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 | ₩27,033 | ₩27,033 | ₩26,859 | ₩26,966 | -0.25% | 1.3만 |
| 2026.10.08 | ₩26,832 | ₩27,033 | ₩26,794 | ₩26,999 | +0.63% | 5.2천 |
| 2026.10.07 | ₩26,664 | ₩26,726 | ₩26,664 | ₩26,726 | +0.23% | 2.1천 |
| 2026.10.06 | ₩26,899 | ₩26,899 | ₩26,724 | ₩26,724 | -0.65% | 5.6천 |
| 2026.10.05 | ₩26,832 | ₩26,973 | ₩26,832 | ₩26,832 | 0.00% | 1.5만 |
| 2026.10.02 | ₩27,100 | ₩27,100 | ₩26,845 | ₩26,845 | -0.94% | 1.2만 |
| 2026.10.01 | ₩26,832 | ₩26,837 | ₩26,523 | ₩26,798 | -0.12% | 2만 |
| 2026.09.30 | ₩26,926 | ₩26,966 | ₩26,859 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩26,879 |
| -0.17% |
| 3.6천 |
| 2026.09.29 | ₩27,275 | ₩27,275 | ₩26,953 | ₩27,005 | -0.99% | 4.1천 |
|---|
| 2026.09.28 | ₩27,355 | ₩27,368 | ₩26,966 | ₩27,120 | -0.86% | 1.5만 |
|---|
| 2026.09.25 | ₩27,583 | ₩27,583 | ₩27,261 | ₩27,295 | -1.05% | 2.7만 |
|---|
| 2026.09.24 | ₩27,865 | ₩27,865 | ₩27,529 | ₩27,529 | -1.20% | 8.8천 |
|---|
| 2026.09.23 | ₩28,106 | ₩28,106 | ₩27,744 | ₩27,798 | -1.10% | 1.1만 |
|---|
| 2026.09.22 | ₩28,375 | ₩28,375 | ₩28,120 | ₩28,159 | -0.76% | 16.7만 |
|---|
| 2026.09.21 | ₩28,308 | ₩28,321 | ₩28,113 | ₩28,214 | -0.33% | 1.4만 |
|---|
| 2026.09.18 | ₩28,361 | ₩28,482 | ₩28,334 | ₩28,442 | +0.28% | 1.7만 |
|---|
| 2026.09.17 | ₩28,308 | ₩28,549 | ₩28,308 | ₩28,509 | +0.71% | 1.3만 |
|---|
| 2026.09.16 | ₩28,281 | ₩28,361 | ₩28,267 | ₩28,267 | -0.05% | 9.7천 |
|---|
| 2026.09.15 | ₩28,200 | ₩28,200 | ₩28,079 | ₩28,160 | -0.14% | 4.8천 |
|---|
| 2026.09.14 | ₩28,361 | ₩28,375 | ₩28,173 | ₩28,290 | -0.25% | 6천 |
|---|
| 2026.09.11 | ₩28,495 | ₩28,495 | ₩28,200 | ₩28,214 | -0.99% | 7.8천 |
|---|
| 2026.09.10 | ₩28,415 | ₩28,415 | ₩28,200 | ₩28,234 | -0.64% | 3.7만 |
|---|
| 2026.09.09 | ₩28,804 | ₩28,804 | ₩28,670 | ₩28,676 | -0.44% | 9.6천 |
|---|
| 2026.09.08 | ₩28,871 | ₩28,871 | ₩28,683 | ₩28,690 | -0.63% | 5.8천 |
|---|
| 2026.09.04 | ₩28,603 | ₩28,710 | ₩28,589 | ₩28,643 | +0.14% | 6.4천 |
|---|
| 2026.09.03 | ₩28,495 | ₩28,723 | ₩28,495 | ₩28,710 | +0.75% | 7.8천 |
|---|
| 2026.09.02 | ₩28,428 | ₩28,576 | ₩28,428 | ₩28,522 | +0.33% | 4.7천 |
|---|
| 2026.09.01 | ₩28,630 | ₩28,656 | ₩28,479 | ₩28,479 | -0.52% | 6.8천 |
|---|
| 2026.08.31 | ₩28,576 | ₩28,593 | ₩28,435 | ₩28,474 | -0.36% | 7.4천 |
|---|
| 2026.08.28 | ₩28,509 | ₩28,804 | ₩28,509 | ₩28,663 | +0.54% | 7.9천 |
|---|
| 2026.08.27 | ₩28,656 | ₩28,737 | ₩28,656 | ₩28,703 | +0.16% | 4.1천 |
