시장 데이터를 불러오는 중
전체 종목
Global X Treasury Bond Enhanced Income ETF 과거 주가
Global X Treasury Bond Enhanced Income ETF · TLTX · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Global X Treasury Bond Enhanced Income ETF · TLTX · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩27,019 | ₩27,019 | ₩26,845 | ₩26,952 | -0.25% | 1.3만 |
| 2026.10.08 | ₩26,818 | ₩27,019 | ₩26,780 | ₩26,986 | +0.63% | 5.2천 |
| 2026.10.07 | ₩26,650 | ₩26,712 | ₩26,650 | ₩26,712 | +0.23% | 2.1천 |
| 2026.10.06 | ₩26,885 | ₩26,885 | ₩26,711 | ₩26,711 | -0.65% | 5.6천 |
| 2026.10.05 | ₩26,818 | ₩26,959 | ₩26,818 | ₩26,818 | 0.00% | 1.5만 |
| 2026.10.02 | ₩27,086 | ₩27,086 | ₩26,831 | ₩26,831 | -0.94% | 1.2만 |
| 2026.10.01 | ₩26,818 | ₩26,823 | ₩26,510 | ₩26,784 | -0.12% | 2만 |
| 2026.09.30 | ₩26,912 | ₩26,952 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩26,865 |
| -0.17% |
| 3.6천 |
| 2026.09.29 | ₩27,260 | ₩27,260 | ₩26,939 | ₩26,991 | -0.99% | 4.1천 |
|---|
| 2026.09.28 | ₩27,341 | ₩27,354 | ₩26,952 | ₩27,106 | -0.86% | 1.5만 |
|---|
| 2026.09.25 | ₩27,569 | ₩27,569 | ₩27,247 | ₩27,281 | -1.05% | 2.7만 |
|---|
| 2026.09.24 | ₩27,850 | ₩27,850 | ₩27,515 | ₩27,515 | -1.20% | 8.8천 |
|---|
| 2026.09.23 | ₩28,092 | ₩28,092 | ₩27,730 | ₩27,783 | -1.10% | 1.1만 |
|---|
| 2026.09.22 | ₩28,360 | ₩28,360 | ₩28,105 | ₩28,144 | -0.76% | 16.7만 |
|---|
| 2026.09.21 | ₩28,293 | ₩28,306 | ₩28,099 | ₩28,199 | -0.33% | 1.4만 |
|---|
| 2026.09.18 | ₩28,347 | ₩28,467 | ₩28,320 | ₩28,427 | +0.28% | 1.7만 |
|---|
| 2026.09.17 | ₩28,293 | ₩28,534 | ₩28,293 | ₩28,494 | +0.71% | 1.3만 |
|---|
| 2026.09.16 | ₩28,266 | ₩28,347 | ₩28,253 | ₩28,253 | -0.05% | 9.7천 |
|---|
| 2026.09.15 | ₩28,186 | ₩28,186 | ₩28,065 | ₩28,145 | -0.14% | 4.8천 |
|---|
| 2026.09.14 | ₩28,347 | ₩28,360 | ₩28,159 | ₩28,276 | -0.25% | 6천 |
|---|
| 2026.09.11 | ₩28,481 | ₩28,481 | ₩28,186 | ₩28,199 | -0.99% | 7.8천 |
|---|
| 2026.09.10 | ₩28,400 | ₩28,400 | ₩28,186 | ₩28,219 | -0.64% | 3.7만 |
|---|
| 2026.09.09 | ₩28,789 | ₩28,789 | ₩28,655 | ₩28,662 | -0.44% | 9.6천 |
|---|
| 2026.09.08 | ₩28,856 | ₩28,856 | ₩28,668 | ₩28,675 | -0.63% | 5.8천 |
|---|
| 2026.09.04 | ₩28,588 | ₩28,695 | ₩28,575 | ₩28,628 | +0.14% | 6.4천 |
|---|
| 2026.09.03 | ₩28,481 | ₩28,709 | ₩28,481 | ₩28,695 | +0.75% | 7.8천 |
|---|
| 2026.09.02 | ₩28,414 | ₩28,561 | ₩28,414 | ₩28,508 | +0.33% | 4.7천 |
|---|
| 2026.09.01 | ₩28,615 | ₩28,642 | ₩28,465 | ₩28,465 | -0.52% | 6.8천 |
|---|
