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 | ₩25,189 | ₩25,276 | ₩25,116 | ₩25,241 | +0.21% | 5.5만 |
| 2026.10.08 | ₩24,969 | ₩25,236 | ₩24,969 | ₩25,215 | +0.98% | 8천 |
| 2026.10.07 | ₩24,795 | ₩25,042 | ₩24,795 | ₩24,982 | +0.75% | 1.1만 |
| 2026.10.06 | ₩24,915 | ₩25,143 | ₩24,915 | ₩25,076 | +0.64% | 1.9만 |
| 2026.10.05 | ₩25,103 | ₩25,103 | ₩24,849 | ₩24,989 | -0.45% | 1.7만 |
| 2026.10.02 | ₩25,316 | ₩25,316 | ₩25,025 | ₩25,078 | -0.94% | 2.3만 |
| 2026.10.01 | ₩24,982 | ₩25,276 | ₩24,835 | ₩25,159 | +0.71% | 4.3만 |
| 2026.09.30 | ₩25,163 | ₩25,196 | ₩24,996 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩25,049 |
| -0.45% |
| 3.2만 |
| 2026.09.29 | ₩25,370 | ₩25,370 | ₩25,129 | ₩25,213 | -0.62% | 2만 |
|---|
| 2026.09.28 | ₩25,690 | ₩25,690 | ₩25,533 | ₩25,610 | -0.31% | 5만 |
|---|
| 2026.09.25 | ₩25,857 | ₩25,877 | ₩25,677 | ₩25,864 | +0.03% | 5.5만 |
|---|
| 2026.09.24 | ₩26,158 | ₩26,238 | ₩25,797 | ₩25,797 | -1.38% | 3.1만 |
|---|
| 2026.09.23 | ₩26,492 | ₩26,492 | ₩26,104 | ₩26,158 | -1.26% | 2.4만 |
|---|
| 2026.09.22 | ₩26,559 | ₩26,559 | ₩26,445 | ₩26,511 | -0.18% | 3.6만 |
|---|
| 2026.09.21 | ₩26,425 | ₩26,505 | ₩26,425 | ₩26,485 | +0.23% | 2.9만 |
|---|
| 2026.09.18 | ₩26,345 | ₩26,385 | ₩26,345 | ₩26,358 | +0.05% | 1.4만 |
|---|
| 2026.09.17 | ₩26,398 | ₩26,505 | ₩26,398 | ₩26,481 | +0.31% | 4.6만 |
|---|
| 2026.09.16 | ₩26,258 | ₩26,392 | ₩26,238 | ₩26,265 | +0.03% | 3.1만 |
|---|
| 2026.09.15 | ₩26,198 | ₩26,237 | ₩26,118 | ₩26,211 | +0.05% | 7.7천 |
|---|
| 2026.09.14 | ₩26,211 | ₩26,332 | ₩26,095 | ₩26,242 | +0.12% | 2.1만 |
|---|
| 2026.09.11 | ₩26,385 | ₩26,385 | ₩26,211 | ₩26,211 | -0.66% | 1.4만 |
|---|
| 2026.09.10 | ₩26,305 | ₩26,358 | ₩26,191 | ₩26,206 | -0.38% | 3.8만 |
|---|
| 2026.09.09 | ₩26,559 | ₩26,612 | ₩26,385 | ₩26,492 | -0.25% | 2.7만 |
|---|
| 2026.09.08 | ₩26,706 | ₩26,706 | ₩26,572 | ₩26,593 | -0.42% | 2.7만 |
|---|
| 2026.09.04 | ₩26,599 | ₩26,679 | ₩26,585 | ₩26,599 | 0.00% | 2.7만 |
|---|
| 2026.09.03 | ₩26,639 | ₩26,651 | ₩26,537 | ₩26,537 | -0.38% | 2.1만 |
|---|
| 2026.09.02 | ₩26,559 | ₩26,559 | ₩26,425 | ₩26,481 | -0.29% | 2.4만 |
|---|
| 2026.09.01 | ₩26,465 | ₩26,572 | ₩26,452 | ₩26,452 | -0.05% | 1.7만 |
|---|
| 2026.08.31 | ₩26,585 | ₩26,585 | ₩26,465 | ₩26,572 | -0.05% | 6.2만 |
|---|
| 2026.08.28 | ₩26,666 | ₩26,719 | ₩26,625 | ₩26,647 | -0.07% | 4만 |
|---|
| 2026.08.27 | ₩27,000 | ₩27,020 | ₩26,973 | ₩26,973 | -0.10% | 6.1만 |
