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 | ₩26,945 | ₩26,945 | ₩26,771 | ₩26,878 | -0.25% | 1.3만 |
| 2026.10.08 | ₩26,745 | ₩26,945 | ₩26,707 | ₩26,912 | +0.63% | 5.2천 |
| 2026.10.07 | ₩26,577 | ₩26,639 | ₩26,577 | ₩26,639 | +0.23% | 2.1천 |
| 2026.10.06 | ₩26,811 | ₩26,811 | ₩26,638 | ₩26,638 | -0.65% | 5.6천 |
| 2026.10.05 | ₩26,745 | ₩26,885 | ₩26,745 | ₩26,745 | 0.00% | 1.5만 |
| 2026.10.02 | ₩27,012 | ₩27,012 | ₩26,758 | ₩26,758 | -0.94% | 1.2만 |
| 2026.10.01 | ₩26,745 | ₩26,750 | ₩26,437 | ₩26,711 | -0.12% | 2만 |
| 2026.09.30 | ₩26,838 | ₩26,878 | ₩26,771 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩26,791 |
| -0.17% |
| 3.6천 |
| 2026.09.29 | ₩27,186 | ₩27,186 | ₩26,865 | ₩26,917 | -0.99% | 4.1천 |
|---|
| 2026.09.28 | ₩27,266 | ₩27,279 | ₩26,878 | ₩27,032 | -0.86% | 1.5만 |
|---|
| 2026.09.25 | ₩27,493 | ₩27,493 | ₩27,173 | ₩27,206 | -1.05% | 2.7만 |
|---|
| 2026.09.24 | ₩27,774 | ₩27,774 | ₩27,440 | ₩27,440 | -1.20% | 8.8천 |
|---|
| 2026.09.23 | ₩28,015 | ₩28,015 | ₩27,654 | ₩27,707 | -1.10% | 1.1만 |
|---|
| 2026.09.22 | ₩28,282 | ₩28,282 | ₩28,028 | ₩28,067 | -0.76% | 16.7만 |
|---|
| 2026.09.21 | ₩28,216 | ₩28,229 | ₩28,022 | ₩28,122 | -0.33% | 1.4만 |
|---|
| 2026.09.18 | ₩28,269 | ₩28,389 | ₩28,242 | ₩28,349 | +0.28% | 1.7만 |
|---|
| 2026.09.17 | ₩28,216 | ₩28,456 | ₩28,216 | ₩28,416 | +0.71% | 1.3만 |
|---|
| 2026.09.16 | ₩28,189 | ₩28,269 | ₩28,175 | ₩28,175 | -0.05% | 9.7천 |
|---|
| 2026.09.15 | ₩28,109 | ₩28,109 | ₩27,988 | ₩28,068 | -0.14% | 4.8천 |
|---|
| 2026.09.14 | ₩28,269 | ₩28,282 | ₩28,082 | ₩28,198 | -0.25% | 6천 |
|---|
| 2026.09.11 | ₩28,403 | ₩28,403 | ₩28,109 | ₩28,122 | -0.99% | 7.8천 |
|---|
| 2026.09.10 | ₩28,323 | ₩28,323 | ₩28,109 | ₩28,142 | -0.64% | 3.7만 |
|---|
| 2026.09.09 | ₩28,710 | ₩28,710 | ₩28,577 | ₩28,583 | -0.44% | 9.6천 |
|---|
| 2026.09.08 | ₩28,777 | ₩28,777 | ₩28,590 | ₩28,597 | -0.63% | 5.8천 |
|---|
| 2026.09.04 | ₩28,510 | ₩28,617 | ₩28,496 | ₩28,550 | +0.14% | 6.4천 |
|---|
| 2026.09.03 | ₩28,403 | ₩28,630 | ₩28,403 | ₩28,617 | +0.75% | 7.8천 |
|---|
| 2026.09.02 | ₩28,336 | ₩28,483 | ₩28,336 | ₩28,430 | +0.33% | 4.7천 |
|---|
| 2026.09.01 | ₩28,536 | ₩28,563 | ₩28,387 | ₩28,387 | -0.52% | 6.8천 |
|---|
| 2026.08.31 | ₩28,483 | ₩28,500 | ₩28,343 | ₩28,381 | -0.36% | 7.4천 |
|---|
| 2026.08.28 | ₩28,416 | ₩28,710 | ₩28,416 | ₩28,570 | +0.54% | 7.9천 |
|---|
| 2026.08.27 | ₩28,563 | ₩28,643 | ₩28,563 | ₩28,610 | +0.16% | 4.1천 |