| 2026.08.31 | ₩28,561 | ₩28,579 | ₩28,420 | ₩28,459 | -0.36% | 7.4천 |
|---|
| 2026.08.28 | ₩28,494 | ₩28,789 | ₩28,494 | ₩28,648 | +0.54% | 7.9천 |
|---|
| 2026.08.27 | ₩28,642 | ₩28,722 | ₩28,642 | ₩28,689 | +0.16% | 4.1천 |
|---|
| 2026.08.26 | ₩28,689 | ₩28,695 | ₩28,668 | ₩28,689 | 0.00% | 1.4천 |
|---|
| 2026.08.25 | ₩28,635 | ₩28,715 | ₩28,635 | ₩28,715 | +0.28% | 3.5천 |
|---|
| 2026.08.24 | ₩28,722 | ₩28,937 | ₩28,394 | ₩28,487 | -0.82% | 3만 |
|---|
| 2026.08.21 | ₩28,883 | ₩28,883 | ₩28,722 | ₩28,796 | -0.30% | 4.7천 |
|---|
| 2026.08.20 | ₩28,896 | ₩28,896 | ₩28,829 | ₩28,864 | -0.11% | 3.1천 |
|---|
| 2026.08.19 | ₩28,615 | ₩29,068 | ₩28,615 | ₩29,010 | +1.38% | 5.8천 |
|---|
| 2026.08.18 | ₩28,508 | ₩28,642 | ₩28,494 | ₩28,611 | +0.36% | 1.5천 |
|---|
| 2026.08.17 | ₩28,695 | ₩28,722 | ₩28,588 | ₩28,608 | -0.30% | 1.1만 |
|---|
| 2026.08.14 | ₩28,910 | ₩28,910 | ₩28,735 | ₩28,776 | -0.46% | 9.7천 |
|---|
| 2026.08.13 | ₩28,963 | ₩29,004 | ₩28,950 | ₩28,950 | -0.05% | 2.4천 |
|---|
| 2026.08.12 | ₩28,963 | ₩28,963 | ₩28,843 | ₩28,843 | -0.42% | 2.5천 |
|---|
| 2026.08.11 | ₩29,017 | ₩29,017 | ₩28,843 | ₩28,863 | -0.53% | 6.7천 |
|---|
| 2026.08.10 | ₩28,970 | ₩28,977 | ₩28,848 | ₩28,870 | -0.35% | 3.9천 |
|---|
| 2026.08.07 | ₩28,923 | ₩29,044 | ₩28,923 | ₩28,970 | +0.16% | 2.9천 |
|---|
| 2026.08.06 | ₩29,406 | ₩29,406 | ₩28,977 | ₩28,977 | -1.46% | 1.1만 |
|---|
| 2026.08.05 | ₩29,151 | ₩29,151 | ₩28,963 | ₩29,010 | -0.48% | 7.1천 |
|---|
| 2026.08.04 | ₩28,896 | ₩29,004 | ₩28,896 | ₩28,992 | +0.33% | 4천 |
|---|
| 2026.08.03 | ₩29,084 | ₩29,084 | ₩28,849 | ₩28,867 | -0.75% | 6.2천 |
|---|
| 2026.07.31 | ₩29,553 | ₩29,553 | ₩28,829 | ₩28,839 | -2.42% | 9.7천 |
|---|
| 2026.07.30 | ₩29,446 | ₩29,486 | ₩29,299 | ₩29,399 | -0.16% | 5.3천 |
|---|
| 2026.07.29 | ₩29,500 | ₩29,674 | ₩29,339 | ₩29,339 | -0.55% | 7천 |
|---|
| 2026.07.28 | ₩30,103 | ₩30,103 | ₩29,500 | ₩29,527 | -1.92% | 1.1만 |
|---|
| 2026.07.27 | ₩29,513 | ₩29,595 | ₩29,433 | ₩29,595 | +0.28% | 2.9천 |
|---|
| 2026.07.24 | ₩30,573 | ₩30,573 | ₩29,102 | ₩29,346 | -4.01% | 6천 |
|---|
| 2026.07.23 | ₩29,124 | ₩29,124 | ₩28,910 | ₩29,024 | -0.35% | 1.8만 |
|---|
| 2026.07.22 | ₩29,419 | ₩29,419 | ₩29,098 | ₩29,128 | -0.99% | 4.9천 |
|---|
| 2026.07.21 | ₩29,486 | ₩29,486 | ₩29,178 | ₩29,258 | -0.77% | 1.3만 |
|---|
| 2026.07.20 | ₩30,304 | ₩30,304 | ₩29,500 | ₩29,513 | -2.61% | 1.5만 |
|---|
| 2026.07.17 | ₩29,942 | ₩29,942 | ₩29,755 | ₩29,781 | -0.54% | 4.9천 |
|---|
