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 | ₩26,948 | ₩26,948 | ₩26,774 | ₩26,881 | -0.25% | 1.3만 |
| 2026.10.08 | ₩26,748 | ₩26,948 | ₩26,710 | ₩26,915 | +0.63% | 5.2천 |
| 2026.10.07 | ₩26,580 | ₩26,642 | ₩26,580 | ₩26,642 | +0.23% | 2.1천 |
| 2026.10.06 | ₩26,814 | ₩26,814 | ₩26,641 | ₩26,641 | -0.65% | 5.6천 |
| 2026.10.05 | ₩26,748 | ₩26,888 | ₩26,748 | ₩26,748 | 0.00% | 1.5만 |
| 2026.10.02 | ₩27,015 | ₩27,015 | ₩26,761 | ₩26,761 | -0.94% | 1.2만 |
| 2026.10.01 | ₩26,748 | ₩26,753 | ₩26,440 | ₩26,714 | -0.12% | 2만 |
| 2026.09.30 | ₩26,841 | ₩26,881 | ₩26,774 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩26,794 |
| -0.17% |
| 3.6천 |
| 2026.09.29 | ₩27,189 | ₩27,189 | ₩26,868 | ₩26,920 | -0.99% | 4.1천 |
|---|
| 2026.09.28 | ₩27,269 | ₩27,283 | ₩26,881 | ₩27,035 | -0.86% | 1.5만 |
|---|
| 2026.09.25 | ₩27,497 | ₩27,497 | ₩27,176 | ₩27,209 | -1.05% | 2.7만 |
|---|
| 2026.09.24 | ₩27,777 | ₩27,777 | ₩27,443 | ₩27,443 | -1.20% | 8.8천 |
|---|
| 2026.09.23 | ₩28,018 | ₩28,018 | ₩27,657 | ₩27,711 | -1.10% | 1.1만 |
|---|
| 2026.09.22 | ₩28,286 | ₩28,286 | ₩28,031 | ₩28,070 | -0.76% | 16.7만 |
|---|
| 2026.09.21 | ₩28,219 | ₩28,232 | ₩28,025 | ₩28,125 | -0.33% | 1.4만 |
|---|
| 2026.09.18 | ₩28,272 | ₩28,393 | ₩28,245 | ₩28,352 | +0.28% | 1.7만 |
|---|
| 2026.09.17 | ₩28,219 | ₩28,459 | ₩28,219 | ₩28,419 | +0.71% | 1.3만 |
|---|
| 2026.09.16 | ₩28,192 | ₩28,272 | ₩28,179 | ₩28,179 | -0.05% | 9.7천 |
|---|
| 2026.09.15 | ₩28,112 | ₩28,112 | ₩27,991 | ₩28,072 | -0.14% | 4.8천 |
|---|
| 2026.09.14 | ₩28,272 | ₩28,286 | ₩28,085 | ₩28,201 | -0.25% | 6천 |
|---|
| 2026.09.11 | ₩28,406 | ₩28,406 | ₩28,112 | ₩28,125 | -0.99% | 7.8천 |
|---|
| 2026.09.10 | ₩28,326 | ₩28,326 | ₩28,112 | ₩28,145 | -0.64% | 3.7만 |
|---|
| 2026.09.09 | ₩28,714 | ₩28,714 | ₩28,580 | ₩28,586 | -0.44% | 9.6천 |
|---|
| 2026.09.08 | ₩28,780 | ₩28,780 | ₩28,593 | ₩28,600 | -0.63% | 5.8천 |
|---|
| 2026.09.04 | ₩28,513 | ₩28,620 | ₩28,500 | ₩28,553 | +0.14% | 6.4천 |
|---|
| 2026.09.03 | ₩28,406 | ₩28,633 | ₩28,406 | ₩28,620 | +0.75% | 7.8천 |
|---|
| 2026.09.02 | ₩28,339 | ₩28,486 | ₩28,339 | ₩28,433 | +0.33% | 4.7천 |
|---|
| 2026.09.01 | ₩28,540 | ₩28,566 | ₩28,390 | ₩28,390 | -0.52% | 6.8천 |
|---|
| 2026.08.31 | ₩28,486 | ₩28,504 | ₩28,346 | ₩28,385 | -0.36% | 7.4천 |
|---|
| 2026.08.28 | ₩28,419 | ₩28,714 | ₩28,419 | ₩28,573 | +0.54% | 7.9천 |
|---|
| 2026.08.27 | ₩28,566 | ₩28,647 | ₩28,566 | ₩28,613 | +0.16% | 4.1천 |
