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 | ₩27,009 | ₩27,009 | ₩26,834 | ₩26,942 | -0.25% | 1.3만 |
| 2026.10.08 | ₩26,808 | ₩27,009 | ₩26,770 | ₩26,975 | +0.63% | 5.2천 |
| 2026.10.07 | ₩26,640 | ₩26,702 | ₩26,640 | ₩26,702 | +0.23% | 2.1천 |
| 2026.10.06 | ₩26,875 | ₩26,875 | ₩26,700 | ₩26,700 | -0.65% | 5.6천 |
| 2026.10.05 | ₩26,808 | ₩26,948 | ₩26,808 | ₩26,808 | 0.00% | 1.5만 |
| 2026.10.02 | ₩27,076 | ₩27,076 | ₩26,821 | ₩26,821 | -0.94% | 1.2만 |
| 2026.10.01 | ₩26,808 | ₩26,813 | ₩26,499 | ₩26,774 | -0.12% | 2만 |
| 2026.09.30 | ₩26,901 | ₩26,942 | ₩26,834 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩26,855 |
| -0.17% |
| 3.6천 |
| 2026.09.29 | ₩27,250 | ₩27,250 | ₩26,928 | ₩26,981 | -0.99% | 4.1천 |
|---|
| 2026.09.28 | ₩27,330 | ₩27,344 | ₩26,942 | ₩27,096 | -0.86% | 1.5만 |
|---|
| 2026.09.25 | ₩27,558 | ₩27,558 | ₩27,237 | ₩27,270 | -1.05% | 2.7만 |
|---|
| 2026.09.24 | ₩27,840 | ₩27,840 | ₩27,505 | ₩27,505 | -1.20% | 8.8천 |
|---|
| 2026.09.23 | ₩28,081 | ₩28,081 | ₩27,719 | ₩27,773 | -1.10% | 1.1만 |
|---|
| 2026.09.22 | ₩28,349 | ₩28,349 | ₩28,094 | ₩28,133 | -0.76% | 16.7만 |
|---|
| 2026.09.21 | ₩28,282 | ₩28,295 | ₩28,088 | ₩28,188 | -0.33% | 1.4만 |
|---|
| 2026.09.18 | ₩28,336 | ₩28,456 | ₩28,309 | ₩28,416 | +0.28% | 1.7만 |
|---|
| 2026.09.17 | ₩28,282 | ₩28,523 | ₩28,282 | ₩28,483 | +0.71% | 1.3만 |
|---|
| 2026.09.16 | ₩28,255 | ₩28,336 | ₩28,242 | ₩28,242 | -0.05% | 9.7천 |
|---|
| 2026.09.15 | ₩28,175 | ₩28,175 | ₩28,054 | ₩28,135 | -0.14% | 4.8천 |
|---|
| 2026.09.14 | ₩28,336 | ₩28,349 | ₩28,148 | ₩28,265 | -0.25% | 6천 |
|---|
| 2026.09.11 | ₩28,470 | ₩28,470 | ₩28,175 | ₩28,188 | -0.99% | 7.8천 |
|---|
| 2026.09.10 | ₩28,389 | ₩28,389 | ₩28,175 | ₩28,208 | -0.64% | 3.7만 |
|---|
| 2026.09.09 | ₩28,778 | ₩28,778 | ₩28,644 | ₩28,651 | -0.44% | 9.6천 |
|---|
| 2026.09.08 | ₩28,845 | ₩28,845 | ₩28,657 | ₩28,664 | -0.63% | 5.8천 |
|---|
| 2026.09.04 | ₩28,577 | ₩28,684 | ₩28,563 | ₩28,617 | +0.14% | 6.4천 |
|---|
| 2026.09.03 | ₩28,470 | ₩28,698 | ₩28,470 | ₩28,684 | +0.75% | 7.8천 |
|---|
| 2026.09.02 | ₩28,403 | ₩28,550 | ₩28,403 | ₩28,496 | +0.33% | 4.7천 |
|---|
| 2026.09.01 | ₩28,604 | ₩28,631 | ₩28,454 | ₩28,454 | -0.52% | 6.8천 |
|---|
| 2026.08.31 | ₩28,550 | ₩28,568 | ₩28,409 | ₩28,448 | -0.36% | 7.4천 |
|---|
| 2026.08.28 | ₩28,483 | ₩28,778 | ₩28,483 | ₩28,637 | +0.54% | 7.9천 |
|---|
| 2026.08.27 | ₩28,631 | ₩28,711 | ₩28,631 | ₩28,677 | +0.16% | 4.1천 |
