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 | ₩25,285 | ₩25,125 | ₩25,251 | +0.21% | 5.5만 |
| 2026.10.08 | ₩24,978 | ₩25,245 | ₩24,978 | ₩25,224 | +0.98% | 8천 |
| 2026.10.07 | ₩24,804 | ₩25,052 | ₩24,804 | ₩24,991 | +0.75% | 1.1만 |
| 2026.10.06 | ₩24,925 | ₩25,152 | ₩24,925 | ₩25,085 | +0.64% | 1.9만 |
| 2026.10.05 | ₩25,112 | ₩25,112 | ₩24,858 | ₩24,998 | -0.45% | 1.7만 |
| 2026.10.02 | ₩25,326 | ₩25,326 | ₩25,034 | ₩25,088 | -0.94% | 2.3만 |
| 2026.10.01 | ₩24,991 | ₩25,285 | ₩24,844 | ₩25,168 | +0.71% | 4.3만 |
| 2026.09.30 | ₩25,172 | ₩25,205 | ₩25,005 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩25,058 |
| -0.45% |
| 3.2만 |
| 2026.09.29 | ₩25,379 | ₩25,379 | ₩25,138 | ₩25,223 | -0.62% | 2만 |
|---|
| 2026.09.28 | ₩25,700 | ₩25,700 | ₩25,542 | ₩25,620 | -0.31% | 5만 |
|---|
| 2026.09.25 | ₩25,867 | ₩25,887 | ₩25,686 | ₩25,873 | +0.03% | 5.5만 |
|---|
| 2026.09.24 | ₩26,167 | ₩26,248 | ₩25,807 | ₩25,807 | -1.38% | 3.1만 |
|---|
| 2026.09.23 | ₩26,502 | ₩26,502 | ₩26,114 | ₩26,167 | -1.26% | 2.4만 |
|---|
| 2026.09.22 | ₩26,568 | ₩26,568 | ₩26,455 | ₩26,520 | -0.18% | 3.6만 |
|---|
| 2026.09.21 | ₩26,435 | ₩26,515 | ₩26,435 | ₩26,495 | +0.23% | 2.9만 |
|---|
| 2026.09.18 | ₩26,355 | ₩26,395 | ₩26,355 | ₩26,368 | +0.05% | 1.4만 |
|---|
| 2026.09.17 | ₩26,408 | ₩26,515 | ₩26,408 | ₩26,491 | +0.31% | 4.6만 |
|---|
| 2026.09.16 | ₩26,268 | ₩26,401 | ₩26,248 | ₩26,274 | +0.03% | 3.1만 |
|---|
| 2026.09.15 | ₩26,208 | ₩26,246 | ₩26,127 | ₩26,221 | +0.05% | 7.7천 |
|---|
| 2026.09.14 | ₩26,221 | ₩26,341 | ₩26,105 | ₩26,252 | +0.12% | 2.1만 |
|---|
| 2026.09.11 | ₩26,395 | ₩26,395 | ₩26,221 | ₩26,221 | -0.66% | 1.4만 |
|---|
| 2026.09.10 | ₩26,315 | ₩26,368 | ₩26,201 | ₩26,216 | -0.38% | 3.8만 |
|---|
| 2026.09.09 | ₩26,568 | ₩26,622 | ₩26,395 | ₩26,502 | -0.25% | 2.7만 |
|---|
| 2026.09.08 | ₩26,715 | ₩26,715 | ₩26,582 | ₩26,603 | -0.42% | 2.7만 |
|---|
| 2026.09.04 | ₩26,609 | ₩26,689 | ₩26,595 | ₩26,609 | 0.00% | 2.7만 |
|---|
| 2026.09.03 | ₩26,649 | ₩26,661 | ₩26,547 | ₩26,547 | -0.38% | 2.1만 |
|---|
| 2026.09.02 | ₩26,568 | ₩26,568 | ₩26,435 | ₩26,491 | -0.29% | 2.4만 |
|---|
| 2026.09.01 | ₩26,475 | ₩26,582 | ₩26,462 | ₩26,462 | -0.05% | 1.7만 |
|---|
| 2026.08.31 | ₩26,595 | ₩26,595 | ₩26,475 | ₩26,582 | -0.05% | 6.2만 |
|---|
| 2026.08.28 | ₩26,675 | ₩26,729 | ₩26,635 | ₩26,657 | -0.07% | 4만 |
