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 | ₩25,199 | ₩25,286 | ₩25,126 | ₩25,251 | +0.21% | 5.5만 |
| 2026.10.08 | ₩24,979 | ₩25,246 | ₩24,979 | ₩25,225 | +0.98% | 8천 |
| 2026.10.07 | ₩24,805 | ₩25,052 | ₩24,805 | ₩24,992 | +0.75% | 1.1만 |
| 2026.10.06 | ₩24,925 | ₩25,153 | ₩24,925 | ₩25,086 | +0.64% | 1.9만 |
| 2026.10.05 | ₩25,112 | ₩25,112 | ₩24,859 | ₩24,999 | -0.45% | 1.7만 |
| 2026.10.02 | ₩25,326 | ₩25,326 | ₩25,035 | ₩25,088 | -0.94% | 2.3만 |
| 2026.10.01 | ₩24,992 | ₩25,286 | ₩24,845 | ₩25,169 | +0.71% | 4.3만 |
| 2026.09.30 | ₩25,173 | ₩25,206 | ₩25,006 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩25,059 |
| -0.45% |
| 3.2만 |
| 2026.09.29 | ₩25,380 | ₩25,380 | ₩25,139 | ₩25,223 | -0.62% | 2만 |
|---|
| 2026.09.28 | ₩25,701 | ₩25,701 | ₩25,543 | ₩25,620 | -0.31% | 5만 |
|---|
| 2026.09.25 | ₩25,868 | ₩25,888 | ₩25,687 | ₩25,874 | +0.03% | 5.5만 |
|---|
| 2026.09.24 | ₩26,168 | ₩26,248 | ₩25,807 | ₩25,807 | -1.38% | 3.1만 |
|---|
| 2026.09.23 | ₩26,502 | ₩26,502 | ₩26,115 | ₩26,168 | -1.26% | 2.4만 |
|---|
| 2026.09.22 | ₩26,569 | ₩26,569 | ₩26,456 | ₩26,521 | -0.18% | 3.6만 |
|---|
| 2026.09.21 | ₩26,436 | ₩26,516 | ₩26,436 | ₩26,496 | +0.23% | 2.9만 |
|---|
| 2026.09.18 | ₩26,355 | ₩26,395 | ₩26,355 | ₩26,369 | +0.05% | 1.4만 |
|---|
| 2026.09.17 | ₩26,409 | ₩26,516 | ₩26,409 | ₩26,492 | +0.31% | 4.6만 |
|---|
| 2026.09.16 | ₩26,269 | ₩26,402 | ₩26,248 | ₩26,275 | +0.03% | 3.1만 |
|---|
| 2026.09.15 | ₩26,208 | ₩26,247 | ₩26,128 | ₩26,222 | +0.05% | 7.7천 |
|---|
| 2026.09.14 | ₩26,222 | ₩26,342 | ₩26,105 | ₩26,252 | +0.12% | 2.1만 |
|---|
| 2026.09.11 | ₩26,395 | ₩26,395 | ₩26,222 | ₩26,222 | -0.66% | 1.4만 |
|---|
| 2026.09.10 | ₩26,315 | ₩26,369 | ₩26,202 | ₩26,216 | -0.38% | 3.8만 |
|---|
| 2026.09.09 | ₩26,569 | ₩26,623 | ₩26,395 | ₩26,502 | -0.25% | 2.7만 |
|---|
| 2026.09.08 | ₩26,716 | ₩26,716 | ₩26,583 | ₩26,604 | -0.42% | 2.7만 |
|---|
| 2026.09.04 | ₩26,609 | ₩26,690 | ₩26,596 | ₩26,609 | 0.00% | 2.7만 |
|---|
| 2026.09.03 | ₩26,649 | ₩26,661 | ₩26,548 | ₩26,548 | -0.38% | 2.1만 |
|---|
| 2026.09.02 | ₩26,569 | ₩26,569 | ₩26,436 | ₩26,492 | -0.29% | 2.4만 |
|---|
| 2026.09.01 | ₩26,476 | ₩26,583 | ₩26,462 | ₩26,462 | -0.05% | 1.7만 |
|---|
| 2026.08.31 | ₩26,596 | ₩26,596 | ₩26,476 | ₩26,583 | -0.05% | 6.2만 |
|---|
| 2026.08.28 | ₩26,676 | ₩26,730 | ₩26,636 | ₩26,657 | -0.07% | 4만 |
|---|
| 2026.08.27 | ₩27,010 | ₩27,030 | ₩26,984 | ₩26,984 | -0.10% | 6.1만 |
