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 | ₩26,804 | ₩26,904 | ₩26,717 | ₩26,864 | +0.22% | 148.2만 |
| 2026.10.08 | ₩26,603 | ₩26,857 | ₩26,577 | ₩26,857 | +0.95% | 286.3만 |
| 2026.10.07 | ₩26,363 | ₩26,650 | ₩26,363 | ₩26,603 | +0.91% | 227.5만 |
| 2026.10.06 | ₩26,617 | ₩26,750 | ₩26,577 | ₩26,630 | +0.05% | 135.5만 |
| 2026.10.05 | ₩26,577 | ₩26,630 | ₩26,430 | ₩26,570 | -0.03% | 251.8만 |
| 2026.10.02 | ₩26,857 | ₩26,991 | ₩26,630 | ₩26,690 | -0.62% | 280.6만 |
| 2026.10.01 | ₩26,911 | ₩27,265 | ₩26,837 | ₩27,151 | +0.89% | 390.5만 |
| 2026.09.30 | ₩27,218 | ₩27,218 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩27,084 |
| -0.49% |
| 194.6만 |
| 2026.09.29 | ₩27,325 | ₩27,325 | ₩27,084 | ₩27,205 | -0.44% | 289.3만 |
|---|
| 2026.09.28 | ₩27,392 | ₩27,432 | ₩27,245 | ₩27,352 | -0.15% | 263.1만 |
|---|
| 2026.09.25 | ₩27,605 | ₩27,619 | ₩27,412 | ₩27,565 | -0.15% | 296.9만 |
|---|
| 2026.09.24 | ₩27,846 | ₩27,926 | ₩27,592 | ₩27,599 | -0.89% | 252.4만 |
|---|
| 2026.09.23 | ₩28,180 | ₩28,180 | ₩27,819 | ₩27,899 | -1.00% | 148만 |
|---|
| 2026.09.22 | ₩28,247 | ₩28,260 | ₩28,180 | ₩28,233 | -0.05% | 65.3만 |
|---|
| 2026.09.21 | ₩28,180 | ₩28,224 | ₩28,167 | ₩28,220 | +0.14% | 85만 |
|---|
| 2026.09.18 | ₩28,127 | ₩28,133 | ₩28,056 | ₩28,073 | -0.19% | 67.8만 |
|---|
| 2026.09.17 | ₩28,100 | ₩28,207 | ₩28,073 | ₩28,180 | +0.29% | 114.9만 |
|---|
| 2026.09.16 | ₩27,926 | ₩28,113 | ₩27,886 | ₩27,899 | -0.10% | 147.2만 |
|---|
| 2026.09.15 | ₩27,793 | ₩27,886 | ₩27,766 | ₩27,819 | +0.10% | 127.5만 |
|---|
| 2026.09.14 | ₩27,846 | ₩28,046 | ₩27,752 | ₩27,899 | +0.19% | 183.1만 |
|---|
| 2026.09.11 | ₩28,020 | ₩28,093 | ₩27,866 | ₩27,886 | -0.48% | 109.3만 |
|---|
| 2026.09.10 | ₩27,953 | ₩28,040 | ₩27,819 | ₩27,859 | -0.33% | 242.1만 |
|---|
| 2026.09.09 | ₩28,314 | ₩28,360 | ₩28,046 | ₩28,167 | -0.52% | 249만 |
|---|
| 2026.09.08 | ₩28,394 | ₩28,414 | ₩28,239 | ₩28,340 | -0.19% | 143.2만 |
|---|
| 2026.09.04 | ₩28,367 | ₩28,427 | ₩28,314 | ₩28,340 | -0.09% | 84.8만 |
|---|
| 2026.09.03 | ₩28,394 | ₩28,394 | ₩28,274 | ₩28,274 | -0.42% | 113.6만 |
|---|
| 2026.09.02 | ₩28,274 | ₩28,274 | ₩28,167 | ₩28,247 | -0.09% | 99.7만 |
|---|
| 2026.09.01 | ₩28,394 | ₩28,547 | ₩28,354 | ₩28,394 | 0.00% | 109.5만 |
|---|
| 2026.08.31 | ₩28,461 | ₩28,501 | ₩28,367 | ₩28,501 | +0.14% | 85.9만 |
|---|
| 2026.08.28 | ₩28,661 | ₩28,795 | ₩28,568 | ₩28,594 | -0.23% | 143.6만 |
|---|
| 2026.08.27 | ₩28,648 | ₩28,728 | ₩28,608 | ₩28,661 | +0.05% | 72.1만 |
|---|
