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 | ₩26,774 | ₩26,875 | ₩26,688 | ₩26,835 | +0.22% | 148.2만 |
| 2026.10.08 | ₩26,574 | ₩26,828 | ₩26,548 | ₩26,828 | +0.95% | 286.3만 |
| 2026.10.07 | ₩26,334 | ₩26,621 | ₩26,334 | ₩26,574 | +0.91% | 227.5만 |
| 2026.10.06 | ₩26,588 | ₩26,721 | ₩26,548 | ₩26,601 | +0.05% | 135.5만 |
| 2026.10.05 | ₩26,548 | ₩26,601 | ₩26,401 | ₩26,541 | -0.03% | 251.8만 |
| 2026.10.02 | ₩26,828 | ₩26,961 | ₩26,601 | ₩26,661 | -0.62% | 280.6만 |
| 2026.10.01 | ₩26,881 | ₩27,235 | ₩26,808 | ₩27,122 | +0.89% | 390.5만 |
| 2026.09.30 | ₩27,188 | ₩27,188 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩27,055 |
| -0.49% |
| 194.6만 |
| 2026.09.29 | ₩27,295 | ₩27,295 | ₩27,055 | ₩27,175 | -0.44% | 289.3만 |
|---|
| 2026.09.28 | ₩27,362 | ₩27,402 | ₩27,215 | ₩27,322 | -0.15% | 263.1만 |
|---|
| 2026.09.25 | ₩27,575 | ₩27,589 | ₩27,382 | ₩27,535 | -0.15% | 296.9만 |
|---|
| 2026.09.24 | ₩27,816 | ₩27,896 | ₩27,562 | ₩27,569 | -0.89% | 252.4만 |
|---|
| 2026.09.23 | ₩28,149 | ₩28,149 | ₩27,789 | ₩27,869 | -1.00% | 148만 |
|---|
| 2026.09.22 | ₩28,216 | ₩28,229 | ₩28,149 | ₩28,203 | -0.05% | 65.3만 |
|---|
| 2026.09.21 | ₩28,149 | ₩28,193 | ₩28,136 | ₩28,189 | +0.14% | 85만 |
|---|
| 2026.09.18 | ₩28,096 | ₩28,103 | ₩28,025 | ₩28,042 | -0.19% | 67.8만 |
|---|
| 2026.09.17 | ₩28,069 | ₩28,176 | ₩28,042 | ₩28,149 | +0.29% | 114.9만 |
|---|
| 2026.09.16 | ₩27,896 | ₩28,083 | ₩27,856 | ₩27,869 | -0.10% | 147.2만 |
|---|
| 2026.09.15 | ₩27,762 | ₩27,856 | ₩27,735 | ₩27,789 | +0.10% | 127.5만 |
|---|
| 2026.09.14 | ₩27,816 | ₩28,016 | ₩27,722 | ₩27,869 | +0.19% | 183.1만 |
|---|
| 2026.09.11 | ₩27,989 | ₩28,062 | ₩27,836 | ₩27,856 | -0.48% | 109.3만 |
|---|
| 2026.09.10 | ₩27,922 | ₩28,009 | ₩27,789 | ₩27,829 | -0.33% | 242.1만 |
|---|
| 2026.09.09 | ₩28,283 | ₩28,329 | ₩28,016 | ₩28,136 | -0.52% | 249만 |
|---|
| 2026.09.08 | ₩28,363 | ₩28,383 | ₩28,208 | ₩28,309 | -0.19% | 143.2만 |
|---|
| 2026.09.04 | ₩28,336 | ₩28,396 | ₩28,283 | ₩28,309 | -0.09% | 84.8만 |
|---|
| 2026.09.03 | ₩28,363 | ₩28,363 | ₩28,243 | ₩28,243 | -0.42% | 113.6만 |
|---|
| 2026.09.02 | ₩28,243 | ₩28,243 | ₩28,136 | ₩28,216 | -0.09% | 99.7만 |
|---|
| 2026.09.01 | ₩28,363 | ₩28,516 | ₩28,323 | ₩28,363 | 0.00% | 109.5만 |
|---|
| 2026.08.31 | ₩28,430 | ₩28,470 | ₩28,336 | ₩28,470 | +0.14% | 85.9만 |
|---|
| 2026.08.28 | ₩28,630 | ₩28,763 | ₩28,536 | ₩28,563 | -0.23% | 143.6만 |
|---|
| 2026.08.27 | ₩28,616 | ₩28,696 | ₩28,576 | ₩28,630 | +0.05% | 72.1만 |
|---|