|---|
| 2026.08.26 | ₩26,997 | ₩27,037 | ₩26,997 | ₩27,024 | +0.10% | 6.9천 |
|---|
| 2026.08.25 | ₩26,970 | ₩27,064 | ₩26,930 | ₩27,064 | +0.35% | 1.8만 |
|---|
| 2026.08.24 | ₩26,783 | ₩26,930 | ₩26,783 | ₩26,903 | +0.45% | 3만 |
|---|
| 2026.08.21 | ₩26,750 | ₩26,783 | ₩26,730 | ₩26,770 | +0.07% | 3.4만 |
|---|
| 2026.08.20 | ₩26,762 | ₩26,830 | ₩26,743 | ₩26,782 | +0.07% | 2.1만 |
|---|
| 2026.08.19 | ₩26,850 | ₩26,930 | ₩26,838 | ₩26,869 | +0.07% | 1.1만 |
|---|
| 2026.08.18 | ₩26,583 | ₩26,583 | ₩26,485 | ₩26,576 | -0.03% | 7.9천 |
|---|
| 2026.08.17 | ₩26,663 | ₩26,663 | ₩26,462 | ₩26,462 | -0.75% | 4.9만 |
|---|
| 2026.08.14 | ₩26,703 | ₩26,890 | ₩26,609 | ₩26,716 | +0.05% | 2.8만 |
|---|
| 2026.08.13 | ₩26,811 | ₩26,970 | ₩26,810 | ₩26,890 | +0.29% | 4.8만 |
|---|
| 2026.08.12 | ₩26,751 | ₩26,796 | ₩26,683 | ₩26,696 | -0.20% | 2.1만 |
|---|
| 2026.08.11 | ₩26,776 | ₩26,776 | ₩26,676 | ₩26,710 | -0.25% | 1.3만 |
|---|
| 2026.08.10 | ₩26,743 | ₩26,782 | ₩26,676 | ₩26,703 | -0.15% | 2.6만 |
|---|
| 2026.08.07 | ₩26,943 | ₩26,943 | ₩26,783 | ₩26,863 | -0.30% | 1.4만 |
|---|
| 2026.08.06 | ₩26,823 | ₩26,863 | ₩26,750 | ₩26,807 | -0.06% | 1.2만 |
|---|
| 2026.08.05 | ₩26,890 | ₩26,917 | ₩26,850 | ₩26,877 | -0.05% | 4.1만 |
|---|
| 2026.08.04 | ₩26,756 | ₩26,849 | ₩26,756 | ₩26,823 | +0.25% | 3.7만 |
|---|
| 2026.08.03 | ₩26,716 | ₩26,764 | ₩26,663 | ₩26,716 | 0.00% | 4.4만 |
|---|
| 2026.07.31 | ₩26,756 | ₩26,756 | ₩26,529 | ₩26,663 | -0.35% | 4.3만 |
|---|
| 2026.07.30 | ₩26,850 | ₩26,875 | ₩26,743 | ₩26,810 | -0.15% | 3.7만 |
|---|
| 2026.07.29 | ₩27,438 | ₩27,465 | ₩27,077 | ₩27,157 | -1.02% | 8.5만 |
|---|
| 2026.07.28 | ₩27,438 | ₩27,511 | ₩27,358 | ₩27,461 | +0.08% | 5.6만 |
|---|
| 2026.07.27 | ₩27,291 | ₩27,478 | ₩27,264 | ₩27,378 | +0.32% | 13.6만 |
|---|
| 2026.07.24 | ₩27,243 | ₩27,331 | ₩27,224 | ₩27,227 | -0.06% | 5.2천 |
|---|
| 2026.07.23 | ₩27,211 | ₩27,211 | ₩27,104 | ₩27,171 | -0.15% | 1.5만 |
|---|
| 2026.07.22 | ₩27,278 | ₩27,331 | ₩27,237 | ₩27,264 | -0.05% | 2.3만 |
|---|
| 2026.07.21 | ₩27,465 | ₩27,465 | ₩27,291 | ₩27,318 | -0.54% | 1.2만 |
|---|
| 2026.07.20 | ₩27,465 | ₩27,518 | ₩27,358 | ₩27,409 | -0.20% | 7.5만 |
|---|
| 2026.07.17 | ₩27,612 | ₩27,652 | ₩27,572 | ₩27,572 | -0.15% | 8.1천 |
|---|
| 2026.07.16 | ₩27,425 | ₩27,478 | ₩27,378 | ₩27,450 | +0.09% | 3.4천 |
|---|
| 2026.07.15 | ₩27,478 | ₩27,545 | ₩27,471 | ₩27,485 | +0.02% | 8.2천 |
|---|
