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 | ₩26,831 | ₩26,932 | ₩26,744 | ₩26,891 | +0.22% | 148.2만 |
| 2026.10.08 | ₩26,631 | ₩26,885 | ₩26,604 | ₩26,885 | +0.95% | 286.3만 |
| 2026.10.07 | ₩26,390 | ₩26,677 | ₩26,390 | ₩26,631 | +0.91% | 227.5만 |
| 2026.10.06 | ₩26,644 | ₩26,778 | ₩26,604 | ₩26,657 | +0.05% | 135.5만 |
| 2026.10.05 | ₩26,604 | ₩26,657 | ₩26,457 | ₩26,597 | -0.03% | 251.8만 |
| 2026.10.02 | ₩26,885 | ₩27,019 | ₩26,657 | ₩26,718 | -0.62% | 280.6만 |
| 2026.10.01 | ₩26,938 | ₩27,293 | ₩26,865 | ₩27,179 | +0.89% | 390.5만 |
| 2026.09.30 | ₩27,246 | ₩27,246 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩27,112 |
| -0.49% |
| 194.6만 |
| 2026.09.29 | ₩27,353 | ₩27,353 | ₩27,112 | ₩27,233 | -0.44% | 289.3만 |
|---|
| 2026.09.28 | ₩27,420 | ₩27,460 | ₩27,273 | ₩27,380 | -0.15% | 263.1만 |
|---|
| 2026.09.25 | ₩27,634 | ₩27,647 | ₩27,440 | ₩27,594 | -0.15% | 296.9만 |
|---|
| 2026.09.24 | ₩27,875 | ₩27,955 | ₩27,620 | ₩27,627 | -0.89% | 252.4만 |
|---|
| 2026.09.23 | ₩28,209 | ₩28,209 | ₩27,848 | ₩27,928 | -1.00% | 148만 |
|---|
| 2026.09.22 | ₩28,276 | ₩28,289 | ₩28,209 | ₩28,262 | -0.05% | 65.3만 |
|---|
| 2026.09.21 | ₩28,209 | ₩28,253 | ₩28,196 | ₩28,249 | +0.14% | 85만 |
|---|
| 2026.09.18 | ₩28,155 | ₩28,162 | ₩28,085 | ₩28,102 | -0.19% | 67.8만 |
|---|
| 2026.09.17 | ₩28,129 | ₩28,236 | ₩28,102 | ₩28,209 | +0.29% | 114.9만 |
|---|
| 2026.09.16 | ₩27,955 | ₩28,142 | ₩27,915 | ₩27,928 | -0.10% | 147.2만 |
|---|
| 2026.09.15 | ₩27,821 | ₩27,915 | ₩27,794 | ₩27,848 | +0.10% | 127.5만 |
|---|
| 2026.09.14 | ₩27,875 | ₩28,075 | ₩27,781 | ₩27,928 | +0.19% | 183.1만 |
|---|
| 2026.09.11 | ₩28,048 | ₩28,122 | ₩27,895 | ₩27,915 | -0.48% | 109.3만 |
|---|
| 2026.09.10 | ₩27,982 | ₩28,068 | ₩27,848 | ₩27,888 | -0.33% | 242.1만 |
|---|
| 2026.09.09 | ₩28,343 | ₩28,389 | ₩28,075 | ₩28,196 | -0.52% | 249만 |
|---|
| 2026.09.08 | ₩28,423 | ₩28,443 | ₩28,268 | ₩28,369 | -0.19% | 143.2만 |
|---|
| 2026.09.04 | ₩28,396 | ₩28,456 | ₩28,343 | ₩28,369 | -0.09% | 84.8만 |
|---|
| 2026.09.03 | ₩28,423 | ₩28,423 | ₩28,303 | ₩28,303 | -0.42% | 113.6만 |
|---|
| 2026.09.02 | ₩28,303 | ₩28,303 | ₩28,196 | ₩28,276 | -0.09% | 99.7만 |
|---|
| 2026.09.01 | ₩28,423 | ₩28,577 | ₩28,383 | ₩28,423 | 0.00% | 109.5만 |
|---|
| 2026.08.31 | ₩28,490 | ₩28,530 | ₩28,396 | ₩28,530 | +0.14% | 85.9만 |
|---|
| 2026.08.28 | ₩28,690 | ₩28,824 | ₩28,597 | ₩28,624 | -0.23% | 143.6만 |
|---|
| 2026.08.27 | ₩28,677 | ₩28,757 | ₩28,637 | ₩28,690 | +0.05% | 72.1만 |
|---|
