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 | ₩26,890 | ₩26,890 | ₩26,716 | ₩26,823 | -0.25% | 1.3만 |
| 2026.10.08 | ₩26,690 | ₩26,890 | ₩26,652 | ₩26,856 | +0.63% | 5.2천 |
| 2026.10.07 | ₩26,523 | ₩26,584 | ₩26,523 | ₩26,584 | +0.23% | 2.1천 |
| 2026.10.06 | ₩26,756 | ₩26,756 | ₩26,583 | ₩26,583 | -0.65% | 5.6천 |
| 2026.10.05 | ₩26,690 | ₩26,830 | ₩26,690 | ₩26,690 | 0.00% | 1.5만 |
| 2026.10.02 | ₩26,956 | ₩26,956 | ₩26,703 | ₩26,703 | -0.94% | 1.2만 |
| 2026.10.01 | ₩26,690 | ₩26,695 | ₩26,383 | ₩26,656 | -0.12% | 2만 |
| 2026.09.30 | ₩26,783 | ₩26,823 | ₩26,716 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩26,736 |
| -0.17% |
| 3.6천 |
| 2026.09.29 | ₩27,130 | ₩27,130 | ₩26,810 | ₩26,862 | -0.99% | 4.1천 |
|---|
| 2026.09.28 | ₩27,210 | ₩27,223 | ₩26,823 | ₩26,977 | -0.86% | 1.5만 |
|---|
| 2026.09.25 | ₩27,437 | ₩27,437 | ₩27,117 | ₩27,150 | -1.05% | 2.7만 |
|---|
| 2026.09.24 | ₩27,717 | ₩27,717 | ₩27,384 | ₩27,384 | -1.20% | 8.8천 |
|---|
| 2026.09.23 | ₩27,957 | ₩27,957 | ₩27,597 | ₩27,650 | -1.10% | 1.1만 |
|---|
| 2026.09.22 | ₩28,224 | ₩28,224 | ₩27,971 | ₩28,009 | -0.76% | 16.7만 |
|---|
| 2026.09.21 | ₩28,158 | ₩28,171 | ₩27,964 | ₩28,064 | -0.33% | 1.4만 |
|---|
| 2026.09.18 | ₩28,211 | ₩28,331 | ₩28,184 | ₩28,291 | +0.28% | 1.7만 |
|---|
| 2026.09.17 | ₩28,158 | ₩28,398 | ₩28,158 | ₩28,358 | +0.71% | 1.3만 |
|---|
| 2026.09.16 | ₩28,131 | ₩28,211 | ₩28,117 | ₩28,117 | -0.05% | 9.7천 |
|---|
| 2026.09.15 | ₩28,051 | ₩28,051 | ₩27,931 | ₩28,011 | -0.14% | 4.8천 |
|---|
| 2026.09.14 | ₩28,211 | ₩28,224 | ₩28,024 | ₩28,140 | -0.25% | 6천 |
|---|
| 2026.09.11 | ₩28,344 | ₩28,344 | ₩28,051 | ₩28,064 | -0.99% | 7.8천 |
|---|
| 2026.09.10 | ₩28,264 | ₩28,264 | ₩28,051 | ₩28,084 | -0.64% | 3.7만 |
|---|
| 2026.09.09 | ₩28,651 | ₩28,651 | ₩28,518 | ₩28,525 | -0.44% | 9.6천 |
|---|
| 2026.09.08 | ₩28,718 | ₩28,718 | ₩28,531 | ₩28,538 | -0.63% | 5.8천 |
|---|
| 2026.09.04 | ₩28,451 | ₩28,558 | ₩28,438 | ₩28,491 | +0.14% | 6.4천 |
|---|
| 2026.09.03 | ₩28,344 | ₩28,571 | ₩28,344 | ₩28,558 | +0.75% | 7.8천 |
|---|
| 2026.09.02 | ₩28,278 | ₩28,424 | ₩28,278 | ₩28,371 | +0.33% | 4.7천 |
|---|
| 2026.09.01 | ₩28,478 | ₩28,504 | ₩28,328 | ₩28,328 | -0.52% | 6.8천 |
|---|
| 2026.08.31 | ₩28,424 | ₩28,442 | ₩28,284 | ₩28,323 | -0.36% | 7.4천 |
|---|
| 2026.08.28 | ₩28,358 | ₩28,651 | ₩28,358 | ₩28,511 | +0.54% | 7.9천 |
|---|
| 2026.08.27 | ₩28,504 | ₩28,585 | ₩28,504 | ₩28,551 | +0.16% | 4.1천 |