| 2026.07.14 | ₩27,491 | ₩27,531 | ₩27,398 | ₩27,445 | -0.17% | 3.5만 |
|---|
| 2026.07.13 | ₩27,398 | ₩27,450 | ₩27,375 | ₩27,375 | -0.08% | 4천 |
|---|
| 2026.07.10 | ₩27,518 | ₩27,545 | ₩27,451 | ₩27,511 | -0.02% | 1.2만 |
|---|
| 2026.07.09 | ₩27,458 | ₩27,572 | ₩27,438 | ₩27,465 | +0.02% | 1.3만 |
|---|
| 2026.07.08 | ₩27,465 | ₩27,465 | ₩27,358 | ₩27,443 | -0.08% | 2.2만 |
|---|
| 2026.07.07 | ₩27,638 | ₩27,664 | ₩27,531 | ₩27,558 | -0.29% | 1.2만 |
|---|
| 2026.07.06 | ₩27,705 | ₩27,772 | ₩27,678 | ₩27,752 | +0.17% | 3.1만 |
|---|
| 2026.07.02 | ₩27,785 | ₩27,878 | ₩27,759 | ₩27,772 | -0.05% | 3.1천 |
|---|
| 2026.07.01 | ₩27,732 | ₩27,892 | ₩27,732 | ₩27,815 | +0.30% | 9천 |
|---|
| 2026.06.30 | ₩28,173 | ₩28,173 | ₩27,978 | ₩27,978 | -0.69% | 1.7만 |
|---|
| 2026.06.29 | ₩28,253 | ₩28,293 | ₩28,205 | ₩28,280 | +0.09% | 1.7만 |
|---|
| 2026.06.26 | ₩28,414 | ₩28,581 | ₩28,414 | ₩28,539 | +0.44% | 1.8만 |
|---|
| 2026.06.25 | ₩28,467 | ₩28,561 | ₩28,467 | ₩28,520 | +0.19% | 11.6만 |
|---|
| 2026.06.24 | ₩28,467 | ₩28,520 | ₩28,440 | ₩28,520 | +0.19% | 1.4만 |
|---|
| 2026.06.23 | ₩28,188 | ₩28,265 | ₩28,186 | ₩28,253 | +0.23% | 1.3만 |
|---|
| 2026.06.22 | ₩28,280 | ₩28,280 | ₩28,120 | ₩28,157 | -0.43% | 1만 |
|---|
| 2026.06.18 | ₩28,320 | ₩28,387 | ₩28,267 | ₩28,321 | +0.00% | 8.5천 |
|---|
| 2026.06.17 | ₩28,200 | ₩28,333 | ₩28,200 | ₩28,320 | +0.43% | 5.8천 |
|---|
| 2026.06.16 | ₩28,173 | ₩28,307 | ₩28,160 | ₩28,186 | +0.05% | 2.3만 |
|---|
| 2026.06.15 | ₩28,200 | ₩28,201 | ₩28,133 | ₩28,140 | -0.21% | 7.3천 |
|---|
| 2026.06.12 | ₩28,086 | ₩28,500 | ₩28,026 | ₩28,113 | +0.10% | 8.1천 |
|---|
| 2026.06.11 | ₩27,906 | ₩28,173 | ₩27,906 | ₩28,126 | +0.79% | 1.4만 |
|---|
| 2026.06.10 | ₩27,959 | ₩27,973 | ₩27,846 | ₩27,886 | -0.26% | 4천 |
|---|
| 2026.06.09 | ₩27,932 | ₩27,959 | ₩27,812 | ₩27,943 | +0.04% | 3.3만 |
|---|
| 2026.06.08 | ₩27,919 | ₩28,013 | ₩27,799 | ₩27,799 | -0.43% | 2.5만 |
|---|
| 2026.06.05 | ₩27,852 | ₩28,013 | ₩27,813 | ₩27,899 | +0.17% | 8.2만 |
|---|
| 2026.06.04 | ₩28,039 | ₩28,093 | ₩28,013 | ₩28,033 | -0.02% | 9.9천 |
|---|
| 2026.06.03 | ₩28,026 | ₩28,026 | ₩27,920 | ₩27,967 | -0.21% | 1.1만 |
|---|
| 2026.06.02 | ₩28,073 | ₩28,073 | ₩28,013 | ₩28,043 | -0.10% | 1.7만 |
|---|
| 2026.06.01 | ₩27,759 | ₩27,973 | ₩27,554 | ₩27,926 | +0.60% | 1.4만 |
|---|
| 2026.05.29 | ₩27,926 | ₩27,986 | ₩27,892 | ₩27,899 | -0.10% | 1.6만 |
|---|
| 2026.05.28 | ₩27,886 | ₩27,932 | ₩27,855 | ₩27,906 | +0.07% | 1.4만 |