|---|
| 2026.08.26 | ₩28,703 | ₩28,710 | ₩28,683 | ₩28,703 | 0.00% | 1.4천 |
|---|
| 2026.08.25 | ₩28,650 | ₩28,730 | ₩28,650 | ₩28,730 | +0.28% | 3.5천 |
|---|
| 2026.08.24 | ₩28,737 | ₩28,952 | ₩28,408 | ₩28,502 | -0.82% | 3만 |
|---|
| 2026.08.21 | ₩28,898 | ₩28,898 | ₩28,737 | ₩28,811 | -0.30% | 4.7천 |
|---|
| 2026.08.20 | ₩28,911 | ₩28,911 | ₩28,844 | ₩28,879 | -0.11% | 3.1천 |
|---|
| 2026.08.19 | ₩28,630 | ₩29,083 | ₩28,630 | ₩29,025 | +1.38% | 5.8천 |
|---|
| 2026.08.18 | ₩28,522 | ₩28,656 | ₩28,509 | ₩28,626 | +0.36% | 1.5천 |
|---|
| 2026.08.17 | ₩28,710 | ₩28,737 | ₩28,603 | ₩28,623 | -0.30% | 1.1만 |
|---|
| 2026.08.14 | ₩28,925 | ₩28,925 | ₩28,750 | ₩28,791 | -0.46% | 9.7천 |
|---|
| 2026.08.13 | ₩28,978 | ₩29,019 | ₩28,965 | ₩28,965 | -0.05% | 2.4천 |
|---|
| 2026.08.12 | ₩28,978 | ₩28,978 | ₩28,858 | ₩28,858 | -0.42% | 2.5천 |
|---|
| 2026.08.11 | ₩29,032 | ₩29,032 | ₩28,858 | ₩28,878 | -0.53% | 6.7천 |
|---|
| 2026.08.10 | ₩28,985 | ₩28,992 | ₩28,863 | ₩28,884 | -0.35% | 3.9천 |
|---|
| 2026.08.07 | ₩28,938 | ₩29,059 | ₩28,938 | ₩28,985 | +0.16% | 2.9천 |
|---|
| 2026.08.06 | ₩29,421 | ₩29,421 | ₩28,992 | ₩28,992 | -1.46% | 1.1만 |
|---|
| 2026.08.05 | ₩29,166 | ₩29,166 | ₩28,978 | ₩29,025 | -0.48% | 7.1천 |
|---|
| 2026.08.04 | ₩28,911 | ₩29,019 | ₩28,911 | ₩29,007 | +0.33% | 4천 |
|---|
| 2026.08.03 | ₩29,099 | ₩29,099 | ₩28,864 | ₩28,882 | -0.75% | 6.2천 |
|---|
| 2026.07.31 | ₩29,569 | ₩29,569 | ₩28,844 | ₩28,854 | -2.42% | 9.7천 |
|---|
| 2026.07.30 | ₩29,461 | ₩29,502 | ₩29,314 | ₩29,414 | -0.16% | 5.3천 |
|---|
| 2026.07.29 | ₩29,515 | ₩29,689 | ₩29,354 | ₩29,354 | -0.55% | 7천 |
|---|
| 2026.07.28 | ₩30,119 | ₩30,119 | ₩29,515 | ₩29,542 | -1.92% | 1.1만 |
|---|
| 2026.07.27 | ₩29,528 | ₩29,610 | ₩29,448 | ₩29,610 | +0.28% | 2.9천 |
|---|
| 2026.07.24 | ₩30,588 | ₩30,588 | ₩29,117 | ₩29,361 | -4.01% | 6천 |
|---|
| 2026.07.23 | ₩29,139 | ₩29,139 | ₩28,925 | ₩29,039 | -0.35% | 1.8만 |
|---|
| 2026.07.22 | ₩29,434 | ₩29,434 | ₩29,113 | ₩29,143 | -0.99% | 4.9천 |
|---|
| 2026.07.21 | ₩29,502 | ₩29,502 | ₩29,193 | ₩29,273 | -0.77% | 1.3만 |
|---|
| 2026.07.20 | ₩30,320 | ₩30,320 | ₩29,515 | ₩29,528 | -2.61% | 1.5만 |
|---|
| 2026.07.17 | ₩29,958 | ₩29,958 | ₩29,770 | ₩29,797 | -0.54% | 4.9천 |
|---|
| 2026.07.16 | ₩30,320 | ₩30,320 | ₩29,542 | ₩29,622 | -2.30% | 6.9천 |
|---|
| 2026.07.15 | ₩29,917 | ₩29,917 | ₩29,589 | ₩29,681 | -0.79% | 2.2천 |
|---|
