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 | ₩26,904 | ₩26,904 | ₩26,731 | ₩26,837 | -0.25% | 1.3만 |
| 2026.10.08 | ₩26,704 | ₩26,904 | ₩26,666 | ₩26,871 | +0.63% | 5.2천 |
| 2026.10.07 | ₩26,537 | ₩26,598 | ₩26,537 | ₩26,598 | +0.23% | 2.1천 |
| 2026.10.06 | ₩26,771 | ₩26,771 | ₩26,597 | ₩26,597 | -0.65% | 5.6천 |
| 2026.10.05 | ₩26,704 | ₩26,844 | ₩26,704 | ₩26,704 | 0.00% | 1.5만 |
| 2026.10.02 | ₩26,971 | ₩26,971 | ₩26,717 | ₩26,717 | -0.94% | 1.2만 |
| 2026.10.01 | ₩26,704 | ₩26,709 | ₩26,397 | ₩26,670 | -0.12% | 2만 |
| 2026.09.30 | ₩26,797 | ₩26,837 | ₩26,731 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩26,751 |
| -0.17% |
| 3.6천 |
| 2026.09.29 | ₩27,144 | ₩27,144 | ₩26,824 | ₩26,876 | -0.99% | 4.1천 |
|---|
| 2026.09.28 | ₩27,225 | ₩27,238 | ₩26,837 | ₩26,991 | -0.86% | 1.5만 |
|---|
| 2026.09.25 | ₩27,452 | ₩27,452 | ₩27,131 | ₩27,164 | -1.05% | 2.7만 |
|---|
| 2026.09.24 | ₩27,732 | ₩27,732 | ₩27,398 | ₩27,398 | -1.20% | 8.8천 |
|---|
| 2026.09.23 | ₩27,972 | ₩27,972 | ₩27,612 | ₩27,665 | -1.10% | 1.1만 |
|---|
| 2026.09.22 | ₩28,239 | ₩28,239 | ₩27,986 | ₩28,024 | -0.76% | 16.7만 |
|---|
| 2026.09.21 | ₩28,173 | ₩28,186 | ₩27,979 | ₩28,079 | -0.33% | 1.4만 |
|---|
| 2026.09.18 | ₩28,226 | ₩28,346 | ₩28,199 | ₩28,306 | +0.28% | 1.7만 |
|---|
| 2026.09.17 | ₩28,173 | ₩28,413 | ₩28,173 | ₩28,373 | +0.71% | 1.3만 |
|---|
| 2026.09.16 | ₩28,146 | ₩28,226 | ₩28,132 | ₩28,132 | -0.05% | 9.7천 |
|---|
| 2026.09.15 | ₩28,066 | ₩28,066 | ₩27,946 | ₩28,026 | -0.14% | 4.8천 |
|---|
| 2026.09.14 | ₩28,226 | ₩28,239 | ₩28,039 | ₩28,155 | -0.25% | 6천 |
|---|
| 2026.09.11 | ₩28,359 | ₩28,359 | ₩28,066 | ₩28,079 | -0.99% | 7.8천 |
|---|
| 2026.09.10 | ₩28,279 | ₩28,279 | ₩28,066 | ₩28,099 | -0.64% | 3.7만 |
|---|
| 2026.09.09 | ₩28,667 | ₩28,667 | ₩28,533 | ₩28,540 | -0.44% | 9.6천 |
|---|
| 2026.09.08 | ₩28,733 | ₩28,733 | ₩28,546 | ₩28,553 | -0.63% | 5.8천 |
|---|
| 2026.09.04 | ₩28,466 | ₩28,573 | ₩28,453 | ₩28,506 | +0.14% | 6.4천 |
|---|
| 2026.09.03 | ₩28,359 | ₩28,586 | ₩28,359 | ₩28,573 | +0.75% | 7.8천 |
|---|
| 2026.09.02 | ₩28,293 | ₩28,440 | ₩28,293 | ₩28,386 | +0.33% | 4.7천 |
|---|
| 2026.09.01 | ₩28,493 | ₩28,520 | ₩28,343 | ₩28,343 | -0.52% | 6.8천 |
|---|
| 2026.08.31 | ₩28,440 | ₩28,457 | ₩28,299 | ₩28,338 | -0.36% | 7.4천 |
|---|
| 2026.08.28 | ₩28,373 | ₩28,667 | ₩28,373 | ₩28,526 | +0.54% | 7.9천 |
|---|
| 2026.08.27 | ₩28,520 | ₩28,600 | ₩28,520 | ₩28,566 | +0.16% | 4.1천 |