|---|
| 2026.08.26 | ₩28,613 | ₩28,620 | ₩28,593 | ₩28,613 | 0.00% | 1.4천 |
|---|
| 2026.08.25 | ₩28,560 | ₩28,640 | ₩28,560 | ₩28,640 | +0.28% | 3.5천 |
|---|
| 2026.08.24 | ₩28,647 | ₩28,861 | ₩28,319 | ₩28,413 | -0.82% | 3만 |
|---|
| 2026.08.21 | ₩28,807 | ₩28,807 | ₩28,647 | ₩28,720 | -0.30% | 4.7천 |
|---|
| 2026.08.20 | ₩28,821 | ₩28,821 | ₩28,754 | ₩28,788 | -0.11% | 3.1천 |
|---|
| 2026.08.19 | ₩28,540 | ₩28,992 | ₩28,540 | ₩28,934 | +1.38% | 5.8천 |
|---|
| 2026.08.18 | ₩28,433 | ₩28,566 | ₩28,419 | ₩28,536 | +0.36% | 1.5천 |
|---|
| 2026.08.17 | ₩28,620 | ₩28,647 | ₩28,513 | ₩28,533 | -0.30% | 1.1만 |
|---|
| 2026.08.14 | ₩28,834 | ₩28,834 | ₩28,660 | ₩28,700 | -0.46% | 9.7천 |
|---|
| 2026.08.13 | ₩28,887 | ₩28,928 | ₩28,874 | ₩28,874 | -0.05% | 2.4천 |
|---|
| 2026.08.12 | ₩28,887 | ₩28,887 | ₩28,767 | ₩28,767 | -0.42% | 2.5천 |
|---|
| 2026.08.11 | ₩28,941 | ₩28,941 | ₩28,767 | ₩28,787 | -0.53% | 6.7천 |
|---|
| 2026.08.10 | ₩28,894 | ₩28,901 | ₩28,772 | ₩28,794 | -0.35% | 3.9천 |
|---|
| 2026.08.07 | ₩28,847 | ₩28,968 | ₩28,847 | ₩28,894 | +0.16% | 2.9천 |
|---|
| 2026.08.06 | ₩29,329 | ₩29,329 | ₩28,901 | ₩28,901 | -1.46% | 1.1만 |
|---|
| 2026.08.05 | ₩29,075 | ₩29,075 | ₩28,887 | ₩28,934 | -0.48% | 7.1천 |
|---|
| 2026.08.04 | ₩28,821 | ₩28,928 | ₩28,821 | ₩28,915 | +0.33% | 4천 |
|---|
| 2026.08.03 | ₩29,008 | ₩29,008 | ₩28,774 | ₩28,791 | -0.75% | 6.2천 |
|---|
| 2026.07.31 | ₩29,476 | ₩29,476 | ₩28,754 | ₩28,763 | -2.42% | 9.7천 |
|---|
| 2026.07.30 | ₩29,369 | ₩29,409 | ₩29,222 | ₩29,322 | -0.16% | 5.3천 |
|---|
| 2026.07.29 | ₩29,422 | ₩29,596 | ₩29,262 | ₩29,262 | -0.55% | 7천 |
|---|
| 2026.07.28 | ₩30,024 | ₩30,024 | ₩29,422 | ₩29,449 | -1.92% | 1.1만 |
|---|
| 2026.07.27 | ₩29,436 | ₩29,517 | ₩29,355 | ₩29,517 | +0.28% | 2.9천 |
|---|
| 2026.07.24 | ₩30,492 | ₩30,492 | ₩29,025 | ₩29,269 | -4.01% | 6천 |
|---|
| 2026.07.23 | ₩29,048 | ₩29,048 | ₩28,834 | ₩28,948 | -0.35% | 1.8만 |
|---|
| 2026.07.22 | ₩29,342 | ₩29,342 | ₩29,021 | ₩29,052 | -0.99% | 4.9천 |
|---|
| 2026.07.21 | ₩29,409 | ₩29,409 | ₩29,101 | ₩29,182 | -0.77% | 1.3만 |
|---|
| 2026.07.20 | ₩30,225 | ₩30,225 | ₩29,422 | ₩29,436 | -2.61% | 1.5만 |
|---|
| 2026.07.17 | ₩29,864 | ₩29,864 | ₩29,676 | ₩29,703 | -0.54% | 4.9천 |
|---|
| 2026.07.16 | ₩30,225 | ₩30,225 | ₩29,449 | ₩29,529 | -2.30% | 6.9천 |
|---|
| 2026.07.15 | ₩29,824 | ₩29,824 | ₩29,496 | ₩29,588 | -0.79% | 2.2천 |
|---|