| 2026.08.26 | ₩28,688 | ₩28,688 | ₩28,621 | ₩28,688 | 0.00% | 168.4만 |
|---|
| 2026.08.25 | ₩28,608 | ₩28,728 | ₩28,588 | ₩28,715 | +0.37% | 88.9만 |
|---|
| 2026.08.24 | ₩28,447 | ₩28,568 | ₩28,437 | ₩28,461 | +0.05% | 72만 |
|---|
| 2026.08.21 | ₩28,340 | ₩28,380 | ₩28,260 | ₩28,314 | -0.09% | 97.6만 |
|---|
| 2026.08.20 | ₩28,394 | ₩28,554 | ₩28,354 | ₩28,394 | 0.00% | 119.2만 |
|---|
| 2026.08.19 | ₩28,541 | ₩28,648 | ₩28,501 | ₩28,614 | +0.26% | 126.7만 |
|---|
| 2026.08.18 | ₩28,033 | ₩28,193 | ₩28,020 | ₩28,140 | +0.38% | 131.7만 |
|---|
| 2026.08.17 | ₩28,220 | ₩28,233 | ₩28,053 | ₩28,087 | -0.47% | 124.1만 |
|---|
| 2026.08.14 | ₩28,354 | ₩28,401 | ₩28,220 | ₩28,300 | -0.19% | 114.8만 |
|---|
| 2026.08.13 | ₩28,461 | ₩28,621 | ₩28,454 | ₩28,487 | +0.09% | 120.7만 |
|---|
| 2026.08.12 | ₩28,434 | ₩28,461 | ₩28,300 | ₩28,314 | -0.42% | 102.2만 |
|---|
| 2026.08.11 | ₩28,394 | ₩28,454 | ₩28,327 | ₩28,367 | -0.09% | 87.8만 |
|---|
| 2026.08.10 | ₩28,447 | ₩28,447 | ₩28,300 | ₩28,300 | -0.52% | 142.8만 |
|---|
| 2026.08.07 | ₩28,568 | ₩28,581 | ₩28,447 | ₩28,541 | -0.09% | 101.3만 |
|---|
| 2026.08.06 | ₩28,568 | ₩28,608 | ₩28,421 | ₩28,474 | -0.33% | 72.2만 |
|---|
| 2026.08.05 | ₩28,594 | ₩28,661 | ₩28,554 | ₩28,608 | +0.05% | 121.6만 |
|---|
| 2026.08.04 | ₩28,487 | ₩28,574 | ₩28,481 | ₩28,574 | +0.30% | 113.1만 |
|---|
| 2026.08.03 | ₩28,554 | ₩28,621 | ₩28,514 | ₩28,568 | +0.05% | 125.1만 |
|---|
| 2026.07.31 | ₩28,527 | ₩28,527 | ₩28,340 | ₩28,461 | -0.23% | 168.6만 |
|---|
| 2026.07.30 | ₩28,608 | ₩28,661 | ₩28,527 | ₩28,648 | +0.14% | 153만 |
|---|
| 2026.07.29 | ₩29,035 | ₩29,062 | ₩28,608 | ₩28,634 | -1.38% | 167만 |
|---|
| 2026.07.28 | ₩28,955 | ₩29,115 | ₩28,955 | ₩29,089 | +0.46% | 76.6만 |
|---|
| 2026.07.27 | ₩28,955 | ₩28,968 | ₩28,875 | ₩28,942 | -0.05% | 100.2만 |
|---|
| 2026.07.24 | ₩28,755 | ₩28,902 | ₩28,755 | ₩28,801 | +0.16% | 85.8만 |
|---|
| 2026.07.23 | ₩28,701 | ₩28,761 | ₩28,674 | ₩28,755 | +0.19% | 146.4만 |
|---|
| 2026.07.22 | ₩28,888 | ₩28,902 | ₩28,808 | ₩28,821 | -0.23% | 62.2만 |
|---|
| 2026.07.21 | ₩28,942 | ₩28,942 | ₩28,821 | ₩28,902 | -0.14% | 122만 |
|---|
| 2026.07.20 | ₩29,062 | ₩29,075 | ₩28,928 | ₩28,982 | -0.28% | 139.9만 |
|---|
| 2026.07.17 | ₩29,142 | ₩29,205 | ₩29,102 | ₩29,102 | -0.14% | 112.9만 |
|---|
| 2026.07.16 | ₩28,942 | ₩29,062 | ₩28,915 | ₩29,062 | +0.42% | 66.3만 |
|---|
| 2026.07.15 | ₩28,995 | ₩29,115 | ₩28,995 | ₩29,075 | +0.28% | 77만 |
|---|
| 2026.07.14 | ₩29,035 | ₩29,135 | ₩28,995 | ₩29,008 | -0.09% | 152.1만 |