| 2026.07.16 | ₩30,304 | ₩30,304 | ₩29,527 | ₩29,607 | -2.30% | 6.9천 |
|---|
| 2026.07.15 | ₩29,902 | ₩29,902 | ₩29,574 | ₩29,666 | -0.79% | 2.2천 |
|---|
| 2026.07.14 | ₩29,688 | ₩29,901 | ₩29,580 | ₩29,620 | -0.23% | 1만 |
|---|
| 2026.07.13 | ₩30,184 | ₩30,184 | ₩29,688 | ₩29,688 | -1.64% | 5.5천 |
|---|
| 2026.07.10 | ₩30,345 | ₩30,345 | ₩29,726 | ₩29,726 | -2.04% | 1.4만 |
|---|
| 2026.07.09 | ₩29,781 | ₩29,795 | ₩29,768 | ₩29,795 | +0.05% | 1.9만 |
|---|
| 2026.07.08 | ₩29,902 | ₩29,902 | ₩29,795 | ₩29,802 | -0.34% | 1.2만 |
|---|
| 2026.07.07 | ₩29,969 | ₩30,076 | ₩29,848 | ₩29,862 | -0.36% | 8.3천 |
|---|
| 2026.07.06 | ₩30,210 | ₩30,210 | ₩30,063 | ₩30,117 | -0.31% | 6.2천 |
|---|
| 2026.07.02 | ₩30,184 | ₩30,210 | ₩29,969 | ₩30,210 | +0.09% | 9.5천 |
|---|
| 2026.07.01 | ₩30,559 | ₩30,559 | ₩30,023 | ₩30,101 | -1.50% | 8.6만 |
|---|
| 2026.06.30 | ₩30,747 | ₩30,747 | ₩30,599 | ₩30,626 | -0.39% | 2.3만 |
|---|
| 2026.06.29 | ₩30,814 | ₩30,814 | ₩30,666 | ₩30,727 | -0.28% | 4.5천 |
|---|
| 2026.06.26 | ₩30,787 | ₩30,787 | ₩30,438 | ₩30,681 | -0.34% | 9.6천 |
|---|
| 2026.06.25 | ₩30,827 | ₩30,827 | ₩30,666 | ₩30,688 | -0.45% | 4.9천 |
|---|
| 2026.06.24 | ₩30,626 | ₩30,720 | ₩30,599 | ₩30,673 | +0.15% | 7.9천 |
|---|
| 2026.06.23 | ₩30,573 | ₩30,573 | ₩30,318 | ₩30,425 | -0.48% | 3.3만 |
|---|
| 2026.06.22 | ₩31,109 | ₩31,109 | ₩30,707 | ₩30,914 | -0.63% | 1.8만 |
|---|
| 2026.06.18 | ₩31,015 | ₩31,109 | ₩31,015 | ₩31,109 | +0.30% | 1.7만 |
|---|
| 2026.06.17 | ₩31,002 | ₩31,243 | ₩30,894 | ₩31,015 | +0.04% | 2.2천 |
|---|
| 2026.06.16 | ₩30,827 | ₩31,216 | ₩30,586 | ₩31,109 | +0.91% | 3.3만 |
|---|
| 2026.06.15 | ₩30,841 | ₩31,055 | ₩30,720 | ₩31,055 | +0.70% | 8.6만 |
|---|
| 2026.06.12 | ₩30,827 | ₩30,827 | ₩30,586 | ₩30,653 | -0.57% | 7.2천 |
|---|
| 2026.06.11 | ₩30,559 | ₩30,680 | ₩30,519 | ₩30,680 | +0.39% | 900 |
|---|
| 2026.06.10 | ₩30,613 | ₩30,613 | ₩30,385 | ₩30,425 | -0.61% | 1.4만 |
|---|
| 2026.06.09 | ₩30,559 | ₩30,559 | ₩30,438 | ₩30,505 | -0.18% | 5.8천 |
|---|
| 2026.06.08 | ₩30,532 | ₩30,532 | ₩30,358 | ₩30,418 | -0.37% | 6.7천 |
|---|
| 2026.06.05 | ₩30,532 | ₩30,532 | ₩30,401 | ₩30,526 | -0.02% | 1.3만 |
|---|
| 2026.06.04 | ₩30,599 | ₩30,640 | ₩30,465 | ₩30,597 | -0.01% | 2.1만 |
|---|
| 2026.06.03 | ₩30,613 | ₩30,613 | ₩30,398 | ₩30,412 | -0.66% | 9.6천 |
|---|
| 2026.06.02 | ₩30,318 | ₩30,693 | ₩30,318 | ₩30,524 | +0.68% | 6.3천 |
|---|
| 2026.06.01 | ₩30,881 | ₩30,881 | ₩30,324 | ₩30,445 | -1.41% | 5.2천 |
|---|