|---|
| 2026.08.26 | ₩28,610 | ₩28,617 | ₩28,590 | ₩28,610 | 0.00% | 1.4천 |
|---|
| 2026.08.25 | ₩28,557 | ₩28,637 | ₩28,557 | ₩28,637 | +0.28% | 3.5천 |
|---|
| 2026.08.24 | ₩28,643 | ₩28,857 | ₩28,316 | ₩28,409 | -0.82% | 3만 |
|---|
| 2026.08.21 | ₩28,804 | ₩28,804 | ₩28,643 | ₩28,717 | -0.30% | 4.7천 |
|---|
| 2026.08.20 | ₩28,817 | ₩28,817 | ₩28,750 | ₩28,785 | -0.11% | 3.1천 |
|---|
| 2026.08.19 | ₩28,536 | ₩28,988 | ₩28,536 | ₩28,931 | +1.38% | 5.8천 |
|---|
| 2026.08.18 | ₩28,430 | ₩28,563 | ₩28,416 | ₩28,532 | +0.36% | 1.5천 |
|---|
| 2026.08.17 | ₩28,617 | ₩28,643 | ₩28,510 | ₩28,530 | -0.30% | 1.1만 |
|---|
| 2026.08.14 | ₩28,831 | ₩28,831 | ₩28,657 | ₩28,697 | -0.46% | 9.7천 |
|---|
| 2026.08.13 | ₩28,884 | ₩28,924 | ₩28,871 | ₩28,871 | -0.05% | 2.4천 |
|---|
| 2026.08.12 | ₩28,884 | ₩28,884 | ₩28,764 | ₩28,764 | -0.42% | 2.5천 |
|---|
| 2026.08.11 | ₩28,938 | ₩28,938 | ₩28,764 | ₩28,784 | -0.53% | 6.7천 |
|---|
| 2026.08.10 | ₩28,891 | ₩28,898 | ₩28,769 | ₩28,791 | -0.35% | 3.9천 |
|---|
| 2026.08.07 | ₩28,844 | ₩28,964 | ₩28,844 | ₩28,891 | +0.16% | 2.9천 |
|---|
| 2026.08.06 | ₩29,325 | ₩29,325 | ₩28,898 | ₩28,898 | -1.46% | 1.1만 |
|---|
| 2026.08.05 | ₩29,071 | ₩29,071 | ₩28,884 | ₩28,931 | -0.48% | 7.1천 |
|---|
| 2026.08.04 | ₩28,817 | ₩28,924 | ₩28,817 | ₩28,912 | +0.33% | 4천 |
|---|
| 2026.08.03 | ₩29,005 | ₩29,005 | ₩28,771 | ₩28,788 | -0.75% | 6.2천 |
|---|
| 2026.07.31 | ₩29,473 | ₩29,473 | ₩28,750 | ₩28,760 | -2.42% | 9.7천 |
|---|
| 2026.07.30 | ₩29,366 | ₩29,406 | ₩29,218 | ₩29,319 | -0.16% | 5.3천 |
|---|
| 2026.07.29 | ₩29,419 | ₩29,593 | ₩29,259 | ₩29,259 | -0.55% | 7천 |
|---|
| 2026.07.28 | ₩30,021 | ₩30,021 | ₩29,419 | ₩29,446 | -1.92% | 1.1만 |
|---|
| 2026.07.27 | ₩29,432 | ₩29,514 | ₩29,352 | ₩29,514 | +0.28% | 2.9천 |
|---|
| 2026.07.24 | ₩30,489 | ₩30,489 | ₩29,022 | ₩29,265 | -4.01% | 6천 |
|---|
| 2026.07.23 | ₩29,045 | ₩29,045 | ₩28,831 | ₩28,944 | -0.35% | 1.8만 |
|---|
| 2026.07.22 | ₩29,339 | ₩29,339 | ₩29,018 | ₩29,049 | -0.99% | 4.9천 |
|---|
| 2026.07.21 | ₩29,406 | ₩29,406 | ₩29,098 | ₩29,178 | -0.77% | 1.3만 |
|---|
| 2026.07.20 | ₩30,221 | ₩30,221 | ₩29,419 | ₩29,432 | -2.61% | 1.5만 |
|---|
| 2026.07.17 | ₩29,860 | ₩29,860 | ₩29,673 | ₩29,700 | -0.54% | 4.9천 |
|---|
| 2026.07.16 | ₩30,221 | ₩30,221 | ₩29,446 | ₩29,526 | -2.30% | 6.9천 |
|---|
| 2026.07.15 | ₩29,820 | ₩29,820 | ₩29,493 | ₩29,585 | -0.79% | 2.2천 |
|---|