|---|
| 2026.08.26 | ₩26,986 | ₩27,026 | ₩26,986 | ₩27,013 | +0.10% | 6.9천 |
|---|
| 2026.08.25 | ₩26,959 | ₩27,053 | ₩26,919 | ₩27,053 | +0.35% | 1.8만 |
|---|
| 2026.08.24 | ₩26,772 | ₩26,919 | ₩26,772 | ₩26,893 | +0.45% | 3만 |
|---|
| 2026.08.21 | ₩26,739 | ₩26,772 | ₩26,719 | ₩26,759 | +0.07% | 3.4만 |
|---|
| 2026.08.20 | ₩26,751 | ₩26,819 | ₩26,732 | ₩26,771 | +0.07% | 2.1만 |
|---|
| 2026.08.19 | ₩26,839 | ₩26,919 | ₩26,827 | ₩26,858 | +0.07% | 1.1만 |
|---|
| 2026.08.18 | ₩26,572 | ₩26,572 | ₩26,475 | ₩26,565 | -0.03% | 7.9천 |
|---|
| 2026.08.17 | ₩26,652 | ₩26,652 | ₩26,452 | ₩26,452 | -0.75% | 4.9만 |
|---|
| 2026.08.14 | ₩26,692 | ₩26,879 | ₩26,599 | ₩26,706 | +0.05% | 2.8만 |
|---|
| 2026.08.13 | ₩26,800 | ₩26,959 | ₩26,799 | ₩26,879 | +0.29% | 4.8만 |
|---|
| 2026.08.12 | ₩26,740 | ₩26,786 | ₩26,672 | ₩26,686 | -0.20% | 2.1만 |
|---|
| 2026.08.11 | ₩26,766 | ₩26,766 | ₩26,666 | ₩26,699 | -0.25% | 1.3만 |
|---|
| 2026.08.10 | ₩26,732 | ₩26,771 | ₩26,666 | ₩26,692 | -0.15% | 2.6만 |
|---|
| 2026.08.07 | ₩26,933 | ₩26,933 | ₩26,772 | ₩26,853 | -0.30% | 1.4만 |
|---|
| 2026.08.06 | ₩26,813 | ₩26,853 | ₩26,739 | ₩26,796 | -0.06% | 1.2만 |
|---|
| 2026.08.05 | ₩26,879 | ₩26,906 | ₩26,839 | ₩26,866 | -0.05% | 4.1만 |
|---|
| 2026.08.04 | ₩26,746 | ₩26,838 | ₩26,746 | ₩26,813 | +0.25% | 3.7만 |
|---|
| 2026.08.03 | ₩26,706 | ₩26,754 | ₩26,652 | ₩26,706 | 0.00% | 4.4만 |
|---|
| 2026.07.31 | ₩26,746 | ₩26,746 | ₩26,519 | ₩26,652 | -0.35% | 4.3만 |
|---|
| 2026.07.30 | ₩26,839 | ₩26,865 | ₩26,732 | ₩26,799 | -0.15% | 3.7만 |
|---|
| 2026.07.29 | ₩27,427 | ₩27,454 | ₩27,066 | ₩27,147 | -1.02% | 8.5만 |
|---|
| 2026.07.28 | ₩27,427 | ₩27,501 | ₩27,347 | ₩27,450 | +0.08% | 5.6만 |
|---|
| 2026.07.27 | ₩27,280 | ₩27,467 | ₩27,253 | ₩27,367 | +0.32% | 13.6만 |
|---|
| 2026.07.24 | ₩27,232 | ₩27,320 | ₩27,213 | ₩27,216 | -0.06% | 5.2천 |
|---|
| 2026.07.23 | ₩27,200 | ₩27,200 | ₩27,093 | ₩27,160 | -0.15% | 1.5만 |
|---|
| 2026.07.22 | ₩27,267 | ₩27,320 | ₩27,227 | ₩27,253 | -0.05% | 2.3만 |
|---|
| 2026.07.21 | ₩27,454 | ₩27,454 | ₩27,280 | ₩27,307 | -0.54% | 1.2만 |
|---|
| 2026.07.20 | ₩27,454 | ₩27,507 | ₩27,347 | ₩27,398 | -0.20% | 7.5만 |
|---|
| 2026.07.17 | ₩27,601 | ₩27,641 | ₩27,561 | ₩27,561 | -0.15% | 8.1천 |
|---|
| 2026.07.16 | ₩27,414 | ₩27,467 | ₩27,367 | ₩27,439 | +0.09% | 3.4천 |
|---|
| 2026.07.15 | ₩27,467 | ₩27,534 | ₩27,460 | ₩27,474 | +0.02% | 8.2천 |
|---|