| 2026.08.26 | ₩28,656 | ₩28,656 | ₩28,590 | ₩28,656 | 0.00% | 168.4만 |
|---|
| 2026.08.25 | ₩28,576 | ₩28,696 | ₩28,556 | ₩28,683 | +0.37% | 88.9만 |
|---|
| 2026.08.24 | ₩28,416 | ₩28,536 | ₩28,406 | ₩28,430 | +0.05% | 72만 |
|---|
| 2026.08.21 | ₩28,309 | ₩28,349 | ₩28,229 | ₩28,283 | -0.09% | 97.6만 |
|---|
| 2026.08.20 | ₩28,363 | ₩28,523 | ₩28,323 | ₩28,363 | 0.00% | 119.2만 |
|---|
| 2026.08.19 | ₩28,510 | ₩28,616 | ₩28,470 | ₩28,583 | +0.26% | 126.7만 |
|---|
| 2026.08.18 | ₩28,002 | ₩28,163 | ₩27,989 | ₩28,109 | +0.38% | 131.7만 |
|---|
| 2026.08.17 | ₩28,189 | ₩28,203 | ₩28,022 | ₩28,056 | -0.47% | 124.1만 |
|---|
| 2026.08.14 | ₩28,323 | ₩28,369 | ₩28,189 | ₩28,269 | -0.19% | 114.8만 |
|---|
| 2026.08.13 | ₩28,430 | ₩28,590 | ₩28,423 | ₩28,456 | +0.09% | 120.7만 |
|---|
| 2026.08.12 | ₩28,403 | ₩28,430 | ₩28,269 | ₩28,283 | -0.42% | 102.2만 |
|---|
| 2026.08.11 | ₩28,363 | ₩28,423 | ₩28,296 | ₩28,336 | -0.09% | 87.8만 |
|---|
| 2026.08.10 | ₩28,416 | ₩28,416 | ₩28,269 | ₩28,269 | -0.52% | 142.8만 |
|---|
| 2026.08.07 | ₩28,536 | ₩28,550 | ₩28,416 | ₩28,510 | -0.09% | 101.3만 |
|---|
| 2026.08.06 | ₩28,536 | ₩28,576 | ₩28,389 | ₩28,443 | -0.33% | 72.2만 |
|---|
| 2026.08.05 | ₩28,563 | ₩28,630 | ₩28,523 | ₩28,576 | +0.05% | 121.6만 |
|---|
| 2026.08.04 | ₩28,456 | ₩28,543 | ₩28,450 | ₩28,543 | +0.30% | 113.1만 |
|---|
| 2026.08.03 | ₩28,523 | ₩28,590 | ₩28,483 | ₩28,536 | +0.05% | 125.1만 |
|---|
| 2026.07.31 | ₩28,496 | ₩28,496 | ₩28,309 | ₩28,430 | -0.23% | 168.6만 |
|---|
| 2026.07.30 | ₩28,576 | ₩28,630 | ₩28,496 | ₩28,616 | +0.14% | 153만 |
|---|
| 2026.07.29 | ₩29,003 | ₩29,030 | ₩28,576 | ₩28,603 | -1.38% | 167만 |
|---|
| 2026.07.28 | ₩28,923 | ₩29,084 | ₩28,923 | ₩29,057 | +0.46% | 76.6만 |
|---|
| 2026.07.27 | ₩28,923 | ₩28,937 | ₩28,843 | ₩28,910 | -0.05% | 100.2만 |
|---|
| 2026.07.24 | ₩28,723 | ₩28,870 | ₩28,723 | ₩28,770 | +0.16% | 85.8만 |
|---|
| 2026.07.23 | ₩28,670 | ₩28,730 | ₩28,643 | ₩28,723 | +0.19% | 146.4만 |
|---|
| 2026.07.22 | ₩28,857 | ₩28,870 | ₩28,777 | ₩28,790 | -0.23% | 62.2만 |
|---|
| 2026.07.21 | ₩28,910 | ₩28,910 | ₩28,790 | ₩28,870 | -0.14% | 122만 |
|---|
| 2026.07.20 | ₩29,030 | ₩29,044 | ₩28,897 | ₩28,950 | -0.28% | 139.9만 |
|---|
| 2026.07.17 | ₩29,110 | ₩29,173 | ₩29,070 | ₩29,070 | -0.14% | 112.9만 |
|---|
| 2026.07.16 | ₩28,910 | ₩29,030 | ₩28,883 | ₩29,030 | +0.42% | 66.3만 |
|---|
| 2026.07.15 | ₩28,963 | ₩29,084 | ₩28,963 | ₩29,044 | +0.28% | 77만 |
|---|
| 2026.07.14 | ₩29,003 | ₩29,104 | ₩28,963 | ₩28,977 | -0.09% | 152.1만 |
