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 | ₩25,196 | ₩25,282 | ₩25,122 | ₩25,248 | +0.21% | 5.5만 |
| 2026.10.08 | ₩24,975 | ₩25,242 | ₩24,975 | ₩25,221 | +0.98% | 8천 |
| 2026.10.07 | ₩24,801 | ₩25,049 | ₩24,801 | ₩24,988 | +0.75% | 1.1만 |
| 2026.10.06 | ₩24,922 | ₩25,149 | ₩24,922 | ₩25,082 | +0.64% | 1.9만 |
| 2026.10.05 | ₩25,109 | ₩25,109 | ₩24,855 | ₩24,995 | -0.45% | 1.7만 |
| 2026.10.02 | ₩25,323 | ₩25,323 | ₩25,031 | ₩25,085 | -0.94% | 2.3만 |
| 2026.10.01 | ₩24,988 | ₩25,282 | ₩24,841 | ₩25,165 | +0.71% | 4.3만 |
| 2026.09.30 | ₩25,169 | ₩25,202 | ₩25,002 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩25,055 |
| -0.45% |
| 3.2만 |
| 2026.09.29 | ₩25,376 | ₩25,376 | ₩25,135 | ₩25,220 | -0.62% | 2만 |
|---|
| 2026.09.28 | ₩25,697 | ₩25,697 | ₩25,539 | ₩25,616 | -0.31% | 5만 |
|---|
| 2026.09.25 | ₩25,864 | ₩25,884 | ₩25,683 | ₩25,870 | +0.03% | 5.5만 |
|---|
| 2026.09.24 | ₩26,164 | ₩26,245 | ₩25,804 | ₩25,804 | -1.38% | 3.1만 |
|---|
| 2026.09.23 | ₩26,498 | ₩26,498 | ₩26,111 | ₩26,164 | -1.26% | 2.4만 |
|---|
| 2026.09.22 | ₩26,565 | ₩26,565 | ₩26,452 | ₩26,517 | -0.18% | 3.6만 |
|---|
| 2026.09.21 | ₩26,432 | ₩26,512 | ₩26,432 | ₩26,492 | +0.23% | 2.9만 |
|---|
| 2026.09.18 | ₩26,351 | ₩26,392 | ₩26,351 | ₩26,365 | +0.05% | 1.4만 |
|---|
| 2026.09.17 | ₩26,405 | ₩26,512 | ₩26,405 | ₩26,488 | +0.31% | 4.6만 |
|---|
| 2026.09.16 | ₩26,265 | ₩26,398 | ₩26,245 | ₩26,271 | +0.03% | 3.1만 |
|---|
| 2026.09.15 | ₩26,204 | ₩26,243 | ₩26,124 | ₩26,218 | +0.05% | 7.7천 |
|---|
| 2026.09.14 | ₩26,218 | ₩26,338 | ₩26,102 | ₩26,249 | +0.12% | 2.1만 |
|---|
| 2026.09.11 | ₩26,392 | ₩26,392 | ₩26,218 | ₩26,218 | -0.66% | 1.4만 |
|---|
| 2026.09.10 | ₩26,311 | ₩26,365 | ₩26,198 | ₩26,212 | -0.38% | 3.8만 |
|---|
| 2026.09.09 | ₩26,565 | ₩26,619 | ₩26,392 | ₩26,498 | -0.25% | 2.7만 |
|---|
| 2026.09.08 | ₩26,712 | ₩26,712 | ₩26,579 | ₩26,600 | -0.42% | 2.7만 |
|---|
| 2026.09.04 | ₩26,605 | ₩26,686 | ₩26,592 | ₩26,605 | 0.00% | 2.7만 |
|---|
| 2026.09.03 | ₩26,645 | ₩26,657 | ₩26,544 | ₩26,544 | -0.38% | 2.1만 |
|---|
| 2026.09.02 | ₩26,565 | ₩26,565 | ₩26,432 | ₩26,488 | -0.29% | 2.4만 |
|---|
| 2026.09.01 | ₩26,472 | ₩26,579 | ₩26,458 | ₩26,458 | -0.05% | 1.7만 |
|---|
| 2026.08.31 | ₩26,592 | ₩26,592 | ₩26,472 | ₩26,579 | -0.05% | 6.2만 |
|---|
| 2026.08.28 | ₩26,672 | ₩26,726 | ₩26,632 | ₩26,653 | -0.07% | 4만 |
|---|
| 2026.08.27 | ₩27,006 | ₩27,026 | ₩26,979 | ₩26,979 | -0.10% | 6.1만 |
