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 | ₩25,197 | ₩25,284 | ₩25,124 | ₩25,250 | +0.21% | 5.5만 |
| 2026.10.08 | ₩24,977 | ₩25,244 | ₩24,977 | ₩25,223 | +0.98% | 8천 |
| 2026.10.07 | ₩24,803 | ₩25,050 | ₩24,803 | ₩24,990 | +0.75% | 1.1만 |
| 2026.10.06 | ₩24,923 | ₩25,151 | ₩24,923 | ₩25,084 | +0.64% | 1.9만 |
| 2026.10.05 | ₩25,111 | ₩25,111 | ₩24,857 | ₩24,997 | -0.45% | 1.7만 |
| 2026.10.02 | ₩25,324 | ₩25,324 | ₩25,033 | ₩25,087 | -0.94% | 2.3만 |
| 2026.10.01 | ₩24,990 | ₩25,284 | ₩24,843 | ₩25,167 | +0.71% | 4.3만 |
| 2026.09.30 | ₩25,171 | ₩25,204 | ₩25,004 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩25,057 |
| -0.45% |
| 3.2만 |
| 2026.09.29 | ₩25,378 | ₩25,378 | ₩25,137 | ₩25,221 | -0.62% | 2만 |
|---|
| 2026.09.28 | ₩25,699 | ₩25,699 | ₩25,541 | ₩25,618 | -0.31% | 5만 |
|---|
| 2026.09.25 | ₩25,866 | ₩25,886 | ₩25,685 | ₩25,872 | +0.03% | 5.5만 |
|---|
| 2026.09.24 | ₩26,166 | ₩26,247 | ₩25,805 | ₩25,805 | -1.38% | 3.1만 |
|---|
| 2026.09.23 | ₩26,500 | ₩26,500 | ₩26,113 | ₩26,166 | -1.26% | 2.4만 |
|---|
| 2026.09.22 | ₩26,567 | ₩26,567 | ₩26,454 | ₩26,519 | -0.18% | 3.6만 |
|---|
| 2026.09.21 | ₩26,434 | ₩26,514 | ₩26,434 | ₩26,494 | +0.23% | 2.9만 |
|---|
| 2026.09.18 | ₩26,353 | ₩26,394 | ₩26,353 | ₩26,367 | +0.05% | 1.4만 |
|---|
| 2026.09.17 | ₩26,407 | ₩26,514 | ₩26,407 | ₩26,490 | +0.31% | 4.6만 |
|---|
| 2026.09.16 | ₩26,267 | ₩26,400 | ₩26,247 | ₩26,273 | +0.03% | 3.1만 |
|---|
| 2026.09.15 | ₩26,206 | ₩26,245 | ₩26,126 | ₩26,220 | +0.05% | 7.7천 |
|---|
| 2026.09.14 | ₩26,220 | ₩26,340 | ₩26,104 | ₩26,251 | +0.12% | 2.1만 |
|---|
| 2026.09.11 | ₩26,394 | ₩26,394 | ₩26,220 | ₩26,220 | -0.66% | 1.4만 |
|---|
| 2026.09.10 | ₩26,313 | ₩26,367 | ₩26,200 | ₩26,214 | -0.38% | 3.8만 |
|---|
| 2026.09.09 | ₩26,567 | ₩26,621 | ₩26,394 | ₩26,500 | -0.25% | 2.7만 |
|---|
| 2026.09.08 | ₩26,714 | ₩26,714 | ₩26,581 | ₩26,602 | -0.42% | 2.7만 |
|---|
| 2026.09.04 | ₩26,607 | ₩26,688 | ₩26,594 | ₩26,607 | 0.00% | 2.7만 |
|---|
| 2026.09.03 | ₩26,647 | ₩26,659 | ₩26,546 | ₩26,546 | -0.38% | 2.1만 |
|---|
| 2026.09.02 | ₩26,567 | ₩26,567 | ₩26,434 | ₩26,490 | -0.29% | 2.4만 |
|---|
| 2026.09.01 | ₩26,474 | ₩26,581 | ₩26,460 | ₩26,460 | -0.05% | 1.7만 |
|---|
| 2026.08.31 | ₩26,594 | ₩26,594 | ₩26,474 | ₩26,581 | -0.05% | 6.2만 |
|---|
| 2026.08.28 | ₩26,674 | ₩26,728 | ₩26,634 | ₩26,655 | -0.07% | 4만 |
|---|
| 2026.08.27 | ₩27,008 | ₩27,028 | ₩26,982 | ₩26,982 | -0.10% | 6.1만 |