| 2026.08.26 | ₩28,717 | ₩28,717 | ₩28,650 | ₩28,717 | 0.00% | 168.4만 |
|---|
| 2026.08.25 | ₩28,637 | ₩28,757 | ₩28,617 | ₩28,744 | +0.37% | 88.9만 |
|---|
| 2026.08.24 | ₩28,476 | ₩28,597 | ₩28,466 | ₩28,490 | +0.05% | 72만 |
|---|
| 2026.08.21 | ₩28,369 | ₩28,410 | ₩28,289 | ₩28,343 | -0.09% | 97.6만 |
|---|
| 2026.08.20 | ₩28,423 | ₩28,583 | ₩28,383 | ₩28,423 | 0.00% | 119.2만 |
|---|
| 2026.08.19 | ₩28,570 | ₩28,677 | ₩28,530 | ₩28,644 | +0.26% | 126.7만 |
|---|
| 2026.08.18 | ₩28,062 | ₩28,222 | ₩28,048 | ₩28,169 | +0.38% | 131.7만 |
|---|
| 2026.08.17 | ₩28,249 | ₩28,262 | ₩28,082 | ₩28,115 | -0.47% | 124.1만 |
|---|
| 2026.08.14 | ₩28,383 | ₩28,430 | ₩28,249 | ₩28,329 | -0.19% | 114.8만 |
|---|
| 2026.08.13 | ₩28,490 | ₩28,650 | ₩28,483 | ₩28,517 | +0.09% | 120.7만 |
|---|
| 2026.08.12 | ₩28,463 | ₩28,490 | ₩28,329 | ₩28,343 | -0.42% | 102.2만 |
|---|
| 2026.08.11 | ₩28,423 | ₩28,483 | ₩28,356 | ₩28,396 | -0.09% | 87.8만 |
|---|
| 2026.08.10 | ₩28,476 | ₩28,476 | ₩28,329 | ₩28,329 | -0.52% | 142.8만 |
|---|
| 2026.08.07 | ₩28,597 | ₩28,610 | ₩28,476 | ₩28,570 | -0.09% | 101.3만 |
|---|
| 2026.08.06 | ₩28,597 | ₩28,637 | ₩28,450 | ₩28,503 | -0.33% | 72.2만 |
|---|
| 2026.08.05 | ₩28,624 | ₩28,690 | ₩28,583 | ₩28,637 | +0.05% | 121.6만 |
|---|
| 2026.08.04 | ₩28,517 | ₩28,604 | ₩28,510 | ₩28,604 | +0.30% | 113.1만 |
|---|
| 2026.08.03 | ₩28,583 | ₩28,650 | ₩28,543 | ₩28,597 | +0.05% | 125.1만 |
|---|
| 2026.07.31 | ₩28,557 | ₩28,557 | ₩28,369 | ₩28,490 | -0.23% | 168.6만 |
|---|
| 2026.07.30 | ₩28,637 | ₩28,690 | ₩28,557 | ₩28,677 | +0.14% | 153만 |
|---|
| 2026.07.29 | ₩29,065 | ₩29,092 | ₩28,637 | ₩28,664 | -1.38% | 167만 |
|---|
| 2026.07.28 | ₩28,985 | ₩29,145 | ₩28,985 | ₩29,118 | +0.46% | 76.6만 |
|---|
| 2026.07.27 | ₩28,985 | ₩28,998 | ₩28,904 | ₩28,971 | -0.05% | 100.2만 |
|---|
| 2026.07.24 | ₩28,784 | ₩28,931 | ₩28,784 | ₩28,831 | +0.16% | 85.8만 |
|---|
| 2026.07.23 | ₩28,731 | ₩28,791 | ₩28,704 | ₩28,784 | +0.19% | 146.4만 |
|---|
| 2026.07.22 | ₩28,918 | ₩28,931 | ₩28,838 | ₩28,851 | -0.23% | 62.2만 |
|---|
| 2026.07.21 | ₩28,971 | ₩28,971 | ₩28,851 | ₩28,931 | -0.14% | 122만 |
|---|
| 2026.07.20 | ₩29,092 | ₩29,105 | ₩28,958 | ₩29,011 | -0.28% | 139.9만 |
|---|
| 2026.07.17 | ₩29,172 | ₩29,235 | ₩29,132 | ₩29,132 | -0.14% | 112.9만 |
|---|
| 2026.07.16 | ₩28,971 | ₩29,092 | ₩28,945 | ₩29,092 | +0.42% | 66.3만 |
|---|
| 2026.07.15 | ₩29,025 | ₩29,145 | ₩29,025 | ₩29,105 | +0.28% | 77만 |
|---|
| 2026.07.14 | ₩29,065 | ₩29,165 | ₩29,025 | ₩29,038 | -0.09% | 152.1만 |
