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 | ₩25,190 | ₩25,277 | ₩25,117 | ₩25,242 | +0.21% | 5.5만 |
| 2026.10.08 | ₩24,970 | ₩25,237 | ₩24,970 | ₩25,215 | +0.98% | 8천 |
| 2026.10.07 | ₩24,796 | ₩25,043 | ₩24,796 | ₩24,983 | +0.75% | 1.1만 |
| 2026.10.06 | ₩24,916 | ₩25,143 | ₩24,916 | ₩25,077 | +0.64% | 1.9만 |
| 2026.10.05 | ₩25,103 | ₩25,103 | ₩24,849 | ₩24,990 | -0.45% | 1.7만 |
| 2026.10.02 | ₩25,317 | ₩25,317 | ₩25,026 | ₩25,079 | -0.94% | 2.3만 |
| 2026.10.01 | ₩24,983 | ₩25,277 | ₩24,836 | ₩25,159 | +0.71% | 4.3만 |
| 2026.09.30 | ₩25,163 | ₩25,197 | ₩24,996 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩25,050 |
| -0.45% |
| 3.2만 |
| 2026.09.29 | ₩25,370 | ₩25,370 | ₩25,130 | ₩25,214 | -0.62% | 2만 |
|---|
| 2026.09.28 | ₩25,691 | ₩25,691 | ₩25,533 | ₩25,611 | -0.31% | 5만 |
|---|
| 2026.09.25 | ₩25,858 | ₩25,878 | ₩25,678 | ₩25,865 | +0.03% | 5.5만 |
|---|
| 2026.09.24 | ₩26,159 | ₩26,239 | ₩25,798 | ₩25,798 | -1.38% | 3.1만 |
|---|
| 2026.09.23 | ₩26,493 | ₩26,493 | ₩26,105 | ₩26,159 | -1.26% | 2.4만 |
|---|
| 2026.09.22 | ₩26,559 | ₩26,559 | ₩26,446 | ₩26,511 | -0.18% | 3.6만 |
|---|
| 2026.09.21 | ₩26,426 | ₩26,506 | ₩26,426 | ₩26,486 | +0.23% | 2.9만 |
|---|
| 2026.09.18 | ₩26,346 | ₩26,386 | ₩26,346 | ₩26,359 | +0.05% | 1.4만 |
|---|
| 2026.09.17 | ₩26,399 | ₩26,506 | ₩26,399 | ₩26,482 | +0.31% | 4.6만 |
|---|
| 2026.09.16 | ₩26,259 | ₩26,392 | ₩26,239 | ₩26,266 | +0.03% | 3.1만 |
|---|
| 2026.09.15 | ₩26,199 | ₩26,238 | ₩26,119 | ₩26,212 | +0.05% | 7.7천 |
|---|
| 2026.09.14 | ₩26,212 | ₩26,332 | ₩26,096 | ₩26,243 | +0.12% | 2.1만 |
|---|
| 2026.09.11 | ₩26,386 | ₩26,386 | ₩26,212 | ₩26,212 | -0.66% | 1.4만 |
|---|
| 2026.09.10 | ₩26,306 | ₩26,359 | ₩26,192 | ₩26,207 | -0.38% | 3.8만 |
|---|
| 2026.09.09 | ₩26,559 | ₩26,613 | ₩26,386 | ₩26,493 | -0.25% | 2.7만 |
|---|
| 2026.09.08 | ₩26,706 | ₩26,706 | ₩26,573 | ₩26,594 | -0.42% | 2.7만 |
|---|
| 2026.09.04 | ₩26,600 | ₩26,680 | ₩26,586 | ₩26,600 | 0.00% | 2.7만 |
|---|
| 2026.09.03 | ₩26,640 | ₩26,652 | ₩26,538 | ₩26,538 | -0.38% | 2.1만 |
|---|
| 2026.09.02 | ₩26,559 | ₩26,559 | ₩26,426 | ₩26,482 | -0.29% | 2.4만 |
|---|
| 2026.09.01 | ₩26,466 | ₩26,573 | ₩26,453 | ₩26,453 | -0.05% | 1.7만 |
|---|
| 2026.08.31 | ₩26,586 | ₩26,586 | ₩26,466 | ₩26,573 | -0.05% | 6.2만 |
|---|
| 2026.08.28 | ₩26,666 | ₩26,720 | ₩26,626 | ₩26,648 | -0.07% | 4만 |
|---|
| 2026.08.27 | ₩27,000 | ₩27,020 | ₩26,974 | ₩26,974 | -0.10% | 6.1만 |