|---|
| 2026.08.26 | ₩28,551 | ₩28,558 | ₩28,531 | ₩28,551 | 0.00% | 1.4천 |
|---|
| 2026.08.25 | ₩28,498 | ₩28,578 | ₩28,498 | ₩28,578 | +0.28% | 3.5천 |
|---|
| 2026.08.24 | ₩28,585 | ₩28,798 | ₩28,258 | ₩28,351 | -0.82% | 3만 |
|---|
| 2026.08.21 | ₩28,745 | ₩28,745 | ₩28,585 | ₩28,658 | -0.30% | 4.7천 |
|---|
| 2026.08.20 | ₩28,758 | ₩28,758 | ₩28,691 | ₩28,726 | -0.11% | 3.1천 |
|---|
| 2026.08.19 | ₩28,478 | ₩28,929 | ₩28,478 | ₩28,871 | +1.38% | 5.8천 |
|---|
| 2026.08.18 | ₩28,371 | ₩28,504 | ₩28,358 | ₩28,474 | +0.36% | 1.5천 |
|---|
| 2026.08.17 | ₩28,558 | ₩28,585 | ₩28,451 | ₩28,471 | -0.30% | 1.1만 |
|---|
| 2026.08.14 | ₩28,771 | ₩28,771 | ₩28,598 | ₩28,638 | -0.46% | 9.7천 |
|---|
| 2026.08.13 | ₩28,825 | ₩28,865 | ₩28,811 | ₩28,811 | -0.05% | 2.4천 |
|---|
| 2026.08.12 | ₩28,825 | ₩28,825 | ₩28,705 | ₩28,705 | -0.42% | 2.5천 |
|---|
| 2026.08.11 | ₩28,878 | ₩28,878 | ₩28,705 | ₩28,725 | -0.53% | 6.7천 |
|---|
| 2026.08.10 | ₩28,831 | ₩28,838 | ₩28,710 | ₩28,731 | -0.35% | 3.9천 |
|---|
| 2026.08.07 | ₩28,785 | ₩28,905 | ₩28,785 | ₩28,831 | +0.16% | 2.9천 |
|---|
| 2026.08.06 | ₩29,265 | ₩29,265 | ₩28,838 | ₩28,838 | -1.46% | 1.1만 |
|---|
| 2026.08.05 | ₩29,012 | ₩29,012 | ₩28,825 | ₩28,871 | -0.48% | 7.1천 |
|---|
| 2026.08.04 | ₩28,758 | ₩28,865 | ₩28,758 | ₩28,853 | +0.33% | 4천 |
|---|
| 2026.08.03 | ₩28,945 | ₩28,945 | ₩28,711 | ₩28,729 | -0.75% | 6.2천 |
|---|
| 2026.07.31 | ₩29,412 | ₩29,412 | ₩28,691 | ₩28,701 | -2.42% | 9.7천 |
|---|
| 2026.07.30 | ₩29,305 | ₩29,345 | ₩29,158 | ₩29,258 | -0.16% | 5.3천 |
|---|
| 2026.07.29 | ₩29,359 | ₩29,532 | ₩29,198 | ₩29,198 | -0.55% | 7천 |
|---|
| 2026.07.28 | ₩29,959 | ₩29,959 | ₩29,359 | ₩29,385 | -1.92% | 1.1만 |
|---|
| 2026.07.27 | ₩29,372 | ₩29,453 | ₩29,292 | ₩29,453 | +0.28% | 2.9천 |
|---|
| 2026.07.24 | ₩30,426 | ₩30,426 | ₩28,962 | ₩29,205 | -4.01% | 6천 |
|---|
| 2026.07.23 | ₩28,985 | ₩28,985 | ₩28,771 | ₩28,885 | -0.35% | 1.8만 |
|---|
| 2026.07.22 | ₩29,278 | ₩29,278 | ₩28,958 | ₩28,989 | -0.99% | 4.9천 |
|---|
| 2026.07.21 | ₩29,345 | ₩29,345 | ₩29,038 | ₩29,118 | -0.77% | 1.3만 |
|---|
| 2026.07.20 | ₩30,159 | ₩30,159 | ₩29,359 | ₩29,372 | -2.61% | 1.5만 |
|---|
| 2026.07.17 | ₩29,799 | ₩29,799 | ₩29,612 | ₩29,639 | -0.54% | 4.9천 |
|---|
| 2026.07.16 | ₩30,159 | ₩30,159 | ₩29,385 | ₩29,465 | -2.30% | 6.9천 |
|---|
| 2026.07.15 | ₩29,759 | ₩29,759 | ₩29,432 | ₩29,524 | -0.79% | 2.2천 |
|---|