|---|
| 2026.07.13 | ₩29,065 | ₩29,105 | ₩28,985 | ₩29,011 | -0.18% | 142.7만 |
|---|
| 2026.07.10 | ₩29,172 | ₩29,239 | ₩29,125 | ₩29,185 | +0.05% | 106.2만 |
|---|
| 2026.07.09 | ₩29,092 | ₩29,252 | ₩29,092 | ₩29,185 | +0.32% | 117.6만 |
|---|
| 2026.07.08 | ₩29,145 | ₩29,179 | ₩29,045 | ₩29,152 | +0.02% | 221.1만 |
|---|
| 2026.07.07 | ₩29,413 | ₩29,426 | ₩29,212 | ₩29,225 | -0.64% | 147.1만 |
|---|
| 2026.07.06 | ₩29,506 | ₩29,526 | ₩29,426 | ₩29,506 | 0.00% | 100.9만 |
|---|
| 2026.07.02 | ₩29,493 | ₩29,627 | ₩29,493 | ₩29,553 | +0.20% | 102.5만 |
|---|
| 2026.07.01 | ₩29,694 | ₩29,801 | ₩29,680 | ₩29,734 | +0.14% | 196.2만 |
|---|
| 2026.06.30 | ₩30,095 | ₩30,102 | ₩29,881 | ₩29,881 | -0.71% | 161.8만 |
|---|
| 2026.06.29 | ₩30,148 | ₩30,175 | ₩30,108 | ₩30,148 | 0.00% | 167.5만 |
|---|
| 2026.06.26 | ₩30,028 | ₩30,122 | ₩30,028 | ₩30,122 | +0.31% | 106.2만 |
|---|
| 2026.06.25 | ₩30,122 | ₩30,189 | ₩30,086 | ₩30,102 | -0.07% | 239.9만 |
|---|
| 2026.06.24 | ₩30,015 | ₩30,122 | ₩30,015 | ₩30,081 | +0.22% | 191.9만 |
|---|
| 2026.06.23 | ₩29,734 | ₩29,841 | ₩29,734 | ₩29,787 | +0.18% | 110.2만 |
|---|
| 2026.06.22 | ₩29,814 | ₩29,821 | ₩29,707 | ₩29,734 | -0.27% | 167.9만 |
|---|
| 2026.06.18 | ₩29,921 | ₩30,041 | ₩29,894 | ₩29,948 | +0.09% | 127.8만 |
|---|
| 2026.06.17 | ₩29,814 | ₩29,841 | ₩29,734 | ₩29,814 | 0.00% | 168.9만 |
|---|
| 2026.06.16 | ₩29,734 | ₩29,827 | ₩29,734 | ₩29,774 | +0.13% | 154.1만 |
|---|
| 2026.06.15 | ₩29,734 | ₩29,760 | ₩29,667 | ₩29,667 | -0.22% | 179.5만 |
|---|
| 2026.06.12 | ₩29,640 | ₩29,680 | ₩29,587 | ₩29,653 | +0.05% | 102.1만 |
|---|
| 2026.06.11 | ₩29,500 | ₩29,707 | ₩29,480 | ₩29,694 | +0.66% | 259.3만 |
|---|
| 2026.06.10 | ₩29,466 | ₩29,537 | ₩29,374 | ₩29,413 | -0.18% | 111.4만 |
|---|
| 2026.06.09 | ₩29,426 | ₩29,493 | ₩29,373 | ₩29,466 | +0.14% | 169.7만 |
|---|
| 2026.06.08 | ₩29,466 | ₩29,506 | ₩29,326 | ₩29,332 | -0.45% | 140.6만 |
|---|
| 2026.06.05 | ₩29,426 | ₩29,500 | ₩29,399 | ₩29,413 | -0.05% | 196.2만 |
|---|
| 2026.06.04 | ₩29,506 | ₩29,560 | ₩29,506 | ₩29,520 | +0.05% | 97.9만 |
|---|
| 2026.06.03 | ₩29,480 | ₩29,506 | ₩29,413 | ₩29,453 | -0.09% | 139.6만 |
|---|
| 2026.06.02 | ₩29,560 | ₩29,571 | ₩29,506 | ₩29,520 | -0.14% | 117.4만 |
|---|
| 2026.06.01 | ₩29,653 | ₩29,801 | ₩29,613 | ₩29,801 | +0.50% | 165.9만 |
|---|
| 2026.05.29 | ₩29,747 | ₩29,787 | ₩29,700 | ₩29,760 | +0.04% | 182.9만 |
|---|
| 2026.05.28 | ₩29,653 | ₩29,760 | ₩29,627 | ₩29,727 | +0.25% | 143.9만 |
