시장 데이터를 불러오는 중
전체 종목
Amplify TLT U.S. Treasury 12% Option Income ETF 과거 주가
Amplify TLT U.S. Treasury 12% Option Income ETF · TLTP · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Amplify TLT U.S. Treasury 12% Option Income ETF · TLTP · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩25,266 | ₩25,353 | ₩25,192 | ₩25,318 | +0.21% | 5.5만 |
| 2026.10.08 | ₩25,045 | ₩25,313 | ₩25,045 | ₩25,292 | +0.98% | 8천 |
| 2026.10.07 | ₩24,871 | ₩25,119 | ₩24,871 | ₩25,058 | +0.75% | 1.1만 |
| 2026.10.06 | ₩24,991 | ₩25,219 | ₩24,991 | ₩25,152 | +0.64% | 1.9만 |
| 2026.10.05 | ₩25,179 | ₩25,179 | ₩24,924 | ₩25,065 | -0.45% | 1.7만 |
| 2026.10.02 | ₩25,393 | ₩25,393 | ₩25,101 | ₩25,155 | -0.94% | 2.3만 |
| 2026.10.01 | ₩25,058 | ₩25,353 | ₩24,911 | ₩25,235 | +0.71% | 4.3만 |
| 2026.09.30 | ₩25,239 | ₩25,273 | ₩25,072 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩25,125 |
| -0.45% |
| 3.2만 |
| 2026.09.29 | ₩25,447 | ₩25,447 | ₩25,206 | ₩25,290 | -0.62% | 2만 |
|---|
| 2026.09.28 | ₩25,769 | ₩25,769 | ₩25,610 | ₩25,688 | -0.31% | 5만 |
|---|
| 2026.09.25 | ₩25,936 | ₩25,956 | ₩25,755 | ₩25,943 | +0.03% | 5.5만 |
|---|
| 2026.09.24 | ₩26,238 | ₩26,318 | ₩25,876 | ₩25,876 | -1.38% | 3.1만 |
|---|
| 2026.09.23 | ₩26,573 | ₩26,573 | ₩26,184 | ₩26,238 | -1.26% | 2.4만 |
|---|
| 2026.09.22 | ₩26,640 | ₩26,640 | ₩26,526 | ₩26,591 | -0.18% | 3.6만 |
|---|
| 2026.09.21 | ₩26,506 | ₩26,586 | ₩26,506 | ₩26,566 | +0.23% | 2.9만 |
|---|
| 2026.09.18 | ₩26,425 | ₩26,465 | ₩26,425 | ₩26,439 | +0.05% | 1.4만 |
|---|
| 2026.09.17 | ₩26,479 | ₩26,586 | ₩26,479 | ₩26,562 | +0.31% | 4.6만 |
|---|
| 2026.09.16 | ₩26,338 | ₩26,472 | ₩26,318 | ₩26,345 | +0.03% | 3.1만 |
|---|
| 2026.09.15 | ₩26,278 | ₩26,317 | ₩26,197 | ₩26,291 | +0.05% | 7.7천 |
|---|
| 2026.09.14 | ₩26,291 | ₩26,412 | ₩26,175 | ₩26,322 | +0.12% | 2.1만 |
|---|
| 2026.09.11 | ₩26,465 | ₩26,465 | ₩26,291 | ₩26,291 | -0.66% | 1.4만 |
|---|
| 2026.09.10 | ₩26,385 | ₩26,439 | ₩26,271 | ₩26,286 | -0.38% | 3.8만 |
|---|
| 2026.09.09 | ₩26,640 | ₩26,693 | ₩26,465 | ₩26,573 | -0.25% | 2.7만 |
|---|
| 2026.09.08 | ₩26,787 | ₩26,787 | ₩26,653 | ₩26,674 | -0.42% | 2.7만 |
|---|
| 2026.09.04 | ₩26,680 | ₩26,760 | ₩26,666 | ₩26,680 | 0.00% | 2.7만 |
|---|
| 2026.09.03 | ₩26,720 | ₩26,732 | ₩26,618 | ₩26,618 | -0.38% | 2.1만 |
|---|
| 2026.09.02 | ₩26,640 | ₩26,640 | ₩26,506 | ₩26,562 | -0.29% | 2.4만 |
|---|
| 2026.09.01 | ₩26,546 | ₩26,653 | ₩26,532 | ₩26,532 | -0.05% | 1.7만 |
|---|