|---|
| 2026.08.26 | ₩26,995 | ₩27,035 | ₩26,995 | ₩27,022 | +0.10% | 6.9천 |
|---|
| 2026.08.25 | ₩26,968 | ₩27,062 | ₩26,928 | ₩27,062 | +0.35% | 1.8만 |
|---|
| 2026.08.24 | ₩26,781 | ₩26,928 | ₩26,781 | ₩26,901 | +0.45% | 3만 |
|---|
| 2026.08.21 | ₩26,748 | ₩26,781 | ₩26,728 | ₩26,768 | +0.07% | 3.4만 |
|---|
| 2026.08.20 | ₩26,760 | ₩26,828 | ₩26,741 | ₩26,780 | +0.07% | 2.1만 |
|---|
| 2026.08.19 | ₩26,848 | ₩26,928 | ₩26,836 | ₩26,867 | +0.07% | 1.1만 |
|---|
| 2026.08.18 | ₩26,581 | ₩26,581 | ₩26,483 | ₩26,574 | -0.03% | 7.9천 |
|---|
| 2026.08.17 | ₩26,661 | ₩26,661 | ₩26,460 | ₩26,460 | -0.75% | 4.9만 |
|---|
| 2026.08.14 | ₩26,701 | ₩26,888 | ₩26,607 | ₩26,714 | +0.05% | 2.8만 |
|---|
| 2026.08.13 | ₩26,809 | ₩26,968 | ₩26,808 | ₩26,888 | +0.29% | 4.8만 |
|---|
| 2026.08.12 | ₩26,749 | ₩26,794 | ₩26,681 | ₩26,694 | -0.20% | 2.1만 |
|---|
| 2026.08.11 | ₩26,774 | ₩26,774 | ₩26,674 | ₩26,708 | -0.25% | 1.3만 |
|---|
| 2026.08.10 | ₩26,741 | ₩26,780 | ₩26,674 | ₩26,701 | -0.15% | 2.6만 |
|---|
| 2026.08.07 | ₩26,941 | ₩26,941 | ₩26,781 | ₩26,861 | -0.30% | 1.4만 |
|---|
| 2026.08.06 | ₩26,821 | ₩26,861 | ₩26,748 | ₩26,805 | -0.06% | 1.2만 |
|---|
| 2026.08.05 | ₩26,888 | ₩26,915 | ₩26,848 | ₩26,875 | -0.05% | 4.1만 |
|---|
| 2026.08.04 | ₩26,754 | ₩26,847 | ₩26,754 | ₩26,821 | +0.25% | 3.7만 |
|---|
| 2026.08.03 | ₩26,714 | ₩26,762 | ₩26,661 | ₩26,714 | 0.00% | 4.4만 |
|---|
| 2026.07.31 | ₩26,754 | ₩26,754 | ₩26,527 | ₩26,661 | -0.35% | 4.3만 |
|---|
| 2026.07.30 | ₩26,848 | ₩26,873 | ₩26,741 | ₩26,808 | -0.15% | 3.7만 |
|---|
| 2026.07.29 | ₩27,436 | ₩27,463 | ₩27,075 | ₩27,155 | -1.02% | 8.5만 |
|---|
| 2026.07.28 | ₩27,436 | ₩27,509 | ₩27,356 | ₩27,459 | +0.08% | 5.6만 |
|---|
| 2026.07.27 | ₩27,289 | ₩27,476 | ₩27,262 | ₩27,376 | +0.32% | 13.6만 |
|---|
| 2026.07.24 | ₩27,241 | ₩27,329 | ₩27,222 | ₩27,225 | -0.06% | 5.2천 |
|---|
| 2026.07.23 | ₩27,209 | ₩27,209 | ₩27,102 | ₩27,169 | -0.15% | 1.5만 |
|---|
| 2026.07.22 | ₩27,276 | ₩27,329 | ₩27,235 | ₩27,262 | -0.05% | 2.3만 |
|---|
| 2026.07.21 | ₩27,463 | ₩27,463 | ₩27,289 | ₩27,316 | -0.54% | 1.2만 |
|---|
| 2026.07.20 | ₩27,463 | ₩27,516 | ₩27,356 | ₩27,406 | -0.20% | 7.5만 |
|---|
| 2026.07.17 | ₩27,610 | ₩27,650 | ₩27,570 | ₩27,570 | -0.15% | 8.1천 |
|---|
| 2026.07.16 | ₩27,423 | ₩27,476 | ₩27,376 | ₩27,448 | +0.09% | 3.4천 |
|---|
| 2026.07.15 | ₩27,476 | ₩27,543 | ₩27,469 | ₩27,483 | +0.02% | 8.2천 |
|---|