| 2026.07.14 | ₩29,545 | ₩29,758 | ₩29,439 | ₩29,479 | -0.23% | 1만 |
|---|
| 2026.07.13 | ₩30,039 | ₩30,039 | ₩29,545 | ₩29,545 | -1.64% | 5.5천 |
|---|
| 2026.07.10 | ₩30,199 | ₩30,199 | ₩29,584 | ₩29,584 | -2.04% | 1.4만 |
|---|
| 2026.07.09 | ₩29,639 | ₩29,652 | ₩29,625 | ₩29,652 | +0.05% | 1.9만 |
|---|
| 2026.07.08 | ₩29,759 | ₩29,759 | ₩29,652 | ₩29,659 | -0.34% | 1.2만 |
|---|
| 2026.07.07 | ₩29,826 | ₩29,932 | ₩29,706 | ₩29,719 | -0.36% | 8.3천 |
|---|
| 2026.07.06 | ₩30,066 | ₩30,066 | ₩29,919 | ₩29,972 | -0.31% | 6.2천 |
|---|
| 2026.07.02 | ₩30,039 | ₩30,066 | ₩29,826 | ₩30,066 | +0.09% | 9.5천 |
|---|
| 2026.07.01 | ₩30,413 | ₩30,413 | ₩29,879 | ₩29,956 | -1.50% | 8.6만 |
|---|
| 2026.06.30 | ₩30,600 | ₩30,600 | ₩30,453 | ₩30,480 | -0.39% | 2.3만 |
|---|
| 2026.06.29 | ₩30,666 | ₩30,666 | ₩30,520 | ₩30,580 | -0.28% | 4.5천 |
|---|
| 2026.06.26 | ₩30,640 | ₩30,640 | ₩30,293 | ₩30,534 | -0.34% | 9.6천 |
|---|
| 2026.06.25 | ₩30,680 | ₩30,680 | ₩30,520 | ₩30,541 | -0.45% | 4.9천 |
|---|
| 2026.06.24 | ₩30,480 | ₩30,573 | ₩30,453 | ₩30,526 | +0.15% | 7.9천 |
|---|
| 2026.06.23 | ₩30,426 | ₩30,426 | ₩30,173 | ₩30,279 | -0.48% | 3.3만 |
|---|
| 2026.06.22 | ₩30,960 | ₩30,960 | ₩30,560 | ₩30,766 | -0.63% | 1.8만 |
|---|
| 2026.06.18 | ₩30,867 | ₩30,960 | ₩30,867 | ₩30,960 | +0.30% | 1.7만 |
|---|
| 2026.06.17 | ₩30,853 | ₩31,093 | ₩30,746 | ₩30,867 | +0.04% | 2.2천 |
|---|
| 2026.06.16 | ₩30,680 | ₩31,067 | ₩30,439 | ₩30,960 | +0.91% | 3.3만 |
|---|
| 2026.06.15 | ₩30,693 | ₩30,907 | ₩30,573 | ₩30,907 | +0.70% | 8.6만 |
|---|
| 2026.06.12 | ₩30,680 | ₩30,680 | ₩30,439 | ₩30,506 | -0.57% | 7.2천 |
|---|
| 2026.06.11 | ₩30,413 | ₩30,533 | ₩30,373 | ₩30,533 | +0.39% | 900 |
|---|
| 2026.06.10 | ₩30,466 | ₩30,466 | ₩30,239 | ₩30,279 | -0.61% | 1.4만 |
|---|
| 2026.06.09 | ₩30,413 | ₩30,413 | ₩30,293 | ₩30,359 | -0.18% | 5.8천 |
|---|
| 2026.06.08 | ₩30,386 | ₩30,386 | ₩30,213 | ₩30,273 | -0.37% | 6.7천 |
|---|
| 2026.06.05 | ₩30,386 | ₩30,386 | ₩30,255 | ₩30,379 | -0.02% | 1.3만 |
|---|
| 2026.06.04 | ₩30,453 | ₩30,493 | ₩30,319 | ₩30,450 | -0.01% | 2.1만 |
|---|
| 2026.06.03 | ₩30,466 | ₩30,466 | ₩30,253 | ₩30,266 | -0.66% | 9.6천 |
|---|
| 2026.06.02 | ₩30,173 | ₩30,546 | ₩30,173 | ₩30,378 | +0.68% | 6.3천 |
|---|
| 2026.06.01 | ₩30,733 | ₩30,733 | ₩30,179 | ₩30,299 | -1.41% | 5.2천 |
|---|
| 2026.05.29 | ₩30,426 | ₩30,439 | ₩30,293 | ₩30,313 | -0.37% | 1.6만 |
|---|
| 2026.05.28 | ₩30,333 | ₩30,359 | ₩30,239 | ₩30,339 | +0.02% | 4.9천 |