| 2026.08.31 | ₩26,666 | ₩26,666 | ₩26,546 | ₩26,653 | -0.05% | 6.2만 |
|---|
| 2026.08.28 | ₩26,747 | ₩26,800 | ₩26,707 | ₩26,728 | -0.07% | 4만 |
|---|
| 2026.08.27 | ₩27,082 | ₩27,102 | ₩27,055 | ₩27,055 | -0.10% | 6.1만 |
|---|
| 2026.08.26 | ₩27,068 | ₩27,109 | ₩27,068 | ₩27,095 | +0.10% | 6.9천 |
|---|
| 2026.08.25 | ₩27,042 | ₩27,135 | ₩27,001 | ₩27,135 | +0.35% | 1.8만 |
|---|
| 2026.08.24 | ₩26,854 | ₩27,001 | ₩26,854 | ₩26,975 | +0.45% | 3만 |
|---|
| 2026.08.21 | ₩26,820 | ₩26,854 | ₩26,800 | ₩26,841 | +0.07% | 3.4만 |
|---|
| 2026.08.20 | ₩26,833 | ₩26,901 | ₩26,814 | ₩26,853 | +0.07% | 2.1만 |
|---|
| 2026.08.19 | ₩26,921 | ₩27,001 | ₩26,909 | ₩26,940 | +0.07% | 1.1만 |
|---|
| 2026.08.18 | ₩26,653 | ₩26,653 | ₩26,555 | ₩26,646 | -0.03% | 7.9천 |
|---|
| 2026.08.17 | ₩26,733 | ₩26,733 | ₩26,532 | ₩26,532 | -0.75% | 4.9만 |
|---|
| 2026.08.14 | ₩26,774 | ₩26,961 | ₩26,680 | ₩26,787 | +0.05% | 2.8만 |
|---|
| 2026.08.13 | ₩26,882 | ₩27,042 | ₩26,881 | ₩26,961 | +0.29% | 4.8만 |
|---|
| 2026.08.12 | ₩26,822 | ₩26,867 | ₩26,753 | ₩26,767 | -0.20% | 2.1만 |
|---|
| 2026.08.11 | ₩26,847 | ₩26,847 | ₩26,747 | ₩26,780 | -0.25% | 1.3만 |
|---|
| 2026.08.10 | ₩26,814 | ₩26,853 | ₩26,747 | ₩26,774 | -0.15% | 2.6만 |
|---|
| 2026.08.07 | ₩27,015 | ₩27,015 | ₩26,854 | ₩26,934 | -0.30% | 1.4만 |
|---|
| 2026.08.06 | ₩26,894 | ₩26,934 | ₩26,820 | ₩26,878 | -0.06% | 1.2만 |
|---|
| 2026.08.05 | ₩26,961 | ₩26,988 | ₩26,921 | ₩26,948 | -0.05% | 4.1만 |
|---|
| 2026.08.04 | ₩26,827 | ₩26,920 | ₩26,827 | ₩26,894 | +0.25% | 3.7만 |
|---|
| 2026.08.03 | ₩26,787 | ₩26,835 | ₩26,733 | ₩26,787 | 0.00% | 4.4만 |
|---|
| 2026.07.31 | ₩26,827 | ₩26,827 | ₩26,599 | ₩26,733 | -0.35% | 4.3만 |
|---|
| 2026.07.30 | ₩26,921 | ₩26,946 | ₩26,814 | ₩26,881 | -0.15% | 3.7만 |
|---|
| 2026.07.29 | ₩27,511 | ₩27,537 | ₩27,149 | ₩27,229 | -1.02% | 8.5만 |
|---|
| 2026.07.28 | ₩27,511 | ₩27,584 | ₩27,430 | ₩27,533 | +0.08% | 5.6만 |
|---|
| 2026.07.27 | ₩27,363 | ₩27,551 | ₩27,336 | ₩27,450 | +0.32% | 13.6만 |
|---|
| 2026.07.24 | ₩27,315 | ₩27,403 | ₩27,296 | ₩27,299 | -0.06% | 5.2천 |
|---|
| 2026.07.23 | ₩27,283 | ₩27,283 | ₩27,176 | ₩27,243 | -0.15% | 1.5만 |
|---|
| 2026.07.22 | ₩27,350 | ₩27,403 | ₩27,310 | ₩27,336 | -0.05% | 2.3만 |
|---|
| 2026.07.21 | ₩27,537 | ₩27,537 | ₩27,363 | ₩27,390 | -0.54% | 1.2만 |
|---|
| 2026.07.20 | ₩27,537 | ₩27,591 | ₩27,430 | ₩27,481 | -0.20% | 7.5만 |
|---|
| 2026.07.17 | ₩27,685 | ₩27,725 | ₩27,645 | ₩27,645 | -0.15% | 8.1천 |