|---|
| 2026.08.26 | ₩28,677 | ₩28,684 | ₩28,657 | ₩28,677 | 0.00% | 1.4천 |
|---|
| 2026.08.25 | ₩28,624 | ₩28,704 | ₩28,624 | ₩28,704 | +0.28% | 3.5천 |
|---|
| 2026.08.24 | ₩28,711 | ₩28,925 | ₩28,383 | ₩28,476 | -0.82% | 3만 |
|---|
| 2026.08.21 | ₩28,872 | ₩28,872 | ₩28,711 | ₩28,785 | -0.30% | 4.7천 |
|---|
| 2026.08.20 | ₩28,885 | ₩28,885 | ₩28,818 | ₩28,853 | -0.11% | 3.1천 |
|---|
| 2026.08.19 | ₩28,604 | ₩29,057 | ₩28,604 | ₩28,999 | +1.38% | 5.8천 |
|---|
| 2026.08.18 | ₩28,496 | ₩28,631 | ₩28,483 | ₩28,600 | +0.36% | 1.5천 |
|---|
| 2026.08.17 | ₩28,684 | ₩28,711 | ₩28,577 | ₩28,597 | -0.30% | 1.1만 |
|---|
| 2026.08.14 | ₩28,899 | ₩28,899 | ₩28,724 | ₩28,765 | -0.46% | 9.7천 |
|---|
| 2026.08.13 | ₩28,952 | ₩28,992 | ₩28,939 | ₩28,939 | -0.05% | 2.4천 |
|---|
| 2026.08.12 | ₩28,952 | ₩28,952 | ₩28,832 | ₩28,832 | -0.42% | 2.5천 |
|---|
| 2026.08.11 | ₩29,006 | ₩29,006 | ₩28,832 | ₩28,852 | -0.53% | 6.7천 |
|---|
| 2026.08.10 | ₩28,959 | ₩28,966 | ₩28,837 | ₩28,858 | -0.35% | 3.9천 |
|---|
| 2026.08.07 | ₩28,912 | ₩29,033 | ₩28,912 | ₩28,959 | +0.16% | 2.9천 |
|---|
| 2026.08.06 | ₩29,395 | ₩29,395 | ₩28,966 | ₩28,966 | -1.46% | 1.1만 |
|---|
| 2026.08.05 | ₩29,140 | ₩29,140 | ₩28,952 | ₩28,999 | -0.48% | 7.1천 |
|---|
| 2026.08.04 | ₩28,885 | ₩28,992 | ₩28,885 | ₩28,980 | +0.33% | 4천 |
|---|
| 2026.08.03 | ₩29,073 | ₩29,073 | ₩28,838 | ₩28,856 | -0.75% | 6.2천 |
|---|
| 2026.07.31 | ₩29,542 | ₩29,542 | ₩28,818 | ₩28,828 | -2.42% | 9.7천 |
|---|
| 2026.07.30 | ₩29,435 | ₩29,475 | ₩29,287 | ₩29,388 | -0.16% | 5.3천 |
|---|
| 2026.07.29 | ₩29,488 | ₩29,663 | ₩29,328 | ₩29,328 | -0.55% | 7천 |
|---|
| 2026.07.28 | ₩30,092 | ₩30,092 | ₩29,488 | ₩29,515 | -1.92% | 1.1만 |
|---|
| 2026.07.27 | ₩29,502 | ₩29,584 | ₩29,421 | ₩29,584 | +0.28% | 2.9천 |
|---|
| 2026.07.24 | ₩30,561 | ₩30,561 | ₩29,090 | ₩29,334 | -4.01% | 6천 |
|---|
| 2026.07.23 | ₩29,113 | ₩29,113 | ₩28,899 | ₩29,013 | -0.35% | 1.8만 |
|---|
| 2026.07.22 | ₩29,408 | ₩29,408 | ₩29,086 | ₩29,117 | -0.99% | 4.9천 |
|---|
| 2026.07.21 | ₩29,475 | ₩29,475 | ₩29,167 | ₩29,247 | -0.77% | 1.3만 |
|---|
| 2026.07.20 | ₩30,293 | ₩30,293 | ₩29,488 | ₩29,502 | -2.61% | 1.5만 |
|---|
| 2026.07.17 | ₩29,931 | ₩29,931 | ₩29,743 | ₩29,770 | -0.54% | 4.9천 |
|---|
| 2026.07.16 | ₩30,293 | ₩30,293 | ₩29,515 | ₩29,596 | -2.30% | 6.9천 |
|---|
| 2026.07.15 | ₩29,890 | ₩29,890 | ₩29,562 | ₩29,655 | -0.79% | 2.2천 |
|---|