| 2026.07.14 | ₩27,480 | ₩27,521 | ₩27,387 | ₩27,434 | -0.17% | 3.5만 |
|---|
| 2026.07.13 | ₩27,387 | ₩27,439 | ₩27,364 | ₩27,364 | -0.08% | 4천 |
|---|
| 2026.07.10 | ₩27,507 | ₩27,534 | ₩27,440 | ₩27,501 | -0.02% | 1.2만 |
|---|
| 2026.07.09 | ₩27,447 | ₩27,561 | ₩27,427 | ₩27,454 | +0.02% | 1.3만 |
|---|
| 2026.07.08 | ₩27,454 | ₩27,454 | ₩27,347 | ₩27,432 | -0.08% | 2.2만 |
|---|
| 2026.07.07 | ₩27,627 | ₩27,653 | ₩27,521 | ₩27,547 | -0.29% | 1.2만 |
|---|
| 2026.07.06 | ₩27,694 | ₩27,761 | ₩27,668 | ₩27,741 | +0.17% | 3.1만 |
|---|
| 2026.07.02 | ₩27,774 | ₩27,867 | ₩27,748 | ₩27,761 | -0.05% | 3.1천 |
|---|
| 2026.07.01 | ₩27,721 | ₩27,881 | ₩27,721 | ₩27,804 | +0.30% | 9천 |
|---|
| 2026.06.30 | ₩28,162 | ₩28,162 | ₩27,967 | ₩27,967 | -0.69% | 1.7만 |
|---|
| 2026.06.29 | ₩28,242 | ₩28,282 | ₩28,194 | ₩28,269 | +0.09% | 1.7만 |
|---|
| 2026.06.26 | ₩28,402 | ₩28,569 | ₩28,402 | ₩28,528 | +0.44% | 1.8만 |
|---|
| 2026.06.25 | ₩28,456 | ₩28,549 | ₩28,456 | ₩28,509 | +0.19% | 11.6만 |
|---|
| 2026.06.24 | ₩28,456 | ₩28,509 | ₩28,429 | ₩28,509 | +0.19% | 1.4만 |
|---|
| 2026.06.23 | ₩28,177 | ₩28,254 | ₩28,175 | ₩28,242 | +0.23% | 1.3만 |
|---|
| 2026.06.22 | ₩28,269 | ₩28,269 | ₩28,108 | ₩28,146 | -0.43% | 1만 |
|---|
| 2026.06.18 | ₩28,309 | ₩28,376 | ₩28,255 | ₩28,310 | +0.00% | 8.5천 |
|---|
| 2026.06.17 | ₩28,189 | ₩28,322 | ₩28,189 | ₩28,309 | +0.43% | 5.8천 |
|---|
| 2026.06.16 | ₩28,162 | ₩28,295 | ₩28,148 | ₩28,175 | +0.05% | 2.3만 |
|---|
| 2026.06.15 | ₩28,189 | ₩28,190 | ₩28,122 | ₩28,128 | -0.21% | 7.3천 |
|---|
| 2026.06.12 | ₩28,075 | ₩28,489 | ₩28,015 | ₩28,102 | +0.10% | 8.1천 |
|---|
| 2026.06.11 | ₩27,895 | ₩28,162 | ₩27,895 | ₩28,115 | +0.79% | 1.4만 |
|---|
| 2026.06.10 | ₩27,948 | ₩27,961 | ₩27,835 | ₩27,875 | -0.26% | 4천 |
|---|
| 2026.06.09 | ₩27,921 | ₩27,948 | ₩27,801 | ₩27,932 | +0.04% | 3.3만 |
|---|
| 2026.06.08 | ₩27,908 | ₩28,002 | ₩27,788 | ₩27,788 | -0.43% | 2.5만 |
|---|
| 2026.06.05 | ₩27,841 | ₩28,002 | ₩27,802 | ₩27,888 | +0.17% | 8.2만 |
|---|
| 2026.06.04 | ₩28,028 | ₩28,082 | ₩28,002 | ₩28,022 | -0.02% | 9.9천 |
|---|
| 2026.06.03 | ₩28,015 | ₩28,015 | ₩27,909 | ₩27,956 | -0.21% | 1.1만 |
|---|
| 2026.06.02 | ₩28,062 | ₩28,062 | ₩28,002 | ₩28,032 | -0.10% | 1.7만 |
|---|
| 2026.06.01 | ₩27,748 | ₩27,961 | ₩27,543 | ₩27,915 | +0.60% | 1.4만 |
|---|
| 2026.05.29 | ₩27,915 | ₩27,975 | ₩27,881 | ₩27,888 | -0.10% | 1.6만 |
|---|
| 2026.05.28 | ₩27,875 | ₩27,921 | ₩27,844 | ₩27,895 | +0.07% | 1.4만 |
