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 | ₩26,981 | ₩26,981 | ₩26,807 | ₩26,914 | -0.25% | 1.3만 |
| 2026.10.08 | ₩26,780 | ₩26,981 | ₩26,743 | ₩26,948 | +0.63% | 5.2천 |
| 2026.10.07 | ₩26,613 | ₩26,674 | ₩26,613 | ₩26,674 | +0.23% | 2.1천 |
| 2026.10.06 | ₩26,847 | ₩26,847 | ₩26,673 | ₩26,673 | -0.65% | 5.6천 |
| 2026.10.05 | ₩26,780 | ₩26,921 | ₩26,780 | ₩26,780 | 0.00% | 1.5만 |
| 2026.10.02 | ₩27,048 | ₩27,048 | ₩26,794 | ₩26,794 | -0.94% | 1.2만 |
| 2026.10.01 | ₩26,780 | ₩26,786 | ₩26,472 | ₩26,747 | -0.12% | 2만 |
| 2026.09.30 | ₩26,874 | ₩26,914 | ₩26,807 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩26,827 |
| -0.17% |
| 3.6천 |
| 2026.09.29 | ₩27,222 | ₩27,222 | ₩26,901 | ₩26,953 | -0.99% | 4.1천 |
|---|
| 2026.09.28 | ₩27,302 | ₩27,316 | ₩26,914 | ₩27,068 | -0.86% | 1.5만 |
|---|
| 2026.09.25 | ₩27,530 | ₩27,530 | ₩27,209 | ₩27,242 | -1.05% | 2.7만 |
|---|
| 2026.09.24 | ₩27,811 | ₩27,811 | ₩27,476 | ₩27,476 | -1.20% | 8.8천 |
|---|
| 2026.09.23 | ₩28,052 | ₩28,052 | ₩27,691 | ₩27,744 | -1.10% | 1.1만 |
|---|
| 2026.09.22 | ₩28,320 | ₩28,320 | ₩28,066 | ₩28,104 | -0.76% | 16.7만 |
|---|
| 2026.09.21 | ₩28,253 | ₩28,267 | ₩28,059 | ₩28,159 | -0.33% | 1.4만 |
|---|
| 2026.09.18 | ₩28,307 | ₩28,427 | ₩28,280 | ₩28,387 | +0.28% | 1.7만 |
|---|
| 2026.09.17 | ₩28,253 | ₩28,494 | ₩28,253 | ₩28,454 | +0.71% | 1.3만 |
|---|
| 2026.09.16 | ₩28,226 | ₩28,307 | ₩28,213 | ₩28,213 | -0.05% | 9.7천 |
|---|
| 2026.09.15 | ₩28,146 | ₩28,146 | ₩28,025 | ₩28,106 | -0.14% | 4.8천 |
|---|
| 2026.09.14 | ₩28,307 | ₩28,320 | ₩28,119 | ₩28,236 | -0.25% | 6천 |
|---|
| 2026.09.11 | ₩28,441 | ₩28,441 | ₩28,146 | ₩28,159 | -0.99% | 7.8천 |
|---|
| 2026.09.10 | ₩28,360 | ₩28,360 | ₩28,146 | ₩28,179 | -0.64% | 3.7만 |
|---|
| 2026.09.09 | ₩28,749 | ₩28,749 | ₩28,615 | ₩28,621 | -0.44% | 9.6천 |
|---|
| 2026.09.08 | ₩28,815 | ₩28,815 | ₩28,628 | ₩28,635 | -0.63% | 5.8천 |
|---|
| 2026.09.04 | ₩28,548 | ₩28,655 | ₩28,534 | ₩28,588 | +0.14% | 6.4천 |
|---|
| 2026.09.03 | ₩28,441 | ₩28,668 | ₩28,441 | ₩28,655 | +0.75% | 7.8천 |
|---|
| 2026.09.02 | ₩28,374 | ₩28,521 | ₩28,374 | ₩28,467 | +0.33% | 4.7천 |
|---|
| 2026.09.01 | ₩28,574 | ₩28,601 | ₩28,425 | ₩28,425 | -0.52% | 6.8천 |
|---|
| 2026.08.31 | ₩28,521 | ₩28,538 | ₩28,380 | ₩28,419 | -0.36% | 7.4천 |
|---|
| 2026.08.28 | ₩28,454 | ₩28,749 | ₩28,454 | ₩28,608 | +0.54% | 7.9천 |
|---|
| 2026.08.27 | ₩28,601 | ₩28,682 | ₩28,601 | ₩28,648 | +0.16% | 4.1천 |