| 2026.07.14 | ₩29,606 | ₩29,819 | ₩29,499 | ₩29,539 | -0.23% | 1만 |
|---|
| 2026.07.13 | ₩30,101 | ₩30,101 | ₩29,606 | ₩29,606 | -1.64% | 5.5천 |
|---|
| 2026.07.10 | ₩30,262 | ₩30,262 | ₩29,645 | ₩29,645 | -2.04% | 1.4만 |
|---|
| 2026.07.09 | ₩29,700 | ₩29,713 | ₩29,687 | ₩29,713 | +0.05% | 1.9만 |
|---|
| 2026.07.08 | ₩29,820 | ₩29,820 | ₩29,713 | ₩29,720 | -0.34% | 1.2만 |
|---|
| 2026.07.07 | ₩29,887 | ₩29,994 | ₩29,767 | ₩29,780 | -0.36% | 8.3천 |
|---|
| 2026.07.06 | ₩30,128 | ₩30,128 | ₩29,981 | ₩30,034 | -0.31% | 6.2천 |
|---|
| 2026.07.02 | ₩30,101 | ₩30,128 | ₩29,887 | ₩30,128 | +0.09% | 9.5천 |
|---|
| 2026.07.01 | ₩30,475 | ₩30,475 | ₩29,941 | ₩30,018 | -1.50% | 8.6만 |
|---|
| 2026.06.30 | ₩30,663 | ₩30,663 | ₩30,516 | ₩30,542 | -0.39% | 2.3만 |
|---|
| 2026.06.29 | ₩30,730 | ₩30,730 | ₩30,582 | ₩30,643 | -0.28% | 4.5천 |
|---|
| 2026.06.26 | ₩30,703 | ₩30,703 | ₩30,355 | ₩30,597 | -0.34% | 9.6천 |
|---|
| 2026.06.25 | ₩30,743 | ₩30,743 | ₩30,582 | ₩30,604 | -0.45% | 4.9천 |
|---|
| 2026.06.24 | ₩30,542 | ₩30,636 | ₩30,516 | ₩30,589 | +0.15% | 7.9천 |
|---|
| 2026.06.23 | ₩30,489 | ₩30,489 | ₩30,235 | ₩30,342 | -0.48% | 3.3만 |
|---|
| 2026.06.22 | ₩31,024 | ₩31,024 | ₩30,623 | ₩30,830 | -0.63% | 1.8만 |
|---|
| 2026.06.18 | ₩30,930 | ₩31,024 | ₩30,930 | ₩31,024 | +0.30% | 1.7만 |
|---|
| 2026.06.17 | ₩30,917 | ₩31,157 | ₩30,810 | ₩30,930 | +0.04% | 2.2천 |
|---|
| 2026.06.16 | ₩30,743 | ₩31,131 | ₩30,502 | ₩31,024 | +0.91% | 3.3만 |
|---|
| 2026.06.15 | ₩30,756 | ₩30,970 | ₩30,636 | ₩30,970 | +0.70% | 8.6만 |
|---|
| 2026.06.12 | ₩30,743 | ₩30,743 | ₩30,502 | ₩30,569 | -0.57% | 7.2천 |
|---|
| 2026.06.11 | ₩30,475 | ₩30,596 | ₩30,435 | ₩30,596 | +0.39% | 900 |
|---|
| 2026.06.10 | ₩30,529 | ₩30,529 | ₩30,302 | ₩30,342 | -0.61% | 1.4만 |
|---|
| 2026.06.09 | ₩30,475 | ₩30,475 | ₩30,355 | ₩30,422 | -0.18% | 5.8천 |
|---|
| 2026.06.08 | ₩30,449 | ₩30,449 | ₩30,275 | ₩30,335 | -0.37% | 6.7천 |
|---|
| 2026.06.05 | ₩30,449 | ₩30,449 | ₩30,318 | ₩30,442 | -0.02% | 1.3만 |
|---|
| 2026.06.04 | ₩30,516 | ₩30,556 | ₩30,382 | ₩30,513 | -0.01% | 2.1만 |
|---|
| 2026.06.03 | ₩30,529 | ₩30,529 | ₩30,315 | ₩30,328 | -0.66% | 9.6천 |
|---|
| 2026.06.02 | ₩30,235 | ₩30,609 | ₩30,235 | ₩30,441 | +0.68% | 6.3천 |
|---|
| 2026.06.01 | ₩30,796 | ₩30,796 | ₩30,241 | ₩30,362 | -1.41% | 5.2천 |
|---|
| 2026.05.29 | ₩30,489 | ₩30,502 | ₩30,355 | ₩30,375 | -0.37% | 1.6만 |
|---|
| 2026.05.28 | ₩30,395 | ₩30,422 | ₩30,302 | ₩30,402 | +0.02% | 4.9천 |