|---|
| 2026.05.27 | ₩28,202 | ₩28,202 | ₩28,122 | ₩28,162 | -0.14% | 9.5천 |
|---|
| 2026.05.26 | ₩28,148 | ₩28,162 | ₩28,051 | ₩28,102 | -0.17% | 1.6만 |
|---|
| 2026.05.22 | ₩28,028 | ₩28,028 | ₩27,895 | ₩27,988 | -0.14% | 1.6만 |
|---|
| 2026.05.21 | ₩27,641 | ₩27,881 | ₩27,641 | ₩27,828 | +0.68% | 3.4만 |
|---|
| 2026.05.20 | ₩27,601 | ₩27,774 | ₩27,507 | ₩27,774 | +0.63% | 3만 |
|---|
| 2026.05.19 | ₩27,521 | ₩27,574 | ₩27,414 | ₩27,521 | 0.00% | 2.4만 |
|---|
| 2026.05.18 | ₩27,708 | ₩27,728 | ₩27,614 | ₩27,694 | -0.05% | 4.2만 |
|---|
| 2026.05.15 | ₩27,841 | ₩27,841 | ₩27,681 | ₩27,681 | -0.58% | 40.9만 |
|---|
| 2026.05.14 | ₩28,202 | ₩28,237 | ₩28,068 | ₩28,068 | -0.47% | 1.7만 |
|---|
| 2026.05.13 | ₩28,068 | ₩28,122 | ₩28,002 | ₩28,092 | +0.09% | 1.7만 |
|---|
| 2026.05.12 | ₩28,242 | ₩28,242 | ₩28,122 | ₩28,150 | -0.33% | 1만 |
|---|
| 2026.05.11 | ₩28,322 | ₩28,442 | ₩28,229 | ₩28,309 | -0.05% | 1.9만 |
|---|
| 2026.05.08 | ₩28,389 | ₩28,469 | ₩28,378 | ₩28,421 | +0.11% | 1.4만 |
|---|
| 2026.05.07 | ₩28,442 | ₩28,442 | ₩28,255 | ₩28,302 | -0.49% | 1.6만 |
|---|
| 2026.05.06 | ₩28,335 | ₩28,429 | ₩28,301 | ₩28,396 | +0.21% | 1.6만 |
|---|
| 2026.05.05 | ₩28,162 | ₩28,223 | ₩28,142 | ₩28,223 | +0.22% | 2만 |
|---|
| 2026.05.04 | ₩28,242 | ₩28,242 | ₩28,028 | ₩28,075 | -0.59% | 1.9만 |
|---|
| 2026.05.01 | ₩28,055 | ₩28,282 | ₩28,042 | ₩28,148 | +0.33% | 2.2만 |
|---|
| 2026.04.30 | ₩28,229 | ₩28,229 | ₩28,068 | ₩28,095 | -0.47% | 1.2만 |
|---|
| 2026.04.29 | ₩28,309 | ₩28,309 | ₩28,135 | ₩28,164 | -0.51% | 1.5만 |
|---|
| 2026.04.28 | ₩28,696 | ₩28,696 | ₩28,569 | ₩28,676 | -0.07% | 1.6만 |
|---|
| 2026.04.27 | ₩28,776 | ₩28,776 | ₩28,656 | ₩28,656 | -0.42% | 2.1만 |
|---|
| 2026.04.24 | ₩28,750 | ₩28,830 | ₩28,647 | ₩28,790 | +0.14% | 2.3만 |
|---|
| 2026.04.23 | ₩28,870 | ₩28,870 | ₩28,683 | ₩28,702 | -0.58% | 1.9만 |
|---|
| 2026.04.22 | ₩28,836 | ₩28,870 | ₩28,736 | ₩28,759 | -0.27% | 5.6만 |
|---|
| 2026.04.21 | ₩28,823 | ₩28,843 | ₩28,696 | ₩28,723 | -0.35% | 1.3만 |
|---|
| 2026.04.20 | ₩28,763 | ₩28,843 | ₩28,763 | ₩28,823 | +0.21% | 1.4만 |
|---|
| 2026.04.17 | ₩28,823 | ₩28,870 | ₩28,763 | ₩28,836 | +0.05% | 1.2만 |
|---|
| 2026.04.16 | ₩28,830 | ₩28,830 | ₩28,589 | ₩28,655 | -0.61% | 1.1만 |
|---|
| 2026.04.15 | ₩28,857 | ₩28,857 | ₩28,723 | ₩28,782 | -0.26% | 9.3천 |
|---|
| 2026.04.14 | ₩28,683 | ₩28,857 | ₩28,683 | ₩28,823 | +0.49% | 1.5만 |
|---|
