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 | ₩26,798 | ₩26,898 | ₩26,711 | ₩26,858 | +0.22% | 148.2만 |
| 2026.10.08 | ₩26,597 | ₩26,851 | ₩26,571 | ₩26,851 | +0.95% | 286.3만 |
| 2026.10.07 | ₩26,357 | ₩26,644 | ₩26,357 | ₩26,597 | +0.91% | 227.5만 |
| 2026.10.06 | ₩26,611 | ₩26,744 | ₩26,571 | ₩26,624 | +0.05% | 135.5만 |
| 2026.10.05 | ₩26,571 | ₩26,624 | ₩26,424 | ₩26,564 | -0.03% | 251.8만 |
| 2026.10.02 | ₩26,851 | ₩26,985 | ₩26,624 | ₩26,684 | -0.62% | 280.6만 |
| 2026.10.01 | ₩26,905 | ₩27,259 | ₩26,831 | ₩27,145 | +0.89% | 390.5만 |
| 2026.09.30 | ₩27,212 | ₩27,212 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩27,078 |
| -0.49% |
| 194.6만 |
| 2026.09.29 | ₩27,319 | ₩27,319 | ₩27,078 | ₩27,199 | -0.44% | 289.3만 |
|---|
| 2026.09.28 | ₩27,386 | ₩27,426 | ₩27,239 | ₩27,345 | -0.15% | 263.1만 |
|---|
| 2026.09.25 | ₩27,599 | ₩27,613 | ₩27,406 | ₩27,559 | -0.15% | 296.9만 |
|---|
| 2026.09.24 | ₩27,840 | ₩27,920 | ₩27,586 | ₩27,593 | -0.89% | 252.4만 |
|---|
| 2026.09.23 | ₩28,174 | ₩28,174 | ₩27,813 | ₩27,893 | -1.00% | 148만 |
|---|
| 2026.09.22 | ₩28,241 | ₩28,254 | ₩28,174 | ₩28,227 | -0.05% | 65.3만 |
|---|
| 2026.09.21 | ₩28,174 | ₩28,218 | ₩28,160 | ₩28,214 | +0.14% | 85만 |
|---|
| 2026.09.18 | ₩28,120 | ₩28,127 | ₩28,049 | ₩28,067 | -0.19% | 67.8만 |
|---|
| 2026.09.17 | ₩28,094 | ₩28,200 | ₩28,067 | ₩28,174 | +0.29% | 114.9만 |
|---|
| 2026.09.16 | ₩27,920 | ₩28,107 | ₩27,880 | ₩27,893 | -0.10% | 147.2만 |
|---|
| 2026.09.15 | ₩27,786 | ₩27,880 | ₩27,760 | ₩27,813 | +0.10% | 127.5만 |
|---|
| 2026.09.14 | ₩27,840 | ₩28,040 | ₩27,746 | ₩27,893 | +0.19% | 183.1만 |
|---|
| 2026.09.11 | ₩28,013 | ₩28,087 | ₩27,860 | ₩27,880 | -0.48% | 109.3만 |
|---|
| 2026.09.10 | ₩27,947 | ₩28,033 | ₩27,813 | ₩27,853 | -0.33% | 242.1만 |
|---|
| 2026.09.09 | ₩28,307 | ₩28,354 | ₩28,040 | ₩28,160 | -0.52% | 249만 |
|---|
| 2026.09.08 | ₩28,387 | ₩28,407 | ₩28,232 | ₩28,334 | -0.19% | 143.2만 |
|---|
| 2026.09.04 | ₩28,361 | ₩28,421 | ₩28,307 | ₩28,334 | -0.09% | 84.8만 |
|---|
| 2026.09.03 | ₩28,387 | ₩28,387 | ₩28,267 | ₩28,267 | -0.42% | 113.6만 |
|---|
| 2026.09.02 | ₩28,267 | ₩28,267 | ₩28,160 | ₩28,241 | -0.09% | 99.7만 |
|---|
| 2026.09.01 | ₩28,387 | ₩28,541 | ₩28,347 | ₩28,387 | 0.00% | 109.5만 |
|---|
| 2026.08.31 | ₩28,454 | ₩28,494 | ₩28,361 | ₩28,494 | +0.14% | 85.9만 |
|---|
| 2026.08.28 | ₩28,655 | ₩28,788 | ₩28,561 | ₩28,588 | -0.23% | 143.6만 |
|---|
| 2026.08.27 | ₩28,641 | ₩28,721 | ₩28,601 | ₩28,655 | +0.05% | 72.1만 |
|---|