|---|
| 2026.08.27 | ₩27,009 | ₩27,029 | ₩26,983 | ₩26,983 | -0.10% | 6.1만 |
|---|
| 2026.08.26 | ₩26,996 | ₩27,036 | ₩26,996 | ₩27,023 | +0.10% | 6.9천 |
|---|
| 2026.08.25 | ₩26,969 | ₩27,063 | ₩26,929 | ₩27,063 | +0.35% | 1.8만 |
|---|
| 2026.08.24 | ₩26,782 | ₩26,929 | ₩26,782 | ₩26,903 | +0.45% | 3만 |
|---|
| 2026.08.21 | ₩26,749 | ₩26,782 | ₩26,729 | ₩26,769 | +0.07% | 3.4만 |
|---|
| 2026.08.20 | ₩26,761 | ₩26,829 | ₩26,742 | ₩26,781 | +0.07% | 2.1만 |
|---|
| 2026.08.19 | ₩26,849 | ₩26,929 | ₩26,837 | ₩26,868 | +0.07% | 1.1만 |
|---|
| 2026.08.18 | ₩26,582 | ₩26,582 | ₩26,484 | ₩26,575 | -0.03% | 7.9천 |
|---|
| 2026.08.17 | ₩26,662 | ₩26,662 | ₩26,462 | ₩26,462 | -0.75% | 4.9만 |
|---|
| 2026.08.14 | ₩26,702 | ₩26,889 | ₩26,609 | ₩26,715 | +0.05% | 2.8만 |
|---|
| 2026.08.13 | ₩26,810 | ₩26,969 | ₩26,809 | ₩26,889 | +0.29% | 4.8만 |
|---|
| 2026.08.12 | ₩26,750 | ₩26,796 | ₩26,682 | ₩26,695 | -0.20% | 2.1만 |
|---|
| 2026.08.11 | ₩26,776 | ₩26,776 | ₩26,675 | ₩26,709 | -0.25% | 1.3만 |
|---|
| 2026.08.10 | ₩26,742 | ₩26,781 | ₩26,675 | ₩26,702 | -0.15% | 2.6만 |
|---|
| 2026.08.07 | ₩26,943 | ₩26,943 | ₩26,782 | ₩26,862 | -0.30% | 1.4만 |
|---|
| 2026.08.06 | ₩26,822 | ₩26,862 | ₩26,749 | ₩26,806 | -0.06% | 1.2만 |
|---|
| 2026.08.05 | ₩26,889 | ₩26,916 | ₩26,849 | ₩26,876 | -0.05% | 4.1만 |
|---|
| 2026.08.04 | ₩26,756 | ₩26,848 | ₩26,756 | ₩26,822 | +0.25% | 3.7만 |
|---|
| 2026.08.03 | ₩26,715 | ₩26,764 | ₩26,662 | ₩26,715 | 0.00% | 4.4만 |
|---|
| 2026.07.31 | ₩26,756 | ₩26,756 | ₩26,528 | ₩26,662 | -0.35% | 4.3만 |
|---|
| 2026.07.30 | ₩26,849 | ₩26,874 | ₩26,742 | ₩26,809 | -0.15% | 3.7만 |
|---|
| 2026.07.29 | ₩27,437 | ₩27,464 | ₩27,076 | ₩27,156 | -1.02% | 8.5만 |
|---|
| 2026.07.28 | ₩27,437 | ₩27,511 | ₩27,357 | ₩27,460 | +0.08% | 5.6만 |
|---|
| 2026.07.27 | ₩27,290 | ₩27,477 | ₩27,263 | ₩27,377 | +0.32% | 13.6만 |
|---|
| 2026.07.24 | ₩27,242 | ₩27,330 | ₩27,223 | ₩27,226 | -0.06% | 5.2천 |
|---|
| 2026.07.23 | ₩27,210 | ₩27,210 | ₩27,103 | ₩27,170 | -0.15% | 1.5만 |
|---|
| 2026.07.22 | ₩27,277 | ₩27,330 | ₩27,237 | ₩27,263 | -0.05% | 2.3만 |
|---|
| 2026.07.21 | ₩27,464 | ₩27,464 | ₩27,290 | ₩27,317 | -0.54% | 1.2만 |
|---|
| 2026.07.20 | ₩27,464 | ₩27,517 | ₩27,357 | ₩27,408 | -0.20% | 7.5만 |
|---|
| 2026.07.17 | ₩27,611 | ₩27,651 | ₩27,571 | ₩27,571 | -0.15% | 8.1천 |