|---|
| 2026.05.27 | ₩28,213 | ₩28,213 | ₩28,133 | ₩28,173 | -0.14% | 9.5천 |
|---|
| 2026.05.26 | ₩28,160 | ₩28,173 | ₩28,062 | ₩28,113 | -0.17% | 1.6만 |
|---|
| 2026.05.22 | ₩28,039 | ₩28,039 | ₩27,906 | ₩27,999 | -0.14% | 1.6만 |
|---|
| 2026.05.21 | ₩27,652 | ₩27,892 | ₩27,652 | ₩27,839 | +0.68% | 3.4만 |
|---|
| 2026.05.20 | ₩27,612 | ₩27,785 | ₩27,518 | ₩27,785 | +0.63% | 3만 |
|---|
| 2026.05.19 | ₩27,531 | ₩27,585 | ₩27,425 | ₩27,531 | 0.00% | 2.4만 |
|---|
| 2026.05.18 | ₩27,719 | ₩27,739 | ₩27,625 | ₩27,705 | -0.05% | 4.2만 |
|---|
| 2026.05.15 | ₩27,852 | ₩27,852 | ₩27,692 | ₩27,692 | -0.58% | 40.9만 |
|---|
| 2026.05.14 | ₩28,213 | ₩28,248 | ₩28,079 | ₩28,079 | -0.47% | 1.7만 |
|---|
| 2026.05.13 | ₩28,079 | ₩28,133 | ₩28,013 | ₩28,104 | +0.09% | 1.7만 |
|---|
| 2026.05.12 | ₩28,253 | ₩28,253 | ₩28,133 | ₩28,161 | -0.33% | 1만 |
|---|
| 2026.05.11 | ₩28,333 | ₩28,454 | ₩28,240 | ₩28,320 | -0.05% | 1.9만 |
|---|
| 2026.05.08 | ₩28,400 | ₩28,480 | ₩28,390 | ₩28,432 | +0.11% | 1.4만 |
|---|
| 2026.05.07 | ₩28,454 | ₩28,454 | ₩28,267 | ₩28,313 | -0.49% | 1.6만 |
|---|
| 2026.05.06 | ₩28,347 | ₩28,440 | ₩28,312 | ₩28,407 | +0.21% | 1.6만 |
|---|
| 2026.05.05 | ₩28,173 | ₩28,234 | ₩28,153 | ₩28,234 | +0.22% | 2만 |
|---|
| 2026.05.04 | ₩28,253 | ₩28,253 | ₩28,039 | ₩28,086 | -0.59% | 1.9만 |
|---|
| 2026.05.01 | ₩28,066 | ₩28,293 | ₩28,053 | ₩28,160 | +0.33% | 2.2만 |
|---|
| 2026.04.30 | ₩28,240 | ₩28,240 | ₩28,079 | ₩28,106 | -0.47% | 1.2만 |
|---|
| 2026.04.29 | ₩28,320 | ₩28,320 | ₩28,146 | ₩28,176 | -0.51% | 1.5만 |
|---|
| 2026.04.28 | ₩28,708 | ₩28,708 | ₩28,581 | ₩28,688 | -0.07% | 1.6만 |
|---|
| 2026.04.27 | ₩28,788 | ₩28,788 | ₩28,667 | ₩28,667 | -0.42% | 2.1만 |
|---|
| 2026.04.24 | ₩28,761 | ₩28,841 | ₩28,658 | ₩28,801 | +0.14% | 2.3만 |
|---|
| 2026.04.23 | ₩28,881 | ₩28,881 | ₩28,694 | ₩28,713 | -0.58% | 1.9만 |
|---|
| 2026.04.22 | ₩28,848 | ₩28,881 | ₩28,748 | ₩28,770 | -0.27% | 5.6만 |
|---|
| 2026.04.21 | ₩28,835 | ₩28,855 | ₩28,708 | ₩28,734 | -0.35% | 1.3만 |
|---|
| 2026.04.20 | ₩28,774 | ₩28,855 | ₩28,774 | ₩28,835 | +0.21% | 1.4만 |
|---|
| 2026.04.17 | ₩28,835 | ₩28,881 | ₩28,774 | ₩28,848 | +0.05% | 1.2만 |
|---|
| 2026.04.16 | ₩28,841 | ₩28,841 | ₩28,601 | ₩28,666 | -0.61% | 1.1만 |
|---|
| 2026.04.15 | ₩28,868 | ₩28,868 | ₩28,734 | ₩28,793 | -0.26% | 9.3천 |
|---|
| 2026.04.14 | ₩28,694 | ₩28,868 | ₩28,694 | ₩28,835 | +0.49% | 1.5만 |
|---|