|---|
| 2026.07.13 | ₩29,003 | ₩29,044 | ₩28,923 | ₩28,950 | -0.18% | 142.7만 |
|---|
| 2026.07.10 | ₩29,110 | ₩29,177 | ₩29,064 | ₩29,124 | +0.05% | 106.2만 |
|---|
| 2026.07.09 | ₩29,030 | ₩29,190 | ₩29,030 | ₩29,124 | +0.32% | 117.6만 |
|---|
| 2026.07.08 | ₩29,084 | ₩29,117 | ₩28,983 | ₩29,090 | +0.02% | 221.1만 |
|---|
| 2026.07.07 | ₩29,350 | ₩29,364 | ₩29,150 | ₩29,164 | -0.64% | 147.1만 |
|---|
| 2026.07.06 | ₩29,444 | ₩29,464 | ₩29,364 | ₩29,444 | 0.00% | 100.9만 |
|---|
| 2026.07.02 | ₩29,431 | ₩29,564 | ₩29,431 | ₩29,491 | +0.20% | 102.5만 |
|---|
| 2026.07.01 | ₩29,631 | ₩29,738 | ₩29,617 | ₩29,671 | +0.14% | 196.2만 |
|---|
| 2026.06.30 | ₩30,031 | ₩30,038 | ₩29,818 | ₩29,818 | -0.71% | 161.8만 |
|---|
| 2026.06.29 | ₩30,085 | ₩30,111 | ₩30,045 | ₩30,085 | 0.00% | 167.5만 |
|---|
| 2026.06.26 | ₩29,964 | ₩30,058 | ₩29,964 | ₩30,058 | +0.31% | 106.2만 |
|---|
| 2026.06.25 | ₩30,058 | ₩30,125 | ₩30,022 | ₩30,038 | -0.07% | 239.9만 |
|---|
| 2026.06.24 | ₩29,951 | ₩30,058 | ₩29,951 | ₩30,018 | +0.22% | 191.9만 |
|---|
| 2026.06.23 | ₩29,671 | ₩29,778 | ₩29,671 | ₩29,724 | +0.18% | 110.2만 |
|---|
| 2026.06.22 | ₩29,751 | ₩29,758 | ₩29,644 | ₩29,671 | -0.27% | 167.9만 |
|---|
| 2026.06.18 | ₩29,858 | ₩29,978 | ₩29,831 | ₩29,884 | +0.09% | 127.8만 |
|---|
| 2026.06.17 | ₩29,751 | ₩29,778 | ₩29,671 | ₩29,751 | 0.00% | 168.9만 |
|---|
| 2026.06.16 | ₩29,671 | ₩29,764 | ₩29,671 | ₩29,711 | +0.13% | 154.1만 |
|---|
| 2026.06.15 | ₩29,671 | ₩29,698 | ₩29,604 | ₩29,604 | -0.22% | 179.5만 |
|---|
| 2026.06.12 | ₩29,577 | ₩29,617 | ₩29,524 | ₩29,591 | +0.05% | 102.1만 |
|---|
| 2026.06.11 | ₩29,437 | ₩29,644 | ₩29,417 | ₩29,631 | +0.66% | 259.3만 |
|---|
| 2026.06.10 | ₩29,404 | ₩29,475 | ₩29,312 | ₩29,350 | -0.18% | 111.4만 |
|---|
| 2026.06.09 | ₩29,364 | ₩29,431 | ₩29,310 | ₩29,404 | +0.14% | 169.7만 |
|---|
| 2026.06.08 | ₩29,404 | ₩29,444 | ₩29,264 | ₩29,270 | -0.45% | 140.6만 |
|---|
| 2026.06.05 | ₩29,364 | ₩29,437 | ₩29,337 | ₩29,350 | -0.05% | 196.2만 |
|---|
| 2026.06.04 | ₩29,444 | ₩29,497 | ₩29,444 | ₩29,457 | +0.05% | 97.9만 |
|---|
| 2026.06.03 | ₩29,417 | ₩29,444 | ₩29,350 | ₩29,391 | -0.09% | 139.6만 |
|---|
| 2026.06.02 | ₩29,497 | ₩29,508 | ₩29,444 | ₩29,457 | -0.14% | 117.4만 |
|---|
| 2026.06.01 | ₩29,591 | ₩29,738 | ₩29,551 | ₩29,738 | +0.50% | 165.9만 |
|---|
| 2026.05.29 | ₩29,684 | ₩29,724 | ₩29,637 | ₩29,698 | +0.04% | 182.9만 |
|---|
| 2026.05.28 | ₩29,591 | ₩29,698 | ₩29,564 | ₩29,664 | +0.25% | 143.9만 |