| 2026.07.14 | ₩27,489 | ₩27,529 | ₩27,396 | ₩27,443 | -0.17% | 3.5만 |
|---|
| 2026.07.13 | ₩27,396 | ₩27,448 | ₩27,373 | ₩27,373 | -0.08% | 4천 |
|---|
| 2026.07.10 | ₩27,516 | ₩27,543 | ₩27,449 | ₩27,509 | -0.02% | 1.2만 |
|---|
| 2026.07.09 | ₩27,456 | ₩27,570 | ₩27,436 | ₩27,463 | +0.02% | 1.3만 |
|---|
| 2026.07.08 | ₩27,463 | ₩27,463 | ₩27,356 | ₩27,441 | -0.08% | 2.2만 |
|---|
| 2026.07.07 | ₩27,636 | ₩27,662 | ₩27,529 | ₩27,556 | -0.29% | 1.2만 |
|---|
| 2026.07.06 | ₩27,703 | ₩27,770 | ₩27,676 | ₩27,750 | +0.17% | 3.1만 |
|---|
| 2026.07.02 | ₩27,783 | ₩27,876 | ₩27,757 | ₩27,770 | -0.05% | 3.1천 |
|---|
| 2026.07.01 | ₩27,730 | ₩27,890 | ₩27,730 | ₩27,813 | +0.30% | 9천 |
|---|
| 2026.06.30 | ₩28,171 | ₩28,171 | ₩27,976 | ₩27,976 | -0.69% | 1.7만 |
|---|
| 2026.06.29 | ₩28,251 | ₩28,291 | ₩28,203 | ₩28,278 | +0.09% | 1.7만 |
|---|
| 2026.06.26 | ₩28,411 | ₩28,578 | ₩28,411 | ₩28,537 | +0.44% | 1.8만 |
|---|
| 2026.06.25 | ₩28,465 | ₩28,558 | ₩28,465 | ₩28,518 | +0.19% | 11.6만 |
|---|
| 2026.06.24 | ₩28,465 | ₩28,518 | ₩28,438 | ₩28,518 | +0.19% | 1.4만 |
|---|
| 2026.06.23 | ₩28,186 | ₩28,263 | ₩28,184 | ₩28,251 | +0.23% | 1.3만 |
|---|
| 2026.06.22 | ₩28,278 | ₩28,278 | ₩28,117 | ₩28,155 | -0.43% | 1만 |
|---|
| 2026.06.18 | ₩28,318 | ₩28,385 | ₩28,264 | ₩28,319 | +0.00% | 8.5천 |
|---|
| 2026.06.17 | ₩28,198 | ₩28,331 | ₩28,198 | ₩28,318 | +0.43% | 5.8천 |
|---|
| 2026.06.16 | ₩28,171 | ₩28,305 | ₩28,158 | ₩28,184 | +0.05% | 2.3만 |
|---|
| 2026.06.15 | ₩28,198 | ₩28,199 | ₩28,131 | ₩28,137 | -0.21% | 7.3천 |
|---|
| 2026.06.12 | ₩28,084 | ₩28,498 | ₩28,024 | ₩28,111 | +0.10% | 8.1천 |
|---|
| 2026.06.11 | ₩27,904 | ₩28,171 | ₩27,904 | ₩28,124 | +0.79% | 1.4만 |
|---|
| 2026.06.10 | ₩27,957 | ₩27,970 | ₩27,843 | ₩27,884 | -0.26% | 4천 |
|---|
| 2026.06.09 | ₩27,930 | ₩27,957 | ₩27,810 | ₩27,941 | +0.04% | 3.3만 |
|---|
| 2026.06.08 | ₩27,917 | ₩28,011 | ₩27,797 | ₩27,797 | -0.43% | 2.5만 |
|---|
| 2026.06.05 | ₩27,850 | ₩28,011 | ₩27,811 | ₩27,897 | +0.17% | 8.2만 |
|---|
| 2026.06.04 | ₩28,037 | ₩28,091 | ₩28,011 | ₩28,031 | -0.02% | 9.9천 |
|---|
| 2026.06.03 | ₩28,024 | ₩28,024 | ₩27,918 | ₩27,965 | -0.21% | 1.1만 |
|---|
| 2026.06.02 | ₩28,071 | ₩28,071 | ₩28,011 | ₩28,041 | -0.10% | 1.7만 |
|---|
| 2026.06.01 | ₩27,757 | ₩27,970 | ₩27,552 | ₩27,924 | +0.60% | 1.4만 |
|---|
| 2026.05.29 | ₩27,924 | ₩27,984 | ₩27,890 | ₩27,897 | -0.10% | 1.6만 |
|---|
| 2026.05.28 | ₩27,884 | ₩27,930 | ₩27,853 | ₩27,904 | +0.07% | 1.4만 |