| 2026.08.26 | ₩28,681 | ₩28,681 | ₩28,615 | ₩28,681 | 0.00% | 168.4만 |
|---|
| 2026.08.25 | ₩28,601 | ₩28,721 | ₩28,581 | ₩28,708 | +0.37% | 88.9만 |
|---|
| 2026.08.24 | ₩28,441 | ₩28,561 | ₩28,430 | ₩28,454 | +0.05% | 72만 |
|---|
| 2026.08.21 | ₩28,334 | ₩28,374 | ₩28,254 | ₩28,307 | -0.09% | 97.6만 |
|---|
| 2026.08.20 | ₩28,387 | ₩28,548 | ₩28,347 | ₩28,387 | 0.00% | 119.2만 |
|---|
| 2026.08.19 | ₩28,534 | ₩28,641 | ₩28,494 | ₩28,608 | +0.26% | 126.7만 |
|---|
| 2026.08.18 | ₩28,027 | ₩28,187 | ₩28,013 | ₩28,134 | +0.38% | 131.7만 |
|---|
| 2026.08.17 | ₩28,214 | ₩28,227 | ₩28,047 | ₩28,080 | -0.47% | 124.1만 |
|---|
| 2026.08.14 | ₩28,347 | ₩28,394 | ₩28,214 | ₩28,294 | -0.19% | 114.8만 |
|---|
| 2026.08.13 | ₩28,454 | ₩28,615 | ₩28,448 | ₩28,481 | +0.09% | 120.7만 |
|---|
| 2026.08.12 | ₩28,428 | ₩28,454 | ₩28,294 | ₩28,307 | -0.42% | 102.2만 |
|---|
| 2026.08.11 | ₩28,387 | ₩28,448 | ₩28,321 | ₩28,361 | -0.09% | 87.8만 |
|---|
| 2026.08.10 | ₩28,441 | ₩28,441 | ₩28,294 | ₩28,294 | -0.52% | 142.8만 |
|---|
| 2026.08.07 | ₩28,561 | ₩28,574 | ₩28,441 | ₩28,534 | -0.09% | 101.3만 |
|---|
| 2026.08.06 | ₩28,561 | ₩28,601 | ₩28,414 | ₩28,468 | -0.33% | 72.2만 |
|---|
| 2026.08.05 | ₩28,588 | ₩28,655 | ₩28,548 | ₩28,601 | +0.05% | 121.6만 |
|---|
| 2026.08.04 | ₩28,481 | ₩28,568 | ₩28,474 | ₩28,568 | +0.30% | 113.1만 |
|---|
| 2026.08.03 | ₩28,548 | ₩28,615 | ₩28,508 | ₩28,561 | +0.05% | 125.1만 |
|---|
| 2026.07.31 | ₩28,521 | ₩28,521 | ₩28,334 | ₩28,454 | -0.23% | 168.6만 |
|---|
| 2026.07.30 | ₩28,601 | ₩28,655 | ₩28,521 | ₩28,641 | +0.14% | 153만 |
|---|
| 2026.07.29 | ₩29,029 | ₩29,055 | ₩28,601 | ₩28,628 | -1.38% | 167만 |
|---|
| 2026.07.28 | ₩28,949 | ₩29,109 | ₩28,949 | ₩29,082 | +0.46% | 76.6만 |
|---|
| 2026.07.27 | ₩28,949 | ₩28,962 | ₩28,868 | ₩28,935 | -0.05% | 100.2만 |
|---|
| 2026.07.24 | ₩28,748 | ₩28,895 | ₩28,748 | ₩28,795 | +0.16% | 85.8만 |
|---|
| 2026.07.23 | ₩28,695 | ₩28,755 | ₩28,668 | ₩28,748 | +0.19% | 146.4만 |
|---|
| 2026.07.22 | ₩28,882 | ₩28,895 | ₩28,802 | ₩28,815 | -0.23% | 62.2만 |
|---|
| 2026.07.21 | ₩28,935 | ₩28,935 | ₩28,815 | ₩28,895 | -0.14% | 122만 |
|---|
| 2026.07.20 | ₩29,055 | ₩29,069 | ₩28,922 | ₩28,975 | -0.28% | 139.9만 |
|---|
| 2026.07.17 | ₩29,136 | ₩29,198 | ₩29,095 | ₩29,095 | -0.14% | 112.9만 |
|---|
| 2026.07.16 | ₩28,935 | ₩29,055 | ₩28,908 | ₩29,055 | +0.42% | 66.3만 |
|---|
| 2026.07.15 | ₩28,989 | ₩29,109 | ₩28,989 | ₩29,069 | +0.28% | 77만 |
|---|
| 2026.07.14 | ₩29,029 | ₩29,129 | ₩28,989 | ₩29,002 | -0.09% | 152.1만 |