| 2026.07.14 | ₩29,703 | ₩29,916 | ₩29,595 | ₩29,636 | -0.23% | 1만 |
|---|
| 2026.07.13 | ₩30,199 | ₩30,199 | ₩29,703 | ₩29,703 | -1.64% | 5.5천 |
|---|
| 2026.07.10 | ₩30,360 | ₩30,360 | ₩29,742 | ₩29,742 | -2.04% | 1.4만 |
|---|
| 2026.07.09 | ₩29,797 | ₩29,810 | ₩29,783 | ₩29,810 | +0.05% | 1.9만 |
|---|
| 2026.07.08 | ₩29,917 | ₩29,917 | ₩29,810 | ₩29,817 | -0.34% | 1.2만 |
|---|
| 2026.07.07 | ₩29,985 | ₩30,092 | ₩29,864 | ₩29,877 | -0.36% | 8.3천 |
|---|
| 2026.07.06 | ₩30,226 | ₩30,226 | ₩30,078 | ₩30,132 | -0.31% | 6.2천 |
|---|
| 2026.07.02 | ₩30,199 | ₩30,226 | ₩29,985 | ₩30,226 | +0.09% | 9.5천 |
|---|
| 2026.07.01 | ₩30,575 | ₩30,575 | ₩30,038 | ₩30,116 | -1.50% | 8.6만 |
|---|
| 2026.06.30 | ₩30,763 | ₩30,763 | ₩30,615 | ₩30,642 | -0.39% | 2.3만 |
|---|
| 2026.06.29 | ₩30,830 | ₩30,830 | ₩30,682 | ₩30,743 | -0.28% | 4.5천 |
|---|
| 2026.06.26 | ₩30,803 | ₩30,803 | ₩30,454 | ₩30,697 | -0.34% | 9.6천 |
|---|
| 2026.06.25 | ₩30,843 | ₩30,843 | ₩30,682 | ₩30,704 | -0.45% | 4.9천 |
|---|
| 2026.06.24 | ₩30,642 | ₩30,736 | ₩30,615 | ₩30,689 | +0.15% | 7.9천 |
|---|
| 2026.06.23 | ₩30,588 | ₩30,588 | ₩30,333 | ₩30,441 | -0.48% | 3.3만 |
|---|
| 2026.06.22 | ₩31,125 | ₩31,125 | ₩30,722 | ₩30,930 | -0.63% | 1.8만 |
|---|
| 2026.06.18 | ₩31,031 | ₩31,125 | ₩31,031 | ₩31,125 | +0.30% | 1.7만 |
|---|
| 2026.06.17 | ₩31,018 | ₩31,259 | ₩30,910 | ₩31,031 | +0.04% | 2.2천 |
|---|
| 2026.06.16 | ₩30,843 | ₩31,232 | ₩30,602 | ₩31,125 | +0.91% | 3.3만 |
|---|
| 2026.06.15 | ₩30,857 | ₩31,071 | ₩30,736 | ₩31,071 | +0.70% | 8.6만 |
|---|
| 2026.06.12 | ₩30,843 | ₩30,843 | ₩30,602 | ₩30,669 | -0.57% | 7.2천 |
|---|
| 2026.06.11 | ₩30,575 | ₩30,696 | ₩30,535 | ₩30,696 | +0.39% | 900 |
|---|
| 2026.06.10 | ₩30,628 | ₩30,628 | ₩30,400 | ₩30,441 | -0.61% | 1.4만 |
|---|
| 2026.06.09 | ₩30,575 | ₩30,575 | ₩30,454 | ₩30,521 | -0.18% | 5.8천 |
|---|
| 2026.06.08 | ₩30,548 | ₩30,548 | ₩30,374 | ₩30,434 | -0.37% | 6.7천 |
|---|
| 2026.06.05 | ₩30,548 | ₩30,548 | ₩30,417 | ₩30,541 | -0.02% | 1.3만 |
|---|
| 2026.06.04 | ₩30,615 | ₩30,655 | ₩30,481 | ₩30,612 | -0.01% | 2.1만 |
|---|
| 2026.06.03 | ₩30,628 | ₩30,628 | ₩30,414 | ₩30,427 | -0.66% | 9.6천 |
|---|
| 2026.06.02 | ₩30,333 | ₩30,709 | ₩30,333 | ₩30,540 | +0.68% | 6.3천 |
|---|
| 2026.06.01 | ₩30,897 | ₩30,897 | ₩30,340 | ₩30,461 | -1.41% | 5.2천 |
|---|
| 2026.05.29 | ₩30,588 | ₩30,602 | ₩30,454 | ₩30,474 | -0.37% | 1.6만 |
|---|
| 2026.05.28 | ₩30,494 | ₩30,521 | ₩30,400 | ₩30,501 | +0.02% | 4.9천 |