|---|
| 2026.08.26 | ₩28,648 | ₩28,655 | ₩28,628 | ₩28,648 | 0.00% | 1.4천 |
|---|
| 2026.08.25 | ₩28,595 | ₩28,675 | ₩28,595 | ₩28,675 | +0.28% | 3.5천 |
|---|
| 2026.08.24 | ₩28,682 | ₩28,896 | ₩28,354 | ₩28,447 | -0.82% | 3만 |
|---|
| 2026.08.21 | ₩28,842 | ₩28,842 | ₩28,682 | ₩28,755 | -0.30% | 4.7천 |
|---|
| 2026.08.20 | ₩28,856 | ₩28,856 | ₩28,789 | ₩28,824 | -0.11% | 3.1천 |
|---|
| 2026.08.19 | ₩28,574 | ₩29,027 | ₩28,574 | ₩28,969 | +1.38% | 5.8천 |
|---|
| 2026.08.18 | ₩28,467 | ₩28,601 | ₩28,454 | ₩28,570 | +0.36% | 1.5천 |
|---|
| 2026.08.17 | ₩28,655 | ₩28,682 | ₩28,548 | ₩28,568 | -0.30% | 1.1만 |
|---|
| 2026.08.14 | ₩28,869 | ₩28,869 | ₩28,695 | ₩28,735 | -0.46% | 9.7천 |
|---|
| 2026.08.13 | ₩28,923 | ₩28,963 | ₩28,909 | ₩28,909 | -0.05% | 2.4천 |
|---|
| 2026.08.12 | ₩28,923 | ₩28,923 | ₩28,802 | ₩28,802 | -0.42% | 2.5천 |
|---|
| 2026.08.11 | ₩28,976 | ₩28,976 | ₩28,802 | ₩28,822 | -0.53% | 6.7천 |
|---|
| 2026.08.10 | ₩28,929 | ₩28,936 | ₩28,807 | ₩28,829 | -0.35% | 3.9천 |
|---|
| 2026.08.07 | ₩28,882 | ₩29,003 | ₩28,882 | ₩28,929 | +0.16% | 2.9천 |
|---|
| 2026.08.06 | ₩29,364 | ₩29,364 | ₩28,936 | ₩28,936 | -1.46% | 1.1만 |
|---|
| 2026.08.05 | ₩29,110 | ₩29,110 | ₩28,923 | ₩28,969 | -0.48% | 7.1천 |
|---|
| 2026.08.04 | ₩28,856 | ₩28,963 | ₩28,856 | ₩28,951 | +0.33% | 4천 |
|---|
| 2026.08.03 | ₩29,043 | ₩29,043 | ₩28,809 | ₩28,826 | -0.75% | 6.2천 |
|---|
| 2026.07.31 | ₩29,512 | ₩29,512 | ₩28,789 | ₩28,798 | -2.42% | 9.7천 |
|---|
| 2026.07.30 | ₩29,405 | ₩29,445 | ₩29,257 | ₩29,358 | -0.16% | 5.3천 |
|---|
| 2026.07.29 | ₩29,458 | ₩29,632 | ₩29,298 | ₩29,298 | -0.55% | 7천 |
|---|
| 2026.07.28 | ₩30,061 | ₩30,061 | ₩29,458 | ₩29,485 | -1.92% | 1.1만 |
|---|
| 2026.07.27 | ₩29,472 | ₩29,553 | ₩29,391 | ₩29,553 | +0.28% | 2.9천 |
|---|
| 2026.07.24 | ₩30,529 | ₩30,529 | ₩29,061 | ₩29,304 | -4.01% | 6천 |
|---|
| 2026.07.23 | ₩29,083 | ₩29,083 | ₩28,869 | ₩28,983 | -0.35% | 1.8만 |
|---|
| 2026.07.22 | ₩29,378 | ₩29,378 | ₩29,057 | ₩29,087 | -0.99% | 4.9천 |
|---|
| 2026.07.21 | ₩29,445 | ₩29,445 | ₩29,137 | ₩29,217 | -0.77% | 1.3만 |
|---|
| 2026.07.20 | ₩30,262 | ₩30,262 | ₩29,458 | ₩29,472 | -2.61% | 1.5만 |
|---|
| 2026.07.17 | ₩29,900 | ₩29,900 | ₩29,713 | ₩29,739 | -0.54% | 4.9천 |
|---|
| 2026.07.16 | ₩30,262 | ₩30,262 | ₩29,485 | ₩29,565 | -2.30% | 6.9천 |
|---|
| 2026.07.15 | ₩29,860 | ₩29,860 | ₩29,532 | ₩29,624 | -0.79% | 2.2천 |
|---|