| 2026.05.29 | ₩30,573 | ₩30,586 | ₩30,438 | ₩30,459 | -0.37% | 1.6만 |
|---|
| 2026.05.28 | ₩30,479 | ₩30,505 | ₩30,385 | ₩30,485 | +0.02% | 4.9천 |
|---|
| 2026.05.27 | ₩31,498 | ₩31,498 | ₩30,371 | ₩30,398 | -3.49% | 2.3만 |
|---|
| 2026.05.26 | ₩30,291 | ₩31,109 | ₩30,291 | ₩31,082 | +2.61% | 1.8만 |
|---|
| 2026.05.22 | ₩30,090 | ₩30,318 | ₩30,050 | ₩30,244 | +0.51% | 1.1만 |
|---|
| 2026.05.21 | ₩29,877 | ₩30,184 | ₩29,875 | ₩30,130 | +0.85% | 6.9천 |
|---|
| 2026.05.20 | ₩29,795 | ₩29,929 | ₩29,634 | ₩29,855 | +0.20% | 1.5만 |
|---|
| 2026.05.19 | ₩29,795 | ₩29,795 | ₩29,681 | ₩29,681 | -0.38% | 1.2만 |
|---|
| 2026.05.18 | ₩30,210 | ₩30,371 | ₩29,730 | ₩29,862 | -1.15% | 3.6만 |
|---|
| 2026.05.15 | ₩30,519 | ₩30,519 | ₩30,184 | ₩30,210 | -1.01% | 9.1천 |
|---|
| 2026.05.14 | ₩30,599 | ₩30,868 | ₩30,599 | ₩30,729 | +0.43% | 8.2천 |
|---|
| 2026.05.13 | ₩30,841 | ₩30,841 | ₩30,599 | ₩30,633 | -0.67% | 3만 |
|---|
| 2026.05.12 | ₩30,975 | ₩30,975 | ₩30,800 | ₩30,854 | -0.39% | 1.9만 |
|---|
| 2026.05.11 | ₩31,203 | ₩31,203 | ₩30,975 | ₩31,002 | -0.64% | 3.5만 |
|---|
| 2026.05.08 | ₩31,230 | ₩31,230 | ₩31,095 | ₩31,136 | -0.30% | 1.8만 |
|---|
| 2026.05.07 | ₩31,243 | ₩31,243 | ₩30,991 | ₩30,991 | -0.81% | 1.7만 |
|---|
| 2026.05.06 | ₩30,975 | ₩31,122 | ₩30,975 | ₩31,042 | +0.22% | 4.5천 |
|---|
| 2026.05.05 | ₩31,015 | ₩31,015 | ₩30,881 | ₩30,935 | -0.26% | 1만 |
|---|
| 2026.05.04 | ₩31,002 | ₩31,015 | ₩30,876 | ₩30,876 | -0.41% | 1만 |
|---|
| 2026.05.01 | ₩31,377 | ₩31,377 | ₩30,987 | ₩31,002 | -1.20% | 6.5천 |
|---|
| 2026.04.30 | ₩31,042 | ₩31,042 | ₩30,921 | ₩30,921 | -0.39% | 1만 |
|---|
| 2026.04.29 | ₩31,095 | ₩31,095 | ₩30,948 | ₩30,955 | -0.45% | 2.7만 |
|---|
| 2026.04.28 | ₩31,069 | ₩31,069 | ₩30,932 | ₩31,069 | 0.00% | 2.2만 |
|---|
| 2026.04.27 | ₩31,323 | ₩31,323 | ₩31,055 | ₩31,069 | -0.81% | 8.3천 |
|---|
| 2026.04.24 | ₩31,230 | ₩31,243 | ₩31,109 | ₩31,163 | -0.21% | 9.3천 |
|---|
| 2026.04.23 | ₩31,243 | ₩31,283 | ₩31,230 | ₩31,230 | -0.04% | 7.1천 |
|---|
| 2026.04.22 | ₩31,511 | ₩31,511 | ₩31,216 | ₩31,223 | -0.91% | 4.5천 |
|---|
| 2026.04.21 | ₩31,498 | ₩31,511 | ₩31,323 | ₩31,384 | -0.36% | 6.2천 |
|---|
| 2026.04.20 | ₩31,525 | ₩31,645 | ₩31,444 | ₩31,531 | +0.02% | 9.4천 |
|---|
| 2026.04.17 | ₩31,806 | ₩31,806 | ₩31,659 | ₩31,687 | -0.38% | 6.1천 |
|---|
| 2026.04.16 | ₩31,699 | ₩31,699 | ₩31,618 | ₩31,618 | -0.25% | 3.8천 |
|---|
| 2026.04.15 | ₩31,820 | ₩31,820 | ₩31,608 | ₩31,672 | -0.46% | 8.7천 |