|---|
| 2026.07.16 | ₩27,497 | ₩27,551 | ₩27,450 | ₩27,523 | +0.09% | 3.4천 |
|---|
| 2026.07.15 | ₩27,551 | ₩27,618 | ₩27,544 | ₩27,558 | +0.02% | 8.2천 |
|---|
| 2026.07.14 | ₩27,564 | ₩27,604 | ₩27,470 | ₩27,517 | -0.17% | 3.5만 |
|---|
| 2026.07.13 | ₩27,470 | ₩27,523 | ₩27,448 | ₩27,448 | -0.08% | 4천 |
|---|
| 2026.07.10 | ₩27,591 | ₩27,618 | ₩27,524 | ₩27,584 | -0.02% | 1.2만 |
|---|
| 2026.07.09 | ₩27,531 | ₩27,645 | ₩27,511 | ₩27,537 | +0.02% | 1.3만 |
|---|
| 2026.07.08 | ₩27,537 | ₩27,537 | ₩27,430 | ₩27,516 | -0.08% | 2.2만 |
|---|
| 2026.07.07 | ₩27,712 | ₩27,737 | ₩27,604 | ₩27,631 | -0.29% | 1.2만 |
|---|
| 2026.07.06 | ₩27,779 | ₩27,846 | ₩27,752 | ₩27,826 | +0.17% | 3.1만 |
|---|
| 2026.07.02 | ₩27,859 | ₩27,951 | ₩27,832 | ₩27,846 | -0.05% | 3.1천 |
|---|
| 2026.07.01 | ₩27,805 | ₩27,966 | ₩27,805 | ₩27,888 | +0.30% | 9천 |
|---|
| 2026.06.30 | ₩28,248 | ₩28,248 | ₩28,052 | ₩28,052 | -0.69% | 1.7만 |
|---|
| 2026.06.29 | ₩28,328 | ₩28,368 | ₩28,280 | ₩28,355 | +0.09% | 1.7만 |
|---|
| 2026.06.26 | ₩28,489 | ₩28,656 | ₩28,489 | ₩28,615 | +0.44% | 1.8만 |
|---|
| 2026.06.25 | ₩28,542 | ₩28,636 | ₩28,542 | ₩28,596 | +0.19% | 11.6만 |
|---|
| 2026.06.24 | ₩28,542 | ₩28,596 | ₩28,516 | ₩28,596 | +0.19% | 1.4만 |
|---|
| 2026.06.23 | ₩28,262 | ₩28,340 | ₩28,261 | ₩28,328 | +0.23% | 1.3만 |
|---|
| 2026.06.22 | ₩28,355 | ₩28,355 | ₩28,194 | ₩28,232 | -0.43% | 1만 |
|---|
| 2026.06.18 | ₩28,395 | ₩28,462 | ₩28,341 | ₩28,396 | +0.00% | 8.5천 |
|---|
| 2026.06.17 | ₩28,274 | ₩28,408 | ₩28,274 | ₩28,395 | +0.43% | 5.8천 |
|---|
| 2026.06.16 | ₩28,248 | ₩28,382 | ₩28,234 | ₩28,261 | +0.05% | 2.3만 |
|---|
| 2026.06.15 | ₩28,274 | ₩28,276 | ₩28,207 | ₩28,214 | -0.21% | 7.3천 |
|---|
| 2026.06.12 | ₩28,161 | ₩28,576 | ₩28,100 | ₩28,187 | +0.10% | 8.1천 |
|---|
| 2026.06.11 | ₩27,980 | ₩28,248 | ₩27,980 | ₩28,201 | +0.79% | 1.4만 |
|---|
| 2026.06.10 | ₩28,033 | ₩28,047 | ₩27,919 | ₩27,960 | -0.26% | 4천 |
|---|
| 2026.06.09 | ₩28,006 | ₩28,033 | ₩27,886 | ₩28,017 | +0.04% | 3.3만 |
|---|
| 2026.06.08 | ₩27,993 | ₩28,087 | ₩27,872 | ₩27,872 | -0.43% | 2.5만 |
|---|
| 2026.06.05 | ₩27,926 | ₩28,087 | ₩27,887 | ₩27,973 | +0.17% | 8.2만 |
|---|
| 2026.06.04 | ₩28,114 | ₩28,167 | ₩28,087 | ₩28,107 | -0.02% | 9.9천 |
|---|
| 2026.06.03 | ₩28,100 | ₩28,100 | ₩27,994 | ₩28,041 | -0.21% | 1.1만 |
|---|
| 2026.06.02 | ₩28,147 | ₩28,147 | ₩28,087 | ₩28,118 | -0.10% | 1.7만 |
|---|
| 2026.06.01 | ₩27,832 | ₩28,047 | ₩27,627 | ₩28,000 | +0.60% | 1.4만 |