|---|
| 2026.05.27 | ₩31,412 | ₩31,412 | ₩30,288 | ₩30,315 | -3.49% | 2.3만 |
|---|
| 2026.05.26 | ₩30,208 | ₩31,024 | ₩30,208 | ₩30,997 | +2.61% | 1.8만 |
|---|
| 2026.05.22 | ₩30,007 | ₩30,235 | ₩29,967 | ₩30,161 | +0.51% | 1.1만 |
|---|
| 2026.05.21 | ₩29,795 | ₩30,101 | ₩29,793 | ₩30,048 | +0.85% | 6.9천 |
|---|
| 2026.05.20 | ₩29,713 | ₩29,847 | ₩29,553 | ₩29,773 | +0.20% | 1.5만 |
|---|
| 2026.05.19 | ₩29,713 | ₩29,713 | ₩29,600 | ₩29,600 | -0.38% | 1.2만 |
|---|
| 2026.05.18 | ₩30,128 | ₩30,288 | ₩29,649 | ₩29,780 | -1.15% | 3.6만 |
|---|
| 2026.05.15 | ₩30,435 | ₩30,435 | ₩30,101 | ₩30,128 | -1.01% | 9.1천 |
|---|
| 2026.05.14 | ₩30,516 | ₩30,783 | ₩30,516 | ₩30,645 | +0.43% | 8.2천 |
|---|
| 2026.05.13 | ₩30,756 | ₩30,756 | ₩30,516 | ₩30,549 | -0.67% | 3만 |
|---|
| 2026.05.12 | ₩30,890 | ₩30,890 | ₩30,716 | ₩30,770 | -0.39% | 1.9만 |
|---|
| 2026.05.11 | ₩31,117 | ₩31,117 | ₩30,890 | ₩30,917 | -0.64% | 3.5만 |
|---|
| 2026.05.08 | ₩31,144 | ₩31,144 | ₩31,010 | ₩31,050 | -0.30% | 1.8만 |
|---|
| 2026.05.07 | ₩31,157 | ₩31,157 | ₩30,906 | ₩30,906 | -0.81% | 1.7만 |
|---|
| 2026.05.06 | ₩30,890 | ₩31,037 | ₩30,890 | ₩30,957 | +0.22% | 4.5천 |
|---|
| 2026.05.05 | ₩30,930 | ₩30,930 | ₩30,796 | ₩30,850 | -0.26% | 1만 |
|---|
| 2026.05.04 | ₩30,917 | ₩30,930 | ₩30,791 | ₩30,791 | -0.41% | 1만 |
|---|
| 2026.05.01 | ₩31,291 | ₩31,291 | ₩30,902 | ₩30,917 | -1.20% | 6.5천 |
|---|
| 2026.04.30 | ₩30,957 | ₩30,957 | ₩30,837 | ₩30,837 | -0.39% | 1만 |
|---|
| 2026.04.29 | ₩31,010 | ₩31,010 | ₩30,863 | ₩30,870 | -0.45% | 2.7만 |
|---|
| 2026.04.28 | ₩30,984 | ₩30,984 | ₩30,847 | ₩30,984 | 0.00% | 2.2만 |
|---|
| 2026.04.27 | ₩31,238 | ₩31,238 | ₩30,970 | ₩30,984 | -0.81% | 8.3천 |
|---|
| 2026.04.24 | ₩31,144 | ₩31,157 | ₩31,024 | ₩31,077 | -0.21% | 9.3천 |
|---|
| 2026.04.23 | ₩31,157 | ₩31,198 | ₩31,144 | ₩31,144 | -0.04% | 7.1천 |
|---|
| 2026.04.22 | ₩31,425 | ₩31,425 | ₩31,131 | ₩31,137 | -0.91% | 4.5천 |
|---|
| 2026.04.21 | ₩31,412 | ₩31,425 | ₩31,238 | ₩31,298 | -0.36% | 6.2천 |
|---|
| 2026.04.20 | ₩31,438 | ₩31,559 | ₩31,358 | ₩31,445 | +0.02% | 9.4천 |
|---|
| 2026.04.17 | ₩31,719 | ₩31,719 | ₩31,572 | ₩31,600 | -0.38% | 6.1천 |
|---|
| 2026.04.16 | ₩31,612 | ₩31,612 | ₩31,532 | ₩31,532 | -0.25% | 3.8천 |
|---|
| 2026.04.15 | ₩31,732 | ₩31,732 | ₩31,521 | ₩31,585 | -0.46% | 8.7천 |
|---|
| 2026.04.14 | ₩31,706 | ₩31,706 | ₩31,545 | ₩31,652 | -0.17% | 1.2만 |
|---|
