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 | ₩26,888 | ₩26,888 | ₩26,714 | ₩26,821 | -0.25% | 1.3만 |
| 2026.10.08 | ₩26,687 | ₩26,888 | ₩26,650 | ₩26,854 | +0.63% | 5.2천 |
| 2026.10.07 | ₩26,521 | ₩26,582 | ₩26,521 | ₩26,582 | +0.23% | 2.1천 |
| 2026.10.06 | ₩26,754 | ₩26,754 | ₩26,581 | ₩26,581 | -0.65% | 5.6천 |
| 2026.10.05 | ₩26,687 | ₩26,828 | ₩26,687 | ₩26,687 | 0.00% | 1.5만 |
| 2026.10.02 | ₩26,954 | ₩26,954 | ₩26,701 | ₩26,701 | -0.94% | 1.2만 |
| 2026.10.01 | ₩26,687 | ₩26,693 | ₩26,380 | ₩26,654 | -0.12% | 2만 |
| 2026.09.30 | ₩26,781 | ₩26,821 | ₩26,714 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩26,734 |
| -0.17% |
| 3.6천 |
| 2026.09.29 | ₩27,128 | ₩27,128 | ₩26,807 | ₩26,860 | -0.99% | 4.1천 |
|---|
| 2026.09.28 | ₩27,208 | ₩27,221 | ₩26,821 | ₩26,974 | -0.86% | 1.5만 |
|---|
| 2026.09.25 | ₩27,435 | ₩27,435 | ₩27,114 | ₩27,148 | -1.05% | 2.7만 |
|---|
| 2026.09.24 | ₩27,715 | ₩27,715 | ₩27,381 | ₩27,381 | -1.20% | 8.8천 |
|---|
| 2026.09.23 | ₩27,955 | ₩27,955 | ₩27,595 | ₩27,648 | -1.10% | 1.1만 |
|---|
| 2026.09.22 | ₩28,222 | ₩28,222 | ₩27,968 | ₩28,007 | -0.76% | 16.7만 |
|---|
| 2026.09.21 | ₩28,155 | ₩28,169 | ₩27,962 | ₩28,062 | -0.33% | 1.4만 |
|---|
| 2026.09.18 | ₩28,209 | ₩28,329 | ₩28,182 | ₩28,289 | +0.28% | 1.7만 |
|---|
| 2026.09.17 | ₩28,155 | ₩28,395 | ₩28,155 | ₩28,355 | +0.71% | 1.3만 |
|---|
| 2026.09.16 | ₩28,129 | ₩28,209 | ₩28,115 | ₩28,115 | -0.05% | 9.7천 |
|---|
| 2026.09.15 | ₩28,048 | ₩28,048 | ₩27,928 | ₩28,008 | -0.14% | 4.8천 |
|---|
| 2026.09.14 | ₩28,209 | ₩28,222 | ₩28,022 | ₩28,138 | -0.25% | 6천 |
|---|
| 2026.09.11 | ₩28,342 | ₩28,342 | ₩28,048 | ₩28,062 | -0.99% | 7.8천 |
|---|
| 2026.09.10 | ₩28,262 | ₩28,262 | ₩28,048 | ₩28,082 | -0.64% | 3.7만 |
|---|
| 2026.09.09 | ₩28,649 | ₩28,649 | ₩28,515 | ₩28,522 | -0.44% | 9.6천 |
|---|
| 2026.09.08 | ₩28,716 | ₩28,716 | ₩28,529 | ₩28,536 | -0.63% | 5.8천 |
|---|
| 2026.09.04 | ₩28,449 | ₩28,556 | ₩28,435 | ₩28,489 | +0.14% | 6.4천 |
|---|
| 2026.09.03 | ₩28,342 | ₩28,569 | ₩28,342 | ₩28,556 | +0.75% | 7.8천 |
|---|
| 2026.09.02 | ₩28,275 | ₩28,422 | ₩28,275 | ₩28,369 | +0.33% | 4.7천 |
|---|
| 2026.09.01 | ₩28,475 | ₩28,502 | ₩28,326 | ₩28,326 | -0.52% | 6.8천 |
|---|
| 2026.08.31 | ₩28,422 | ₩28,439 | ₩28,282 | ₩28,321 | -0.36% | 7.4천 |
|---|
| 2026.08.28 | ₩28,355 | ₩28,649 | ₩28,355 | ₩28,509 | +0.54% | 7.9천 |
|---|
| 2026.08.27 | ₩28,502 | ₩28,582 | ₩28,502 | ₩28,549 | +0.16% | 4.1천 |