|---|
| 2026.05.27 | ₩28,211 | ₩28,211 | ₩28,131 | ₩28,171 | -0.14% | 9.5천 |
|---|
| 2026.05.26 | ₩28,158 | ₩28,171 | ₩28,060 | ₩28,111 | -0.17% | 1.6만 |
|---|
| 2026.05.22 | ₩28,037 | ₩28,037 | ₩27,904 | ₩27,997 | -0.14% | 1.6만 |
|---|
| 2026.05.21 | ₩27,650 | ₩27,890 | ₩27,650 | ₩27,837 | +0.68% | 3.4만 |
|---|
| 2026.05.20 | ₩27,610 | ₩27,783 | ₩27,516 | ₩27,783 | +0.63% | 3만 |
|---|
| 2026.05.19 | ₩27,529 | ₩27,583 | ₩27,423 | ₩27,529 | 0.00% | 2.4만 |
|---|
| 2026.05.18 | ₩27,717 | ₩27,737 | ₩27,623 | ₩27,703 | -0.05% | 4.2만 |
|---|
| 2026.05.15 | ₩27,850 | ₩27,850 | ₩27,690 | ₩27,690 | -0.58% | 40.9만 |
|---|
| 2026.05.14 | ₩28,211 | ₩28,246 | ₩28,077 | ₩28,077 | -0.47% | 1.7만 |
|---|
| 2026.05.13 | ₩28,077 | ₩28,131 | ₩28,011 | ₩28,101 | +0.09% | 1.7만 |
|---|
| 2026.05.12 | ₩28,251 | ₩28,251 | ₩28,131 | ₩28,159 | -0.33% | 1만 |
|---|
| 2026.05.11 | ₩28,331 | ₩28,452 | ₩28,238 | ₩28,318 | -0.05% | 1.9만 |
|---|
| 2026.05.08 | ₩28,398 | ₩28,478 | ₩28,387 | ₩28,430 | +0.11% | 1.4만 |
|---|
| 2026.05.07 | ₩28,452 | ₩28,452 | ₩28,264 | ₩28,311 | -0.49% | 1.6만 |
|---|
| 2026.05.06 | ₩28,345 | ₩28,438 | ₩28,310 | ₩28,405 | +0.21% | 1.6만 |
|---|
| 2026.05.05 | ₩28,171 | ₩28,232 | ₩28,151 | ₩28,232 | +0.22% | 2만 |
|---|
| 2026.05.04 | ₩28,251 | ₩28,251 | ₩28,037 | ₩28,084 | -0.59% | 1.9만 |
|---|
| 2026.05.01 | ₩28,064 | ₩28,291 | ₩28,051 | ₩28,158 | +0.33% | 2.2만 |
|---|
| 2026.04.30 | ₩28,238 | ₩28,238 | ₩28,077 | ₩28,104 | -0.47% | 1.2만 |
|---|
| 2026.04.29 | ₩28,318 | ₩28,318 | ₩28,144 | ₩28,174 | -0.51% | 1.5만 |
|---|
| 2026.04.28 | ₩28,705 | ₩28,705 | ₩28,578 | ₩28,685 | -0.07% | 1.6만 |
|---|
| 2026.04.27 | ₩28,786 | ₩28,786 | ₩28,665 | ₩28,665 | -0.42% | 2.1만 |
|---|
| 2026.04.24 | ₩28,759 | ₩28,839 | ₩28,656 | ₩28,799 | +0.14% | 2.3만 |
|---|
| 2026.04.23 | ₩28,879 | ₩28,879 | ₩28,692 | ₩28,711 | -0.58% | 1.9만 |
|---|
| 2026.04.22 | ₩28,846 | ₩28,879 | ₩28,746 | ₩28,768 | -0.27% | 5.6만 |
|---|
| 2026.04.21 | ₩28,832 | ₩28,852 | ₩28,705 | ₩28,732 | -0.35% | 1.3만 |
|---|
| 2026.04.20 | ₩28,772 | ₩28,852 | ₩28,772 | ₩28,832 | +0.21% | 1.4만 |
|---|
| 2026.04.17 | ₩28,832 | ₩28,879 | ₩28,772 | ₩28,846 | +0.05% | 1.2만 |
|---|
| 2026.04.16 | ₩28,839 | ₩28,839 | ₩28,599 | ₩28,664 | -0.61% | 1.1만 |
|---|
| 2026.04.15 | ₩28,866 | ₩28,866 | ₩28,732 | ₩28,791 | -0.26% | 9.3천 |
|---|
| 2026.04.14 | ₩28,692 | ₩28,866 | ₩28,692 | ₩28,832 | +0.49% | 1.5만 |
|---|