|---|
| 2026.05.27 | ₩29,537 | ₩29,604 | ₩29,528 | ₩29,551 | +0.05% | 136.9만 |
|---|
| 2026.05.26 | ₩29,524 | ₩29,563 | ₩29,444 | ₩29,471 | -0.18% | 132.3만 |
|---|
| 2026.05.22 | ₩29,337 | ₩29,364 | ₩29,217 | ₩29,364 | +0.09% | 122.6만 |
|---|
| 2026.05.21 | ₩29,030 | ₩29,230 | ₩28,963 | ₩29,224 | +0.67% | 129.5만 |
|---|
| 2026.05.20 | ₩28,883 | ₩29,144 | ₩28,870 | ₩29,110 | +0.79% | 177.2만 |
|---|
| 2026.05.19 | ₩28,870 | ₩28,917 | ₩28,777 | ₩28,830 | -0.14% | 164.9만 |
|---|
| 2026.05.18 | ₩29,070 | ₩29,134 | ₩28,950 | ₩29,003 | -0.23% | 165.7만 |
|---|
| 2026.05.15 | ₩29,137 | ₩29,150 | ₩29,017 | ₩29,057 | -0.27% | 184만 |
|---|
| 2026.05.14 | ₩29,537 | ₩29,591 | ₩29,428 | ₩29,431 | -0.36% | 134만 |
|---|
| 2026.05.13 | ₩29,444 | ₩29,460 | ₩29,310 | ₩29,377 | -0.23% | 178.8만 |
|---|
| 2026.05.12 | ₩29,524 | ₩29,537 | ₩29,417 | ₩29,451 | -0.25% | 197.3만 |
|---|
| 2026.05.11 | ₩29,778 | ₩29,778 | ₩29,617 | ₩29,631 | -0.49% | 155.8만 |
|---|
| 2026.05.08 | ₩29,818 | ₩29,898 | ₩29,791 | ₩29,804 | -0.04% | 224.9만 |
|---|
| 2026.05.07 | ₩29,884 | ₩29,910 | ₩29,657 | ₩29,657 | -0.76% | 219.3만 |
|---|
| 2026.05.06 | ₩29,818 | ₩29,858 | ₩29,778 | ₩29,818 | 0.00% | 165.3만 |
|---|
| 2026.05.05 | ₩29,511 | ₩29,631 | ₩29,497 | ₩29,604 | +0.32% | 186.4만 |
|---|
| 2026.05.04 | ₩29,604 | ₩29,604 | ₩29,391 | ₩29,457 | -0.50% | 319.9만 |
|---|
| 2026.05.01 | ₩29,831 | ₩29,975 | ₩29,751 | ₩29,844 | +0.04% | 282.7만 |
|---|
| 2026.04.30 | ₩29,831 | ₩29,831 | ₩29,671 | ₩29,751 | -0.27% | 238.8만 |
|---|
| 2026.04.29 | ₩29,871 | ₩29,871 | ₩29,711 | ₩29,764 | -0.36% | 230.3만 |
|---|
| 2026.04.28 | ₩29,898 | ₩29,991 | ₩29,844 | ₩29,991 | +0.31% | 212.5만 |
|---|
| 2026.04.27 | ₩30,045 | ₩30,071 | ₩29,931 | ₩29,978 | -0.22% | 333.4만 |
|---|
| 2026.04.24 | ₩30,005 | ₩30,123 | ₩29,930 | ₩30,091 | +0.29% | 183.4만 |
|---|
| 2026.04.23 | ₩30,085 | ₩30,178 | ₩29,924 | ₩30,031 | -0.18% | 145.9만 |
|---|
| 2026.04.22 | ₩30,151 | ₩30,205 | ₩30,071 | ₩30,085 | -0.22% | 85.1만 |
|---|
| 2026.04.21 | ₩30,151 | ₩30,185 | ₩30,005 | ₩30,018 | -0.44% | 140만 |
|---|
| 2026.04.20 | ₩30,165 | ₩30,178 | ₩30,051 | ₩30,165 | 0.00% | 107.8만 |
|---|
| 2026.04.17 | ₩30,125 | ₩30,191 | ₩30,091 | ₩30,125 | 0.00% | 126.9만 |
|---|
| 2026.04.16 | ₩30,138 | ₩30,165 | ₩29,900 | ₩29,938 | -0.66% | 197.1만 |
|---|
| 2026.04.15 | ₩30,178 | ₩30,190 | ₩30,078 | ₩30,111 | -0.22% | 185.9만 |
|---|
| 2026.04.14 | ₩30,071 | ₩30,245 | ₩30,045 | ₩30,231 | +0.53% | 111.9만 |
|---|
