,908 | ₩30,948 | -0.30% | 107.4만 |
|---|
| 2025.12.03 | ₩31,042 | ₩31,095 | ₩30,988 | ₩31,082 | +0.13% | 105.7만 |
|---|
| 2025.12.02 | ₩30,961 | ₩31,035 | ₩30,881 | ₩31,015 | +0.17% | 192.9만 |
|---|
| 2025.12.01 | ₩31,337 | ₩31,337 | ₩31,203 | ₩31,230 | -0.34% | 247.1만 |
|---|
| 2025.11.28 | ₩31,578 | ₩31,605 | ₩31,471 | ₩31,538 | -0.13% | 133.4만 |
|---|
| 2025.11.26 | ₩31,545 | ₩31,618 | ₩31,404 | ₩31,618 | +0.23% | 98.5만 |
|---|
| 2025.11.25 | ₩31,511 | ₩31,605 | ₩31,484 | ₩31,525 | +0.04% | 165.3만 |
|---|
| 2025.11.24 | ₩31,377 | ₩31,471 | ₩31,350 | ₩31,444 | +0.21% | 119.5만 |
|---|
| 2025.11.21 | ₩31,323 | ₩31,323 | ₩31,203 | ₩31,263 | -0.19% | 147.7만 |
|---|
| 2025.11.20 | ₩31,122 | ₩31,267 | ₩31,122 | ₩31,216 | +0.30% | 121.2만 |
|---|
| 2025.11.19 | ₩31,203 | ₩31,240 | ₩31,082 | ₩31,109 | -0.30% | 127.6만 |
|---|
| 2025.11.18 | ₩31,243 | ₩31,270 | ₩31,055 | ₩31,129 | -0.36% | 93.2만 |
|---|
| 2025.11.17 | ₩31,149 | ₩31,230 | ₩31,109 | ₩31,176 | +0.09% | 132.7만 |
|---|
| 2025.11.14 | ₩31,364 | ₩31,403 | ₩31,082 | ₩31,095 | -0.86% | 183.3만 |
|---|
| 2025.11.13 | ₩31,404 | ₩31,444 | ₩31,256 | ₩31,270 | -0.43% | 108만 |
|---|
| 2025.11.12 | ₩31,444 | ₩31,538 | ₩31,404 | ₩31,498 | +0.17% | 100.6만 |
|---|
| 2025.11.11 | ₩31,417 | ₩31,458 | ₩31,364 | ₩31,431 | +0.04% | 65.3만 |
|---|
| 2025.11.10 | ₩31,270 | ₩31,350 | ₩31,243 | ₩31,310 | +0.13% | 215.5만 |
|---|
| 2025.11.07 | ₩31,243 | ₩31,390 | ₩31,230 | ₩31,310 | +0.21% | 126만 |
|---|
| 2025.11.06 | ₩31,297 | ₩31,377 | ₩31,270 | ₩31,364 | +0.21% | 119.3만 |
|---|
| 2025.11.05 | ₩31,283 | ₩31,297 | ₩31,055 | ₩31,055 | -0.73% | 138.2만 |
|---|
| 2025.11.04 | ₩31,364 | ₩31,431 | ₩31,337 | ₩31,384 | +0.06% | 109.1만 |
|---|
| 2025.11.03 | ₩31,820 | ₩31,873 | ₩31,739 | ₩31,846 | +0.08% | 144.3만 |
|---|
| 2025.10.31 | ₩31,940 | ₩31,980 | ₩31,873 | ₩31,913 | -0.08% | 102.4만 |
|---|
| 2025.10.30 | ₩31,913 | ₩32,054 | ₩31,903 | ₩31,954 | +0.13% | 112.1만 |
|---|
| 2025.10.29 | ₩32,262 | ₩32,262 | ₩32,048 | ₩32,088 | -0.54% | 123만 |
|---|
| 2025.10.28 | ₩32,249 | ₩32,289 | ₩32,222 | ₩32,262 | +0.04% | 162.9만 |
|---|
| 2025.10.27 | ₩32,101 | ₩32,222 | ₩32,066 | ₩32,222 | +0.38% | 149.3만 |
|---|
| 2025.10.24 | ₩32,128 | ₩32,141 | ₩32,048 | ₩32,128 | 0.00% | 153.4만 |
|---|
| 2025.10.23 | ₩32,115 | ₩32,141 | ₩32,034 | ₩32,088 | -0.08% | 85.5만 |
|---|
| 2025.10.22 | ₩32,168 | ₩32,202 | ₩32,115 | ₩32,195 | +0.08% | 76.4만 |
|---|
| 2025.10.21 | ₩32,128 | ₩32,182 | ₩32,115 | ₩32,141 | +0.04% | 84.7만 |
|---|
| 2025.10.20 | ₩32,034 | ₩32,061 | ₩32,007 | ₩32,061 | +0.08% | 113.2만 |
|---|
| 2025.10.17 | ₩31,927 | ₩31,980 | ₩31,887 | ₩31,967 | +0.13% | 101.9만 |
|---|
| 2025.10.16 | ₩31,685 | ₩31,994 | ₩31,659 | ₩31,967 | +0.89% | 91.5만 |
|---|
| 2025.10.15 | ₩31,806 | ₩31,927 | ₩31,672 | ₩31,753 | -0.17% | 77.8만 |
|---|
| 2025.10.14 | ₩31,739 | ₩31,793 | ₩31,632 | ₩31,793 | +0.17% | 69.4만 |
|---|
| 2025.10.13 | ₩31,545 | ₩31,672 | ₩31,417 | ₩31,659 | +0.36% | 99.3만 |
|---|
| 2025.10.10 | ₩31,458 | ₩31,669 | ₩31,444 | ₩31,645 | +0.60% | 159.2만 |
|---|