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 | ₩26,894 | ₩26,894 | ₩26,720 | ₩26,827 | -0.25% | 1.3만 |
| 2026.10.08 | ₩26,694 | ₩26,894 | ₩26,656 | ₩26,860 | +0.63% | 5.2천 |
| 2026.10.07 | ₩26,527 | ₩26,588 | ₩26,527 | ₩26,588 | +0.23% | 2.1천 |
| 2026.10.06 | ₩26,760 | ₩26,760 | ₩26,587 | ₩26,587 | -0.65% | 5.6천 |
| 2026.10.05 | ₩26,694 | ₩26,834 | ₩26,694 | ₩26,694 | 0.00% | 1.5만 |
| 2026.10.02 | ₩26,961 | ₩26,961 | ₩26,707 | ₩26,707 | -0.94% | 1.2만 |
| 2026.10.01 | ₩26,694 | ₩26,699 | ₩26,387 | ₩26,660 | -0.12% | 2만 |
| 2026.09.30 | ₩26,787 | ₩26,827 | ₩26,720 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩26,740 |
| -0.17% |
| 3.6천 |
| 2026.09.29 | ₩27,134 | ₩27,134 | ₩26,814 | ₩26,866 | -0.99% | 4.1천 |
|---|
| 2026.09.28 | ₩27,214 | ₩27,227 | ₩26,827 | ₩26,981 | -0.86% | 1.5만 |
|---|
| 2026.09.25 | ₩27,441 | ₩27,441 | ₩27,121 | ₩27,154 | -1.05% | 2.7만 |
|---|
| 2026.09.24 | ₩27,721 | ₩27,721 | ₩27,388 | ₩27,388 | -1.20% | 8.8천 |
|---|
| 2026.09.23 | ₩27,962 | ₩27,962 | ₩27,601 | ₩27,655 | -1.10% | 1.1만 |
|---|
| 2026.09.22 | ₩28,228 | ₩28,228 | ₩27,975 | ₩28,014 | -0.76% | 16.7만 |
|---|
| 2026.09.21 | ₩28,162 | ₩28,175 | ₩27,968 | ₩28,068 | -0.33% | 1.4만 |
|---|
| 2026.09.18 | ₩28,215 | ₩28,335 | ₩28,188 | ₩28,295 | +0.28% | 1.7만 |
|---|
| 2026.09.17 | ₩28,162 | ₩28,402 | ₩28,162 | ₩28,362 | +0.71% | 1.3만 |
|---|
| 2026.09.16 | ₩28,135 | ₩28,215 | ₩28,122 | ₩28,122 | -0.05% | 9.7천 |
|---|
| 2026.09.15 | ₩28,055 | ₩28,055 | ₩27,935 | ₩28,015 | -0.14% | 4.8천 |
|---|
| 2026.09.14 | ₩28,215 | ₩28,228 | ₩28,028 | ₩28,144 | -0.25% | 6천 |
|---|
| 2026.09.11 | ₩28,349 | ₩28,349 | ₩28,055 | ₩28,068 | -0.99% | 7.8천 |
|---|
| 2026.09.10 | ₩28,269 | ₩28,269 | ₩28,055 | ₩28,088 | -0.64% | 3.7만 |
|---|
| 2026.09.09 | ₩28,656 | ₩28,656 | ₩28,522 | ₩28,529 | -0.44% | 9.6천 |
|---|
| 2026.09.08 | ₩28,722 | ₩28,722 | ₩28,535 | ₩28,542 | -0.63% | 5.8천 |
|---|
| 2026.09.04 | ₩28,455 | ₩28,562 | ₩28,442 | ₩28,495 | +0.14% | 6.4천 |
|---|
| 2026.09.03 | ₩28,349 | ₩28,575 | ₩28,349 | ₩28,562 | +0.75% | 7.8천 |
|---|
| 2026.09.02 | ₩28,282 | ₩28,429 | ₩28,282 | ₩28,375 | +0.33% | 4.7천 |
|---|
| 2026.09.01 | ₩28,482 | ₩28,509 | ₩28,333 | ₩28,333 | -0.52% | 6.8천 |
|---|
| 2026.08.31 | ₩28,429 | ₩28,446 | ₩28,289 | ₩28,327 | -0.36% | 7.4천 |
|---|
| 2026.08.28 | ₩28,362 | ₩28,656 | ₩28,362 | ₩28,515 | +0.54% | 7.9천 |
|---|
| 2026.08.27 | ₩28,509 | ₩28,589 | ₩28,509 | ₩28,555 | +0.16% | 4.1천 |