| 2026.07.14 | ₩29,646 | ₩29,859 | ₩29,539 | ₩29,579 | -0.23% | 1만 |
|---|
| 2026.07.13 | ₩30,141 | ₩30,141 | ₩29,646 | ₩29,646 | -1.64% | 5.5천 |
|---|
| 2026.07.10 | ₩30,302 | ₩30,302 | ₩29,685 | ₩29,685 | -2.04% | 1.4만 |
|---|
| 2026.07.09 | ₩29,739 | ₩29,753 | ₩29,726 | ₩29,753 | +0.05% | 1.9만 |
|---|
| 2026.07.08 | ₩29,860 | ₩29,860 | ₩29,753 | ₩29,759 | -0.34% | 1.2만 |
|---|
| 2026.07.07 | ₩29,927 | ₩30,034 | ₩29,806 | ₩29,820 | -0.36% | 8.3천 |
|---|
| 2026.07.06 | ₩30,168 | ₩30,168 | ₩30,021 | ₩30,074 | -0.31% | 6.2천 |
|---|
| 2026.07.02 | ₩30,141 | ₩30,168 | ₩29,927 | ₩30,168 | +0.09% | 9.5천 |
|---|
| 2026.07.01 | ₩30,516 | ₩30,516 | ₩29,980 | ₩30,058 | -1.50% | 8.6만 |
|---|
| 2026.06.30 | ₩30,703 | ₩30,703 | ₩30,556 | ₩30,583 | -0.39% | 2.3만 |
|---|
| 2026.06.29 | ₩30,770 | ₩30,770 | ₩30,623 | ₩30,683 | -0.28% | 4.5천 |
|---|
| 2026.06.26 | ₩30,744 | ₩30,744 | ₩30,396 | ₩30,638 | -0.34% | 9.6천 |
|---|
| 2026.06.25 | ₩30,784 | ₩30,784 | ₩30,623 | ₩30,645 | -0.45% | 4.9천 |
|---|
| 2026.06.24 | ₩30,583 | ₩30,677 | ₩30,556 | ₩30,630 | +0.15% | 7.9천 |
|---|
| 2026.06.23 | ₩30,529 | ₩30,529 | ₩30,275 | ₩30,382 | -0.48% | 3.3만 |
|---|
| 2026.06.22 | ₩31,065 | ₩31,065 | ₩30,663 | ₩30,871 | -0.63% | 1.8만 |
|---|
| 2026.06.18 | ₩30,971 | ₩31,065 | ₩30,971 | ₩31,065 | +0.30% | 1.7만 |
|---|
| 2026.06.17 | ₩30,958 | ₩31,199 | ₩30,851 | ₩30,971 | +0.04% | 2.2천 |
|---|
| 2026.06.16 | ₩30,784 | ₩31,172 | ₩30,543 | ₩31,065 | +0.91% | 3.3만 |
|---|
| 2026.06.15 | ₩30,797 | ₩31,011 | ₩30,677 | ₩31,011 | +0.70% | 8.6만 |
|---|
| 2026.06.12 | ₩30,784 | ₩30,784 | ₩30,543 | ₩30,610 | -0.57% | 7.2천 |
|---|
| 2026.06.11 | ₩30,516 | ₩30,637 | ₩30,476 | ₩30,637 | +0.39% | 900 |
|---|
| 2026.06.10 | ₩30,570 | ₩30,570 | ₩30,342 | ₩30,382 | -0.61% | 1.4만 |
|---|
| 2026.06.09 | ₩30,516 | ₩30,516 | ₩30,396 | ₩30,462 | -0.18% | 5.8천 |
|---|
| 2026.06.08 | ₩30,489 | ₩30,489 | ₩30,315 | ₩30,375 | -0.37% | 6.7천 |
|---|
| 2026.06.05 | ₩30,489 | ₩30,489 | ₩30,358 | ₩30,483 | -0.02% | 1.3만 |
|---|
| 2026.06.04 | ₩30,556 | ₩30,596 | ₩30,422 | ₩30,554 | -0.01% | 2.1만 |
|---|
| 2026.06.03 | ₩30,570 | ₩30,570 | ₩30,355 | ₩30,369 | -0.66% | 9.6천 |
|---|
| 2026.06.02 | ₩30,275 | ₩30,650 | ₩30,275 | ₩30,481 | +0.68% | 6.3천 |
|---|
| 2026.06.01 | ₩30,837 | ₩30,837 | ₩30,282 | ₩30,402 | -1.41% | 5.2천 |
|---|
| 2026.05.29 | ₩30,529 | ₩30,543 | ₩30,396 | ₩30,416 | -0.37% | 1.6만 |
|---|
| 2026.05.28 | ₩30,436 | ₩30,462 | ₩30,342 | ₩30,442 | +0.02% | 4.9천 |