| 2026.04.13 | ₩28,708 | ₩28,736 | ₩28,627 | ₩28,708 | 0.00% | 1.1만 |
|---|
| 2026.04.10 | ₩28,654 | ₩28,721 | ₩28,641 | ₩28,694 | +0.14% | 7.4천 |
|---|
| 2026.04.09 | ₩28,721 | ₩28,828 | ₩28,614 | ₩28,709 | -0.04% | 1.5만 |
|---|
| 2026.04.08 | ₩28,788 | ₩28,823 | ₩28,714 | ₩28,734 | -0.19% | 8.5천 |
|---|
| 2026.04.07 | ₩28,587 | ₩28,673 | ₩28,480 | ₩28,673 | +0.30% | 9.8천 |
|---|
| 2026.04.06 | ₩28,601 | ₩28,694 | ₩28,601 | ₩28,661 | +0.21% | 5.4천 |
|---|
| 2026.04.02 | ₩28,627 | ₩28,708 | ₩28,614 | ₩28,673 | +0.16% | 6.1천 |
|---|
| 2026.04.01 | ₩28,562 | ₩28,627 | ₩28,562 | ₩28,581 | +0.07% | 4.9천 |
|---|
| 2026.03.31 | ₩28,589 | ₩28,681 | ₩28,534 | ₩28,601 | +0.04% | 1.1만 |
|---|
| 2026.03.30 | ₩28,534 | ₩28,614 | ₩28,507 | ₩28,601 | +0.23% | 1.8만 |
|---|
| 2026.03.27 | ₩28,601 | ₩28,694 | ₩28,502 | ₩28,601 | 0.00% | 1.1만 |
|---|
| 2026.03.26 | ₩28,841 | ₩28,855 | ₩28,681 | ₩28,761 | -0.28% | 4.1만 |
|---|
| 2026.03.25 | ₩28,908 | ₩28,908 | ₩28,868 | ₩28,887 | -0.07% | 5.3천 |
|---|
| 2026.03.24 | ₩28,614 | ₩28,748 | ₩28,601 | ₩28,694 | +0.28% | 6.6천 |
|---|
| 2026.03.23 | ₩28,761 | ₩28,845 | ₩28,667 | ₩28,774 | +0.05% | 9.9만 |
|---|
| 2026.03.20 | ₩28,881 | ₩28,881 | ₩28,601 | ₩28,615 | -0.92% | 2만 |
|---|
| 2026.03.19 | ₩28,913 | ₩29,109 | ₩28,913 | ₩29,097 | +0.63% | 4.3천 |
|---|
| 2026.03.18 | ₩28,988 | ₩29,028 | ₩28,908 | ₩28,913 | -0.26% | 1.1만 |
|---|
| 2026.03.17 | ₩29,010 | ₩29,082 | ₩29,010 | ₩29,063 | +0.18% | 5.5천 |
|---|
| 2026.03.16 | ₩28,935 | ₩29,002 | ₩28,923 | ₩28,948 | +0.05% | 2.2만 |
|---|
| 2026.03.13 | ₩28,895 | ₩28,962 | ₩28,734 | ₩28,734 | -0.56% | 4.2만 |
|---|
| 2026.03.12 | ₩28,888 | ₩28,968 | ₩28,868 | ₩28,921 | +0.12% | 1.1만 |
|---|
| 2026.03.11 | ₩29,215 | ₩29,215 | ₩28,975 | ₩28,994 | -0.76% | 1.6만 |
|---|
| 2026.03.10 | ₩29,479 | ₩29,509 | ₩29,336 | ₩29,349 | -0.44% | 7.2천 |
|---|
| 2026.03.09 | ₩29,336 | ₩29,590 | ₩29,282 | ₩29,523 | +0.64% | 1.7만 |
|---|
| 2026.03.06 | ₩29,269 | ₩29,495 | ₩29,202 | ₩29,336 | +0.23% | 1.3만 |
|---|
| 2026.03.05 | ₩29,282 | ₩29,469 | ₩29,282 | ₩29,389 | +0.37% | 2.5만 |
|---|
| 2026.03.04 | ₩29,524 | ₩29,656 | ₩29,509 | ₩29,563 | +0.13% | 4.3만 |
|---|
| 2026.03.03 | ₩29,576 | ₩29,683 | ₩29,429 | ₩29,603 | +0.09% | 1.1만 |
|---|
| 2026.03.02 | ₩29,844 | ₩29,844 | ₩29,643 | ₩29,697 | -0.49% | 1.6만 |
|---|
| 2026.02.27 | ₩29,844 | ₩29,964 | ₩29,844 | ₩29,870 | +0.09% | 4만 |
|---|
| 2026.02.26 | ₩29,870 | ₩29,917 | ₩29,817 | ₩29,884 | +0.04% | 1.5만 |