| 2026.07.14 | ₩29,676 | ₩29,889 | ₩29,569 | ₩29,609 | -0.23% | 1만 |
|---|
| 2026.07.13 | ₩30,172 | ₩30,172 | ₩29,676 | ₩29,676 | -1.64% | 5.5천 |
|---|
| 2026.07.10 | ₩30,333 | ₩30,333 | ₩29,715 | ₩29,715 | -2.04% | 1.4만 |
|---|
| 2026.07.09 | ₩29,770 | ₩29,783 | ₩29,756 | ₩29,783 | +0.05% | 1.9만 |
|---|
| 2026.07.08 | ₩29,890 | ₩29,890 | ₩29,783 | ₩29,790 | -0.34% | 1.2만 |
|---|
| 2026.07.07 | ₩29,957 | ₩30,065 | ₩29,837 | ₩29,850 | -0.36% | 8.3천 |
|---|
| 2026.07.06 | ₩30,199 | ₩30,199 | ₩30,051 | ₩30,105 | -0.31% | 6.2천 |
|---|
| 2026.07.02 | ₩30,172 | ₩30,199 | ₩29,957 | ₩30,199 | +0.09% | 9.5천 |
|---|
| 2026.07.01 | ₩30,547 | ₩30,547 | ₩30,011 | ₩30,089 | -1.50% | 8.6만 |
|---|
| 2026.06.30 | ₩30,735 | ₩30,735 | ₩30,587 | ₩30,614 | -0.39% | 2.3만 |
|---|
| 2026.06.29 | ₩30,802 | ₩30,802 | ₩30,654 | ₩30,715 | -0.28% | 4.5천 |
|---|
| 2026.06.26 | ₩30,775 | ₩30,775 | ₩30,427 | ₩30,669 | -0.34% | 9.6천 |
|---|
| 2026.06.25 | ₩30,815 | ₩30,815 | ₩30,654 | ₩30,676 | -0.45% | 4.9천 |
|---|
| 2026.06.24 | ₩30,614 | ₩30,708 | ₩30,587 | ₩30,661 | +0.15% | 7.9천 |
|---|
| 2026.06.23 | ₩30,561 | ₩30,561 | ₩30,306 | ₩30,413 | -0.48% | 3.3만 |
|---|
| 2026.06.22 | ₩31,097 | ₩31,097 | ₩30,695 | ₩30,902 | -0.63% | 1.8만 |
|---|
| 2026.06.18 | ₩31,003 | ₩31,097 | ₩31,003 | ₩31,097 | +0.30% | 1.7만 |
|---|
| 2026.06.17 | ₩30,990 | ₩31,231 | ₩30,882 | ₩31,003 | +0.04% | 2.2천 |
|---|
| 2026.06.16 | ₩30,815 | ₩31,204 | ₩30,574 | ₩31,097 | +0.91% | 3.3만 |
|---|
| 2026.06.15 | ₩30,829 | ₩31,043 | ₩30,708 | ₩31,043 | +0.70% | 8.6만 |
|---|
| 2026.06.12 | ₩30,815 | ₩30,815 | ₩30,574 | ₩30,641 | -0.57% | 7.2천 |
|---|
| 2026.06.11 | ₩30,547 | ₩30,668 | ₩30,507 | ₩30,668 | +0.39% | 900 |
|---|
| 2026.06.10 | ₩30,601 | ₩30,601 | ₩30,373 | ₩30,413 | -0.61% | 1.4만 |
|---|
| 2026.06.09 | ₩30,547 | ₩30,547 | ₩30,427 | ₩30,494 | -0.18% | 5.8천 |
|---|
| 2026.06.08 | ₩30,520 | ₩30,520 | ₩30,346 | ₩30,407 | -0.37% | 6.7천 |
|---|
| 2026.06.05 | ₩30,520 | ₩30,520 | ₩30,389 | ₩30,514 | -0.02% | 1.3만 |
|---|
| 2026.06.04 | ₩30,587 | ₩30,628 | ₩30,453 | ₩30,585 | -0.01% | 2.1만 |
|---|
| 2026.06.03 | ₩30,601 | ₩30,601 | ₩30,386 | ₩30,400 | -0.66% | 9.6천 |
|---|
| 2026.06.02 | ₩30,306 | ₩30,681 | ₩30,306 | ₩30,512 | +0.68% | 6.3천 |
|---|
| 2026.06.01 | ₩30,869 | ₩30,869 | ₩30,313 | ₩30,433 | -1.41% | 5.2천 |
|---|
| 2026.05.29 | ₩30,561 | ₩30,574 | ₩30,427 | ₩30,447 | -0.37% | 1.6만 |
|---|
| 2026.05.28 | ₩30,467 | ₩30,494 | ₩30,373 | ₩30,474 | +0.02% | 4.9천 |