|---|
| 2026.04.14 | ₩31,793 | ₩31,793 | ₩31,632 | ₩31,739 | -0.17% | 1.2만 |
|---|
| 2026.04.13 | ₩31,645 | ₩31,645 | ₩31,518 | ₩31,597 | -0.15% | 9.9천 |
|---|
| 2026.04.10 | ₩31,645 | ₩31,645 | ₩31,478 | ₩31,487 | -0.50% | 1.7천 |
|---|
| 2026.04.09 | ₩31,685 | ₩31,685 | ₩31,491 | ₩31,565 | -0.38% | 1.7천 |
|---|
| 2026.04.08 | ₩31,913 | ₩31,913 | ₩31,571 | ₩31,571 | -1.07% | 4.5천 |
|---|
| 2026.04.07 | ₩31,672 | ₩31,672 | ₩31,364 | ₩31,478 | -0.61% | 8.2천 |
|---|
| 2026.04.06 | ₩31,632 | ₩31,632 | ₩31,498 | ₩31,558 | -0.23% | 3.1천 |
|---|
| 2026.04.02 | ₩31,458 | ₩31,470 | ₩31,377 | ₩31,464 | +0.02% | 1천 |
|---|
| 2026.04.01 | ₩31,551 | ₩31,576 | ₩31,310 | ₩31,390 | -0.51% | 8.3천 |
|---|
| 2026.03.31 | ₩31,618 | ₩31,618 | ₩31,498 | ₩31,506 | -0.36% | 4.4천 |
|---|
| 2026.03.30 | ₩31,578 | ₩31,578 | ₩31,405 | ₩31,405 | -0.55% | 1.9천 |
|---|
| 2026.03.27 | ₩31,176 | ₩31,240 | ₩31,042 | ₩31,129 | -0.15% | 2.6천 |
|---|
| 2026.03.26 | ₩31,444 | ₩31,444 | ₩31,323 | ₩31,323 | -0.38% | 2.1천 |
|---|
| 2026.03.25 | ₩31,551 | ₩31,551 | ₩31,377 | ₩31,404 | -0.47% | 2.4천 |
|---|
| 2026.03.24 | ₩31,511 | ₩31,525 | ₩31,156 | ₩31,498 | -0.04% | 5.6천 |
|---|
| 2026.03.23 | ₩31,712 | ₩31,712 | ₩31,518 | ₩31,518 | -0.61% | 3.6천 |
|---|
| 2026.03.20 | ₩32,128 | ₩32,128 | ₩31,806 | ₩31,816 | -0.97% | 5.5천 |
|---|
| 2026.03.19 | ₩31,913 | ₩32,115 | ₩31,893 | ₩32,080 | +0.52% | 1.7만 |
|---|
| 2026.03.18 | ₩31,927 | ₩31,927 | ₩31,846 | ₩31,860 | -0.21% | 1.8천 |
|---|
| 2026.03.17 | ₩32,074 | ₩32,074 | ₩31,927 | ₩31,987 | -0.27% | 800 |
|---|
| 2026.03.16 | ₩32,034 | ₩32,034 | ₩31,853 | ₩31,853 | -0.57% | 2.6천 |
|---|
| 2026.03.13 | ₩32,182 | ₩32,182 | ₩31,786 | ₩31,786 | -1.23% | 3.2천 |
|---|
| 2026.03.12 | ₩32,208 | ₩32,208 | ₩31,718 | ₩31,853 | -1.10% | 4.1천 |
|---|
| 2026.03.11 | ₩32,249 | ₩32,249 | ₩32,148 | ₩32,148 | -0.31% | 2.4천 |
|---|
| 2026.03.10 | ₩32,664 | ₩32,664 | ₩32,322 | ₩32,322 | -1.05% | 2.3천 |
|---|
| 2026.03.09 | ₩32,477 | ₩32,608 | ₩32,349 | ₩32,608 | +0.40% | 3천 |
|---|
| 2026.03.06 | ₩32,155 | ₩32,423 | ₩32,061 | ₩32,266 | +0.35% | 4.4만 |
|---|
| 2026.03.05 | ₩32,611 | ₩32,611 | ₩32,396 | ₩32,463 | -0.45% | 4.7천 |
|---|
| 2026.03.04 | ₩32,671 | ₩32,718 | ₩32,671 | ₩32,698 | +0.08% | 2.6천 |
|---|
| 2026.03.03 | ₩32,919 | ₩32,919 | ₩32,536 | ₩32,648 | -0.82% | 1.1만 |
|---|
| 2026.03.02 | ₩33,187 | ₩33,187 | ₩33,000 | ₩33,040 | -0.44% | 3.6천 |
|---|
| 2026.02.27 | ₩32,998 | ₩32,998 | ₩32,993 | ₩32,993 | -0.02% | 1.1천 |
