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 | ₩26,912 | ₩26,912 | ₩26,738 | ₩26,845 | -0.25% | 1.3만 |
| 2026.10.08 | ₩26,712 | ₩26,912 | ₩26,674 | ₩26,879 | +0.63% | 5.2천 |
| 2026.10.07 | ₩26,545 | ₩26,606 | ₩26,545 | ₩26,606 | +0.23% | 2.1천 |
| 2026.10.06 | ₩26,778 | ₩26,778 | ₩26,605 | ₩26,605 | -0.65% | 5.6천 |
| 2026.10.05 | ₩26,712 | ₩26,852 | ₩26,712 | ₩26,712 | 0.00% | 1.5만 |
| 2026.10.02 | ₩26,979 | ₩26,979 | ₩26,725 | ₩26,725 | -0.94% | 1.2만 |
| 2026.10.01 | ₩26,712 | ₩26,717 | ₩26,404 | ₩26,678 | -0.12% | 2만 |
| 2026.09.30 | ₩26,805 | ₩26,845 | ₩26,738 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩26,758 |
| -0.17% |
| 3.6천 |
| 2026.09.29 | ₩27,152 | ₩27,152 | ₩26,832 | ₩26,884 | -0.99% | 4.1천 |
|---|
| 2026.09.28 | ₩27,232 | ₩27,246 | ₩26,845 | ₩26,999 | -0.86% | 1.5만 |
|---|
| 2026.09.25 | ₩27,460 | ₩27,460 | ₩27,139 | ₩27,172 | -1.05% | 2.7만 |
|---|
| 2026.09.24 | ₩27,740 | ₩27,740 | ₩27,406 | ₩27,406 | -1.20% | 8.8천 |
|---|
| 2026.09.23 | ₩27,980 | ₩27,980 | ₩27,620 | ₩27,673 | -1.10% | 1.1만 |
|---|
| 2026.09.22 | ₩28,248 | ₩28,248 | ₩27,994 | ₩28,032 | -0.76% | 16.7만 |
|---|
| 2026.09.21 | ₩28,181 | ₩28,194 | ₩27,987 | ₩28,087 | -0.33% | 1.4만 |
|---|
| 2026.09.18 | ₩28,234 | ₩28,354 | ₩28,207 | ₩28,314 | +0.28% | 1.7만 |
|---|
| 2026.09.17 | ₩28,181 | ₩28,421 | ₩28,181 | ₩28,381 | +0.71% | 1.3만 |
|---|
| 2026.09.16 | ₩28,154 | ₩28,234 | ₩28,141 | ₩28,141 | -0.05% | 9.7천 |
|---|
| 2026.09.15 | ₩28,074 | ₩28,074 | ₩27,954 | ₩28,034 | -0.14% | 4.8천 |
|---|
| 2026.09.14 | ₩28,234 | ₩28,248 | ₩28,047 | ₩28,163 | -0.25% | 6천 |
|---|
| 2026.09.11 | ₩28,368 | ₩28,368 | ₩28,074 | ₩28,087 | -0.99% | 7.8천 |
|---|
| 2026.09.10 | ₩28,288 | ₩28,288 | ₩28,074 | ₩28,107 | -0.64% | 3.7만 |
|---|
| 2026.09.09 | ₩28,675 | ₩28,675 | ₩28,541 | ₩28,548 | -0.44% | 9.6천 |
|---|
| 2026.09.08 | ₩28,742 | ₩28,742 | ₩28,555 | ₩28,561 | -0.63% | 5.8천 |
|---|
| 2026.09.04 | ₩28,475 | ₩28,581 | ₩28,461 | ₩28,515 | +0.14% | 6.4천 |
|---|
| 2026.09.03 | ₩28,368 | ₩28,595 | ₩28,368 | ₩28,581 | +0.75% | 7.8천 |
|---|
| 2026.09.02 | ₩28,301 | ₩28,448 | ₩28,301 | ₩28,394 | +0.33% | 4.7천 |
|---|
| 2026.09.01 | ₩28,501 | ₩28,528 | ₩28,352 | ₩28,352 | -0.52% | 6.8천 |
|---|
| 2026.08.31 | ₩28,448 | ₩28,465 | ₩28,308 | ₩28,346 | -0.36% | 7.4천 |
|---|
| 2026.08.28 | ₩28,381 | ₩28,675 | ₩28,381 | ₩28,535 | +0.54% | 7.9천 |
|---|
| 2026.08.27 | ₩28,528 | ₩28,608 | ₩28,528 | ₩28,575 | +0.16% | 4.1천 |