| 2026.07.14 | ₩29,610 | ₩29,822 | ₩29,503 | ₩29,543 | -0.23% | 1만 |
|---|
| 2026.07.13 | ₩30,104 | ₩30,104 | ₩29,610 | ₩29,610 | -1.64% | 5.5천 |
|---|
| 2026.07.10 | ₩30,265 | ₩30,265 | ₩29,648 | ₩29,648 | -2.04% | 1.4만 |
|---|
| 2026.07.09 | ₩29,703 | ₩29,717 | ₩29,690 | ₩29,717 | +0.05% | 1.9만 |
|---|
| 2026.07.08 | ₩29,824 | ₩29,824 | ₩29,717 | ₩29,723 | -0.34% | 1.2만 |
|---|
| 2026.07.07 | ₩29,890 | ₩29,997 | ₩29,770 | ₩29,783 | -0.36% | 8.3천 |
|---|
| 2026.07.06 | ₩30,131 | ₩30,131 | ₩29,984 | ₩30,038 | -0.31% | 6.2천 |
|---|
| 2026.07.02 | ₩30,104 | ₩30,131 | ₩29,890 | ₩30,131 | +0.09% | 9.5천 |
|---|
| 2026.07.01 | ₩30,479 | ₩30,479 | ₩29,944 | ₩30,022 | -1.50% | 8.6만 |
|---|
| 2026.06.30 | ₩30,666 | ₩30,666 | ₩30,519 | ₩30,546 | -0.39% | 2.3만 |
|---|
| 2026.06.29 | ₩30,733 | ₩30,733 | ₩30,586 | ₩30,646 | -0.28% | 4.5천 |
|---|
| 2026.06.26 | ₩30,706 | ₩30,706 | ₩30,359 | ₩30,601 | -0.34% | 9.6천 |
|---|
| 2026.06.25 | ₩30,746 | ₩30,746 | ₩30,586 | ₩30,607 | -0.45% | 4.9천 |
|---|
| 2026.06.24 | ₩30,546 | ₩30,639 | ₩30,519 | ₩30,593 | +0.15% | 7.9천 |
|---|
| 2026.06.23 | ₩30,492 | ₩30,492 | ₩30,238 | ₩30,345 | -0.48% | 3.3만 |
|---|
| 2026.06.22 | ₩31,027 | ₩31,027 | ₩30,626 | ₩30,833 | -0.63% | 1.8만 |
|---|
| 2026.06.18 | ₩30,934 | ₩31,027 | ₩30,934 | ₩31,027 | +0.30% | 1.7만 |
|---|
| 2026.06.17 | ₩30,920 | ₩31,161 | ₩30,813 | ₩30,934 | +0.04% | 2.2천 |
|---|
| 2026.06.16 | ₩30,746 | ₩31,134 | ₩30,506 | ₩31,027 | +0.91% | 3.3만 |
|---|
| 2026.06.15 | ₩30,760 | ₩30,974 | ₩30,639 | ₩30,974 | +0.70% | 8.6만 |
|---|
| 2026.06.12 | ₩30,746 | ₩30,746 | ₩30,506 | ₩30,573 | -0.57% | 7.2천 |
|---|
| 2026.06.11 | ₩30,479 | ₩30,599 | ₩30,439 | ₩30,599 | +0.39% | 900 |
|---|
| 2026.06.10 | ₩30,532 | ₩30,532 | ₩30,305 | ₩30,345 | -0.61% | 1.4만 |
|---|
| 2026.06.09 | ₩30,479 | ₩30,479 | ₩30,359 | ₩30,425 | -0.18% | 5.8천 |
|---|
| 2026.06.08 | ₩30,452 | ₩30,452 | ₩30,278 | ₩30,338 | -0.37% | 6.7천 |
|---|
| 2026.06.05 | ₩30,452 | ₩30,452 | ₩30,321 | ₩30,445 | -0.02% | 1.3만 |
|---|
| 2026.06.04 | ₩30,519 | ₩30,559 | ₩30,385 | ₩30,516 | -0.01% | 2.1만 |
|---|
| 2026.06.03 | ₩30,532 | ₩30,532 | ₩30,318 | ₩30,332 | -0.66% | 9.6천 |
|---|
| 2026.06.02 | ₩30,238 | ₩30,613 | ₩30,238 | ₩30,444 | +0.68% | 6.3천 |
|---|
| 2026.06.01 | ₩30,800 | ₩30,800 | ₩30,245 | ₩30,365 | -1.41% | 5.2천 |
|---|
| 2026.05.29 | ₩30,492 | ₩30,506 | ₩30,359 | ₩30,379 | -0.37% | 1.6만 |
|---|
| 2026.05.28 | ₩30,399 | ₩30,425 | ₩30,305 | ₩30,405 | +0.02% | 4.9천 |