|---|
| 2026.05.27 | ₩31,486 | ₩31,486 | ₩30,360 | ₩30,386 | -3.49% | 2.3만 |
|---|
| 2026.05.26 | ₩30,279 | ₩31,097 | ₩30,279 | ₩31,070 | +2.61% | 1.8만 |
|---|
| 2026.05.22 | ₩30,078 | ₩30,306 | ₩30,038 | ₩30,232 | +0.51% | 1.1만 |
|---|
| 2026.05.21 | ₩29,865 | ₩30,172 | ₩29,864 | ₩30,118 | +0.85% | 6.9천 |
|---|
| 2026.05.20 | ₩29,783 | ₩29,917 | ₩29,622 | ₩29,844 | +0.20% | 1.5만 |
|---|
| 2026.05.19 | ₩29,783 | ₩29,783 | ₩29,669 | ₩29,669 | -0.38% | 1.2만 |
|---|
| 2026.05.18 | ₩30,199 | ₩30,360 | ₩29,719 | ₩29,850 | -1.15% | 3.6만 |
|---|
| 2026.05.15 | ₩30,507 | ₩30,507 | ₩30,172 | ₩30,199 | -1.01% | 9.1천 |
|---|
| 2026.05.14 | ₩30,587 | ₩30,856 | ₩30,587 | ₩30,717 | +0.43% | 8.2천 |
|---|
| 2026.05.13 | ₩30,829 | ₩30,829 | ₩30,587 | ₩30,621 | -0.67% | 3만 |
|---|
| 2026.05.12 | ₩30,963 | ₩30,963 | ₩30,789 | ₩30,842 | -0.39% | 1.9만 |
|---|
| 2026.05.11 | ₩31,191 | ₩31,191 | ₩30,963 | ₩30,990 | -0.64% | 3.5만 |
|---|
| 2026.05.08 | ₩31,217 | ₩31,217 | ₩31,083 | ₩31,124 | -0.30% | 1.8만 |
|---|
| 2026.05.07 | ₩31,231 | ₩31,231 | ₩30,979 | ₩30,979 | -0.81% | 1.7만 |
|---|
| 2026.05.06 | ₩30,963 | ₩31,110 | ₩30,963 | ₩31,030 | +0.22% | 4.5천 |
|---|
| 2026.05.05 | ₩31,003 | ₩31,003 | ₩30,869 | ₩30,923 | -0.26% | 1만 |
|---|
| 2026.05.04 | ₩30,990 | ₩31,003 | ₩30,864 | ₩30,864 | -0.41% | 1만 |
|---|
| 2026.05.01 | ₩31,365 | ₩31,365 | ₩30,975 | ₩30,990 | -1.20% | 6.5천 |
|---|
| 2026.04.30 | ₩31,030 | ₩31,030 | ₩30,909 | ₩30,909 | -0.39% | 1만 |
|---|
| 2026.04.29 | ₩31,083 | ₩31,083 | ₩30,936 | ₩30,943 | -0.45% | 2.7만 |
|---|
| 2026.04.28 | ₩31,057 | ₩31,057 | ₩30,920 | ₩31,057 | 0.00% | 2.2만 |
|---|
| 2026.04.27 | ₩31,311 | ₩31,311 | ₩31,043 | ₩31,057 | -0.81% | 8.3천 |
|---|
| 2026.04.24 | ₩31,217 | ₩31,231 | ₩31,097 | ₩31,150 | -0.21% | 9.3천 |
|---|
| 2026.04.23 | ₩31,231 | ₩31,271 | ₩31,217 | ₩31,217 | -0.04% | 7.1천 |
|---|
| 2026.04.22 | ₩31,499 | ₩31,499 | ₩31,204 | ₩31,211 | -0.91% | 4.5천 |
|---|
| 2026.04.21 | ₩31,486 | ₩31,499 | ₩31,311 | ₩31,372 | -0.36% | 6.2천 |
|---|
| 2026.04.20 | ₩31,512 | ₩31,633 | ₩31,432 | ₩31,519 | +0.02% | 9.4천 |
|---|
| 2026.04.17 | ₩31,794 | ₩31,794 | ₩31,646 | ₩31,675 | -0.38% | 6.1천 |
|---|
| 2026.04.16 | ₩31,687 | ₩31,687 | ₩31,606 | ₩31,606 | -0.25% | 3.8천 |
|---|
| 2026.04.15 | ₩31,807 | ₩31,807 | ₩31,595 | ₩31,660 | -0.46% | 8.7천 |
|---|
| 2026.04.14 | ₩31,780 | ₩31,780 | ₩31,620 | ₩31,727 | -0.17% | 1.2만 |
|---|