|---|
| 2026.08.26 | ₩28,566 | ₩28,573 | ₩28,546 | ₩28,566 | 0.00% | 1.4천 |
|---|
| 2026.08.25 | ₩28,513 | ₩28,593 | ₩28,513 | ₩28,593 | +0.28% | 3.5천 |
|---|
| 2026.08.24 | ₩28,600 | ₩28,813 | ₩28,273 | ₩28,366 | -0.82% | 3만 |
|---|
| 2026.08.21 | ₩28,760 | ₩28,760 | ₩28,600 | ₩28,673 | -0.30% | 4.7천 |
|---|
| 2026.08.20 | ₩28,773 | ₩28,773 | ₩28,707 | ₩28,741 | -0.11% | 3.1천 |
|---|
| 2026.08.19 | ₩28,493 | ₩28,944 | ₩28,493 | ₩28,887 | +1.38% | 5.8천 |
|---|
| 2026.08.18 | ₩28,386 | ₩28,520 | ₩28,373 | ₩28,489 | +0.36% | 1.5천 |
|---|
| 2026.08.17 | ₩28,573 | ₩28,600 | ₩28,466 | ₩28,486 | -0.30% | 1.1만 |
|---|
| 2026.08.14 | ₩28,787 | ₩28,787 | ₩28,613 | ₩28,653 | -0.46% | 9.7천 |
|---|
| 2026.08.13 | ₩28,840 | ₩28,880 | ₩28,827 | ₩28,827 | -0.05% | 2.4천 |
|---|
| 2026.08.12 | ₩28,840 | ₩28,840 | ₩28,720 | ₩28,720 | -0.42% | 2.5천 |
|---|
| 2026.08.11 | ₩28,894 | ₩28,894 | ₩28,720 | ₩28,740 | -0.53% | 6.7천 |
|---|
| 2026.08.10 | ₩28,847 | ₩28,853 | ₩28,725 | ₩28,747 | -0.35% | 3.9천 |
|---|
| 2026.08.07 | ₩28,800 | ₩28,920 | ₩28,800 | ₩28,847 | +0.16% | 2.9천 |
|---|
| 2026.08.06 | ₩29,281 | ₩29,281 | ₩28,853 | ₩28,853 | -1.46% | 1.1만 |
|---|
| 2026.08.05 | ₩29,027 | ₩29,027 | ₩28,840 | ₩28,887 | -0.48% | 7.1천 |
|---|
| 2026.08.04 | ₩28,773 | ₩28,880 | ₩28,773 | ₩28,868 | +0.33% | 4천 |
|---|
| 2026.08.03 | ₩28,960 | ₩28,960 | ₩28,727 | ₩28,744 | -0.75% | 6.2천 |
|---|
| 2026.07.31 | ₩29,428 | ₩29,428 | ₩28,707 | ₩28,716 | -2.42% | 9.7천 |
|---|
| 2026.07.30 | ₩29,321 | ₩29,361 | ₩29,174 | ₩29,274 | -0.16% | 5.3천 |
|---|
| 2026.07.29 | ₩29,374 | ₩29,548 | ₩29,214 | ₩29,214 | -0.55% | 7천 |
|---|
| 2026.07.28 | ₩29,975 | ₩29,975 | ₩29,374 | ₩29,401 | -1.92% | 1.1만 |
|---|
| 2026.07.27 | ₩29,388 | ₩29,469 | ₩29,307 | ₩29,469 | +0.28% | 2.9천 |
|---|
| 2026.07.24 | ₩30,442 | ₩30,442 | ₩28,978 | ₩29,221 | -4.01% | 6천 |
|---|
| 2026.07.23 | ₩29,000 | ₩29,000 | ₩28,787 | ₩28,900 | -0.35% | 1.8만 |
|---|
| 2026.07.22 | ₩29,294 | ₩29,294 | ₩28,974 | ₩29,004 | -0.99% | 4.9천 |
|---|
| 2026.07.21 | ₩29,361 | ₩29,361 | ₩29,054 | ₩29,134 | -0.77% | 1.3만 |
|---|
| 2026.07.20 | ₩30,175 | ₩30,175 | ₩29,374 | ₩29,388 | -2.61% | 1.5만 |
|---|
| 2026.07.17 | ₩29,815 | ₩29,815 | ₩29,628 | ₩29,655 | -0.54% | 4.9천 |
|---|
| 2026.07.16 | ₩30,175 | ₩30,175 | ₩29,401 | ₩29,481 | -2.30% | 6.9천 |
|---|
| 2026.07.15 | ₩29,775 | ₩29,775 | ₩29,448 | ₩29,540 | -0.79% | 2.2천 |
|---|