|---|
| 2026.02.26 | ₩33,026 | ₩33,026 | ₩32,892 | ₩32,927 | -0.30% | 8.6천 |
|---|
| 2026.02.25 | ₩32,933 | ₩32,939 | ₩32,832 | ₩32,832 | -0.31% | 2.6천 |
|---|
| 2026.02.24 | ₩32,839 | ₩32,865 | ₩32,805 | ₩32,805 | -0.10% | 1.6천 |
|---|
| 2026.02.23 | ₩32,892 | ₩32,892 | ₩32,852 | ₩32,860 | -0.10% | 5.1천 |
|---|
| 2026.02.20 | ₩33,067 | ₩33,254 | ₩33,013 | ₩33,186 | +0.36% | 3천 |
|---|
| 2026.02.19 | ₩33,335 | ₩33,335 | ₩33,147 | ₩33,248 | -0.26% | 2천 |
|---|
| 2026.02.18 | ₩33,378 | ₩33,657 | ₩33,258 | ₩33,435 | +0.17% | 5.6천 |
|---|
| 2026.02.17 | ₩33,234 | ₩33,388 | ₩33,234 | ₩33,313 | +0.24% | 2.7만 |
|---|
| 2026.02.13 | ₩33,187 | ₩33,254 | ₩33,107 | ₩33,127 | -0.18% | 3.6천 |
|---|
| 2026.02.12 | ₩32,892 | ₩33,067 | ₩32,825 | ₩33,067 | +0.53% | 1.3천 |
|---|
| 2026.02.11 | ₩32,691 | ₩32,758 | ₩32,691 | ₩32,758 | +0.21% | 800 |
|---|
| 2026.02.10 | ₩32,517 | ₩32,745 | ₩32,316 | ₩32,731 | +0.66% | 3.9천 |
|---|
| 2026.02.09 | ₩32,329 | ₩32,584 | ₩32,208 | ₩32,584 | +0.79% | 1.3천 |
|---|
| 2026.02.06 | ₩32,490 | ₩32,526 | ₩32,450 | ₩32,526 | +0.11% | 500 |
|---|
| 2026.02.05 | ₩32,436 | ₩32,489 | ₩32,289 | ₩32,423 | -0.04% | 7.8천 |
|---|
| 2026.02.04 | ₩32,282 | ₩32,328 | ₩32,235 | ₩32,255 | -0.08% | 2.4만 |
|---|
| 2026.02.03 | ₩32,275 | ₩32,336 | ₩32,249 | ₩32,336 | +0.19% | 800 |
|---|
| 2026.02.02 | ₩32,825 | ₩32,825 | ₩32,289 | ₩32,310 | -1.57% | 2.1천 |
|---|
| 2026.01.30 | ₩32,396 | ₩32,403 | ₩32,369 | ₩32,381 | -0.05% | 1.6천 |
|---|
| 2026.01.29 | ₩32,411 | ₩32,456 | ₩32,411 | ₩32,456 | +0.14% | 900 |
|---|
| 2026.01.28 | ₩32,369 | ₩32,517 | ₩32,329 | ₩32,477 | +0.33% | 3.8천 |
|---|
| 2026.01.27 | ₩32,852 | ₩32,852 | ₩32,570 | ₩32,570 | -0.86% | 1.5천 |
|---|
| 2026.01.26 | ₩33,201 | ₩33,201 | ₩32,832 | ₩32,841 | -1.08% | 2.9천 |
|---|
| 2026.01.23 | ₩32,664 | ₩32,664 | ₩32,570 | ₩32,617 | -0.14% | 1.8천 |
|---|
| 2026.01.22 | ₩32,249 | ₩32,524 | ₩32,249 | ₩32,524 | +0.85% | 8.9천 |
|---|
| 2026.01.21 | ₩32,852 | ₩32,852 | ₩32,387 | ₩32,387 | -1.42% | 2.5천 |
|---|
| 2026.01.20 | ₩33,080 | ₩33,080 | ₩32,423 | ₩32,477 | -1.82% | 1.7만 |
|---|
| 2026.01.16 | ₩33,067 | ₩33,120 | ₩33,053 | ₩33,087 | +0.06% | 1.3천 |
|---|
| 2026.01.15 | ₩33,201 | ₩33,201 | ₩33,026 | ₩33,080 | -0.36% | 1.1천 |
|---|
| 2026.01.14 | ₩33,013 | ₩33,013 | ₩32,957 | ₩32,986 | -0.08% | 900 |
|---|
| 2026.01.13 | ₩32,819 | ₩32,852 | ₩32,758 | ₩32,804 | -0.04% | 5.1천 |
|---|