|---|
| 2026.08.26 | ₩26,993 | ₩27,033 | ₩26,993 | ₩27,020 | +0.10% | 6.9천 |
|---|
| 2026.08.25 | ₩26,966 | ₩27,060 | ₩26,926 | ₩27,060 | +0.35% | 1.8만 |
|---|
| 2026.08.24 | ₩26,779 | ₩26,926 | ₩26,779 | ₩26,899 | +0.45% | 3만 |
|---|
| 2026.08.21 | ₩26,746 | ₩26,779 | ₩26,726 | ₩26,766 | +0.07% | 3.4만 |
|---|
| 2026.08.20 | ₩26,758 | ₩26,826 | ₩26,739 | ₩26,778 | +0.07% | 2.1만 |
|---|
| 2026.08.19 | ₩26,846 | ₩26,926 | ₩26,834 | ₩26,865 | +0.07% | 1.1만 |
|---|
| 2026.08.18 | ₩26,579 | ₩26,579 | ₩26,481 | ₩26,572 | -0.03% | 7.9천 |
|---|
| 2026.08.17 | ₩26,659 | ₩26,659 | ₩26,458 | ₩26,458 | -0.75% | 4.9만 |
|---|
| 2026.08.14 | ₩26,699 | ₩26,886 | ₩26,605 | ₩26,712 | +0.05% | 2.8만 |
|---|
| 2026.08.13 | ₩26,807 | ₩26,966 | ₩26,806 | ₩26,886 | +0.29% | 4.8만 |
|---|
| 2026.08.12 | ₩26,747 | ₩26,792 | ₩26,679 | ₩26,692 | -0.20% | 2.1만 |
|---|
| 2026.08.11 | ₩26,772 | ₩26,772 | ₩26,672 | ₩26,706 | -0.25% | 1.3만 |
|---|
| 2026.08.10 | ₩26,739 | ₩26,778 | ₩26,672 | ₩26,699 | -0.15% | 2.6만 |
|---|
| 2026.08.07 | ₩26,939 | ₩26,939 | ₩26,779 | ₩26,859 | -0.30% | 1.4만 |
|---|
| 2026.08.06 | ₩26,819 | ₩26,859 | ₩26,746 | ₩26,803 | -0.06% | 1.2만 |
|---|
| 2026.08.05 | ₩26,886 | ₩26,913 | ₩26,846 | ₩26,873 | -0.05% | 4.1만 |
|---|
| 2026.08.04 | ₩26,752 | ₩26,845 | ₩26,752 | ₩26,819 | +0.25% | 3.7만 |
|---|
| 2026.08.03 | ₩26,712 | ₩26,760 | ₩26,659 | ₩26,712 | 0.00% | 4.4만 |
|---|
| 2026.07.31 | ₩26,752 | ₩26,752 | ₩26,525 | ₩26,659 | -0.35% | 4.3만 |
|---|
| 2026.07.30 | ₩26,846 | ₩26,871 | ₩26,739 | ₩26,806 | -0.15% | 3.7만 |
|---|
| 2026.07.29 | ₩27,434 | ₩27,461 | ₩27,073 | ₩27,153 | -1.02% | 8.5만 |
|---|
| 2026.07.28 | ₩27,434 | ₩27,507 | ₩27,354 | ₩27,457 | +0.08% | 5.6만 |
|---|
| 2026.07.27 | ₩27,287 | ₩27,474 | ₩27,260 | ₩27,374 | +0.32% | 13.6만 |
|---|
| 2026.07.24 | ₩27,239 | ₩27,327 | ₩27,220 | ₩27,223 | -0.06% | 5.2천 |
|---|
| 2026.07.23 | ₩27,207 | ₩27,207 | ₩27,100 | ₩27,167 | -0.15% | 1.5만 |
|---|
| 2026.07.22 | ₩27,273 | ₩27,327 | ₩27,233 | ₩27,260 | -0.05% | 2.3만 |
|---|
| 2026.07.21 | ₩27,461 | ₩27,461 | ₩27,287 | ₩27,314 | -0.54% | 1.2만 |
|---|
| 2026.07.20 | ₩27,461 | ₩27,514 | ₩27,354 | ₩27,404 | -0.20% | 7.5만 |
|---|
| 2026.07.17 | ₩27,608 | ₩27,648 | ₩27,567 | ₩27,567 | -0.15% | 8.1천 |
|---|
| 2026.07.16 | ₩27,420 | ₩27,474 | ₩27,374 | ₩27,446 | +0.09% | 3.4천 |
|---|
| 2026.07.15 | ₩27,474 | ₩27,541 | ₩27,467 | ₩27,481 | +0.02% | 8.2천 |
|---|