|---|
| 2026.07.16 | ₩27,424 | ₩27,477 | ₩27,377 | ₩27,449 | +0.09% | 3.4천 |
|---|
| 2026.07.15 | ₩27,477 | ₩27,544 | ₩27,471 | ₩27,484 | +0.02% | 8.2천 |
|---|
| 2026.07.14 | ₩27,491 | ₩27,531 | ₩27,397 | ₩27,444 | -0.17% | 3.5만 |
|---|
| 2026.07.13 | ₩27,397 | ₩27,449 | ₩27,374 | ₩27,374 | -0.08% | 4천 |
|---|
| 2026.07.10 | ₩27,517 | ₩27,544 | ₩27,450 | ₩27,511 | -0.02% | 1.2만 |
|---|
| 2026.07.09 | ₩27,457 | ₩27,571 | ₩27,437 | ₩27,464 | +0.02% | 1.3만 |
|---|
| 2026.07.08 | ₩27,464 | ₩27,464 | ₩27,357 | ₩27,442 | -0.08% | 2.2만 |
|---|
| 2026.07.07 | ₩27,638 | ₩27,663 | ₩27,531 | ₩27,557 | -0.29% | 1.2만 |
|---|
| 2026.07.06 | ₩27,704 | ₩27,771 | ₩27,678 | ₩27,751 | +0.17% | 3.1만 |
|---|
| 2026.07.02 | ₩27,785 | ₩27,877 | ₩27,758 | ₩27,771 | -0.05% | 3.1천 |
|---|
| 2026.07.01 | ₩27,731 | ₩27,892 | ₩27,731 | ₩27,814 | +0.30% | 9천 |
|---|
| 2026.06.30 | ₩28,172 | ₩28,172 | ₩27,977 | ₩27,977 | -0.69% | 1.7만 |
|---|
| 2026.06.29 | ₩28,252 | ₩28,292 | ₩28,204 | ₩28,279 | +0.09% | 1.7만 |
|---|
| 2026.06.26 | ₩28,413 | ₩28,580 | ₩28,413 | ₩28,538 | +0.44% | 1.8만 |
|---|
| 2026.06.25 | ₩28,466 | ₩28,560 | ₩28,466 | ₩28,520 | +0.19% | 11.6만 |
|---|
| 2026.06.24 | ₩28,466 | ₩28,520 | ₩28,439 | ₩28,520 | +0.19% | 1.4만 |
|---|
| 2026.06.23 | ₩28,187 | ₩28,264 | ₩28,186 | ₩28,252 | +0.23% | 1.3만 |
|---|
| 2026.06.22 | ₩28,279 | ₩28,279 | ₩28,119 | ₩28,156 | -0.43% | 1만 |
|---|
| 2026.06.18 | ₩28,319 | ₩28,386 | ₩28,266 | ₩28,321 | +0.00% | 8.5천 |
|---|
| 2026.06.17 | ₩28,199 | ₩28,333 | ₩28,199 | ₩28,319 | +0.43% | 5.8천 |
|---|
| 2026.06.16 | ₩28,172 | ₩28,306 | ₩28,159 | ₩28,186 | +0.05% | 2.3만 |
|---|
| 2026.06.15 | ₩28,199 | ₩28,200 | ₩28,132 | ₩28,139 | -0.21% | 7.3천 |
|---|
| 2026.06.12 | ₩28,085 | ₩28,500 | ₩28,025 | ₩28,112 | +0.10% | 8.1천 |
|---|
| 2026.06.11 | ₩27,905 | ₩28,172 | ₩27,905 | ₩28,125 | +0.79% | 1.4만 |
|---|
| 2026.06.10 | ₩27,958 | ₩27,972 | ₩27,845 | ₩27,885 | -0.26% | 4천 |
|---|
| 2026.06.09 | ₩27,932 | ₩27,958 | ₩27,811 | ₩27,942 | +0.04% | 3.3만 |
|---|
| 2026.06.08 | ₩27,918 | ₩28,012 | ₩27,798 | ₩27,798 | -0.43% | 2.5만 |
|---|
| 2026.06.05 | ₩27,851 | ₩28,012 | ₩27,813 | ₩27,898 | +0.17% | 8.2만 |
|---|
| 2026.06.04 | ₩28,039 | ₩28,092 | ₩28,012 | ₩28,032 | -0.02% | 9.9천 |
|---|
| 2026.06.03 | ₩28,025 | ₩28,025 | ₩27,920 | ₩27,966 | -0.21% | 1.1만 |