|---|
| 2026.05.27 | ₩29,600 | ₩29,667 | ₩29,591 | ₩29,613 | +0.05% | 136.9만 |
|---|
| 2026.05.26 | ₩29,587 | ₩29,625 | ₩29,506 | ₩29,533 | -0.18% | 132.3만 |
|---|
| 2026.05.22 | ₩29,399 | ₩29,426 | ₩29,279 | ₩29,426 | +0.09% | 122.6만 |
|---|
| 2026.05.21 | ₩29,092 | ₩29,292 | ₩29,025 | ₩29,286 | +0.67% | 129.5만 |
|---|
| 2026.05.20 | ₩28,945 | ₩29,205 | ₩28,931 | ₩29,172 | +0.79% | 177.2만 |
|---|
| 2026.05.19 | ₩28,931 | ₩28,978 | ₩28,838 | ₩28,891 | -0.14% | 164.9만 |
|---|
| 2026.05.18 | ₩29,132 | ₩29,196 | ₩29,011 | ₩29,065 | -0.23% | 165.7만 |
|---|
| 2026.05.15 | ₩29,199 | ₩29,212 | ₩29,078 | ₩29,118 | -0.27% | 184만 |
|---|
| 2026.05.14 | ₩29,600 | ₩29,653 | ₩29,490 | ₩29,493 | -0.36% | 134만 |
|---|
| 2026.05.13 | ₩29,506 | ₩29,522 | ₩29,373 | ₩29,439 | -0.23% | 178.8만 |
|---|
| 2026.05.12 | ₩29,587 | ₩29,600 | ₩29,480 | ₩29,513 | -0.25% | 197.3만 |
|---|
| 2026.05.11 | ₩29,841 | ₩29,841 | ₩29,680 | ₩29,694 | -0.49% | 155.8만 |
|---|
| 2026.05.08 | ₩29,881 | ₩29,961 | ₩29,854 | ₩29,867 | -0.04% | 224.9만 |
|---|
| 2026.05.07 | ₩29,948 | ₩29,973 | ₩29,720 | ₩29,720 | -0.76% | 219.3만 |
|---|
| 2026.05.06 | ₩29,881 | ₩29,921 | ₩29,841 | ₩29,881 | 0.00% | 165.3만 |
|---|
| 2026.05.05 | ₩29,573 | ₩29,694 | ₩29,560 | ₩29,667 | +0.32% | 186.4만 |
|---|
| 2026.05.04 | ₩29,667 | ₩29,667 | ₩29,453 | ₩29,520 | -0.50% | 319.9만 |
|---|
| 2026.05.01 | ₩29,894 | ₩30,039 | ₩29,814 | ₩29,908 | +0.04% | 282.7만 |
|---|
| 2026.04.30 | ₩29,894 | ₩29,894 | ₩29,734 | ₩29,814 | -0.27% | 238.8만 |
|---|
| 2026.04.29 | ₩29,934 | ₩29,934 | ₩29,774 | ₩29,827 | -0.36% | 230.3만 |
|---|
| 2026.04.28 | ₩29,961 | ₩30,055 | ₩29,908 | ₩30,055 | +0.31% | 212.5만 |
|---|
| 2026.04.27 | ₩30,108 | ₩30,135 | ₩29,995 | ₩30,041 | -0.22% | 333.4만 |
|---|
| 2026.04.24 | ₩30,068 | ₩30,187 | ₩29,993 | ₩30,155 | +0.29% | 183.4만 |
|---|
| 2026.04.23 | ₩30,148 | ₩30,242 | ₩29,988 | ₩30,095 | -0.18% | 145.9만 |
|---|
| 2026.04.22 | ₩30,215 | ₩30,269 | ₩30,135 | ₩30,148 | -0.22% | 85.1만 |
|---|
| 2026.04.21 | ₩30,215 | ₩30,249 | ₩30,068 | ₩30,081 | -0.44% | 140만 |
|---|
| 2026.04.20 | ₩30,229 | ₩30,242 | ₩30,115 | ₩30,229 | 0.00% | 107.8만 |
|---|
| 2026.04.17 | ₩30,189 | ₩30,255 | ₩30,155 | ₩30,189 | 0.00% | 126.9만 |
|---|
| 2026.04.16 | ₩30,202 | ₩30,229 | ₩29,964 | ₩30,001 | -0.66% | 197.1만 |
|---|
| 2026.04.15 | ₩30,242 | ₩30,254 | ₩30,142 | ₩30,175 | -0.22% | 185.9만 |
|---|
| 2026.04.14 | ₩30,135 | ₩30,309 | ₩30,108 | ₩30,296 | +0.53% | 111.9만 |
|---|