| 2026.01.12 | ₩33,147 | ₩33,147 | ₩32,819 | ₩32,819 | -0.99% | 500 |
|---|
| 2026.01.09 | ₩32,825 | ₩32,986 | ₩32,825 | ₩32,973 | +0.45% | 6.1천 |
|---|
| 2026.01.08 | ₩32,678 | ₩32,711 | ₩32,678 | ₩32,711 | +0.10% | 500 |
|---|
| 2026.01.07 | ₩32,845 | ₩32,871 | ₩32,758 | ₩32,770 | -0.23% | 2.8만 |
|---|
| 2026.01.06 | ₩32,651 | ₩32,751 | ₩32,651 | ₩32,751 | +0.31% | 2.2천 |
|---|
| 2026.01.05 | ₩32,664 | ₩32,678 | ₩32,302 | ₩32,591 | -0.23% | 8.7만 |
|---|
| 2026.01.02 | ₩32,730 | ₩32,746 | ₩32,730 | ₩32,742 | +0.04% | 1.3천 |
|---|
| 2025.12.31 | ₩32,841 | ₩32,841 | ₩32,841 | ₩32,841 | 0.00% | 1.2천 |
|---|
| 2025.12.30 | ₩32,946 | ₩32,959 | ₩32,912 | ₩32,912 | -0.10% | 1.1천 |
|---|
| 2025.12.29 | ₩32,785 | ₩32,973 | ₩32,785 | ₩32,966 | +0.55% | 2.2천 |
|---|
| 2025.12.26 | ₩32,998 | ₩33,000 | ₩32,933 | ₩32,933 | -0.20% | 1.5천 |
|---|
| 2025.12.24 | ₩32,691 | ₩33,080 | ₩32,691 | ₩33,080 | +1.19% | 6.9천 |
|---|
| 2025.12.23 | ₩32,735 | ₩32,933 | ₩32,735 | ₩32,852 | +0.36% | 2.3천 |
|---|
| 2025.12.22 | ₩33,174 | ₩33,174 | ₩32,852 | ₩32,998 | -0.53% | 2.8천 |
|---|
| 2025.12.19 | ₩33,268 | ₩33,268 | ₩33,120 | ₩33,173 | -0.29% | 3.4천 |
|---|
| 2025.12.18 | ₩32,986 | ₩33,187 | ₩32,986 | ₩33,182 | +0.59% | 2.2천 |
|---|
| 2025.12.17 | ₩33,120 | ₩33,120 | ₩33,000 | ₩33,000 | -0.36% | 2.9만 |
|---|
| 2025.12.16 | ₩33,000 | ₩33,120 | ₩32,946 | ₩33,120 | +0.37% | 3.6천 |
|---|
| 2025.12.15 | ₩33,375 | ₩33,375 | ₩32,966 | ₩33,084 | -0.87% | 2.5천 |
|---|
| 2025.12.12 | ₩32,852 | ₩33,026 | ₩32,852 | ₩32,954 | +0.31% | 7.5천 |
|---|
| 2025.12.11 | ₩33,281 | ₩33,335 | ₩33,281 | ₩33,300 | +0.06% | 1.5천 |
|---|
| 2025.12.10 | ₩33,040 | ₩33,281 | ₩33,040 | ₩33,217 | +0.54% | 1.9천 |
|---|
| 2025.12.09 | ₩33,147 | ₩33,254 | ₩33,147 | ₩33,206 | +0.18% | 4.3천 |
|---|
| 2025.12.08 | ₩33,409 | ₩33,409 | ₩33,053 | ₩33,143 | -0.79% | 2.7천 |
|---|
| 2025.12.05 | ₩33,576 | ₩33,576 | ₩33,415 | ₩33,415 | -0.48% | 900 |
|---|
| 2025.12.04 | ₩33,549 | ₩33,710 | ₩33,415 | ₩33,419 | -0.39% | 4.4만 |
|---|
| 2025.12.03 | ₩33,469 | ₩33,670 | ₩33,469 | ₩33,610 | +0.42% | 8.1천 |
|---|
| 2025.12.02 | ₩33,657 | ₩33,657 | ₩33,295 | ₩33,525 | -0.39% | 4.2천 |
|---|
| 2025.12.01 | ₩33,844 | ₩33,844 | ₩33,657 | ₩33,665 | -0.53% | 7.9천 |
|---|
| 2025.11.28 | ₩34,086 | ₩34,086 | ₩33,913 | ₩33,913 | -0.51% | 1.6천 |
|---|
| 2025.11.26 | ₩33,843 | ₩33,965 | ₩33,843 | ₩33,965 | +0.36% | 900 |
|---|
| 2025.11.25 | ₩33,811 | ₩33,946 | ₩33,811 | ₩33,862 | +0.15% | 2.1천 |
|---|