|---|
| 2026.05.27 | ₩31,453 | ₩31,453 | ₩30,329 | ₩30,355 | -3.49% | 2.3만 |
|---|
| 2026.05.26 | ₩30,248 | ₩31,065 | ₩30,248 | ₩31,038 | +2.61% | 1.8만 |
|---|
| 2026.05.22 | ₩30,047 | ₩30,275 | ₩30,007 | ₩30,201 | +0.51% | 1.1만 |
|---|
| 2026.05.21 | ₩29,834 | ₩30,141 | ₩29,833 | ₩30,088 | +0.85% | 6.9천 |
|---|
| 2026.05.20 | ₩29,753 | ₩29,887 | ₩29,592 | ₩29,813 | +0.20% | 1.5만 |
|---|
| 2026.05.19 | ₩29,753 | ₩29,753 | ₩29,639 | ₩29,639 | -0.38% | 1.2만 |
|---|
| 2026.05.18 | ₩30,168 | ₩30,329 | ₩29,689 | ₩29,820 | -1.15% | 3.6만 |
|---|
| 2026.05.15 | ₩30,476 | ₩30,476 | ₩30,141 | ₩30,168 | -1.01% | 9.1천 |
|---|
| 2026.05.14 | ₩30,556 | ₩30,824 | ₩30,556 | ₩30,686 | +0.43% | 8.2천 |
|---|
| 2026.05.13 | ₩30,797 | ₩30,797 | ₩30,556 | ₩30,590 | -0.67% | 3만 |
|---|
| 2026.05.12 | ₩30,931 | ₩30,931 | ₩30,757 | ₩30,811 | -0.39% | 1.9만 |
|---|
| 2026.05.11 | ₩31,159 | ₩31,159 | ₩30,931 | ₩30,958 | -0.64% | 3.5만 |
|---|
| 2026.05.08 | ₩31,186 | ₩31,186 | ₩31,052 | ₩31,092 | -0.30% | 1.8만 |
|---|
| 2026.05.07 | ₩31,199 | ₩31,199 | ₩30,947 | ₩30,947 | -0.81% | 1.7만 |
|---|
| 2026.05.06 | ₩30,931 | ₩31,078 | ₩30,931 | ₩30,998 | +0.22% | 4.5천 |
|---|
| 2026.05.05 | ₩30,971 | ₩30,971 | ₩30,837 | ₩30,891 | -0.26% | 1만 |
|---|
| 2026.05.04 | ₩30,958 | ₩30,971 | ₩30,832 | ₩30,832 | -0.41% | 1만 |
|---|
| 2026.05.01 | ₩31,333 | ₩31,333 | ₩30,943 | ₩30,958 | -1.20% | 6.5천 |
|---|
| 2026.04.30 | ₩30,998 | ₩30,998 | ₩30,878 | ₩30,878 | -0.39% | 1만 |
|---|
| 2026.04.29 | ₩31,052 | ₩31,052 | ₩30,904 | ₩30,911 | -0.45% | 2.7만 |
|---|
| 2026.04.28 | ₩31,025 | ₩31,025 | ₩30,888 | ₩31,025 | 0.00% | 2.2만 |
|---|
| 2026.04.27 | ₩31,279 | ₩31,279 | ₩31,011 | ₩31,025 | -0.81% | 8.3천 |
|---|
| 2026.04.24 | ₩31,186 | ₩31,199 | ₩31,065 | ₩31,119 | -0.21% | 9.3천 |
|---|
| 2026.04.23 | ₩31,199 | ₩31,239 | ₩31,186 | ₩31,186 | -0.04% | 7.1천 |
|---|
| 2026.04.22 | ₩31,467 | ₩31,467 | ₩31,172 | ₩31,179 | -0.91% | 4.5천 |
|---|
| 2026.04.21 | ₩31,453 | ₩31,467 | ₩31,279 | ₩31,340 | -0.36% | 6.2천 |
|---|
| 2026.04.20 | ₩31,480 | ₩31,601 | ₩31,400 | ₩31,487 | +0.02% | 9.4천 |
|---|
| 2026.04.17 | ₩31,761 | ₩31,761 | ₩31,614 | ₩31,642 | -0.38% | 6.1천 |
|---|
| 2026.04.16 | ₩31,654 | ₩31,654 | ₩31,574 | ₩31,574 | -0.25% | 3.8천 |
|---|
| 2026.04.15 | ₩31,775 | ₩31,775 | ₩31,563 | ₩31,627 | -0.46% | 8.7천 |
|---|
| 2026.04.14 | ₩31,748 | ₩31,748 | ₩31,587 | ₩31,694 | -0.17% | 1.2만 |
|---|