|---|
| 2026.08.26 | ₩26,987 | ₩27,027 | ₩26,987 | ₩27,014 | +0.10% | 6.9천 |
|---|
| 2026.08.25 | ₩26,960 | ₩27,054 | ₩26,920 | ₩27,054 | +0.35% | 1.8만 |
|---|
| 2026.08.24 | ₩26,773 | ₩26,920 | ₩26,773 | ₩26,893 | +0.45% | 3만 |
|---|
| 2026.08.21 | ₩26,740 | ₩26,773 | ₩26,720 | ₩26,760 | +0.07% | 3.4만 |
|---|
| 2026.08.20 | ₩26,752 | ₩26,820 | ₩26,733 | ₩26,772 | +0.07% | 2.1만 |
|---|
| 2026.08.19 | ₩26,840 | ₩26,920 | ₩26,828 | ₩26,859 | +0.07% | 1.1만 |
|---|
| 2026.08.18 | ₩26,573 | ₩26,573 | ₩26,475 | ₩26,566 | -0.03% | 7.9천 |
|---|
| 2026.08.17 | ₩26,653 | ₩26,653 | ₩26,453 | ₩26,453 | -0.75% | 4.9만 |
|---|
| 2026.08.14 | ₩26,693 | ₩26,880 | ₩26,600 | ₩26,706 | +0.05% | 2.8만 |
|---|
| 2026.08.13 | ₩26,801 | ₩26,960 | ₩26,800 | ₩26,880 | +0.29% | 4.8만 |
|---|
| 2026.08.12 | ₩26,741 | ₩26,787 | ₩26,673 | ₩26,686 | -0.20% | 2.1만 |
|---|
| 2026.08.11 | ₩26,767 | ₩26,767 | ₩26,666 | ₩26,700 | -0.25% | 1.3만 |
|---|
| 2026.08.10 | ₩26,733 | ₩26,772 | ₩26,666 | ₩26,693 | -0.15% | 2.6만 |
|---|
| 2026.08.07 | ₩26,934 | ₩26,934 | ₩26,773 | ₩26,853 | -0.30% | 1.4만 |
|---|
| 2026.08.06 | ₩26,813 | ₩26,853 | ₩26,740 | ₩26,797 | -0.06% | 1.2만 |
|---|
| 2026.08.05 | ₩26,880 | ₩26,907 | ₩26,840 | ₩26,867 | -0.05% | 4.1만 |
|---|
| 2026.08.04 | ₩26,747 | ₩26,839 | ₩26,747 | ₩26,813 | +0.25% | 3.7만 |
|---|
| 2026.08.03 | ₩26,706 | ₩26,755 | ₩26,653 | ₩26,706 | 0.00% | 4.4만 |
|---|
| 2026.07.31 | ₩26,747 | ₩26,747 | ₩26,519 | ₩26,653 | -0.35% | 4.3만 |
|---|
| 2026.07.30 | ₩26,840 | ₩26,865 | ₩26,733 | ₩26,800 | -0.15% | 3.7만 |
|---|
| 2026.07.29 | ₩27,428 | ₩27,455 | ₩27,067 | ₩27,147 | -1.02% | 8.5만 |
|---|
| 2026.07.28 | ₩27,428 | ₩27,501 | ₩27,348 | ₩27,451 | +0.08% | 5.6만 |
|---|
| 2026.07.27 | ₩27,281 | ₩27,468 | ₩27,254 | ₩27,368 | +0.32% | 13.6만 |
|---|
| 2026.07.24 | ₩27,233 | ₩27,321 | ₩27,214 | ₩27,217 | -0.06% | 5.2천 |
|---|
| 2026.07.23 | ₩27,201 | ₩27,201 | ₩27,094 | ₩27,161 | -0.15% | 1.5만 |
|---|
| 2026.07.22 | ₩27,268 | ₩27,321 | ₩27,227 | ₩27,254 | -0.05% | 2.3만 |
|---|
| 2026.07.21 | ₩27,455 | ₩27,455 | ₩27,281 | ₩27,308 | -0.54% | 1.2만 |
|---|
| 2026.07.20 | ₩27,455 | ₩27,508 | ₩27,348 | ₩27,398 | -0.20% | 7.5만 |
|---|
| 2026.07.17 | ₩27,602 | ₩27,642 | ₩27,561 | ₩27,561 | -0.15% | 8.1천 |
|---|
| 2026.07.16 | ₩27,415 | ₩27,468 | ₩27,368 | ₩27,440 | +0.09% | 3.4천 |
|---|
| 2026.07.15 | ₩27,468 | ₩27,535 | ₩27,461 | ₩27,475 | +0.02% | 8.2천 |
|---|