|---|
| 2026.05.29 | ₩28,000 | ₩28,060 | ₩27,966 | ₩27,973 | -0.10% | 1.6만 |
|---|
| 2026.05.28 | ₩27,960 | ₩28,006 | ₩27,929 | ₩27,980 | +0.07% | 1.4만 |
|---|
| 2026.05.27 | ₩28,288 | ₩28,288 | ₩28,207 | ₩28,248 | -0.14% | 9.5천 |
|---|
| 2026.05.26 | ₩28,234 | ₩28,248 | ₩28,136 | ₩28,187 | -0.17% | 1.6만 |
|---|
| 2026.05.22 | ₩28,114 | ₩28,114 | ₩27,980 | ₩28,073 | -0.14% | 1.6만 |
|---|
| 2026.05.21 | ₩27,725 | ₩27,966 | ₩27,725 | ₩27,913 | +0.68% | 3.4만 |
|---|
| 2026.05.20 | ₩27,685 | ₩27,859 | ₩27,591 | ₩27,859 | +0.63% | 3만 |
|---|
| 2026.05.19 | ₩27,604 | ₩27,658 | ₩27,497 | ₩27,604 | 0.00% | 2.4만 |
|---|
| 2026.05.18 | ₩27,792 | ₩27,812 | ₩27,698 | ₩27,779 | -0.05% | 4.2만 |
|---|
| 2026.05.15 | ₩27,926 | ₩27,926 | ₩27,765 | ₩27,765 | -0.58% | 40.9만 |
|---|
| 2026.05.14 | ₩28,288 | ₩28,323 | ₩28,154 | ₩28,154 | -0.47% | 1.7만 |
|---|
| 2026.05.13 | ₩28,154 | ₩28,207 | ₩28,087 | ₩28,178 | +0.09% | 1.7만 |
|---|
| 2026.05.12 | ₩28,328 | ₩28,328 | ₩28,207 | ₩28,236 | -0.33% | 1만 |
|---|
| 2026.05.11 | ₩28,408 | ₩28,529 | ₩28,315 | ₩28,395 | -0.05% | 1.9만 |
|---|
| 2026.05.08 | ₩28,475 | ₩28,556 | ₩28,465 | ₩28,508 | +0.11% | 1.4만 |
|---|
| 2026.05.07 | ₩28,529 | ₩28,529 | ₩28,341 | ₩28,388 | -0.49% | 1.6만 |
|---|
| 2026.05.06 | ₩28,422 | ₩28,516 | ₩28,387 | ₩28,482 | +0.21% | 1.6만 |
|---|
| 2026.05.05 | ₩28,248 | ₩28,309 | ₩28,228 | ₩28,309 | +0.22% | 2만 |
|---|
| 2026.05.04 | ₩28,328 | ₩28,328 | ₩28,114 | ₩28,161 | -0.59% | 1.9만 |
|---|
| 2026.05.01 | ₩28,140 | ₩28,368 | ₩28,127 | ₩28,234 | +0.33% | 2.2만 |
|---|
| 2026.04.30 | ₩28,315 | ₩28,315 | ₩28,154 | ₩28,181 | -0.47% | 1.2만 |
|---|
| 2026.04.29 | ₩28,395 | ₩28,395 | ₩28,221 | ₩28,250 | -0.51% | 1.5만 |
|---|
| 2026.04.28 | ₩28,784 | ₩28,784 | ₩28,656 | ₩28,764 | -0.07% | 1.6만 |
|---|
| 2026.04.27 | ₩28,864 | ₩28,864 | ₩28,743 | ₩28,743 | -0.42% | 2.1만 |
|---|
| 2026.04.24 | ₩28,837 | ₩28,918 | ₩28,734 | ₩28,877 | +0.14% | 2.3만 |
|---|
| 2026.04.23 | ₩28,958 | ₩28,958 | ₩28,770 | ₩28,789 | -0.58% | 1.9만 |
|---|
| 2026.04.22 | ₩28,924 | ₩28,958 | ₩28,824 | ₩28,847 | -0.27% | 5.6만 |
|---|
| 2026.04.21 | ₩28,911 | ₩28,931 | ₩28,784 | ₩28,810 | -0.35% | 1.3만 |
|---|
| 2026.04.20 | ₩28,851 | ₩28,931 | ₩28,851 | ₩28,911 | +0.21% | 1.4만 |
|---|
| 2026.04.17 | ₩28,911 | ₩28,958 | ₩28,851 | ₩28,924 | +0.05% | 1.2만 |
|---|
| 2026.04.16 | ₩28,918 | ₩28,918 | ₩28,676 | ₩28,742 | -0.61% | 1.1만 |
|---|
| 2026.04.15 | ₩28,944 | ₩28,944 | ₩28,810 | ₩28,869 | -0.26% | 9.3천 |