|---|
| 2026.08.26 | ₩28,575 | ₩28,581 | ₩28,555 | ₩28,575 | 0.00% | 1.4천 |
|---|
| 2026.08.25 | ₩28,521 | ₩28,601 | ₩28,521 | ₩28,601 | +0.28% | 3.5천 |
|---|
| 2026.08.24 | ₩28,608 | ₩28,822 | ₩28,281 | ₩28,374 | -0.82% | 3만 |
|---|
| 2026.08.21 | ₩28,768 | ₩28,768 | ₩28,608 | ₩28,682 | -0.30% | 4.7천 |
|---|
| 2026.08.20 | ₩28,782 | ₩28,782 | ₩28,715 | ₩28,750 | -0.11% | 3.1천 |
|---|
| 2026.08.19 | ₩28,501 | ₩28,953 | ₩28,501 | ₩28,895 | +1.38% | 5.8천 |
|---|
| 2026.08.18 | ₩28,394 | ₩28,528 | ₩28,381 | ₩28,497 | +0.36% | 1.5천 |
|---|
| 2026.08.17 | ₩28,581 | ₩28,608 | ₩28,475 | ₩28,495 | -0.30% | 1.1만 |
|---|
| 2026.08.14 | ₩28,795 | ₩28,795 | ₩28,621 | ₩28,662 | -0.46% | 9.7천 |
|---|
| 2026.08.13 | ₩28,849 | ₩28,889 | ₩28,835 | ₩28,835 | -0.05% | 2.4천 |
|---|
| 2026.08.12 | ₩28,849 | ₩28,849 | ₩28,728 | ₩28,728 | -0.42% | 2.5천 |
|---|
| 2026.08.11 | ₩28,902 | ₩28,902 | ₩28,728 | ₩28,748 | -0.53% | 6.7천 |
|---|
| 2026.08.10 | ₩28,855 | ₩28,862 | ₩28,734 | ₩28,755 | -0.35% | 3.9천 |
|---|
| 2026.08.07 | ₩28,808 | ₩28,929 | ₩28,808 | ₩28,855 | +0.16% | 2.9천 |
|---|
| 2026.08.06 | ₩29,289 | ₩29,289 | ₩28,862 | ₩28,862 | -1.46% | 1.1만 |
|---|
| 2026.08.05 | ₩29,036 | ₩29,036 | ₩28,849 | ₩28,895 | -0.48% | 7.1천 |
|---|
| 2026.08.04 | ₩28,782 | ₩28,889 | ₩28,782 | ₩28,877 | +0.33% | 4천 |
|---|
| 2026.08.03 | ₩28,969 | ₩28,969 | ₩28,735 | ₩28,752 | -0.75% | 6.2천 |
|---|
| 2026.07.31 | ₩29,436 | ₩29,436 | ₩28,715 | ₩28,724 | -2.42% | 9.7천 |
|---|
| 2026.07.30 | ₩29,329 | ₩29,369 | ₩29,182 | ₩29,283 | -0.16% | 5.3천 |
|---|
| 2026.07.29 | ₩29,383 | ₩29,556 | ₩29,222 | ₩29,222 | -0.55% | 7천 |
|---|
| 2026.07.28 | ₩29,984 | ₩29,984 | ₩29,383 | ₩29,409 | -1.92% | 1.1만 |
|---|
| 2026.07.27 | ₩29,396 | ₩29,478 | ₩29,316 | ₩29,478 | +0.28% | 2.9천 |
|---|
| 2026.07.24 | ₩30,451 | ₩30,451 | ₩28,986 | ₩29,229 | -4.01% | 6천 |
|---|
| 2026.07.23 | ₩29,009 | ₩29,009 | ₩28,795 | ₩28,909 | -0.35% | 1.8만 |
|---|
| 2026.07.22 | ₩29,303 | ₩29,303 | ₩28,982 | ₩29,013 | -0.99% | 4.9천 |
|---|
| 2026.07.21 | ₩29,369 | ₩29,369 | ₩29,062 | ₩29,142 | -0.77% | 1.3만 |
|---|
| 2026.07.20 | ₩30,184 | ₩30,184 | ₩29,383 | ₩29,396 | -2.61% | 1.5만 |
|---|
| 2026.07.17 | ₩29,824 | ₩29,824 | ₩29,637 | ₩29,663 | -0.54% | 4.9천 |
|---|
| 2026.07.16 | ₩30,184 | ₩30,184 | ₩29,409 | ₩29,490 | -2.30% | 6.9천 |
|---|
| 2026.07.15 | ₩29,783 | ₩29,783 | ₩29,456 | ₩29,548 | -0.79% | 2.2천 |
|---|