|---|
| 2026.07.13 | ₩29,029 | ₩29,069 | ₩28,949 | ₩28,975 | -0.18% | 142.7만 |
|---|
| 2026.07.10 | ₩29,136 | ₩29,202 | ₩29,089 | ₩29,149 | +0.05% | 106.2만 |
|---|
| 2026.07.09 | ₩29,055 | ₩29,216 | ₩29,055 | ₩29,149 | +0.32% | 117.6만 |
|---|
| 2026.07.08 | ₩29,109 | ₩29,142 | ₩29,009 | ₩29,116 | +0.02% | 221.1만 |
|---|
| 2026.07.07 | ₩29,376 | ₩29,389 | ₩29,176 | ₩29,189 | -0.64% | 147.1만 |
|---|
| 2026.07.06 | ₩29,470 | ₩29,490 | ₩29,389 | ₩29,470 | 0.00% | 100.9만 |
|---|
| 2026.07.02 | ₩29,456 | ₩29,590 | ₩29,456 | ₩29,516 | +0.20% | 102.5만 |
|---|
| 2026.07.01 | ₩29,657 | ₩29,763 | ₩29,643 | ₩29,697 | +0.14% | 196.2만 |
|---|
| 2026.06.30 | ₩30,057 | ₩30,064 | ₩29,844 | ₩29,844 | -0.71% | 161.8만 |
|---|
| 2026.06.29 | ₩30,111 | ₩30,137 | ₩30,071 | ₩30,111 | 0.00% | 167.5만 |
|---|
| 2026.06.26 | ₩29,991 | ₩30,084 | ₩29,991 | ₩30,084 | +0.31% | 106.2만 |
|---|
| 2026.06.25 | ₩30,084 | ₩30,151 | ₩30,048 | ₩30,064 | -0.07% | 239.9만 |
|---|
| 2026.06.24 | ₩29,977 | ₩30,084 | ₩29,977 | ₩30,044 | +0.22% | 191.9만 |
|---|
| 2026.06.23 | ₩29,697 | ₩29,803 | ₩29,697 | ₩29,750 | +0.18% | 110.2만 |
|---|
| 2026.06.22 | ₩29,777 | ₩29,783 | ₩29,670 | ₩29,697 | -0.27% | 167.9만 |
|---|
| 2026.06.18 | ₩29,884 | ₩30,004 | ₩29,857 | ₩29,910 | +0.09% | 127.8만 |
|---|
| 2026.06.17 | ₩29,777 | ₩29,803 | ₩29,697 | ₩29,777 | 0.00% | 168.9만 |
|---|
| 2026.06.16 | ₩29,697 | ₩29,790 | ₩29,697 | ₩29,737 | +0.13% | 154.1만 |
|---|
| 2026.06.15 | ₩29,697 | ₩29,723 | ₩29,630 | ₩29,630 | -0.22% | 179.5만 |
|---|
| 2026.06.12 | ₩29,603 | ₩29,643 | ₩29,550 | ₩29,616 | +0.05% | 102.1만 |
|---|
| 2026.06.11 | ₩29,463 | ₩29,670 | ₩29,443 | ₩29,657 | +0.66% | 259.3만 |
|---|
| 2026.06.10 | ₩29,429 | ₩29,500 | ₩29,337 | ₩29,376 | -0.18% | 111.4만 |
|---|
| 2026.06.09 | ₩29,389 | ₩29,456 | ₩29,336 | ₩29,429 | +0.14% | 169.7만 |
|---|
| 2026.06.08 | ₩29,429 | ₩29,470 | ₩29,289 | ₩29,296 | -0.45% | 140.6만 |
|---|
| 2026.06.05 | ₩29,389 | ₩29,463 | ₩29,363 | ₩29,376 | -0.05% | 196.2만 |
|---|
| 2026.06.04 | ₩29,470 | ₩29,523 | ₩29,470 | ₩29,483 | +0.05% | 97.9만 |
|---|
| 2026.06.03 | ₩29,443 | ₩29,470 | ₩29,376 | ₩29,416 | -0.09% | 139.6만 |
|---|
| 2026.06.02 | ₩29,523 | ₩29,534 | ₩29,470 | ₩29,483 | -0.14% | 117.4만 |
|---|
| 2026.06.01 | ₩29,616 | ₩29,763 | ₩29,576 | ₩29,763 | +0.50% | 165.9만 |
|---|
| 2026.05.29 | ₩29,710 | ₩29,750 | ₩29,663 | ₩29,723 | +0.04% | 182.9만 |
|---|
| 2026.05.28 | ₩29,616 | ₩29,723 | ₩29,590 | ₩29,690 | +0.25% | 143.9만 |