| 2026.04.13 | ₩30,028 | ₩30,156 | ₩29,974 | ₩30,142 | +0.38% | 163.6만 |
|---|
| 2026.04.10 | ₩30,081 | ₩30,115 | ₩30,001 | ₩30,068 | -0.04% | 101.1만 |
|---|
| 2026.04.09 | ₩30,108 | ₩30,242 | ₩30,008 | ₩30,102 | -0.02% | 259.2만 |
|---|
| 2026.04.08 | ₩30,322 | ₩30,322 | ₩30,108 | ₩30,162 | -0.53% | 291만 |
|---|
| 2026.04.07 | ₩30,041 | ₩30,081 | ₩29,842 | ₩30,068 | +0.09% | 196만 |
|---|
| 2026.04.06 | ₩30,041 | ₩30,148 | ₩30,013 | ₩30,095 | +0.18% | 128.1만 |
|---|
| 2026.04.02 | ₩29,934 | ₩30,135 | ₩29,908 | ₩30,122 | +0.63% | 146.4만 |
|---|
| 2026.04.01 | ₩30,229 | ₩30,369 | ₩30,202 | ₩30,242 | +0.04% | 230만 |
|---|
| 2026.03.31 | ₩30,255 | ₩30,362 | ₩30,182 | ₩30,255 | 0.00% | 328만 |
|---|
| 2026.03.30 | ₩30,135 | ₩30,249 | ₩30,108 | ₩30,189 | +0.18% | 136.1만 |
|---|
| 2026.03.27 | ₩29,827 | ₩29,988 | ₩29,801 | ₩29,854 | +0.09% | 185.4만 |
|---|
| 2026.03.26 | ₩30,108 | ₩30,168 | ₩29,934 | ₩29,988 | -0.40% | 164.2만 |
|---|
| 2026.03.25 | ₩30,175 | ₩30,229 | ₩30,115 | ₩30,229 | +0.18% | 155.5만 |
|---|
| 2026.03.24 | ₩29,867 | ₩30,041 | ₩29,814 | ₩29,961 | +0.31% | 234.7만 |
|---|
| 2026.03.23 | ₩29,961 | ₩30,162 | ₩29,914 | ₩30,068 | +0.36% | 273.7만 |
|---|
| 2026.03.20 | ₩30,215 | ₩30,215 | ₩29,841 | ₩29,854 | -1.20% | 493.5만 |
|---|
| 2026.03.19 | ₩30,269 | ₩30,489 | ₩30,222 | ₩30,403 | +0.44% | 194.2만 |
|---|
| 2026.03.18 | ₩30,389 | ₩30,409 | ₩30,229 | ₩30,242 | -0.48% | 197.2만 |
|---|
| 2026.03.17 | ₩30,376 | ₩30,436 | ₩30,336 | ₩30,389 | +0.04% | 108.8만 |
|---|
| 2026.03.16 | ₩30,296 | ₩30,362 | ₩30,229 | ₩30,322 | +0.09% | 244.4만 |
|---|
| 2026.03.13 | ₩30,229 | ₩30,282 | ₩30,055 | ₩30,095 | -0.44% | 222.4만 |
|---|
| 2026.03.12 | ₩30,189 | ₩30,322 | ₩30,162 | ₩30,235 | +0.16% | 246.6만 |
|---|
| 2026.03.11 | ₩30,496 | ₩30,503 | ₩30,255 | ₩30,269 | -0.75% | 231.8만 |
|---|
| 2026.03.10 | ₩30,817 | ₩30,871 | ₩30,657 | ₩30,657 | -0.52% | 186.1만 |
|---|
| 2026.03.09 | ₩30,643 | ₩30,952 | ₩30,610 | ₩30,951 | +1.00% | 185.2만 |
|---|
| 2026.03.06 | ₩30,657 | ₩30,844 | ₩30,563 | ₩30,710 | +0.17% | 202.9만 |
|---|
| 2026.03.05 | ₩30,764 | ₩30,844 | ₩30,710 | ₩30,804 | +0.13% | 206만 |
|---|
| 2026.03.04 | ₩30,924 | ₩31,002 | ₩30,884 | ₩30,924 | 0.00% | 207.7만 |
|---|
| 2026.03.03 | ₩30,844 | ₩31,024 | ₩30,817 | ₩30,978 | +0.43% | 272.5만 |
|---|
| 2026.03.02 | ₩31,379 | ₩31,402 | ₩31,218 | ₩31,299 | -0.26% | 412.8만 |
|---|
| 2026.02.27 | ₩31,459 | ₩31,499 | ₩31,432 | ₩31,459 | 0.00% | 184.2만 |
|---|
| 2026.02.26 | ₩31,312 | ₩31,392 | ₩31,299 | ₩31,379 | +0.21% | 136.4만 |