| 2026.07.14 | ₩29,561 | ₩29,773 | ₩29,454 | ₩29,494 | -0.23% | 1만 |
|---|
| 2026.07.13 | ₩30,055 | ₩30,055 | ₩29,561 | ₩29,561 | -1.64% | 5.5천 |
|---|
| 2026.07.10 | ₩30,215 | ₩30,215 | ₩29,600 | ₩29,600 | -2.04% | 1.4만 |
|---|
| 2026.07.09 | ₩29,655 | ₩29,668 | ₩29,641 | ₩29,668 | +0.05% | 1.9만 |
|---|
| 2026.07.08 | ₩29,775 | ₩29,775 | ₩29,668 | ₩29,675 | -0.34% | 1.2만 |
|---|
| 2026.07.07 | ₩29,841 | ₩29,948 | ₩29,721 | ₩29,735 | -0.36% | 8.3천 |
|---|
| 2026.07.06 | ₩30,082 | ₩30,082 | ₩29,935 | ₩29,988 | -0.31% | 6.2천 |
|---|
| 2026.07.02 | ₩30,055 | ₩30,082 | ₩29,841 | ₩30,082 | +0.09% | 9.5천 |
|---|
| 2026.07.01 | ₩30,429 | ₩30,429 | ₩29,895 | ₩29,972 | -1.50% | 8.6만 |
|---|
| 2026.06.30 | ₩30,616 | ₩30,616 | ₩30,469 | ₩30,496 | -0.39% | 2.3만 |
|---|
| 2026.06.29 | ₩30,683 | ₩30,683 | ₩30,536 | ₩30,596 | -0.28% | 4.5천 |
|---|
| 2026.06.26 | ₩30,656 | ₩30,656 | ₩30,309 | ₩30,550 | -0.34% | 9.6천 |
|---|
| 2026.06.25 | ₩30,696 | ₩30,696 | ₩30,536 | ₩30,557 | -0.45% | 4.9천 |
|---|
| 2026.06.24 | ₩30,496 | ₩30,589 | ₩30,469 | ₩30,542 | +0.15% | 7.9천 |
|---|
| 2026.06.23 | ₩30,442 | ₩30,442 | ₩30,189 | ₩30,295 | -0.48% | 3.3만 |
|---|
| 2026.06.22 | ₩30,976 | ₩30,976 | ₩30,576 | ₩30,783 | -0.63% | 1.8만 |
|---|
| 2026.06.18 | ₩30,883 | ₩30,976 | ₩30,883 | ₩30,976 | +0.30% | 1.7만 |
|---|
| 2026.06.17 | ₩30,870 | ₩31,110 | ₩30,763 | ₩30,883 | +0.04% | 2.2천 |
|---|
| 2026.06.16 | ₩30,696 | ₩31,083 | ₩30,456 | ₩30,976 | +0.91% | 3.3만 |
|---|
| 2026.06.15 | ₩30,709 | ₩30,923 | ₩30,589 | ₩30,923 | +0.70% | 8.6만 |
|---|
| 2026.06.12 | ₩30,696 | ₩30,696 | ₩30,456 | ₩30,522 | -0.57% | 7.2천 |
|---|
| 2026.06.11 | ₩30,429 | ₩30,549 | ₩30,389 | ₩30,549 | +0.39% | 900 |
|---|
| 2026.06.10 | ₩30,482 | ₩30,482 | ₩30,255 | ₩30,295 | -0.61% | 1.4만 |
|---|
| 2026.06.09 | ₩30,429 | ₩30,429 | ₩30,309 | ₩30,376 | -0.18% | 5.8천 |
|---|
| 2026.06.08 | ₩30,402 | ₩30,402 | ₩30,229 | ₩30,289 | -0.37% | 6.7천 |
|---|
| 2026.06.05 | ₩30,402 | ₩30,402 | ₩30,271 | ₩30,396 | -0.02% | 1.3만 |
|---|
| 2026.06.04 | ₩30,469 | ₩30,509 | ₩30,336 | ₩30,466 | -0.01% | 2.1만 |
|---|
| 2026.06.03 | ₩30,482 | ₩30,482 | ₩30,269 | ₩30,282 | -0.66% | 9.6천 |
|---|
| 2026.06.02 | ₩30,189 | ₩30,562 | ₩30,189 | ₩30,394 | +0.68% | 6.3천 |
|---|
| 2026.06.01 | ₩30,749 | ₩30,749 | ₩30,195 | ₩30,315 | -1.41% | 5.2천 |
|---|
| 2026.05.29 | ₩30,442 | ₩30,456 | ₩30,309 | ₩30,329 | -0.37% | 1.6만 |
|---|
| 2026.05.28 | ₩30,349 | ₩30,376 | ₩30,255 | ₩30,356 | +0.02% | 4.9천 |