|---|
| 2026.05.27 | ₩29,563 | ₩29,630 | ₩29,554 | ₩29,576 | +0.05% | 136.9만 |
|---|
| 2026.05.26 | ₩29,550 | ₩29,588 | ₩29,470 | ₩29,496 | -0.18% | 132.3만 |
|---|
| 2026.05.22 | ₩29,363 | ₩29,389 | ₩29,242 | ₩29,389 | +0.09% | 122.6만 |
|---|
| 2026.05.21 | ₩29,055 | ₩29,256 | ₩28,989 | ₩29,249 | +0.67% | 129.5만 |
|---|
| 2026.05.20 | ₩28,908 | ₩29,169 | ₩28,895 | ₩29,136 | +0.79% | 177.2만 |
|---|
| 2026.05.19 | ₩28,895 | ₩28,942 | ₩28,802 | ₩28,855 | -0.14% | 164.9만 |
|---|
| 2026.05.18 | ₩29,095 | ₩29,160 | ₩28,975 | ₩29,029 | -0.23% | 165.7만 |
|---|
| 2026.05.15 | ₩29,162 | ₩29,176 | ₩29,042 | ₩29,082 | -0.27% | 184만 |
|---|
| 2026.05.14 | ₩29,563 | ₩29,616 | ₩29,453 | ₩29,456 | -0.36% | 134만 |
|---|
| 2026.05.13 | ₩29,470 | ₩29,486 | ₩29,336 | ₩29,403 | -0.23% | 178.8만 |
|---|
| 2026.05.12 | ₩29,550 | ₩29,563 | ₩29,443 | ₩29,476 | -0.25% | 197.3만 |
|---|
| 2026.05.11 | ₩29,803 | ₩29,803 | ₩29,643 | ₩29,657 | -0.49% | 155.8만 |
|---|
| 2026.05.08 | ₩29,844 | ₩29,924 | ₩29,817 | ₩29,830 | -0.04% | 224.9만 |
|---|
| 2026.05.07 | ₩29,910 | ₩29,936 | ₩29,683 | ₩29,683 | -0.76% | 219.3만 |
|---|
| 2026.05.06 | ₩29,844 | ₩29,884 | ₩29,803 | ₩29,844 | 0.00% | 165.3만 |
|---|
| 2026.05.05 | ₩29,536 | ₩29,657 | ₩29,523 | ₩29,630 | +0.32% | 186.4만 |
|---|
| 2026.05.04 | ₩29,630 | ₩29,630 | ₩29,416 | ₩29,483 | -0.50% | 319.9만 |
|---|
| 2026.05.01 | ₩29,857 | ₩30,001 | ₩29,777 | ₩29,870 | +0.04% | 282.7만 |
|---|
| 2026.04.30 | ₩29,857 | ₩29,857 | ₩29,697 | ₩29,777 | -0.27% | 238.8만 |
|---|
| 2026.04.29 | ₩29,897 | ₩29,897 | ₩29,737 | ₩29,790 | -0.36% | 230.3만 |
|---|
| 2026.04.28 | ₩29,924 | ₩30,017 | ₩29,870 | ₩30,017 | +0.31% | 212.5만 |
|---|
| 2026.04.27 | ₩30,071 | ₩30,097 | ₩29,957 | ₩30,004 | -0.22% | 333.4만 |
|---|
| 2026.04.24 | ₩30,031 | ₩30,149 | ₩29,956 | ₩30,117 | +0.29% | 183.4만 |
|---|
| 2026.04.23 | ₩30,111 | ₩30,204 | ₩29,950 | ₩30,057 | -0.18% | 145.9만 |
|---|
| 2026.04.22 | ₩30,178 | ₩30,231 | ₩30,097 | ₩30,111 | -0.22% | 85.1만 |
|---|
| 2026.04.21 | ₩30,178 | ₩30,211 | ₩30,031 | ₩30,044 | -0.44% | 140만 |
|---|
| 2026.04.20 | ₩30,191 | ₩30,204 | ₩30,077 | ₩30,191 | 0.00% | 107.8만 |
|---|
| 2026.04.17 | ₩30,151 | ₩30,218 | ₩30,117 | ₩30,151 | 0.00% | 126.9만 |
|---|
| 2026.04.16 | ₩30,164 | ₩30,191 | ₩29,926 | ₩29,964 | -0.66% | 197.1만 |
|---|
| 2026.04.15 | ₩30,204 | ₩30,216 | ₩30,104 | ₩30,137 | -0.22% | 185.9만 |
|---|
| 2026.04.14 | ₩30,097 | ₩30,271 | ₩30,071 | ₩30,258 | +0.53% | 111.9만 |
|---|