|---|
| 2026.05.27 | ₩31,415 | ₩31,415 | ₩30,292 | ₩30,318 | -3.49% | 2.3만 |
|---|
| 2026.05.26 | ₩30,211 | ₩31,027 | ₩30,211 | ₩31,000 | +2.61% | 1.8만 |
|---|
| 2026.05.22 | ₩30,011 | ₩30,238 | ₩29,971 | ₩30,165 | +0.51% | 1.1만 |
|---|
| 2026.05.21 | ₩29,798 | ₩30,104 | ₩29,797 | ₩30,051 | +0.85% | 6.9천 |
|---|
| 2026.05.20 | ₩29,717 | ₩29,850 | ₩29,556 | ₩29,777 | +0.20% | 1.5만 |
|---|
| 2026.05.19 | ₩29,717 | ₩29,717 | ₩29,603 | ₩29,603 | -0.38% | 1.2만 |
|---|
| 2026.05.18 | ₩30,131 | ₩30,292 | ₩29,652 | ₩29,783 | -1.15% | 3.6만 |
|---|
| 2026.05.15 | ₩30,439 | ₩30,439 | ₩30,104 | ₩30,131 | -1.01% | 9.1천 |
|---|
| 2026.05.14 | ₩30,519 | ₩30,786 | ₩30,519 | ₩30,649 | +0.43% | 8.2천 |
|---|
| 2026.05.13 | ₩30,760 | ₩30,760 | ₩30,519 | ₩30,552 | -0.67% | 3만 |
|---|
| 2026.05.12 | ₩30,893 | ₩30,893 | ₩30,720 | ₩30,773 | -0.39% | 1.9만 |
|---|
| 2026.05.11 | ₩31,121 | ₩31,121 | ₩30,893 | ₩30,920 | -0.64% | 3.5만 |
|---|
| 2026.05.08 | ₩31,148 | ₩31,148 | ₩31,014 | ₩31,054 | -0.30% | 1.8만 |
|---|
| 2026.05.07 | ₩31,161 | ₩31,161 | ₩30,910 | ₩30,910 | -0.81% | 1.7만 |
|---|
| 2026.05.06 | ₩30,893 | ₩31,041 | ₩30,893 | ₩30,960 | +0.22% | 4.5천 |
|---|
| 2026.05.05 | ₩30,934 | ₩30,934 | ₩30,800 | ₩30,853 | -0.26% | 1만 |
|---|
| 2026.05.04 | ₩30,920 | ₩30,934 | ₩30,795 | ₩30,795 | -0.41% | 1만 |
|---|
| 2026.05.01 | ₩31,295 | ₩31,295 | ₩30,906 | ₩30,920 | -1.20% | 6.5천 |
|---|
| 2026.04.30 | ₩30,960 | ₩30,960 | ₩30,840 | ₩30,840 | -0.39% | 1만 |
|---|
| 2026.04.29 | ₩31,014 | ₩31,014 | ₩30,867 | ₩30,873 | -0.45% | 2.7만 |
|---|
| 2026.04.28 | ₩30,987 | ₩30,987 | ₩30,851 | ₩30,987 | 0.00% | 2.2만 |
|---|
| 2026.04.27 | ₩31,241 | ₩31,241 | ₩30,974 | ₩30,987 | -0.81% | 8.3천 |
|---|
| 2026.04.24 | ₩31,148 | ₩31,161 | ₩31,027 | ₩31,081 | -0.21% | 9.3천 |
|---|
| 2026.04.23 | ₩31,161 | ₩31,201 | ₩31,148 | ₩31,148 | -0.04% | 7.1천 |
|---|
| 2026.04.22 | ₩31,428 | ₩31,428 | ₩31,134 | ₩31,141 | -0.91% | 4.5천 |
|---|
| 2026.04.21 | ₩31,415 | ₩31,428 | ₩31,241 | ₩31,301 | -0.36% | 6.2천 |
|---|
| 2026.04.20 | ₩31,442 | ₩31,562 | ₩31,362 | ₩31,448 | +0.02% | 9.4천 |
|---|
| 2026.04.17 | ₩31,723 | ₩31,723 | ₩31,576 | ₩31,604 | -0.38% | 6.1천 |
|---|
| 2026.04.16 | ₩31,616 | ₩31,616 | ₩31,535 | ₩31,535 | -0.25% | 3.8천 |
|---|
| 2026.04.15 | ₩31,736 | ₩31,736 | ₩31,525 | ₩31,589 | -0.46% | 8.7천 |
|---|
| 2026.04.14 | ₩31,709 | ₩31,709 | ₩31,549 | ₩31,656 | -0.17% | 1.2만 |
|---|