|---|
| 2026.08.26 | ₩28,549 | ₩28,556 | ₩28,529 | ₩28,549 | 0.00% | 1.4천 |
|---|
| 2026.08.25 | ₩28,495 | ₩28,576 | ₩28,495 | ₩28,576 | +0.28% | 3.5천 |
|---|
| 2026.08.24 | ₩28,582 | ₩28,796 | ₩28,255 | ₩28,349 | -0.82% | 3만 |
|---|
| 2026.08.21 | ₩28,742 | ₩28,742 | ₩28,582 | ₩28,656 | -0.30% | 4.7천 |
|---|
| 2026.08.20 | ₩28,756 | ₩28,756 | ₩28,689 | ₩28,724 | -0.11% | 3.1천 |
|---|
| 2026.08.19 | ₩28,475 | ₩28,926 | ₩28,475 | ₩28,869 | +1.38% | 5.8천 |
|---|
| 2026.08.18 | ₩28,369 | ₩28,502 | ₩28,355 | ₩28,471 | +0.36% | 1.5천 |
|---|
| 2026.08.17 | ₩28,556 | ₩28,582 | ₩28,449 | ₩28,469 | -0.30% | 1.1만 |
|---|
| 2026.08.14 | ₩28,769 | ₩28,769 | ₩28,596 | ₩28,636 | -0.46% | 9.7천 |
|---|
| 2026.08.13 | ₩28,822 | ₩28,862 | ₩28,809 | ₩28,809 | -0.05% | 2.4천 |
|---|
| 2026.08.12 | ₩28,822 | ₩28,822 | ₩28,702 | ₩28,702 | -0.42% | 2.5천 |
|---|
| 2026.08.11 | ₩28,876 | ₩28,876 | ₩28,702 | ₩28,722 | -0.53% | 6.7천 |
|---|
| 2026.08.10 | ₩28,829 | ₩28,836 | ₩28,708 | ₩28,729 | -0.35% | 3.9천 |
|---|
| 2026.08.07 | ₩28,782 | ₩28,902 | ₩28,782 | ₩28,829 | +0.16% | 2.9천 |
|---|
| 2026.08.06 | ₩29,263 | ₩29,263 | ₩28,836 | ₩28,836 | -1.46% | 1.1만 |
|---|
| 2026.08.05 | ₩29,009 | ₩29,009 | ₩28,822 | ₩28,869 | -0.48% | 7.1천 |
|---|
| 2026.08.04 | ₩28,756 | ₩28,862 | ₩28,756 | ₩28,850 | +0.33% | 4천 |
|---|
| 2026.08.03 | ₩28,942 | ₩28,942 | ₩28,709 | ₩28,726 | -0.75% | 6.2천 |
|---|
| 2026.07.31 | ₩29,410 | ₩29,410 | ₩28,689 | ₩28,698 | -2.42% | 9.7천 |
|---|
| 2026.07.30 | ₩29,303 | ₩29,343 | ₩29,156 | ₩29,256 | -0.16% | 5.3천 |
|---|
| 2026.07.29 | ₩29,356 | ₩29,530 | ₩29,196 | ₩29,196 | -0.55% | 7천 |
|---|
| 2026.07.28 | ₩29,957 | ₩29,957 | ₩29,356 | ₩29,383 | -1.92% | 1.1만 |
|---|
| 2026.07.27 | ₩29,369 | ₩29,451 | ₩29,289 | ₩29,451 | +0.28% | 2.9천 |
|---|
| 2026.07.24 | ₩30,424 | ₩30,424 | ₩28,960 | ₩29,203 | -4.01% | 6천 |
|---|
| 2026.07.23 | ₩28,983 | ₩28,983 | ₩28,769 | ₩28,882 | -0.35% | 1.8만 |
|---|
| 2026.07.22 | ₩29,276 | ₩29,276 | ₩28,956 | ₩28,987 | -0.99% | 4.9천 |
|---|
| 2026.07.21 | ₩29,343 | ₩29,343 | ₩29,036 | ₩29,116 | -0.77% | 1.3만 |
|---|
| 2026.07.20 | ₩30,157 | ₩30,157 | ₩29,356 | ₩29,369 | -2.61% | 1.5만 |
|---|
| 2026.07.17 | ₩29,796 | ₩29,796 | ₩29,610 | ₩29,636 | -0.54% | 4.9천 |
|---|
| 2026.07.16 | ₩30,157 | ₩30,157 | ₩29,383 | ₩29,463 | -2.30% | 6.9천 |
|---|
| 2026.07.15 | ₩29,756 | ₩29,756 | ₩29,430 | ₩29,522 | -0.79% | 2.2천 |
|---|