|---|
| 2026.07.13 | ₩29,035 | ₩29,075 | ₩28,955 | ₩28,982 | -0.18% | 142.7만 |
|---|
| 2026.07.10 | ₩29,142 | ₩29,209 | ₩29,095 | ₩29,155 | +0.05% | 106.2만 |
|---|
| 2026.07.09 | ₩29,062 | ₩29,222 | ₩29,062 | ₩29,155 | +0.32% | 117.6만 |
|---|
| 2026.07.08 | ₩29,115 | ₩29,149 | ₩29,015 | ₩29,122 | +0.02% | 221.1만 |
|---|
| 2026.07.07 | ₩29,383 | ₩29,396 | ₩29,182 | ₩29,196 | -0.64% | 147.1만 |
|---|
| 2026.07.06 | ₩29,476 | ₩29,496 | ₩29,396 | ₩29,476 | 0.00% | 100.9만 |
|---|
| 2026.07.02 | ₩29,463 | ₩29,596 | ₩29,463 | ₩29,523 | +0.20% | 102.5만 |
|---|
| 2026.07.01 | ₩29,663 | ₩29,770 | ₩29,650 | ₩29,703 | +0.14% | 196.2만 |
|---|
| 2026.06.30 | ₩30,064 | ₩30,071 | ₩29,850 | ₩29,850 | -0.71% | 161.8만 |
|---|
| 2026.06.29 | ₩30,117 | ₩30,144 | ₩30,077 | ₩30,117 | 0.00% | 167.5만 |
|---|
| 2026.06.26 | ₩29,997 | ₩30,091 | ₩29,997 | ₩30,091 | +0.31% | 106.2만 |
|---|
| 2026.06.25 | ₩30,091 | ₩30,158 | ₩30,055 | ₩30,071 | -0.07% | 239.9만 |
|---|
| 2026.06.24 | ₩29,984 | ₩30,091 | ₩29,984 | ₩30,051 | +0.22% | 191.9만 |
|---|
| 2026.06.23 | ₩29,703 | ₩29,810 | ₩29,703 | ₩29,757 | +0.18% | 110.2만 |
|---|
| 2026.06.22 | ₩29,783 | ₩29,790 | ₩29,677 | ₩29,703 | -0.27% | 167.9만 |
|---|
| 2026.06.18 | ₩29,890 | ₩30,011 | ₩29,864 | ₩29,917 | +0.09% | 127.8만 |
|---|
| 2026.06.17 | ₩29,783 | ₩29,810 | ₩29,703 | ₩29,783 | 0.00% | 168.9만 |
|---|
| 2026.06.16 | ₩29,703 | ₩29,797 | ₩29,703 | ₩29,743 | +0.13% | 154.1만 |
|---|
| 2026.06.15 | ₩29,703 | ₩29,730 | ₩29,636 | ₩29,636 | -0.22% | 179.5만 |
|---|
| 2026.06.12 | ₩29,610 | ₩29,650 | ₩29,556 | ₩29,623 | +0.05% | 102.1만 |
|---|
| 2026.06.11 | ₩29,469 | ₩29,677 | ₩29,449 | ₩29,663 | +0.66% | 259.3만 |
|---|
| 2026.06.10 | ₩29,436 | ₩29,507 | ₩29,344 | ₩29,383 | -0.18% | 111.4만 |
|---|
| 2026.06.09 | ₩29,396 | ₩29,463 | ₩29,343 | ₩29,436 | +0.14% | 169.7만 |
|---|
| 2026.06.08 | ₩29,436 | ₩29,476 | ₩29,296 | ₩29,302 | -0.45% | 140.6만 |
|---|
| 2026.06.05 | ₩29,396 | ₩29,469 | ₩29,369 | ₩29,383 | -0.05% | 196.2만 |
|---|
| 2026.06.04 | ₩29,476 | ₩29,530 | ₩29,476 | ₩29,489 | +0.05% | 97.9만 |
|---|
| 2026.06.03 | ₩29,449 | ₩29,476 | ₩29,383 | ₩29,423 | -0.09% | 139.6만 |
|---|
| 2026.06.02 | ₩29,530 | ₩29,540 | ₩29,476 | ₩29,489 | -0.14% | 117.4만 |
|---|
| 2026.06.01 | ₩29,623 | ₩29,770 | ₩29,583 | ₩29,770 | +0.50% | 165.9만 |
|---|
| 2026.05.29 | ₩29,717 | ₩29,757 | ₩29,670 | ₩29,730 | +0.04% | 182.9만 |
|---|
| 2026.05.28 | ₩29,623 | ₩29,730 | ₩29,596 | ₩29,697 | +0.25% | 143.9만 |