| 2026.04.13 | ₩31,562 | ₩31,562 | ₩31,435 | ₩31,514 | -0.15% | 9.9천 |
|---|
| 2026.04.10 | ₩31,562 | ₩31,562 | ₩31,395 | ₩31,404 | -0.50% | 1.7천 |
|---|
| 2026.04.09 | ₩31,602 | ₩31,602 | ₩31,408 | ₩31,482 | -0.38% | 1.7천 |
|---|
| 2026.04.08 | ₩31,830 | ₩31,830 | ₩31,489 | ₩31,489 | -1.07% | 4.5천 |
|---|
| 2026.04.07 | ₩31,589 | ₩31,589 | ₩31,281 | ₩31,395 | -0.61% | 8.2천 |
|---|
| 2026.04.06 | ₩31,549 | ₩31,549 | ₩31,415 | ₩31,475 | -0.23% | 3.1천 |
|---|
| 2026.04.02 | ₩31,375 | ₩31,387 | ₩31,295 | ₩31,382 | +0.02% | 1천 |
|---|
| 2026.04.01 | ₩31,469 | ₩31,493 | ₩31,228 | ₩31,308 | -0.51% | 8.3천 |
|---|
| 2026.03.31 | ₩31,535 | ₩31,535 | ₩31,415 | ₩31,423 | -0.36% | 4.4천 |
|---|
| 2026.03.30 | ₩31,495 | ₩31,495 | ₩31,323 | ₩31,323 | -0.55% | 1.9천 |
|---|
| 2026.03.27 | ₩31,094 | ₩31,158 | ₩30,960 | ₩31,047 | -0.15% | 2.6천 |
|---|
| 2026.03.26 | ₩31,362 | ₩31,362 | ₩31,241 | ₩31,241 | -0.38% | 2.1천 |
|---|
| 2026.03.25 | ₩31,469 | ₩31,469 | ₩31,295 | ₩31,321 | -0.47% | 2.4천 |
|---|
| 2026.03.24 | ₩31,428 | ₩31,442 | ₩31,074 | ₩31,415 | -0.04% | 5.6천 |
|---|
| 2026.03.23 | ₩31,629 | ₩31,629 | ₩31,435 | ₩31,435 | -0.61% | 3.6천 |
|---|
| 2026.03.20 | ₩32,044 | ₩32,044 | ₩31,723 | ₩31,732 | -0.97% | 5.5천 |
|---|
| 2026.03.19 | ₩31,830 | ₩32,030 | ₩31,810 | ₩31,995 | +0.52% | 1.7만 |
|---|
| 2026.03.18 | ₩31,843 | ₩31,843 | ₩31,763 | ₩31,776 | -0.21% | 1.8천 |
|---|
| 2026.03.17 | ₩31,990 | ₩31,990 | ₩31,843 | ₩31,903 | -0.27% | 800 |
|---|
| 2026.03.16 | ₩31,950 | ₩31,950 | ₩31,769 | ₩31,769 | -0.57% | 2.6천 |
|---|
| 2026.03.13 | ₩32,097 | ₩32,097 | ₩31,703 | ₩31,703 | -1.23% | 3.2천 |
|---|
| 2026.03.12 | ₩32,124 | ₩32,124 | ₩31,634 | ₩31,769 | -1.10% | 4.1천 |
|---|
| 2026.03.11 | ₩32,164 | ₩32,164 | ₩32,064 | ₩32,064 | -0.31% | 2.4천 |
|---|
| 2026.03.10 | ₩32,579 | ₩32,579 | ₩32,238 | ₩32,238 | -1.05% | 2.3천 |
|---|
| 2026.03.09 | ₩32,391 | ₩32,522 | ₩32,264 | ₩32,522 | +0.40% | 3천 |
|---|
| 2026.03.06 | ₩32,070 | ₩32,338 | ₩31,977 | ₩32,181 | +0.35% | 4.4만 |
|---|
| 2026.03.05 | ₩32,525 | ₩32,525 | ₩32,311 | ₩32,378 | -0.45% | 4.7천 |
|---|
| 2026.03.04 | ₩32,585 | ₩32,632 | ₩32,585 | ₩32,612 | +0.08% | 2.6천 |
|---|
| 2026.03.03 | ₩32,833 | ₩32,833 | ₩32,450 | ₩32,563 | -0.82% | 1.1만 |
|---|
| 2026.03.02 | ₩33,100 | ₩33,100 | ₩32,913 | ₩32,953 | -0.44% | 3.6천 |
|---|
| 2026.02.27 | ₩32,912 | ₩32,912 | ₩32,906 | ₩32,906 | -0.02% | 1.1천 |
|---|
| 2026.02.26 | ₩32,940 | ₩32,940 | ₩32,806 | ₩32,841 | -0.30% | 8.6천 |