|---|
| 2026.02.25 | ₩31,232 | ₩31,312 | ₩31,218 | ₩31,272 | +0.13% | 116.1만 |
|---|
| 2026.02.24 | ₩31,218 | ₩31,285 | ₩31,212 | ₩31,259 | +0.13% | 147.4만 |
|---|
| 2026.02.23 | ₩31,152 | ₩31,259 | ₩31,152 | ₩31,205 | +0.17% | 137.1만 |
|---|
| 2026.02.20 | ₩31,178 | ₩31,192 | ₩30,964 | ₩31,111 | -0.21% | 142.9만 |
|---|
| 2026.02.19 | ₩31,098 | ₩31,192 | ₩31,085 | ₩31,178 | +0.26% | 128.3만 |
|---|
| 2026.02.18 | ₩31,125 | ₩31,192 | ₩31,098 | ₩31,111 | -0.04% | 135.3만 |
|---|
| 2026.02.17 | ₩31,165 | ₩31,192 | ₩31,125 | ₩31,152 | -0.04% | 243.7만 |
|---|
| 2026.02.13 | ₩31,018 | ₩31,111 | ₩31,004 | ₩31,071 | +0.17% | 178.2만 |
|---|
| 2026.02.12 | ₩30,710 | ₩30,951 | ₩30,683 | ₩30,924 | +0.70% | 167.2만 |
|---|
| 2026.02.11 | ₩30,576 | ₩30,724 | ₩30,570 | ₩30,603 | +0.09% | 160.7만 |
|---|
| 2026.02.10 | ₩30,630 | ₩30,737 | ₩30,630 | ₩30,710 | +0.26% | 160.4만 |
|---|
| 2026.02.09 | ₩30,336 | ₩30,439 | ₩30,255 | ₩30,429 | +0.31% | 141.2만 |
|---|
| 2026.02.06 | ₩30,389 | ₩30,403 | ₩30,296 | ₩30,389 | 0.00% | 148.7만 |
|---|
| 2026.02.05 | ₩30,209 | ₩30,389 | ₩30,170 | ₩30,376 | +0.55% | 260.1만 |
|---|
| 2026.02.04 | ₩30,135 | ₩30,168 | ₩30,081 | ₩30,081 | -0.18% | 142.3만 |
|---|
| 2026.02.03 | ₩30,081 | ₩30,175 | ₩30,055 | ₩30,162 | +0.27% | 155.4만 |
|---|
| 2026.02.02 | ₩30,456 | ₩30,496 | ₩30,336 | ₩30,349 | -0.35% | 204.9만 |
|---|
| 2026.01.30 | ₩30,443 | ₩30,536 | ₩30,376 | ₩30,376 | -0.22% | 185만 |
|---|
| 2026.01.29 | ₩30,429 | ₩30,576 | ₩30,376 | ₩30,550 | +0.40% | 189.7만 |
|---|
| 2026.01.28 | ₩30,510 | ₩30,570 | ₩30,443 | ₩30,536 | +0.09% | 132만 |
|---|
| 2026.01.27 | ₩30,683 | ₩30,764 | ₩30,582 | ₩30,617 | -0.22% | 139만 |
|---|
| 2026.01.26 | ₩30,750 | ₩30,804 | ₩30,724 | ₩30,750 | 0.00% | 180.5만 |
|---|
| 2026.01.23 | ₩30,617 | ₩30,677 | ₩30,516 | ₩30,630 | +0.04% | 163만 |
|---|
| 2026.01.22 | ₩30,443 | ₩30,590 | ₩30,403 | ₩30,590 | +0.48% | 159.4만 |
|---|
| 2026.01.21 | ₩30,255 | ₩30,496 | ₩30,222 | ₩30,456 | +0.66% | 167.8만 |
|---|
| 2026.01.20 | ₩30,242 | ₩30,349 | ₩30,189 | ₩30,215 | -0.09% | 178.3만 |
|---|
| 2026.01.16 | ₩30,683 | ₩30,737 | ₩30,563 | ₩30,590 | -0.31% | 92.4만 |
|---|
| 2026.01.15 | ₩30,817 | ₩30,857 | ₩30,737 | ₩30,764 | -0.17% | 142.8만 |
|---|
| 2026.01.14 | ₩30,563 | ₩30,777 | ₩30,563 | ₩30,764 | +0.66% | 103.2만 |
|---|
| 2026.01.13 | ₩30,576 | ₩30,590 | ₩30,469 | ₩30,563 | -0.04% | 118.8만 |
|---|
| 2026.01.12 | ₩30,456 | ₩30,590 | ₩30,429 | ₩30,496 | +0.13% | 115.1만 |
|---|