| 2026.07.14 | ₩27,481 | ₩27,521 | ₩27,388 | ₩27,435 | -0.17% | 3.5만 |
|---|
| 2026.07.13 | ₩27,388 | ₩27,440 | ₩27,365 | ₩27,365 | -0.08% | 4천 |
|---|
| 2026.07.10 | ₩27,508 | ₩27,535 | ₩27,441 | ₩27,501 | -0.02% | 1.2만 |
|---|
| 2026.07.09 | ₩27,448 | ₩27,561 | ₩27,428 | ₩27,455 | +0.02% | 1.3만 |
|---|
| 2026.07.08 | ₩27,455 | ₩27,455 | ₩27,348 | ₩27,433 | -0.08% | 2.2만 |
|---|
| 2026.07.07 | ₩27,628 | ₩27,654 | ₩27,521 | ₩27,548 | -0.29% | 1.2만 |
|---|
| 2026.07.06 | ₩27,695 | ₩27,762 | ₩27,668 | ₩27,742 | +0.17% | 3.1만 |
|---|
| 2026.07.02 | ₩27,775 | ₩27,867 | ₩27,749 | ₩27,762 | -0.05% | 3.1천 |
|---|
| 2026.07.01 | ₩27,722 | ₩27,882 | ₩27,722 | ₩27,805 | +0.30% | 9천 |
|---|
| 2026.06.30 | ₩28,163 | ₩28,163 | ₩27,968 | ₩27,968 | -0.69% | 1.7만 |
|---|
| 2026.06.29 | ₩28,243 | ₩28,283 | ₩28,195 | ₩28,270 | +0.09% | 1.7만 |
|---|
| 2026.06.26 | ₩28,403 | ₩28,570 | ₩28,403 | ₩28,529 | +0.44% | 1.8만 |
|---|
| 2026.06.25 | ₩28,457 | ₩28,550 | ₩28,457 | ₩28,510 | +0.19% | 11.6만 |
|---|
| 2026.06.24 | ₩28,457 | ₩28,510 | ₩28,430 | ₩28,510 | +0.19% | 1.4만 |
|---|
| 2026.06.23 | ₩28,177 | ₩28,255 | ₩28,176 | ₩28,243 | +0.23% | 1.3만 |
|---|
| 2026.06.22 | ₩28,270 | ₩28,270 | ₩28,109 | ₩28,147 | -0.43% | 1만 |
|---|
| 2026.06.18 | ₩28,310 | ₩28,376 | ₩28,256 | ₩28,311 | +0.00% | 8.5천 |
|---|
| 2026.06.17 | ₩28,189 | ₩28,323 | ₩28,189 | ₩28,310 | +0.43% | 5.8천 |
|---|
| 2026.06.16 | ₩28,163 | ₩28,296 | ₩28,149 | ₩28,176 | +0.05% | 2.3만 |
|---|
| 2026.06.15 | ₩28,189 | ₩28,191 | ₩28,123 | ₩28,129 | -0.21% | 7.3천 |
|---|
| 2026.06.12 | ₩28,076 | ₩28,490 | ₩28,016 | ₩28,103 | +0.10% | 8.1천 |
|---|
| 2026.06.11 | ₩27,895 | ₩28,163 | ₩27,895 | ₩28,116 | +0.79% | 1.4만 |
|---|
| 2026.06.10 | ₩27,949 | ₩27,962 | ₩27,835 | ₩27,875 | -0.26% | 4천 |
|---|
| 2026.06.09 | ₩27,922 | ₩27,949 | ₩27,802 | ₩27,933 | +0.04% | 3.3만 |
|---|
| 2026.06.08 | ₩27,909 | ₩28,002 | ₩27,789 | ₩27,789 | -0.43% | 2.5만 |
|---|
| 2026.06.05 | ₩27,842 | ₩28,002 | ₩27,803 | ₩27,889 | +0.17% | 8.2만 |
|---|
| 2026.06.04 | ₩28,029 | ₩28,083 | ₩28,002 | ₩28,022 | -0.02% | 9.9천 |
|---|
| 2026.06.03 | ₩28,016 | ₩28,016 | ₩27,910 | ₩27,957 | -0.21% | 1.1만 |
|---|
| 2026.06.02 | ₩28,062 | ₩28,062 | ₩28,002 | ₩28,033 | -0.10% | 1.7만 |
|---|
| 2026.06.01 | ₩27,749 | ₩27,962 | ₩27,544 | ₩27,916 | +0.60% | 1.4만 |
|---|
| 2026.05.29 | ₩27,916 | ₩27,976 | ₩27,882 | ₩27,889 | -0.10% | 1.6만 |
|---|
| 2026.05.28 | ₩27,875 | ₩27,922 | ₩27,845 | ₩27,895 | +0.07% | 1.4만 |