|---|
| 2026.04.14 | ₩28,770 | ₩28,944 | ₩28,770 | ₩28,911 | +0.49% | 1.5만 |
|---|
| 2026.04.13 | ₩28,784 | ₩28,812 | ₩28,703 | ₩28,784 | 0.00% | 1.1만 |
|---|
| 2026.04.10 | ₩28,730 | ₩28,797 | ₩28,717 | ₩28,770 | +0.14% | 7.4천 |
|---|
| 2026.04.09 | ₩28,797 | ₩28,904 | ₩28,690 | ₩28,785 | -0.04% | 1.5만 |
|---|
| 2026.04.08 | ₩28,864 | ₩28,899 | ₩28,790 | ₩28,810 | -0.19% | 8.5천 |
|---|
| 2026.04.07 | ₩28,663 | ₩28,749 | ₩28,556 | ₩28,749 | +0.30% | 9.8천 |
|---|
| 2026.04.06 | ₩28,676 | ₩28,770 | ₩28,676 | ₩28,737 | +0.21% | 5.4천 |
|---|
| 2026.04.02 | ₩28,703 | ₩28,784 | ₩28,690 | ₩28,749 | +0.16% | 6.1천 |
|---|
| 2026.04.01 | ₩28,638 | ₩28,703 | ₩28,638 | ₩28,656 | +0.07% | 4.9천 |
|---|
| 2026.03.31 | ₩28,664 | ₩28,757 | ₩28,609 | ₩28,676 | +0.04% | 1.1만 |
|---|
| 2026.03.30 | ₩28,609 | ₩28,690 | ₩28,583 | ₩28,676 | +0.23% | 1.8만 |
|---|
| 2026.03.27 | ₩28,676 | ₩28,770 | ₩28,577 | ₩28,676 | 0.00% | 1.1만 |
|---|
| 2026.03.26 | ₩28,918 | ₩28,931 | ₩28,757 | ₩28,837 | -0.28% | 4.1만 |
|---|
| 2026.03.25 | ₩28,985 | ₩28,985 | ₩28,944 | ₩28,963 | -0.07% | 5.3천 |
|---|
| 2026.03.24 | ₩28,690 | ₩28,824 | ₩28,676 | ₩28,770 | +0.28% | 6.6천 |
|---|
| 2026.03.23 | ₩28,837 | ₩28,922 | ₩28,743 | ₩28,851 | +0.05% | 9.9만 |
|---|
| 2026.03.20 | ₩28,958 | ₩28,958 | ₩28,676 | ₩28,691 | -0.92% | 2만 |
|---|
| 2026.03.19 | ₩28,990 | ₩29,186 | ₩28,990 | ₩29,174 | +0.63% | 4.3천 |
|---|
| 2026.03.18 | ₩29,065 | ₩29,105 | ₩28,985 | ₩28,990 | -0.26% | 1.1만 |
|---|
| 2026.03.17 | ₩29,086 | ₩29,159 | ₩29,086 | ₩29,140 | +0.18% | 5.5천 |
|---|
| 2026.03.16 | ₩29,011 | ₩29,078 | ₩28,999 | ₩29,025 | +0.05% | 2.2만 |
|---|
| 2026.03.13 | ₩28,971 | ₩29,038 | ₩28,810 | ₩28,810 | -0.56% | 4.2만 |
|---|
| 2026.03.12 | ₩28,965 | ₩29,045 | ₩28,944 | ₩28,998 | +0.12% | 1.1만 |
|---|
| 2026.03.11 | ₩29,293 | ₩29,293 | ₩29,052 | ₩29,070 | -0.76% | 1.6만 |
|---|
| 2026.03.10 | ₩29,557 | ₩29,588 | ₩29,413 | ₩29,427 | -0.44% | 7.2천 |
|---|
| 2026.03.09 | ₩29,413 | ₩29,668 | ₩29,360 | ₩29,601 | +0.64% | 1.7만 |
|---|
| 2026.03.06 | ₩29,346 | ₩29,573 | ₩29,279 | ₩29,413 | +0.23% | 1.3만 |
|---|
| 2026.03.05 | ₩29,360 | ₩29,547 | ₩29,360 | ₩29,467 | +0.37% | 2.5만 |
|---|
| 2026.03.04 | ₩29,602 | ₩29,735 | ₩29,588 | ₩29,641 | +0.13% | 4.3만 |
|---|
| 2026.03.03 | ₩29,655 | ₩29,762 | ₩29,507 | ₩29,681 | +0.09% | 1.1만 |
|---|
| 2026.03.02 | ₩29,923 | ₩29,923 | ₩29,722 | ₩29,775 | -0.49% | 1.6만 |
|---|