|---|
| 2026.05.27 | ₩31,364 | ₩31,364 | ₩30,242 | ₩30,269 | -3.49% | 2.3만 |
|---|
| 2026.05.26 | ₩30,162 | ₩30,976 | ₩30,162 | ₩30,950 | +2.61% | 1.8만 |
|---|
| 2026.05.22 | ₩29,962 | ₩30,189 | ₩29,922 | ₩30,115 | +0.51% | 1.1만 |
|---|
| 2026.05.21 | ₩29,749 | ₩30,055 | ₩29,748 | ₩30,002 | +0.85% | 6.9천 |
|---|
| 2026.05.20 | ₩29,668 | ₩29,801 | ₩29,508 | ₩29,728 | +0.20% | 1.5만 |
|---|
| 2026.05.19 | ₩29,668 | ₩29,668 | ₩29,554 | ₩29,554 | -0.38% | 1.2만 |
|---|
| 2026.05.18 | ₩30,082 | ₩30,242 | ₩29,604 | ₩29,735 | -1.15% | 3.6만 |
|---|
| 2026.05.15 | ₩30,389 | ₩30,389 | ₩30,055 | ₩30,082 | -1.01% | 9.1천 |
|---|
| 2026.05.14 | ₩30,469 | ₩30,736 | ₩30,469 | ₩30,599 | +0.43% | 8.2천 |
|---|
| 2026.05.13 | ₩30,709 | ₩30,709 | ₩30,469 | ₩30,502 | -0.67% | 3만 |
|---|
| 2026.05.12 | ₩30,843 | ₩30,843 | ₩30,669 | ₩30,723 | -0.39% | 1.9만 |
|---|
| 2026.05.11 | ₩31,070 | ₩31,070 | ₩30,843 | ₩30,870 | -0.64% | 3.5만 |
|---|
| 2026.05.08 | ₩31,097 | ₩31,097 | ₩30,963 | ₩31,003 | -0.30% | 1.8만 |
|---|
| 2026.05.07 | ₩31,110 | ₩31,110 | ₩30,859 | ₩30,859 | -0.81% | 1.7만 |
|---|
| 2026.05.06 | ₩30,843 | ₩30,990 | ₩30,843 | ₩30,910 | +0.22% | 4.5천 |
|---|
| 2026.05.05 | ₩30,883 | ₩30,883 | ₩30,749 | ₩30,803 | -0.26% | 1만 |
|---|
| 2026.05.04 | ₩30,870 | ₩30,883 | ₩30,744 | ₩30,744 | -0.41% | 1만 |
|---|
| 2026.05.01 | ₩31,243 | ₩31,243 | ₩30,855 | ₩30,870 | -1.20% | 6.5천 |
|---|
| 2026.04.30 | ₩30,910 | ₩30,910 | ₩30,789 | ₩30,789 | -0.39% | 1만 |
|---|
| 2026.04.29 | ₩30,963 | ₩30,963 | ₩30,816 | ₩30,823 | -0.45% | 2.7만 |
|---|
| 2026.04.28 | ₩30,936 | ₩30,936 | ₩30,800 | ₩30,936 | 0.00% | 2.2만 |
|---|
| 2026.04.27 | ₩31,190 | ₩31,190 | ₩30,923 | ₩30,936 | -0.81% | 8.3천 |
|---|
| 2026.04.24 | ₩31,097 | ₩31,110 | ₩30,976 | ₩31,030 | -0.21% | 9.3천 |
|---|
| 2026.04.23 | ₩31,110 | ₩31,150 | ₩31,097 | ₩31,097 | -0.04% | 7.1천 |
|---|
| 2026.04.22 | ₩31,377 | ₩31,377 | ₩31,083 | ₩31,090 | -0.91% | 4.5천 |
|---|
| 2026.04.21 | ₩31,364 | ₩31,377 | ₩31,190 | ₩31,250 | -0.36% | 6.2천 |
|---|
| 2026.04.20 | ₩31,390 | ₩31,510 | ₩31,310 | ₩31,397 | +0.02% | 9.4천 |
|---|
| 2026.04.17 | ₩31,671 | ₩31,671 | ₩31,524 | ₩31,552 | -0.38% | 6.1천 |
|---|
| 2026.04.16 | ₩31,564 | ₩31,564 | ₩31,484 | ₩31,484 | -0.25% | 3.8천 |
|---|
| 2026.04.15 | ₩31,684 | ₩31,684 | ₩31,473 | ₩31,537 | -0.46% | 8.7천 |
|---|
| 2026.04.14 | ₩31,657 | ₩31,657 | ₩31,497 | ₩31,604 | -0.17% | 1.2만 |
|---|