| 2026.04.13 | ₩28,705 | ₩28,734 | ₩28,625 | ₩28,705 | 0.00% | 1.1만 |
|---|
| 2026.04.10 | ₩28,652 | ₩28,719 | ₩28,639 | ₩28,692 | +0.14% | 7.4천 |
|---|
| 2026.04.09 | ₩28,719 | ₩28,826 | ₩28,612 | ₩28,707 | -0.04% | 1.5만 |
|---|
| 2026.04.08 | ₩28,786 | ₩28,820 | ₩28,712 | ₩28,732 | -0.19% | 8.5천 |
|---|
| 2026.04.07 | ₩28,585 | ₩28,671 | ₩28,478 | ₩28,671 | +0.30% | 9.8천 |
|---|
| 2026.04.06 | ₩28,599 | ₩28,692 | ₩28,599 | ₩28,659 | +0.21% | 5.4천 |
|---|
| 2026.04.02 | ₩28,625 | ₩28,705 | ₩28,612 | ₩28,671 | +0.16% | 6.1천 |
|---|
| 2026.04.01 | ₩28,560 | ₩28,625 | ₩28,560 | ₩28,578 | +0.07% | 4.9천 |
|---|
| 2026.03.31 | ₩28,587 | ₩28,679 | ₩28,532 | ₩28,599 | +0.04% | 1.1만 |
|---|
| 2026.03.30 | ₩28,532 | ₩28,612 | ₩28,505 | ₩28,599 | +0.23% | 1.8만 |
|---|
| 2026.03.27 | ₩28,599 | ₩28,692 | ₩28,500 | ₩28,599 | 0.00% | 1.1만 |
|---|
| 2026.03.26 | ₩28,839 | ₩28,852 | ₩28,679 | ₩28,759 | -0.28% | 4.1만 |
|---|
| 2026.03.25 | ₩28,906 | ₩28,906 | ₩28,866 | ₩28,885 | -0.07% | 5.3천 |
|---|
| 2026.03.24 | ₩28,612 | ₩28,746 | ₩28,599 | ₩28,692 | +0.28% | 6.6천 |
|---|
| 2026.03.23 | ₩28,759 | ₩28,843 | ₩28,665 | ₩28,772 | +0.05% | 9.9만 |
|---|
| 2026.03.20 | ₩28,879 | ₩28,879 | ₩28,599 | ₩28,613 | -0.92% | 2만 |
|---|
| 2026.03.19 | ₩28,911 | ₩29,106 | ₩28,911 | ₩29,094 | +0.63% | 4.3천 |
|---|
| 2026.03.18 | ₩28,986 | ₩29,026 | ₩28,906 | ₩28,911 | -0.26% | 1.1만 |
|---|
| 2026.03.17 | ₩29,007 | ₩29,080 | ₩29,007 | ₩29,061 | +0.18% | 5.5천 |
|---|
| 2026.03.16 | ₩28,933 | ₩28,999 | ₩28,921 | ₩28,946 | +0.05% | 2.2만 |
|---|
| 2026.03.13 | ₩28,893 | ₩28,959 | ₩28,732 | ₩28,732 | -0.56% | 4.2만 |
|---|
| 2026.03.12 | ₩28,886 | ₩28,966 | ₩28,866 | ₩28,919 | +0.12% | 1.1만 |
|---|
| 2026.03.11 | ₩29,213 | ₩29,213 | ₩28,973 | ₩28,991 | -0.76% | 1.6만 |
|---|
| 2026.03.10 | ₩29,477 | ₩29,507 | ₩29,334 | ₩29,347 | -0.44% | 7.2천 |
|---|
| 2026.03.09 | ₩29,334 | ₩29,587 | ₩29,280 | ₩29,521 | +0.64% | 1.7만 |
|---|
| 2026.03.06 | ₩29,267 | ₩29,493 | ₩29,200 | ₩29,334 | +0.23% | 1.3만 |
|---|
| 2026.03.05 | ₩29,280 | ₩29,467 | ₩29,280 | ₩29,387 | +0.37% | 2.5만 |
|---|
| 2026.03.04 | ₩29,522 | ₩29,654 | ₩29,507 | ₩29,561 | +0.13% | 4.3만 |
|---|
| 2026.03.03 | ₩29,574 | ₩29,681 | ₩29,427 | ₩29,601 | +0.09% | 1.1만 |
|---|
| 2026.03.02 | ₩29,841 | ₩29,841 | ₩29,641 | ₩29,694 | -0.49% | 1.6만 |
|---|
| 2026.02.27 | ₩29,841 | ₩29,962 | ₩29,841 | ₩29,868 | +0.09% | 4만 |
|---|
| 2026.02.26 | ₩29,868 | ₩29,915 | ₩29,815 | ₩29,881 | +0.04% | 1.5만 |