| 2026.07.14 | ₩29,543 | ₩29,755 | ₩29,436 | ₩29,476 | -0.23% | 1만 |
|---|
| 2026.07.13 | ₩30,037 | ₩30,037 | ₩29,543 | ₩29,543 | -1.64% | 5.5천 |
|---|
| 2026.07.10 | ₩30,197 | ₩30,197 | ₩29,582 | ₩29,582 | -2.04% | 1.4만 |
|---|
| 2026.07.09 | ₩29,636 | ₩29,650 | ₩29,623 | ₩29,650 | +0.05% | 1.9만 |
|---|
| 2026.07.08 | ₩29,756 | ₩29,756 | ₩29,650 | ₩29,656 | -0.34% | 1.2만 |
|---|
| 2026.07.07 | ₩29,823 | ₩29,930 | ₩29,703 | ₩29,716 | -0.36% | 8.3천 |
|---|
| 2026.07.06 | ₩30,063 | ₩30,063 | ₩29,917 | ₩29,970 | -0.31% | 6.2천 |
|---|
| 2026.07.02 | ₩30,037 | ₩30,063 | ₩29,823 | ₩30,063 | +0.09% | 9.5천 |
|---|
| 2026.07.01 | ₩30,410 | ₩30,410 | ₩29,877 | ₩29,954 | -1.50% | 8.6만 |
|---|
| 2026.06.30 | ₩30,597 | ₩30,597 | ₩30,450 | ₩30,477 | -0.39% | 2.3만 |
|---|
| 2026.06.29 | ₩30,664 | ₩30,664 | ₩30,517 | ₩30,577 | -0.28% | 4.5천 |
|---|
| 2026.06.26 | ₩30,637 | ₩30,637 | ₩30,290 | ₩30,532 | -0.34% | 9.6천 |
|---|
| 2026.06.25 | ₩30,677 | ₩30,677 | ₩30,517 | ₩30,538 | -0.45% | 4.9천 |
|---|
| 2026.06.24 | ₩30,477 | ₩30,570 | ₩30,450 | ₩30,524 | +0.15% | 7.9천 |
|---|
| 2026.06.23 | ₩30,424 | ₩30,424 | ₩30,170 | ₩30,277 | -0.48% | 3.3만 |
|---|
| 2026.06.22 | ₩30,957 | ₩30,957 | ₩30,557 | ₩30,764 | -0.63% | 1.8만 |
|---|
| 2026.06.18 | ₩30,864 | ₩30,957 | ₩30,864 | ₩30,957 | +0.30% | 1.7만 |
|---|
| 2026.06.17 | ₩30,851 | ₩31,091 | ₩30,744 | ₩30,864 | +0.04% | 2.2천 |
|---|
| 2026.06.16 | ₩30,677 | ₩31,064 | ₩30,437 | ₩30,957 | +0.91% | 3.3만 |
|---|
| 2026.06.15 | ₩30,691 | ₩30,904 | ₩30,570 | ₩30,904 | +0.70% | 8.6만 |
|---|
| 2026.06.12 | ₩30,677 | ₩30,677 | ₩30,437 | ₩30,504 | -0.57% | 7.2천 |
|---|
| 2026.06.11 | ₩30,410 | ₩30,530 | ₩30,370 | ₩30,530 | +0.39% | 900 |
|---|
| 2026.06.10 | ₩30,464 | ₩30,464 | ₩30,237 | ₩30,277 | -0.61% | 1.4만 |
|---|
| 2026.06.09 | ₩30,410 | ₩30,410 | ₩30,290 | ₩30,357 | -0.18% | 5.8천 |
|---|
| 2026.06.08 | ₩30,384 | ₩30,384 | ₩30,210 | ₩30,270 | -0.37% | 6.7천 |
|---|
| 2026.06.05 | ₩30,384 | ₩30,384 | ₩30,253 | ₩30,377 | -0.02% | 1.3만 |
|---|
| 2026.06.04 | ₩30,450 | ₩30,490 | ₩30,317 | ₩30,448 | -0.01% | 2.1만 |
|---|
| 2026.06.03 | ₩30,464 | ₩30,464 | ₩30,250 | ₩30,264 | -0.66% | 9.6천 |
|---|
| 2026.06.02 | ₩30,170 | ₩30,544 | ₩30,170 | ₩30,376 | +0.68% | 6.3천 |
|---|
| 2026.06.01 | ₩30,731 | ₩30,731 | ₩30,177 | ₩30,297 | -1.41% | 5.2천 |
|---|
| 2026.05.29 | ₩30,424 | ₩30,437 | ₩30,290 | ₩30,310 | -0.37% | 1.6만 |
|---|
| 2026.05.28 | ₩30,330 | ₩30,357 | ₩30,237 | ₩30,337 | +0.02% | 4.9천 |