|---|
| 2026.05.27 | ₩31,347 | ₩31,347 | ₩30,226 | ₩30,253 | -3.49% | 2.3만 |
|---|
| 2026.05.26 | ₩30,146 | ₩30,960 | ₩30,146 | ₩30,933 | +2.61% | 1.8만 |
|---|
| 2026.05.22 | ₩29,946 | ₩30,173 | ₩29,906 | ₩30,099 | +0.51% | 1.1만 |
|---|
| 2026.05.21 | ₩29,734 | ₩30,039 | ₩29,732 | ₩29,986 | +0.85% | 6.9천 |
|---|
| 2026.05.20 | ₩29,652 | ₩29,786 | ₩29,492 | ₩29,712 | +0.20% | 1.5만 |
|---|
| 2026.05.19 | ₩29,652 | ₩29,652 | ₩29,539 | ₩29,539 | -0.38% | 1.2만 |
|---|
| 2026.05.18 | ₩30,066 | ₩30,226 | ₩29,588 | ₩29,719 | -1.15% | 3.6만 |
|---|
| 2026.05.15 | ₩30,373 | ₩30,373 | ₩30,039 | ₩30,066 | -1.01% | 9.1천 |
|---|
| 2026.05.14 | ₩30,453 | ₩30,720 | ₩30,453 | ₩30,582 | +0.43% | 8.2천 |
|---|
| 2026.05.13 | ₩30,693 | ₩30,693 | ₩30,453 | ₩30,486 | -0.67% | 3만 |
|---|
| 2026.05.12 | ₩30,826 | ₩30,826 | ₩30,653 | ₩30,706 | -0.39% | 1.9만 |
|---|
| 2026.05.11 | ₩31,053 | ₩31,053 | ₩30,826 | ₩30,853 | -0.64% | 3.5만 |
|---|
| 2026.05.08 | ₩31,080 | ₩31,080 | ₩30,947 | ₩30,987 | -0.30% | 1.8만 |
|---|
| 2026.05.07 | ₩31,093 | ₩31,093 | ₩30,843 | ₩30,843 | -0.81% | 1.7만 |
|---|
| 2026.05.06 | ₩30,826 | ₩30,973 | ₩30,826 | ₩30,893 | +0.22% | 4.5천 |
|---|
| 2026.05.05 | ₩30,867 | ₩30,867 | ₩30,733 | ₩30,786 | -0.26% | 1만 |
|---|
| 2026.05.04 | ₩30,853 | ₩30,867 | ₩30,728 | ₩30,728 | -0.41% | 1만 |
|---|
| 2026.05.01 | ₩31,227 | ₩31,227 | ₩30,838 | ₩30,853 | -1.20% | 6.5천 |
|---|
| 2026.04.30 | ₩30,893 | ₩30,893 | ₩30,773 | ₩30,773 | -0.39% | 1만 |
|---|
| 2026.04.29 | ₩30,947 | ₩30,947 | ₩30,800 | ₩30,806 | -0.45% | 2.7만 |
|---|
| 2026.04.28 | ₩30,920 | ₩30,920 | ₩30,784 | ₩30,920 | 0.00% | 2.2만 |
|---|
| 2026.04.27 | ₩31,173 | ₩31,173 | ₩30,907 | ₩30,920 | -0.81% | 8.3천 |
|---|
| 2026.04.24 | ₩31,080 | ₩31,093 | ₩30,960 | ₩31,013 | -0.21% | 9.3천 |
|---|
| 2026.04.23 | ₩31,093 | ₩31,133 | ₩31,080 | ₩31,080 | -0.04% | 7.1천 |
|---|
| 2026.04.22 | ₩31,360 | ₩31,360 | ₩31,067 | ₩31,073 | -0.91% | 4.5천 |
|---|
| 2026.04.21 | ₩31,347 | ₩31,360 | ₩31,173 | ₩31,234 | -0.36% | 6.2천 |
|---|
| 2026.04.20 | ₩31,374 | ₩31,494 | ₩31,294 | ₩31,380 | +0.02% | 9.4천 |
|---|
| 2026.04.17 | ₩31,654 | ₩31,654 | ₩31,507 | ₩31,535 | -0.38% | 6.1천 |
|---|
| 2026.04.16 | ₩31,547 | ₩31,547 | ₩31,467 | ₩31,467 | -0.25% | 3.8천 |
|---|
| 2026.04.15 | ₩31,667 | ₩31,667 | ₩31,456 | ₩31,520 | -0.46% | 8.7천 |
|---|
| 2026.04.14 | ₩31,641 | ₩31,641 | ₩31,480 | ₩31,587 | -0.17% | 1.2만 |
|---|