|---|
| 2026.08.26 | ₩28,555 | ₩28,562 | ₩28,535 | ₩28,555 | 0.00% | 1.4천 |
|---|
| 2026.08.25 | ₩28,502 | ₩28,582 | ₩28,502 | ₩28,582 | +0.28% | 3.5천 |
|---|
| 2026.08.24 | ₩28,589 | ₩28,802 | ₩28,262 | ₩28,355 | -0.82% | 3만 |
|---|
| 2026.08.21 | ₩28,749 | ₩28,749 | ₩28,589 | ₩28,662 | -0.30% | 4.7천 |
|---|
| 2026.08.20 | ₩28,762 | ₩28,762 | ₩28,696 | ₩28,730 | -0.11% | 3.1천 |
|---|
| 2026.08.19 | ₩28,482 | ₩28,933 | ₩28,482 | ₩28,876 | +1.38% | 5.8천 |
|---|
| 2026.08.18 | ₩28,375 | ₩28,509 | ₩28,362 | ₩28,478 | +0.36% | 1.5천 |
|---|
| 2026.08.17 | ₩28,562 | ₩28,589 | ₩28,455 | ₩28,475 | -0.30% | 1.1만 |
|---|
| 2026.08.14 | ₩28,776 | ₩28,776 | ₩28,602 | ₩28,642 | -0.46% | 9.7천 |
|---|
| 2026.08.13 | ₩28,829 | ₩28,869 | ₩28,816 | ₩28,816 | -0.05% | 2.4천 |
|---|
| 2026.08.12 | ₩28,829 | ₩28,829 | ₩28,709 | ₩28,709 | -0.42% | 2.5천 |
|---|
| 2026.08.11 | ₩28,882 | ₩28,882 | ₩28,709 | ₩28,729 | -0.53% | 6.7천 |
|---|
| 2026.08.10 | ₩28,836 | ₩28,842 | ₩28,714 | ₩28,736 | -0.35% | 3.9천 |
|---|
| 2026.08.07 | ₩28,789 | ₩28,909 | ₩28,789 | ₩28,836 | +0.16% | 2.9천 |
|---|
| 2026.08.06 | ₩29,270 | ₩29,270 | ₩28,842 | ₩28,842 | -1.46% | 1.1만 |
|---|
| 2026.08.05 | ₩29,016 | ₩29,016 | ₩28,829 | ₩28,876 | -0.48% | 7.1천 |
|---|
| 2026.08.04 | ₩28,762 | ₩28,869 | ₩28,762 | ₩28,857 | +0.33% | 4천 |
|---|
| 2026.08.03 | ₩28,949 | ₩28,949 | ₩28,716 | ₩28,733 | -0.75% | 6.2천 |
|---|
| 2026.07.31 | ₩29,416 | ₩29,416 | ₩28,696 | ₩28,705 | -2.42% | 9.7천 |
|---|
| 2026.07.30 | ₩29,310 | ₩29,350 | ₩29,163 | ₩29,263 | -0.16% | 5.3천 |
|---|
| 2026.07.29 | ₩29,363 | ₩29,536 | ₩29,203 | ₩29,203 | -0.55% | 7천 |
|---|
| 2026.07.28 | ₩29,964 | ₩29,964 | ₩29,363 | ₩29,390 | -1.92% | 1.1만 |
|---|
| 2026.07.27 | ₩29,376 | ₩29,458 | ₩29,296 | ₩29,458 | +0.28% | 2.9천 |
|---|
| 2026.07.24 | ₩30,431 | ₩30,431 | ₩28,967 | ₩29,209 | -4.01% | 6천 |
|---|
| 2026.07.23 | ₩28,989 | ₩28,989 | ₩28,776 | ₩28,889 | -0.35% | 1.8만 |
|---|
| 2026.07.22 | ₩29,283 | ₩29,283 | ₩28,963 | ₩28,993 | -0.99% | 4.9천 |
|---|
| 2026.07.21 | ₩29,350 | ₩29,350 | ₩29,043 | ₩29,123 | -0.77% | 1.3만 |
|---|
| 2026.07.20 | ₩30,164 | ₩30,164 | ₩29,363 | ₩29,376 | -2.61% | 1.5만 |
|---|
| 2026.07.17 | ₩29,803 | ₩29,803 | ₩29,617 | ₩29,643 | -0.54% | 4.9천 |
|---|
| 2026.07.16 | ₩30,164 | ₩30,164 | ₩29,390 | ₩29,470 | -2.30% | 6.9천 |
|---|
| 2026.07.15 | ₩29,763 | ₩29,763 | ₩29,436 | ₩29,528 | -0.79% | 2.2천 |
|---|