|---|
| 2026.05.27 | ₩31,514 | ₩31,514 | ₩30,387 | ₩30,414 | -3.49% | 2.3만 |
|---|
| 2026.05.26 | ₩30,307 | ₩31,125 | ₩30,307 | ₩31,098 | +2.61% | 1.8만 |
|---|
| 2026.05.22 | ₩30,105 | ₩30,333 | ₩30,065 | ₩30,260 | +0.51% | 1.1만 |
|---|
| 2026.05.21 | ₩29,892 | ₩30,199 | ₩29,891 | ₩30,146 | +0.85% | 6.9천 |
|---|
| 2026.05.20 | ₩29,810 | ₩29,944 | ₩29,649 | ₩29,871 | +0.20% | 1.5만 |
|---|
| 2026.05.19 | ₩29,810 | ₩29,810 | ₩29,696 | ₩29,696 | -0.38% | 1.2만 |
|---|
| 2026.05.18 | ₩30,226 | ₩30,387 | ₩29,746 | ₩29,877 | -1.15% | 3.6만 |
|---|
| 2026.05.15 | ₩30,535 | ₩30,535 | ₩30,199 | ₩30,226 | -1.01% | 9.1천 |
|---|
| 2026.05.14 | ₩30,615 | ₩30,883 | ₩30,615 | ₩30,745 | +0.43% | 8.2천 |
|---|
| 2026.05.13 | ₩30,857 | ₩30,857 | ₩30,615 | ₩30,649 | -0.67% | 3만 |
|---|
| 2026.05.12 | ₩30,991 | ₩30,991 | ₩30,816 | ₩30,870 | -0.39% | 1.9만 |
|---|
| 2026.05.11 | ₩31,219 | ₩31,219 | ₩30,991 | ₩31,018 | -0.64% | 3.5만 |
|---|
| 2026.05.08 | ₩31,246 | ₩31,246 | ₩31,111 | ₩31,152 | -0.30% | 1.8만 |
|---|
| 2026.05.07 | ₩31,259 | ₩31,259 | ₩31,007 | ₩31,007 | -0.81% | 1.7만 |
|---|
| 2026.05.06 | ₩30,991 | ₩31,138 | ₩30,991 | ₩31,058 | +0.22% | 4.5천 |
|---|
| 2026.05.05 | ₩31,031 | ₩31,031 | ₩30,897 | ₩30,950 | -0.26% | 1만 |
|---|
| 2026.05.04 | ₩31,018 | ₩31,031 | ₩30,891 | ₩30,891 | -0.41% | 1만 |
|---|
| 2026.05.01 | ₩31,393 | ₩31,393 | ₩31,003 | ₩31,018 | -1.20% | 6.5천 |
|---|
| 2026.04.30 | ₩31,058 | ₩31,058 | ₩30,937 | ₩30,937 | -0.39% | 1만 |
|---|
| 2026.04.29 | ₩31,111 | ₩31,111 | ₩30,964 | ₩30,971 | -0.45% | 2.7만 |
|---|
| 2026.04.28 | ₩31,085 | ₩31,085 | ₩30,948 | ₩31,085 | 0.00% | 2.2만 |
|---|
| 2026.04.27 | ₩31,340 | ₩31,340 | ₩31,071 | ₩31,085 | -0.81% | 8.3천 |
|---|
| 2026.04.24 | ₩31,246 | ₩31,259 | ₩31,125 | ₩31,179 | -0.21% | 9.3천 |
|---|
| 2026.04.23 | ₩31,259 | ₩31,299 | ₩31,246 | ₩31,246 | -0.04% | 7.1천 |
|---|
| 2026.04.22 | ₩31,527 | ₩31,527 | ₩31,232 | ₩31,239 | -0.91% | 4.5천 |
|---|
| 2026.04.21 | ₩31,514 | ₩31,527 | ₩31,340 | ₩31,400 | -0.36% | 6.2천 |
|---|
| 2026.04.20 | ₩31,541 | ₩31,662 | ₩31,460 | ₩31,547 | +0.02% | 9.4천 |
|---|
| 2026.04.17 | ₩31,823 | ₩31,823 | ₩31,675 | ₩31,703 | -0.38% | 6.1천 |
|---|
| 2026.04.16 | ₩31,715 | ₩31,715 | ₩31,635 | ₩31,635 | -0.25% | 3.8천 |
|---|
| 2026.04.15 | ₩31,836 | ₩31,836 | ₩31,624 | ₩31,688 | -0.46% | 8.7천 |
|---|
| 2026.04.14 | ₩31,809 | ₩31,809 | ₩31,648 | ₩31,755 | -0.17% | 1.2만 |
|---|