| 2026.07.14 | ₩27,487 | ₩27,527 | ₩27,394 | ₩27,441 | -0.17% | 3.5만 |
|---|
| 2026.07.13 | ₩27,394 | ₩27,446 | ₩27,371 | ₩27,371 | -0.08% | 4천 |
|---|
| 2026.07.10 | ₩27,514 | ₩27,541 | ₩27,447 | ₩27,507 | -0.02% | 1.2만 |
|---|
| 2026.07.09 | ₩27,454 | ₩27,567 | ₩27,434 | ₩27,461 | +0.02% | 1.3만 |
|---|
| 2026.07.08 | ₩27,461 | ₩27,461 | ₩27,354 | ₩27,439 | -0.08% | 2.2만 |
|---|
| 2026.07.07 | ₩27,634 | ₩27,660 | ₩27,527 | ₩27,554 | -0.29% | 1.2만 |
|---|
| 2026.07.06 | ₩27,701 | ₩27,768 | ₩27,674 | ₩27,748 | +0.17% | 3.1만 |
|---|
| 2026.07.02 | ₩27,781 | ₩27,873 | ₩27,755 | ₩27,768 | -0.05% | 3.1천 |
|---|
| 2026.07.01 | ₩27,728 | ₩27,888 | ₩27,728 | ₩27,811 | +0.30% | 9천 |
|---|
| 2026.06.30 | ₩28,169 | ₩28,169 | ₩27,974 | ₩27,974 | -0.69% | 1.7만 |
|---|
| 2026.06.29 | ₩28,249 | ₩28,289 | ₩28,201 | ₩28,276 | +0.09% | 1.7만 |
|---|
| 2026.06.26 | ₩28,409 | ₩28,576 | ₩28,409 | ₩28,535 | +0.44% | 1.8만 |
|---|
| 2026.06.25 | ₩28,463 | ₩28,556 | ₩28,463 | ₩28,516 | +0.19% | 11.6만 |
|---|
| 2026.06.24 | ₩28,463 | ₩28,516 | ₩28,436 | ₩28,516 | +0.19% | 1.4만 |
|---|
| 2026.06.23 | ₩28,183 | ₩28,261 | ₩28,182 | ₩28,249 | +0.23% | 1.3만 |
|---|
| 2026.06.22 | ₩28,276 | ₩28,276 | ₩28,115 | ₩28,153 | -0.43% | 1만 |
|---|
| 2026.06.18 | ₩28,316 | ₩28,383 | ₩28,262 | ₩28,317 | +0.00% | 8.5천 |
|---|
| 2026.06.17 | ₩28,196 | ₩28,329 | ₩28,196 | ₩28,316 | +0.43% | 5.8천 |
|---|
| 2026.06.16 | ₩28,169 | ₩28,302 | ₩28,155 | ₩28,182 | +0.05% | 2.3만 |
|---|
| 2026.06.15 | ₩28,196 | ₩28,197 | ₩28,129 | ₩28,135 | -0.21% | 7.3천 |
|---|
| 2026.06.12 | ₩28,082 | ₩28,496 | ₩28,022 | ₩28,109 | +0.10% | 8.1천 |
|---|
| 2026.06.11 | ₩27,902 | ₩28,169 | ₩27,902 | ₩28,122 | +0.79% | 1.4만 |
|---|
| 2026.06.10 | ₩27,955 | ₩27,968 | ₩27,841 | ₩27,881 | -0.26% | 4천 |
|---|
| 2026.06.09 | ₩27,928 | ₩27,955 | ₩27,808 | ₩27,939 | +0.04% | 3.3만 |
|---|
| 2026.06.08 | ₩27,915 | ₩28,008 | ₩27,795 | ₩27,795 | -0.43% | 2.5만 |
|---|
| 2026.06.05 | ₩27,848 | ₩28,008 | ₩27,809 | ₩27,895 | +0.17% | 8.2만 |
|---|
| 2026.06.04 | ₩28,035 | ₩28,089 | ₩28,008 | ₩28,028 | -0.02% | 9.9천 |
|---|
| 2026.06.03 | ₩28,022 | ₩28,022 | ₩27,916 | ₩27,963 | -0.21% | 1.1만 |
|---|
| 2026.06.02 | ₩28,069 | ₩28,069 | ₩28,008 | ₩28,039 | -0.10% | 1.7만 |
|---|
| 2026.06.01 | ₩27,755 | ₩27,968 | ₩27,550 | ₩27,922 | +0.60% | 1.4만 |
|---|
| 2026.05.29 | ₩27,922 | ₩27,982 | ₩27,888 | ₩27,895 | -0.10% | 1.6만 |
|---|
| 2026.05.28 | ₩27,881 | ₩27,928 | ₩27,851 | ₩27,902 | +0.07% | 1.4만 |