|---|
| 2026.05.27 | ₩31,344 | ₩31,344 | ₩30,223 | ₩30,250 | -3.49% | 2.3만 |
|---|
| 2026.05.26 | ₩30,143 | ₩30,957 | ₩30,143 | ₩30,931 | +2.61% | 1.8만 |
|---|
| 2026.05.22 | ₩29,943 | ₩30,170 | ₩29,903 | ₩30,097 | +0.51% | 1.1만 |
|---|
| 2026.05.21 | ₩29,731 | ₩30,037 | ₩29,730 | ₩29,983 | +0.85% | 6.9천 |
|---|
| 2026.05.20 | ₩29,650 | ₩29,783 | ₩29,490 | ₩29,710 | +0.20% | 1.5만 |
|---|
| 2026.05.19 | ₩29,650 | ₩29,650 | ₩29,536 | ₩29,536 | -0.38% | 1.2만 |
|---|
| 2026.05.18 | ₩30,063 | ₩30,223 | ₩29,586 | ₩29,716 | -1.15% | 3.6만 |
|---|
| 2026.05.15 | ₩30,370 | ₩30,370 | ₩30,037 | ₩30,063 | -1.01% | 9.1천 |
|---|
| 2026.05.14 | ₩30,450 | ₩30,717 | ₩30,450 | ₩30,580 | +0.43% | 8.2천 |
|---|
| 2026.05.13 | ₩30,691 | ₩30,691 | ₩30,450 | ₩30,484 | -0.67% | 3만 |
|---|
| 2026.05.12 | ₩30,824 | ₩30,824 | ₩30,650 | ₩30,704 | -0.39% | 1.9만 |
|---|
| 2026.05.11 | ₩31,051 | ₩31,051 | ₩30,824 | ₩30,851 | -0.64% | 3.5만 |
|---|
| 2026.05.08 | ₩31,077 | ₩31,077 | ₩30,944 | ₩30,984 | -0.30% | 1.8만 |
|---|
| 2026.05.07 | ₩31,091 | ₩31,091 | ₩30,840 | ₩30,840 | -0.81% | 1.7만 |
|---|
| 2026.05.06 | ₩30,824 | ₩30,971 | ₩30,824 | ₩30,891 | +0.22% | 4.5천 |
|---|
| 2026.05.05 | ₩30,864 | ₩30,864 | ₩30,731 | ₩30,784 | -0.26% | 1만 |
|---|
| 2026.05.04 | ₩30,851 | ₩30,864 | ₩30,725 | ₩30,725 | -0.41% | 1만 |
|---|
| 2026.05.01 | ₩31,224 | ₩31,224 | ₩30,836 | ₩30,851 | -1.20% | 6.5천 |
|---|
| 2026.04.30 | ₩30,891 | ₩30,891 | ₩30,771 | ₩30,771 | -0.39% | 1만 |
|---|
| 2026.04.29 | ₩30,944 | ₩30,944 | ₩30,797 | ₩30,804 | -0.45% | 2.7만 |
|---|
| 2026.04.28 | ₩30,917 | ₩30,917 | ₩30,781 | ₩30,917 | 0.00% | 2.2만 |
|---|
| 2026.04.27 | ₩31,171 | ₩31,171 | ₩30,904 | ₩30,917 | -0.81% | 8.3천 |
|---|
| 2026.04.24 | ₩31,077 | ₩31,091 | ₩30,957 | ₩31,011 | -0.21% | 9.3천 |
|---|
| 2026.04.23 | ₩31,091 | ₩31,131 | ₩31,077 | ₩31,077 | -0.04% | 7.1천 |
|---|
| 2026.04.22 | ₩31,358 | ₩31,358 | ₩31,064 | ₩31,071 | -0.91% | 4.5천 |
|---|
| 2026.04.21 | ₩31,344 | ₩31,358 | ₩31,171 | ₩31,231 | -0.36% | 6.2천 |
|---|
| 2026.04.20 | ₩31,371 | ₩31,491 | ₩31,291 | ₩31,378 | +0.02% | 9.4천 |
|---|
| 2026.04.17 | ₩31,651 | ₩31,651 | ₩31,504 | ₩31,532 | -0.38% | 6.1천 |
|---|
| 2026.04.16 | ₩31,545 | ₩31,545 | ₩31,464 | ₩31,464 | -0.25% | 3.8천 |
|---|
| 2026.04.15 | ₩31,665 | ₩31,665 | ₩31,454 | ₩31,518 | -0.46% | 8.7천 |
|---|
| 2026.04.14 | ₩31,638 | ₩31,638 | ₩31,478 | ₩31,585 | -0.17% | 1.2만 |
|---|