| 2026.07.14 | ₩29,550 | ₩29,762 | ₩29,443 | ₩29,483 | -0.23% | 1만 |
|---|
| 2026.07.13 | ₩30,044 | ₩30,044 | ₩29,550 | ₩29,550 | -1.64% | 5.5천 |
|---|
| 2026.07.10 | ₩30,204 | ₩30,204 | ₩29,589 | ₩29,589 | -2.04% | 1.4만 |
|---|
| 2026.07.09 | ₩29,643 | ₩29,657 | ₩29,630 | ₩29,657 | +0.05% | 1.9만 |
|---|
| 2026.07.08 | ₩29,763 | ₩29,763 | ₩29,657 | ₩29,663 | -0.34% | 1.2만 |
|---|
| 2026.07.07 | ₩29,830 | ₩29,937 | ₩29,710 | ₩29,723 | -0.36% | 8.3천 |
|---|
| 2026.07.06 | ₩30,070 | ₩30,070 | ₩29,924 | ₩29,977 | -0.31% | 6.2천 |
|---|
| 2026.07.02 | ₩30,044 | ₩30,070 | ₩29,830 | ₩30,070 | +0.09% | 9.5천 |
|---|
| 2026.07.01 | ₩30,417 | ₩30,417 | ₩29,883 | ₩29,961 | -1.50% | 8.6만 |
|---|
| 2026.06.30 | ₩30,604 | ₩30,604 | ₩30,457 | ₩30,484 | -0.39% | 2.3만 |
|---|
| 2026.06.29 | ₩30,671 | ₩30,671 | ₩30,524 | ₩30,584 | -0.28% | 4.5천 |
|---|
| 2026.06.26 | ₩30,644 | ₩30,644 | ₩30,297 | ₩30,539 | -0.34% | 9.6천 |
|---|
| 2026.06.25 | ₩30,684 | ₩30,684 | ₩30,524 | ₩30,545 | -0.45% | 4.9천 |
|---|
| 2026.06.24 | ₩30,484 | ₩30,578 | ₩30,457 | ₩30,531 | +0.15% | 7.9천 |
|---|
| 2026.06.23 | ₩30,431 | ₩30,431 | ₩30,177 | ₩30,284 | -0.48% | 3.3만 |
|---|
| 2026.06.22 | ₩30,965 | ₩30,965 | ₩30,564 | ₩30,771 | -0.63% | 1.8만 |
|---|
| 2026.06.18 | ₩30,871 | ₩30,965 | ₩30,871 | ₩30,965 | +0.30% | 1.7만 |
|---|
| 2026.06.17 | ₩30,858 | ₩31,098 | ₩30,751 | ₩30,871 | +0.04% | 2.2천 |
|---|
| 2026.06.16 | ₩30,684 | ₩31,071 | ₩30,444 | ₩30,965 | +0.91% | 3.3만 |
|---|
| 2026.06.15 | ₩30,698 | ₩30,911 | ₩30,578 | ₩30,911 | +0.70% | 8.6만 |
|---|
| 2026.06.12 | ₩30,684 | ₩30,684 | ₩30,444 | ₩30,511 | -0.57% | 7.2천 |
|---|
| 2026.06.11 | ₩30,417 | ₩30,537 | ₩30,377 | ₩30,537 | +0.39% | 900 |
|---|
| 2026.06.10 | ₩30,471 | ₩30,471 | ₩30,244 | ₩30,284 | -0.61% | 1.4만 |
|---|
| 2026.06.09 | ₩30,417 | ₩30,417 | ₩30,297 | ₩30,364 | -0.18% | 5.8천 |
|---|
| 2026.06.08 | ₩30,391 | ₩30,391 | ₩30,217 | ₩30,277 | -0.37% | 6.7천 |
|---|
| 2026.06.05 | ₩30,391 | ₩30,391 | ₩30,260 | ₩30,384 | -0.02% | 1.3만 |
|---|
| 2026.06.04 | ₩30,457 | ₩30,497 | ₩30,324 | ₩30,455 | -0.01% | 2.1만 |
|---|
| 2026.06.03 | ₩30,471 | ₩30,471 | ₩30,257 | ₩30,271 | -0.66% | 9.6천 |
|---|
| 2026.06.02 | ₩30,177 | ₩30,551 | ₩30,177 | ₩30,383 | +0.68% | 6.3천 |
|---|
| 2026.06.01 | ₩30,738 | ₩30,738 | ₩30,184 | ₩30,304 | -1.41% | 5.2천 |
|---|
| 2026.05.29 | ₩30,431 | ₩30,444 | ₩30,297 | ₩30,317 | -0.37% | 1.6만 |
|---|
| 2026.05.28 | ₩30,337 | ₩30,364 | ₩30,244 | ₩30,344 | +0.02% | 4.9천 |