| 2026.04.13 | ₩31,662 | ₩31,662 | ₩31,534 | ₩31,613 | -0.15% | 9.9천 |
|---|
| 2026.04.10 | ₩31,662 | ₩31,662 | ₩31,494 | ₩31,503 | -0.50% | 1.7천 |
|---|
| 2026.04.09 | ₩31,702 | ₩31,702 | ₩31,507 | ₩31,581 | -0.38% | 1.7천 |
|---|
| 2026.04.08 | ₩31,930 | ₩31,930 | ₩31,588 | ₩31,588 | -1.07% | 4.5천 |
|---|
| 2026.04.07 | ₩31,688 | ₩31,688 | ₩31,380 | ₩31,494 | -0.61% | 8.2천 |
|---|
| 2026.04.06 | ₩31,648 | ₩31,648 | ₩31,514 | ₩31,574 | -0.23% | 3.1천 |
|---|
| 2026.04.02 | ₩31,474 | ₩31,486 | ₩31,393 | ₩31,480 | +0.02% | 1천 |
|---|
| 2026.04.01 | ₩31,568 | ₩31,592 | ₩31,326 | ₩31,407 | -0.51% | 8.3천 |
|---|
| 2026.03.31 | ₩31,635 | ₩31,635 | ₩31,514 | ₩31,522 | -0.36% | 4.4천 |
|---|
| 2026.03.30 | ₩31,594 | ₩31,594 | ₩31,421 | ₩31,421 | -0.55% | 1.9천 |
|---|
| 2026.03.27 | ₩31,192 | ₩31,256 | ₩31,058 | ₩31,145 | -0.15% | 2.6천 |
|---|
| 2026.03.26 | ₩31,460 | ₩31,460 | ₩31,340 | ₩31,340 | -0.38% | 2.1천 |
|---|
| 2026.03.25 | ₩31,568 | ₩31,568 | ₩31,393 | ₩31,420 | -0.47% | 2.4천 |
|---|
| 2026.03.24 | ₩31,527 | ₩31,541 | ₩31,172 | ₩31,514 | -0.04% | 5.6천 |
|---|
| 2026.03.23 | ₩31,729 | ₩31,729 | ₩31,534 | ₩31,534 | -0.61% | 3.6천 |
|---|
| 2026.03.20 | ₩32,144 | ₩32,144 | ₩31,823 | ₩31,832 | -0.97% | 5.5천 |
|---|
| 2026.03.19 | ₩31,930 | ₩32,131 | ₩31,910 | ₩32,096 | +0.52% | 1.7만 |
|---|
| 2026.03.18 | ₩31,943 | ₩31,943 | ₩31,863 | ₩31,876 | -0.21% | 1.8천 |
|---|
| 2026.03.17 | ₩32,091 | ₩32,091 | ₩31,943 | ₩32,004 | -0.27% | 800 |
|---|
| 2026.03.16 | ₩32,051 | ₩32,051 | ₩31,869 | ₩31,869 | -0.57% | 2.6천 |
|---|
| 2026.03.13 | ₩32,198 | ₩32,198 | ₩31,802 | ₩31,802 | -1.23% | 3.2천 |
|---|
| 2026.03.12 | ₩32,225 | ₩32,225 | ₩31,734 | ₩31,869 | -1.10% | 4.1천 |
|---|
| 2026.03.11 | ₩32,265 | ₩32,265 | ₩32,165 | ₩32,165 | -0.31% | 2.4천 |
|---|
| 2026.03.10 | ₩32,681 | ₩32,681 | ₩32,339 | ₩32,339 | -1.05% | 2.3천 |
|---|
| 2026.03.09 | ₩32,493 | ₩32,625 | ₩32,366 | ₩32,625 | +0.40% | 3천 |
|---|
| 2026.03.06 | ₩32,171 | ₩32,440 | ₩32,077 | ₩32,283 | +0.35% | 4.4만 |
|---|
| 2026.03.05 | ₩32,627 | ₩32,627 | ₩32,413 | ₩32,480 | -0.45% | 4.7천 |
|---|
| 2026.03.04 | ₩32,688 | ₩32,735 | ₩32,688 | ₩32,715 | +0.08% | 2.6천 |
|---|
| 2026.03.03 | ₩32,936 | ₩32,936 | ₩32,552 | ₩32,665 | -0.82% | 1.1만 |
|---|
| 2026.03.02 | ₩33,204 | ₩33,204 | ₩33,017 | ₩33,057 | -0.44% | 3.6천 |
|---|
| 2026.02.27 | ₩33,015 | ₩33,015 | ₩33,010 | ₩33,010 | -0.02% | 1.1천 |
|---|
| 2026.02.26 | ₩33,043 | ₩33,043 | ₩32,909 | ₩32,944 | -0.30% | 8.6천 |