| 2026.04.13 | ₩31,494 | ₩31,494 | ₩31,367 | ₩31,446 | -0.15% | 9.9천 |
|---|
| 2026.04.10 | ₩31,494 | ₩31,494 | ₩31,327 | ₩31,336 | -0.50% | 1.7천 |
|---|
| 2026.04.09 | ₩31,534 | ₩31,534 | ₩31,340 | ₩31,414 | -0.38% | 1.7천 |
|---|
| 2026.04.08 | ₩31,761 | ₩31,761 | ₩31,420 | ₩31,420 | -1.07% | 4.5천 |
|---|
| 2026.04.07 | ₩31,520 | ₩31,520 | ₩31,213 | ₩31,327 | -0.61% | 8.2천 |
|---|
| 2026.04.06 | ₩31,480 | ₩31,480 | ₩31,347 | ₩31,407 | -0.23% | 3.1천 |
|---|
| 2026.04.02 | ₩31,307 | ₩31,319 | ₩31,227 | ₩31,314 | +0.02% | 1천 |
|---|
| 2026.04.01 | ₩31,400 | ₩31,424 | ₩31,160 | ₩31,240 | -0.51% | 8.3천 |
|---|
| 2026.03.31 | ₩31,467 | ₩31,467 | ₩31,347 | ₩31,355 | -0.36% | 4.4천 |
|---|
| 2026.03.30 | ₩31,427 | ₩31,427 | ₩31,255 | ₩31,255 | -0.55% | 1.9천 |
|---|
| 2026.03.27 | ₩31,027 | ₩31,091 | ₩30,893 | ₩30,980 | -0.15% | 2.6천 |
|---|
| 2026.03.26 | ₩31,294 | ₩31,294 | ₩31,173 | ₩31,173 | -0.38% | 2.1천 |
|---|
| 2026.03.25 | ₩31,400 | ₩31,400 | ₩31,227 | ₩31,254 | -0.47% | 2.4천 |
|---|
| 2026.03.24 | ₩31,360 | ₩31,374 | ₩31,007 | ₩31,347 | -0.04% | 5.6천 |
|---|
| 2026.03.23 | ₩31,560 | ₩31,560 | ₩31,367 | ₩31,367 | -0.61% | 3.6천 |
|---|
| 2026.03.20 | ₩31,974 | ₩31,974 | ₩31,654 | ₩31,663 | -0.97% | 5.5천 |
|---|
| 2026.03.19 | ₩31,761 | ₩31,961 | ₩31,741 | ₩31,926 | +0.52% | 1.7만 |
|---|
| 2026.03.18 | ₩31,774 | ₩31,774 | ₩31,694 | ₩31,707 | -0.21% | 1.8천 |
|---|
| 2026.03.17 | ₩31,921 | ₩31,921 | ₩31,774 | ₩31,834 | -0.27% | 800 |
|---|
| 2026.03.16 | ₩31,881 | ₩31,881 | ₩31,701 | ₩31,701 | -0.57% | 2.6천 |
|---|
| 2026.03.13 | ₩32,028 | ₩32,028 | ₩31,634 | ₩31,634 | -1.23% | 3.2천 |
|---|
| 2026.03.12 | ₩32,054 | ₩32,054 | ₩31,566 | ₩31,701 | -1.10% | 4.1천 |
|---|
| 2026.03.11 | ₩32,094 | ₩32,094 | ₩31,994 | ₩31,994 | -0.31% | 2.4천 |
|---|
| 2026.03.10 | ₩32,508 | ₩32,508 | ₩32,168 | ₩32,168 | -1.05% | 2.3천 |
|---|
| 2026.03.09 | ₩32,321 | ₩32,452 | ₩32,194 | ₩32,452 | +0.40% | 3천 |
|---|
| 2026.03.06 | ₩32,001 | ₩32,268 | ₩31,907 | ₩32,112 | +0.35% | 4.4만 |
|---|
| 2026.03.05 | ₩32,455 | ₩32,455 | ₩32,241 | ₩32,308 | -0.45% | 4.7천 |
|---|
| 2026.03.04 | ₩32,515 | ₩32,561 | ₩32,515 | ₩32,541 | +0.08% | 2.6천 |
|---|
| 2026.03.03 | ₩32,761 | ₩32,761 | ₩32,380 | ₩32,492 | -0.82% | 1.1만 |
|---|
| 2026.03.02 | ₩33,028 | ₩33,028 | ₩32,842 | ₩32,882 | -0.44% | 3.6천 |
|---|
| 2026.02.27 | ₩32,840 | ₩32,840 | ₩32,835 | ₩32,835 | -0.02% | 1.1천 |
|---|
| 2026.02.26 | ₩32,868 | ₩32,868 | ₩32,735 | ₩32,769 | -0.30% | 8.6천 |