|---|
| 2026.05.27 | ₩28,209 | ₩28,209 | ₩28,129 | ₩28,169 | -0.14% | 9.5천 |
|---|
| 2026.05.26 | ₩28,155 | ₩28,169 | ₩28,058 | ₩28,109 | -0.17% | 1.6만 |
|---|
| 2026.05.22 | ₩28,035 | ₩28,035 | ₩27,902 | ₩27,995 | -0.14% | 1.6만 |
|---|
| 2026.05.21 | ₩27,648 | ₩27,888 | ₩27,648 | ₩27,835 | +0.68% | 3.4만 |
|---|
| 2026.05.20 | ₩27,608 | ₩27,781 | ₩27,514 | ₩27,781 | +0.63% | 3만 |
|---|
| 2026.05.19 | ₩27,527 | ₩27,581 | ₩27,420 | ₩27,527 | 0.00% | 2.4만 |
|---|
| 2026.05.18 | ₩27,714 | ₩27,734 | ₩27,621 | ₩27,701 | -0.05% | 4.2만 |
|---|
| 2026.05.15 | ₩27,848 | ₩27,848 | ₩27,688 | ₩27,688 | -0.58% | 40.9만 |
|---|
| 2026.05.14 | ₩28,209 | ₩28,244 | ₩28,075 | ₩28,075 | -0.47% | 1.7만 |
|---|
| 2026.05.13 | ₩28,075 | ₩28,129 | ₩28,008 | ₩28,099 | +0.09% | 1.7만 |
|---|
| 2026.05.12 | ₩28,249 | ₩28,249 | ₩28,129 | ₩28,157 | -0.33% | 1만 |
|---|
| 2026.05.11 | ₩28,329 | ₩28,449 | ₩28,236 | ₩28,316 | -0.05% | 1.9만 |
|---|
| 2026.05.08 | ₩28,396 | ₩28,476 | ₩28,385 | ₩28,428 | +0.11% | 1.4만 |
|---|
| 2026.05.07 | ₩28,449 | ₩28,449 | ₩28,262 | ₩28,309 | -0.49% | 1.6만 |
|---|
| 2026.05.06 | ₩28,342 | ₩28,436 | ₩28,308 | ₩28,403 | +0.21% | 1.6만 |
|---|
| 2026.05.05 | ₩28,169 | ₩28,230 | ₩28,149 | ₩28,230 | +0.22% | 2만 |
|---|
| 2026.05.04 | ₩28,249 | ₩28,249 | ₩28,035 | ₩28,082 | -0.59% | 1.9만 |
|---|
| 2026.05.01 | ₩28,062 | ₩28,289 | ₩28,049 | ₩28,155 | +0.33% | 2.2만 |
|---|
| 2026.04.30 | ₩28,236 | ₩28,236 | ₩28,075 | ₩28,102 | -0.47% | 1.2만 |
|---|
| 2026.04.29 | ₩28,316 | ₩28,316 | ₩28,142 | ₩28,171 | -0.51% | 1.5만 |
|---|
| 2026.04.28 | ₩28,703 | ₩28,703 | ₩28,576 | ₩28,683 | -0.07% | 1.6만 |
|---|
| 2026.04.27 | ₩28,783 | ₩28,783 | ₩28,663 | ₩28,663 | -0.42% | 2.1만 |
|---|
| 2026.04.24 | ₩28,757 | ₩28,837 | ₩28,654 | ₩28,797 | +0.14% | 2.3만 |
|---|
| 2026.04.23 | ₩28,877 | ₩28,877 | ₩28,690 | ₩28,709 | -0.58% | 1.9만 |
|---|
| 2026.04.22 | ₩28,844 | ₩28,877 | ₩28,743 | ₩28,766 | -0.27% | 5.6만 |
|---|
| 2026.04.21 | ₩28,830 | ₩28,850 | ₩28,703 | ₩28,730 | -0.35% | 1.3만 |
|---|
| 2026.04.20 | ₩28,770 | ₩28,850 | ₩28,770 | ₩28,830 | +0.21% | 1.4만 |
|---|
| 2026.04.17 | ₩28,830 | ₩28,877 | ₩28,770 | ₩28,844 | +0.05% | 1.2만 |
|---|
| 2026.04.16 | ₩28,837 | ₩28,837 | ₩28,596 | ₩28,662 | -0.61% | 1.1만 |
|---|
| 2026.04.15 | ₩28,864 | ₩28,864 | ₩28,730 | ₩28,789 | -0.26% | 9.3천 |
|---|
| 2026.04.14 | ₩28,690 | ₩28,864 | ₩28,690 | ₩28,830 | +0.49% | 1.5만 |
|---|