| 2026.04.13 | ₩31,510 | ₩31,510 | ₩31,384 | ₩31,462 | -0.15% | 9.9천 |
|---|
| 2026.04.10 | ₩31,510 | ₩31,510 | ₩31,344 | ₩31,353 | -0.50% | 1.7천 |
|---|
| 2026.04.09 | ₩31,551 | ₩31,551 | ₩31,357 | ₩31,430 | -0.38% | 1.7천 |
|---|
| 2026.04.08 | ₩31,778 | ₩31,778 | ₩31,437 | ₩31,437 | -1.07% | 4.5천 |
|---|
| 2026.04.07 | ₩31,537 | ₩31,537 | ₩31,230 | ₩31,344 | -0.61% | 8.2천 |
|---|
| 2026.04.06 | ₩31,497 | ₩31,497 | ₩31,364 | ₩31,424 | -0.23% | 3.1천 |
|---|
| 2026.04.02 | ₩31,324 | ₩31,336 | ₩31,243 | ₩31,330 | +0.02% | 1천 |
|---|
| 2026.04.01 | ₩31,417 | ₩31,441 | ₩31,177 | ₩31,257 | -0.51% | 8.3천 |
|---|
| 2026.03.31 | ₩31,484 | ₩31,484 | ₩31,364 | ₩31,372 | -0.36% | 4.4천 |
|---|
| 2026.03.30 | ₩31,444 | ₩31,444 | ₩31,271 | ₩31,271 | -0.55% | 1.9천 |
|---|
| 2026.03.27 | ₩31,043 | ₩31,107 | ₩30,910 | ₩30,996 | -0.15% | 2.6천 |
|---|
| 2026.03.26 | ₩31,310 | ₩31,310 | ₩31,190 | ₩31,190 | -0.38% | 2.1천 |
|---|
| 2026.03.25 | ₩31,417 | ₩31,417 | ₩31,243 | ₩31,270 | -0.47% | 2.4천 |
|---|
| 2026.03.24 | ₩31,377 | ₩31,390 | ₩31,023 | ₩31,364 | -0.04% | 5.6천 |
|---|
| 2026.03.23 | ₩31,577 | ₩31,577 | ₩31,384 | ₩31,384 | -0.61% | 3.6천 |
|---|
| 2026.03.20 | ₩31,991 | ₩31,991 | ₩31,671 | ₩31,680 | -0.97% | 5.5천 |
|---|
| 2026.03.19 | ₩31,778 | ₩31,978 | ₩31,757 | ₩31,943 | +0.52% | 1.7만 |
|---|
| 2026.03.18 | ₩31,791 | ₩31,791 | ₩31,711 | ₩31,724 | -0.21% | 1.8천 |
|---|
| 2026.03.17 | ₩31,938 | ₩31,938 | ₩31,791 | ₩31,851 | -0.27% | 800 |
|---|
| 2026.03.16 | ₩31,898 | ₩31,898 | ₩31,717 | ₩31,717 | -0.57% | 2.6천 |
|---|
| 2026.03.13 | ₩32,045 | ₩32,045 | ₩31,651 | ₩31,651 | -1.23% | 3.2천 |
|---|
| 2026.03.12 | ₩32,071 | ₩32,071 | ₩31,583 | ₩31,717 | -1.10% | 4.1천 |
|---|
| 2026.03.11 | ₩32,111 | ₩32,111 | ₩32,011 | ₩32,011 | -0.31% | 2.4천 |
|---|
| 2026.03.10 | ₩32,525 | ₩32,525 | ₩32,185 | ₩32,185 | -1.05% | 2.3천 |
|---|
| 2026.03.09 | ₩32,338 | ₩32,469 | ₩32,211 | ₩32,469 | +0.40% | 3천 |
|---|
| 2026.03.06 | ₩32,018 | ₩32,285 | ₩31,924 | ₩32,129 | +0.35% | 4.4만 |
|---|
| 2026.03.05 | ₩32,472 | ₩32,472 | ₩32,258 | ₩32,325 | -0.45% | 4.7천 |
|---|
| 2026.03.04 | ₩32,532 | ₩32,579 | ₩32,532 | ₩32,559 | +0.08% | 2.6천 |
|---|
| 2026.03.03 | ₩32,779 | ₩32,779 | ₩32,397 | ₩32,509 | -0.82% | 1.1만 |
|---|
| 2026.03.02 | ₩33,046 | ₩33,046 | ₩32,859 | ₩32,899 | -0.44% | 3.6천 |
|---|
| 2026.02.27 | ₩32,858 | ₩32,858 | ₩32,852 | ₩32,852 | -0.02% | 1.1천 |
|---|
| 2026.02.26 | ₩32,886 | ₩32,886 | ₩32,752 | ₩32,787 | -0.30% | 8.6천 |