| 2026.04.13 | ₩31,559 | ₩31,559 | ₩31,432 | ₩31,510 | -0.15% | 9.9천 |
|---|
| 2026.04.10 | ₩31,559 | ₩31,559 | ₩31,391 | ₩31,401 | -0.50% | 1.7천 |
|---|
| 2026.04.09 | ₩31,599 | ₩31,599 | ₩31,405 | ₩31,478 | -0.38% | 1.7천 |
|---|
| 2026.04.08 | ₩31,826 | ₩31,826 | ₩31,485 | ₩31,485 | -1.07% | 4.5천 |
|---|
| 2026.04.07 | ₩31,585 | ₩31,585 | ₩31,278 | ₩31,391 | -0.61% | 8.2천 |
|---|
| 2026.04.06 | ₩31,545 | ₩31,545 | ₩31,412 | ₩31,472 | -0.23% | 3.1천 |
|---|
| 2026.04.02 | ₩31,371 | ₩31,383 | ₩31,291 | ₩31,378 | +0.02% | 1천 |
|---|
| 2026.04.01 | ₩31,465 | ₩31,489 | ₩31,224 | ₩31,305 | -0.51% | 8.3천 |
|---|
| 2026.03.31 | ₩31,532 | ₩31,532 | ₩31,412 | ₩31,420 | -0.36% | 4.4천 |
|---|
| 2026.03.30 | ₩31,492 | ₩31,492 | ₩31,319 | ₩31,319 | -0.55% | 1.9천 |
|---|
| 2026.03.27 | ₩31,091 | ₩31,155 | ₩30,957 | ₩31,044 | -0.15% | 2.6천 |
|---|
| 2026.03.26 | ₩31,358 | ₩31,358 | ₩31,238 | ₩31,238 | -0.38% | 2.1천 |
|---|
| 2026.03.25 | ₩31,465 | ₩31,465 | ₩31,291 | ₩31,318 | -0.47% | 2.4천 |
|---|
| 2026.03.24 | ₩31,425 | ₩31,438 | ₩31,071 | ₩31,412 | -0.04% | 5.6천 |
|---|
| 2026.03.23 | ₩31,625 | ₩31,625 | ₩31,432 | ₩31,432 | -0.61% | 3.6천 |
|---|
| 2026.03.20 | ₩32,040 | ₩32,040 | ₩31,719 | ₩31,728 | -0.97% | 5.5천 |
|---|
| 2026.03.19 | ₩31,826 | ₩32,027 | ₩31,806 | ₩31,992 | +0.52% | 1.7만 |
|---|
| 2026.03.18 | ₩31,839 | ₩31,839 | ₩31,759 | ₩31,773 | -0.21% | 1.8천 |
|---|
| 2026.03.17 | ₩31,987 | ₩31,987 | ₩31,839 | ₩31,900 | -0.27% | 800 |
|---|
| 2026.03.16 | ₩31,946 | ₩31,946 | ₩31,766 | ₩31,766 | -0.57% | 2.6천 |
|---|
| 2026.03.13 | ₩32,094 | ₩32,094 | ₩31,699 | ₩31,699 | -1.23% | 3.2천 |
|---|
| 2026.03.12 | ₩32,120 | ₩32,120 | ₩31,631 | ₩31,766 | -1.10% | 4.1천 |
|---|
| 2026.03.11 | ₩32,160 | ₩32,160 | ₩32,060 | ₩32,060 | -0.31% | 2.4천 |
|---|
| 2026.03.10 | ₩32,575 | ₩32,575 | ₩32,234 | ₩32,234 | -1.05% | 2.3천 |
|---|
| 2026.03.09 | ₩32,388 | ₩32,519 | ₩32,261 | ₩32,519 | +0.40% | 3천 |
|---|
| 2026.03.06 | ₩32,067 | ₩32,334 | ₩31,973 | ₩32,178 | +0.35% | 4.4만 |
|---|
| 2026.03.05 | ₩32,521 | ₩32,521 | ₩32,307 | ₩32,374 | -0.45% | 4.7천 |
|---|
| 2026.03.04 | ₩32,582 | ₩32,628 | ₩32,582 | ₩32,608 | +0.08% | 2.6천 |
|---|
| 2026.03.03 | ₩32,829 | ₩32,829 | ₩32,447 | ₩32,559 | -0.82% | 1.1만 |
|---|
| 2026.03.02 | ₩33,096 | ₩33,096 | ₩32,909 | ₩32,949 | -0.44% | 3.6천 |
|---|
| 2026.02.27 | ₩32,908 | ₩32,908 | ₩32,903 | ₩32,903 | -0.02% | 1.1천 |
|---|
| 2026.02.26 | ₩32,936 | ₩32,936 | ₩32,802 | ₩32,837 | -0.30% | 8.6천 |