| 2026.07.14 | ₩29,570 | ₩29,782 | ₩29,463 | ₩29,503 | -0.23% | 1만 |
|---|
| 2026.07.13 | ₩30,064 | ₩30,064 | ₩29,570 | ₩29,570 | -1.64% | 5.5천 |
|---|
| 2026.07.10 | ₩30,224 | ₩30,224 | ₩29,608 | ₩29,608 | -2.04% | 1.4만 |
|---|
| 2026.07.09 | ₩29,663 | ₩29,677 | ₩29,650 | ₩29,677 | +0.05% | 1.9만 |
|---|
| 2026.07.08 | ₩29,783 | ₩29,783 | ₩29,677 | ₩29,683 | -0.34% | 1.2만 |
|---|
| 2026.07.07 | ₩29,850 | ₩29,957 | ₩29,730 | ₩29,743 | -0.36% | 8.3천 |
|---|
| 2026.07.06 | ₩30,091 | ₩30,091 | ₩29,944 | ₩29,997 | -0.31% | 6.2천 |
|---|
| 2026.07.02 | ₩30,064 | ₩30,091 | ₩29,850 | ₩30,091 | +0.09% | 9.5천 |
|---|
| 2026.07.01 | ₩30,438 | ₩30,438 | ₩29,904 | ₩29,981 | -1.50% | 8.6만 |
|---|
| 2026.06.30 | ₩30,625 | ₩30,625 | ₩30,478 | ₩30,505 | -0.39% | 2.3만 |
|---|
| 2026.06.29 | ₩30,692 | ₩30,692 | ₩30,545 | ₩30,605 | -0.28% | 4.5천 |
|---|
| 2026.06.26 | ₩30,665 | ₩30,665 | ₩30,318 | ₩30,559 | -0.34% | 9.6천 |
|---|
| 2026.06.25 | ₩30,705 | ₩30,705 | ₩30,545 | ₩30,566 | -0.45% | 4.9천 |
|---|
| 2026.06.24 | ₩30,505 | ₩30,598 | ₩30,478 | ₩30,551 | +0.15% | 7.9천 |
|---|
| 2026.06.23 | ₩30,451 | ₩30,451 | ₩30,197 | ₩30,304 | -0.48% | 3.3만 |
|---|
| 2026.06.22 | ₩30,985 | ₩30,985 | ₩30,585 | ₩30,792 | -0.63% | 1.8만 |
|---|
| 2026.06.18 | ₩30,892 | ₩30,985 | ₩30,892 | ₩30,985 | +0.30% | 1.7만 |
|---|
| 2026.06.17 | ₩30,879 | ₩31,119 | ₩30,772 | ₩30,892 | +0.04% | 2.2천 |
|---|
| 2026.06.16 | ₩30,705 | ₩31,092 | ₩30,465 | ₩30,985 | +0.91% | 3.3만 |
|---|
| 2026.06.15 | ₩30,718 | ₩30,932 | ₩30,598 | ₩30,932 | +0.70% | 8.6만 |
|---|
| 2026.06.12 | ₩30,705 | ₩30,705 | ₩30,465 | ₩30,531 | -0.57% | 7.2천 |
|---|
| 2026.06.11 | ₩30,438 | ₩30,558 | ₩30,398 | ₩30,558 | +0.39% | 900 |
|---|
| 2026.06.10 | ₩30,491 | ₩30,491 | ₩30,264 | ₩30,304 | -0.61% | 1.4만 |
|---|
| 2026.06.09 | ₩30,438 | ₩30,438 | ₩30,318 | ₩30,384 | -0.18% | 5.8천 |
|---|
| 2026.06.08 | ₩30,411 | ₩30,411 | ₩30,238 | ₩30,298 | -0.37% | 6.7천 |
|---|
| 2026.06.05 | ₩30,411 | ₩30,411 | ₩30,280 | ₩30,404 | -0.02% | 1.3만 |
|---|
| 2026.06.04 | ₩30,478 | ₩30,518 | ₩30,344 | ₩30,475 | -0.01% | 2.1만 |
|---|
| 2026.06.03 | ₩30,491 | ₩30,491 | ₩30,278 | ₩30,291 | -0.66% | 9.6천 |
|---|
| 2026.06.02 | ₩30,197 | ₩30,571 | ₩30,197 | ₩30,403 | +0.68% | 6.3천 |
|---|
| 2026.06.01 | ₩30,758 | ₩30,758 | ₩30,204 | ₩30,324 | -1.41% | 5.2천 |
|---|
| 2026.05.29 | ₩30,451 | ₩30,465 | ₩30,318 | ₩30,338 | -0.37% | 1.6만 |
|---|
| 2026.05.28 | ₩30,358 | ₩30,384 | ₩30,264 | ₩30,364 | +0.02% | 4.9천 |