|---|
| 2026.02.25 | ₩32,792 | ₩32,799 | ₩32,692 | ₩32,692 | -0.31% | 2.6천 |
|---|
| 2026.02.24 | ₩32,699 | ₩32,726 | ₩32,665 | ₩32,665 | -0.10% | 1.6천 |
|---|
| 2026.02.23 | ₩32,752 | ₩32,752 | ₩32,712 | ₩32,720 | -0.10% | 5.1천 |
|---|
| 2026.02.20 | ₩32,926 | ₩33,113 | ₩32,872 | ₩33,045 | +0.36% | 3천 |
|---|
| 2026.02.19 | ₩33,193 | ₩33,193 | ₩33,006 | ₩33,106 | -0.26% | 2천 |
|---|
| 2026.02.18 | ₩33,236 | ₩33,513 | ₩33,117 | ₩33,293 | +0.17% | 5.6천 |
|---|
| 2026.02.17 | ₩33,093 | ₩33,246 | ₩33,093 | ₩33,171 | +0.24% | 2.7만 |
|---|
| 2026.02.13 | ₩33,046 | ₩33,113 | ₩32,966 | ₩32,986 | -0.18% | 3.6천 |
|---|
| 2026.02.12 | ₩32,752 | ₩32,926 | ₩32,685 | ₩32,926 | +0.53% | 1.3천 |
|---|
| 2026.02.11 | ₩32,552 | ₩32,619 | ₩32,552 | ₩32,619 | +0.21% | 800 |
|---|
| 2026.02.10 | ₩32,378 | ₩32,605 | ₩32,178 | ₩32,592 | +0.66% | 3.9천 |
|---|
| 2026.02.09 | ₩32,191 | ₩32,445 | ₩32,071 | ₩32,445 | +0.79% | 1.3천 |
|---|
| 2026.02.06 | ₩32,352 | ₩32,388 | ₩32,312 | ₩32,388 | +0.11% | 500 |
|---|
| 2026.02.05 | ₩32,298 | ₩32,350 | ₩32,151 | ₩32,285 | -0.04% | 7.8천 |
|---|
| 2026.02.04 | ₩32,145 | ₩32,190 | ₩32,098 | ₩32,118 | -0.08% | 2.4만 |
|---|
| 2026.02.03 | ₩32,138 | ₩32,198 | ₩32,111 | ₩32,198 | +0.19% | 800 |
|---|
| 2026.02.02 | ₩32,685 | ₩32,685 | ₩32,151 | ₩32,173 | -1.57% | 2.1천 |
|---|
| 2026.01.30 | ₩32,258 | ₩32,265 | ₩32,231 | ₩32,244 | -0.05% | 1.6천 |
|---|
| 2026.01.29 | ₩32,273 | ₩32,318 | ₩32,273 | ₩32,318 | +0.14% | 900 |
|---|
| 2026.01.28 | ₩32,231 | ₩32,378 | ₩32,191 | ₩32,338 | +0.33% | 3.8천 |
|---|
| 2026.01.27 | ₩32,712 | ₩32,712 | ₩32,432 | ₩32,432 | -0.86% | 1.5천 |
|---|
| 2026.01.26 | ₩33,059 | ₩33,059 | ₩32,692 | ₩32,701 | -1.08% | 2.9천 |
|---|
| 2026.01.23 | ₩32,525 | ₩32,525 | ₩32,432 | ₩32,478 | -0.14% | 1.8천 |
|---|
| 2026.01.22 | ₩32,111 | ₩32,385 | ₩32,111 | ₩32,385 | +0.85% | 8.9천 |
|---|
| 2026.01.21 | ₩32,712 | ₩32,712 | ₩32,249 | ₩32,249 | -1.42% | 2.5천 |
|---|
| 2026.01.20 | ₩32,939 | ₩32,939 | ₩32,285 | ₩32,338 | -1.82% | 1.7만 |
|---|
| 2026.01.16 | ₩32,926 | ₩32,979 | ₩32,912 | ₩32,946 | +0.06% | 1.3천 |
|---|
| 2026.01.15 | ₩33,059 | ₩33,059 | ₩32,886 | ₩32,939 | -0.36% | 1.1천 |
|---|
| 2026.01.14 | ₩32,872 | ₩32,872 | ₩32,816 | ₩32,846 | -0.08% | 900 |
|---|
| 2026.01.13 | ₩32,679 | ₩32,712 | ₩32,619 | ₩32,664 | -0.04% | 5.1천 |
|---|
| 2026.01.12 | ₩33,006 | ₩33,006 | ₩32,679 | ₩32,679 | -0.99% | 500 |
|---|