|---|
| 2026.02.25 | ₩32,846 | ₩32,853 | ₩32,746 | ₩32,746 | -0.31% | 2.6천 |
|---|
| 2026.02.24 | ₩32,752 | ₩32,779 | ₩32,719 | ₩32,719 | -0.10% | 1.6천 |
|---|
| 2026.02.23 | ₩32,806 | ₩32,806 | ₩32,766 | ₩32,774 | -0.10% | 5.1천 |
|---|
| 2026.02.20 | ₩32,980 | ₩33,167 | ₩32,926 | ₩33,099 | +0.36% | 3천 |
|---|
| 2026.02.19 | ₩33,247 | ₩33,247 | ₩33,060 | ₩33,160 | -0.26% | 2천 |
|---|
| 2026.02.18 | ₩33,290 | ₩33,568 | ₩33,171 | ₩33,348 | +0.17% | 5.6천 |
|---|
| 2026.02.17 | ₩33,147 | ₩33,301 | ₩33,147 | ₩33,226 | +0.24% | 2.7만 |
|---|
| 2026.02.13 | ₩33,100 | ₩33,167 | ₩33,020 | ₩33,040 | -0.18% | 3.6천 |
|---|
| 2026.02.12 | ₩32,806 | ₩32,980 | ₩32,739 | ₩32,980 | +0.53% | 1.3천 |
|---|
| 2026.02.11 | ₩32,605 | ₩32,672 | ₩32,605 | ₩32,672 | +0.21% | 800 |
|---|
| 2026.02.10 | ₩32,431 | ₩32,659 | ₩32,231 | ₩32,645 | +0.66% | 3.9천 |
|---|
| 2026.02.09 | ₩32,244 | ₩32,498 | ₩32,124 | ₩32,498 | +0.79% | 1.3천 |
|---|
| 2026.02.06 | ₩32,405 | ₩32,441 | ₩32,365 | ₩32,441 | +0.11% | 500 |
|---|
| 2026.02.05 | ₩32,351 | ₩32,403 | ₩32,204 | ₩32,338 | -0.04% | 7.8천 |
|---|
| 2026.02.04 | ₩32,197 | ₩32,243 | ₩32,151 | ₩32,171 | -0.08% | 2.4만 |
|---|
| 2026.02.03 | ₩32,191 | ₩32,251 | ₩32,164 | ₩32,251 | +0.19% | 800 |
|---|
| 2026.02.02 | ₩32,739 | ₩32,739 | ₩32,204 | ₩32,226 | -1.57% | 2.1천 |
|---|
| 2026.01.30 | ₩32,311 | ₩32,318 | ₩32,284 | ₩32,296 | -0.05% | 1.6천 |
|---|
| 2026.01.29 | ₩32,326 | ₩32,371 | ₩32,326 | ₩32,371 | +0.14% | 900 |
|---|
| 2026.01.28 | ₩32,284 | ₩32,431 | ₩32,244 | ₩32,391 | +0.33% | 3.8천 |
|---|
| 2026.01.27 | ₩32,766 | ₩32,766 | ₩32,485 | ₩32,485 | -0.86% | 1.5천 |
|---|
| 2026.01.26 | ₩33,114 | ₩33,114 | ₩32,746 | ₩32,755 | -1.08% | 2.9천 |
|---|
| 2026.01.23 | ₩32,579 | ₩32,579 | ₩32,485 | ₩32,532 | -0.14% | 1.8천 |
|---|
| 2026.01.22 | ₩32,164 | ₩32,438 | ₩32,164 | ₩32,438 | +0.85% | 8.9천 |
|---|
| 2026.01.21 | ₩32,766 | ₩32,766 | ₩32,302 | ₩32,302 | -1.42% | 2.5천 |
|---|
| 2026.01.20 | ₩32,993 | ₩32,993 | ₩32,338 | ₩32,391 | -1.82% | 1.7만 |
|---|
| 2026.01.16 | ₩32,980 | ₩33,033 | ₩32,966 | ₩33,000 | +0.06% | 1.3천 |
|---|
| 2026.01.15 | ₩33,114 | ₩33,114 | ₩32,940 | ₩32,993 | -0.36% | 1.1천 |
|---|
| 2026.01.14 | ₩32,926 | ₩32,926 | ₩32,870 | ₩32,900 | -0.08% | 900 |
|---|
| 2026.01.13 | ₩32,732 | ₩32,766 | ₩32,672 | ₩32,718 | -0.04% | 5.1천 |
|---|
| 2026.01.12 | ₩33,060 | ₩33,060 | ₩32,732 | ₩32,732 | -0.99% | 500 |
|---|