| 2026.04.13 | ₩31,601 | ₩31,601 | ₩31,473 | ₩31,552 | -0.15% | 9.9천 |
|---|
| 2026.04.10 | ₩31,601 | ₩31,601 | ₩31,433 | ₩31,443 | -0.50% | 1.7천 |
|---|
| 2026.04.09 | ₩31,641 | ₩31,641 | ₩31,447 | ₩31,520 | -0.38% | 1.7천 |
|---|
| 2026.04.08 | ₩31,868 | ₩31,868 | ₩31,527 | ₩31,527 | -1.07% | 4.5천 |
|---|
| 2026.04.07 | ₩31,627 | ₩31,627 | ₩31,319 | ₩31,433 | -0.61% | 8.2천 |
|---|
| 2026.04.06 | ₩31,587 | ₩31,587 | ₩31,453 | ₩31,514 | -0.23% | 3.1천 |
|---|
| 2026.04.02 | ₩31,413 | ₩31,425 | ₩31,333 | ₩31,420 | +0.02% | 1천 |
|---|
| 2026.04.01 | ₩31,507 | ₩31,531 | ₩31,266 | ₩31,346 | -0.51% | 8.3천 |
|---|
| 2026.03.31 | ₩31,574 | ₩31,574 | ₩31,453 | ₩31,461 | -0.36% | 4.4천 |
|---|
| 2026.03.30 | ₩31,534 | ₩31,534 | ₩31,361 | ₩31,361 | -0.55% | 1.9천 |
|---|
| 2026.03.27 | ₩31,132 | ₩31,196 | ₩30,998 | ₩31,085 | -0.15% | 2.6천 |
|---|
| 2026.03.26 | ₩31,400 | ₩31,400 | ₩31,279 | ₩31,279 | -0.38% | 2.1천 |
|---|
| 2026.03.25 | ₩31,507 | ₩31,507 | ₩31,333 | ₩31,360 | -0.47% | 2.4천 |
|---|
| 2026.03.24 | ₩31,467 | ₩31,480 | ₩31,112 | ₩31,453 | -0.04% | 5.6천 |
|---|
| 2026.03.23 | ₩31,668 | ₩31,668 | ₩31,473 | ₩31,473 | -0.61% | 3.6천 |
|---|
| 2026.03.20 | ₩32,083 | ₩32,083 | ₩31,761 | ₩31,771 | -0.97% | 5.5천 |
|---|
| 2026.03.19 | ₩31,868 | ₩32,069 | ₩31,848 | ₩32,034 | +0.52% | 1.7만 |
|---|
| 2026.03.18 | ₩31,882 | ₩31,882 | ₩31,801 | ₩31,815 | -0.21% | 1.8천 |
|---|
| 2026.03.17 | ₩32,029 | ₩32,029 | ₩31,882 | ₩31,942 | -0.27% | 800 |
|---|
| 2026.03.16 | ₩31,989 | ₩31,989 | ₩31,808 | ₩31,808 | -0.57% | 2.6천 |
|---|
| 2026.03.13 | ₩32,136 | ₩32,136 | ₩31,741 | ₩31,741 | -1.23% | 3.2천 |
|---|
| 2026.03.12 | ₩32,163 | ₩32,163 | ₩31,673 | ₩31,808 | -1.10% | 4.1천 |
|---|
| 2026.03.11 | ₩32,203 | ₩32,203 | ₩32,103 | ₩32,103 | -0.31% | 2.4천 |
|---|
| 2026.03.10 | ₩32,618 | ₩32,618 | ₩32,277 | ₩32,277 | -1.05% | 2.3천 |
|---|
| 2026.03.09 | ₩32,431 | ₩32,562 | ₩32,304 | ₩32,562 | +0.40% | 3천 |
|---|
| 2026.03.06 | ₩32,109 | ₩32,377 | ₩32,016 | ₩32,221 | +0.35% | 4.4만 |
|---|
| 2026.03.05 | ₩32,565 | ₩32,565 | ₩32,350 | ₩32,417 | -0.45% | 4.7천 |
|---|
| 2026.03.04 | ₩32,625 | ₩32,672 | ₩32,625 | ₩32,652 | +0.08% | 2.6천 |
|---|
| 2026.03.03 | ₩32,873 | ₩32,873 | ₩32,490 | ₩32,602 | -0.82% | 1.1만 |
|---|
| 2026.03.02 | ₩33,140 | ₩33,140 | ₩32,953 | ₩32,993 | -0.44% | 3.6천 |
|---|
| 2026.02.27 | ₩32,952 | ₩32,952 | ₩32,946 | ₩32,946 | -0.02% | 1.1천 |
|---|
| 2026.02.26 | ₩32,980 | ₩32,980 | ₩32,846 | ₩32,881 | -0.30% | 8.6천 |