|---|
| 2026.05.27 | ₩31,352 | ₩31,352 | ₩30,231 | ₩30,257 | -3.49% | 2.3만 |
|---|
| 2026.05.26 | ₩30,150 | ₩30,965 | ₩30,150 | ₩30,938 | +2.61% | 1.8만 |
|---|
| 2026.05.22 | ₩29,950 | ₩30,177 | ₩29,910 | ₩30,104 | +0.51% | 1.1만 |
|---|
| 2026.05.21 | ₩29,738 | ₩30,044 | ₩29,737 | ₩29,990 | +0.85% | 6.9천 |
|---|
| 2026.05.20 | ₩29,657 | ₩29,790 | ₩29,496 | ₩29,717 | +0.20% | 1.5만 |
|---|
| 2026.05.19 | ₩29,657 | ₩29,657 | ₩29,543 | ₩29,543 | -0.38% | 1.2만 |
|---|
| 2026.05.18 | ₩30,070 | ₩30,231 | ₩29,593 | ₩29,723 | -1.15% | 3.6만 |
|---|
| 2026.05.15 | ₩30,377 | ₩30,377 | ₩30,044 | ₩30,070 | -1.01% | 9.1천 |
|---|
| 2026.05.14 | ₩30,457 | ₩30,724 | ₩30,457 | ₩30,587 | +0.43% | 8.2천 |
|---|
| 2026.05.13 | ₩30,698 | ₩30,698 | ₩30,457 | ₩30,491 | -0.67% | 3만 |
|---|
| 2026.05.12 | ₩30,831 | ₩30,831 | ₩30,658 | ₩30,711 | -0.39% | 1.9만 |
|---|
| 2026.05.11 | ₩31,058 | ₩31,058 | ₩30,831 | ₩30,858 | -0.64% | 3.5만 |
|---|
| 2026.05.08 | ₩31,085 | ₩31,085 | ₩30,951 | ₩30,991 | -0.30% | 1.8만 |
|---|
| 2026.05.07 | ₩31,098 | ₩31,098 | ₩30,847 | ₩30,847 | -0.81% | 1.7만 |
|---|
| 2026.05.06 | ₩30,831 | ₩30,978 | ₩30,831 | ₩30,898 | +0.22% | 4.5천 |
|---|
| 2026.05.05 | ₩30,871 | ₩30,871 | ₩30,738 | ₩30,791 | -0.26% | 1만 |
|---|
| 2026.05.04 | ₩30,858 | ₩30,871 | ₩30,732 | ₩30,732 | -0.41% | 1만 |
|---|
| 2026.05.01 | ₩31,232 | ₩31,232 | ₩30,843 | ₩30,858 | -1.20% | 6.5천 |
|---|
| 2026.04.30 | ₩30,898 | ₩30,898 | ₩30,778 | ₩30,778 | -0.39% | 1만 |
|---|
| 2026.04.29 | ₩30,951 | ₩30,951 | ₩30,804 | ₩30,811 | -0.45% | 2.7만 |
|---|
| 2026.04.28 | ₩30,925 | ₩30,925 | ₩30,788 | ₩30,925 | 0.00% | 2.2만 |
|---|
| 2026.04.27 | ₩31,178 | ₩31,178 | ₩30,911 | ₩30,925 | -0.81% | 8.3천 |
|---|
| 2026.04.24 | ₩31,085 | ₩31,098 | ₩30,965 | ₩31,018 | -0.21% | 9.3천 |
|---|
| 2026.04.23 | ₩31,098 | ₩31,138 | ₩31,085 | ₩31,085 | -0.04% | 7.1천 |
|---|
| 2026.04.22 | ₩31,365 | ₩31,365 | ₩31,071 | ₩31,078 | -0.91% | 4.5천 |
|---|
| 2026.04.21 | ₩31,352 | ₩31,365 | ₩31,178 | ₩31,238 | -0.36% | 6.2천 |
|---|
| 2026.04.20 | ₩31,378 | ₩31,498 | ₩31,298 | ₩31,385 | +0.02% | 9.4천 |
|---|
| 2026.04.17 | ₩31,659 | ₩31,659 | ₩31,512 | ₩31,540 | -0.38% | 6.1천 |
|---|
| 2026.04.16 | ₩31,552 | ₩31,552 | ₩31,472 | ₩31,472 | -0.25% | 3.8천 |
|---|
| 2026.04.15 | ₩31,672 | ₩31,672 | ₩31,461 | ₩31,525 | -0.46% | 8.7천 |
|---|
| 2026.04.14 | ₩31,645 | ₩31,645 | ₩31,485 | ₩31,592 | -0.17% | 1.2만 |
|---|