| 2026.01.09 | ₩30,403 | ₩30,617 | ₩30,329 | ₩30,576 | +0.57% | 159.9만 |
|---|
| 2026.01.08 | ₩30,443 | ₩30,469 | ₩30,362 | ₩30,389 | -0.18% | 144.5만 |
|---|
| 2026.01.07 | ₩30,483 | ₩30,603 | ₩30,429 | ₩30,536 | +0.18% | 114.2만 |
|---|
| 2026.01.06 | ₩30,349 | ₩30,389 | ₩30,235 | ₩30,389 | +0.13% | 162.7만 |
|---|
| 2026.01.05 | ₩30,322 | ₩30,443 | ₩30,309 | ₩30,403 | +0.26% | 178.4만 |
|---|
| 2026.01.02 | ₩30,362 | ₩30,376 | ₩30,269 | ₩30,296 | -0.22% | 161.7만 |
|---|
| 2025.12.31 | ₩30,496 | ₩30,536 | ₩30,316 | ₩30,322 | -0.57% | 126.7만 |
|---|
| 2025.12.30 | ₩30,510 | ₩30,563 | ₩30,456 | ₩30,516 | +0.02% | 102.6만 |
|---|
| 2025.12.29 | ₩30,523 | ₩30,576 | ₩30,496 | ₩30,550 | +0.09% | 156.8만 |
|---|
| 2025.12.26 | ₩30,576 | ₩30,603 | ₩30,429 | ₩30,476 | -0.33% | 125.4만 |
|---|
| 2025.12.24 | ₩30,456 | ₩30,576 | ₩30,429 | ₩30,550 | +0.31% | 79.9만 |
|---|
| 2025.12.23 | ₩30,296 | ₩30,443 | ₩30,269 | ₩30,389 | +0.31% | 181.5만 |
|---|
| 2025.12.22 | ₩30,630 | ₩30,643 | ₩30,590 | ₩30,610 | -0.07% | 123.6만 |
|---|
| 2025.12.19 | ₩30,697 | ₩30,737 | ₩30,630 | ₩30,650 | -0.15% | 116.1만 |
|---|
| 2025.12.18 | ₩30,724 | ₩30,831 | ₩30,724 | ₩30,790 | +0.22% | 139.2만 |
|---|
| 2025.12.17 | ₩30,563 | ₩30,683 | ₩30,563 | ₩30,617 | +0.18% | 86.3만 |
|---|
| 2025.12.16 | ₩30,403 | ₩30,670 | ₩30,403 | ₩30,657 | +0.84% | 99만 |
|---|
| 2025.12.15 | ₩30,590 | ₩30,639 | ₩30,469 | ₩30,483 | -0.35% | 105.7만 |
|---|
| 2025.12.12 | ₩30,523 | ₩30,523 | ₩30,403 | ₩30,463 | -0.20% | 136.6만 |
|---|
| 2025.12.11 | ₩30,884 | ₩30,963 | ₩30,724 | ₩30,724 | -0.52% | 82.9만 |
|---|
| 2025.12.10 | ₩30,657 | ₩30,844 | ₩30,630 | ₩30,777 | +0.39% | 159.1만 |
|---|
| 2025.12.09 | ₩30,730 | ₩30,764 | ₩30,617 | ₩30,657 | -0.24% | 112.5만 |
|---|
| 2025.12.08 | ₩30,710 | ₩30,724 | ₩30,523 | ₩30,617 | -0.30% | 124.1만 |
|---|
| 2025.12.05 | ₩30,871 | ₩30,871 | ₩30,683 | ₩30,737 | -0.43% | 164.8만 |
|---|
| 2025.12.04 | ₩30,964 | ₩30,978 | ₩30,831 | ₩30,871 | -0.30% | 107.4만 |
|---|
| 2025.12.03 | ₩30,964 | ₩31,018 | ₩30,911 | ₩31,004 | +0.13% | 105.7만 |
|---|
| 2025.12.02 | ₩30,884 | ₩30,958 | ₩30,804 | ₩30,938 | +0.17% | 192.9만 |
|---|
| 2025.12.01 | ₩31,259 | ₩31,259 | ₩31,125 | ₩31,152 | -0.34% | 247.1만 |
|---|
| 2025.11.28 | ₩31,499 | ₩31,526 | ₩31,392 | ₩31,459 | -0.13% | 133.4만 |
|---|
| 2025.11.26 | ₩31,466 | ₩31,539 | ₩31,325 | ₩31,539 | +0.23% | 98.5만 |
|---|
| 2025.11.25 | ₩31,432 | ₩31,526 | ₩31,406 | ₩31,446 | +0.04% | 165.3만 |
|---|
| 2025.11.24 | ₩31,299 | ₩31,392 | ₩31,272 | ₩31,366 | +0.21% | 119.5만 |