| 2026.04.13 | ₩31,491 | ₩31,491 | ₩31,364 | ₩31,443 | -0.15% | 9.9천 |
|---|
| 2026.04.10 | ₩31,491 | ₩31,491 | ₩31,324 | ₩31,334 | -0.50% | 1.7천 |
|---|
| 2026.04.09 | ₩31,531 | ₩31,531 | ₩31,338 | ₩31,411 | -0.38% | 1.7천 |
|---|
| 2026.04.08 | ₩31,758 | ₩31,758 | ₩31,418 | ₩31,418 | -1.07% | 4.5천 |
|---|
| 2026.04.07 | ₩31,518 | ₩31,518 | ₩31,211 | ₩31,324 | -0.61% | 8.2천 |
|---|
| 2026.04.06 | ₩31,478 | ₩31,478 | ₩31,344 | ₩31,404 | -0.23% | 3.1천 |
|---|
| 2026.04.02 | ₩31,304 | ₩31,316 | ₩31,224 | ₩31,311 | +0.02% | 1천 |
|---|
| 2026.04.01 | ₩31,398 | ₩31,422 | ₩31,158 | ₩31,238 | -0.51% | 8.3천 |
|---|
| 2026.03.31 | ₩31,464 | ₩31,464 | ₩31,344 | ₩31,352 | -0.36% | 4.4천 |
|---|
| 2026.03.30 | ₩31,424 | ₩31,424 | ₩31,252 | ₩31,252 | -0.55% | 1.9천 |
|---|
| 2026.03.27 | ₩31,024 | ₩31,088 | ₩30,891 | ₩30,977 | -0.15% | 2.6천 |
|---|
| 2026.03.26 | ₩31,291 | ₩31,291 | ₩31,171 | ₩31,171 | -0.38% | 2.1천 |
|---|
| 2026.03.25 | ₩31,398 | ₩31,398 | ₩31,224 | ₩31,251 | -0.47% | 2.4천 |
|---|
| 2026.03.24 | ₩31,358 | ₩31,371 | ₩31,004 | ₩31,344 | -0.04% | 5.6천 |
|---|
| 2026.03.23 | ₩31,558 | ₩31,558 | ₩31,364 | ₩31,364 | -0.61% | 3.6천 |
|---|
| 2026.03.20 | ₩31,972 | ₩31,972 | ₩31,651 | ₩31,661 | -0.97% | 5.5천 |
|---|
| 2026.03.19 | ₩31,758 | ₩31,958 | ₩31,738 | ₩31,923 | +0.52% | 1.7만 |
|---|
| 2026.03.18 | ₩31,771 | ₩31,771 | ₩31,691 | ₩31,705 | -0.21% | 1.8천 |
|---|
| 2026.03.17 | ₩31,918 | ₩31,918 | ₩31,771 | ₩31,831 | -0.27% | 800 |
|---|
| 2026.03.16 | ₩31,878 | ₩31,878 | ₩31,698 | ₩31,698 | -0.57% | 2.6천 |
|---|
| 2026.03.13 | ₩32,025 | ₩32,025 | ₩31,631 | ₩31,631 | -1.23% | 3.2천 |
|---|
| 2026.03.12 | ₩32,052 | ₩32,052 | ₩31,563 | ₩31,698 | -1.10% | 4.1천 |
|---|
| 2026.03.11 | ₩32,092 | ₩32,092 | ₩31,992 | ₩31,992 | -0.31% | 2.4천 |
|---|
| 2026.03.10 | ₩32,505 | ₩32,505 | ₩32,165 | ₩32,165 | -1.05% | 2.3천 |
|---|
| 2026.03.09 | ₩32,318 | ₩32,449 | ₩32,192 | ₩32,449 | +0.40% | 3천 |
|---|
| 2026.03.06 | ₩31,998 | ₩32,265 | ₩31,905 | ₩32,109 | +0.35% | 4.4만 |
|---|
| 2026.03.05 | ₩32,452 | ₩32,452 | ₩32,238 | ₩32,305 | -0.45% | 4.7천 |
|---|
| 2026.03.04 | ₩32,512 | ₩32,559 | ₩32,512 | ₩32,539 | +0.08% | 2.6천 |
|---|
| 2026.03.03 | ₩32,759 | ₩32,759 | ₩32,377 | ₩32,489 | -0.82% | 1.1만 |
|---|
| 2026.03.02 | ₩33,026 | ₩33,026 | ₩32,839 | ₩32,879 | -0.44% | 3.6천 |
|---|
| 2026.02.27 | ₩32,838 | ₩32,838 | ₩32,832 | ₩32,832 | -0.02% | 1.1천 |
|---|
| 2026.02.26 | ₩32,866 | ₩32,866 | ₩32,732 | ₩32,767 | -0.30% | 8.6천 |