|---|
| 2026.02.25 | ₩32,886 | ₩32,893 | ₩32,786 | ₩32,786 | -0.31% | 2.6천 |
|---|
| 2026.02.24 | ₩32,792 | ₩32,819 | ₩32,759 | ₩32,759 | -0.10% | 1.6천 |
|---|
| 2026.02.23 | ₩32,846 | ₩32,846 | ₩32,806 | ₩32,814 | -0.10% | 5.1천 |
|---|
| 2026.02.20 | ₩33,020 | ₩33,207 | ₩32,966 | ₩33,139 | +0.36% | 3천 |
|---|
| 2026.02.19 | ₩33,288 | ₩33,288 | ₩33,100 | ₩33,201 | -0.26% | 2천 |
|---|
| 2026.02.18 | ₩33,331 | ₩33,609 | ₩33,211 | ₩33,388 | +0.17% | 5.6천 |
|---|
| 2026.02.17 | ₩33,187 | ₩33,341 | ₩33,187 | ₩33,266 | +0.24% | 2.7만 |
|---|
| 2026.02.13 | ₩33,140 | ₩33,207 | ₩33,060 | ₩33,080 | -0.18% | 3.6천 |
|---|
| 2026.02.12 | ₩32,846 | ₩33,020 | ₩32,779 | ₩33,020 | +0.53% | 1.3천 |
|---|
| 2026.02.11 | ₩32,645 | ₩32,712 | ₩32,645 | ₩32,712 | +0.21% | 800 |
|---|
| 2026.02.10 | ₩32,471 | ₩32,699 | ₩32,270 | ₩32,685 | +0.66% | 3.9천 |
|---|
| 2026.02.09 | ₩32,284 | ₩32,538 | ₩32,163 | ₩32,538 | +0.79% | 1.3천 |
|---|
| 2026.02.06 | ₩32,444 | ₩32,480 | ₩32,404 | ₩32,480 | +0.11% | 500 |
|---|
| 2026.02.05 | ₩32,391 | ₩32,443 | ₩32,243 | ₩32,377 | -0.04% | 7.8천 |
|---|
| 2026.02.04 | ₩32,237 | ₩32,282 | ₩32,190 | ₩32,210 | -0.08% | 2.4만 |
|---|
| 2026.02.03 | ₩32,230 | ₩32,290 | ₩32,203 | ₩32,290 | +0.19% | 800 |
|---|
| 2026.02.02 | ₩32,779 | ₩32,779 | ₩32,243 | ₩32,265 | -1.57% | 2.1천 |
|---|
| 2026.01.30 | ₩32,350 | ₩32,357 | ₩32,324 | ₩32,336 | -0.05% | 1.6천 |
|---|
| 2026.01.29 | ₩32,365 | ₩32,411 | ₩32,365 | ₩32,411 | +0.14% | 900 |
|---|
| 2026.01.28 | ₩32,324 | ₩32,471 | ₩32,284 | ₩32,431 | +0.33% | 3.8천 |
|---|
| 2026.01.27 | ₩32,806 | ₩32,806 | ₩32,525 | ₩32,525 | -0.86% | 1.5천 |
|---|
| 2026.01.26 | ₩33,154 | ₩33,154 | ₩32,786 | ₩32,795 | -1.08% | 2.9천 |
|---|
| 2026.01.23 | ₩32,618 | ₩32,618 | ₩32,525 | ₩32,571 | -0.14% | 1.8천 |
|---|
| 2026.01.22 | ₩32,203 | ₩32,478 | ₩32,203 | ₩32,478 | +0.85% | 8.9천 |
|---|
| 2026.01.21 | ₩32,806 | ₩32,806 | ₩32,341 | ₩32,341 | -1.42% | 2.5천 |
|---|
| 2026.01.20 | ₩33,033 | ₩33,033 | ₩32,377 | ₩32,431 | -1.82% | 1.7만 |
|---|
| 2026.01.16 | ₩33,020 | ₩33,074 | ₩33,007 | ₩33,040 | +0.06% | 1.3천 |
|---|
| 2026.01.15 | ₩33,154 | ₩33,154 | ₩32,980 | ₩33,033 | -0.36% | 1.1천 |
|---|
| 2026.01.14 | ₩32,966 | ₩32,966 | ₩32,910 | ₩32,940 | -0.08% | 900 |
|---|
| 2026.01.13 | ₩32,772 | ₩32,806 | ₩32,712 | ₩32,758 | -0.04% | 5.1천 |
|---|
| 2026.01.12 | ₩33,100 | ₩33,100 | ₩32,772 | ₩32,772 | -0.99% | 500 |
|---|