|---|
| 2026.02.25 | ₩32,775 | ₩32,782 | ₩32,675 | ₩32,675 | -0.31% | 2.6천 |
|---|
| 2026.02.24 | ₩32,681 | ₩32,708 | ₩32,648 | ₩32,648 | -0.10% | 1.6천 |
|---|
| 2026.02.23 | ₩32,735 | ₩32,735 | ₩32,695 | ₩32,703 | -0.10% | 5.1천 |
|---|
| 2026.02.20 | ₩32,908 | ₩33,095 | ₩32,855 | ₩33,027 | +0.36% | 3천 |
|---|
| 2026.02.19 | ₩33,175 | ₩33,175 | ₩32,988 | ₩33,088 | -0.26% | 2천 |
|---|
| 2026.02.18 | ₩33,218 | ₩33,495 | ₩33,099 | ₩33,275 | +0.17% | 5.6천 |
|---|
| 2026.02.17 | ₩33,075 | ₩33,229 | ₩33,075 | ₩33,154 | +0.24% | 2.7만 |
|---|
| 2026.02.13 | ₩33,028 | ₩33,095 | ₩32,948 | ₩32,968 | -0.18% | 3.6천 |
|---|
| 2026.02.12 | ₩32,735 | ₩32,908 | ₩32,668 | ₩32,908 | +0.53% | 1.3천 |
|---|
| 2026.02.11 | ₩32,535 | ₩32,601 | ₩32,535 | ₩32,601 | +0.21% | 800 |
|---|
| 2026.02.10 | ₩32,361 | ₩32,588 | ₩32,161 | ₩32,575 | +0.66% | 3.9천 |
|---|
| 2026.02.09 | ₩32,174 | ₩32,428 | ₩32,054 | ₩32,428 | +0.79% | 1.3천 |
|---|
| 2026.02.06 | ₩32,334 | ₩32,370 | ₩32,294 | ₩32,370 | +0.11% | 500 |
|---|
| 2026.02.05 | ₩32,281 | ₩32,333 | ₩32,134 | ₩32,268 | -0.04% | 7.8천 |
|---|
| 2026.02.04 | ₩32,128 | ₩32,173 | ₩32,081 | ₩32,101 | -0.08% | 2.4만 |
|---|
| 2026.02.03 | ₩32,121 | ₩32,181 | ₩32,094 | ₩32,181 | +0.19% | 800 |
|---|
| 2026.02.02 | ₩32,668 | ₩32,668 | ₩32,134 | ₩32,156 | -1.57% | 2.1천 |
|---|
| 2026.01.30 | ₩32,241 | ₩32,248 | ₩32,214 | ₩32,226 | -0.05% | 1.6천 |
|---|
| 2026.01.29 | ₩32,256 | ₩32,301 | ₩32,256 | ₩32,301 | +0.14% | 900 |
|---|
| 2026.01.28 | ₩32,214 | ₩32,361 | ₩32,174 | ₩32,321 | +0.33% | 3.8천 |
|---|
| 2026.01.27 | ₩32,695 | ₩32,695 | ₩32,415 | ₩32,415 | -0.86% | 1.5천 |
|---|
| 2026.01.26 | ₩33,042 | ₩33,042 | ₩32,675 | ₩32,684 | -1.08% | 2.9천 |
|---|
| 2026.01.23 | ₩32,508 | ₩32,508 | ₩32,415 | ₩32,461 | -0.14% | 1.8천 |
|---|
| 2026.01.22 | ₩32,094 | ₩32,368 | ₩32,094 | ₩32,368 | +0.85% | 8.9천 |
|---|
| 2026.01.21 | ₩32,695 | ₩32,695 | ₩32,232 | ₩32,232 | -1.42% | 2.5천 |
|---|
| 2026.01.20 | ₩32,922 | ₩32,922 | ₩32,268 | ₩32,321 | -1.82% | 1.7만 |
|---|
| 2026.01.16 | ₩32,908 | ₩32,962 | ₩32,895 | ₩32,928 | +0.06% | 1.3천 |
|---|
| 2026.01.15 | ₩33,042 | ₩33,042 | ₩32,868 | ₩32,922 | -0.36% | 1.1천 |
|---|
| 2026.01.14 | ₩32,855 | ₩32,855 | ₩32,799 | ₩32,828 | -0.08% | 900 |
|---|
| 2026.01.13 | ₩32,661 | ₩32,695 | ₩32,601 | ₩32,647 | -0.04% | 5.1천 |
|---|
| 2026.01.12 | ₩32,988 | ₩32,988 | ₩32,661 | ₩32,661 | -0.99% | 500 |
|---|