|---|
| 2026.05.27 | ₩31,373 | ₩31,373 | ₩30,251 | ₩30,278 | -3.49% | 2.3만 |
|---|
| 2026.05.26 | ₩30,171 | ₩30,985 | ₩30,171 | ₩30,959 | +2.61% | 1.8만 |
|---|
| 2026.05.22 | ₩29,970 | ₩30,197 | ₩29,930 | ₩30,124 | +0.51% | 1.1만 |
|---|
| 2026.05.21 | ₩29,758 | ₩30,064 | ₩29,757 | ₩30,010 | +0.85% | 6.9천 |
|---|
| 2026.05.20 | ₩29,677 | ₩29,810 | ₩29,516 | ₩29,737 | +0.20% | 1.5만 |
|---|
| 2026.05.19 | ₩29,677 | ₩29,677 | ₩29,563 | ₩29,563 | -0.38% | 1.2만 |
|---|
| 2026.05.18 | ₩30,091 | ₩30,251 | ₩29,612 | ₩29,743 | -1.15% | 3.6만 |
|---|
| 2026.05.15 | ₩30,398 | ₩30,398 | ₩30,064 | ₩30,091 | -1.01% | 9.1천 |
|---|
| 2026.05.14 | ₩30,478 | ₩30,745 | ₩30,478 | ₩30,607 | +0.43% | 8.2천 |
|---|
| 2026.05.13 | ₩30,718 | ₩30,718 | ₩30,478 | ₩30,511 | -0.67% | 3만 |
|---|
| 2026.05.12 | ₩30,852 | ₩30,852 | ₩30,678 | ₩30,732 | -0.39% | 1.9만 |
|---|
| 2026.05.11 | ₩31,079 | ₩31,079 | ₩30,852 | ₩30,879 | -0.64% | 3.5만 |
|---|
| 2026.05.08 | ₩31,106 | ₩31,106 | ₩30,972 | ₩31,012 | -0.30% | 1.8만 |
|---|
| 2026.05.07 | ₩31,119 | ₩31,119 | ₩30,868 | ₩30,868 | -0.81% | 1.7만 |
|---|
| 2026.05.06 | ₩30,852 | ₩30,999 | ₩30,852 | ₩30,919 | +0.22% | 4.5천 |
|---|
| 2026.05.05 | ₩30,892 | ₩30,892 | ₩30,758 | ₩30,812 | -0.26% | 1만 |
|---|
| 2026.05.04 | ₩30,879 | ₩30,892 | ₩30,753 | ₩30,753 | -0.41% | 1만 |
|---|
| 2026.05.01 | ₩31,253 | ₩31,253 | ₩30,864 | ₩30,879 | -1.20% | 6.5천 |
|---|
| 2026.04.30 | ₩30,919 | ₩30,919 | ₩30,798 | ₩30,798 | -0.39% | 1만 |
|---|
| 2026.04.29 | ₩30,972 | ₩30,972 | ₩30,825 | ₩30,832 | -0.45% | 2.7만 |
|---|
| 2026.04.28 | ₩30,945 | ₩30,945 | ₩30,809 | ₩30,945 | 0.00% | 2.2만 |
|---|
| 2026.04.27 | ₩31,199 | ₩31,199 | ₩30,932 | ₩30,945 | -0.81% | 8.3천 |
|---|
| 2026.04.24 | ₩31,106 | ₩31,119 | ₩30,985 | ₩31,039 | -0.21% | 9.3천 |
|---|
| 2026.04.23 | ₩31,119 | ₩31,159 | ₩31,106 | ₩31,106 | -0.04% | 7.1천 |
|---|
| 2026.04.22 | ₩31,386 | ₩31,386 | ₩31,092 | ₩31,099 | -0.91% | 4.5천 |
|---|
| 2026.04.21 | ₩31,373 | ₩31,386 | ₩31,199 | ₩31,259 | -0.36% | 6.2천 |
|---|
| 2026.04.20 | ₩31,399 | ₩31,520 | ₩31,319 | ₩31,406 | +0.02% | 9.4천 |
|---|
| 2026.04.17 | ₩31,680 | ₩31,680 | ₩31,533 | ₩31,561 | -0.38% | 6.1천 |
|---|
| 2026.04.16 | ₩31,573 | ₩31,573 | ₩31,493 | ₩31,493 | -0.25% | 3.8천 |
|---|
| 2026.04.15 | ₩31,693 | ₩31,693 | ₩31,482 | ₩31,546 | -0.46% | 8.7천 |
|---|
| 2026.04.14 | ₩31,667 | ₩31,667 | ₩31,506 | ₩31,613 | -0.17% | 1.2만 |
|---|