|---|
| 2026.05.27 | ₩28,203 | ₩28,203 | ₩28,123 | ₩28,163 | -0.14% | 9.5천 |
|---|
| 2026.05.26 | ₩28,149 | ₩28,163 | ₩28,052 | ₩28,103 | -0.17% | 1.6만 |
|---|
| 2026.05.22 | ₩28,029 | ₩28,029 | ₩27,895 | ₩27,989 | -0.14% | 1.6만 |
|---|
| 2026.05.21 | ₩27,642 | ₩27,882 | ₩27,642 | ₩27,829 | +0.68% | 3.4만 |
|---|
| 2026.05.20 | ₩27,602 | ₩27,775 | ₩27,508 | ₩27,775 | +0.63% | 3만 |
|---|
| 2026.05.19 | ₩27,521 | ₩27,575 | ₩27,415 | ₩27,521 | 0.00% | 2.4만 |
|---|
| 2026.05.18 | ₩27,708 | ₩27,728 | ₩27,615 | ₩27,695 | -0.05% | 4.2만 |
|---|
| 2026.05.15 | ₩27,842 | ₩27,842 | ₩27,682 | ₩27,682 | -0.58% | 40.9만 |
|---|
| 2026.05.14 | ₩28,203 | ₩28,237 | ₩28,069 | ₩28,069 | -0.47% | 1.7만 |
|---|
| 2026.05.13 | ₩28,069 | ₩28,123 | ₩28,002 | ₩28,093 | +0.09% | 1.7만 |
|---|
| 2026.05.12 | ₩28,243 | ₩28,243 | ₩28,123 | ₩28,151 | -0.33% | 1만 |
|---|
| 2026.05.11 | ₩28,323 | ₩28,443 | ₩28,229 | ₩28,310 | -0.05% | 1.9만 |
|---|
| 2026.05.08 | ₩28,390 | ₩28,470 | ₩28,379 | ₩28,422 | +0.11% | 1.4만 |
|---|
| 2026.05.07 | ₩28,443 | ₩28,443 | ₩28,256 | ₩28,303 | -0.49% | 1.6만 |
|---|
| 2026.05.06 | ₩28,336 | ₩28,430 | ₩28,302 | ₩28,396 | +0.21% | 1.6만 |
|---|
| 2026.05.05 | ₩28,163 | ₩28,224 | ₩28,143 | ₩28,224 | +0.22% | 2만 |
|---|
| 2026.05.04 | ₩28,243 | ₩28,243 | ₩28,029 | ₩28,076 | -0.59% | 1.9만 |
|---|
| 2026.05.01 | ₩28,056 | ₩28,283 | ₩28,042 | ₩28,149 | +0.33% | 2.2만 |
|---|
| 2026.04.30 | ₩28,229 | ₩28,229 | ₩28,069 | ₩28,096 | -0.47% | 1.2만 |
|---|
| 2026.04.29 | ₩28,310 | ₩28,310 | ₩28,136 | ₩28,165 | -0.51% | 1.5만 |
|---|
| 2026.04.28 | ₩28,697 | ₩28,697 | ₩28,570 | ₩28,677 | -0.07% | 1.6만 |
|---|
| 2026.04.27 | ₩28,777 | ₩28,777 | ₩28,657 | ₩28,657 | -0.42% | 2.1만 |
|---|
| 2026.04.24 | ₩28,751 | ₩28,831 | ₩28,648 | ₩28,791 | +0.14% | 2.3만 |
|---|
| 2026.04.23 | ₩28,871 | ₩28,871 | ₩28,684 | ₩28,702 | -0.58% | 1.9만 |
|---|
| 2026.04.22 | ₩28,837 | ₩28,871 | ₩28,737 | ₩28,760 | -0.27% | 5.6만 |
|---|
| 2026.04.21 | ₩28,824 | ₩28,844 | ₩28,697 | ₩28,724 | -0.35% | 1.3만 |
|---|
| 2026.04.20 | ₩28,764 | ₩28,844 | ₩28,764 | ₩28,824 | +0.21% | 1.4만 |
|---|
| 2026.04.17 | ₩28,824 | ₩28,871 | ₩28,764 | ₩28,837 | +0.05% | 1.2만 |
|---|
| 2026.04.16 | ₩28,831 | ₩28,831 | ₩28,590 | ₩28,656 | -0.61% | 1.1만 |
|---|
| 2026.04.15 | ₩28,857 | ₩28,857 | ₩28,724 | ₩28,783 | -0.26% | 9.3천 |
|---|
| 2026.04.14 | ₩28,684 | ₩28,857 | ₩28,684 | ₩28,824 | +0.49% | 1.5만 |
|---|