|---|
| 2026.02.25 | ₩30,082 | ₩30,149 | ₩30,055 | ₩30,115 | +0.11% | 6.1천 |
|---|
| 2026.02.24 | ₩30,082 | ₩30,336 | ₩30,028 | ₩30,069 | -0.04% | 2만 |
|---|
| 2026.02.23 | ₩29,988 | ₩30,109 | ₩29,962 | ₩30,069 | +0.27% | 3.9만 |
|---|
| 2026.02.20 | ₩30,109 | ₩30,109 | ₩29,748 | ₩29,935 | -0.58% | 3.7만 |
|---|
| 2026.02.19 | ₩30,002 | ₩30,069 | ₩29,955 | ₩30,016 | +0.05% | 9.1천 |
|---|
| 2026.02.18 | ₩30,082 | ₩30,135 | ₩29,988 | ₩30,002 | -0.27% | 1.7만 |
|---|
| 2026.02.17 | ₩30,022 | ₩30,099 | ₩30,002 | ₩30,069 | +0.16% | 3만 |
|---|
| 2026.02.13 | ₩29,975 | ₩30,042 | ₩29,935 | ₩30,002 | +0.09% | 9.5만 |
|---|
| 2026.02.12 | ₩29,775 | ₩29,931 | ₩29,754 | ₩29,855 | +0.27% | 4.2만 |
|---|
| 2026.02.11 | ₩29,734 | ₩29,748 | ₩29,668 | ₩29,701 | -0.11% | 1.1만 |
|---|
| 2026.02.10 | ₩29,714 | ₩29,787 | ₩29,714 | ₩29,775 | +0.20% | 1.1만 |
|---|
| 2026.02.09 | ₩29,374 | ₩29,587 | ₩29,374 | ₩29,549 | +0.60% | 1.1만 |
|---|
| 2026.02.06 | ₩29,527 | ₩29,559 | ₩29,440 | ₩29,507 | -0.07% | 5.7천 |
|---|
| 2026.02.05 | ₩29,427 | ₩29,531 | ₩29,320 | ₩29,454 | +0.09% | 1.6만 |
|---|
| 2026.02.04 | ₩29,213 | ₩29,307 | ₩29,192 | ₩29,267 | +0.18% | 9.9천 |
|---|
| 2026.02.03 | ₩29,187 | ₩29,240 | ₩29,160 | ₩29,240 | +0.18% | 1.2만 |
|---|
| 2026.02.02 | ₩29,427 | ₩29,427 | ₩29,187 | ₩29,227 | -0.68% | 2.2만 |
|---|
| 2026.01.30 | ₩29,351 | ₩29,414 | ₩29,280 | ₩29,307 | -0.15% | 1.1만 |
|---|
| 2026.01.29 | ₩29,307 | ₩29,440 | ₩29,267 | ₩29,427 | +0.41% | 1.6만 |
|---|
| 2026.01.28 | ₩29,681 | ₩29,721 | ₩29,601 | ₩29,694 | +0.05% | 2.5만 |
|---|
| 2026.01.27 | ₩29,855 | ₩29,855 | ₩29,668 | ₩29,668 | -0.63% | 8천 |
|---|
| 2026.01.26 | ₩29,801 | ₩29,881 | ₩29,801 | ₩29,815 | +0.04% | 1.4만 |
|---|
| 2026.01.23 | ₩29,654 | ₩29,788 | ₩29,597 | ₩29,761 | +0.36% | 9.3천 |
|---|
| 2026.01.22 | ₩29,614 | ₩29,654 | ₩29,481 | ₩29,587 | -0.09% | 4.3만 |
|---|
| 2026.01.21 | ₩29,334 | ₩29,534 | ₩29,334 | ₩29,481 | +0.50% | 3만 |
|---|
| 2026.01.20 | ₩29,374 | ₩29,427 | ₩29,267 | ₩29,360 | -0.05% | 2만 |
|---|
| 2026.01.16 | ₩29,748 | ₩29,761 | ₩29,614 | ₩29,681 | -0.22% | 2.4만 |
|---|
| 2026.01.15 | ₩29,801 | ₩29,815 | ₩29,748 | ₩29,788 | -0.04% | 1.5만 |
|---|
| 2026.01.14 | ₩29,574 | ₩29,801 | ₩29,574 | ₩29,748 | +0.59% | 5천 |
|---|
| 2026.01.13 | ₩29,547 | ₩29,628 | ₩29,521 | ₩29,587 | +0.14% | 8.4천 |
|---|
| 2026.01.12 | ₩29,494 | ₩29,654 | ₩29,454 | ₩29,574 | +0.27% | 1.1만 |
|---|