| 2026.02.27 | ₩29,923 | ₩30,043 | ₩29,923 | ₩29,949 | +0.09% | 4만 |
|---|
| 2026.02.26 | ₩29,949 | ₩29,996 | ₩29,896 | ₩29,963 | +0.04% | 1.5만 |
|---|
| 2026.02.25 | ₩30,164 | ₩30,231 | ₩30,137 | ₩30,197 | +0.11% | 6.1천 |
|---|
| 2026.02.24 | ₩30,164 | ₩30,418 | ₩30,110 | ₩30,150 | -0.04% | 2만 |
|---|
| 2026.02.23 | ₩30,070 | ₩30,191 | ₩30,043 | ₩30,150 | +0.27% | 3.9만 |
|---|
| 2026.02.20 | ₩30,191 | ₩30,191 | ₩29,829 | ₩30,016 | -0.58% | 3.7만 |
|---|
| 2026.02.19 | ₩30,083 | ₩30,150 | ₩30,037 | ₩30,098 | +0.05% | 9.1천 |
|---|
| 2026.02.18 | ₩30,164 | ₩30,217 | ₩30,070 | ₩30,083 | -0.27% | 1.7만 |
|---|
| 2026.02.17 | ₩30,104 | ₩30,181 | ₩30,083 | ₩30,150 | +0.16% | 3만 |
|---|
| 2026.02.13 | ₩30,057 | ₩30,124 | ₩30,016 | ₩30,083 | +0.09% | 9.5만 |
|---|
| 2026.02.12 | ₩29,856 | ₩30,012 | ₩29,836 | ₩29,936 | +0.27% | 4.2만 |
|---|
| 2026.02.11 | ₩29,815 | ₩29,829 | ₩29,748 | ₩29,782 | -0.11% | 1.1만 |
|---|
| 2026.02.10 | ₩29,795 | ₩29,868 | ₩29,795 | ₩29,856 | +0.20% | 1.1만 |
|---|
| 2026.02.09 | ₩29,454 | ₩29,668 | ₩29,454 | ₩29,629 | +0.60% | 1.1만 |
|---|
| 2026.02.06 | ₩29,608 | ₩29,640 | ₩29,521 | ₩29,588 | -0.07% | 5.7천 |
|---|
| 2026.02.05 | ₩29,507 | ₩29,612 | ₩29,400 | ₩29,534 | +0.09% | 1.6만 |
|---|
| 2026.02.04 | ₩29,293 | ₩29,387 | ₩29,271 | ₩29,346 | +0.18% | 9.9천 |
|---|
| 2026.02.03 | ₩29,266 | ₩29,320 | ₩29,239 | ₩29,320 | +0.18% | 1.2만 |
|---|
| 2026.02.02 | ₩29,507 | ₩29,507 | ₩29,266 | ₩29,306 | -0.68% | 2.2만 |
|---|
| 2026.01.30 | ₩29,431 | ₩29,494 | ₩29,360 | ₩29,387 | -0.15% | 1.1만 |
|---|
| 2026.01.29 | ₩29,387 | ₩29,521 | ₩29,346 | ₩29,507 | +0.41% | 1.6만 |
|---|
| 2026.01.28 | ₩29,762 | ₩29,802 | ₩29,681 | ₩29,775 | +0.05% | 2.5만 |
|---|
| 2026.01.27 | ₩29,936 | ₩29,936 | ₩29,748 | ₩29,748 | -0.63% | 8천 |
|---|
| 2026.01.26 | ₩29,882 | ₩29,963 | ₩29,882 | ₩29,896 | +0.04% | 1.4만 |
|---|
| 2026.01.23 | ₩29,735 | ₩29,869 | ₩29,677 | ₩29,842 | +0.36% | 9.3천 |
|---|
| 2026.01.22 | ₩29,695 | ₩29,735 | ₩29,561 | ₩29,668 | -0.09% | 4.3만 |
|---|
| 2026.01.21 | ₩29,413 | ₩29,614 | ₩29,413 | ₩29,561 | +0.50% | 3만 |
|---|
| 2026.01.20 | ₩29,454 | ₩29,507 | ₩29,346 | ₩29,440 | -0.05% | 2만 |
|---|
| 2026.01.16 | ₩29,829 | ₩29,842 | ₩29,695 | ₩29,762 | -0.22% | 2.4만 |
|---|
| 2026.01.15 | ₩29,882 | ₩29,896 | ₩29,829 | ₩29,869 | -0.04% | 1.5만 |
|---|
| 2026.01.14 | ₩29,655 | ₩29,882 | ₩29,655 | ₩29,829 | +0.59% | 5천 |
|---|
| 2026.01.13 | ₩29,628 | ₩29,708 | ₩29,601 | ₩29,668 | +0.14% | 8.4천 |
|---|