|---|
| 2026.02.25 | ₩32,772 | ₩32,779 | ₩32,672 | ₩32,672 | -0.31% | 2.6천 |
|---|
| 2026.02.24 | ₩32,679 | ₩32,705 | ₩32,645 | ₩32,645 | -0.10% | 1.6천 |
|---|
| 2026.02.23 | ₩32,732 | ₩32,732 | ₩32,692 | ₩32,700 | -0.10% | 5.1천 |
|---|
| 2026.02.20 | ₩32,906 | ₩33,092 | ₩32,852 | ₩33,024 | +0.36% | 3천 |
|---|
| 2026.02.19 | ₩33,172 | ₩33,172 | ₩32,986 | ₩33,086 | -0.26% | 2천 |
|---|
| 2026.02.18 | ₩33,215 | ₩33,493 | ₩33,096 | ₩33,273 | +0.17% | 5.6천 |
|---|
| 2026.02.17 | ₩33,072 | ₩33,226 | ₩33,072 | ₩33,151 | +0.24% | 2.7만 |
|---|
| 2026.02.13 | ₩33,026 | ₩33,092 | ₩32,946 | ₩32,966 | -0.18% | 3.6천 |
|---|
| 2026.02.12 | ₩32,732 | ₩32,906 | ₩32,665 | ₩32,906 | +0.53% | 1.3천 |
|---|
| 2026.02.11 | ₩32,532 | ₩32,599 | ₩32,532 | ₩32,599 | +0.21% | 800 |
|---|
| 2026.02.10 | ₩32,358 | ₩32,585 | ₩32,158 | ₩32,572 | +0.66% | 3.9천 |
|---|
| 2026.02.09 | ₩32,172 | ₩32,425 | ₩32,052 | ₩32,425 | +0.79% | 1.3천 |
|---|
| 2026.02.06 | ₩32,332 | ₩32,368 | ₩32,292 | ₩32,368 | +0.11% | 500 |
|---|
| 2026.02.05 | ₩32,278 | ₩32,330 | ₩32,132 | ₩32,265 | -0.04% | 7.8천 |
|---|
| 2026.02.04 | ₩32,125 | ₩32,170 | ₩32,078 | ₩32,098 | -0.08% | 2.4만 |
|---|
| 2026.02.03 | ₩32,118 | ₩32,178 | ₩32,092 | ₩32,178 | +0.19% | 800 |
|---|
| 2026.02.02 | ₩32,665 | ₩32,665 | ₩32,132 | ₩32,153 | -1.57% | 2.1천 |
|---|
| 2026.01.30 | ₩32,238 | ₩32,245 | ₩32,212 | ₩32,224 | -0.05% | 1.6천 |
|---|
| 2026.01.29 | ₩32,253 | ₩32,298 | ₩32,253 | ₩32,298 | +0.14% | 900 |
|---|
| 2026.01.28 | ₩32,212 | ₩32,358 | ₩32,172 | ₩32,318 | +0.33% | 3.8천 |
|---|
| 2026.01.27 | ₩32,692 | ₩32,692 | ₩32,412 | ₩32,412 | -0.86% | 1.5천 |
|---|
| 2026.01.26 | ₩33,039 | ₩33,039 | ₩32,672 | ₩32,681 | -1.08% | 2.9천 |
|---|
| 2026.01.23 | ₩32,505 | ₩32,505 | ₩32,412 | ₩32,459 | -0.14% | 1.8천 |
|---|
| 2026.01.22 | ₩32,092 | ₩32,365 | ₩32,092 | ₩32,365 | +0.85% | 8.9천 |
|---|
| 2026.01.21 | ₩32,692 | ₩32,692 | ₩32,229 | ₩32,229 | -1.42% | 2.5천 |
|---|
| 2026.01.20 | ₩32,919 | ₩32,919 | ₩32,265 | ₩32,318 | -1.82% | 1.7만 |
|---|
| 2026.01.16 | ₩32,906 | ₩32,959 | ₩32,892 | ₩32,926 | +0.06% | 1.3천 |
|---|
| 2026.01.15 | ₩33,039 | ₩33,039 | ₩32,866 | ₩32,919 | -0.36% | 1.1천 |
|---|
| 2026.01.14 | ₩32,852 | ₩32,852 | ₩32,796 | ₩32,826 | -0.08% | 900 |
|---|
| 2026.01.13 | ₩32,659 | ₩32,692 | ₩32,599 | ₩32,644 | -0.04% | 5.1천 |
|---|
| 2026.01.12 | ₩32,986 | ₩32,986 | ₩32,659 | ₩32,659 | -0.99% | 500 |
|---|