| 2026.04.13 | ₩31,498 | ₩31,498 | ₩31,372 | ₩31,450 | -0.15% | 9.9천 |
|---|
| 2026.04.10 | ₩31,498 | ₩31,498 | ₩31,332 | ₩31,341 | -0.50% | 1.7천 |
|---|
| 2026.04.09 | ₩31,538 | ₩31,538 | ₩31,345 | ₩31,418 | -0.38% | 1.7천 |
|---|
| 2026.04.08 | ₩31,765 | ₩31,765 | ₩31,425 | ₩31,425 | -1.07% | 4.5천 |
|---|
| 2026.04.07 | ₩31,525 | ₩31,525 | ₩31,218 | ₩31,332 | -0.61% | 8.2천 |
|---|
| 2026.04.06 | ₩31,485 | ₩31,485 | ₩31,352 | ₩31,412 | -0.23% | 3.1천 |
|---|
| 2026.04.02 | ₩31,312 | ₩31,324 | ₩31,232 | ₩31,318 | +0.02% | 1천 |
|---|
| 2026.04.01 | ₩31,405 | ₩31,429 | ₩31,165 | ₩31,245 | -0.51% | 8.3천 |
|---|
| 2026.03.31 | ₩31,472 | ₩31,472 | ₩31,352 | ₩31,360 | -0.36% | 4.4천 |
|---|
| 2026.03.30 | ₩31,432 | ₩31,432 | ₩31,260 | ₩31,260 | -0.55% | 1.9천 |
|---|
| 2026.03.27 | ₩31,031 | ₩31,095 | ₩30,898 | ₩30,985 | -0.15% | 2.6천 |
|---|
| 2026.03.26 | ₩31,298 | ₩31,298 | ₩31,178 | ₩31,178 | -0.38% | 2.1천 |
|---|
| 2026.03.25 | ₩31,405 | ₩31,405 | ₩31,232 | ₩31,258 | -0.47% | 2.4천 |
|---|
| 2026.03.24 | ₩31,365 | ₩31,378 | ₩31,011 | ₩31,352 | -0.04% | 5.6천 |
|---|
| 2026.03.23 | ₩31,565 | ₩31,565 | ₩31,372 | ₩31,372 | -0.61% | 3.6천 |
|---|
| 2026.03.20 | ₩31,979 | ₩31,979 | ₩31,659 | ₩31,668 | -0.97% | 5.5천 |
|---|
| 2026.03.19 | ₩31,765 | ₩31,966 | ₩31,745 | ₩31,931 | +0.52% | 1.7만 |
|---|
| 2026.03.18 | ₩31,779 | ₩31,779 | ₩31,699 | ₩31,712 | -0.21% | 1.8천 |
|---|
| 2026.03.17 | ₩31,926 | ₩31,926 | ₩31,779 | ₩31,839 | -0.27% | 800 |
|---|
| 2026.03.16 | ₩31,886 | ₩31,886 | ₩31,705 | ₩31,705 | -0.57% | 2.6천 |
|---|
| 2026.03.13 | ₩32,032 | ₩32,032 | ₩31,639 | ₩31,639 | -1.23% | 3.2천 |
|---|
| 2026.03.12 | ₩32,059 | ₩32,059 | ₩31,571 | ₩31,705 | -1.10% | 4.1천 |
|---|
| 2026.03.11 | ₩32,099 | ₩32,099 | ₩31,999 | ₩31,999 | -0.31% | 2.4천 |
|---|
| 2026.03.10 | ₩32,513 | ₩32,513 | ₩32,172 | ₩32,172 | -1.05% | 2.3천 |
|---|
| 2026.03.09 | ₩32,326 | ₩32,457 | ₩32,199 | ₩32,457 | +0.40% | 3천 |
|---|
| 2026.03.06 | ₩32,006 | ₩32,273 | ₩31,912 | ₩32,116 | +0.35% | 4.4만 |
|---|
| 2026.03.05 | ₩32,459 | ₩32,459 | ₩32,246 | ₩32,313 | -0.45% | 4.7천 |
|---|
| 2026.03.04 | ₩32,519 | ₩32,566 | ₩32,519 | ₩32,546 | +0.08% | 2.6천 |
|---|
| 2026.03.03 | ₩32,766 | ₩32,766 | ₩32,385 | ₩32,497 | -0.82% | 1.1만 |
|---|
| 2026.03.02 | ₩33,033 | ₩33,033 | ₩32,846 | ₩32,887 | -0.44% | 3.6천 |
|---|
| 2026.02.27 | ₩32,845 | ₩32,845 | ₩32,840 | ₩32,840 | -0.02% | 1.1천 |
|---|
| 2026.02.26 | ₩32,873 | ₩32,873 | ₩32,740 | ₩32,774 | -0.30% | 8.6천 |