| 2026.04.13 | ₩29,964 | ₩30,093 | ₩29,911 | ₩30,078 | +0.38% | 163.6만 |
|---|
| 2026.04.10 | ₩30,018 | ₩30,051 | ₩29,938 | ₩30,005 | -0.04% | 101.1만 |
|---|
| 2026.04.09 | ₩30,045 | ₩30,178 | ₩29,944 | ₩30,038 | -0.02% | 259.2만 |
|---|
| 2026.04.08 | ₩30,258 | ₩30,258 | ₩30,045 | ₩30,098 | -0.53% | 291만 |
|---|
| 2026.04.07 | ₩29,978 | ₩30,018 | ₩29,779 | ₩30,005 | +0.09% | 196만 |
|---|
| 2026.04.06 | ₩29,978 | ₩30,085 | ₩29,950 | ₩30,031 | +0.18% | 128.1만 |
|---|
| 2026.04.02 | ₩29,871 | ₩30,071 | ₩29,844 | ₩30,058 | +0.63% | 146.4만 |
|---|
| 2026.04.01 | ₩30,165 | ₩30,305 | ₩30,138 | ₩30,178 | +0.04% | 230만 |
|---|
| 2026.03.31 | ₩30,191 | ₩30,298 | ₩30,118 | ₩30,191 | 0.00% | 328만 |
|---|
| 2026.03.30 | ₩30,071 | ₩30,185 | ₩30,045 | ₩30,125 | +0.18% | 136.1만 |
|---|
| 2026.03.27 | ₩29,764 | ₩29,924 | ₩29,738 | ₩29,791 | +0.09% | 185.4만 |
|---|
| 2026.03.26 | ₩30,045 | ₩30,105 | ₩29,871 | ₩29,924 | -0.40% | 164.2만 |
|---|
| 2026.03.25 | ₩30,111 | ₩30,165 | ₩30,051 | ₩30,165 | +0.18% | 155.5만 |
|---|
| 2026.03.24 | ₩29,804 | ₩29,978 | ₩29,751 | ₩29,898 | +0.31% | 234.7만 |
|---|
| 2026.03.23 | ₩29,898 | ₩30,098 | ₩29,851 | ₩30,005 | +0.36% | 273.7만 |
|---|
| 2026.03.20 | ₩30,151 | ₩30,151 | ₩29,778 | ₩29,791 | -1.20% | 493.5만 |
|---|
| 2026.03.19 | ₩30,205 | ₩30,425 | ₩30,158 | ₩30,338 | +0.44% | 194.2만 |
|---|
| 2026.03.18 | ₩30,325 | ₩30,345 | ₩30,165 | ₩30,178 | -0.48% | 197.2만 |
|---|
| 2026.03.17 | ₩30,311 | ₩30,372 | ₩30,271 | ₩30,325 | +0.04% | 108.8만 |
|---|
| 2026.03.16 | ₩30,231 | ₩30,298 | ₩30,165 | ₩30,258 | +0.09% | 244.4만 |
|---|
| 2026.03.13 | ₩30,165 | ₩30,218 | ₩29,991 | ₩30,031 | -0.44% | 222.4만 |
|---|
| 2026.03.12 | ₩30,125 | ₩30,258 | ₩30,098 | ₩30,171 | +0.16% | 246.6만 |
|---|
| 2026.03.11 | ₩30,432 | ₩30,438 | ₩30,191 | ₩30,205 | -0.75% | 231.8만 |
|---|
| 2026.03.10 | ₩30,752 | ₩30,805 | ₩30,592 | ₩30,592 | -0.52% | 186.1만 |
|---|
| 2026.03.09 | ₩30,578 | ₩30,887 | ₩30,545 | ₩30,885 | +1.00% | 185.2만 |
|---|
| 2026.03.06 | ₩30,592 | ₩30,779 | ₩30,498 | ₩30,645 | +0.17% | 202.9만 |
|---|
| 2026.03.05 | ₩30,699 | ₩30,779 | ₩30,645 | ₩30,739 | +0.13% | 206만 |
|---|
| 2026.03.04 | ₩30,859 | ₩30,936 | ₩30,819 | ₩30,859 | 0.00% | 207.7만 |
|---|
| 2026.03.03 | ₩30,779 | ₩30,959 | ₩30,752 | ₩30,912 | +0.43% | 272.5만 |
|---|
| 2026.03.02 | ₩31,313 | ₩31,335 | ₩31,152 | ₩31,232 | -0.26% | 412.8만 |
|---|
| 2026.02.27 | ₩31,393 | ₩31,433 | ₩31,366 | ₩31,393 | 0.00% | 184.2만 |
|---|
| 2026.02.26 | ₩31,246 | ₩31,326 | ₩31,232 | ₩31,313 | +0.21% | 136.4만 |