| 2026.01.09 | ₩32,779 | ₩32,940 | ₩32,779 | ₩32,926 | +0.45% | 6.1천 |
|---|
| 2026.01.08 | ₩32,632 | ₩32,665 | ₩32,632 | ₩32,665 | +0.10% | 500 |
|---|
| 2026.01.07 | ₩32,799 | ₩32,824 | ₩32,712 | ₩32,724 | -0.23% | 2.8만 |
|---|
| 2026.01.06 | ₩32,605 | ₩32,705 | ₩32,605 | ₩32,705 | +0.31% | 2.2천 |
|---|
| 2026.01.05 | ₩32,618 | ₩32,632 | ₩32,257 | ₩32,545 | -0.23% | 8.7만 |
|---|
| 2026.01.02 | ₩32,684 | ₩32,700 | ₩32,684 | ₩32,696 | +0.04% | 1.3천 |
|---|
| 2025.12.31 | ₩32,795 | ₩32,795 | ₩32,795 | ₩32,795 | 0.00% | 1.2천 |
|---|
| 2025.12.30 | ₩32,899 | ₩32,913 | ₩32,866 | ₩32,866 | -0.10% | 1.1천 |
|---|
| 2025.12.29 | ₩32,739 | ₩32,926 | ₩32,739 | ₩32,920 | +0.55% | 2.2천 |
|---|
| 2025.12.26 | ₩32,952 | ₩32,953 | ₩32,886 | ₩32,886 | -0.20% | 1.5천 |
|---|
| 2025.12.24 | ₩32,645 | ₩33,033 | ₩32,645 | ₩33,033 | +1.19% | 6.9천 |
|---|
| 2025.12.23 | ₩32,689 | ₩32,886 | ₩32,689 | ₩32,806 | +0.36% | 2.3천 |
|---|
| 2025.12.22 | ₩33,127 | ₩33,127 | ₩32,806 | ₩32,952 | -0.53% | 2.8천 |
|---|
| 2025.12.19 | ₩33,221 | ₩33,221 | ₩33,074 | ₩33,126 | -0.29% | 3.4천 |
|---|
| 2025.12.18 | ₩32,940 | ₩33,140 | ₩32,940 | ₩33,135 | +0.59% | 2.2천 |
|---|
| 2025.12.17 | ₩33,074 | ₩33,074 | ₩32,953 | ₩32,953 | -0.36% | 2.9만 |
|---|
| 2025.12.16 | ₩32,953 | ₩33,074 | ₩32,899 | ₩33,074 | +0.37% | 3.6천 |
|---|
| 2025.12.15 | ₩33,328 | ₩33,328 | ₩32,920 | ₩33,037 | -0.87% | 2.5천 |
|---|
| 2025.12.12 | ₩32,806 | ₩32,980 | ₩32,806 | ₩32,908 | +0.31% | 7.5천 |
|---|
| 2025.12.11 | ₩33,234 | ₩33,288 | ₩33,234 | ₩33,253 | +0.06% | 1.5천 |
|---|
| 2025.12.10 | ₩32,993 | ₩33,234 | ₩32,993 | ₩33,170 | +0.54% | 1.9천 |
|---|
| 2025.12.09 | ₩33,100 | ₩33,207 | ₩33,100 | ₩33,159 | +0.18% | 4.3천 |
|---|
| 2025.12.08 | ₩33,361 | ₩33,361 | ₩33,007 | ₩33,096 | -0.79% | 2.7천 |
|---|
| 2025.12.05 | ₩33,529 | ₩33,529 | ₩33,368 | ₩33,368 | -0.48% | 900 |
|---|
| 2025.12.04 | ₩33,502 | ₩33,663 | ₩33,368 | ₩33,372 | -0.39% | 4.4만 |
|---|
| 2025.12.03 | ₩33,422 | ₩33,623 | ₩33,422 | ₩33,562 | +0.42% | 8.1천 |
|---|
| 2025.12.02 | ₩33,609 | ₩33,609 | ₩33,248 | ₩33,478 | -0.39% | 4.2천 |
|---|
| 2025.12.01 | ₩33,797 | ₩33,797 | ₩33,609 | ₩33,617 | -0.53% | 7.9천 |
|---|
| 2025.11.28 | ₩34,038 | ₩34,038 | ₩33,865 | ₩33,865 | -0.51% | 1.6천 |
|---|
| 2025.11.26 | ₩33,795 | ₩33,917 | ₩33,795 | ₩33,917 | +0.36% | 900 |
|---|
| 2025.11.25 | ₩33,763 | ₩33,898 | ₩33,763 | ₩33,814 | +0.15% | 2.1천 |
|---|
| 2025.11.24 | ₩34,082 | ₩34,240 | ₩33,823 | ₩33,850 | -0.68% | 7.6천 |