| 2026.01.09 | ₩29,414 | ₩29,566 | ₩29,400 | ₩29,547 | +0.45% | 8.3천 |
|---|
| 2026.01.08 | ₩29,400 | ₩29,467 | ₩29,400 | ₩29,447 | +0.16% | 1.6만 |
|---|
| 2026.01.07 | ₩29,539 | ₩29,574 | ₩29,481 | ₩29,534 | -0.02% | 1만 |
|---|
| 2026.01.06 | ₩29,387 | ₩29,440 | ₩29,293 | ₩29,407 | +0.07% | 3.4만 |
|---|
| 2026.01.05 | ₩29,400 | ₩29,469 | ₩29,335 | ₩29,467 | +0.23% | 1.2만 |
|---|
| 2026.01.02 | ₩29,481 | ₩29,481 | ₩29,320 | ₩29,387 | -0.32% | 2.7만 |
|---|
| 2025.12.31 | ₩29,534 | ₩29,641 | ₩29,414 | ₩29,454 | -0.27% | 2.4만 |
|---|
| 2025.12.30 | ₩29,668 | ₩29,708 | ₩29,534 | ₩29,594 | -0.25% | 3.6만 |
|---|
| 2025.12.29 | ₩29,855 | ₩29,962 | ₩29,855 | ₩29,922 | +0.22% | 3만 |
|---|
| 2025.12.26 | ₩29,908 | ₩29,935 | ₩29,761 | ₩29,828 | -0.27% | 3.4만 |
|---|
| 2025.12.24 | ₩29,801 | ₩29,895 | ₩29,788 | ₩29,852 | +0.17% | 8.8천 |
|---|
| 2025.12.23 | ₩29,681 | ₩29,815 | ₩29,654 | ₩29,801 | +0.41% | 2.4만 |
|---|
| 2025.12.22 | ₩29,708 | ₩29,748 | ₩29,654 | ₩29,708 | 0.00% | 1.6만 |
|---|
| 2025.12.19 | ₩29,721 | ₩29,815 | ₩29,714 | ₩29,744 | +0.08% | 7.1천 |
|---|
| 2025.12.18 | ₩29,788 | ₩29,828 | ₩29,754 | ₩29,804 | +0.05% | 6.7천 |
|---|
| 2025.12.17 | ₩29,694 | ₩29,694 | ₩29,587 | ₩29,661 | -0.11% | 1.2만 |
|---|
| 2025.12.16 | ₩29,561 | ₩29,694 | ₩29,547 | ₩29,669 | +0.37% | 1.2만 |
|---|
| 2025.12.15 | ₩29,654 | ₩29,654 | ₩29,523 | ₩29,562 | -0.31% | 9천 |
|---|
| 2025.12.12 | ₩29,601 | ₩29,601 | ₩29,507 | ₩29,547 | -0.18% | 1.3만 |
|---|
| 2025.12.11 | ₩29,815 | ₩30,022 | ₩29,808 | ₩29,815 | 0.00% | 2.4만 |
|---|
| 2025.12.10 | ₩29,757 | ₩29,828 | ₩29,748 | ₩29,760 | +0.01% | 8.9천 |
|---|
| 2025.12.09 | ₩29,734 | ₩29,748 | ₩29,661 | ₩29,670 | -0.22% | 1.6만 |
|---|
| 2025.12.08 | ₩29,708 | ₩29,724 | ₩29,507 | ₩29,628 | -0.27% | 5.8만 |
|---|
| 2025.12.05 | ₩29,841 | ₩29,867 | ₩29,668 | ₩29,722 | -0.40% | 7.5천 |
|---|
| 2025.12.04 | ₩30,002 | ₩30,002 | ₩29,855 | ₩29,864 | -0.46% | 2만 |
|---|
| 2025.12.03 | ₩30,002 | ₩30,050 | ₩29,926 | ₩30,003 | +0.00% | 6.2천 |
|---|
| 2025.12.02 | ₩29,853 | ₩30,000 | ₩29,817 | ₩29,922 | +0.23% | 8.7천 |
|---|
| 2025.12.01 | ₩29,975 | ₩29,975 | ₩29,841 | ₩29,896 | -0.26% | 2.1만 |
|---|
| 2025.11.28 | ₩30,162 | ₩30,269 | ₩30,122 | ₩30,206 | +0.15% | 9천 |
|---|
| 2025.11.26 | ₩30,162 | ₩30,269 | ₩30,118 | ₩30,236 | +0.24% | 4.2만 |
|---|
| 2025.11.25 | ₩30,528 | ₩30,550 | ₩30,490 | ₩30,491 | -0.12% | 2.3만 |
|---|
| 2025.11.24 | ₩30,416 | ₩30,496 | ₩30,363 | ₩30,431 | +0.05% | 2.6만 |