|---|
| 2026.02.25 | ₩32,780 | ₩32,786 | ₩32,680 | ₩32,680 | -0.31% | 2.6천 |
|---|
| 2026.02.24 | ₩32,686 | ₩32,713 | ₩32,653 | ₩32,653 | -0.10% | 1.6천 |
|---|
| 2026.02.23 | ₩32,740 | ₩32,740 | ₩32,700 | ₩32,708 | -0.10% | 5.1천 |
|---|
| 2026.02.20 | ₩32,913 | ₩33,100 | ₩32,860 | ₩33,032 | +0.36% | 3천 |
|---|
| 2026.02.19 | ₩33,180 | ₩33,180 | ₩32,993 | ₩33,093 | -0.26% | 2천 |
|---|
| 2026.02.18 | ₩33,223 | ₩33,500 | ₩33,104 | ₩33,280 | +0.17% | 5.6천 |
|---|
| 2026.02.17 | ₩33,080 | ₩33,234 | ₩33,080 | ₩33,159 | +0.24% | 2.7만 |
|---|
| 2026.02.13 | ₩33,033 | ₩33,100 | ₩32,953 | ₩32,973 | -0.18% | 3.6천 |
|---|
| 2026.02.12 | ₩32,740 | ₩32,913 | ₩32,673 | ₩32,913 | +0.53% | 1.3천 |
|---|
| 2026.02.11 | ₩32,539 | ₩32,606 | ₩32,539 | ₩32,606 | +0.21% | 800 |
|---|
| 2026.02.10 | ₩32,366 | ₩32,593 | ₩32,166 | ₩32,580 | +0.66% | 3.9천 |
|---|
| 2026.02.09 | ₩32,179 | ₩32,433 | ₩32,059 | ₩32,433 | +0.79% | 1.3천 |
|---|
| 2026.02.06 | ₩32,339 | ₩32,375 | ₩32,299 | ₩32,375 | +0.11% | 500 |
|---|
| 2026.02.05 | ₩32,286 | ₩32,338 | ₩32,139 | ₩32,273 | -0.04% | 7.8천 |
|---|
| 2026.02.04 | ₩32,132 | ₩32,178 | ₩32,086 | ₩32,106 | -0.08% | 2.4만 |
|---|
| 2026.02.03 | ₩32,126 | ₩32,186 | ₩32,099 | ₩32,186 | +0.19% | 800 |
|---|
| 2026.02.02 | ₩32,673 | ₩32,673 | ₩32,139 | ₩32,160 | -1.57% | 2.1천 |
|---|
| 2026.01.30 | ₩32,246 | ₩32,253 | ₩32,219 | ₩32,231 | -0.05% | 1.6천 |
|---|
| 2026.01.29 | ₩32,261 | ₩32,306 | ₩32,261 | ₩32,306 | +0.14% | 900 |
|---|
| 2026.01.28 | ₩32,219 | ₩32,366 | ₩32,179 | ₩32,326 | +0.33% | 3.8천 |
|---|
| 2026.01.27 | ₩32,700 | ₩32,700 | ₩32,419 | ₩32,419 | -0.86% | 1.5천 |
|---|
| 2026.01.26 | ₩33,047 | ₩33,047 | ₩32,680 | ₩32,689 | -1.08% | 2.9천 |
|---|
| 2026.01.23 | ₩32,513 | ₩32,513 | ₩32,419 | ₩32,466 | -0.14% | 1.8천 |
|---|
| 2026.01.22 | ₩32,099 | ₩32,373 | ₩32,099 | ₩32,373 | +0.85% | 8.9천 |
|---|
| 2026.01.21 | ₩32,700 | ₩32,700 | ₩32,237 | ₩32,237 | -1.42% | 2.5천 |
|---|
| 2026.01.20 | ₩32,927 | ₩32,927 | ₩32,273 | ₩32,326 | -1.82% | 1.7만 |
|---|
| 2026.01.16 | ₩32,913 | ₩32,967 | ₩32,900 | ₩32,933 | +0.06% | 1.3천 |
|---|
| 2026.01.15 | ₩33,047 | ₩33,047 | ₩32,873 | ₩32,927 | -0.36% | 1.1천 |
|---|
| 2026.01.14 | ₩32,860 | ₩32,860 | ₩32,804 | ₩32,833 | -0.08% | 900 |
|---|
| 2026.01.13 | ₩32,666 | ₩32,700 | ₩32,606 | ₩32,652 | -0.04% | 5.1천 |
|---|
| 2026.01.12 | ₩32,993 | ₩32,993 | ₩32,666 | ₩32,666 | -0.99% | 500 |
|---|