| 2026.04.13 | ₩28,697 | ₩28,725 | ₩28,617 | ₩28,697 | 0.00% | 1.1만 |
|---|
| 2026.04.10 | ₩28,644 | ₩28,710 | ₩28,630 | ₩28,684 | +0.14% | 7.4천 |
|---|
| 2026.04.09 | ₩28,710 | ₩28,817 | ₩28,604 | ₩28,698 | -0.04% | 1.5만 |
|---|
| 2026.04.08 | ₩28,777 | ₩28,812 | ₩28,704 | ₩28,724 | -0.19% | 8.5천 |
|---|
| 2026.04.07 | ₩28,577 | ₩28,662 | ₩28,470 | ₩28,662 | +0.30% | 9.8천 |
|---|
| 2026.04.06 | ₩28,590 | ₩28,684 | ₩28,590 | ₩28,650 | +0.21% | 5.4천 |
|---|
| 2026.04.02 | ₩28,617 | ₩28,697 | ₩28,604 | ₩28,662 | +0.16% | 6.1천 |
|---|
| 2026.04.01 | ₩28,551 | ₩28,617 | ₩28,551 | ₩28,570 | +0.07% | 4.9천 |
|---|
| 2026.03.31 | ₩28,578 | ₩28,670 | ₩28,523 | ₩28,590 | +0.04% | 1.1만 |
|---|
| 2026.03.30 | ₩28,523 | ₩28,604 | ₩28,497 | ₩28,590 | +0.23% | 1.8만 |
|---|
| 2026.03.27 | ₩28,590 | ₩28,684 | ₩28,491 | ₩28,590 | 0.00% | 1.1만 |
|---|
| 2026.03.26 | ₩28,831 | ₩28,844 | ₩28,670 | ₩28,751 | -0.28% | 4.1만 |
|---|
| 2026.03.25 | ₩28,897 | ₩28,897 | ₩28,857 | ₩28,876 | -0.07% | 5.3천 |
|---|
| 2026.03.24 | ₩28,604 | ₩28,737 | ₩28,590 | ₩28,684 | +0.28% | 6.6천 |
|---|
| 2026.03.23 | ₩28,751 | ₩28,835 | ₩28,657 | ₩28,764 | +0.05% | 9.9만 |
|---|
| 2026.03.20 | ₩28,871 | ₩28,871 | ₩28,590 | ₩28,605 | -0.92% | 2만 |
|---|
| 2026.03.19 | ₩28,903 | ₩29,098 | ₩28,903 | ₩29,086 | +0.63% | 4.3천 |
|---|
| 2026.03.18 | ₩28,978 | ₩29,018 | ₩28,897 | ₩28,903 | -0.26% | 1.1만 |
|---|
| 2026.03.17 | ₩28,999 | ₩29,071 | ₩28,999 | ₩29,052 | +0.18% | 5.5천 |
|---|
| 2026.03.16 | ₩28,924 | ₩28,991 | ₩28,912 | ₩28,938 | +0.05% | 2.2만 |
|---|
| 2026.03.13 | ₩28,884 | ₩28,951 | ₩28,724 | ₩28,724 | -0.56% | 4.2만 |
|---|
| 2026.03.12 | ₩28,877 | ₩28,958 | ₩28,857 | ₩28,911 | +0.12% | 1.1만 |
|---|
| 2026.03.11 | ₩29,205 | ₩29,205 | ₩28,964 | ₩28,983 | -0.76% | 1.6만 |
|---|
| 2026.03.10 | ₩29,468 | ₩29,499 | ₩29,325 | ₩29,338 | -0.44% | 7.2천 |
|---|
| 2026.03.09 | ₩29,325 | ₩29,579 | ₩29,272 | ₩29,512 | +0.64% | 1.7만 |
|---|
| 2026.03.06 | ₩29,258 | ₩29,484 | ₩29,191 | ₩29,325 | +0.23% | 1.3만 |
|---|
| 2026.03.05 | ₩29,272 | ₩29,459 | ₩29,272 | ₩29,378 | +0.37% | 2.5만 |
|---|
| 2026.03.04 | ₩29,513 | ₩29,646 | ₩29,499 | ₩29,552 | +0.13% | 4.3만 |
|---|
| 2026.03.03 | ₩29,565 | ₩29,672 | ₩29,419 | ₩29,592 | +0.09% | 1.1만 |
|---|
| 2026.03.02 | ₩29,833 | ₩29,833 | ₩29,632 | ₩29,686 | -0.49% | 1.6만 |
|---|
| 2026.02.27 | ₩29,833 | ₩29,953 | ₩29,833 | ₩29,859 | +0.09% | 4만 |
|---|
| 2026.02.26 | ₩29,859 | ₩29,906 | ₩29,806 | ₩29,873 | +0.04% | 1.5만 |