|---|
| 2026.02.25 | ₩32,949 | ₩32,956 | ₩32,849 | ₩32,849 | -0.31% | 2.6천 |
|---|
| 2026.02.24 | ₩32,856 | ₩32,882 | ₩32,822 | ₩32,822 | -0.10% | 1.6천 |
|---|
| 2026.02.23 | ₩32,909 | ₩32,909 | ₩32,869 | ₩32,877 | -0.10% | 5.1천 |
|---|
| 2026.02.20 | ₩33,084 | ₩33,271 | ₩33,030 | ₩33,203 | +0.36% | 3천 |
|---|
| 2026.02.19 | ₩33,352 | ₩33,352 | ₩33,164 | ₩33,265 | -0.26% | 2천 |
|---|
| 2026.02.18 | ₩33,395 | ₩33,674 | ₩33,275 | ₩33,453 | +0.17% | 5.6천 |
|---|
| 2026.02.17 | ₩33,251 | ₩33,406 | ₩33,251 | ₩33,330 | +0.24% | 2.7만 |
|---|
| 2026.02.13 | ₩33,204 | ₩33,271 | ₩33,124 | ₩33,144 | -0.18% | 3.6천 |
|---|
| 2026.02.12 | ₩32,909 | ₩33,084 | ₩32,842 | ₩33,084 | +0.53% | 1.3천 |
|---|
| 2026.02.11 | ₩32,708 | ₩32,775 | ₩32,708 | ₩32,775 | +0.21% | 800 |
|---|
| 2026.02.10 | ₩32,534 | ₩32,762 | ₩32,332 | ₩32,748 | +0.66% | 3.9천 |
|---|
| 2026.02.09 | ₩32,346 | ₩32,601 | ₩32,225 | ₩32,601 | +0.79% | 1.3천 |
|---|
| 2026.02.06 | ₩32,507 | ₩32,543 | ₩32,466 | ₩32,543 | +0.11% | 500 |
|---|
| 2026.02.05 | ₩32,453 | ₩32,505 | ₩32,305 | ₩32,440 | -0.04% | 7.8천 |
|---|
| 2026.02.04 | ₩32,299 | ₩32,344 | ₩32,252 | ₩32,272 | -0.08% | 2.4만 |
|---|
| 2026.02.03 | ₩32,292 | ₩32,352 | ₩32,265 | ₩32,352 | +0.19% | 800 |
|---|
| 2026.02.02 | ₩32,842 | ₩32,842 | ₩32,305 | ₩32,327 | -1.57% | 2.1천 |
|---|
| 2026.01.30 | ₩32,413 | ₩32,420 | ₩32,386 | ₩32,398 | -0.05% | 1.6천 |
|---|
| 2026.01.29 | ₩32,428 | ₩32,473 | ₩32,428 | ₩32,473 | +0.14% | 900 |
|---|
| 2026.01.28 | ₩32,386 | ₩32,534 | ₩32,346 | ₩32,493 | +0.33% | 3.8천 |
|---|
| 2026.01.27 | ₩32,869 | ₩32,869 | ₩32,587 | ₩32,587 | -0.86% | 1.5천 |
|---|
| 2026.01.26 | ₩33,218 | ₩33,218 | ₩32,849 | ₩32,858 | -1.08% | 2.9천 |
|---|
| 2026.01.23 | ₩32,681 | ₩32,681 | ₩32,587 | ₩32,634 | -0.14% | 1.8천 |
|---|
| 2026.01.22 | ₩32,265 | ₩32,540 | ₩32,265 | ₩32,540 | +0.85% | 8.9천 |
|---|
| 2026.01.21 | ₩32,869 | ₩32,869 | ₩32,403 | ₩32,403 | -1.42% | 2.5천 |
|---|
| 2026.01.20 | ₩33,097 | ₩33,097 | ₩32,440 | ₩32,493 | -1.82% | 1.7만 |
|---|
| 2026.01.16 | ₩33,084 | ₩33,137 | ₩33,070 | ₩33,104 | +0.06% | 1.3천 |
|---|
| 2026.01.15 | ₩33,218 | ₩33,218 | ₩33,043 | ₩33,097 | -0.36% | 1.1천 |
|---|
| 2026.01.14 | ₩33,030 | ₩33,030 | ₩32,974 | ₩33,003 | -0.08% | 900 |
|---|
| 2026.01.13 | ₩32,835 | ₩32,869 | ₩32,775 | ₩32,821 | -0.04% | 5.1천 |
|---|
| 2026.01.12 | ₩33,164 | ₩33,164 | ₩32,835 | ₩32,835 | -0.99% | 500 |
|---|