|---|
| 2025.11.21 | ₩30,336 | ₩30,349 | ₩30,269 | ₩30,324 | -0.04% | 1.2만 |
|---|
| 2025.11.20 | ₩30,189 | ₩30,309 | ₩30,175 | ₩30,277 | +0.29% | 1.1만 |
|---|
| 2025.11.19 | ₩30,149 | ₩30,269 | ₩30,095 | ₩30,149 | 0.00% | 1만 |
|---|
| 2025.11.18 | ₩30,222 | ₩30,256 | ₩30,149 | ₩30,205 | -0.06% | 1.5만 |
|---|
| 2025.11.17 | ₩30,149 | ₩30,242 | ₩30,090 | ₩30,202 | +0.18% | 6.2천 |
|---|
| 2025.11.14 | ₩30,483 | ₩30,483 | ₩30,069 | ₩30,150 | -1.09% | 9.9천 |
|---|
| 2025.11.13 | ₩30,336 | ₩30,429 | ₩30,309 | ₩30,309 | -0.09% | 1.3만 |
|---|
| 2025.11.12 | ₩30,429 | ₩30,536 | ₩30,385 | ₩30,456 | +0.09% | 1.9만 |
|---|
| 2025.11.11 | ₩30,523 | ₩30,523 | ₩30,376 | ₩30,403 | -0.39% | 2.2만 |
|---|
| 2025.11.10 | ₩30,347 | ₩30,347 | ₩30,229 | ₩30,290 | -0.18% | 2.3만 |
|---|
| 2025.11.07 | ₩30,122 | ₩30,416 | ₩30,122 | ₩30,297 | +0.58% | 1.2만 |
|---|
| 2025.11.06 | ₩30,242 | ₩30,389 | ₩30,242 | ₩30,376 | +0.44% | 1.2만 |
|---|
| 2025.11.05 | ₩30,334 | ₩30,334 | ₩30,069 | ₩30,082 | -0.83% | 1.9만 |
|---|
| 2025.11.04 | ₩30,336 | ₩30,429 | ₩30,309 | ₩30,369 | +0.11% | 5.4천 |
|---|
| 2025.11.03 | ₩30,175 | ₩30,336 | ₩30,175 | ₩30,242 | +0.22% | 6.9천 |
|---|
| 2025.10.31 | ₩30,523 | ₩30,523 | ₩30,340 | ₩30,376 | -0.48% | 1.8만 |
|---|
| 2025.10.30 | ₩30,413 | ₩30,576 | ₩30,413 | ₩30,471 | +0.19% | 1.2만 |
|---|
| 2025.10.29 | ₩31,164 | ₩31,164 | ₩30,857 | ₩30,929 | -0.75% | 4.9만 |
|---|
| 2025.10.28 | ₩31,163 | ₩31,218 | ₩31,138 | ₩31,158 | -0.02% | 8.7천 |
|---|
| 2025.10.27 | ₩30,991 | ₩31,151 | ₩30,897 | ₩31,119 | +0.41% | 2.3만 |
|---|
| 2025.10.24 | ₩30,993 | ₩31,071 | ₩30,857 | ₩30,984 | -0.03% | 2.6만 |
|---|
| 2025.10.23 | ₩31,044 | ₩31,057 | ₩30,884 | ₩30,991 | -0.17% | 3.3만 |
|---|
| 2025.10.22 | ₩31,124 | ₩31,164 | ₩31,057 | ₩31,126 | +0.00% | 31.7만 |
|---|
| 2025.10.21 | ₩31,044 | ₩31,124 | ₩31,004 | ₩31,092 | +0.15% | 1.8만 |
|---|
| 2025.10.20 | ₩30,991 | ₩30,991 | ₩30,857 | ₩30,964 | -0.09% | 1.7만 |
|---|
| 2025.10.17 | ₩30,816 | ₩30,897 | ₩30,804 | ₩30,858 | +0.14% | 6.2천 |
|---|
| 2025.10.16 | ₩30,737 | ₩30,897 | ₩30,657 | ₩30,849 | +0.37% | 6.8천 |
|---|
| 2025.10.15 | ₩30,737 | ₩30,884 | ₩30,603 | ₩30,683 | -0.17% | 8.9만 |
|---|
| 2025.10.14 | ₩30,857 | ₩30,857 | ₩30,643 | ₩30,737 | -0.39% | 8.3천 |
|---|
| 2025.10.13 | ₩30,469 | ₩30,709 | ₩30,469 | ₩30,686 | +0.71% | 7.8천 |
|---|
| 2025.10.10 | ₩30,657 | ₩30,737 | ₩30,543 | ₩30,713 | +0.18% | 9.6천 |
|---|