| 2026.04.13 | ₩29,991 | ₩30,119 | ₩29,937 | ₩30,104 | +0.38% | 163.6만 |
|---|
| 2026.04.10 | ₩30,044 | ₩30,077 | ₩29,964 | ₩30,031 | -0.04% | 101.1만 |
|---|
| 2026.04.09 | ₩30,071 | ₩30,204 | ₩29,970 | ₩30,064 | -0.02% | 259.2만 |
|---|
| 2026.04.08 | ₩30,284 | ₩30,284 | ₩30,071 | ₩30,124 | -0.53% | 291만 |
|---|
| 2026.04.07 | ₩30,004 | ₩30,044 | ₩29,805 | ₩30,031 | +0.09% | 196만 |
|---|
| 2026.04.06 | ₩30,004 | ₩30,111 | ₩29,976 | ₩30,057 | +0.18% | 128.1만 |
|---|
| 2026.04.02 | ₩29,897 | ₩30,097 | ₩29,870 | ₩30,084 | +0.63% | 146.4만 |
|---|
| 2026.04.01 | ₩30,191 | ₩30,331 | ₩30,164 | ₩30,204 | +0.04% | 230만 |
|---|
| 2026.03.31 | ₩30,218 | ₩30,324 | ₩30,144 | ₩30,218 | 0.00% | 328만 |
|---|
| 2026.03.30 | ₩30,097 | ₩30,211 | ₩30,071 | ₩30,151 | +0.18% | 136.1만 |
|---|
| 2026.03.27 | ₩29,790 | ₩29,950 | ₩29,763 | ₩29,817 | +0.09% | 185.4만 |
|---|
| 2026.03.26 | ₩30,071 | ₩30,131 | ₩29,897 | ₩29,950 | -0.40% | 164.2만 |
|---|
| 2026.03.25 | ₩30,137 | ₩30,191 | ₩30,077 | ₩30,191 | +0.18% | 155.5만 |
|---|
| 2026.03.24 | ₩29,830 | ₩30,004 | ₩29,777 | ₩29,924 | +0.31% | 234.7만 |
|---|
| 2026.03.23 | ₩29,924 | ₩30,124 | ₩29,877 | ₩30,031 | +0.36% | 273.7만 |
|---|
| 2026.03.20 | ₩30,178 | ₩30,178 | ₩29,803 | ₩29,817 | -1.20% | 493.5만 |
|---|
| 2026.03.19 | ₩30,231 | ₩30,451 | ₩30,184 | ₩30,365 | +0.44% | 194.2만 |
|---|
| 2026.03.18 | ₩30,351 | ₩30,371 | ₩30,191 | ₩30,204 | -0.48% | 197.2만 |
|---|
| 2026.03.17 | ₩30,338 | ₩30,398 | ₩30,298 | ₩30,351 | +0.04% | 108.8만 |
|---|
| 2026.03.16 | ₩30,258 | ₩30,324 | ₩30,191 | ₩30,284 | +0.09% | 244.4만 |
|---|
| 2026.03.13 | ₩30,191 | ₩30,244 | ₩30,017 | ₩30,057 | -0.44% | 222.4만 |
|---|
| 2026.03.12 | ₩30,151 | ₩30,284 | ₩30,124 | ₩30,198 | +0.16% | 246.6만 |
|---|
| 2026.03.11 | ₩30,458 | ₩30,465 | ₩30,218 | ₩30,231 | -0.75% | 231.8만 |
|---|
| 2026.03.10 | ₩30,779 | ₩30,832 | ₩30,618 | ₩30,618 | -0.52% | 186.1만 |
|---|
| 2026.03.09 | ₩30,605 | ₩30,914 | ₩30,572 | ₩30,912 | +1.00% | 185.2만 |
|---|
| 2026.03.06 | ₩30,618 | ₩30,805 | ₩30,525 | ₩30,672 | +0.17% | 202.9만 |
|---|
| 2026.03.05 | ₩30,725 | ₩30,805 | ₩30,672 | ₩30,765 | +0.13% | 206만 |
|---|
| 2026.03.04 | ₩30,886 | ₩30,963 | ₩30,845 | ₩30,886 | 0.00% | 207.7만 |
|---|
| 2026.03.03 | ₩30,805 | ₩30,986 | ₩30,779 | ₩30,939 | +0.43% | 272.5만 |
|---|
| 2026.03.02 | ₩31,340 | ₩31,362 | ₩31,179 | ₩31,260 | -0.26% | 412.8만 |
|---|
| 2026.02.27 | ₩31,420 | ₩31,460 | ₩31,393 | ₩31,420 | 0.00% | 184.2만 |
|---|
| 2026.02.26 | ₩31,273 | ₩31,353 | ₩31,260 | ₩31,340 | +0.21% | 136.4만 |