| 2026.04.13 | ₩31,520 | ₩31,520 | ₩31,393 | ₩31,472 | -0.15% | 9.9천 |
|---|
| 2026.04.10 | ₩31,520 | ₩31,520 | ₩31,353 | ₩31,362 | -0.50% | 1.7천 |
|---|
| 2026.04.09 | ₩31,560 | ₩31,560 | ₩31,366 | ₩31,440 | -0.38% | 1.7천 |
|---|
| 2026.04.08 | ₩31,787 | ₩31,787 | ₩31,446 | ₩31,446 | -1.07% | 4.5천 |
|---|
| 2026.04.07 | ₩31,546 | ₩31,546 | ₩31,239 | ₩31,353 | -0.61% | 8.2천 |
|---|
| 2026.04.06 | ₩31,506 | ₩31,506 | ₩31,373 | ₩31,433 | -0.23% | 3.1천 |
|---|
| 2026.04.02 | ₩31,333 | ₩31,345 | ₩31,253 | ₩31,339 | +0.02% | 1천 |
|---|
| 2026.04.01 | ₩31,426 | ₩31,450 | ₩31,186 | ₩31,266 | -0.51% | 8.3천 |
|---|
| 2026.03.31 | ₩31,493 | ₩31,493 | ₩31,373 | ₩31,381 | -0.36% | 4.4천 |
|---|
| 2026.03.30 | ₩31,453 | ₩31,453 | ₩31,281 | ₩31,281 | -0.55% | 1.9천 |
|---|
| 2026.03.27 | ₩31,052 | ₩31,116 | ₩30,919 | ₩31,005 | -0.15% | 2.6천 |
|---|
| 2026.03.26 | ₩31,319 | ₩31,319 | ₩31,199 | ₩31,199 | -0.38% | 2.1천 |
|---|
| 2026.03.25 | ₩31,426 | ₩31,426 | ₩31,253 | ₩31,279 | -0.47% | 2.4천 |
|---|
| 2026.03.24 | ₩31,386 | ₩31,399 | ₩31,032 | ₩31,373 | -0.04% | 5.6천 |
|---|
| 2026.03.23 | ₩31,586 | ₩31,586 | ₩31,393 | ₩31,393 | -0.61% | 3.6천 |
|---|
| 2026.03.20 | ₩32,000 | ₩32,000 | ₩31,680 | ₩31,689 | -0.97% | 5.5천 |
|---|
| 2026.03.19 | ₩31,787 | ₩31,987 | ₩31,767 | ₩31,952 | +0.52% | 1.7만 |
|---|
| 2026.03.18 | ₩31,800 | ₩31,800 | ₩31,720 | ₩31,733 | -0.21% | 1.8천 |
|---|
| 2026.03.17 | ₩31,947 | ₩31,947 | ₩31,800 | ₩31,860 | -0.27% | 800 |
|---|
| 2026.03.16 | ₩31,907 | ₩31,907 | ₩31,727 | ₩31,727 | -0.57% | 2.6천 |
|---|
| 2026.03.13 | ₩32,054 | ₩32,054 | ₩31,660 | ₩31,660 | -1.23% | 3.2천 |
|---|
| 2026.03.12 | ₩32,081 | ₩32,081 | ₩31,592 | ₩31,727 | -1.10% | 4.1천 |
|---|
| 2026.03.11 | ₩32,121 | ₩32,121 | ₩32,021 | ₩32,021 | -0.31% | 2.4천 |
|---|
| 2026.03.10 | ₩32,535 | ₩32,535 | ₩32,194 | ₩32,194 | -1.05% | 2.3천 |
|---|
| 2026.03.09 | ₩32,348 | ₩32,479 | ₩32,221 | ₩32,479 | +0.40% | 3천 |
|---|
| 2026.03.06 | ₩32,027 | ₩32,294 | ₩31,934 | ₩32,138 | +0.35% | 4.4만 |
|---|
| 2026.03.05 | ₩32,481 | ₩32,481 | ₩32,268 | ₩32,334 | -0.45% | 4.7천 |
|---|
| 2026.03.04 | ₩32,541 | ₩32,588 | ₩32,541 | ₩32,568 | +0.08% | 2.6천 |
|---|
| 2026.03.03 | ₩32,788 | ₩32,788 | ₩32,407 | ₩32,519 | -0.82% | 1.1만 |
|---|
| 2026.03.02 | ₩33,056 | ₩33,056 | ₩32,869 | ₩32,909 | -0.44% | 3.6천 |
|---|
| 2026.02.27 | ₩32,867 | ₩32,867 | ₩32,862 | ₩32,862 | -0.02% | 1.1천 |
|---|
| 2026.02.26 | ₩32,895 | ₩32,895 | ₩32,762 | ₩32,797 | -0.30% | 8.6천 |