| 2026.01.12 | ₩29,574 | ₩29,735 | ₩29,534 | ₩29,655 | +0.27% | 1.1만 |
|---|
| 2026.01.09 | ₩29,494 | ₩29,647 | ₩29,480 | ₩29,628 | +0.45% | 8.3천 |
|---|
| 2026.01.08 | ₩29,480 | ₩29,547 | ₩29,480 | ₩29,527 | +0.16% | 1.6만 |
|---|
| 2026.01.07 | ₩29,620 | ₩29,655 | ₩29,561 | ₩29,614 | -0.02% | 1만 |
|---|
| 2026.01.06 | ₩29,467 | ₩29,521 | ₩29,373 | ₩29,487 | +0.07% | 3.4만 |
|---|
| 2026.01.05 | ₩29,480 | ₩29,549 | ₩29,415 | ₩29,547 | +0.23% | 1.2만 |
|---|
| 2026.01.02 | ₩29,561 | ₩29,561 | ₩29,400 | ₩29,467 | -0.32% | 2.7만 |
|---|
| 2025.12.31 | ₩29,614 | ₩29,722 | ₩29,494 | ₩29,534 | -0.27% | 2.4만 |
|---|
| 2025.12.30 | ₩29,748 | ₩29,789 | ₩29,614 | ₩29,675 | -0.25% | 3.6만 |
|---|
| 2025.12.29 | ₩29,936 | ₩30,043 | ₩29,936 | ₩30,003 | +0.22% | 3만 |
|---|
| 2025.12.26 | ₩29,990 | ₩30,016 | ₩29,842 | ₩29,909 | -0.27% | 3.4만 |
|---|
| 2025.12.24 | ₩29,882 | ₩29,976 | ₩29,869 | ₩29,933 | +0.17% | 8.8천 |
|---|
| 2025.12.23 | ₩29,762 | ₩29,896 | ₩29,735 | ₩29,882 | +0.41% | 2.4만 |
|---|
| 2025.12.22 | ₩29,789 | ₩29,829 | ₩29,735 | ₩29,789 | 0.00% | 1.6만 |
|---|
| 2025.12.19 | ₩29,802 | ₩29,896 | ₩29,795 | ₩29,825 | +0.08% | 7.1천 |
|---|
| 2025.12.18 | ₩29,869 | ₩29,909 | ₩29,836 | ₩29,885 | +0.05% | 6.7천 |
|---|
| 2025.12.17 | ₩29,775 | ₩29,775 | ₩29,668 | ₩29,742 | -0.11% | 1.2만 |
|---|
| 2025.12.16 | ₩29,641 | ₩29,775 | ₩29,628 | ₩29,750 | +0.37% | 1.2만 |
|---|
| 2025.12.15 | ₩29,735 | ₩29,735 | ₩29,604 | ₩29,643 | -0.31% | 9천 |
|---|
| 2025.12.12 | ₩29,681 | ₩29,681 | ₩29,588 | ₩29,628 | -0.18% | 1.3만 |
|---|
| 2025.12.11 | ₩29,896 | ₩30,104 | ₩29,889 | ₩29,896 | 0.00% | 2.4만 |
|---|
| 2025.12.10 | ₩29,838 | ₩29,909 | ₩29,829 | ₩29,841 | +0.01% | 8.9천 |
|---|
| 2025.12.09 | ₩29,815 | ₩29,829 | ₩29,742 | ₩29,751 | -0.22% | 1.6만 |
|---|
| 2025.12.08 | ₩29,789 | ₩29,805 | ₩29,588 | ₩29,708 | -0.27% | 5.8만 |
|---|
| 2025.12.05 | ₩29,923 | ₩29,948 | ₩29,748 | ₩29,803 | -0.40% | 7.5천 |
|---|
| 2025.12.04 | ₩30,083 | ₩30,083 | ₩29,936 | ₩29,945 | -0.46% | 2만 |
|---|
| 2025.12.03 | ₩30,083 | ₩30,132 | ₩30,007 | ₩30,085 | +0.00% | 6.2천 |
|---|
| 2025.12.02 | ₩29,935 | ₩30,082 | ₩29,899 | ₩30,003 | +0.23% | 8.7천 |
|---|
| 2025.12.01 | ₩30,057 | ₩30,057 | ₩29,923 | ₩29,978 | -0.26% | 2.1만 |
|---|
| 2025.11.28 | ₩30,244 | ₩30,351 | ₩30,204 | ₩30,288 | +0.15% | 9천 |
|---|
| 2025.11.26 | ₩30,244 | ₩30,351 | ₩30,200 | ₩30,318 | +0.24% | 4.2만 |
|---|
| 2025.11.25 | ₩30,611 | ₩30,633 | ₩30,573 | ₩30,574 | -0.12% | 2.3만 |
|---|