| 2026.01.09 | ₩32,685 | ₩32,846 | ₩32,685 | ₩32,832 | +0.45% | 6.1천 |
|---|
| 2026.01.08 | ₩32,539 | ₩32,572 | ₩32,539 | ₩32,572 | +0.10% | 500 |
|---|
| 2026.01.07 | ₩32,705 | ₩32,731 | ₩32,619 | ₩32,631 | -0.23% | 2.8만 |
|---|
| 2026.01.06 | ₩32,512 | ₩32,612 | ₩32,512 | ₩32,612 | +0.31% | 2.2천 |
|---|
| 2026.01.05 | ₩32,525 | ₩32,539 | ₩32,165 | ₩32,452 | -0.23% | 8.7만 |
|---|
| 2026.01.02 | ₩32,591 | ₩32,607 | ₩32,591 | ₩32,603 | +0.04% | 1.3천 |
|---|
| 2025.12.31 | ₩32,701 | ₩32,701 | ₩32,701 | ₩32,701 | 0.00% | 1.2천 |
|---|
| 2025.12.30 | ₩32,806 | ₩32,819 | ₩32,772 | ₩32,772 | -0.10% | 1.1천 |
|---|
| 2025.12.29 | ₩32,645 | ₩32,832 | ₩32,645 | ₩32,826 | +0.55% | 2.2천 |
|---|
| 2025.12.26 | ₩32,858 | ₩32,859 | ₩32,792 | ₩32,792 | -0.20% | 1.5천 |
|---|
| 2025.12.24 | ₩32,552 | ₩32,939 | ₩32,552 | ₩32,939 | +1.19% | 6.9천 |
|---|
| 2025.12.23 | ₩32,596 | ₩32,792 | ₩32,596 | ₩32,712 | +0.36% | 2.3천 |
|---|
| 2025.12.22 | ₩33,033 | ₩33,033 | ₩32,712 | ₩32,858 | -0.53% | 2.8천 |
|---|
| 2025.12.19 | ₩33,126 | ₩33,126 | ₩32,979 | ₩33,031 | -0.29% | 3.4천 |
|---|
| 2025.12.18 | ₩32,846 | ₩33,046 | ₩32,846 | ₩33,041 | +0.59% | 2.2천 |
|---|
| 2025.12.17 | ₩32,979 | ₩32,979 | ₩32,859 | ₩32,859 | -0.36% | 2.9만 |
|---|
| 2025.12.16 | ₩32,859 | ₩32,979 | ₩32,806 | ₩32,979 | +0.37% | 3.6천 |
|---|
| 2025.12.15 | ₩33,233 | ₩33,233 | ₩32,826 | ₩32,943 | -0.87% | 2.5천 |
|---|
| 2025.12.12 | ₩32,712 | ₩32,886 | ₩32,712 | ₩32,814 | +0.31% | 7.5천 |
|---|
| 2025.12.11 | ₩33,139 | ₩33,193 | ₩33,139 | ₩33,158 | +0.06% | 1.5천 |
|---|
| 2025.12.10 | ₩32,899 | ₩33,139 | ₩32,899 | ₩33,075 | +0.54% | 1.9천 |
|---|
| 2025.12.09 | ₩33,006 | ₩33,113 | ₩33,006 | ₩33,065 | +0.18% | 4.3천 |
|---|
| 2025.12.08 | ₩33,266 | ₩33,266 | ₩32,912 | ₩33,002 | -0.79% | 2.7천 |
|---|
| 2025.12.05 | ₩33,433 | ₩33,433 | ₩33,273 | ₩33,273 | -0.48% | 900 |
|---|
| 2025.12.04 | ₩33,406 | ₩33,567 | ₩33,273 | ₩33,277 | -0.39% | 4.4만 |
|---|
| 2025.12.03 | ₩33,326 | ₩33,527 | ₩33,326 | ₩33,467 | +0.42% | 8.1천 |
|---|
| 2025.12.02 | ₩33,513 | ₩33,513 | ₩33,153 | ₩33,382 | -0.39% | 4.2천 |
|---|
| 2025.12.01 | ₩33,700 | ₩33,700 | ₩33,513 | ₩33,521 | -0.53% | 7.9천 |
|---|
| 2025.11.28 | ₩33,941 | ₩33,941 | ₩33,768 | ₩33,768 | -0.51% | 1.6천 |
|---|
| 2025.11.26 | ₩33,699 | ₩33,820 | ₩33,699 | ₩33,820 | +0.36% | 900 |
|---|
| 2025.11.25 | ₩33,667 | ₩33,802 | ₩33,667 | ₩33,718 | +0.15% | 2.1천 |
|---|
| 2025.11.24 | ₩33,985 | ₩34,142 | ₩33,727 | ₩33,754 | -0.68% | 7.6천 |