|---|
| 2026.05.27 | ₩29,570 | ₩29,636 | ₩29,560 | ₩29,583 | +0.05% | 136.9만 |
|---|
| 2026.05.26 | ₩29,556 | ₩29,595 | ₩29,476 | ₩29,503 | -0.18% | 132.3만 |
|---|
| 2026.05.22 | ₩29,369 | ₩29,396 | ₩29,249 | ₩29,396 | +0.09% | 122.6만 |
|---|
| 2026.05.21 | ₩29,062 | ₩29,262 | ₩28,995 | ₩29,256 | +0.67% | 129.5만 |
|---|
| 2026.05.20 | ₩28,915 | ₩29,175 | ₩28,902 | ₩29,142 | +0.79% | 177.2만 |
|---|
| 2026.05.19 | ₩28,902 | ₩28,948 | ₩28,808 | ₩28,861 | -0.14% | 164.9만 |
|---|
| 2026.05.18 | ₩29,102 | ₩29,166 | ₩28,982 | ₩29,035 | -0.23% | 165.7만 |
|---|
| 2026.05.15 | ₩29,169 | ₩29,182 | ₩29,049 | ₩29,089 | -0.27% | 184만 |
|---|
| 2026.05.14 | ₩29,570 | ₩29,623 | ₩29,460 | ₩29,463 | -0.36% | 134만 |
|---|
| 2026.05.13 | ₩29,476 | ₩29,492 | ₩29,343 | ₩29,409 | -0.23% | 178.8만 |
|---|
| 2026.05.12 | ₩29,556 | ₩29,570 | ₩29,449 | ₩29,483 | -0.25% | 197.3만 |
|---|
| 2026.05.11 | ₩29,810 | ₩29,810 | ₩29,650 | ₩29,663 | -0.49% | 155.8만 |
|---|
| 2026.05.08 | ₩29,850 | ₩29,930 | ₩29,824 | ₩29,837 | -0.04% | 224.9만 |
|---|
| 2026.05.07 | ₩29,917 | ₩29,942 | ₩29,690 | ₩29,690 | -0.76% | 219.3만 |
|---|
| 2026.05.06 | ₩29,850 | ₩29,890 | ₩29,810 | ₩29,850 | 0.00% | 165.3만 |
|---|
| 2026.05.05 | ₩29,543 | ₩29,663 | ₩29,530 | ₩29,636 | +0.32% | 186.4만 |
|---|
| 2026.05.04 | ₩29,636 | ₩29,636 | ₩29,423 | ₩29,489 | -0.50% | 319.9만 |
|---|
| 2026.05.01 | ₩29,864 | ₩30,008 | ₩29,783 | ₩29,877 | +0.04% | 282.7만 |
|---|
| 2026.04.30 | ₩29,864 | ₩29,864 | ₩29,703 | ₩29,783 | -0.27% | 238.8만 |
|---|
| 2026.04.29 | ₩29,904 | ₩29,904 | ₩29,743 | ₩29,797 | -0.36% | 230.3만 |
|---|
| 2026.04.28 | ₩29,930 | ₩30,024 | ₩29,877 | ₩30,024 | +0.31% | 212.5만 |
|---|
| 2026.04.27 | ₩30,077 | ₩30,104 | ₩29,964 | ₩30,011 | -0.22% | 333.4만 |
|---|
| 2026.04.24 | ₩30,037 | ₩30,156 | ₩29,963 | ₩30,124 | +0.29% | 183.4만 |
|---|
| 2026.04.23 | ₩30,117 | ₩30,211 | ₩29,957 | ₩30,064 | -0.18% | 145.9만 |
|---|
| 2026.04.22 | ₩30,184 | ₩30,238 | ₩30,104 | ₩30,117 | -0.22% | 85.1만 |
|---|
| 2026.04.21 | ₩30,184 | ₩30,218 | ₩30,037 | ₩30,051 | -0.44% | 140만 |
|---|
| 2026.04.20 | ₩30,198 | ₩30,211 | ₩30,084 | ₩30,198 | 0.00% | 107.8만 |
|---|
| 2026.04.17 | ₩30,158 | ₩30,224 | ₩30,124 | ₩30,158 | 0.00% | 126.9만 |
|---|
| 2026.04.16 | ₩30,171 | ₩30,198 | ₩29,933 | ₩29,971 | -0.66% | 197.1만 |
|---|
| 2026.04.15 | ₩30,211 | ₩30,223 | ₩30,111 | ₩30,144 | -0.22% | 185.9만 |
|---|
| 2026.04.14 | ₩30,104 | ₩30,278 | ₩30,077 | ₩30,264 | +0.53% | 111.9만 |
|---|