| 2026.04.13 | ₩28,703 | ₩28,731 | ₩28,623 | ₩28,703 | 0.00% | 1.1만 |
|---|
| 2026.04.10 | ₩28,650 | ₩28,717 | ₩28,636 | ₩28,690 | +0.14% | 7.4천 |
|---|
| 2026.04.09 | ₩28,717 | ₩28,824 | ₩28,610 | ₩28,705 | -0.04% | 1.5만 |
|---|
| 2026.04.08 | ₩28,783 | ₩28,818 | ₩28,710 | ₩28,730 | -0.19% | 8.5천 |
|---|
| 2026.04.07 | ₩28,583 | ₩28,669 | ₩28,476 | ₩28,669 | +0.30% | 9.8천 |
|---|
| 2026.04.06 | ₩28,596 | ₩28,690 | ₩28,596 | ₩28,657 | +0.21% | 5.4천 |
|---|
| 2026.04.02 | ₩28,623 | ₩28,703 | ₩28,610 | ₩28,669 | +0.16% | 6.1천 |
|---|
| 2026.04.01 | ₩28,558 | ₩28,623 | ₩28,558 | ₩28,576 | +0.07% | 4.9천 |
|---|
| 2026.03.31 | ₩28,584 | ₩28,677 | ₩28,530 | ₩28,596 | +0.04% | 1.1만 |
|---|
| 2026.03.30 | ₩28,530 | ₩28,610 | ₩28,503 | ₩28,596 | +0.23% | 1.8만 |
|---|
| 2026.03.27 | ₩28,596 | ₩28,690 | ₩28,498 | ₩28,596 | 0.00% | 1.1만 |
|---|
| 2026.03.26 | ₩28,837 | ₩28,850 | ₩28,677 | ₩28,757 | -0.28% | 4.1만 |
|---|
| 2026.03.25 | ₩28,904 | ₩28,904 | ₩28,864 | ₩28,882 | -0.07% | 5.3천 |
|---|
| 2026.03.24 | ₩28,610 | ₩28,743 | ₩28,596 | ₩28,690 | +0.28% | 6.6천 |
|---|
| 2026.03.23 | ₩28,757 | ₩28,841 | ₩28,663 | ₩28,770 | +0.05% | 9.9만 |
|---|
| 2026.03.20 | ₩28,877 | ₩28,877 | ₩28,596 | ₩28,611 | -0.92% | 2만 |
|---|
| 2026.03.19 | ₩28,909 | ₩29,104 | ₩28,909 | ₩29,092 | +0.63% | 4.3천 |
|---|
| 2026.03.18 | ₩28,984 | ₩29,024 | ₩28,904 | ₩28,909 | -0.26% | 1.1만 |
|---|
| 2026.03.17 | ₩29,005 | ₩29,077 | ₩29,005 | ₩29,059 | +0.18% | 5.5천 |
|---|
| 2026.03.16 | ₩28,930 | ₩28,997 | ₩28,918 | ₩28,944 | +0.05% | 2.2만 |
|---|
| 2026.03.13 | ₩28,890 | ₩28,957 | ₩28,730 | ₩28,730 | -0.56% | 4.2만 |
|---|
| 2026.03.12 | ₩28,884 | ₩28,964 | ₩28,864 | ₩28,917 | +0.12% | 1.1만 |
|---|
| 2026.03.11 | ₩29,211 | ₩29,211 | ₩28,971 | ₩28,989 | -0.76% | 1.6만 |
|---|
| 2026.03.10 | ₩29,474 | ₩29,505 | ₩29,331 | ₩29,345 | -0.44% | 7.2천 |
|---|
| 2026.03.09 | ₩29,331 | ₩29,585 | ₩29,278 | ₩29,518 | +0.64% | 1.7만 |
|---|
| 2026.03.06 | ₩29,265 | ₩29,490 | ₩29,198 | ₩29,331 | +0.23% | 1.3만 |
|---|
| 2026.03.05 | ₩29,278 | ₩29,465 | ₩29,278 | ₩29,385 | +0.37% | 2.5만 |
|---|
| 2026.03.04 | ₩29,520 | ₩29,652 | ₩29,505 | ₩29,559 | +0.13% | 4.3만 |
|---|
| 2026.03.03 | ₩29,572 | ₩29,679 | ₩29,425 | ₩29,599 | +0.09% | 1.1만 |
|---|
| 2026.03.02 | ₩29,839 | ₩29,839 | ₩29,639 | ₩29,692 | -0.49% | 1.6만 |
|---|
| 2026.02.27 | ₩29,839 | ₩29,959 | ₩29,839 | ₩29,866 | +0.09% | 4만 |
|---|
| 2026.02.26 | ₩29,866 | ₩29,913 | ₩29,812 | ₩29,879 | +0.04% | 1.5만 |