| 2026.01.09 | ₩32,668 | ₩32,828 | ₩32,668 | ₩32,815 | +0.45% | 6.1천 |
|---|
| 2026.01.08 | ₩32,521 | ₩32,555 | ₩32,521 | ₩32,555 | +0.10% | 500 |
|---|
| 2026.01.07 | ₩32,688 | ₩32,713 | ₩32,601 | ₩32,613 | -0.23% | 2.8만 |
|---|
| 2026.01.06 | ₩32,495 | ₩32,595 | ₩32,495 | ₩32,595 | +0.31% | 2.2천 |
|---|
| 2026.01.05 | ₩32,508 | ₩32,521 | ₩32,148 | ₩32,435 | -0.23% | 8.7만 |
|---|
| 2026.01.02 | ₩32,573 | ₩32,589 | ₩32,573 | ₩32,585 | +0.04% | 1.3천 |
|---|
| 2025.12.31 | ₩32,684 | ₩32,684 | ₩32,684 | ₩32,684 | 0.00% | 1.2천 |
|---|
| 2025.12.30 | ₩32,788 | ₩32,802 | ₩32,755 | ₩32,755 | -0.10% | 1.1천 |
|---|
| 2025.12.29 | ₩32,628 | ₩32,815 | ₩32,628 | ₩32,808 | +0.55% | 2.2천 |
|---|
| 2025.12.26 | ₩32,840 | ₩32,842 | ₩32,775 | ₩32,775 | -0.20% | 1.5천 |
|---|
| 2025.12.24 | ₩32,535 | ₩32,922 | ₩32,535 | ₩32,922 | +1.19% | 6.9천 |
|---|
| 2025.12.23 | ₩32,579 | ₩32,775 | ₩32,579 | ₩32,695 | +0.36% | 2.3천 |
|---|
| 2025.12.22 | ₩33,015 | ₩33,015 | ₩32,695 | ₩32,840 | -0.53% | 2.8천 |
|---|
| 2025.12.19 | ₩33,108 | ₩33,108 | ₩32,962 | ₩33,014 | -0.29% | 3.4천 |
|---|
| 2025.12.18 | ₩32,828 | ₩33,028 | ₩32,828 | ₩33,023 | +0.59% | 2.2천 |
|---|
| 2025.12.17 | ₩32,962 | ₩32,962 | ₩32,842 | ₩32,842 | -0.36% | 2.9만 |
|---|
| 2025.12.16 | ₩32,842 | ₩32,962 | ₩32,788 | ₩32,962 | +0.37% | 3.6천 |
|---|
| 2025.12.15 | ₩33,215 | ₩33,215 | ₩32,808 | ₩32,926 | -0.87% | 2.5천 |
|---|
| 2025.12.12 | ₩32,695 | ₩32,868 | ₩32,695 | ₩32,796 | +0.31% | 7.5천 |
|---|
| 2025.12.11 | ₩33,122 | ₩33,175 | ₩33,122 | ₩33,140 | +0.06% | 1.5천 |
|---|
| 2025.12.10 | ₩32,882 | ₩33,122 | ₩32,882 | ₩33,058 | +0.54% | 1.9천 |
|---|
| 2025.12.09 | ₩32,988 | ₩33,095 | ₩32,988 | ₩33,047 | +0.18% | 4.3천 |
|---|
| 2025.12.08 | ₩33,249 | ₩33,249 | ₩32,895 | ₩32,984 | -0.79% | 2.7천 |
|---|
| 2025.12.05 | ₩33,415 | ₩33,415 | ₩33,255 | ₩33,255 | -0.48% | 900 |
|---|
| 2025.12.04 | ₩33,389 | ₩33,549 | ₩33,255 | ₩33,259 | -0.39% | 4.4만 |
|---|
| 2025.12.03 | ₩33,309 | ₩33,509 | ₩33,309 | ₩33,449 | +0.42% | 8.1천 |
|---|
| 2025.12.02 | ₩33,495 | ₩33,495 | ₩33,135 | ₩33,365 | -0.39% | 4.2천 |
|---|
| 2025.12.01 | ₩33,682 | ₩33,682 | ₩33,495 | ₩33,503 | -0.53% | 7.9천 |
|---|
| 2025.11.28 | ₩33,922 | ₩33,922 | ₩33,750 | ₩33,750 | -0.51% | 1.6천 |
|---|
| 2025.11.26 | ₩33,681 | ₩33,802 | ₩33,681 | ₩33,802 | +0.36% | 900 |
|---|
| 2025.11.25 | ₩33,649 | ₩33,784 | ₩33,649 | ₩33,700 | +0.15% | 2.1천 |
|---|
| 2025.11.24 | ₩33,967 | ₩34,124 | ₩33,709 | ₩33,736 | -0.68% | 7.6천 |