|---|
| 2026.02.25 | ₩31,193 | ₩31,273 | ₩31,179 | ₩31,233 | +0.13% | 116.1만 |
|---|
| 2026.02.24 | ₩31,179 | ₩31,246 | ₩31,173 | ₩31,220 | +0.13% | 147.4만 |
|---|
| 2026.02.23 | ₩31,113 | ₩31,220 | ₩31,113 | ₩31,166 | +0.17% | 137.1만 |
|---|
| 2026.02.20 | ₩31,139 | ₩31,153 | ₩30,926 | ₩31,073 | -0.21% | 142.9만 |
|---|
| 2026.02.19 | ₩31,059 | ₩31,153 | ₩31,046 | ₩31,139 | +0.26% | 128.3만 |
|---|
| 2026.02.18 | ₩31,086 | ₩31,153 | ₩31,059 | ₩31,073 | -0.04% | 135.3만 |
|---|
| 2026.02.17 | ₩31,126 | ₩31,153 | ₩31,086 | ₩31,113 | -0.04% | 243.7만 |
|---|
| 2026.02.13 | ₩30,979 | ₩31,073 | ₩30,966 | ₩31,032 | +0.17% | 178.2만 |
|---|
| 2026.02.12 | ₩30,672 | ₩30,912 | ₩30,645 | ₩30,886 | +0.70% | 167.2만 |
|---|
| 2026.02.11 | ₩30,538 | ₩30,685 | ₩30,532 | ₩30,565 | +0.09% | 160.7만 |
|---|
| 2026.02.10 | ₩30,592 | ₩30,699 | ₩30,592 | ₩30,672 | +0.26% | 160.4만 |
|---|
| 2026.02.09 | ₩30,298 | ₩30,401 | ₩30,218 | ₩30,391 | +0.31% | 141.2만 |
|---|
| 2026.02.06 | ₩30,351 | ₩30,365 | ₩30,258 | ₩30,351 | 0.00% | 148.7만 |
|---|
| 2026.02.05 | ₩30,171 | ₩30,351 | ₩30,132 | ₩30,338 | +0.55% | 260.1만 |
|---|
| 2026.02.04 | ₩30,097 | ₩30,131 | ₩30,044 | ₩30,044 | -0.18% | 142.3만 |
|---|
| 2026.02.03 | ₩30,044 | ₩30,137 | ₩30,017 | ₩30,124 | +0.27% | 155.4만 |
|---|
| 2026.02.02 | ₩30,418 | ₩30,458 | ₩30,298 | ₩30,311 | -0.35% | 204.9만 |
|---|
| 2026.01.30 | ₩30,405 | ₩30,498 | ₩30,338 | ₩30,338 | -0.22% | 185만 |
|---|
| 2026.01.29 | ₩30,391 | ₩30,538 | ₩30,338 | ₩30,511 | +0.40% | 189.7만 |
|---|
| 2026.01.28 | ₩30,471 | ₩30,532 | ₩30,405 | ₩30,498 | +0.09% | 132만 |
|---|
| 2026.01.27 | ₩30,645 | ₩30,725 | ₩30,544 | ₩30,578 | -0.22% | 139만 |
|---|
| 2026.01.26 | ₩30,712 | ₩30,765 | ₩30,685 | ₩30,712 | 0.00% | 180.5만 |
|---|
| 2026.01.23 | ₩30,578 | ₩30,638 | ₩30,478 | ₩30,592 | +0.04% | 163만 |
|---|
| 2026.01.22 | ₩30,405 | ₩30,552 | ₩30,365 | ₩30,552 | +0.48% | 159.4만 |
|---|
| 2026.01.21 | ₩30,218 | ₩30,458 | ₩30,184 | ₩30,418 | +0.66% | 167.8만 |
|---|
| 2026.01.20 | ₩30,204 | ₩30,311 | ₩30,151 | ₩30,178 | -0.09% | 178.3만 |
|---|
| 2026.01.16 | ₩30,645 | ₩30,699 | ₩30,525 | ₩30,552 | -0.31% | 92.4만 |
|---|
| 2026.01.15 | ₩30,779 | ₩30,819 | ₩30,699 | ₩30,725 | -0.17% | 142.8만 |
|---|
| 2026.01.14 | ₩30,525 | ₩30,739 | ₩30,525 | ₩30,725 | +0.66% | 103.2만 |
|---|
| 2026.01.13 | ₩30,538 | ₩30,552 | ₩30,431 | ₩30,525 | -0.04% | 118.8만 |
|---|
| 2026.01.12 | ₩30,418 | ₩30,552 | ₩30,391 | ₩30,458 | +0.13% | 115.1만 |
|---|