| 2026.04.13 | ₩28,696 | ₩28,724 | ₩28,616 | ₩28,696 | 0.00% | 1.1만 |
|---|
| 2026.04.10 | ₩28,643 | ₩28,710 | ₩28,629 | ₩28,683 | +0.14% | 7.4천 |
|---|
| 2026.04.09 | ₩28,710 | ₩28,816 | ₩28,603 | ₩28,698 | -0.04% | 1.5만 |
|---|
| 2026.04.08 | ₩28,776 | ₩28,811 | ₩28,703 | ₩28,723 | -0.19% | 8.5천 |
|---|
| 2026.04.07 | ₩28,576 | ₩28,661 | ₩28,469 | ₩28,661 | +0.30% | 9.8천 |
|---|
| 2026.04.06 | ₩28,589 | ₩28,683 | ₩28,589 | ₩28,649 | +0.21% | 5.4천 |
|---|
| 2026.04.02 | ₩28,616 | ₩28,696 | ₩28,603 | ₩28,661 | +0.16% | 6.1천 |
|---|
| 2026.04.01 | ₩28,551 | ₩28,616 | ₩28,551 | ₩28,569 | +0.07% | 4.9천 |
|---|
| 2026.03.31 | ₩28,577 | ₩28,669 | ₩28,523 | ₩28,589 | +0.04% | 1.1만 |
|---|
| 2026.03.30 | ₩28,523 | ₩28,603 | ₩28,496 | ₩28,589 | +0.23% | 1.8만 |
|---|
| 2026.03.27 | ₩28,589 | ₩28,683 | ₩28,490 | ₩28,589 | 0.00% | 1.1만 |
|---|
| 2026.03.26 | ₩28,830 | ₩28,843 | ₩28,669 | ₩28,750 | -0.28% | 4.1만 |
|---|
| 2026.03.25 | ₩28,897 | ₩28,897 | ₩28,857 | ₩28,875 | -0.07% | 5.3천 |
|---|
| 2026.03.24 | ₩28,603 | ₩28,736 | ₩28,589 | ₩28,683 | +0.28% | 6.6천 |
|---|
| 2026.03.23 | ₩28,750 | ₩28,834 | ₩28,656 | ₩28,763 | +0.05% | 9.9만 |
|---|
| 2026.03.20 | ₩28,870 | ₩28,870 | ₩28,589 | ₩28,604 | -0.92% | 2만 |
|---|
| 2026.03.19 | ₩28,902 | ₩29,097 | ₩28,902 | ₩29,085 | +0.63% | 4.3천 |
|---|
| 2026.03.18 | ₩28,977 | ₩29,017 | ₩28,897 | ₩28,902 | -0.26% | 1.1만 |
|---|
| 2026.03.17 | ₩28,998 | ₩29,070 | ₩28,998 | ₩29,052 | +0.18% | 5.5천 |
|---|
| 2026.03.16 | ₩28,923 | ₩28,990 | ₩28,911 | ₩28,937 | +0.05% | 2.2만 |
|---|
| 2026.03.13 | ₩28,883 | ₩28,950 | ₩28,723 | ₩28,723 | -0.56% | 4.2만 |
|---|
| 2026.03.12 | ₩28,877 | ₩28,957 | ₩28,857 | ₩28,910 | +0.12% | 1.1만 |
|---|
| 2026.03.11 | ₩29,204 | ₩29,204 | ₩28,963 | ₩28,982 | -0.76% | 1.6만 |
|---|
| 2026.03.10 | ₩29,467 | ₩29,498 | ₩29,324 | ₩29,337 | -0.44% | 7.2천 |
|---|
| 2026.03.09 | ₩29,324 | ₩29,578 | ₩29,271 | ₩29,511 | +0.64% | 1.7만 |
|---|
| 2026.03.06 | ₩29,257 | ₩29,483 | ₩29,191 | ₩29,324 | +0.23% | 1.3만 |
|---|
| 2026.03.05 | ₩29,271 | ₩29,458 | ₩29,271 | ₩29,378 | +0.37% | 2.5만 |
|---|
| 2026.03.04 | ₩29,512 | ₩29,645 | ₩29,498 | ₩29,551 | +0.13% | 4.3만 |
|---|
| 2026.03.03 | ₩29,565 | ₩29,671 | ₩29,418 | ₩29,591 | +0.09% | 1.1만 |
|---|
| 2026.03.02 | ₩29,832 | ₩29,832 | ₩29,631 | ₩29,685 | -0.49% | 1.6만 |
|---|
| 2026.02.27 | ₩29,832 | ₩29,952 | ₩29,832 | ₩29,858 | +0.09% | 4만 |
|---|
| 2026.02.26 | ₩29,858 | ₩29,905 | ₩29,805 | ₩29,872 | +0.04% | 1.5만 |