|---|
| 2026.02.25 | ₩30,080 | ₩30,146 | ₩30,053 | ₩30,113 | +0.11% | 6.1천 |
|---|
| 2026.02.24 | ₩30,080 | ₩30,334 | ₩30,026 | ₩30,066 | -0.04% | 2만 |
|---|
| 2026.02.23 | ₩29,986 | ₩30,106 | ₩29,959 | ₩30,066 | +0.27% | 3.9만 |
|---|
| 2026.02.20 | ₩30,106 | ₩30,106 | ₩29,746 | ₩29,933 | -0.58% | 3.7만 |
|---|
| 2026.02.19 | ₩29,999 | ₩30,066 | ₩29,953 | ₩30,014 | +0.05% | 9.1천 |
|---|
| 2026.02.18 | ₩30,080 | ₩30,133 | ₩29,986 | ₩29,999 | -0.27% | 1.7만 |
|---|
| 2026.02.17 | ₩30,020 | ₩30,097 | ₩29,999 | ₩30,066 | +0.16% | 3만 |
|---|
| 2026.02.13 | ₩29,973 | ₩30,040 | ₩29,933 | ₩29,999 | +0.09% | 9.5만 |
|---|
| 2026.02.12 | ₩29,772 | ₩29,929 | ₩29,752 | ₩29,852 | +0.27% | 4.2만 |
|---|
| 2026.02.11 | ₩29,732 | ₩29,746 | ₩29,665 | ₩29,699 | -0.11% | 1.1만 |
|---|
| 2026.02.10 | ₩29,712 | ₩29,784 | ₩29,712 | ₩29,772 | +0.20% | 1.1만 |
|---|
| 2026.02.09 | ₩29,371 | ₩29,585 | ₩29,371 | ₩29,546 | +0.60% | 1.1만 |
|---|
| 2026.02.06 | ₩29,525 | ₩29,557 | ₩29,438 | ₩29,505 | -0.07% | 5.7천 |
|---|
| 2026.02.05 | ₩29,425 | ₩29,529 | ₩29,318 | ₩29,452 | +0.09% | 1.6만 |
|---|
| 2026.02.04 | ₩29,211 | ₩29,305 | ₩29,190 | ₩29,265 | +0.18% | 9.9천 |
|---|
| 2026.02.03 | ₩29,184 | ₩29,238 | ₩29,158 | ₩29,238 | +0.18% | 1.2만 |
|---|
| 2026.02.02 | ₩29,425 | ₩29,425 | ₩29,184 | ₩29,224 | -0.68% | 2.2만 |
|---|
| 2026.01.30 | ₩29,349 | ₩29,412 | ₩29,278 | ₩29,305 | -0.15% | 1.1만 |
|---|
| 2026.01.29 | ₩29,305 | ₩29,438 | ₩29,265 | ₩29,425 | +0.41% | 1.6만 |
|---|
| 2026.01.28 | ₩29,679 | ₩29,719 | ₩29,599 | ₩29,692 | +0.05% | 2.5만 |
|---|
| 2026.01.27 | ₩29,852 | ₩29,852 | ₩29,665 | ₩29,665 | -0.63% | 8천 |
|---|
| 2026.01.26 | ₩29,799 | ₩29,879 | ₩29,799 | ₩29,812 | +0.04% | 1.4만 |
|---|
| 2026.01.23 | ₩29,652 | ₩29,786 | ₩29,595 | ₩29,759 | +0.36% | 9.3천 |
|---|
| 2026.01.22 | ₩29,612 | ₩29,652 | ₩29,478 | ₩29,585 | -0.09% | 4.3만 |
|---|
| 2026.01.21 | ₩29,331 | ₩29,532 | ₩29,331 | ₩29,478 | +0.50% | 3만 |
|---|
| 2026.01.20 | ₩29,371 | ₩29,425 | ₩29,265 | ₩29,358 | -0.05% | 2만 |
|---|
| 2026.01.16 | ₩29,746 | ₩29,759 | ₩29,612 | ₩29,679 | -0.22% | 2.4만 |
|---|
| 2026.01.15 | ₩29,799 | ₩29,812 | ₩29,746 | ₩29,786 | -0.04% | 1.5만 |
|---|
| 2026.01.14 | ₩29,572 | ₩29,799 | ₩29,572 | ₩29,746 | +0.59% | 5천 |
|---|
| 2026.01.13 | ₩29,545 | ₩29,625 | ₩29,518 | ₩29,585 | +0.14% | 8.4천 |
|---|
| 2026.01.12 | ₩29,492 | ₩29,652 | ₩29,452 | ₩29,572 | +0.27% | 1.1만 |
|---|