|---|
| 2026.02.25 | ₩30,073 | ₩30,140 | ₩30,046 | ₩30,107 | +0.11% | 6.1천 |
|---|
| 2026.02.24 | ₩30,073 | ₩30,327 | ₩30,020 | ₩30,060 | -0.04% | 2만 |
|---|
| 2026.02.23 | ₩29,980 | ₩30,100 | ₩29,953 | ₩30,060 | +0.27% | 3.9만 |
|---|
| 2026.02.20 | ₩30,100 | ₩30,100 | ₩29,739 | ₩29,926 | -0.58% | 3.7만 |
|---|
| 2026.02.19 | ₩29,993 | ₩30,060 | ₩29,946 | ₩30,008 | +0.05% | 9.1천 |
|---|
| 2026.02.18 | ₩30,073 | ₩30,127 | ₩29,980 | ₩29,993 | -0.27% | 1.7만 |
|---|
| 2026.02.17 | ₩30,013 | ₩30,091 | ₩29,993 | ₩30,060 | +0.16% | 3만 |
|---|
| 2026.02.13 | ₩29,966 | ₩30,033 | ₩29,926 | ₩29,993 | +0.09% | 9.5만 |
|---|
| 2026.02.12 | ₩29,766 | ₩29,922 | ₩29,746 | ₩29,846 | +0.27% | 4.2만 |
|---|
| 2026.02.11 | ₩29,726 | ₩29,739 | ₩29,659 | ₩29,692 | -0.11% | 1.1만 |
|---|
| 2026.02.10 | ₩29,706 | ₩29,778 | ₩29,706 | ₩29,766 | +0.20% | 1.1만 |
|---|
| 2026.02.09 | ₩29,365 | ₩29,579 | ₩29,365 | ₩29,540 | +0.60% | 1.1만 |
|---|
| 2026.02.06 | ₩29,519 | ₩29,551 | ₩29,432 | ₩29,499 | -0.07% | 5.7천 |
|---|
| 2026.02.05 | ₩29,419 | ₩29,523 | ₩29,312 | ₩29,445 | +0.09% | 1.6만 |
|---|
| 2026.02.04 | ₩29,205 | ₩29,298 | ₩29,183 | ₩29,258 | +0.18% | 9.9천 |
|---|
| 2026.02.03 | ₩29,178 | ₩29,231 | ₩29,151 | ₩29,231 | +0.18% | 1.2만 |
|---|
| 2026.02.02 | ₩29,419 | ₩29,419 | ₩29,178 | ₩29,218 | -0.68% | 2.2만 |
|---|
| 2026.01.30 | ₩29,342 | ₩29,405 | ₩29,272 | ₩29,298 | -0.15% | 1.1만 |
|---|
| 2026.01.29 | ₩29,298 | ₩29,432 | ₩29,258 | ₩29,419 | +0.41% | 1.6만 |
|---|
| 2026.01.28 | ₩29,672 | ₩29,712 | ₩29,592 | ₩29,686 | +0.05% | 2.5만 |
|---|
| 2026.01.27 | ₩29,846 | ₩29,846 | ₩29,659 | ₩29,659 | -0.63% | 8천 |
|---|
| 2026.01.26 | ₩29,793 | ₩29,873 | ₩29,793 | ₩29,806 | +0.04% | 1.4만 |
|---|
| 2026.01.23 | ₩29,646 | ₩29,779 | ₩29,588 | ₩29,752 | +0.36% | 9.3천 |
|---|
| 2026.01.22 | ₩29,606 | ₩29,646 | ₩29,472 | ₩29,579 | -0.09% | 4.3만 |
|---|
| 2026.01.21 | ₩29,325 | ₩29,525 | ₩29,325 | ₩29,472 | +0.50% | 3만 |
|---|
| 2026.01.20 | ₩29,365 | ₩29,419 | ₩29,258 | ₩29,352 | -0.05% | 2만 |
|---|
| 2026.01.16 | ₩29,739 | ₩29,752 | ₩29,606 | ₩29,672 | -0.22% | 2.4만 |
|---|
| 2026.01.15 | ₩29,793 | ₩29,806 | ₩29,739 | ₩29,779 | -0.04% | 1.5만 |
|---|
| 2026.01.14 | ₩29,565 | ₩29,793 | ₩29,565 | ₩29,739 | +0.59% | 5천 |
|---|
| 2026.01.13 | ₩29,539 | ₩29,619 | ₩29,512 | ₩29,579 | +0.14% | 8.4천 |
|---|
| 2026.01.12 | ₩29,485 | ₩29,646 | ₩29,445 | ₩29,565 | +0.27% | 1.1만 |
|---|