| 2026.01.09 | ₩32,673 | ₩32,833 | ₩32,673 | ₩32,820 | +0.45% | 6.1천 |
|---|
| 2026.01.08 | ₩32,526 | ₩32,560 | ₩32,526 | ₩32,560 | +0.10% | 500 |
|---|
| 2026.01.07 | ₩32,693 | ₩32,718 | ₩32,606 | ₩32,618 | -0.23% | 2.8만 |
|---|
| 2026.01.06 | ₩32,499 | ₩32,600 | ₩32,499 | ₩32,600 | +0.31% | 2.2천 |
|---|
| 2026.01.05 | ₩32,513 | ₩32,526 | ₩32,152 | ₩32,439 | -0.23% | 8.7만 |
|---|
| 2026.01.02 | ₩32,578 | ₩32,594 | ₩32,578 | ₩32,590 | +0.04% | 1.3천 |
|---|
| 2025.12.31 | ₩32,689 | ₩32,689 | ₩32,689 | ₩32,689 | 0.00% | 1.2천 |
|---|
| 2025.12.30 | ₩32,793 | ₩32,806 | ₩32,760 | ₩32,760 | -0.10% | 1.1천 |
|---|
| 2025.12.29 | ₩32,633 | ₩32,820 | ₩32,633 | ₩32,813 | +0.55% | 2.2천 |
|---|
| 2025.12.26 | ₩32,845 | ₩32,846 | ₩32,780 | ₩32,780 | -0.20% | 1.5천 |
|---|
| 2025.12.24 | ₩32,539 | ₩32,927 | ₩32,539 | ₩32,927 | +1.19% | 6.9천 |
|---|
| 2025.12.23 | ₩32,584 | ₩32,780 | ₩32,584 | ₩32,700 | +0.36% | 2.3천 |
|---|
| 2025.12.22 | ₩33,020 | ₩33,020 | ₩32,700 | ₩32,845 | -0.53% | 2.8천 |
|---|
| 2025.12.19 | ₩33,113 | ₩33,113 | ₩32,967 | ₩33,019 | -0.29% | 3.4천 |
|---|
| 2025.12.18 | ₩32,833 | ₩33,033 | ₩32,833 | ₩33,028 | +0.59% | 2.2천 |
|---|
| 2025.12.17 | ₩32,967 | ₩32,967 | ₩32,846 | ₩32,846 | -0.36% | 2.9만 |
|---|
| 2025.12.16 | ₩32,846 | ₩32,967 | ₩32,793 | ₩32,967 | +0.37% | 3.6천 |
|---|
| 2025.12.15 | ₩33,220 | ₩33,220 | ₩32,813 | ₩32,931 | -0.87% | 2.5천 |
|---|
| 2025.12.12 | ₩32,700 | ₩32,873 | ₩32,700 | ₩32,801 | +0.31% | 7.5천 |
|---|
| 2025.12.11 | ₩33,127 | ₩33,180 | ₩33,127 | ₩33,145 | +0.06% | 1.5천 |
|---|
| 2025.12.10 | ₩32,887 | ₩33,127 | ₩32,887 | ₩33,063 | +0.54% | 1.9천 |
|---|
| 2025.12.09 | ₩32,993 | ₩33,100 | ₩32,993 | ₩33,052 | +0.18% | 4.3천 |
|---|
| 2025.12.08 | ₩33,254 | ₩33,254 | ₩32,900 | ₩32,989 | -0.79% | 2.7천 |
|---|
| 2025.12.05 | ₩33,420 | ₩33,420 | ₩33,260 | ₩33,260 | -0.48% | 900 |
|---|
| 2025.12.04 | ₩33,394 | ₩33,554 | ₩33,260 | ₩33,264 | -0.39% | 4.4만 |
|---|
| 2025.12.03 | ₩33,314 | ₩33,514 | ₩33,314 | ₩33,454 | +0.42% | 8.1천 |
|---|
| 2025.12.02 | ₩33,500 | ₩33,500 | ₩33,140 | ₩33,370 | -0.39% | 4.2천 |
|---|
| 2025.12.01 | ₩33,687 | ₩33,687 | ₩33,500 | ₩33,508 | -0.53% | 7.9천 |
|---|
| 2025.11.28 | ₩33,928 | ₩33,928 | ₩33,755 | ₩33,755 | -0.51% | 1.6천 |
|---|
| 2025.11.26 | ₩33,686 | ₩33,807 | ₩33,686 | ₩33,807 | +0.36% | 900 |
|---|
| 2025.11.25 | ₩33,654 | ₩33,789 | ₩33,654 | ₩33,705 | +0.15% | 2.1천 |
|---|
| 2025.11.24 | ₩33,972 | ₩34,129 | ₩33,714 | ₩33,741 | -0.68% | 7.6천 |