| 2026.04.13 | ₩31,633 | ₩31,633 | ₩31,506 | ₩31,585 | -0.15% | 9.9천 |
|---|
| 2026.04.10 | ₩31,633 | ₩31,633 | ₩31,465 | ₩31,475 | -0.50% | 1.7천 |
|---|
| 2026.04.09 | ₩31,673 | ₩31,673 | ₩31,479 | ₩31,553 | -0.38% | 1.7천 |
|---|
| 2026.04.08 | ₩31,901 | ₩31,901 | ₩31,559 | ₩31,559 | -1.07% | 4.5천 |
|---|
| 2026.04.07 | ₩31,660 | ₩31,660 | ₩31,351 | ₩31,465 | -0.61% | 8.2천 |
|---|
| 2026.04.06 | ₩31,620 | ₩31,620 | ₩31,486 | ₩31,546 | -0.23% | 3.1천 |
|---|
| 2026.04.02 | ₩31,445 | ₩31,457 | ₩31,365 | ₩31,452 | +0.02% | 1천 |
|---|
| 2026.04.01 | ₩31,539 | ₩31,563 | ₩31,298 | ₩31,378 | -0.51% | 8.3천 |
|---|
| 2026.03.31 | ₩31,606 | ₩31,606 | ₩31,486 | ₩31,494 | -0.36% | 4.4천 |
|---|
| 2026.03.30 | ₩31,566 | ₩31,566 | ₩31,393 | ₩31,393 | -0.55% | 1.9천 |
|---|
| 2026.03.27 | ₩31,164 | ₩31,228 | ₩31,030 | ₩31,117 | -0.15% | 2.6천 |
|---|
| 2026.03.26 | ₩31,432 | ₩31,432 | ₩31,311 | ₩31,311 | -0.38% | 2.1천 |
|---|
| 2026.03.25 | ₩31,539 | ₩31,539 | ₩31,365 | ₩31,392 | -0.47% | 2.4천 |
|---|
| 2026.03.24 | ₩31,499 | ₩31,512 | ₩31,144 | ₩31,486 | -0.04% | 5.6천 |
|---|
| 2026.03.23 | ₩31,700 | ₩31,700 | ₩31,506 | ₩31,506 | -0.61% | 3.6천 |
|---|
| 2026.03.20 | ₩32,116 | ₩32,116 | ₩31,794 | ₩31,803 | -0.97% | 5.5천 |
|---|
| 2026.03.19 | ₩31,901 | ₩32,102 | ₩31,881 | ₩32,067 | +0.52% | 1.7만 |
|---|
| 2026.03.18 | ₩31,914 | ₩31,914 | ₩31,834 | ₩31,847 | -0.21% | 1.8천 |
|---|
| 2026.03.17 | ₩32,062 | ₩32,062 | ₩31,914 | ₩31,975 | -0.27% | 800 |
|---|
| 2026.03.16 | ₩32,022 | ₩32,022 | ₩31,841 | ₩31,841 | -0.57% | 2.6천 |
|---|
| 2026.03.13 | ₩32,169 | ₩32,169 | ₩31,774 | ₩31,774 | -1.23% | 3.2천 |
|---|
| 2026.03.12 | ₩32,196 | ₩32,196 | ₩31,705 | ₩31,841 | -1.10% | 4.1천 |
|---|
| 2026.03.11 | ₩32,236 | ₩32,236 | ₩32,136 | ₩32,136 | -0.31% | 2.4천 |
|---|
| 2026.03.10 | ₩32,652 | ₩32,652 | ₩32,310 | ₩32,310 | -1.05% | 2.3천 |
|---|
| 2026.03.09 | ₩32,464 | ₩32,595 | ₩32,337 | ₩32,595 | +0.40% | 3천 |
|---|
| 2026.03.06 | ₩32,142 | ₩32,410 | ₩32,048 | ₩32,254 | +0.35% | 4.4만 |
|---|
| 2026.03.05 | ₩32,598 | ₩32,598 | ₩32,384 | ₩32,451 | -0.45% | 4.7천 |
|---|
| 2026.03.04 | ₩32,658 | ₩32,705 | ₩32,658 | ₩32,685 | +0.08% | 2.6천 |
|---|
| 2026.03.03 | ₩32,906 | ₩32,906 | ₩32,523 | ₩32,636 | -0.82% | 1.1만 |
|---|
| 2026.03.02 | ₩33,174 | ₩33,174 | ₩32,987 | ₩33,027 | -0.44% | 3.6천 |
|---|
| 2026.02.27 | ₩32,985 | ₩32,985 | ₩32,980 | ₩32,980 | -0.02% | 1.1천 |
|---|
| 2026.02.26 | ₩33,014 | ₩33,014 | ₩32,880 | ₩32,914 | -0.30% | 8.6천 |