|---|
| 2025.11.21 | ₩34,061 | ₩34,301 | ₩33,914 | ₩34,110 | +0.15% | 1.9만 |
|---|
| 2025.11.20 | ₩33,847 | ₩34,007 | ₩33,819 | ₩33,962 | +0.34% | 2.1만 |
|---|
| 2025.11.19 | ₩33,955 | ₩33,955 | ₩33,949 | ₩33,949 | -0.02% | 500 |
|---|
| 2025.11.18 | ₩33,941 | ₩33,981 | ₩33,929 | ₩33,929 | -0.04% | 5.2천 |
|---|
| 2025.11.17 | ₩34,208 | ₩34,421 | ₩34,168 | ₩34,316 | +0.32% | 2.1천 |
|---|
| 2025.11.14 | ₩34,007 | ₩34,007 | ₩33,927 | ₩33,961 | -0.14% | 2.9천 |
|---|
| 2025.11.13 | ₩34,234 | ₩34,234 | ₩34,121 | ₩34,121 | -0.33% | 800 |
|---|
| 2025.11.12 | ₩34,208 | ₩34,389 | ₩34,208 | ₩34,209 | +0.00% | 1.6천 |
|---|
| 2025.11.11 | ₩34,047 | ₩34,221 | ₩33,982 | ₩34,119 | +0.21% | 2.9천 |
|---|
| 2025.11.10 | ₩34,848 | ₩34,848 | ₩34,181 | ₩34,281 | -1.63% | 2.5천 |
|---|
| 2025.11.07 | ₩34,061 | ₩34,177 | ₩34,061 | ₩34,177 | +0.34% | 3.3천 |
|---|
| 2025.11.06 | ₩33,994 | ₩34,141 | ₩33,994 | ₩34,109 | +0.34% | 2.1천 |
|---|
| 2025.11.05 | ₩34,354 | ₩34,354 | ₩33,921 | ₩33,921 | -1.26% | 1.1만 |
|---|
| 2025.11.04 | ₩34,515 | ₩34,515 | ₩34,314 | ₩34,334 | -0.52% | 6천 |
|---|
| 2025.11.03 | ₩34,448 | ₩34,541 | ₩34,314 | ₩34,321 | -0.37% | 5.5천 |
|---|
| 2025.10.31 | ₩34,982 | ₩34,982 | ₩34,448 | ₩34,507 | -1.36% | 4.8천 |
|---|
| 2025.10.30 | ₩34,648 | ₩34,648 | ₩34,520 | ₩34,523 | -0.36% | 7.2천 |
|---|
| 2025.10.29 | ₩34,768 | ₩34,834 | ₩34,755 | ₩34,762 | -0.02% | 1.9천 |
|---|
| 2025.10.28 | ₩35,049 | ₩35,049 | ₩34,712 | ₩34,824 | -0.64% | 1.5만 |
|---|
| 2025.10.27 | ₩34,848 | ₩35,062 | ₩34,568 | ₩34,768 | -0.23% | 1.4만 |
|---|
| 2025.10.24 | ₩34,515 | ₩34,621 | ₩34,501 | ₩34,607 | +0.27% | 2.1천 |
|---|
| 2025.10.23 | ₩34,573 | ₩34,591 | ₩34,487 | ₩34,487 | -0.25% | 2.7천 |
|---|
| 2025.10.22 | ₩34,541 | ₩34,595 | ₩34,541 | ₩34,595 | +0.15% | 500 |
|---|
| 2025.10.21 | ₩34,646 | ₩34,648 | ₩34,621 | ₩34,621 | -0.07% | 600 |
|---|
| 2025.10.20 | ₩34,504 | ₩34,902 | ₩34,504 | ₩34,571 | +0.19% | 4.4만 |
|---|
| 2025.10.17 | ₩34,354 | ₩34,942 | ₩34,354 | ₩34,830 | +1.38% | 8.7천 |
|---|
| 2025.10.16 | ₩34,528 | ₩34,902 | ₩34,528 | ₩34,863 | +0.97% | 1천 |
|---|
| 2025.10.15 | ₩34,675 | ₩34,835 | ₩34,621 | ₩34,621 | -0.15% | 6.2천 |
|---|
| 2025.10.14 | ₩34,982 | ₩34,995 | ₩34,568 | ₩34,739 | -0.69% | 1.4만 |
|---|
| 2025.10.13 | ₩34,715 | ₩35,276 | ₩34,715 | ₩35,114 | +1.15% | 1.7만 |
|---|
| 2025.10.10 | ₩34,341 | ₩34,648 | ₩34,341 | ₩34,627 | +0.83% | 7.3천 |
|---|