|---|
| 2025.11.21 | ₩34,048 | ₩34,288 | ₩33,901 | ₩34,097 | +0.15% | 1.9만 |
|---|
| 2025.11.20 | ₩33,834 | ₩33,994 | ₩33,806 | ₩33,949 | +0.34% | 2.1만 |
|---|
| 2025.11.19 | ₩33,942 | ₩33,942 | ₩33,936 | ₩33,936 | -0.02% | 500 |
|---|
| 2025.11.18 | ₩33,928 | ₩33,968 | ₩33,916 | ₩33,916 | -0.04% | 5.2천 |
|---|
| 2025.11.17 | ₩34,195 | ₩34,408 | ₩34,154 | ₩34,303 | +0.32% | 2.1천 |
|---|
| 2025.11.14 | ₩33,994 | ₩33,994 | ₩33,914 | ₩33,948 | -0.14% | 2.9천 |
|---|
| 2025.11.13 | ₩34,221 | ₩34,221 | ₩34,108 | ₩34,108 | -0.33% | 800 |
|---|
| 2025.11.12 | ₩34,195 | ₩34,376 | ₩34,195 | ₩34,196 | +0.00% | 1.6천 |
|---|
| 2025.11.11 | ₩34,034 | ₩34,208 | ₩33,969 | ₩34,106 | +0.21% | 2.9천 |
|---|
| 2025.11.10 | ₩34,835 | ₩34,835 | ₩34,168 | ₩34,268 | -1.63% | 2.5천 |
|---|
| 2025.11.07 | ₩34,048 | ₩34,164 | ₩34,048 | ₩34,164 | +0.34% | 3.3천 |
|---|
| 2025.11.06 | ₩33,981 | ₩34,128 | ₩33,981 | ₩34,096 | +0.34% | 2.1천 |
|---|
| 2025.11.05 | ₩34,341 | ₩34,341 | ₩33,908 | ₩33,908 | -1.26% | 1.1만 |
|---|
| 2025.11.04 | ₩34,501 | ₩34,501 | ₩34,301 | ₩34,321 | -0.52% | 6천 |
|---|
| 2025.11.03 | ₩34,435 | ₩34,528 | ₩34,301 | ₩34,308 | -0.37% | 5.5천 |
|---|
| 2025.10.31 | ₩34,969 | ₩34,969 | ₩34,435 | ₩34,493 | -1.36% | 4.8천 |
|---|
| 2025.10.30 | ₩34,635 | ₩34,635 | ₩34,507 | ₩34,509 | -0.36% | 7.2천 |
|---|
| 2025.10.29 | ₩34,755 | ₩34,820 | ₩34,742 | ₩34,748 | -0.02% | 1.9천 |
|---|
| 2025.10.28 | ₩35,035 | ₩35,035 | ₩34,699 | ₩34,811 | -0.64% | 1.5만 |
|---|
| 2025.10.27 | ₩34,835 | ₩35,049 | ₩34,555 | ₩34,755 | -0.23% | 1.4만 |
|---|
| 2025.10.24 | ₩34,501 | ₩34,608 | ₩34,488 | ₩34,594 | +0.27% | 2.1천 |
|---|
| 2025.10.23 | ₩34,560 | ₩34,578 | ₩34,473 | ₩34,473 | -0.25% | 2.7천 |
|---|
| 2025.10.22 | ₩34,528 | ₩34,582 | ₩34,528 | ₩34,582 | +0.15% | 500 |
|---|
| 2025.10.21 | ₩34,632 | ₩34,635 | ₩34,608 | ₩34,608 | -0.07% | 600 |
|---|
| 2025.10.20 | ₩34,491 | ₩34,889 | ₩34,491 | ₩34,558 | +0.19% | 4.4만 |
|---|
| 2025.10.17 | ₩34,341 | ₩34,929 | ₩34,341 | ₩34,816 | +1.38% | 8.7천 |
|---|
| 2025.10.16 | ₩34,515 | ₩34,889 | ₩34,515 | ₩34,850 | +0.97% | 1천 |
|---|
| 2025.10.15 | ₩34,662 | ₩34,822 | ₩34,608 | ₩34,608 | -0.15% | 6.2천 |
|---|
| 2025.10.14 | ₩34,969 | ₩34,982 | ₩34,555 | ₩34,726 | -0.69% | 1.4만 |
|---|
| 2025.10.13 | ₩34,702 | ₩35,262 | ₩34,702 | ₩35,101 | +1.15% | 1.7만 |
|---|
| 2025.10.10 | ₩34,328 | ₩34,635 | ₩34,328 | ₩34,614 | +0.83% | 7.3천 |
|---|