|---|
| 2026.02.25 | ₩32,920 | ₩32,926 | ₩32,819 | ₩32,819 | -0.31% | 2.6천 |
|---|
| 2026.02.24 | ₩32,826 | ₩32,853 | ₩32,792 | ₩32,792 | -0.10% | 1.6천 |
|---|
| 2026.02.23 | ₩32,880 | ₩32,880 | ₩32,839 | ₩32,847 | -0.10% | 5.1천 |
|---|
| 2026.02.20 | ₩33,054 | ₩33,241 | ₩33,000 | ₩33,173 | +0.36% | 3천 |
|---|
| 2026.02.19 | ₩33,322 | ₩33,322 | ₩33,134 | ₩33,235 | -0.26% | 2천 |
|---|
| 2026.02.18 | ₩33,365 | ₩33,644 | ₩33,245 | ₩33,422 | +0.17% | 5.6천 |
|---|
| 2026.02.17 | ₩33,221 | ₩33,375 | ₩33,221 | ₩33,300 | +0.24% | 2.7만 |
|---|
| 2026.02.13 | ₩33,174 | ₩33,241 | ₩33,094 | ₩33,114 | -0.18% | 3.6천 |
|---|
| 2026.02.12 | ₩32,880 | ₩33,054 | ₩32,813 | ₩33,054 | +0.53% | 1.3천 |
|---|
| 2026.02.11 | ₩32,678 | ₩32,745 | ₩32,678 | ₩32,745 | +0.21% | 800 |
|---|
| 2026.02.10 | ₩32,504 | ₩32,732 | ₩32,303 | ₩32,719 | +0.66% | 3.9천 |
|---|
| 2026.02.09 | ₩32,317 | ₩32,571 | ₩32,196 | ₩32,571 | +0.79% | 1.3천 |
|---|
| 2026.02.06 | ₩32,477 | ₩32,514 | ₩32,437 | ₩32,514 | +0.11% | 500 |
|---|
| 2026.02.05 | ₩32,424 | ₩32,476 | ₩32,276 | ₩32,410 | -0.04% | 7.8천 |
|---|
| 2026.02.04 | ₩32,270 | ₩32,315 | ₩32,223 | ₩32,243 | -0.08% | 2.4만 |
|---|
| 2026.02.03 | ₩32,263 | ₩32,323 | ₩32,236 | ₩32,323 | +0.19% | 800 |
|---|
| 2026.02.02 | ₩32,813 | ₩32,813 | ₩32,276 | ₩32,298 | -1.57% | 2.1천 |
|---|
| 2026.01.30 | ₩32,384 | ₩32,390 | ₩32,357 | ₩32,369 | -0.05% | 1.6천 |
|---|
| 2026.01.29 | ₩32,398 | ₩32,444 | ₩32,398 | ₩32,444 | +0.14% | 900 |
|---|
| 2026.01.28 | ₩32,357 | ₩32,504 | ₩32,317 | ₩32,464 | +0.33% | 3.8천 |
|---|
| 2026.01.27 | ₩32,839 | ₩32,839 | ₩32,558 | ₩32,558 | -0.86% | 1.5천 |
|---|
| 2026.01.26 | ₩33,188 | ₩33,188 | ₩32,819 | ₩32,829 | -1.08% | 2.9천 |
|---|
| 2026.01.23 | ₩32,652 | ₩32,652 | ₩32,558 | ₩32,605 | -0.14% | 1.8천 |
|---|
| 2026.01.22 | ₩32,236 | ₩32,511 | ₩32,236 | ₩32,511 | +0.85% | 8.9천 |
|---|
| 2026.01.21 | ₩32,839 | ₩32,839 | ₩32,374 | ₩32,374 | -1.42% | 2.5천 |
|---|
| 2026.01.20 | ₩33,067 | ₩33,067 | ₩32,410 | ₩32,464 | -1.82% | 1.7만 |
|---|
| 2026.01.16 | ₩33,054 | ₩33,107 | ₩33,040 | ₩33,074 | +0.06% | 1.3천 |
|---|
| 2026.01.15 | ₩33,188 | ₩33,188 | ₩33,014 | ₩33,067 | -0.36% | 1.1천 |
|---|
| 2026.01.14 | ₩33,000 | ₩33,000 | ₩32,944 | ₩32,973 | -0.08% | 900 |
|---|
| 2026.01.13 | ₩32,806 | ₩32,839 | ₩32,745 | ₩32,791 | -0.04% | 5.1천 |
|---|
| 2026.01.12 | ₩33,134 | ₩33,134 | ₩32,806 | ₩32,806 | -0.99% | 500 |
|---|