|---|
| 2026.02.25 | ₩30,084 | ₩30,151 | ₩30,057 | ₩30,118 | +0.11% | 6.1천 |
|---|
| 2026.02.24 | ₩30,084 | ₩30,338 | ₩30,031 | ₩30,071 | -0.04% | 2만 |
|---|
| 2026.02.23 | ₩29,991 | ₩30,111 | ₩29,964 | ₩30,071 | +0.27% | 3.9만 |
|---|
| 2026.02.20 | ₩30,111 | ₩30,111 | ₩29,750 | ₩29,937 | -0.58% | 3.7만 |
|---|
| 2026.02.19 | ₩30,004 | ₩30,071 | ₩29,957 | ₩30,019 | +0.05% | 9.1천 |
|---|
| 2026.02.18 | ₩30,084 | ₩30,138 | ₩29,991 | ₩30,004 | -0.27% | 1.7만 |
|---|
| 2026.02.17 | ₩30,024 | ₩30,102 | ₩30,004 | ₩30,071 | +0.16% | 3만 |
|---|
| 2026.02.13 | ₩29,977 | ₩30,044 | ₩29,937 | ₩30,004 | +0.09% | 9.5만 |
|---|
| 2026.02.12 | ₩29,777 | ₩29,933 | ₩29,757 | ₩29,857 | +0.27% | 4.2만 |
|---|
| 2026.02.11 | ₩29,737 | ₩29,750 | ₩29,670 | ₩29,703 | -0.11% | 1.1만 |
|---|
| 2026.02.10 | ₩29,717 | ₩29,789 | ₩29,717 | ₩29,777 | +0.20% | 1.1만 |
|---|
| 2026.02.09 | ₩29,376 | ₩29,590 | ₩29,376 | ₩29,551 | +0.60% | 1.1만 |
|---|
| 2026.02.06 | ₩29,530 | ₩29,562 | ₩29,443 | ₩29,509 | -0.07% | 5.7천 |
|---|
| 2026.02.05 | ₩29,429 | ₩29,534 | ₩29,322 | ₩29,456 | +0.09% | 1.6만 |
|---|
| 2026.02.04 | ₩29,215 | ₩29,309 | ₩29,194 | ₩29,269 | +0.18% | 9.9천 |
|---|
| 2026.02.03 | ₩29,189 | ₩29,242 | ₩29,162 | ₩29,242 | +0.18% | 1.2만 |
|---|
| 2026.02.02 | ₩29,429 | ₩29,429 | ₩29,189 | ₩29,229 | -0.68% | 2.2만 |
|---|
| 2026.01.30 | ₩29,353 | ₩29,416 | ₩29,282 | ₩29,309 | -0.15% | 1.1만 |
|---|
| 2026.01.29 | ₩29,309 | ₩29,443 | ₩29,269 | ₩29,429 | +0.41% | 1.6만 |
|---|
| 2026.01.28 | ₩29,683 | ₩29,723 | ₩29,603 | ₩29,697 | +0.05% | 2.5만 |
|---|
| 2026.01.27 | ₩29,857 | ₩29,857 | ₩29,670 | ₩29,670 | -0.63% | 8천 |
|---|
| 2026.01.26 | ₩29,804 | ₩29,884 | ₩29,804 | ₩29,817 | +0.04% | 1.4만 |
|---|
| 2026.01.23 | ₩29,656 | ₩29,790 | ₩29,599 | ₩29,763 | +0.36% | 9.3천 |
|---|
| 2026.01.22 | ₩29,616 | ₩29,656 | ₩29,483 | ₩29,590 | -0.09% | 4.3만 |
|---|
| 2026.01.21 | ₩29,336 | ₩29,536 | ₩29,336 | ₩29,483 | +0.50% | 3만 |
|---|
| 2026.01.20 | ₩29,376 | ₩29,429 | ₩29,269 | ₩29,362 | -0.05% | 2만 |
|---|
| 2026.01.16 | ₩29,750 | ₩29,763 | ₩29,616 | ₩29,683 | -0.22% | 2.4만 |
|---|
| 2026.01.15 | ₩29,804 | ₩29,817 | ₩29,750 | ₩29,790 | -0.04% | 1.5만 |
|---|
| 2026.01.14 | ₩29,576 | ₩29,804 | ₩29,576 | ₩29,750 | +0.59% | 5천 |
|---|
| 2026.01.13 | ₩29,550 | ₩29,630 | ₩29,523 | ₩29,590 | +0.14% | 8.4천 |
|---|
| 2026.01.12 | ₩29,496 | ₩29,656 | ₩29,456 | ₩29,576 | +0.27% | 1.1만 |
|---|