| 2026.01.09 | ₩32,665 | ₩32,826 | ₩32,665 | ₩32,812 | +0.45% | 6.1천 |
|---|
| 2026.01.08 | ₩32,519 | ₩32,552 | ₩32,519 | ₩32,552 | +0.10% | 500 |
|---|
| 2026.01.07 | ₩32,685 | ₩32,711 | ₩32,599 | ₩32,611 | -0.23% | 2.8만 |
|---|
| 2026.01.06 | ₩32,492 | ₩32,592 | ₩32,492 | ₩32,592 | +0.31% | 2.2천 |
|---|
| 2026.01.05 | ₩32,505 | ₩32,519 | ₩32,145 | ₩32,432 | -0.23% | 8.7만 |
|---|
| 2026.01.02 | ₩32,571 | ₩32,587 | ₩32,571 | ₩32,583 | +0.04% | 1.3천 |
|---|
| 2025.12.31 | ₩32,681 | ₩32,681 | ₩32,681 | ₩32,681 | 0.00% | 1.2천 |
|---|
| 2025.12.30 | ₩32,785 | ₩32,799 | ₩32,752 | ₩32,752 | -0.10% | 1.1천 |
|---|
| 2025.12.29 | ₩32,625 | ₩32,812 | ₩32,625 | ₩32,805 | +0.55% | 2.2천 |
|---|
| 2025.12.26 | ₩32,838 | ₩32,839 | ₩32,772 | ₩32,772 | -0.20% | 1.5천 |
|---|
| 2025.12.24 | ₩32,532 | ₩32,919 | ₩32,532 | ₩32,919 | +1.19% | 6.9천 |
|---|
| 2025.12.23 | ₩32,576 | ₩32,772 | ₩32,576 | ₩32,692 | +0.36% | 2.3천 |
|---|
| 2025.12.22 | ₩33,012 | ₩33,012 | ₩32,692 | ₩32,838 | -0.53% | 2.8천 |
|---|
| 2025.12.19 | ₩33,106 | ₩33,106 | ₩32,959 | ₩33,011 | -0.29% | 3.4천 |
|---|
| 2025.12.18 | ₩32,826 | ₩33,026 | ₩32,826 | ₩33,020 | +0.59% | 2.2천 |
|---|
| 2025.12.17 | ₩32,959 | ₩32,959 | ₩32,839 | ₩32,839 | -0.36% | 2.9만 |
|---|
| 2025.12.16 | ₩32,839 | ₩32,959 | ₩32,785 | ₩32,959 | +0.37% | 3.6천 |
|---|
| 2025.12.15 | ₩33,212 | ₩33,212 | ₩32,805 | ₩32,923 | -0.87% | 2.5천 |
|---|
| 2025.12.12 | ₩32,692 | ₩32,866 | ₩32,692 | ₩32,793 | +0.31% | 7.5천 |
|---|
| 2025.12.11 | ₩33,119 | ₩33,172 | ₩33,119 | ₩33,138 | +0.06% | 1.5천 |
|---|
| 2025.12.10 | ₩32,879 | ₩33,119 | ₩32,879 | ₩33,055 | +0.54% | 1.9천 |
|---|
| 2025.12.09 | ₩32,986 | ₩33,092 | ₩32,986 | ₩33,044 | +0.18% | 4.3천 |
|---|
| 2025.12.08 | ₩33,246 | ₩33,246 | ₩32,892 | ₩32,982 | -0.79% | 2.7천 |
|---|
| 2025.12.05 | ₩33,413 | ₩33,413 | ₩33,253 | ₩33,253 | -0.48% | 900 |
|---|
| 2025.12.04 | ₩33,386 | ₩33,546 | ₩33,253 | ₩33,257 | -0.39% | 4.4만 |
|---|
| 2025.12.03 | ₩33,306 | ₩33,506 | ₩33,306 | ₩33,446 | +0.42% | 8.1천 |
|---|
| 2025.12.02 | ₩33,493 | ₩33,493 | ₩33,132 | ₩33,362 | -0.39% | 4.2천 |
|---|
| 2025.12.01 | ₩33,679 | ₩33,679 | ₩33,493 | ₩33,501 | -0.53% | 7.9천 |
|---|
| 2025.11.28 | ₩33,920 | ₩33,920 | ₩33,748 | ₩33,748 | -0.51% | 1.6천 |
|---|
| 2025.11.26 | ₩33,678 | ₩33,800 | ₩33,678 | ₩33,800 | +0.36% | 900 |
|---|
| 2025.11.25 | ₩33,646 | ₩33,781 | ₩33,646 | ₩33,697 | +0.15% | 2.1천 |
|---|
| 2025.11.24 | ₩33,964 | ₩34,121 | ₩33,706 | ₩33,733 | -0.68% | 7.6천 |