| 2026.04.13 | ₩29,997 | ₩30,126 | ₩29,944 | ₩30,111 | +0.38% | 163.6만 |
|---|
| 2026.04.10 | ₩30,051 | ₩30,084 | ₩29,971 | ₩30,037 | -0.04% | 101.1만 |
|---|
| 2026.04.09 | ₩30,077 | ₩30,211 | ₩29,977 | ₩30,071 | -0.02% | 259.2만 |
|---|
| 2026.04.08 | ₩30,291 | ₩30,291 | ₩30,077 | ₩30,131 | -0.53% | 291만 |
|---|
| 2026.04.07 | ₩30,011 | ₩30,051 | ₩29,812 | ₩30,037 | +0.09% | 196만 |
|---|
| 2026.04.06 | ₩30,011 | ₩30,117 | ₩29,983 | ₩30,064 | +0.18% | 128.1만 |
|---|
| 2026.04.02 | ₩29,904 | ₩30,104 | ₩29,877 | ₩30,091 | +0.63% | 146.4만 |
|---|
| 2026.04.01 | ₩30,198 | ₩30,338 | ₩30,171 | ₩30,211 | +0.04% | 230만 |
|---|
| 2026.03.31 | ₩30,224 | ₩30,331 | ₩30,151 | ₩30,224 | 0.00% | 328만 |
|---|
| 2026.03.30 | ₩30,104 | ₩30,218 | ₩30,077 | ₩30,158 | +0.18% | 136.1만 |
|---|
| 2026.03.27 | ₩29,797 | ₩29,957 | ₩29,770 | ₩29,824 | +0.09% | 185.4만 |
|---|
| 2026.03.26 | ₩30,077 | ₩30,138 | ₩29,904 | ₩29,957 | -0.40% | 164.2만 |
|---|
| 2026.03.25 | ₩30,144 | ₩30,198 | ₩30,084 | ₩30,198 | +0.18% | 155.5만 |
|---|
| 2026.03.24 | ₩29,837 | ₩30,011 | ₩29,783 | ₩29,930 | +0.31% | 234.7만 |
|---|
| 2026.03.23 | ₩29,930 | ₩30,131 | ₩29,884 | ₩30,037 | +0.36% | 273.7만 |
|---|
| 2026.03.20 | ₩30,184 | ₩30,184 | ₩29,810 | ₩29,824 | -1.20% | 493.5만 |
|---|
| 2026.03.19 | ₩30,238 | ₩30,458 | ₩30,191 | ₩30,371 | +0.44% | 194.2만 |
|---|
| 2026.03.18 | ₩30,358 | ₩30,378 | ₩30,198 | ₩30,211 | -0.48% | 197.2만 |
|---|
| 2026.03.17 | ₩30,345 | ₩30,405 | ₩30,305 | ₩30,358 | +0.04% | 108.8만 |
|---|
| 2026.03.16 | ₩30,264 | ₩30,331 | ₩30,198 | ₩30,291 | +0.09% | 244.4만 |
|---|
| 2026.03.13 | ₩30,198 | ₩30,251 | ₩30,024 | ₩30,064 | -0.44% | 222.4만 |
|---|
| 2026.03.12 | ₩30,158 | ₩30,291 | ₩30,131 | ₩30,204 | +0.16% | 246.6만 |
|---|
| 2026.03.11 | ₩30,465 | ₩30,472 | ₩30,224 | ₩30,238 | -0.75% | 231.8만 |
|---|
| 2026.03.10 | ₩30,786 | ₩30,839 | ₩30,625 | ₩30,625 | -0.52% | 186.1만 |
|---|
| 2026.03.09 | ₩30,612 | ₩30,921 | ₩30,578 | ₩30,919 | +1.00% | 185.2만 |
|---|
| 2026.03.06 | ₩30,625 | ₩30,812 | ₩30,532 | ₩30,679 | +0.17% | 202.9만 |
|---|
| 2026.03.05 | ₩30,732 | ₩30,812 | ₩30,679 | ₩30,772 | +0.13% | 206만 |
|---|
| 2026.03.04 | ₩30,892 | ₩30,970 | ₩30,852 | ₩30,892 | 0.00% | 207.7만 |
|---|
| 2026.03.03 | ₩30,812 | ₩30,993 | ₩30,786 | ₩30,946 | +0.43% | 272.5만 |
|---|
| 2026.03.02 | ₩31,347 | ₩31,369 | ₩31,186 | ₩31,267 | -0.26% | 412.8만 |
|---|
| 2026.02.27 | ₩31,427 | ₩31,467 | ₩31,400 | ₩31,427 | 0.00% | 184.2만 |
|---|
| 2026.02.26 | ₩31,280 | ₩31,360 | ₩31,267 | ₩31,347 | +0.21% | 136.4만 |