| 2026.01.09 | ₩29,416 | ₩29,568 | ₩29,403 | ₩29,550 | +0.45% | 8.3천 |
|---|
| 2026.01.08 | ₩29,403 | ₩29,469 | ₩29,403 | ₩29,449 | +0.16% | 1.6만 |
|---|
| 2026.01.07 | ₩29,542 | ₩29,576 | ₩29,483 | ₩29,536 | -0.02% | 1만 |
|---|
| 2026.01.06 | ₩29,389 | ₩29,443 | ₩29,296 | ₩29,409 | +0.07% | 3.4만 |
|---|
| 2026.01.05 | ₩29,403 | ₩29,471 | ₩29,337 | ₩29,469 | +0.23% | 1.2만 |
|---|
| 2026.01.02 | ₩29,483 | ₩29,483 | ₩29,322 | ₩29,389 | -0.32% | 2.7만 |
|---|
| 2025.12.31 | ₩29,536 | ₩29,643 | ₩29,416 | ₩29,456 | -0.27% | 2.4만 |
|---|
| 2025.12.30 | ₩29,670 | ₩29,710 | ₩29,536 | ₩29,596 | -0.25% | 3.6만 |
|---|
| 2025.12.29 | ₩29,857 | ₩29,964 | ₩29,857 | ₩29,924 | +0.22% | 3만 |
|---|
| 2025.12.26 | ₩29,910 | ₩29,937 | ₩29,763 | ₩29,830 | -0.27% | 3.4만 |
|---|
| 2025.12.24 | ₩29,804 | ₩29,897 | ₩29,790 | ₩29,854 | +0.17% | 8.8천 |
|---|
| 2025.12.23 | ₩29,683 | ₩29,817 | ₩29,656 | ₩29,804 | +0.41% | 2.4만 |
|---|
| 2025.12.22 | ₩29,710 | ₩29,750 | ₩29,656 | ₩29,710 | 0.00% | 1.6만 |
|---|
| 2025.12.19 | ₩29,723 | ₩29,817 | ₩29,717 | ₩29,746 | +0.08% | 7.1천 |
|---|
| 2025.12.18 | ₩29,790 | ₩29,830 | ₩29,757 | ₩29,806 | +0.05% | 6.7천 |
|---|
| 2025.12.17 | ₩29,697 | ₩29,697 | ₩29,590 | ₩29,663 | -0.11% | 1.2만 |
|---|
| 2025.12.16 | ₩29,563 | ₩29,697 | ₩29,550 | ₩29,671 | +0.37% | 1.2만 |
|---|
| 2025.12.15 | ₩29,656 | ₩29,656 | ₩29,526 | ₩29,564 | -0.31% | 9천 |
|---|
| 2025.12.12 | ₩29,603 | ₩29,603 | ₩29,509 | ₩29,550 | -0.18% | 1.3만 |
|---|
| 2025.12.11 | ₩29,817 | ₩30,024 | ₩29,810 | ₩29,817 | 0.00% | 2.4만 |
|---|
| 2025.12.10 | ₩29,759 | ₩29,830 | ₩29,750 | ₩29,762 | +0.01% | 8.9천 |
|---|
| 2025.12.09 | ₩29,737 | ₩29,750 | ₩29,663 | ₩29,673 | -0.22% | 1.6만 |
|---|
| 2025.12.08 | ₩29,710 | ₩29,726 | ₩29,509 | ₩29,630 | -0.27% | 5.8만 |
|---|
| 2025.12.05 | ₩29,844 | ₩29,869 | ₩29,670 | ₩29,725 | -0.40% | 7.5천 |
|---|
| 2025.12.04 | ₩30,004 | ₩30,004 | ₩29,857 | ₩29,866 | -0.46% | 2만 |
|---|
| 2025.12.03 | ₩30,004 | ₩30,052 | ₩29,928 | ₩30,005 | +0.00% | 6.2천 |
|---|
| 2025.12.02 | ₩29,856 | ₩30,003 | ₩29,820 | ₩29,924 | +0.23% | 8.7천 |
|---|
| 2025.12.01 | ₩29,977 | ₩29,977 | ₩29,844 | ₩29,898 | -0.26% | 2.1만 |
|---|
| 2025.11.28 | ₩30,164 | ₩30,271 | ₩30,124 | ₩30,208 | +0.15% | 9천 |
|---|
| 2025.11.26 | ₩30,164 | ₩30,271 | ₩30,120 | ₩30,238 | +0.24% | 4.2만 |
|---|
| 2025.11.25 | ₩30,531 | ₩30,552 | ₩30,492 | ₩30,493 | -0.12% | 2.3만 |
|---|
| 2025.11.24 | ₩30,418 | ₩30,498 | ₩30,365 | ₩30,433 | +0.05% | 2.6만 |