|---|
| 2026.02.25 | ₩32,802 | ₩32,809 | ₩32,702 | ₩32,702 | -0.31% | 2.6천 |
|---|
| 2026.02.24 | ₩32,708 | ₩32,735 | ₩32,675 | ₩32,675 | -0.10% | 1.6천 |
|---|
| 2026.02.23 | ₩32,762 | ₩32,762 | ₩32,722 | ₩32,730 | -0.10% | 5.1천 |
|---|
| 2026.02.20 | ₩32,935 | ₩33,122 | ₩32,882 | ₩33,054 | +0.36% | 3천 |
|---|
| 2026.02.19 | ₩33,203 | ₩33,203 | ₩33,016 | ₩33,116 | -0.26% | 2천 |
|---|
| 2026.02.18 | ₩33,245 | ₩33,523 | ₩33,126 | ₩33,303 | +0.17% | 5.6천 |
|---|
| 2026.02.17 | ₩33,102 | ₩33,256 | ₩33,102 | ₩33,181 | +0.24% | 2.7만 |
|---|
| 2026.02.13 | ₩33,056 | ₩33,122 | ₩32,975 | ₩32,996 | -0.18% | 3.6천 |
|---|
| 2026.02.12 | ₩32,762 | ₩32,935 | ₩32,695 | ₩32,935 | +0.53% | 1.3천 |
|---|
| 2026.02.11 | ₩32,561 | ₩32,628 | ₩32,561 | ₩32,628 | +0.21% | 800 |
|---|
| 2026.02.10 | ₩32,388 | ₩32,615 | ₩32,187 | ₩32,602 | +0.66% | 3.9천 |
|---|
| 2026.02.09 | ₩32,201 | ₩32,455 | ₩32,081 | ₩32,455 | +0.79% | 1.3천 |
|---|
| 2026.02.06 | ₩32,361 | ₩32,397 | ₩32,321 | ₩32,397 | +0.11% | 500 |
|---|
| 2026.02.05 | ₩32,308 | ₩32,360 | ₩32,161 | ₩32,294 | -0.04% | 7.8천 |
|---|
| 2026.02.04 | ₩32,154 | ₩32,199 | ₩32,107 | ₩32,127 | -0.08% | 2.4만 |
|---|
| 2026.02.03 | ₩32,147 | ₩32,208 | ₩32,121 | ₩32,208 | +0.19% | 800 |
|---|
| 2026.02.02 | ₩32,695 | ₩32,695 | ₩32,161 | ₩32,182 | -1.57% | 2.1천 |
|---|
| 2026.01.30 | ₩32,268 | ₩32,274 | ₩32,241 | ₩32,253 | -0.05% | 1.6천 |
|---|
| 2026.01.29 | ₩32,282 | ₩32,328 | ₩32,282 | ₩32,328 | +0.14% | 900 |
|---|
| 2026.01.28 | ₩32,241 | ₩32,388 | ₩32,201 | ₩32,348 | +0.33% | 3.8천 |
|---|
| 2026.01.27 | ₩32,722 | ₩32,722 | ₩32,441 | ₩32,441 | -0.86% | 1.5천 |
|---|
| 2026.01.26 | ₩33,069 | ₩33,069 | ₩32,702 | ₩32,711 | -1.08% | 2.9천 |
|---|
| 2026.01.23 | ₩32,535 | ₩32,535 | ₩32,441 | ₩32,488 | -0.14% | 1.8천 |
|---|
| 2026.01.22 | ₩32,121 | ₩32,394 | ₩32,121 | ₩32,394 | +0.85% | 8.9천 |
|---|
| 2026.01.21 | ₩32,722 | ₩32,722 | ₩32,258 | ₩32,258 | -1.42% | 2.5천 |
|---|
| 2026.01.20 | ₩32,949 | ₩32,949 | ₩32,294 | ₩32,348 | -1.82% | 1.7만 |
|---|
| 2026.01.16 | ₩32,935 | ₩32,989 | ₩32,922 | ₩32,955 | +0.06% | 1.3천 |
|---|
| 2026.01.15 | ₩33,069 | ₩33,069 | ₩32,895 | ₩32,949 | -0.36% | 1.1천 |
|---|
| 2026.01.14 | ₩32,882 | ₩32,882 | ₩32,826 | ₩32,855 | -0.08% | 900 |
|---|
| 2026.01.13 | ₩32,688 | ₩32,722 | ₩32,628 | ₩32,674 | -0.04% | 5.1천 |
|---|
| 2026.01.12 | ₩33,016 | ₩33,016 | ₩32,688 | ₩32,688 | -0.99% | 500 |
|---|