|---|
| 2026.02.25 | ₩32,842 | ₩32,849 | ₩32,742 | ₩32,742 | -0.31% | 2.6천 |
|---|
| 2026.02.24 | ₩32,749 | ₩32,776 | ₩32,715 | ₩32,715 | -0.10% | 1.6천 |
|---|
| 2026.02.23 | ₩32,802 | ₩32,802 | ₩32,762 | ₩32,770 | -0.10% | 5.1천 |
|---|
| 2026.02.20 | ₩32,976 | ₩33,163 | ₩32,923 | ₩33,095 | +0.36% | 3천 |
|---|
| 2026.02.19 | ₩33,244 | ₩33,244 | ₩33,056 | ₩33,157 | -0.26% | 2천 |
|---|
| 2026.02.18 | ₩33,286 | ₩33,564 | ₩33,167 | ₩33,344 | +0.17% | 5.6천 |
|---|
| 2026.02.17 | ₩33,143 | ₩33,297 | ₩33,143 | ₩33,222 | +0.24% | 2.7만 |
|---|
| 2026.02.13 | ₩33,096 | ₩33,163 | ₩33,016 | ₩33,036 | -0.18% | 3.6천 |
|---|
| 2026.02.12 | ₩32,802 | ₩32,976 | ₩32,735 | ₩32,976 | +0.53% | 1.3천 |
|---|
| 2026.02.11 | ₩32,602 | ₩32,669 | ₩32,602 | ₩32,669 | +0.21% | 800 |
|---|
| 2026.02.10 | ₩32,428 | ₩32,655 | ₩32,227 | ₩32,642 | +0.66% | 3.9천 |
|---|
| 2026.02.09 | ₩32,241 | ₩32,495 | ₩32,120 | ₩32,495 | +0.79% | 1.3천 |
|---|
| 2026.02.06 | ₩32,401 | ₩32,437 | ₩32,361 | ₩32,437 | +0.11% | 500 |
|---|
| 2026.02.05 | ₩32,348 | ₩32,400 | ₩32,200 | ₩32,334 | -0.04% | 7.8천 |
|---|
| 2026.02.04 | ₩32,194 | ₩32,239 | ₩32,147 | ₩32,167 | -0.08% | 2.4만 |
|---|
| 2026.02.03 | ₩32,187 | ₩32,247 | ₩32,160 | ₩32,247 | +0.19% | 800 |
|---|
| 2026.02.02 | ₩32,735 | ₩32,735 | ₩32,200 | ₩32,222 | -1.57% | 2.1천 |
|---|
| 2026.01.30 | ₩32,307 | ₩32,314 | ₩32,281 | ₩32,293 | -0.05% | 1.6천 |
|---|
| 2026.01.29 | ₩32,322 | ₩32,368 | ₩32,322 | ₩32,368 | +0.14% | 900 |
|---|
| 2026.01.28 | ₩32,281 | ₩32,428 | ₩32,241 | ₩32,388 | +0.33% | 3.8천 |
|---|
| 2026.01.27 | ₩32,762 | ₩32,762 | ₩32,481 | ₩32,481 | -0.86% | 1.5천 |
|---|
| 2026.01.26 | ₩33,110 | ₩33,110 | ₩32,742 | ₩32,751 | -1.08% | 2.9천 |
|---|
| 2026.01.23 | ₩32,575 | ₩32,575 | ₩32,481 | ₩32,528 | -0.14% | 1.8천 |
|---|
| 2026.01.22 | ₩32,160 | ₩32,435 | ₩32,160 | ₩32,435 | +0.85% | 8.9천 |
|---|
| 2026.01.21 | ₩32,762 | ₩32,762 | ₩32,298 | ₩32,298 | -1.42% | 2.5천 |
|---|
| 2026.01.20 | ₩32,989 | ₩32,989 | ₩32,334 | ₩32,388 | -1.82% | 1.7만 |
|---|
| 2026.01.16 | ₩32,976 | ₩33,030 | ₩32,963 | ₩32,996 | +0.06% | 1.3천 |
|---|
| 2026.01.15 | ₩33,110 | ₩33,110 | ₩32,936 | ₩32,989 | -0.36% | 1.1천 |
|---|
| 2026.01.14 | ₩32,923 | ₩32,923 | ₩32,866 | ₩32,896 | -0.08% | 900 |
|---|
| 2026.01.13 | ₩32,729 | ₩32,762 | ₩32,669 | ₩32,714 | -0.04% | 5.1천 |
|---|
| 2026.01.12 | ₩33,056 | ₩33,056 | ₩32,729 | ₩32,729 | -0.99% | 500 |
|---|