|---|
| 2026.02.25 | ₩31,166 | ₩31,246 | ₩31,152 | ₩31,206 | +0.13% | 116.1만 |
|---|
| 2026.02.24 | ₩31,152 | ₩31,219 | ₩31,146 | ₩31,192 | +0.13% | 147.4만 |
|---|
| 2026.02.23 | ₩31,086 | ₩31,192 | ₩31,086 | ₩31,139 | +0.17% | 137.1만 |
|---|
| 2026.02.20 | ₩31,112 | ₩31,126 | ₩30,899 | ₩31,046 | -0.21% | 142.9만 |
|---|
| 2026.02.19 | ₩31,032 | ₩31,126 | ₩31,019 | ₩31,112 | +0.26% | 128.3만 |
|---|
| 2026.02.18 | ₩31,059 | ₩31,126 | ₩31,032 | ₩31,046 | -0.04% | 135.3만 |
|---|
| 2026.02.17 | ₩31,099 | ₩31,126 | ₩31,059 | ₩31,086 | -0.04% | 243.7만 |
|---|
| 2026.02.13 | ₩30,952 | ₩31,046 | ₩30,939 | ₩31,006 | +0.17% | 178.2만 |
|---|
| 2026.02.12 | ₩30,645 | ₩30,885 | ₩30,618 | ₩30,859 | +0.70% | 167.2만 |
|---|
| 2026.02.11 | ₩30,512 | ₩30,659 | ₩30,505 | ₩30,538 | +0.09% | 160.7만 |
|---|
| 2026.02.10 | ₩30,565 | ₩30,672 | ₩30,565 | ₩30,645 | +0.26% | 160.4만 |
|---|
| 2026.02.09 | ₩30,271 | ₩30,374 | ₩30,191 | ₩30,365 | +0.31% | 141.2만 |
|---|
| 2026.02.06 | ₩30,325 | ₩30,338 | ₩30,231 | ₩30,325 | 0.00% | 148.7만 |
|---|
| 2026.02.05 | ₩30,145 | ₩30,325 | ₩30,106 | ₩30,311 | +0.55% | 260.1만 |
|---|
| 2026.02.04 | ₩30,071 | ₩30,105 | ₩30,018 | ₩30,018 | -0.18% | 142.3만 |
|---|
| 2026.02.03 | ₩30,018 | ₩30,111 | ₩29,991 | ₩30,098 | +0.27% | 155.4만 |
|---|
| 2026.02.02 | ₩30,392 | ₩30,432 | ₩30,271 | ₩30,285 | -0.35% | 204.9만 |
|---|
| 2026.01.30 | ₩30,378 | ₩30,472 | ₩30,311 | ₩30,311 | -0.22% | 185만 |
|---|
| 2026.01.29 | ₩30,365 | ₩30,512 | ₩30,311 | ₩30,485 | +0.40% | 189.7만 |
|---|
| 2026.01.28 | ₩30,445 | ₩30,505 | ₩30,378 | ₩30,472 | +0.09% | 132만 |
|---|
| 2026.01.27 | ₩30,618 | ₩30,699 | ₩30,517 | ₩30,552 | -0.22% | 139만 |
|---|
| 2026.01.26 | ₩30,685 | ₩30,739 | ₩30,659 | ₩30,685 | 0.00% | 180.5만 |
|---|
| 2026.01.23 | ₩30,552 | ₩30,612 | ₩30,452 | ₩30,565 | +0.04% | 163만 |
|---|
| 2026.01.22 | ₩30,378 | ₩30,525 | ₩30,338 | ₩30,525 | +0.48% | 159.4만 |
|---|
| 2026.01.21 | ₩30,191 | ₩30,432 | ₩30,158 | ₩30,392 | +0.66% | 167.8만 |
|---|
| 2026.01.20 | ₩30,178 | ₩30,285 | ₩30,125 | ₩30,151 | -0.09% | 178.3만 |
|---|
| 2026.01.16 | ₩30,618 | ₩30,672 | ₩30,498 | ₩30,525 | -0.31% | 92.4만 |
|---|
| 2026.01.15 | ₩30,752 | ₩30,792 | ₩30,672 | ₩30,699 | -0.17% | 142.8만 |
|---|
| 2026.01.14 | ₩30,498 | ₩30,712 | ₩30,498 | ₩30,699 | +0.66% | 103.2만 |
|---|
| 2026.01.13 | ₩30,512 | ₩30,525 | ₩30,405 | ₩30,498 | -0.04% | 118.8만 |
|---|
| 2026.01.12 | ₩30,392 | ₩30,525 | ₩30,365 | ₩30,432 | +0.13% | 115.1만 |
|---|