| 2026.01.09 | ₩32,695 | ₩32,855 | ₩32,695 | ₩32,842 | +0.45% | 6.1천 |
|---|
| 2026.01.08 | ₩32,548 | ₩32,581 | ₩32,548 | ₩32,581 | +0.10% | 500 |
|---|
| 2026.01.07 | ₩32,715 | ₩32,740 | ₩32,628 | ₩32,640 | -0.23% | 2.8만 |
|---|
| 2026.01.06 | ₩32,521 | ₩32,622 | ₩32,521 | ₩32,622 | +0.31% | 2.2천 |
|---|
| 2026.01.05 | ₩32,535 | ₩32,548 | ₩32,174 | ₩32,461 | -0.23% | 8.7만 |
|---|
| 2026.01.02 | ₩32,600 | ₩32,616 | ₩32,600 | ₩32,612 | +0.04% | 1.3천 |
|---|
| 2025.12.31 | ₩32,711 | ₩32,711 | ₩32,711 | ₩32,711 | 0.00% | 1.2천 |
|---|
| 2025.12.30 | ₩32,815 | ₩32,829 | ₩32,782 | ₩32,782 | -0.10% | 1.1천 |
|---|
| 2025.12.29 | ₩32,655 | ₩32,842 | ₩32,655 | ₩32,835 | +0.55% | 2.2천 |
|---|
| 2025.12.26 | ₩32,867 | ₩32,869 | ₩32,802 | ₩32,802 | -0.20% | 1.5천 |
|---|
| 2025.12.24 | ₩32,561 | ₩32,949 | ₩32,561 | ₩32,949 | +1.19% | 6.9천 |
|---|
| 2025.12.23 | ₩32,606 | ₩32,802 | ₩32,606 | ₩32,722 | +0.36% | 2.3천 |
|---|
| 2025.12.22 | ₩33,042 | ₩33,042 | ₩32,722 | ₩32,867 | -0.53% | 2.8천 |
|---|
| 2025.12.19 | ₩33,136 | ₩33,136 | ₩32,989 | ₩33,041 | -0.29% | 3.4천 |
|---|
| 2025.12.18 | ₩32,855 | ₩33,056 | ₩32,855 | ₩33,050 | +0.59% | 2.2천 |
|---|
| 2025.12.17 | ₩32,989 | ₩32,989 | ₩32,869 | ₩32,869 | -0.36% | 2.9만 |
|---|
| 2025.12.16 | ₩32,869 | ₩32,989 | ₩32,815 | ₩32,989 | +0.37% | 3.6천 |
|---|
| 2025.12.15 | ₩33,243 | ₩33,243 | ₩32,835 | ₩32,953 | -0.87% | 2.5천 |
|---|
| 2025.12.12 | ₩32,722 | ₩32,895 | ₩32,722 | ₩32,823 | +0.31% | 7.5천 |
|---|
| 2025.12.11 | ₩33,149 | ₩33,203 | ₩33,149 | ₩33,168 | +0.06% | 1.5천 |
|---|
| 2025.12.10 | ₩32,909 | ₩33,149 | ₩32,909 | ₩33,085 | +0.54% | 1.9천 |
|---|
| 2025.12.09 | ₩33,016 | ₩33,122 | ₩33,016 | ₩33,074 | +0.18% | 4.3천 |
|---|
| 2025.12.08 | ₩33,276 | ₩33,276 | ₩32,922 | ₩33,012 | -0.79% | 2.7천 |
|---|
| 2025.12.05 | ₩33,443 | ₩33,443 | ₩33,283 | ₩33,283 | -0.48% | 900 |
|---|
| 2025.12.04 | ₩33,416 | ₩33,576 | ₩33,283 | ₩33,287 | -0.39% | 4.4만 |
|---|
| 2025.12.03 | ₩33,336 | ₩33,536 | ₩33,336 | ₩33,476 | +0.42% | 8.1천 |
|---|
| 2025.12.02 | ₩33,523 | ₩33,523 | ₩33,162 | ₩33,392 | -0.39% | 4.2천 |
|---|
| 2025.12.01 | ₩33,710 | ₩33,710 | ₩33,523 | ₩33,531 | -0.53% | 7.9천 |
|---|
| 2025.11.28 | ₩33,950 | ₩33,950 | ₩33,778 | ₩33,778 | -0.51% | 1.6천 |
|---|
| 2025.11.26 | ₩33,709 | ₩33,830 | ₩33,709 | ₩33,830 | +0.36% | 900 |
|---|
| 2025.11.25 | ₩33,677 | ₩33,812 | ₩33,677 | ₩33,727 | +0.15% | 2.1천 |
|---|
| 2025.11.24 | ₩33,995 | ₩34,152 | ₩33,737 | ₩33,763 | -0.68% | 7.6천 |