| 2026.01.09 | ₩29,412 | ₩29,564 | ₩29,398 | ₩29,545 | +0.45% | 8.3천 |
|---|
| 2026.01.08 | ₩29,398 | ₩29,465 | ₩29,398 | ₩29,445 | +0.16% | 1.6만 |
|---|
| 2026.01.07 | ₩29,537 | ₩29,572 | ₩29,478 | ₩29,532 | -0.02% | 1만 |
|---|
| 2026.01.06 | ₩29,385 | ₩29,438 | ₩29,291 | ₩29,405 | +0.07% | 3.4만 |
|---|
| 2026.01.05 | ₩29,398 | ₩29,466 | ₩29,333 | ₩29,465 | +0.23% | 1.2만 |
|---|
| 2026.01.02 | ₩29,478 | ₩29,478 | ₩29,318 | ₩29,385 | -0.32% | 2.7만 |
|---|
| 2025.12.31 | ₩29,532 | ₩29,639 | ₩29,412 | ₩29,452 | -0.27% | 2.4만 |
|---|
| 2025.12.30 | ₩29,665 | ₩29,706 | ₩29,532 | ₩29,592 | -0.25% | 3.6만 |
|---|
| 2025.12.29 | ₩29,852 | ₩29,959 | ₩29,852 | ₩29,919 | +0.22% | 3만 |
|---|
| 2025.12.26 | ₩29,906 | ₩29,933 | ₩29,759 | ₩29,826 | -0.27% | 3.4만 |
|---|
| 2025.12.24 | ₩29,799 | ₩29,893 | ₩29,786 | ₩29,850 | +0.17% | 8.8천 |
|---|
| 2025.12.23 | ₩29,679 | ₩29,812 | ₩29,652 | ₩29,799 | +0.41% | 2.4만 |
|---|
| 2025.12.22 | ₩29,706 | ₩29,746 | ₩29,652 | ₩29,706 | 0.00% | 1.6만 |
|---|
| 2025.12.19 | ₩29,719 | ₩29,812 | ₩29,712 | ₩29,742 | +0.08% | 7.1천 |
|---|
| 2025.12.18 | ₩29,786 | ₩29,826 | ₩29,752 | ₩29,802 | +0.05% | 6.7천 |
|---|
| 2025.12.17 | ₩29,692 | ₩29,692 | ₩29,585 | ₩29,659 | -0.11% | 1.2만 |
|---|
| 2025.12.16 | ₩29,559 | ₩29,692 | ₩29,545 | ₩29,667 | +0.37% | 1.2만 |
|---|
| 2025.12.15 | ₩29,652 | ₩29,652 | ₩29,521 | ₩29,560 | -0.31% | 9천 |
|---|
| 2025.12.12 | ₩29,599 | ₩29,599 | ₩29,505 | ₩29,545 | -0.18% | 1.3만 |
|---|
| 2025.12.11 | ₩29,812 | ₩30,020 | ₩29,806 | ₩29,812 | 0.00% | 2.4만 |
|---|
| 2025.12.10 | ₩29,755 | ₩29,826 | ₩29,746 | ₩29,758 | +0.01% | 8.9천 |
|---|
| 2025.12.09 | ₩29,732 | ₩29,746 | ₩29,659 | ₩29,668 | -0.22% | 1.6만 |
|---|
| 2025.12.08 | ₩29,706 | ₩29,722 | ₩29,505 | ₩29,625 | -0.27% | 5.8만 |
|---|
| 2025.12.05 | ₩29,839 | ₩29,865 | ₩29,665 | ₩29,720 | -0.40% | 7.5천 |
|---|
| 2025.12.04 | ₩29,999 | ₩29,999 | ₩29,852 | ₩29,862 | -0.46% | 2만 |
|---|
| 2025.12.03 | ₩29,999 | ₩30,048 | ₩29,923 | ₩30,001 | +0.00% | 6.2천 |
|---|
| 2025.12.02 | ₩29,851 | ₩29,998 | ₩29,815 | ₩29,919 | +0.23% | 8.7천 |
|---|
| 2025.12.01 | ₩29,973 | ₩29,973 | ₩29,839 | ₩29,894 | -0.26% | 2.1만 |
|---|
| 2025.11.28 | ₩30,160 | ₩30,267 | ₩30,120 | ₩30,204 | +0.15% | 9천 |
|---|
| 2025.11.26 | ₩30,160 | ₩30,267 | ₩30,116 | ₩30,233 | +0.24% | 4.2만 |
|---|
| 2025.11.25 | ₩30,526 | ₩30,547 | ₩30,487 | ₩30,489 | -0.12% | 2.3만 |
|---|
| 2025.11.24 | ₩30,414 | ₩30,494 | ₩30,360 | ₩30,428 | +0.05% | 2.6만 |