| 2026.01.09 | ₩29,405 | ₩29,557 | ₩29,392 | ₩29,539 | +0.45% | 8.3천 |
|---|
| 2026.01.08 | ₩29,392 | ₩29,459 | ₩29,392 | ₩29,439 | +0.16% | 1.6만 |
|---|
| 2026.01.07 | ₩29,531 | ₩29,565 | ₩29,472 | ₩29,525 | -0.02% | 1만 |
|---|
| 2026.01.06 | ₩29,378 | ₩29,432 | ₩29,285 | ₩29,398 | +0.07% | 3.4만 |
|---|
| 2026.01.05 | ₩29,392 | ₩29,460 | ₩29,326 | ₩29,459 | +0.23% | 1.2만 |
|---|
| 2026.01.02 | ₩29,472 | ₩29,472 | ₩29,312 | ₩29,378 | -0.32% | 2.7만 |
|---|
| 2025.12.31 | ₩29,525 | ₩29,632 | ₩29,405 | ₩29,445 | -0.27% | 2.4만 |
|---|
| 2025.12.30 | ₩29,659 | ₩29,699 | ₩29,525 | ₩29,585 | -0.25% | 3.6만 |
|---|
| 2025.12.29 | ₩29,846 | ₩29,953 | ₩29,846 | ₩29,913 | +0.22% | 3만 |
|---|
| 2025.12.26 | ₩29,899 | ₩29,926 | ₩29,752 | ₩29,819 | -0.27% | 3.4만 |
|---|
| 2025.12.24 | ₩29,793 | ₩29,886 | ₩29,779 | ₩29,843 | +0.17% | 8.8천 |
|---|
| 2025.12.23 | ₩29,672 | ₩29,806 | ₩29,646 | ₩29,793 | +0.41% | 2.4만 |
|---|
| 2025.12.22 | ₩29,699 | ₩29,739 | ₩29,646 | ₩29,699 | 0.00% | 1.6만 |
|---|
| 2025.12.19 | ₩29,712 | ₩29,806 | ₩29,706 | ₩29,735 | +0.08% | 7.1천 |
|---|
| 2025.12.18 | ₩29,779 | ₩29,819 | ₩29,746 | ₩29,795 | +0.05% | 6.7천 |
|---|
| 2025.12.17 | ₩29,686 | ₩29,686 | ₩29,579 | ₩29,652 | -0.11% | 1.2만 |
|---|
| 2025.12.16 | ₩29,552 | ₩29,686 | ₩29,539 | ₩29,660 | +0.37% | 1.2만 |
|---|
| 2025.12.15 | ₩29,646 | ₩29,646 | ₩29,515 | ₩29,553 | -0.31% | 9천 |
|---|
| 2025.12.12 | ₩29,592 | ₩29,592 | ₩29,499 | ₩29,539 | -0.18% | 1.3만 |
|---|
| 2025.12.11 | ₩29,806 | ₩30,013 | ₩29,799 | ₩29,806 | 0.00% | 2.4만 |
|---|
| 2025.12.10 | ₩29,748 | ₩29,819 | ₩29,739 | ₩29,751 | +0.01% | 8.9천 |
|---|
| 2025.12.09 | ₩29,726 | ₩29,739 | ₩29,652 | ₩29,662 | -0.22% | 1.6만 |
|---|
| 2025.12.08 | ₩29,699 | ₩29,715 | ₩29,499 | ₩29,619 | -0.27% | 5.8만 |
|---|
| 2025.12.05 | ₩29,833 | ₩29,858 | ₩29,659 | ₩29,714 | -0.40% | 7.5천 |
|---|
| 2025.12.04 | ₩29,993 | ₩29,993 | ₩29,846 | ₩29,855 | -0.46% | 2만 |
|---|
| 2025.12.03 | ₩29,993 | ₩30,041 | ₩29,917 | ₩29,994 | +0.00% | 6.2천 |
|---|
| 2025.12.02 | ₩29,845 | ₩29,992 | ₩29,809 | ₩29,913 | +0.23% | 8.7천 |
|---|
| 2025.12.01 | ₩29,966 | ₩29,966 | ₩29,833 | ₩29,887 | -0.26% | 2.1만 |
|---|
| 2025.11.28 | ₩30,153 | ₩30,260 | ₩30,113 | ₩30,197 | +0.15% | 9천 |
|---|
| 2025.11.26 | ₩30,153 | ₩30,260 | ₩30,109 | ₩30,227 | +0.24% | 4.2만 |
|---|
| 2025.11.25 | ₩30,519 | ₩30,541 | ₩30,481 | ₩30,482 | -0.12% | 2.3만 |
|---|
| 2025.11.24 | ₩30,407 | ₩30,487 | ₩30,354 | ₩30,422 | +0.05% | 2.6만 |