|---|
| 2025.11.21 | ₩34,158 | ₩34,399 | ₩34,011 | ₩34,208 | +0.15% | 1.9만 |
|---|
| 2025.11.20 | ₩33,944 | ₩34,105 | ₩33,916 | ₩34,059 | +0.34% | 2.1만 |
|---|
| 2025.11.19 | ₩34,052 | ₩34,052 | ₩34,046 | ₩34,046 | -0.02% | 500 |
|---|
| 2025.11.18 | ₩34,038 | ₩34,078 | ₩34,026 | ₩34,026 | -0.04% | 5.2천 |
|---|
| 2025.11.17 | ₩34,305 | ₩34,520 | ₩34,265 | ₩34,414 | +0.32% | 2.1천 |
|---|
| 2025.11.14 | ₩34,105 | ₩34,105 | ₩34,024 | ₩34,058 | -0.14% | 2.9천 |
|---|
| 2025.11.13 | ₩34,332 | ₩34,332 | ₩34,218 | ₩34,218 | -0.33% | 800 |
|---|
| 2025.11.12 | ₩34,305 | ₩34,488 | ₩34,305 | ₩34,307 | +0.00% | 1.6천 |
|---|
| 2025.11.11 | ₩34,145 | ₩34,319 | ₩34,079 | ₩34,217 | +0.21% | 2.9천 |
|---|
| 2025.11.10 | ₩34,948 | ₩34,948 | ₩34,279 | ₩34,379 | -1.63% | 2.5천 |
|---|
| 2025.11.07 | ₩34,158 | ₩34,275 | ₩34,158 | ₩34,275 | +0.34% | 3.3천 |
|---|
| 2025.11.06 | ₩34,091 | ₩34,238 | ₩34,091 | ₩34,206 | +0.34% | 2.1천 |
|---|
| 2025.11.05 | ₩34,453 | ₩34,453 | ₩34,018 | ₩34,018 | -1.26% | 1.1만 |
|---|
| 2025.11.04 | ₩34,613 | ₩34,613 | ₩34,413 | ₩34,433 | -0.52% | 6천 |
|---|
| 2025.11.03 | ₩34,546 | ₩34,640 | ₩34,413 | ₩34,419 | -0.37% | 5.5천 |
|---|
| 2025.10.31 | ₩35,082 | ₩35,082 | ₩34,546 | ₩34,605 | -1.36% | 4.8천 |
|---|
| 2025.10.30 | ₩34,747 | ₩34,747 | ₩34,619 | ₩34,621 | -0.36% | 7.2천 |
|---|
| 2025.10.29 | ₩34,868 | ₩34,933 | ₩34,854 | ₩34,861 | -0.02% | 1.9천 |
|---|
| 2025.10.28 | ₩35,149 | ₩35,149 | ₩34,812 | ₩34,924 | -0.64% | 1.5만 |
|---|
| 2025.10.27 | ₩34,948 | ₩35,162 | ₩34,667 | ₩34,868 | -0.23% | 1.4만 |
|---|
| 2025.10.24 | ₩34,613 | ₩34,721 | ₩34,600 | ₩34,706 | +0.27% | 2.1천 |
|---|
| 2025.10.23 | ₩34,672 | ₩34,690 | ₩34,585 | ₩34,585 | -0.25% | 2.7천 |
|---|
| 2025.10.22 | ₩34,640 | ₩34,694 | ₩34,640 | ₩34,694 | +0.15% | 500 |
|---|
| 2025.10.21 | ₩34,745 | ₩34,747 | ₩34,721 | ₩34,721 | -0.07% | 600 |
|---|
| 2025.10.20 | ₩34,603 | ₩35,002 | ₩34,603 | ₩34,670 | +0.19% | 4.4만 |
|---|
| 2025.10.17 | ₩34,453 | ₩35,042 | ₩34,453 | ₩34,929 | +1.38% | 8.7천 |
|---|
| 2025.10.16 | ₩34,627 | ₩35,002 | ₩34,627 | ₩34,963 | +0.97% | 1천 |
|---|
| 2025.10.15 | ₩34,774 | ₩34,935 | ₩34,721 | ₩34,721 | -0.15% | 6.2천 |
|---|
| 2025.10.14 | ₩35,082 | ₩35,095 | ₩34,667 | ₩34,838 | -0.69% | 1.4만 |
|---|
| 2025.10.13 | ₩34,814 | ₩35,377 | ₩34,814 | ₩35,215 | +1.15% | 1.7만 |
|---|
| 2025.10.10 | ₩34,439 | ₩34,747 | ₩34,439 | ₩34,726 | +0.83% | 7.3천 |
|---|