| 2026.01.09 | ₩30,338 | ₩30,552 | ₩30,265 | ₩30,512 | +0.57% | 159.9만 |
|---|
| 2026.01.08 | ₩30,378 | ₩30,405 | ₩30,298 | ₩30,325 | -0.18% | 144.5만 |
|---|
| 2026.01.07 | ₩30,418 | ₩30,538 | ₩30,365 | ₩30,472 | +0.18% | 114.2만 |
|---|
| 2026.01.06 | ₩30,285 | ₩30,325 | ₩30,171 | ₩30,325 | +0.13% | 162.7만 |
|---|
| 2026.01.05 | ₩30,258 | ₩30,378 | ₩30,245 | ₩30,338 | +0.26% | 178.4만 |
|---|
| 2026.01.02 | ₩30,298 | ₩30,311 | ₩30,205 | ₩30,231 | -0.22% | 161.7만 |
|---|
| 2025.12.31 | ₩30,432 | ₩30,472 | ₩30,251 | ₩30,258 | -0.57% | 126.7만 |
|---|
| 2025.12.30 | ₩30,445 | ₩30,498 | ₩30,392 | ₩30,452 | +0.02% | 102.6만 |
|---|
| 2025.12.29 | ₩30,458 | ₩30,512 | ₩30,432 | ₩30,485 | +0.09% | 156.8만 |
|---|
| 2025.12.26 | ₩30,512 | ₩30,538 | ₩30,365 | ₩30,412 | -0.33% | 125.4만 |
|---|
| 2025.12.24 | ₩30,392 | ₩30,512 | ₩30,365 | ₩30,485 | +0.31% | 79.9만 |
|---|
| 2025.12.23 | ₩30,231 | ₩30,378 | ₩30,205 | ₩30,325 | +0.31% | 181.5만 |
|---|
| 2025.12.22 | ₩30,565 | ₩30,578 | ₩30,525 | ₩30,545 | -0.07% | 123.6만 |
|---|
| 2025.12.19 | ₩30,632 | ₩30,672 | ₩30,565 | ₩30,585 | -0.15% | 116.1만 |
|---|
| 2025.12.18 | ₩30,659 | ₩30,765 | ₩30,659 | ₩30,725 | +0.22% | 139.2만 |
|---|
| 2025.12.17 | ₩30,498 | ₩30,618 | ₩30,498 | ₩30,552 | +0.18% | 86.3만 |
|---|
| 2025.12.16 | ₩30,338 | ₩30,605 | ₩30,338 | ₩30,592 | +0.84% | 99만 |
|---|
| 2025.12.15 | ₩30,525 | ₩30,574 | ₩30,405 | ₩30,418 | -0.35% | 105.7만 |
|---|
| 2025.12.12 | ₩30,458 | ₩30,458 | ₩30,338 | ₩30,398 | -0.20% | 136.6만 |
|---|
| 2025.12.11 | ₩30,819 | ₩30,897 | ₩30,659 | ₩30,659 | -0.52% | 82.9만 |
|---|
| 2025.12.10 | ₩30,592 | ₩30,779 | ₩30,565 | ₩30,712 | +0.39% | 159.1만 |
|---|
| 2025.12.09 | ₩30,665 | ₩30,699 | ₩30,552 | ₩30,592 | -0.24% | 112.5만 |
|---|
| 2025.12.08 | ₩30,645 | ₩30,659 | ₩30,458 | ₩30,552 | -0.30% | 124.1만 |
|---|
| 2025.12.05 | ₩30,805 | ₩30,805 | ₩30,618 | ₩30,672 | -0.43% | 164.8만 |
|---|
| 2025.12.04 | ₩30,899 | ₩30,912 | ₩30,765 | ₩30,805 | -0.30% | 107.4만 |
|---|
| 2025.12.03 | ₩30,899 | ₩30,952 | ₩30,845 | ₩30,939 | +0.13% | 105.7만 |
|---|
| 2025.12.02 | ₩30,819 | ₩30,892 | ₩30,739 | ₩30,872 | +0.17% | 192.9만 |
|---|
| 2025.12.01 | ₩31,192 | ₩31,192 | ₩31,059 | ₩31,086 | -0.34% | 247.1만 |
|---|
| 2025.11.28 | ₩31,433 | ₩31,459 | ₩31,326 | ₩31,393 | -0.13% | 133.4만 |
|---|
| 2025.11.26 | ₩31,399 | ₩31,473 | ₩31,259 | ₩31,473 | +0.23% | 98.5만 |
|---|
| 2025.11.25 | ₩31,366 | ₩31,459 | ₩31,339 | ₩31,379 | +0.04% | 165.3만 |
|---|
| 2025.11.24 | ₩31,232 | ₩31,326 | ₩31,206 | ₩31,299 | +0.21% | 119.5만 |