| 2026.01.09 | ₩32,735 | ₩32,896 | ₩32,735 | ₩32,882 | +0.45% | 6.1천 |
|---|
| 2026.01.08 | ₩32,588 | ₩32,622 | ₩32,588 | ₩32,622 | +0.10% | 500 |
|---|
| 2026.01.07 | ₩32,755 | ₩32,781 | ₩32,669 | ₩32,681 | -0.23% | 2.8만 |
|---|
| 2026.01.06 | ₩32,562 | ₩32,662 | ₩32,562 | ₩32,662 | +0.31% | 2.2천 |
|---|
| 2026.01.05 | ₩32,575 | ₩32,588 | ₩32,214 | ₩32,501 | -0.23% | 8.7만 |
|---|
| 2026.01.02 | ₩32,640 | ₩32,656 | ₩32,640 | ₩32,652 | +0.04% | 1.3천 |
|---|
| 2025.12.31 | ₩32,751 | ₩32,751 | ₩32,751 | ₩32,751 | 0.00% | 1.2천 |
|---|
| 2025.12.30 | ₩32,856 | ₩32,869 | ₩32,822 | ₩32,822 | -0.10% | 1.1천 |
|---|
| 2025.12.29 | ₩32,695 | ₩32,882 | ₩32,695 | ₩32,876 | +0.55% | 2.2천 |
|---|
| 2025.12.26 | ₩32,908 | ₩32,909 | ₩32,842 | ₩32,842 | -0.20% | 1.5천 |
|---|
| 2025.12.24 | ₩32,602 | ₩32,989 | ₩32,602 | ₩32,989 | +1.19% | 6.9천 |
|---|
| 2025.12.23 | ₩32,646 | ₩32,842 | ₩32,646 | ₩32,762 | +0.36% | 2.3천 |
|---|
| 2025.12.22 | ₩33,083 | ₩33,083 | ₩32,762 | ₩32,908 | -0.53% | 2.8천 |
|---|
| 2025.12.19 | ₩33,177 | ₩33,177 | ₩33,030 | ₩33,082 | -0.29% | 3.4천 |
|---|
| 2025.12.18 | ₩32,896 | ₩33,096 | ₩32,896 | ₩33,091 | +0.59% | 2.2천 |
|---|
| 2025.12.17 | ₩33,030 | ₩33,030 | ₩32,909 | ₩32,909 | -0.36% | 2.9만 |
|---|
| 2025.12.16 | ₩32,909 | ₩33,030 | ₩32,856 | ₩33,030 | +0.37% | 3.6천 |
|---|
| 2025.12.15 | ₩33,284 | ₩33,284 | ₩32,876 | ₩32,993 | -0.87% | 2.5천 |
|---|
| 2025.12.12 | ₩32,762 | ₩32,936 | ₩32,762 | ₩32,864 | +0.31% | 7.5천 |
|---|
| 2025.12.11 | ₩33,190 | ₩33,244 | ₩33,190 | ₩33,209 | +0.06% | 1.5천 |
|---|
| 2025.12.10 | ₩32,949 | ₩33,190 | ₩32,949 | ₩33,126 | +0.54% | 1.9천 |
|---|
| 2025.12.09 | ₩33,056 | ₩33,163 | ₩33,056 | ₩33,115 | +0.18% | 4.3천 |
|---|
| 2025.12.08 | ₩33,317 | ₩33,317 | ₩32,963 | ₩33,052 | -0.79% | 2.7천 |
|---|
| 2025.12.05 | ₩33,484 | ₩33,484 | ₩33,324 | ₩33,324 | -0.48% | 900 |
|---|
| 2025.12.04 | ₩33,457 | ₩33,618 | ₩33,324 | ₩33,328 | -0.39% | 4.4만 |
|---|
| 2025.12.03 | ₩33,377 | ₩33,578 | ₩33,377 | ₩33,518 | +0.42% | 8.1천 |
|---|
| 2025.12.02 | ₩33,564 | ₩33,564 | ₩33,203 | ₩33,433 | -0.39% | 4.2천 |
|---|
| 2025.12.01 | ₩33,752 | ₩33,752 | ₩33,564 | ₩33,572 | -0.53% | 7.9천 |
|---|
| 2025.11.28 | ₩33,992 | ₩33,992 | ₩33,820 | ₩33,820 | -0.51% | 1.6천 |
|---|
| 2025.11.26 | ₩33,750 | ₩33,872 | ₩33,750 | ₩33,872 | +0.36% | 900 |
|---|
| 2025.11.25 | ₩33,718 | ₩33,853 | ₩33,718 | ₩33,769 | +0.15% | 2.1천 |
|---|
| 2025.11.24 | ₩34,037 | ₩34,194 | ₩33,778 | ₩33,805 | -0.68% | 7.6천 |