|---|
| 2026.02.25 | ₩31,200 | ₩31,280 | ₩31,186 | ₩31,240 | +0.13% | 116.1만 |
|---|
| 2026.02.24 | ₩31,186 | ₩31,253 | ₩31,180 | ₩31,227 | +0.13% | 147.4만 |
|---|
| 2026.02.23 | ₩31,120 | ₩31,227 | ₩31,120 | ₩31,173 | +0.17% | 137.1만 |
|---|
| 2026.02.20 | ₩31,146 | ₩31,160 | ₩30,933 | ₩31,080 | -0.21% | 142.9만 |
|---|
| 2026.02.19 | ₩31,066 | ₩31,160 | ₩31,053 | ₩31,146 | +0.26% | 128.3만 |
|---|
| 2026.02.18 | ₩31,093 | ₩31,160 | ₩31,066 | ₩31,080 | -0.04% | 135.3만 |
|---|
| 2026.02.17 | ₩31,133 | ₩31,160 | ₩31,093 | ₩31,120 | -0.04% | 243.7만 |
|---|
| 2026.02.13 | ₩30,986 | ₩31,080 | ₩30,973 | ₩31,039 | +0.17% | 178.2만 |
|---|
| 2026.02.12 | ₩30,679 | ₩30,919 | ₩30,652 | ₩30,892 | +0.70% | 167.2만 |
|---|
| 2026.02.11 | ₩30,545 | ₩30,692 | ₩30,538 | ₩30,572 | +0.09% | 160.7만 |
|---|
| 2026.02.10 | ₩30,599 | ₩30,705 | ₩30,599 | ₩30,679 | +0.26% | 160.4만 |
|---|
| 2026.02.09 | ₩30,305 | ₩30,407 | ₩30,224 | ₩30,398 | +0.31% | 141.2만 |
|---|
| 2026.02.06 | ₩30,358 | ₩30,371 | ₩30,264 | ₩30,358 | 0.00% | 148.7만 |
|---|
| 2026.02.05 | ₩30,178 | ₩30,358 | ₩30,139 | ₩30,345 | +0.55% | 260.1만 |
|---|
| 2026.02.04 | ₩30,104 | ₩30,138 | ₩30,051 | ₩30,051 | -0.18% | 142.3만 |
|---|
| 2026.02.03 | ₩30,051 | ₩30,144 | ₩30,024 | ₩30,131 | +0.27% | 155.4만 |
|---|
| 2026.02.02 | ₩30,425 | ₩30,465 | ₩30,305 | ₩30,318 | -0.35% | 204.9만 |
|---|
| 2026.01.30 | ₩30,411 | ₩30,505 | ₩30,345 | ₩30,345 | -0.22% | 185만 |
|---|
| 2026.01.29 | ₩30,398 | ₩30,545 | ₩30,345 | ₩30,518 | +0.40% | 189.7만 |
|---|
| 2026.01.28 | ₩30,478 | ₩30,538 | ₩30,411 | ₩30,505 | +0.09% | 132만 |
|---|
| 2026.01.27 | ₩30,652 | ₩30,732 | ₩30,550 | ₩30,585 | -0.22% | 139만 |
|---|
| 2026.01.26 | ₩30,719 | ₩30,772 | ₩30,692 | ₩30,719 | 0.00% | 180.5만 |
|---|
| 2026.01.23 | ₩30,585 | ₩30,645 | ₩30,485 | ₩30,599 | +0.04% | 163만 |
|---|
| 2026.01.22 | ₩30,411 | ₩30,558 | ₩30,371 | ₩30,558 | +0.48% | 159.4만 |
|---|
| 2026.01.21 | ₩30,224 | ₩30,465 | ₩30,191 | ₩30,425 | +0.66% | 167.8만 |
|---|
| 2026.01.20 | ₩30,211 | ₩30,318 | ₩30,158 | ₩30,184 | -0.09% | 178.3만 |
|---|
| 2026.01.16 | ₩30,652 | ₩30,705 | ₩30,532 | ₩30,558 | -0.31% | 92.4만 |
|---|
| 2026.01.15 | ₩30,786 | ₩30,826 | ₩30,705 | ₩30,732 | -0.17% | 142.8만 |
|---|
| 2026.01.14 | ₩30,532 | ₩30,746 | ₩30,532 | ₩30,732 | +0.66% | 103.2만 |
|---|
| 2026.01.13 | ₩30,545 | ₩30,558 | ₩30,438 | ₩30,532 | -0.04% | 118.8만 |
|---|
| 2026.01.12 | ₩30,425 | ₩30,558 | ₩30,398 | ₩30,465 | +0.13% | 115.1만 |
|---|