|---|
| 2025.11.21 | ₩31,245 | ₩31,245 | ₩31,125 | ₩31,185 | -0.19% | 147.7만 |
|---|
| 2025.11.20 | ₩31,045 | ₩31,189 | ₩31,045 | ₩31,138 | +0.30% | 121.2만 |
|---|
| 2025.11.19 | ₩31,125 | ₩31,162 | ₩31,004 | ₩31,031 | -0.30% | 127.6만 |
|---|
| 2025.11.18 | ₩31,165 | ₩31,192 | ₩30,978 | ₩31,051 | -0.36% | 93.2만 |
|---|
| 2025.11.17 | ₩31,071 | ₩31,152 | ₩31,031 | ₩31,098 | +0.09% | 132.7만 |
|---|
| 2025.11.14 | ₩31,285 | ₩31,324 | ₩31,004 | ₩31,018 | -0.86% | 183.3만 |
|---|
| 2025.11.13 | ₩31,325 | ₩31,366 | ₩31,178 | ₩31,192 | -0.43% | 108만 |
|---|
| 2025.11.12 | ₩31,366 | ₩31,459 | ₩31,325 | ₩31,419 | +0.17% | 100.6만 |
|---|
| 2025.11.11 | ₩31,339 | ₩31,379 | ₩31,285 | ₩31,352 | +0.04% | 65.3만 |
|---|
| 2025.11.10 | ₩31,192 | ₩31,272 | ₩31,165 | ₩31,232 | +0.13% | 215.5만 |
|---|
| 2025.11.07 | ₩31,165 | ₩31,312 | ₩31,152 | ₩31,232 | +0.21% | 126만 |
|---|
| 2025.11.06 | ₩31,218 | ₩31,299 | ₩31,192 | ₩31,285 | +0.21% | 119.3만 |
|---|
| 2025.11.05 | ₩31,205 | ₩31,218 | ₩30,978 | ₩30,978 | -0.73% | 138.2만 |
|---|
| 2025.11.04 | ₩31,285 | ₩31,352 | ₩31,259 | ₩31,305 | +0.06% | 109.1만 |
|---|
| 2025.11.03 | ₩31,740 | ₩31,794 | ₩31,660 | ₩31,767 | +0.08% | 144.3만 |
|---|
| 2025.10.31 | ₩31,860 | ₩31,901 | ₩31,794 | ₩31,834 | -0.08% | 102.4만 |
|---|
| 2025.10.30 | ₩31,834 | ₩31,974 | ₩31,823 | ₩31,874 | +0.13% | 112.1만 |
|---|
| 2025.10.29 | ₩32,181 | ₩32,181 | ₩31,967 | ₩32,008 | -0.54% | 123만 |
|---|
| 2025.10.28 | ₩32,168 | ₩32,208 | ₩32,141 | ₩32,181 | +0.04% | 162.9만 |
|---|
| 2025.10.27 | ₩32,021 | ₩32,141 | ₩31,986 | ₩32,141 | +0.38% | 149.3만 |
|---|
| 2025.10.24 | ₩32,048 | ₩32,061 | ₩31,967 | ₩32,048 | 0.00% | 153.4만 |
|---|
| 2025.10.23 | ₩32,034 | ₩32,061 | ₩31,954 | ₩32,008 | -0.08% | 85.5만 |
|---|
| 2025.10.22 | ₩32,088 | ₩32,121 | ₩32,034 | ₩32,115 | +0.08% | 76.4만 |
|---|
| 2025.10.21 | ₩32,048 | ₩32,101 | ₩32,034 | ₩32,061 | +0.04% | 84.7만 |
|---|
| 2025.10.20 | ₩31,954 | ₩31,981 | ₩31,927 | ₩31,981 | +0.08% | 113.2만 |
|---|
| 2025.10.17 | ₩31,847 | ₩31,901 | ₩31,807 | ₩31,887 | +0.13% | 101.9만 |
|---|
| 2025.10.16 | ₩31,606 | ₩31,914 | ₩31,580 | ₩31,887 | +0.89% | 91.5만 |
|---|
| 2025.10.15 | ₩31,727 | ₩31,847 | ₩31,593 | ₩31,673 | -0.17% | 77.8만 |
|---|
| 2025.10.14 | ₩31,660 | ₩31,713 | ₩31,553 | ₩31,713 | +0.17% | 69.4만 |
|---|
| 2025.10.13 | ₩31,466 | ₩31,593 | ₩31,339 | ₩31,580 | +0.36% | 99.3만 |
|---|
| 2025.10.10 | ₩31,379 | ₩31,590 | ₩31,366 | ₩31,566 | +0.60% | 159.2만 |
|---|