|---|
| 2025.11.21 | ₩31,179 | ₩31,179 | ₩31,059 | ₩31,119 | -0.19% | 147.7만 |
|---|
| 2025.11.20 | ₩30,979 | ₩31,123 | ₩30,979 | ₩31,072 | +0.30% | 121.2만 |
|---|
| 2025.11.19 | ₩31,059 | ₩31,096 | ₩30,939 | ₩30,966 | -0.30% | 127.6만 |
|---|
| 2025.11.18 | ₩31,099 | ₩31,126 | ₩30,912 | ₩30,986 | -0.36% | 93.2만 |
|---|
| 2025.11.17 | ₩31,006 | ₩31,086 | ₩30,966 | ₩31,032 | +0.09% | 132.7만 |
|---|
| 2025.11.14 | ₩31,219 | ₩31,258 | ₩30,939 | ₩30,952 | -0.86% | 183.3만 |
|---|
| 2025.11.13 | ₩31,259 | ₩31,299 | ₩31,112 | ₩31,126 | -0.43% | 108만 |
|---|
| 2025.11.12 | ₩31,299 | ₩31,393 | ₩31,259 | ₩31,353 | +0.17% | 100.6만 |
|---|
| 2025.11.11 | ₩31,272 | ₩31,313 | ₩31,219 | ₩31,286 | +0.04% | 65.3만 |
|---|
| 2025.11.10 | ₩31,126 | ₩31,206 | ₩31,099 | ₩31,166 | +0.13% | 215.5만 |
|---|
| 2025.11.07 | ₩31,099 | ₩31,246 | ₩31,086 | ₩31,166 | +0.21% | 126만 |
|---|
| 2025.11.06 | ₩31,152 | ₩31,232 | ₩31,126 | ₩31,219 | +0.21% | 119.3만 |
|---|
| 2025.11.05 | ₩31,139 | ₩31,152 | ₩30,912 | ₩30,912 | -0.73% | 138.2만 |
|---|
| 2025.11.04 | ₩31,219 | ₩31,286 | ₩31,192 | ₩31,239 | +0.06% | 109.1만 |
|---|
| 2025.11.03 | ₩31,673 | ₩31,726 | ₩31,593 | ₩31,700 | +0.08% | 144.3만 |
|---|
| 2025.10.31 | ₩31,793 | ₩31,833 | ₩31,726 | ₩31,766 | -0.08% | 102.4만 |
|---|
| 2025.10.30 | ₩31,766 | ₩31,906 | ₩31,756 | ₩31,806 | +0.13% | 112.1만 |
|---|
| 2025.10.29 | ₩32,113 | ₩32,113 | ₩31,900 | ₩31,940 | -0.54% | 123만 |
|---|
| 2025.10.28 | ₩32,100 | ₩32,140 | ₩32,073 | ₩32,113 | +0.04% | 162.9만 |
|---|
| 2025.10.27 | ₩31,953 | ₩32,073 | ₩31,918 | ₩32,073 | +0.38% | 149.3만 |
|---|
| 2025.10.24 | ₩31,980 | ₩31,993 | ₩31,900 | ₩31,980 | 0.00% | 153.4만 |
|---|
| 2025.10.23 | ₩31,967 | ₩31,993 | ₩31,886 | ₩31,940 | -0.08% | 85.5만 |
|---|
| 2025.10.22 | ₩32,020 | ₩32,053 | ₩31,967 | ₩32,047 | +0.08% | 76.4만 |
|---|
| 2025.10.21 | ₩31,980 | ₩32,033 | ₩31,967 | ₩31,993 | +0.04% | 84.7만 |
|---|
| 2025.10.20 | ₩31,886 | ₩31,913 | ₩31,860 | ₩31,913 | +0.08% | 113.2만 |
|---|
| 2025.10.17 | ₩31,780 | ₩31,833 | ₩31,740 | ₩31,820 | +0.13% | 101.9만 |
|---|
| 2025.10.16 | ₩31,539 | ₩31,846 | ₩31,513 | ₩31,820 | +0.89% | 91.5만 |
|---|
| 2025.10.15 | ₩31,660 | ₩31,780 | ₩31,526 | ₩31,606 | -0.17% | 77.8만 |
|---|
| 2025.10.14 | ₩31,593 | ₩31,646 | ₩31,486 | ₩31,646 | +0.17% | 69.4만 |
|---|
| 2025.10.13 | ₩31,399 | ₩31,526 | ₩31,272 | ₩31,513 | +0.36% | 99.3만 |
|---|
| 2025.10.10 | ₩31,313 | ₩31,523 | ₩31,299 | ₩31,499 | +0.60% | 159.2만 |
|---|