|---|
| 2026.02.25 | ₩30,072 | ₩30,139 | ₩30,046 | ₩30,106 | +0.11% | 6.1천 |
|---|
| 2026.02.24 | ₩30,072 | ₩30,326 | ₩30,019 | ₩30,059 | -0.04% | 2만 |
|---|
| 2026.02.23 | ₩29,979 | ₩30,099 | ₩29,952 | ₩30,059 | +0.27% | 3.9만 |
|---|
| 2026.02.20 | ₩30,099 | ₩30,099 | ₩29,738 | ₩29,925 | -0.58% | 3.7만 |
|---|
| 2026.02.19 | ₩29,992 | ₩30,059 | ₩29,945 | ₩30,007 | +0.05% | 9.1천 |
|---|
| 2026.02.18 | ₩30,072 | ₩30,126 | ₩29,979 | ₩29,992 | -0.27% | 1.7만 |
|---|
| 2026.02.17 | ₩30,012 | ₩30,090 | ₩29,992 | ₩30,059 | +0.16% | 3만 |
|---|
| 2026.02.13 | ₩29,965 | ₩30,032 | ₩29,925 | ₩29,992 | +0.09% | 9.5만 |
|---|
| 2026.02.12 | ₩29,765 | ₩29,921 | ₩29,745 | ₩29,845 | +0.27% | 4.2만 |
|---|
| 2026.02.11 | ₩29,725 | ₩29,738 | ₩29,658 | ₩29,691 | -0.11% | 1.1만 |
|---|
| 2026.02.10 | ₩29,705 | ₩29,777 | ₩29,705 | ₩29,765 | +0.20% | 1.1만 |
|---|
| 2026.02.09 | ₩29,364 | ₩29,578 | ₩29,364 | ₩29,539 | +0.60% | 1.1만 |
|---|
| 2026.02.06 | ₩29,518 | ₩29,550 | ₩29,431 | ₩29,498 | -0.07% | 5.7천 |
|---|
| 2026.02.05 | ₩29,418 | ₩29,522 | ₩29,311 | ₩29,444 | +0.09% | 1.6만 |
|---|
| 2026.02.04 | ₩29,204 | ₩29,297 | ₩29,182 | ₩29,257 | +0.18% | 9.9천 |
|---|
| 2026.02.03 | ₩29,177 | ₩29,231 | ₩29,150 | ₩29,231 | +0.18% | 1.2만 |
|---|
| 2026.02.02 | ₩29,418 | ₩29,418 | ₩29,177 | ₩29,217 | -0.68% | 2.2만 |
|---|
| 2026.01.30 | ₩29,341 | ₩29,404 | ₩29,271 | ₩29,297 | -0.15% | 1.1만 |
|---|
| 2026.01.29 | ₩29,297 | ₩29,431 | ₩29,257 | ₩29,418 | +0.41% | 1.6만 |
|---|
| 2026.01.28 | ₩29,671 | ₩29,712 | ₩29,591 | ₩29,685 | +0.05% | 2.5만 |
|---|
| 2026.01.27 | ₩29,845 | ₩29,845 | ₩29,658 | ₩29,658 | -0.63% | 8천 |
|---|
| 2026.01.26 | ₩29,792 | ₩29,872 | ₩29,792 | ₩29,805 | +0.04% | 1.4만 |
|---|
| 2026.01.23 | ₩29,645 | ₩29,778 | ₩29,587 | ₩29,752 | +0.36% | 9.3천 |
|---|
| 2026.01.22 | ₩29,605 | ₩29,645 | ₩29,471 | ₩29,578 | -0.09% | 4.3만 |
|---|
| 2026.01.21 | ₩29,324 | ₩29,524 | ₩29,324 | ₩29,471 | +0.50% | 3만 |
|---|
| 2026.01.20 | ₩29,364 | ₩29,418 | ₩29,257 | ₩29,351 | -0.05% | 2만 |
|---|
| 2026.01.16 | ₩29,738 | ₩29,752 | ₩29,605 | ₩29,671 | -0.22% | 2.4만 |
|---|
| 2026.01.15 | ₩29,792 | ₩29,805 | ₩29,738 | ₩29,778 | -0.04% | 1.5만 |
|---|
| 2026.01.14 | ₩29,565 | ₩29,792 | ₩29,565 | ₩29,738 | +0.59% | 5천 |
|---|
| 2026.01.13 | ₩29,538 | ₩29,618 | ₩29,511 | ₩29,578 | +0.14% | 8.4천 |
|---|
| 2026.01.12 | ₩29,484 | ₩29,645 | ₩29,444 | ₩29,565 | +0.27% | 1.1만 |
|---|