|---|
| 2025.11.21 | ₩34,113 | ₩34,353 | ₩33,966 | ₩34,162 | +0.15% | 1.9만 |
|---|
| 2025.11.20 | ₩33,899 | ₩34,059 | ₩33,871 | ₩34,014 | +0.34% | 2.1만 |
|---|
| 2025.11.19 | ₩34,007 | ₩34,007 | ₩34,000 | ₩34,000 | -0.02% | 500 |
|---|
| 2025.11.18 | ₩33,992 | ₩34,033 | ₩33,980 | ₩33,980 | -0.04% | 5.2천 |
|---|
| 2025.11.17 | ₩34,260 | ₩34,474 | ₩34,220 | ₩34,368 | +0.32% | 2.1천 |
|---|
| 2025.11.14 | ₩34,059 | ₩34,059 | ₩33,979 | ₩34,012 | -0.14% | 2.9천 |
|---|
| 2025.11.13 | ₩34,287 | ₩34,287 | ₩34,173 | ₩34,173 | -0.33% | 800 |
|---|
| 2025.11.12 | ₩34,260 | ₩34,442 | ₩34,260 | ₩34,261 | +0.00% | 1.6천 |
|---|
| 2025.11.11 | ₩34,099 | ₩34,273 | ₩34,034 | ₩34,172 | +0.21% | 2.9천 |
|---|
| 2025.11.10 | ₩34,902 | ₩34,902 | ₩34,233 | ₩34,333 | -1.63% | 2.5천 |
|---|
| 2025.11.07 | ₩34,113 | ₩34,229 | ₩34,113 | ₩34,229 | +0.34% | 3.3천 |
|---|
| 2025.11.06 | ₩34,046 | ₩34,193 | ₩34,046 | ₩34,161 | +0.34% | 2.1천 |
|---|
| 2025.11.05 | ₩34,407 | ₩34,407 | ₩33,972 | ₩33,972 | -1.26% | 1.1만 |
|---|
| 2025.11.04 | ₩34,567 | ₩34,567 | ₩34,367 | ₩34,387 | -0.52% | 6천 |
|---|
| 2025.11.03 | ₩34,501 | ₩34,594 | ₩34,367 | ₩34,373 | -0.37% | 5.5천 |
|---|
| 2025.10.31 | ₩35,035 | ₩35,035 | ₩34,501 | ₩34,559 | -1.36% | 4.8천 |
|---|
| 2025.10.30 | ₩34,701 | ₩34,701 | ₩34,573 | ₩34,575 | -0.36% | 7.2천 |
|---|
| 2025.10.29 | ₩34,821 | ₩34,887 | ₩34,808 | ₩34,815 | -0.02% | 1.9천 |
|---|
| 2025.10.28 | ₩35,102 | ₩35,102 | ₩34,765 | ₩34,878 | -0.64% | 1.5만 |
|---|
| 2025.10.27 | ₩34,902 | ₩35,116 | ₩34,621 | ₩34,821 | -0.23% | 1.4만 |
|---|
| 2025.10.24 | ₩34,567 | ₩34,674 | ₩34,554 | ₩34,660 | +0.27% | 2.1천 |
|---|
| 2025.10.23 | ₩34,626 | ₩34,644 | ₩34,539 | ₩34,539 | -0.25% | 2.7천 |
|---|
| 2025.10.22 | ₩34,594 | ₩34,648 | ₩34,594 | ₩34,648 | +0.15% | 500 |
|---|
| 2025.10.21 | ₩34,698 | ₩34,701 | ₩34,674 | ₩34,674 | -0.07% | 600 |
|---|
| 2025.10.20 | ₩34,557 | ₩34,955 | ₩34,557 | ₩34,624 | +0.19% | 4.4만 |
|---|
| 2025.10.17 | ₩34,407 | ₩34,995 | ₩34,407 | ₩34,883 | +1.38% | 8.7천 |
|---|
| 2025.10.16 | ₩34,581 | ₩34,955 | ₩34,581 | ₩34,916 | +0.97% | 1천 |
|---|
| 2025.10.15 | ₩34,728 | ₩34,888 | ₩34,674 | ₩34,674 | -0.15% | 6.2천 |
|---|
| 2025.10.14 | ₩35,035 | ₩35,049 | ₩34,621 | ₩34,792 | -0.69% | 1.4만 |
|---|
| 2025.10.13 | ₩34,768 | ₩35,330 | ₩34,768 | ₩35,168 | +1.15% | 1.7만 |
|---|
| 2025.10.10 | ₩34,394 | ₩34,701 | ₩34,394 | ₩34,680 | +0.83% | 7.3천 |
|---|