| 2026.01.09 | ₩32,813 | ₩32,973 | ₩32,813 | ₩32,960 | +0.45% | 6.1천 |
|---|
| 2026.01.08 | ₩32,665 | ₩32,699 | ₩32,665 | ₩32,699 | +0.10% | 500 |
|---|
| 2026.01.07 | ₩32,833 | ₩32,858 | ₩32,745 | ₩32,758 | -0.23% | 2.8만 |
|---|
| 2026.01.06 | ₩32,638 | ₩32,739 | ₩32,638 | ₩32,739 | +0.31% | 2.2천 |
|---|
| 2026.01.05 | ₩32,652 | ₩32,665 | ₩32,290 | ₩32,578 | -0.23% | 8.7만 |
|---|
| 2026.01.02 | ₩32,717 | ₩32,733 | ₩32,717 | ₩32,729 | +0.04% | 1.3천 |
|---|
| 2025.12.31 | ₩32,829 | ₩32,829 | ₩32,829 | ₩32,829 | 0.00% | 1.2천 |
|---|
| 2025.12.30 | ₩32,933 | ₩32,947 | ₩32,900 | ₩32,900 | -0.10% | 1.1천 |
|---|
| 2025.12.29 | ₩32,772 | ₩32,960 | ₩32,772 | ₩32,953 | +0.55% | 2.2천 |
|---|
| 2025.12.26 | ₩32,985 | ₩32,987 | ₩32,920 | ₩32,920 | -0.20% | 1.5천 |
|---|
| 2025.12.24 | ₩32,678 | ₩33,067 | ₩32,678 | ₩33,067 | +1.19% | 6.9천 |
|---|
| 2025.12.23 | ₩32,723 | ₩32,920 | ₩32,723 | ₩32,839 | +0.36% | 2.3천 |
|---|
| 2025.12.22 | ₩33,161 | ₩33,161 | ₩32,839 | ₩32,985 | -0.53% | 2.8천 |
|---|
| 2025.12.19 | ₩33,255 | ₩33,255 | ₩33,107 | ₩33,160 | -0.29% | 3.4천 |
|---|
| 2025.12.18 | ₩32,973 | ₩33,174 | ₩32,973 | ₩33,169 | +0.59% | 2.2천 |
|---|
| 2025.12.17 | ₩33,107 | ₩33,107 | ₩32,987 | ₩32,987 | -0.36% | 2.9만 |
|---|
| 2025.12.16 | ₩32,987 | ₩33,107 | ₩32,933 | ₩33,107 | +0.37% | 3.6천 |
|---|
| 2025.12.15 | ₩33,362 | ₩33,362 | ₩32,953 | ₩33,071 | -0.87% | 2.5천 |
|---|
| 2025.12.12 | ₩32,839 | ₩33,014 | ₩32,839 | ₩32,941 | +0.31% | 7.5천 |
|---|
| 2025.12.11 | ₩33,268 | ₩33,322 | ₩33,268 | ₩33,287 | +0.06% | 1.5천 |
|---|
| 2025.12.10 | ₩33,027 | ₩33,268 | ₩33,027 | ₩33,204 | +0.54% | 1.9천 |
|---|
| 2025.12.09 | ₩33,134 | ₩33,241 | ₩33,134 | ₩33,193 | +0.18% | 4.3천 |
|---|
| 2025.12.08 | ₩33,396 | ₩33,396 | ₩33,040 | ₩33,130 | -0.79% | 2.7천 |
|---|
| 2025.12.05 | ₩33,563 | ₩33,563 | ₩33,402 | ₩33,402 | -0.48% | 900 |
|---|
| 2025.12.04 | ₩33,536 | ₩33,697 | ₩33,402 | ₩33,406 | -0.39% | 4.4만 |
|---|
| 2025.12.03 | ₩33,456 | ₩33,657 | ₩33,456 | ₩33,597 | +0.42% | 8.1천 |
|---|
| 2025.12.02 | ₩33,644 | ₩33,644 | ₩33,282 | ₩33,512 | -0.39% | 4.2천 |
|---|
| 2025.12.01 | ₩33,831 | ₩33,831 | ₩33,644 | ₩33,652 | -0.53% | 7.9천 |
|---|
| 2025.11.28 | ₩34,072 | ₩34,072 | ₩33,900 | ₩33,900 | -0.51% | 1.6천 |
|---|
| 2025.11.26 | ₩33,830 | ₩33,952 | ₩33,830 | ₩33,952 | +0.36% | 900 |
|---|
| 2025.11.25 | ₩33,798 | ₩33,933 | ₩33,798 | ₩33,849 | +0.15% | 2.1천 |
|---|
| 2025.11.24 | ₩34,117 | ₩34,275 | ₩33,858 | ₩33,885 | -0.68% | 7.6천 |