| 2025.11.24 | ₩34,130 | ₩34,288 | ₩33,871 | ₩33,898 | -0.68% | 7.6천 |
|---|
| 2025.11.21 | ₩34,206 | ₩34,448 | ₩34,059 | ₩34,256 | +0.15% | 1.9만 |
|---|
| 2025.11.20 | ₩33,992 | ₩34,153 | ₩33,964 | ₩34,107 | +0.34% | 2.1만 |
|---|
| 2025.11.19 | ₩34,100 | ₩34,100 | ₩34,094 | ₩34,094 | -0.02% | 500 |
|---|
| 2025.11.18 | ₩34,086 | ₩34,126 | ₩34,074 | ₩34,074 | -0.04% | 5.2천 |
|---|
| 2025.11.17 | ₩34,354 | ₩34,568 | ₩34,314 | ₩34,462 | +0.32% | 2.1천 |
|---|
| 2025.11.14 | ₩34,153 | ₩34,153 | ₩34,072 | ₩34,106 | -0.14% | 2.9천 |
|---|
| 2025.11.13 | ₩34,381 | ₩34,381 | ₩34,267 | ₩34,267 | -0.33% | 800 |
|---|
| 2025.11.12 | ₩34,354 | ₩34,536 | ₩34,354 | ₩34,355 | +0.00% | 1.6천 |
|---|
| 2025.11.11 | ₩34,193 | ₩34,367 | ₩34,127 | ₩34,265 | +0.21% | 2.9천 |
|---|
| 2025.11.10 | ₩34,997 | ₩34,997 | ₩34,327 | ₩34,428 | -1.63% | 2.5천 |
|---|
| 2025.11.07 | ₩34,206 | ₩34,323 | ₩34,206 | ₩34,323 | +0.34% | 3.3천 |
|---|
| 2025.11.06 | ₩34,139 | ₩34,287 | ₩34,139 | ₩34,255 | +0.34% | 2.1천 |
|---|
| 2025.11.05 | ₩34,501 | ₩34,501 | ₩34,066 | ₩34,066 | -1.26% | 1.1만 |
|---|
| 2025.11.04 | ₩34,662 | ₩34,662 | ₩34,461 | ₩34,481 | -0.52% | 6천 |
|---|
| 2025.11.03 | ₩34,595 | ₩34,689 | ₩34,461 | ₩34,468 | -0.37% | 5.5천 |
|---|
| 2025.10.31 | ₩35,132 | ₩35,132 | ₩34,595 | ₩34,654 | -1.36% | 4.8천 |
|---|
| 2025.10.30 | ₩34,796 | ₩34,796 | ₩34,668 | ₩34,670 | -0.36% | 7.2천 |
|---|
| 2025.10.29 | ₩34,917 | ₩34,983 | ₩34,904 | ₩34,910 | -0.02% | 1.9천 |
|---|
| 2025.10.28 | ₩35,199 | ₩35,199 | ₩34,861 | ₩34,973 | -0.64% | 1.5만 |
|---|
| 2025.10.27 | ₩34,997 | ₩35,212 | ₩34,716 | ₩34,917 | -0.23% | 1.4만 |
|---|
| 2025.10.24 | ₩34,662 | ₩34,770 | ₩34,649 | ₩34,755 | +0.27% | 2.1천 |
|---|
| 2025.10.23 | ₩34,721 | ₩34,739 | ₩34,634 | ₩34,634 | -0.25% | 2.7천 |
|---|
| 2025.10.22 | ₩34,689 | ₩34,743 | ₩34,689 | ₩34,743 | +0.15% | 500 |
|---|
| 2025.10.21 | ₩34,794 | ₩34,796 | ₩34,770 | ₩34,770 | -0.07% | 600 |
|---|
| 2025.10.20 | ₩34,652 | ₩35,051 | ₩34,652 | ₩34,719 | +0.19% | 4.4만 |
|---|
| 2025.10.17 | ₩34,501 | ₩35,091 | ₩34,501 | ₩34,979 | +1.38% | 8.7천 |
|---|
| 2025.10.16 | ₩34,676 | ₩35,051 | ₩34,676 | ₩35,012 | +0.97% | 1천 |
|---|
| 2025.10.15 | ₩34,823 | ₩34,984 | ₩34,770 | ₩34,770 | -0.15% | 6.2천 |
|---|
| 2025.10.14 | ₩35,132 | ₩35,145 | ₩34,716 | ₩34,888 | -0.69% | 1.4만 |
|---|
| 2025.10.13 | ₩34,863 | ₩35,427 | ₩34,863 | ₩35,264 | +1.15% | 1.7만 |
|---|
| 2025.10.10 | ₩34,488 | ₩34,796 | ₩34,488 | ₩34,775 | +0.83% | 7.3천 |
|---|