|---|
| 2025.11.21 | ₩30,327 | ₩30,340 | ₩30,260 | ₩30,315 | -0.04% | 1.2만 |
|---|
| 2025.11.20 | ₩30,180 | ₩30,300 | ₩30,167 | ₩30,268 | +0.29% | 1.1만 |
|---|
| 2025.11.19 | ₩30,140 | ₩30,260 | ₩30,086 | ₩30,140 | 0.00% | 1만 |
|---|
| 2025.11.18 | ₩30,213 | ₩30,247 | ₩30,140 | ₩30,196 | -0.06% | 1.5만 |
|---|
| 2025.11.17 | ₩30,140 | ₩30,233 | ₩30,081 | ₩30,193 | +0.18% | 6.2천 |
|---|
| 2025.11.14 | ₩30,474 | ₩30,474 | ₩30,060 | ₩30,141 | -1.09% | 9.9천 |
|---|
| 2025.11.13 | ₩30,327 | ₩30,420 | ₩30,300 | ₩30,300 | -0.09% | 1.3만 |
|---|
| 2025.11.12 | ₩30,420 | ₩30,527 | ₩30,376 | ₩30,447 | +0.09% | 1.9만 |
|---|
| 2025.11.11 | ₩30,514 | ₩30,514 | ₩30,367 | ₩30,394 | -0.39% | 2.2만 |
|---|
| 2025.11.10 | ₩30,338 | ₩30,338 | ₩30,220 | ₩30,282 | -0.18% | 2.3만 |
|---|
| 2025.11.07 | ₩30,113 | ₩30,407 | ₩30,113 | ₩30,288 | +0.58% | 1.2만 |
|---|
| 2025.11.06 | ₩30,233 | ₩30,380 | ₩30,233 | ₩30,367 | +0.44% | 1.2만 |
|---|
| 2025.11.05 | ₩30,326 | ₩30,326 | ₩30,060 | ₩30,073 | -0.83% | 1.9만 |
|---|
| 2025.11.04 | ₩30,327 | ₩30,420 | ₩30,300 | ₩30,360 | +0.11% | 5.4천 |
|---|
| 2025.11.03 | ₩30,167 | ₩30,327 | ₩30,167 | ₩30,233 | +0.22% | 6.9천 |
|---|
| 2025.10.31 | ₩30,514 | ₩30,514 | ₩30,331 | ₩30,367 | -0.48% | 1.8만 |
|---|
| 2025.10.30 | ₩30,404 | ₩30,567 | ₩30,404 | ₩30,462 | +0.19% | 1.2만 |
|---|
| 2025.10.29 | ₩31,155 | ₩31,155 | ₩30,848 | ₩30,920 | -0.75% | 4.9만 |
|---|
| 2025.10.28 | ₩31,154 | ₩31,209 | ₩31,129 | ₩31,149 | -0.02% | 8.7천 |
|---|
| 2025.10.27 | ₩30,982 | ₩31,142 | ₩30,888 | ₩31,110 | +0.41% | 2.3만 |
|---|
| 2025.10.24 | ₩30,984 | ₩31,062 | ₩30,848 | ₩30,975 | -0.03% | 2.6만 |
|---|
| 2025.10.23 | ₩31,035 | ₩31,048 | ₩30,875 | ₩30,982 | -0.17% | 3.3만 |
|---|
| 2025.10.22 | ₩31,115 | ₩31,155 | ₩31,048 | ₩31,117 | +0.00% | 31.7만 |
|---|
| 2025.10.21 | ₩31,035 | ₩31,115 | ₩30,995 | ₩31,083 | +0.15% | 1.8만 |
|---|
| 2025.10.20 | ₩30,982 | ₩30,982 | ₩30,848 | ₩30,955 | -0.09% | 1.7만 |
|---|
| 2025.10.17 | ₩30,807 | ₩30,888 | ₩30,795 | ₩30,849 | +0.14% | 6.2천 |
|---|
| 2025.10.16 | ₩30,728 | ₩30,888 | ₩30,648 | ₩30,840 | +0.37% | 6.8천 |
|---|
| 2025.10.15 | ₩30,728 | ₩30,875 | ₩30,594 | ₩30,674 | -0.17% | 8.9만 |
|---|
| 2025.10.14 | ₩30,848 | ₩30,848 | ₩30,634 | ₩30,728 | -0.39% | 8.3천 |
|---|
| 2025.10.13 | ₩30,461 | ₩30,700 | ₩30,461 | ₩30,677 | +0.71% | 7.8천 |
|---|
| 2025.10.10 | ₩30,648 | ₩30,728 | ₩30,534 | ₩30,704 | +0.18% | 9.6천 |
|---|