| 2026.01.09 | ₩29,404 | ₩29,557 | ₩29,391 | ₩29,538 | +0.45% | 8.3천 |
|---|
| 2026.01.08 | ₩29,391 | ₩29,458 | ₩29,391 | ₩29,438 | +0.16% | 1.6만 |
|---|
| 2026.01.07 | ₩29,530 | ₩29,565 | ₩29,471 | ₩29,524 | -0.02% | 1만 |
|---|
| 2026.01.06 | ₩29,378 | ₩29,431 | ₩29,284 | ₩29,398 | +0.07% | 3.4만 |
|---|
| 2026.01.05 | ₩29,391 | ₩29,459 | ₩29,325 | ₩29,458 | +0.23% | 1.2만 |
|---|
| 2026.01.02 | ₩29,471 | ₩29,471 | ₩29,311 | ₩29,378 | -0.32% | 2.7만 |
|---|
| 2025.12.31 | ₩29,524 | ₩29,631 | ₩29,404 | ₩29,444 | -0.27% | 2.4만 |
|---|
| 2025.12.30 | ₩29,658 | ₩29,698 | ₩29,524 | ₩29,585 | -0.25% | 3.6만 |
|---|
| 2025.12.29 | ₩29,845 | ₩29,952 | ₩29,845 | ₩29,912 | +0.22% | 3만 |
|---|
| 2025.12.26 | ₩29,899 | ₩29,925 | ₩29,752 | ₩29,818 | -0.27% | 3.4만 |
|---|
| 2025.12.24 | ₩29,792 | ₩29,885 | ₩29,778 | ₩29,842 | +0.17% | 8.8천 |
|---|
| 2025.12.23 | ₩29,671 | ₩29,805 | ₩29,645 | ₩29,792 | +0.41% | 2.4만 |
|---|
| 2025.12.22 | ₩29,698 | ₩29,738 | ₩29,645 | ₩29,698 | 0.00% | 1.6만 |
|---|
| 2025.12.19 | ₩29,712 | ₩29,805 | ₩29,705 | ₩29,734 | +0.08% | 7.1천 |
|---|
| 2025.12.18 | ₩29,778 | ₩29,818 | ₩29,745 | ₩29,794 | +0.05% | 6.7천 |
|---|
| 2025.12.17 | ₩29,685 | ₩29,685 | ₩29,578 | ₩29,651 | -0.11% | 1.2만 |
|---|
| 2025.12.16 | ₩29,551 | ₩29,685 | ₩29,538 | ₩29,659 | +0.37% | 1.2만 |
|---|
| 2025.12.15 | ₩29,645 | ₩29,645 | ₩29,514 | ₩29,553 | -0.31% | 9천 |
|---|
| 2025.12.12 | ₩29,591 | ₩29,591 | ₩29,498 | ₩29,538 | -0.18% | 1.3만 |
|---|
| 2025.12.11 | ₩29,805 | ₩30,012 | ₩29,798 | ₩29,805 | 0.00% | 2.4만 |
|---|
| 2025.12.10 | ₩29,748 | ₩29,818 | ₩29,738 | ₩29,750 | +0.01% | 8.9천 |
|---|
| 2025.12.09 | ₩29,725 | ₩29,738 | ₩29,651 | ₩29,661 | -0.22% | 1.6만 |
|---|
| 2025.12.08 | ₩29,698 | ₩29,714 | ₩29,498 | ₩29,618 | -0.27% | 5.8만 |
|---|
| 2025.12.05 | ₩29,832 | ₩29,857 | ₩29,658 | ₩29,713 | -0.40% | 7.5천 |
|---|
| 2025.12.04 | ₩29,992 | ₩29,992 | ₩29,845 | ₩29,854 | -0.46% | 2만 |
|---|
| 2025.12.03 | ₩29,992 | ₩30,040 | ₩29,916 | ₩29,993 | +0.00% | 6.2천 |
|---|
| 2025.12.02 | ₩29,844 | ₩29,991 | ₩29,808 | ₩29,912 | +0.23% | 8.7천 |
|---|
| 2025.12.01 | ₩29,965 | ₩29,965 | ₩29,832 | ₩29,887 | -0.26% | 2.1만 |
|---|
| 2025.11.28 | ₩30,152 | ₩30,259 | ₩30,112 | ₩30,196 | +0.15% | 9천 |
|---|
| 2025.11.26 | ₩30,152 | ₩30,259 | ₩30,108 | ₩30,226 | +0.24% | 4.2만 |
|---|
| 2025.11.25 | ₩30,518 | ₩30,540 | ₩30,480 | ₩30,481 | -0.12% | 2.3만 |
|---|
| 2025.11.24 | ₩30,406 | ₩30,486 | ₩30,353 | ₩30,421 | +0.05% | 2.6만 |