|---|
| 2025.11.21 | ₩30,334 | ₩30,347 | ₩30,267 | ₩30,322 | -0.04% | 1.2만 |
|---|
| 2025.11.20 | ₩30,187 | ₩30,307 | ₩30,173 | ₩30,275 | +0.29% | 1.1만 |
|---|
| 2025.11.19 | ₩30,146 | ₩30,267 | ₩30,093 | ₩30,146 | 0.00% | 1만 |
|---|
| 2025.11.18 | ₩30,220 | ₩30,253 | ₩30,146 | ₩30,203 | -0.06% | 1.5만 |
|---|
| 2025.11.17 | ₩30,146 | ₩30,240 | ₩30,088 | ₩30,200 | +0.18% | 6.2천 |
|---|
| 2025.11.14 | ₩30,481 | ₩30,481 | ₩30,066 | ₩30,148 | -1.09% | 9.9천 |
|---|
| 2025.11.13 | ₩30,334 | ₩30,427 | ₩30,307 | ₩30,307 | -0.09% | 1.3만 |
|---|
| 2025.11.12 | ₩30,427 | ₩30,534 | ₩30,383 | ₩30,454 | +0.09% | 1.9만 |
|---|
| 2025.11.11 | ₩30,521 | ₩30,521 | ₩30,374 | ₩30,400 | -0.39% | 2.2만 |
|---|
| 2025.11.10 | ₩30,344 | ₩30,344 | ₩30,227 | ₩30,288 | -0.18% | 2.3만 |
|---|
| 2025.11.07 | ₩30,120 | ₩30,414 | ₩30,120 | ₩30,295 | +0.58% | 1.2만 |
|---|
| 2025.11.06 | ₩30,240 | ₩30,387 | ₩30,240 | ₩30,374 | +0.44% | 1.2만 |
|---|
| 2025.11.05 | ₩30,332 | ₩30,332 | ₩30,066 | ₩30,080 | -0.83% | 1.9만 |
|---|
| 2025.11.04 | ₩30,334 | ₩30,427 | ₩30,307 | ₩30,367 | +0.11% | 5.4천 |
|---|
| 2025.11.03 | ₩30,173 | ₩30,334 | ₩30,173 | ₩30,240 | +0.22% | 6.9천 |
|---|
| 2025.10.31 | ₩30,521 | ₩30,521 | ₩30,338 | ₩30,374 | -0.48% | 1.8만 |
|---|
| 2025.10.30 | ₩30,411 | ₩30,574 | ₩30,411 | ₩30,469 | +0.19% | 1.2만 |
|---|
| 2025.10.29 | ₩31,162 | ₩31,162 | ₩30,855 | ₩30,927 | -0.75% | 4.9만 |
|---|
| 2025.10.28 | ₩31,161 | ₩31,216 | ₩31,135 | ₩31,155 | -0.02% | 8.7천 |
|---|
| 2025.10.27 | ₩30,988 | ₩31,149 | ₩30,895 | ₩31,117 | +0.41% | 2.3만 |
|---|
| 2025.10.24 | ₩30,991 | ₩31,069 | ₩30,855 | ₩30,982 | -0.03% | 2.6만 |
|---|
| 2025.10.23 | ₩31,042 | ₩31,055 | ₩30,881 | ₩30,988 | -0.17% | 3.3만 |
|---|
| 2025.10.22 | ₩31,122 | ₩31,162 | ₩31,055 | ₩31,123 | +0.00% | 31.7만 |
|---|
| 2025.10.21 | ₩31,042 | ₩31,122 | ₩31,002 | ₩31,090 | +0.15% | 1.8만 |
|---|
| 2025.10.20 | ₩30,988 | ₩30,988 | ₩30,855 | ₩30,962 | -0.09% | 1.7만 |
|---|
| 2025.10.17 | ₩30,813 | ₩30,895 | ₩30,801 | ₩30,856 | +0.14% | 6.2천 |
|---|
| 2025.10.16 | ₩30,734 | ₩30,895 | ₩30,654 | ₩30,847 | +0.37% | 6.8천 |
|---|
| 2025.10.15 | ₩30,734 | ₩30,881 | ₩30,601 | ₩30,681 | -0.17% | 8.9만 |
|---|
| 2025.10.14 | ₩30,855 | ₩30,855 | ₩30,641 | ₩30,734 | -0.39% | 8.3천 |
|---|
| 2025.10.13 | ₩30,467 | ₩30,706 | ₩30,467 | ₩30,684 | +0.71% | 7.8천 |
|---|
| 2025.10.10 | ₩30,654 | ₩30,734 | ₩30,541 | ₩30,710 | +0.18% | 9.6천 |
|---|