|---|
| 2025.11.21 | ₩34,071 | ₩34,311 | ₩33,924 | ₩34,120 | +0.15% | 1.9만 |
|---|
| 2025.11.20 | ₩33,857 | ₩34,017 | ₩33,829 | ₩33,972 | +0.34% | 2.1만 |
|---|
| 2025.11.19 | ₩33,965 | ₩33,965 | ₩33,958 | ₩33,958 | -0.02% | 500 |
|---|
| 2025.11.18 | ₩33,950 | ₩33,991 | ₩33,938 | ₩33,938 | -0.04% | 5.2천 |
|---|
| 2025.11.17 | ₩34,218 | ₩34,431 | ₩34,177 | ₩34,326 | +0.32% | 2.1천 |
|---|
| 2025.11.14 | ₩34,017 | ₩34,017 | ₩33,937 | ₩33,970 | -0.14% | 2.9천 |
|---|
| 2025.11.13 | ₩34,244 | ₩34,244 | ₩34,131 | ₩34,131 | -0.33% | 800 |
|---|
| 2025.11.12 | ₩34,218 | ₩34,399 | ₩34,218 | ₩34,219 | +0.00% | 1.6천 |
|---|
| 2025.11.11 | ₩34,057 | ₩34,231 | ₩33,992 | ₩34,129 | +0.21% | 2.9천 |
|---|
| 2025.11.10 | ₩34,859 | ₩34,859 | ₩34,191 | ₩34,291 | -1.63% | 2.5천 |
|---|
| 2025.11.07 | ₩34,071 | ₩34,187 | ₩34,071 | ₩34,187 | +0.34% | 3.3천 |
|---|
| 2025.11.06 | ₩34,004 | ₩34,151 | ₩34,004 | ₩34,119 | +0.34% | 2.1천 |
|---|
| 2025.11.05 | ₩34,364 | ₩34,364 | ₩33,930 | ₩33,930 | -1.26% | 1.1만 |
|---|
| 2025.11.04 | ₩34,525 | ₩34,525 | ₩34,324 | ₩34,344 | -0.52% | 6천 |
|---|
| 2025.11.03 | ₩34,458 | ₩34,551 | ₩34,324 | ₩34,331 | -0.37% | 5.5천 |
|---|
| 2025.10.31 | ₩34,992 | ₩34,992 | ₩34,458 | ₩34,517 | -1.36% | 4.8천 |
|---|
| 2025.10.30 | ₩34,658 | ₩34,658 | ₩34,530 | ₩34,533 | -0.36% | 7.2천 |
|---|
| 2025.10.29 | ₩34,779 | ₩34,844 | ₩34,765 | ₩34,772 | -0.02% | 1.9천 |
|---|
| 2025.10.28 | ₩35,059 | ₩35,059 | ₩34,722 | ₩34,835 | -0.64% | 1.5만 |
|---|
| 2025.10.27 | ₩34,859 | ₩35,072 | ₩34,578 | ₩34,779 | -0.23% | 1.4만 |
|---|
| 2025.10.24 | ₩34,525 | ₩34,632 | ₩34,511 | ₩34,617 | +0.27% | 2.1천 |
|---|
| 2025.10.23 | ₩34,584 | ₩34,601 | ₩34,497 | ₩34,497 | -0.25% | 2.7천 |
|---|
| 2025.10.22 | ₩34,551 | ₩34,605 | ₩34,551 | ₩34,605 | +0.15% | 500 |
|---|
| 2025.10.21 | ₩34,656 | ₩34,658 | ₩34,632 | ₩34,632 | -0.07% | 600 |
|---|
| 2025.10.20 | ₩34,514 | ₩34,912 | ₩34,514 | ₩34,581 | +0.19% | 4.4만 |
|---|
| 2025.10.17 | ₩34,364 | ₩34,952 | ₩34,364 | ₩34,840 | +1.38% | 8.7천 |
|---|
| 2025.10.16 | ₩34,538 | ₩34,912 | ₩34,538 | ₩34,873 | +0.97% | 1천 |
|---|
| 2025.10.15 | ₩34,685 | ₩34,845 | ₩34,632 | ₩34,632 | -0.15% | 6.2천 |
|---|
| 2025.10.14 | ₩34,992 | ₩35,006 | ₩34,578 | ₩34,749 | -0.69% | 1.4만 |
|---|
| 2025.10.13 | ₩34,725 | ₩35,286 | ₩34,725 | ₩35,124 | +1.15% | 1.7만 |
|---|
| 2025.10.10 | ₩34,351 | ₩34,658 | ₩34,351 | ₩34,637 | +0.83% | 7.3천 |
|---|