| 2026.01.09 | ₩32,842 | ₩33,003 | ₩32,842 | ₩32,990 | +0.45% | 6.1천 |
|---|
| 2026.01.08 | ₩32,695 | ₩32,728 | ₩32,695 | ₩32,728 | +0.10% | 500 |
|---|
| 2026.01.07 | ₩32,862 | ₩32,888 | ₩32,775 | ₩32,787 | -0.23% | 2.8만 |
|---|
| 2026.01.06 | ₩32,668 | ₩32,768 | ₩32,668 | ₩32,768 | +0.31% | 2.2천 |
|---|
| 2026.01.05 | ₩32,681 | ₩32,695 | ₩32,319 | ₩32,607 | -0.23% | 8.7만 |
|---|
| 2026.01.02 | ₩32,747 | ₩32,763 | ₩32,747 | ₩32,759 | +0.04% | 1.3천 |
|---|
| 2025.12.31 | ₩32,858 | ₩32,858 | ₩32,858 | ₩32,858 | 0.00% | 1.2천 |
|---|
| 2025.12.30 | ₩32,963 | ₩32,976 | ₩32,929 | ₩32,929 | -0.10% | 1.1천 |
|---|
| 2025.12.29 | ₩32,802 | ₩32,990 | ₩32,802 | ₩32,983 | +0.55% | 2.2천 |
|---|
| 2025.12.26 | ₩33,015 | ₩33,017 | ₩32,949 | ₩32,949 | -0.20% | 1.5천 |
|---|
| 2025.12.24 | ₩32,708 | ₩33,097 | ₩32,708 | ₩33,097 | +1.19% | 6.9천 |
|---|
| 2025.12.23 | ₩32,752 | ₩32,949 | ₩32,752 | ₩32,869 | +0.36% | 2.3천 |
|---|
| 2025.12.22 | ₩33,191 | ₩33,191 | ₩32,869 | ₩33,015 | -0.53% | 2.8천 |
|---|
| 2025.12.19 | ₩33,285 | ₩33,285 | ₩33,137 | ₩33,190 | -0.29% | 3.4천 |
|---|
| 2025.12.18 | ₩33,003 | ₩33,204 | ₩33,003 | ₩33,199 | +0.59% | 2.2천 |
|---|
| 2025.12.17 | ₩33,137 | ₩33,137 | ₩33,017 | ₩33,017 | -0.36% | 2.9만 |
|---|
| 2025.12.16 | ₩33,017 | ₩33,137 | ₩32,963 | ₩33,137 | +0.37% | 3.6천 |
|---|
| 2025.12.15 | ₩33,392 | ₩33,392 | ₩32,983 | ₩33,101 | -0.87% | 2.5천 |
|---|
| 2025.12.12 | ₩32,869 | ₩33,043 | ₩32,869 | ₩32,971 | +0.31% | 7.5천 |
|---|
| 2025.12.11 | ₩33,298 | ₩33,352 | ₩33,298 | ₩33,317 | +0.06% | 1.5천 |
|---|
| 2025.12.10 | ₩33,057 | ₩33,298 | ₩33,057 | ₩33,234 | +0.54% | 1.9천 |
|---|
| 2025.12.09 | ₩33,164 | ₩33,271 | ₩33,164 | ₩33,223 | +0.18% | 4.3천 |
|---|
| 2025.12.08 | ₩33,426 | ₩33,426 | ₩33,070 | ₩33,160 | -0.79% | 2.7천 |
|---|
| 2025.12.05 | ₩33,593 | ₩33,593 | ₩33,432 | ₩33,432 | -0.48% | 900 |
|---|
| 2025.12.04 | ₩33,567 | ₩33,728 | ₩33,432 | ₩33,436 | -0.39% | 4.4만 |
|---|
| 2025.12.03 | ₩33,486 | ₩33,687 | ₩33,486 | ₩33,627 | +0.42% | 8.1천 |
|---|
| 2025.12.02 | ₩33,674 | ₩33,674 | ₩33,312 | ₩33,542 | -0.39% | 4.2천 |
|---|
| 2025.12.01 | ₩33,862 | ₩33,862 | ₩33,674 | ₩33,682 | -0.53% | 7.9천 |
|---|
| 2025.11.28 | ₩34,103 | ₩34,103 | ₩33,930 | ₩33,930 | -0.51% | 1.6천 |
|---|
| 2025.11.26 | ₩33,860 | ₩33,982 | ₩33,860 | ₩33,982 | +0.36% | 900 |
|---|
| 2025.11.25 | ₩33,828 | ₩33,964 | ₩33,828 | ₩33,879 | +0.15% | 2.1천 |
|---|
| 2025.11.24 | ₩34,147 | ₩34,306 | ₩33,889 | ₩33,915 | -0.68% | 7.6천 |