| 2025.11.24 | ₩30,499 | ₩30,579 | ₩30,445 | ₩30,514 | +0.05% | 2.6만 |
|---|
| 2025.11.21 | ₩30,418 | ₩30,432 | ₩30,351 | ₩30,406 | -0.04% | 1.2만 |
|---|
| 2025.11.20 | ₩30,271 | ₩30,392 | ₩30,258 | ₩30,359 | +0.29% | 1.1만 |
|---|
| 2025.11.19 | ₩30,231 | ₩30,351 | ₩30,177 | ₩30,231 | 0.00% | 1만 |
|---|
| 2025.11.18 | ₩30,305 | ₩30,338 | ₩30,231 | ₩30,287 | -0.06% | 1.5만 |
|---|
| 2025.11.17 | ₩30,231 | ₩30,325 | ₩30,172 | ₩30,284 | +0.18% | 6.2천 |
|---|
| 2025.11.14 | ₩30,566 | ₩30,566 | ₩30,150 | ₩30,232 | -1.09% | 9.9천 |
|---|
| 2025.11.13 | ₩30,418 | ₩30,512 | ₩30,392 | ₩30,392 | -0.09% | 1.3만 |
|---|
| 2025.11.12 | ₩30,512 | ₩30,619 | ₩30,468 | ₩30,539 | +0.09% | 1.9만 |
|---|
| 2025.11.11 | ₩30,606 | ₩30,606 | ₩30,459 | ₩30,485 | -0.39% | 2.2만 |
|---|
| 2025.11.10 | ₩30,429 | ₩30,429 | ₩30,311 | ₩30,373 | -0.18% | 2.3만 |
|---|
| 2025.11.07 | ₩30,204 | ₩30,499 | ₩30,204 | ₩30,380 | +0.58% | 1.2만 |
|---|
| 2025.11.06 | ₩30,325 | ₩30,472 | ₩30,325 | ₩30,459 | +0.44% | 1.2만 |
|---|
| 2025.11.05 | ₩30,417 | ₩30,417 | ₩30,150 | ₩30,164 | -0.83% | 1.9만 |
|---|
| 2025.11.04 | ₩30,418 | ₩30,512 | ₩30,392 | ₩30,452 | +0.11% | 5.4천 |
|---|
| 2025.11.03 | ₩30,258 | ₩30,418 | ₩30,258 | ₩30,325 | +0.22% | 6.9천 |
|---|
| 2025.10.31 | ₩30,606 | ₩30,606 | ₩30,422 | ₩30,459 | -0.48% | 1.8만 |
|---|
| 2025.10.30 | ₩30,496 | ₩30,660 | ₩30,496 | ₩30,554 | +0.19% | 1.2만 |
|---|
| 2025.10.29 | ₩31,249 | ₩31,249 | ₩30,941 | ₩31,013 | -0.75% | 4.9만 |
|---|
| 2025.10.28 | ₩31,248 | ₩31,303 | ₩31,222 | ₩31,243 | -0.02% | 8.7천 |
|---|
| 2025.10.27 | ₩31,075 | ₩31,236 | ₩30,981 | ₩31,204 | +0.41% | 2.3만 |
|---|
| 2025.10.24 | ₩31,078 | ₩31,155 | ₩30,941 | ₩31,068 | -0.03% | 2.6만 |
|---|
| 2025.10.23 | ₩31,129 | ₩31,142 | ₩30,968 | ₩31,075 | -0.17% | 3.3만 |
|---|
| 2025.10.22 | ₩31,209 | ₩31,249 | ₩31,142 | ₩31,210 | +0.00% | 31.7만 |
|---|
| 2025.10.21 | ₩31,129 | ₩31,209 | ₩31,088 | ₩31,177 | +0.15% | 1.8만 |
|---|
| 2025.10.20 | ₩31,075 | ₩31,075 | ₩30,941 | ₩31,048 | -0.09% | 1.7만 |
|---|
| 2025.10.17 | ₩30,900 | ₩30,981 | ₩30,887 | ₩30,942 | +0.14% | 6.2천 |
|---|
| 2025.10.16 | ₩30,820 | ₩30,981 | ₩30,740 | ₩30,933 | +0.37% | 6.8천 |
|---|
| 2025.10.15 | ₩30,820 | ₩30,968 | ₩30,686 | ₩30,767 | -0.17% | 8.9만 |
|---|
| 2025.10.14 | ₩30,941 | ₩30,941 | ₩30,727 | ₩30,820 | -0.39% | 8.3천 |
|---|
| 2025.10.13 | ₩30,552 | ₩30,792 | ₩30,552 | ₩30,770 | +0.71% | 7.8천 |
|---|
| 2025.10.10 | ₩30,740 | ₩30,820 | ₩30,626 | ₩30,796 | +0.18% | 9.6천 |
|---|