|---|
| 2025.11.21 | ₩34,193 | ₩34,434 | ₩34,046 | ₩34,243 | +0.15% | 1.9만 |
|---|
| 2025.11.20 | ₩33,979 | ₩34,139 | ₩33,950 | ₩34,094 | +0.34% | 2.1만 |
|---|
| 2025.11.19 | ₩34,087 | ₩34,087 | ₩34,081 | ₩34,081 | -0.02% | 500 |
|---|
| 2025.11.18 | ₩34,072 | ₩34,113 | ₩34,060 | ₩34,060 | -0.04% | 5.2천 |
|---|
| 2025.11.17 | ₩34,341 | ₩34,555 | ₩34,300 | ₩34,449 | +0.32% | 2.1천 |
|---|
| 2025.11.14 | ₩34,139 | ₩34,139 | ₩34,059 | ₩34,093 | -0.14% | 2.9천 |
|---|
| 2025.11.13 | ₩34,367 | ₩34,367 | ₩34,253 | ₩34,253 | -0.33% | 800 |
|---|
| 2025.11.12 | ₩34,341 | ₩34,523 | ₩34,341 | ₩34,342 | +0.00% | 1.6천 |
|---|
| 2025.11.11 | ₩34,180 | ₩34,354 | ₩34,114 | ₩34,252 | +0.21% | 2.9천 |
|---|
| 2025.11.10 | ₩34,984 | ₩34,984 | ₩34,314 | ₩34,414 | -1.63% | 2.5천 |
|---|
| 2025.11.07 | ₩34,193 | ₩34,310 | ₩34,193 | ₩34,310 | +0.34% | 3.3천 |
|---|
| 2025.11.06 | ₩34,126 | ₩34,274 | ₩34,126 | ₩34,241 | +0.34% | 2.1천 |
|---|
| 2025.11.05 | ₩34,488 | ₩34,488 | ₩34,052 | ₩34,052 | -1.26% | 1.1만 |
|---|
| 2025.11.04 | ₩34,649 | ₩34,649 | ₩34,448 | ₩34,468 | -0.52% | 6천 |
|---|
| 2025.11.03 | ₩34,582 | ₩34,676 | ₩34,448 | ₩34,454 | -0.37% | 5.5천 |
|---|
| 2025.10.31 | ₩35,118 | ₩35,118 | ₩34,582 | ₩34,641 | -1.36% | 4.8천 |
|---|
| 2025.10.30 | ₩34,783 | ₩34,783 | ₩34,654 | ₩34,657 | -0.36% | 7.2천 |
|---|
| 2025.10.29 | ₩34,903 | ₩34,969 | ₩34,890 | ₩34,897 | -0.02% | 1.9천 |
|---|
| 2025.10.28 | ₩35,185 | ₩35,185 | ₩34,847 | ₩34,960 | -0.64% | 1.5만 |
|---|
| 2025.10.27 | ₩34,984 | ₩35,198 | ₩34,702 | ₩34,903 | -0.23% | 1.4만 |
|---|
| 2025.10.24 | ₩34,649 | ₩34,756 | ₩34,635 | ₩34,741 | +0.27% | 2.1천 |
|---|
| 2025.10.23 | ₩34,708 | ₩34,725 | ₩34,621 | ₩34,621 | -0.25% | 2.7천 |
|---|
| 2025.10.22 | ₩34,676 | ₩34,729 | ₩34,676 | ₩34,729 | +0.15% | 500 |
|---|
| 2025.10.21 | ₩34,780 | ₩34,783 | ₩34,756 | ₩34,756 | -0.07% | 600 |
|---|
| 2025.10.20 | ₩34,638 | ₩35,038 | ₩34,638 | ₩34,705 | +0.19% | 4.4만 |
|---|
| 2025.10.17 | ₩34,488 | ₩35,078 | ₩34,488 | ₩34,965 | +1.38% | 8.7천 |
|---|
| 2025.10.16 | ₩34,662 | ₩35,038 | ₩34,662 | ₩34,999 | +0.97% | 1천 |
|---|
| 2025.10.15 | ₩34,810 | ₩34,971 | ₩34,756 | ₩34,756 | -0.15% | 6.2천 |
|---|
| 2025.10.14 | ₩35,118 | ₩35,131 | ₩34,702 | ₩34,874 | -0.69% | 1.4만 |
|---|
| 2025.10.13 | ₩34,850 | ₩35,413 | ₩34,850 | ₩35,251 | +1.15% | 1.7만 |
|---|
| 2025.10.10 | ₩34,475 | ₩34,783 | ₩34,475 | ₩34,761 | +0.83% | 7.3천 |
|---|