|---|
| 2025.11.21 | ₩30,326 | ₩30,339 | ₩30,259 | ₩30,314 | -0.04% | 1.2만 |
|---|
| 2025.11.20 | ₩30,179 | ₩30,299 | ₩30,166 | ₩30,267 | +0.29% | 1.1만 |
|---|
| 2025.11.19 | ₩30,139 | ₩30,259 | ₩30,086 | ₩30,139 | 0.00% | 1만 |
|---|
| 2025.11.18 | ₩30,213 | ₩30,246 | ₩30,139 | ₩30,195 | -0.06% | 1.5만 |
|---|
| 2025.11.17 | ₩30,139 | ₩30,233 | ₩30,080 | ₩30,192 | +0.18% | 6.2천 |
|---|
| 2025.11.14 | ₩30,473 | ₩30,473 | ₩30,059 | ₩30,140 | -1.09% | 9.9천 |
|---|
| 2025.11.13 | ₩30,326 | ₩30,420 | ₩30,299 | ₩30,299 | -0.09% | 1.3만 |
|---|
| 2025.11.12 | ₩30,420 | ₩30,526 | ₩30,375 | ₩30,446 | +0.09% | 1.9만 |
|---|
| 2025.11.11 | ₩30,513 | ₩30,513 | ₩30,366 | ₩30,393 | -0.39% | 2.2만 |
|---|
| 2025.11.10 | ₩30,337 | ₩30,337 | ₩30,219 | ₩30,281 | -0.18% | 2.3만 |
|---|
| 2025.11.07 | ₩30,112 | ₩30,406 | ₩30,112 | ₩30,287 | +0.58% | 1.2만 |
|---|
| 2025.11.06 | ₩30,233 | ₩30,380 | ₩30,233 | ₩30,366 | +0.44% | 1.2만 |
|---|
| 2025.11.05 | ₩30,325 | ₩30,325 | ₩30,059 | ₩30,072 | -0.83% | 1.9만 |
|---|
| 2025.11.04 | ₩30,326 | ₩30,420 | ₩30,299 | ₩30,359 | +0.11% | 5.4천 |
|---|
| 2025.11.03 | ₩30,166 | ₩30,326 | ₩30,166 | ₩30,233 | +0.22% | 6.9천 |
|---|
| 2025.10.31 | ₩30,513 | ₩30,513 | ₩30,330 | ₩30,366 | -0.48% | 1.8만 |
|---|
| 2025.10.30 | ₩30,404 | ₩30,567 | ₩30,404 | ₩30,461 | +0.19% | 1.2만 |
|---|
| 2025.10.29 | ₩31,154 | ₩31,154 | ₩30,847 | ₩30,919 | -0.75% | 4.9만 |
|---|
| 2025.10.28 | ₩31,153 | ₩31,208 | ₩31,128 | ₩31,148 | -0.02% | 8.7천 |
|---|
| 2025.10.27 | ₩30,981 | ₩31,141 | ₩30,887 | ₩31,109 | +0.41% | 2.3만 |
|---|
| 2025.10.24 | ₩30,983 | ₩31,061 | ₩30,847 | ₩30,974 | -0.03% | 2.6만 |
|---|
| 2025.10.23 | ₩31,034 | ₩31,047 | ₩30,874 | ₩30,981 | -0.17% | 3.3만 |
|---|
| 2025.10.22 | ₩31,114 | ₩31,154 | ₩31,047 | ₩31,116 | +0.00% | 31.7만 |
|---|
| 2025.10.21 | ₩31,034 | ₩31,114 | ₩30,994 | ₩31,082 | +0.15% | 1.8만 |
|---|
| 2025.10.20 | ₩30,981 | ₩30,981 | ₩30,847 | ₩30,954 | -0.09% | 1.7만 |
|---|
| 2025.10.17 | ₩30,806 | ₩30,887 | ₩30,794 | ₩30,848 | +0.14% | 6.2천 |
|---|
| 2025.10.16 | ₩30,727 | ₩30,887 | ₩30,647 | ₩30,839 | +0.37% | 6.8천 |
|---|
| 2025.10.15 | ₩30,727 | ₩30,874 | ₩30,593 | ₩30,673 | -0.17% | 8.9만 |
|---|
| 2025.10.14 | ₩30,847 | ₩30,847 | ₩30,633 | ₩30,727 | -0.39% | 8.3천 |
|---|
| 2025.10.13 | ₩30,460 | ₩30,699 | ₩30,460 | ₩30,676 | +0.71% | 7.8천 |
|---|
| 2025.10.10 | ₩30,647 | ₩30,727 | ₩30,533 | ₩30,703 | +0.18% | 9.6천 |
|---|