| 2026.01.09 | ₩30,365 | ₩30,578 | ₩30,291 | ₩30,538 | +0.57% | 159.9만 |
|---|
| 2026.01.08 | ₩30,405 | ₩30,431 | ₩30,324 | ₩30,351 | -0.18% | 144.5만 |
|---|
| 2026.01.07 | ₩30,445 | ₩30,565 | ₩30,391 | ₩30,498 | +0.18% | 114.2만 |
|---|
| 2026.01.06 | ₩30,311 | ₩30,351 | ₩30,198 | ₩30,351 | +0.13% | 162.7만 |
|---|
| 2026.01.05 | ₩30,284 | ₩30,405 | ₩30,271 | ₩30,365 | +0.26% | 178.4만 |
|---|
| 2026.01.02 | ₩30,324 | ₩30,338 | ₩30,231 | ₩30,258 | -0.22% | 161.7만 |
|---|
| 2025.12.31 | ₩30,458 | ₩30,498 | ₩30,278 | ₩30,284 | -0.57% | 126.7만 |
|---|
| 2025.12.30 | ₩30,471 | ₩30,525 | ₩30,418 | ₩30,478 | +0.02% | 102.6만 |
|---|
| 2025.12.29 | ₩30,485 | ₩30,538 | ₩30,458 | ₩30,511 | +0.09% | 156.8만 |
|---|
| 2025.12.26 | ₩30,538 | ₩30,565 | ₩30,391 | ₩30,438 | -0.33% | 125.4만 |
|---|
| 2025.12.24 | ₩30,418 | ₩30,538 | ₩30,391 | ₩30,511 | +0.31% | 79.9만 |
|---|
| 2025.12.23 | ₩30,258 | ₩30,405 | ₩30,231 | ₩30,351 | +0.31% | 181.5만 |
|---|
| 2025.12.22 | ₩30,592 | ₩30,605 | ₩30,552 | ₩30,572 | -0.07% | 123.6만 |
|---|
| 2025.12.19 | ₩30,658 | ₩30,699 | ₩30,592 | ₩30,612 | -0.15% | 116.1만 |
|---|
| 2025.12.18 | ₩30,685 | ₩30,792 | ₩30,685 | ₩30,752 | +0.22% | 139.2만 |
|---|
| 2025.12.17 | ₩30,525 | ₩30,645 | ₩30,525 | ₩30,578 | +0.18% | 86.3만 |
|---|
| 2025.12.16 | ₩30,365 | ₩30,632 | ₩30,365 | ₩30,618 | +0.84% | 99만 |
|---|
| 2025.12.15 | ₩30,552 | ₩30,601 | ₩30,431 | ₩30,445 | -0.35% | 105.7만 |
|---|
| 2025.12.12 | ₩30,485 | ₩30,485 | ₩30,365 | ₩30,425 | -0.20% | 136.6만 |
|---|
| 2025.12.11 | ₩30,845 | ₩30,924 | ₩30,685 | ₩30,685 | -0.52% | 82.9만 |
|---|
| 2025.12.10 | ₩30,618 | ₩30,805 | ₩30,592 | ₩30,739 | +0.39% | 159.1만 |
|---|
| 2025.12.09 | ₩30,692 | ₩30,725 | ₩30,578 | ₩30,618 | -0.24% | 112.5만 |
|---|
| 2025.12.08 | ₩30,672 | ₩30,685 | ₩30,485 | ₩30,578 | -0.30% | 124.1만 |
|---|
| 2025.12.05 | ₩30,832 | ₩30,832 | ₩30,645 | ₩30,699 | -0.43% | 164.8만 |
|---|
| 2025.12.04 | ₩30,926 | ₩30,939 | ₩30,792 | ₩30,832 | -0.30% | 107.4만 |
|---|
| 2025.12.03 | ₩30,926 | ₩30,979 | ₩30,872 | ₩30,966 | +0.13% | 105.7만 |
|---|
| 2025.12.02 | ₩30,845 | ₩30,919 | ₩30,765 | ₩30,899 | +0.17% | 192.9만 |
|---|
| 2025.12.01 | ₩31,220 | ₩31,220 | ₩31,086 | ₩31,113 | -0.34% | 247.1만 |
|---|
| 2025.11.28 | ₩31,460 | ₩31,487 | ₩31,353 | ₩31,420 | -0.13% | 133.4만 |
|---|
| 2025.11.26 | ₩31,427 | ₩31,500 | ₩31,286 | ₩31,500 | +0.23% | 98.5만 |
|---|
| 2025.11.25 | ₩31,393 | ₩31,487 | ₩31,366 | ₩31,407 | +0.04% | 165.3만 |
|---|
| 2025.11.24 | ₩31,260 | ₩31,353 | ₩31,233 | ₩31,326 | +0.21% | 119.5만 |