|---|
| 2025.11.21 | ₩30,338 | ₩30,351 | ₩30,271 | ₩30,326 | -0.04% | 1.2만 |
|---|
| 2025.11.20 | ₩30,191 | ₩30,311 | ₩30,178 | ₩30,279 | +0.29% | 1.1만 |
|---|
| 2025.11.19 | ₩30,151 | ₩30,271 | ₩30,098 | ₩30,151 | 0.00% | 1만 |
|---|
| 2025.11.18 | ₩30,224 | ₩30,258 | ₩30,151 | ₩30,207 | -0.06% | 1.5만 |
|---|
| 2025.11.17 | ₩30,151 | ₩30,245 | ₩30,092 | ₩30,204 | +0.18% | 6.2천 |
|---|
| 2025.11.14 | ₩30,485 | ₩30,485 | ₩30,071 | ₩30,152 | -1.09% | 9.9천 |
|---|
| 2025.11.13 | ₩30,338 | ₩30,432 | ₩30,311 | ₩30,311 | -0.09% | 1.3만 |
|---|
| 2025.11.12 | ₩30,432 | ₩30,539 | ₩30,388 | ₩30,458 | +0.09% | 1.9만 |
|---|
| 2025.11.11 | ₩30,525 | ₩30,525 | ₩30,378 | ₩30,405 | -0.39% | 2.2만 |
|---|
| 2025.11.10 | ₩30,349 | ₩30,349 | ₩30,231 | ₩30,293 | -0.18% | 2.3만 |
|---|
| 2025.11.07 | ₩30,124 | ₩30,418 | ₩30,124 | ₩30,299 | +0.58% | 1.2만 |
|---|
| 2025.11.06 | ₩30,245 | ₩30,392 | ₩30,245 | ₩30,378 | +0.44% | 1.2만 |
|---|
| 2025.11.05 | ₩30,337 | ₩30,337 | ₩30,071 | ₩30,084 | -0.83% | 1.9만 |
|---|
| 2025.11.04 | ₩30,338 | ₩30,432 | ₩30,311 | ₩30,372 | +0.11% | 5.4천 |
|---|
| 2025.11.03 | ₩30,178 | ₩30,338 | ₩30,178 | ₩30,245 | +0.22% | 6.9천 |
|---|
| 2025.10.31 | ₩30,525 | ₩30,525 | ₩30,342 | ₩30,378 | -0.48% | 1.8만 |
|---|
| 2025.10.30 | ₩30,416 | ₩30,579 | ₩30,416 | ₩30,473 | +0.19% | 1.2만 |
|---|
| 2025.10.29 | ₩31,167 | ₩31,167 | ₩30,859 | ₩30,931 | -0.75% | 4.9만 |
|---|
| 2025.10.28 | ₩31,165 | ₩31,220 | ₩31,140 | ₩31,160 | -0.02% | 8.7천 |
|---|
| 2025.10.27 | ₩30,993 | ₩31,153 | ₩30,899 | ₩31,121 | +0.41% | 2.3만 |
|---|
| 2025.10.24 | ₩30,996 | ₩31,073 | ₩30,859 | ₩30,986 | -0.03% | 2.6만 |
|---|
| 2025.10.23 | ₩31,046 | ₩31,060 | ₩30,886 | ₩30,993 | -0.17% | 3.3만 |
|---|
| 2025.10.22 | ₩31,127 | ₩31,167 | ₩31,060 | ₩31,128 | +0.00% | 31.7만 |
|---|
| 2025.10.21 | ₩31,046 | ₩31,127 | ₩31,006 | ₩31,095 | +0.15% | 1.8만 |
|---|
| 2025.10.20 | ₩30,993 | ₩30,993 | ₩30,859 | ₩30,966 | -0.09% | 1.7만 |
|---|
| 2025.10.17 | ₩30,818 | ₩30,899 | ₩30,806 | ₩30,861 | +0.14% | 6.2천 |
|---|
| 2025.10.16 | ₩30,739 | ₩30,899 | ₩30,659 | ₩30,851 | +0.37% | 6.8천 |
|---|
| 2025.10.15 | ₩30,739 | ₩30,886 | ₩30,605 | ₩30,686 | -0.17% | 8.9만 |
|---|
| 2025.10.14 | ₩30,859 | ₩30,859 | ₩30,645 | ₩30,739 | -0.39% | 8.3천 |
|---|
| 2025.10.13 | ₩30,472 | ₩30,711 | ₩30,472 | ₩30,688 | +0.71% | 7.8천 |
|---|
| 2025.10.10 | ₩30,659 | ₩30,739 | ₩30,545 | ₩30,715 | +0.18% | 9.6천 |
|---|