| 2026.01.09 | ₩30,371 | ₩30,585 | ₩30,298 | ₩30,545 | +0.57% | 159.9만 |
|---|
| 2026.01.08 | ₩30,411 | ₩30,438 | ₩30,331 | ₩30,358 | -0.18% | 144.5만 |
|---|
| 2026.01.07 | ₩30,452 | ₩30,572 | ₩30,398 | ₩30,505 | +0.18% | 114.2만 |
|---|
| 2026.01.06 | ₩30,318 | ₩30,358 | ₩30,204 | ₩30,358 | +0.13% | 162.7만 |
|---|
| 2026.01.05 | ₩30,291 | ₩30,411 | ₩30,278 | ₩30,371 | +0.26% | 178.4만 |
|---|
| 2026.01.02 | ₩30,331 | ₩30,345 | ₩30,238 | ₩30,264 | -0.22% | 161.7만 |
|---|
| 2025.12.31 | ₩30,465 | ₩30,505 | ₩30,285 | ₩30,291 | -0.57% | 126.7만 |
|---|
| 2025.12.30 | ₩30,478 | ₩30,532 | ₩30,425 | ₩30,485 | +0.02% | 102.6만 |
|---|
| 2025.12.29 | ₩30,492 | ₩30,545 | ₩30,465 | ₩30,518 | +0.09% | 156.8만 |
|---|
| 2025.12.26 | ₩30,545 | ₩30,572 | ₩30,398 | ₩30,445 | -0.33% | 125.4만 |
|---|
| 2025.12.24 | ₩30,425 | ₩30,545 | ₩30,398 | ₩30,518 | +0.31% | 79.9만 |
|---|
| 2025.12.23 | ₩30,264 | ₩30,411 | ₩30,238 | ₩30,358 | +0.31% | 181.5만 |
|---|
| 2025.12.22 | ₩30,599 | ₩30,612 | ₩30,558 | ₩30,578 | -0.07% | 123.6만 |
|---|
| 2025.12.19 | ₩30,665 | ₩30,705 | ₩30,599 | ₩30,619 | -0.15% | 116.1만 |
|---|
| 2025.12.18 | ₩30,692 | ₩30,799 | ₩30,692 | ₩30,759 | +0.22% | 139.2만 |
|---|
| 2025.12.17 | ₩30,532 | ₩30,652 | ₩30,532 | ₩30,585 | +0.18% | 86.3만 |
|---|
| 2025.12.16 | ₩30,371 | ₩30,639 | ₩30,371 | ₩30,625 | +0.84% | 99만 |
|---|
| 2025.12.15 | ₩30,558 | ₩30,608 | ₩30,438 | ₩30,452 | -0.35% | 105.7만 |
|---|
| 2025.12.12 | ₩30,492 | ₩30,492 | ₩30,371 | ₩30,431 | -0.20% | 136.6만 |
|---|
| 2025.12.11 | ₩30,852 | ₩30,931 | ₩30,692 | ₩30,692 | -0.52% | 82.9만 |
|---|
| 2025.12.10 | ₩30,625 | ₩30,812 | ₩30,599 | ₩30,746 | +0.39% | 159.1만 |
|---|
| 2025.12.09 | ₩30,699 | ₩30,732 | ₩30,585 | ₩30,625 | -0.24% | 112.5만 |
|---|
| 2025.12.08 | ₩30,679 | ₩30,692 | ₩30,492 | ₩30,585 | -0.30% | 124.1만 |
|---|
| 2025.12.05 | ₩30,839 | ₩30,839 | ₩30,652 | ₩30,705 | -0.43% | 164.8만 |
|---|
| 2025.12.04 | ₩30,933 | ₩30,946 | ₩30,799 | ₩30,839 | -0.30% | 107.4만 |
|---|
| 2025.12.03 | ₩30,933 | ₩30,986 | ₩30,879 | ₩30,973 | +0.13% | 105.7만 |
|---|
| 2025.12.02 | ₩30,852 | ₩30,926 | ₩30,772 | ₩30,906 | +0.17% | 192.9만 |
|---|
| 2025.12.01 | ₩31,227 | ₩31,227 | ₩31,093 | ₩31,120 | -0.34% | 247.1만 |
|---|
| 2025.11.28 | ₩31,467 | ₩31,494 | ₩31,360 | ₩31,427 | -0.13% | 133.4만 |
|---|
| 2025.11.26 | ₩31,434 | ₩31,507 | ₩31,293 | ₩31,507 | +0.23% | 98.5만 |
|---|
| 2025.11.25 | ₩31,400 | ₩31,494 | ₩31,374 | ₩31,414 | +0.04% | 165.3만 |
|---|
| 2025.11.24 | ₩31,267 | ₩31,360 | ₩31,240 | ₩31,333 | +0.21% | 119.5만 |