|---|
| 2025.11.21 | ₩31,206 | ₩31,206 | ₩31,086 | ₩31,146 | -0.19% | 147.7만 |
|---|
| 2025.11.20 | ₩31,006 | ₩31,150 | ₩31,006 | ₩31,099 | +0.30% | 121.2만 |
|---|
| 2025.11.19 | ₩31,086 | ₩31,123 | ₩30,966 | ₩30,992 | -0.30% | 127.6만 |
|---|
| 2025.11.18 | ₩31,126 | ₩31,153 | ₩30,939 | ₩31,012 | -0.36% | 93.2만 |
|---|
| 2025.11.17 | ₩31,032 | ₩31,113 | ₩30,992 | ₩31,059 | +0.09% | 132.7만 |
|---|
| 2025.11.14 | ₩31,246 | ₩31,285 | ₩30,966 | ₩30,979 | -0.86% | 183.3만 |
|---|
| 2025.11.13 | ₩31,286 | ₩31,326 | ₩31,139 | ₩31,153 | -0.43% | 108만 |
|---|
| 2025.11.12 | ₩31,326 | ₩31,420 | ₩31,286 | ₩31,380 | +0.17% | 100.6만 |
|---|
| 2025.11.11 | ₩31,300 | ₩31,340 | ₩31,246 | ₩31,313 | +0.04% | 65.3만 |
|---|
| 2025.11.10 | ₩31,153 | ₩31,233 | ₩31,126 | ₩31,193 | +0.13% | 215.5만 |
|---|
| 2025.11.07 | ₩31,126 | ₩31,273 | ₩31,113 | ₩31,193 | +0.21% | 126만 |
|---|
| 2025.11.06 | ₩31,179 | ₩31,260 | ₩31,153 | ₩31,246 | +0.21% | 119.3만 |
|---|
| 2025.11.05 | ₩31,166 | ₩31,179 | ₩30,939 | ₩30,939 | -0.73% | 138.2만 |
|---|
| 2025.11.04 | ₩31,246 | ₩31,313 | ₩31,220 | ₩31,266 | +0.06% | 109.1만 |
|---|
| 2025.11.03 | ₩31,700 | ₩31,754 | ₩31,620 | ₩31,727 | +0.08% | 144.3만 |
|---|
| 2025.10.31 | ₩31,821 | ₩31,861 | ₩31,754 | ₩31,794 | -0.08% | 102.4만 |
|---|
| 2025.10.30 | ₩31,794 | ₩31,934 | ₩31,783 | ₩31,834 | +0.13% | 112.1만 |
|---|
| 2025.10.29 | ₩32,141 | ₩32,141 | ₩31,928 | ₩31,968 | -0.54% | 123만 |
|---|
| 2025.10.28 | ₩32,128 | ₩32,168 | ₩32,101 | ₩32,141 | +0.04% | 162.9만 |
|---|
| 2025.10.27 | ₩31,981 | ₩32,101 | ₩31,946 | ₩32,101 | +0.38% | 149.3만 |
|---|
| 2025.10.24 | ₩32,008 | ₩32,021 | ₩31,928 | ₩32,008 | 0.00% | 153.4만 |
|---|
| 2025.10.23 | ₩31,994 | ₩32,021 | ₩31,914 | ₩31,968 | -0.08% | 85.5만 |
|---|
| 2025.10.22 | ₩32,048 | ₩32,081 | ₩31,994 | ₩32,074 | +0.08% | 76.4만 |
|---|
| 2025.10.21 | ₩32,008 | ₩32,061 | ₩31,994 | ₩32,021 | +0.04% | 84.7만 |
|---|
| 2025.10.20 | ₩31,914 | ₩31,941 | ₩31,887 | ₩31,941 | +0.08% | 113.2만 |
|---|
| 2025.10.17 | ₩31,807 | ₩31,861 | ₩31,767 | ₩31,847 | +0.13% | 101.9만 |
|---|
| 2025.10.16 | ₩31,567 | ₩31,874 | ₩31,540 | ₩31,847 | +0.89% | 91.5만 |
|---|
| 2025.10.15 | ₩31,687 | ₩31,807 | ₩31,553 | ₩31,634 | -0.17% | 77.8만 |
|---|
| 2025.10.14 | ₩31,620 | ₩31,674 | ₩31,513 | ₩31,674 | +0.17% | 69.4만 |
|---|
| 2025.10.13 | ₩31,427 | ₩31,553 | ₩31,300 | ₩31,540 | +0.36% | 99.3만 |
|---|
| 2025.10.10 | ₩31,340 | ₩31,551 | ₩31,326 | ₩31,527 | +0.60% | 159.2만 |
|---|