| 2026.01.09 | ₩32,739 | ₩32,900 | ₩32,739 | ₩32,886 | +0.45% | 6.1천 |
|---|
| 2026.01.08 | ₩32,592 | ₩32,625 | ₩32,592 | ₩32,625 | +0.10% | 500 |
|---|
| 2026.01.07 | ₩32,759 | ₩32,785 | ₩32,672 | ₩32,684 | -0.23% | 2.8만 |
|---|
| 2026.01.06 | ₩32,565 | ₩32,666 | ₩32,565 | ₩32,666 | +0.31% | 2.2천 |
|---|
| 2026.01.05 | ₩32,579 | ₩32,592 | ₩32,217 | ₩32,505 | -0.23% | 8.7만 |
|---|
| 2026.01.02 | ₩32,644 | ₩32,660 | ₩32,644 | ₩32,656 | +0.04% | 1.3천 |
|---|
| 2025.12.31 | ₩32,755 | ₩32,755 | ₩32,755 | ₩32,755 | 0.00% | 1.2천 |
|---|
| 2025.12.30 | ₩32,859 | ₩32,873 | ₩32,826 | ₩32,826 | -0.10% | 1.1천 |
|---|
| 2025.12.29 | ₩32,699 | ₩32,886 | ₩32,699 | ₩32,879 | +0.55% | 2.2천 |
|---|
| 2025.12.26 | ₩32,912 | ₩32,913 | ₩32,846 | ₩32,846 | -0.20% | 1.5천 |
|---|
| 2025.12.24 | ₩32,605 | ₩32,993 | ₩32,605 | ₩32,993 | +1.19% | 6.9천 |
|---|
| 2025.12.23 | ₩32,649 | ₩32,846 | ₩32,649 | ₩32,766 | +0.36% | 2.3천 |
|---|
| 2025.12.22 | ₩33,087 | ₩33,087 | ₩32,766 | ₩32,912 | -0.53% | 2.8천 |
|---|
| 2025.12.19 | ₩33,180 | ₩33,180 | ₩33,033 | ₩33,085 | -0.29% | 3.4천 |
|---|
| 2025.12.18 | ₩32,900 | ₩33,100 | ₩32,900 | ₩33,095 | +0.59% | 2.2천 |
|---|
| 2025.12.17 | ₩33,033 | ₩33,033 | ₩32,913 | ₩32,913 | -0.36% | 2.9만 |
|---|
| 2025.12.16 | ₩32,913 | ₩33,033 | ₩32,859 | ₩33,033 | +0.37% | 3.6천 |
|---|
| 2025.12.15 | ₩33,287 | ₩33,287 | ₩32,879 | ₩32,997 | -0.87% | 2.5천 |
|---|
| 2025.12.12 | ₩32,766 | ₩32,940 | ₩32,766 | ₩32,867 | +0.31% | 7.5천 |
|---|
| 2025.12.11 | ₩33,194 | ₩33,247 | ₩33,194 | ₩33,212 | +0.06% | 1.5천 |
|---|
| 2025.12.10 | ₩32,953 | ₩33,194 | ₩32,953 | ₩33,130 | +0.54% | 1.9천 |
|---|
| 2025.12.09 | ₩33,060 | ₩33,167 | ₩33,060 | ₩33,119 | +0.18% | 4.3천 |
|---|
| 2025.12.08 | ₩33,321 | ₩33,321 | ₩32,966 | ₩33,056 | -0.79% | 2.7천 |
|---|
| 2025.12.05 | ₩33,488 | ₩33,488 | ₩33,328 | ₩33,328 | -0.48% | 900 |
|---|
| 2025.12.04 | ₩33,461 | ₩33,622 | ₩33,328 | ₩33,332 | -0.39% | 4.4만 |
|---|
| 2025.12.03 | ₩33,381 | ₩33,582 | ₩33,381 | ₩33,521 | +0.42% | 8.1천 |
|---|
| 2025.12.02 | ₩33,568 | ₩33,568 | ₩33,207 | ₩33,437 | -0.39% | 4.2천 |
|---|
| 2025.12.01 | ₩33,755 | ₩33,755 | ₩33,568 | ₩33,576 | -0.53% | 7.9천 |
|---|
| 2025.11.28 | ₩33,996 | ₩33,996 | ₩33,824 | ₩33,824 | -0.51% | 1.6천 |
|---|
| 2025.11.26 | ₩33,754 | ₩33,876 | ₩33,754 | ₩33,876 | +0.36% | 900 |
|---|
| 2025.11.25 | ₩33,722 | ₩33,857 | ₩33,722 | ₩33,773 | +0.15% | 2.1천 |
|---|
| 2025.11.24 | ₩34,040 | ₩34,198 | ₩33,782 | ₩33,809 | -0.68% | 7.6천 |