|---|
| 2025.11.21 | ₩34,043 | ₩34,283 | ₩33,896 | ₩34,092 | +0.15% | 1.9만 |
|---|
| 2025.11.20 | ₩33,829 | ₩33,989 | ₩33,801 | ₩33,944 | +0.34% | 2.1만 |
|---|
| 2025.11.19 | ₩33,937 | ₩33,937 | ₩33,930 | ₩33,930 | -0.02% | 500 |
|---|
| 2025.11.18 | ₩33,922 | ₩33,963 | ₩33,910 | ₩33,910 | -0.04% | 5.2천 |
|---|
| 2025.11.17 | ₩34,189 | ₩34,403 | ₩34,149 | ₩34,297 | +0.32% | 2.1천 |
|---|
| 2025.11.14 | ₩33,989 | ₩33,989 | ₩33,909 | ₩33,942 | -0.14% | 2.9천 |
|---|
| 2025.11.13 | ₩34,216 | ₩34,216 | ₩34,103 | ₩34,103 | -0.33% | 800 |
|---|
| 2025.11.12 | ₩34,189 | ₩34,371 | ₩34,189 | ₩34,191 | +0.00% | 1.6천 |
|---|
| 2025.11.11 | ₩34,029 | ₩34,203 | ₩33,964 | ₩34,101 | +0.21% | 2.9천 |
|---|
| 2025.11.10 | ₩34,830 | ₩34,830 | ₩34,163 | ₩34,263 | -1.63% | 2.5천 |
|---|
| 2025.11.07 | ₩34,043 | ₩34,159 | ₩34,043 | ₩34,159 | +0.34% | 3.3천 |
|---|
| 2025.11.06 | ₩33,976 | ₩34,123 | ₩33,976 | ₩34,091 | +0.34% | 2.1천 |
|---|
| 2025.11.05 | ₩34,336 | ₩34,336 | ₩33,902 | ₩33,902 | -1.26% | 1.1만 |
|---|
| 2025.11.04 | ₩34,496 | ₩34,496 | ₩34,296 | ₩34,316 | -0.52% | 6천 |
|---|
| 2025.11.03 | ₩34,430 | ₩34,523 | ₩34,296 | ₩34,303 | -0.37% | 5.5천 |
|---|
| 2025.10.31 | ₩34,963 | ₩34,963 | ₩34,430 | ₩34,488 | -1.36% | 4.8천 |
|---|
| 2025.10.30 | ₩34,630 | ₩34,630 | ₩34,502 | ₩34,504 | -0.36% | 7.2천 |
|---|
| 2025.10.29 | ₩34,750 | ₩34,815 | ₩34,737 | ₩34,743 | -0.02% | 1.9천 |
|---|
| 2025.10.28 | ₩35,030 | ₩35,030 | ₩34,694 | ₩34,806 | -0.64% | 1.5만 |
|---|
| 2025.10.27 | ₩34,830 | ₩35,043 | ₩34,550 | ₩34,750 | -0.23% | 1.4만 |
|---|
| 2025.10.24 | ₩34,496 | ₩34,603 | ₩34,483 | ₩34,588 | +0.27% | 2.1천 |
|---|
| 2025.10.23 | ₩34,555 | ₩34,572 | ₩34,468 | ₩34,468 | -0.25% | 2.7천 |
|---|
| 2025.10.22 | ₩34,523 | ₩34,576 | ₩34,523 | ₩34,576 | +0.15% | 500 |
|---|
| 2025.10.21 | ₩34,627 | ₩34,630 | ₩34,603 | ₩34,603 | -0.07% | 600 |
|---|
| 2025.10.20 | ₩34,486 | ₩34,883 | ₩34,486 | ₩34,552 | +0.19% | 4.4만 |
|---|
| 2025.10.17 | ₩34,336 | ₩34,923 | ₩34,336 | ₩34,811 | +1.38% | 8.7천 |
|---|
| 2025.10.16 | ₩34,510 | ₩34,883 | ₩34,510 | ₩34,845 | +0.97% | 1천 |
|---|
| 2025.10.15 | ₩34,656 | ₩34,817 | ₩34,603 | ₩34,603 | -0.15% | 6.2천 |
|---|
| 2025.10.14 | ₩34,963 | ₩34,977 | ₩34,550 | ₩34,721 | -0.69% | 1.4만 |
|---|
| 2025.10.13 | ₩34,696 | ₩35,257 | ₩34,696 | ₩35,095 | +1.15% | 1.7만 |
|---|
| 2025.10.10 | ₩34,323 | ₩34,630 | ₩34,323 | ₩34,608 | +0.83% | 7.3천 |
|---|