|---|
| 2025.11.21 | ₩34,040 | ₩34,280 | ₩33,893 | ₩34,089 | +0.15% | 1.9만 |
|---|
| 2025.11.20 | ₩33,826 | ₩33,986 | ₩33,798 | ₩33,941 | +0.34% | 2.1만 |
|---|
| 2025.11.19 | ₩33,934 | ₩33,934 | ₩33,928 | ₩33,928 | -0.02% | 500 |
|---|
| 2025.11.18 | ₩33,920 | ₩33,960 | ₩33,908 | ₩33,908 | -0.04% | 5.2천 |
|---|
| 2025.11.17 | ₩34,187 | ₩34,400 | ₩34,147 | ₩34,295 | +0.32% | 2.1천 |
|---|
| 2025.11.14 | ₩33,986 | ₩33,986 | ₩33,906 | ₩33,940 | -0.14% | 2.9천 |
|---|
| 2025.11.13 | ₩34,213 | ₩34,213 | ₩34,100 | ₩34,100 | -0.33% | 800 |
|---|
| 2025.11.12 | ₩34,187 | ₩34,368 | ₩34,187 | ₩34,188 | +0.00% | 1.6천 |
|---|
| 2025.11.11 | ₩34,026 | ₩34,200 | ₩33,961 | ₩34,098 | +0.21% | 2.9천 |
|---|
| 2025.11.10 | ₩34,827 | ₩34,827 | ₩34,160 | ₩34,260 | -1.63% | 2.5천 |
|---|
| 2025.11.07 | ₩34,040 | ₩34,156 | ₩34,040 | ₩34,156 | +0.34% | 3.3천 |
|---|
| 2025.11.06 | ₩33,973 | ₩34,120 | ₩33,973 | ₩34,088 | +0.34% | 2.1천 |
|---|
| 2025.11.05 | ₩34,333 | ₩34,333 | ₩33,900 | ₩33,900 | -1.26% | 1.1만 |
|---|
| 2025.11.04 | ₩34,493 | ₩34,493 | ₩34,293 | ₩34,313 | -0.52% | 6천 |
|---|
| 2025.11.03 | ₩34,427 | ₩34,520 | ₩34,293 | ₩34,300 | -0.37% | 5.5천 |
|---|
| 2025.10.31 | ₩34,960 | ₩34,960 | ₩34,427 | ₩34,485 | -1.36% | 4.8천 |
|---|
| 2025.10.30 | ₩34,627 | ₩34,627 | ₩34,499 | ₩34,501 | -0.36% | 7.2천 |
|---|
| 2025.10.29 | ₩34,747 | ₩34,812 | ₩34,734 | ₩34,740 | -0.02% | 1.9천 |
|---|
| 2025.10.28 | ₩35,027 | ₩35,027 | ₩34,691 | ₩34,803 | -0.64% | 1.5만 |
|---|
| 2025.10.27 | ₩34,827 | ₩35,041 | ₩34,547 | ₩34,747 | -0.23% | 1.4만 |
|---|
| 2025.10.24 | ₩34,493 | ₩34,600 | ₩34,480 | ₩34,586 | +0.27% | 2.1천 |
|---|
| 2025.10.23 | ₩34,552 | ₩34,570 | ₩34,465 | ₩34,465 | -0.25% | 2.7천 |
|---|
| 2025.10.22 | ₩34,520 | ₩34,574 | ₩34,520 | ₩34,574 | +0.15% | 500 |
|---|
| 2025.10.21 | ₩34,624 | ₩34,627 | ₩34,600 | ₩34,600 | -0.07% | 600 |
|---|
| 2025.10.20 | ₩34,483 | ₩34,880 | ₩34,483 | ₩34,550 | +0.19% | 4.4만 |
|---|
| 2025.10.17 | ₩34,333 | ₩34,920 | ₩34,333 | ₩34,808 | +1.38% | 8.7천 |
|---|
| 2025.10.16 | ₩34,507 | ₩34,880 | ₩34,507 | ₩34,842 | +0.97% | 1천 |
|---|
| 2025.10.15 | ₩34,654 | ₩34,814 | ₩34,600 | ₩34,600 | -0.15% | 6.2천 |
|---|
| 2025.10.14 | ₩34,960 | ₩34,974 | ₩34,547 | ₩34,718 | -0.69% | 1.4만 |
|---|
| 2025.10.13 | ₩34,694 | ₩35,254 | ₩34,694 | ₩35,093 | +1.15% | 1.7만 |
|---|
| 2025.10.10 | ₩34,320 | ₩34,627 | ₩34,320 | ₩34,606 | +0.83% | 7.3천 |
|---|