|---|
| 2025.11.21 | ₩34,117 | ₩34,357 | ₩33,969 | ₩34,166 | +0.15% | 1.9만 |
|---|
| 2025.11.20 | ₩33,903 | ₩34,063 | ₩33,874 | ₩34,018 | +0.34% | 2.1만 |
|---|
| 2025.11.19 | ₩34,011 | ₩34,011 | ₩34,004 | ₩34,004 | -0.02% | 500 |
|---|
| 2025.11.18 | ₩33,996 | ₩34,036 | ₩33,984 | ₩33,984 | -0.04% | 5.2천 |
|---|
| 2025.11.17 | ₩34,264 | ₩34,478 | ₩34,224 | ₩34,372 | +0.32% | 2.1천 |
|---|
| 2025.11.14 | ₩34,063 | ₩34,063 | ₩33,983 | ₩34,016 | -0.14% | 2.9천 |
|---|
| 2025.11.13 | ₩34,290 | ₩34,290 | ₩34,177 | ₩34,177 | -0.33% | 800 |
|---|
| 2025.11.12 | ₩34,264 | ₩34,446 | ₩34,264 | ₩34,265 | +0.00% | 1.6천 |
|---|
| 2025.11.11 | ₩34,103 | ₩34,277 | ₩34,038 | ₩34,175 | +0.21% | 2.9천 |
|---|
| 2025.11.10 | ₩34,906 | ₩34,906 | ₩34,237 | ₩34,337 | -1.63% | 2.5천 |
|---|
| 2025.11.07 | ₩34,117 | ₩34,233 | ₩34,117 | ₩34,233 | +0.34% | 3.3천 |
|---|
| 2025.11.06 | ₩34,050 | ₩34,197 | ₩34,050 | ₩34,165 | +0.34% | 2.1천 |
|---|
| 2025.11.05 | ₩34,411 | ₩34,411 | ₩33,976 | ₩33,976 | -1.26% | 1.1만 |
|---|
| 2025.11.04 | ₩34,571 | ₩34,571 | ₩34,371 | ₩34,391 | -0.52% | 6천 |
|---|
| 2025.11.03 | ₩34,504 | ₩34,598 | ₩34,371 | ₩34,377 | -0.37% | 5.5천 |
|---|
| 2025.10.31 | ₩35,039 | ₩35,039 | ₩34,504 | ₩34,563 | -1.36% | 4.8천 |
|---|
| 2025.10.30 | ₩34,705 | ₩34,705 | ₩34,577 | ₩34,579 | -0.36% | 7.2천 |
|---|
| 2025.10.29 | ₩34,825 | ₩34,891 | ₩34,812 | ₩34,819 | -0.02% | 1.9천 |
|---|
| 2025.10.28 | ₩35,106 | ₩35,106 | ₩34,769 | ₩34,882 | -0.64% | 1.5만 |
|---|
| 2025.10.27 | ₩34,906 | ₩35,120 | ₩34,625 | ₩34,825 | -0.23% | 1.4만 |
|---|
| 2025.10.24 | ₩34,571 | ₩34,678 | ₩34,558 | ₩34,664 | +0.27% | 2.1천 |
|---|
| 2025.10.23 | ₩34,630 | ₩34,648 | ₩34,543 | ₩34,543 | -0.25% | 2.7천 |
|---|
| 2025.10.22 | ₩34,598 | ₩34,652 | ₩34,598 | ₩34,652 | +0.15% | 500 |
|---|
| 2025.10.21 | ₩34,702 | ₩34,705 | ₩34,678 | ₩34,678 | -0.07% | 600 |
|---|
| 2025.10.20 | ₩34,561 | ₩34,959 | ₩34,561 | ₩34,627 | +0.19% | 4.4만 |
|---|
| 2025.10.17 | ₩34,411 | ₩34,999 | ₩34,411 | ₩34,887 | +1.38% | 8.7천 |
|---|
| 2025.10.16 | ₩34,585 | ₩34,959 | ₩34,585 | ₩34,920 | +0.97% | 1천 |
|---|
| 2025.10.15 | ₩34,732 | ₩34,892 | ₩34,678 | ₩34,678 | -0.15% | 6.2천 |
|---|
| 2025.10.14 | ₩35,039 | ₩35,053 | ₩34,625 | ₩34,796 | -0.69% | 1.4만 |
|---|
| 2025.10.13 | ₩34,772 | ₩35,334 | ₩34,772 | ₩35,172 | +1.15% | 1.7만 |
|---|
| 2025.10.10 | ₩34,397 | ₩34,705 | ₩34,397 | ₩34,684 | +0.83% | 7.3천 |
|---|