|---|
| 2025.11.21 | ₩34,224 | ₩34,465 | ₩34,076 | ₩34,274 | +0.15% | 1.9만 |
|---|
| 2025.11.20 | ₩34,009 | ₩34,170 | ₩33,981 | ₩34,125 | +0.34% | 2.1만 |
|---|
| 2025.11.19 | ₩34,118 | ₩34,118 | ₩34,111 | ₩34,111 | -0.02% | 500 |
|---|
| 2025.11.18 | ₩34,103 | ₩34,143 | ₩34,091 | ₩34,091 | -0.04% | 5.2천 |
|---|
| 2025.11.17 | ₩34,372 | ₩34,586 | ₩34,331 | ₩34,480 | +0.32% | 2.1천 |
|---|
| 2025.11.14 | ₩34,170 | ₩34,170 | ₩34,090 | ₩34,123 | -0.14% | 2.9천 |
|---|
| 2025.11.13 | ₩34,398 | ₩34,398 | ₩34,284 | ₩34,284 | -0.33% | 800 |
|---|
| 2025.11.12 | ₩34,372 | ₩34,554 | ₩34,372 | ₩34,373 | +0.00% | 1.6천 |
|---|
| 2025.11.11 | ₩34,211 | ₩34,385 | ₩34,145 | ₩34,283 | +0.21% | 2.9천 |
|---|
| 2025.11.10 | ₩35,015 | ₩35,015 | ₩34,345 | ₩34,445 | -1.63% | 2.5천 |
|---|
| 2025.11.07 | ₩34,224 | ₩34,341 | ₩34,224 | ₩34,341 | +0.34% | 3.3천 |
|---|
| 2025.11.06 | ₩34,157 | ₩34,304 | ₩34,157 | ₩34,272 | +0.34% | 2.1천 |
|---|
| 2025.11.05 | ₩34,519 | ₩34,519 | ₩34,083 | ₩34,083 | -1.26% | 1.1만 |
|---|
| 2025.11.04 | ₩34,680 | ₩34,680 | ₩34,479 | ₩34,499 | -0.52% | 6천 |
|---|
| 2025.11.03 | ₩34,613 | ₩34,707 | ₩34,479 | ₩34,486 | -0.37% | 5.5천 |
|---|
| 2025.10.31 | ₩35,150 | ₩35,150 | ₩34,613 | ₩34,672 | -1.36% | 4.8천 |
|---|
| 2025.10.30 | ₩34,814 | ₩34,814 | ₩34,685 | ₩34,688 | -0.36% | 7.2천 |
|---|
| 2025.10.29 | ₩34,935 | ₩35,001 | ₩34,922 | ₩34,928 | -0.02% | 1.9천 |
|---|
| 2025.10.28 | ₩35,217 | ₩35,217 | ₩34,879 | ₩34,991 | -0.64% | 1.5만 |
|---|
| 2025.10.27 | ₩35,015 | ₩35,230 | ₩34,734 | ₩34,935 | -0.23% | 1.4만 |
|---|
| 2025.10.24 | ₩34,680 | ₩34,787 | ₩34,667 | ₩34,773 | +0.27% | 2.1천 |
|---|
| 2025.10.23 | ₩34,739 | ₩34,757 | ₩34,652 | ₩34,652 | -0.25% | 2.7천 |
|---|
| 2025.10.22 | ₩34,707 | ₩34,761 | ₩34,707 | ₩34,761 | +0.15% | 500 |
|---|
| 2025.10.21 | ₩34,812 | ₩34,814 | ₩34,787 | ₩34,787 | -0.07% | 600 |
|---|
| 2025.10.20 | ₩34,669 | ₩35,069 | ₩34,669 | ₩34,736 | +0.19% | 4.4만 |
|---|
| 2025.10.17 | ₩34,519 | ₩35,109 | ₩34,519 | ₩34,997 | +1.38% | 8.7천 |
|---|
| 2025.10.16 | ₩34,694 | ₩35,069 | ₩34,694 | ₩35,030 | +0.97% | 1천 |
|---|
| 2025.10.15 | ₩34,841 | ₩35,002 | ₩34,787 | ₩34,787 | -0.15% | 6.2천 |
|---|
| 2025.10.14 | ₩35,150 | ₩35,163 | ₩34,734 | ₩34,905 | -0.69% | 1.4만 |
|---|
| 2025.10.13 | ₩34,881 | ₩35,445 | ₩34,881 | ₩35,282 | +1.15% | 1.7만 |
|---|
| 2025.10.10 | ₩34,506 | ₩34,814 | ₩34,506 | ₩34,793 | +0.83% | 7.3천 |
|---|