|---|
| 2025.11.21 | ₩31,213 | ₩31,213 | ₩31,093 | ₩31,153 | -0.19% | 147.7만 |
|---|
| 2025.11.20 | ₩31,013 | ₩31,157 | ₩31,013 | ₩31,106 | +0.30% | 121.2만 |
|---|
| 2025.11.19 | ₩31,093 | ₩31,130 | ₩30,973 | ₩30,999 | -0.30% | 127.6만 |
|---|
| 2025.11.18 | ₩31,133 | ₩31,160 | ₩30,946 | ₩31,019 | -0.36% | 93.2만 |
|---|
| 2025.11.17 | ₩31,039 | ₩31,120 | ₩30,999 | ₩31,066 | +0.09% | 132.7만 |
|---|
| 2025.11.14 | ₩31,253 | ₩31,292 | ₩30,973 | ₩30,986 | -0.86% | 183.3만 |
|---|
| 2025.11.13 | ₩31,293 | ₩31,333 | ₩31,146 | ₩31,160 | -0.43% | 108만 |
|---|
| 2025.11.12 | ₩31,333 | ₩31,427 | ₩31,293 | ₩31,387 | +0.17% | 100.6만 |
|---|
| 2025.11.11 | ₩31,307 | ₩31,347 | ₩31,253 | ₩31,320 | +0.04% | 65.3만 |
|---|
| 2025.11.10 | ₩31,160 | ₩31,240 | ₩31,133 | ₩31,200 | +0.13% | 215.5만 |
|---|
| 2025.11.07 | ₩31,133 | ₩31,280 | ₩31,120 | ₩31,200 | +0.21% | 126만 |
|---|
| 2025.11.06 | ₩31,186 | ₩31,267 | ₩31,160 | ₩31,253 | +0.21% | 119.3만 |
|---|
| 2025.11.05 | ₩31,173 | ₩31,186 | ₩30,946 | ₩30,946 | -0.73% | 138.2만 |
|---|
| 2025.11.04 | ₩31,253 | ₩31,320 | ₩31,227 | ₩31,273 | +0.06% | 109.1만 |
|---|
| 2025.11.03 | ₩31,708 | ₩31,761 | ₩31,627 | ₩31,734 | +0.08% | 144.3만 |
|---|
| 2025.10.31 | ₩31,828 | ₩31,868 | ₩31,761 | ₩31,801 | -0.08% | 102.4만 |
|---|
| 2025.10.30 | ₩31,801 | ₩31,941 | ₩31,790 | ₩31,841 | +0.13% | 112.1만 |
|---|
| 2025.10.29 | ₩32,148 | ₩32,148 | ₩31,935 | ₩31,975 | -0.54% | 123만 |
|---|
| 2025.10.28 | ₩32,135 | ₩32,175 | ₩32,108 | ₩32,148 | +0.04% | 162.9만 |
|---|
| 2025.10.27 | ₩31,988 | ₩32,108 | ₩31,953 | ₩32,108 | +0.38% | 149.3만 |
|---|
| 2025.10.24 | ₩32,015 | ₩32,028 | ₩31,935 | ₩32,015 | 0.00% | 153.4만 |
|---|
| 2025.10.23 | ₩32,002 | ₩32,028 | ₩31,921 | ₩31,975 | -0.08% | 85.5만 |
|---|
| 2025.10.22 | ₩32,055 | ₩32,088 | ₩32,002 | ₩32,082 | +0.08% | 76.4만 |
|---|
| 2025.10.21 | ₩32,015 | ₩32,068 | ₩32,002 | ₩32,028 | +0.04% | 84.7만 |
|---|
| 2025.10.20 | ₩31,921 | ₩31,948 | ₩31,895 | ₩31,948 | +0.08% | 113.2만 |
|---|
| 2025.10.17 | ₩31,814 | ₩31,868 | ₩31,774 | ₩31,855 | +0.13% | 101.9만 |
|---|
| 2025.10.16 | ₩31,574 | ₩31,881 | ₩31,547 | ₩31,855 | +0.89% | 91.5만 |
|---|
| 2025.10.15 | ₩31,694 | ₩31,814 | ₩31,561 | ₩31,641 | -0.17% | 77.8만 |
|---|
| 2025.10.14 | ₩31,627 | ₩31,681 | ₩31,520 | ₩31,681 | +0.17% | 69.4만 |
|---|
| 2025.10.13 | ₩31,434 | ₩31,561 | ₩31,307 | ₩31,547 | +0.36% | 99.3만 |
|---|
| 2025.10.10 | ₩31,347 | ₩31,558 | ₩31,333 | ₩31,534 | +0.60% | 159.2만 |
|---|