|---|
| 2026.06.02 | ₩28,072 | ₩28,072 | ₩28,012 | ₩28,043 | -0.10% | 1.7만 |
|---|
| 2026.06.01 | ₩27,758 | ₩27,972 | ₩27,553 | ₩27,925 | +0.60% | 1.4만 |
|---|
| 2026.05.29 | ₩27,925 | ₩27,985 | ₩27,892 | ₩27,898 | -0.10% | 1.6만 |
|---|
| 2026.05.28 | ₩27,885 | ₩27,932 | ₩27,854 | ₩27,905 | +0.07% | 1.4만 |
|---|
| 2026.05.27 | ₩28,212 | ₩28,212 | ₩28,132 | ₩28,172 | -0.14% | 9.5천 |
|---|
| 2026.05.26 | ₩28,159 | ₩28,172 | ₩28,061 | ₩28,112 | -0.17% | 1.6만 |
|---|
| 2026.05.22 | ₩28,039 | ₩28,039 | ₩27,905 | ₩27,998 | -0.14% | 1.6만 |
|---|
| 2026.05.21 | ₩27,651 | ₩27,892 | ₩27,651 | ₩27,838 | +0.68% | 3.4만 |
|---|
| 2026.05.20 | ₩27,611 | ₩27,785 | ₩27,517 | ₩27,785 | +0.63% | 3만 |
|---|
| 2026.05.19 | ₩27,531 | ₩27,584 | ₩27,424 | ₩27,531 | 0.00% | 2.4만 |
|---|
| 2026.05.18 | ₩27,718 | ₩27,738 | ₩27,624 | ₩27,704 | -0.05% | 4.2만 |
|---|
| 2026.05.15 | ₩27,851 | ₩27,851 | ₩27,691 | ₩27,691 | -0.58% | 40.9만 |
|---|
| 2026.05.14 | ₩28,212 | ₩28,247 | ₩28,079 | ₩28,079 | -0.47% | 1.7만 |
|---|
| 2026.05.13 | ₩28,079 | ₩28,132 | ₩28,012 | ₩28,103 | +0.09% | 1.7만 |
|---|
| 2026.05.12 | ₩28,252 | ₩28,252 | ₩28,132 | ₩28,160 | -0.33% | 1만 |
|---|
| 2026.05.11 | ₩28,333 | ₩28,453 | ₩28,239 | ₩28,319 | -0.05% | 1.9만 |
|---|
| 2026.05.08 | ₩28,399 | ₩28,480 | ₩28,389 | ₩28,431 | +0.11% | 1.4만 |
|---|
| 2026.05.07 | ₩28,453 | ₩28,453 | ₩28,266 | ₩28,312 | -0.49% | 1.6만 |
|---|
| 2026.05.06 | ₩28,346 | ₩28,439 | ₩28,311 | ₩28,406 | +0.21% | 1.6만 |
|---|
| 2026.05.05 | ₩28,172 | ₩28,234 | ₩28,152 | ₩28,234 | +0.22% | 2만 |
|---|
| 2026.05.04 | ₩28,252 | ₩28,252 | ₩28,039 | ₩28,085 | -0.59% | 1.9만 |
|---|
| 2026.05.01 | ₩28,065 | ₩28,292 | ₩28,052 | ₩28,159 | +0.33% | 2.2만 |
|---|
| 2026.04.30 | ₩28,239 | ₩28,239 | ₩28,079 | ₩28,105 | -0.47% | 1.2만 |
|---|
| 2026.04.29 | ₩28,319 | ₩28,319 | ₩28,145 | ₩28,175 | -0.51% | 1.5만 |
|---|
| 2026.04.28 | ₩28,707 | ₩28,707 | ₩28,580 | ₩28,687 | -0.07% | 1.6만 |
|---|
| 2026.04.27 | ₩28,787 | ₩28,787 | ₩28,667 | ₩28,667 | -0.42% | 2.1만 |
|---|
| 2026.04.24 | ₩28,760 | ₩28,840 | ₩28,657 | ₩28,800 | +0.14% | 2.3만 |
|---|
| 2026.04.23 | ₩28,880 | ₩28,880 | ₩28,693 | ₩28,712 | -0.58% | 1.9만 |
|---|
| 2026.04.22 | ₩28,847 | ₩28,880 | ₩28,747 | ₩28,770 | -0.27% | 5.6만 |
|---|
| 2026.04.21 | ₩28,834 | ₩28,854 | ₩28,707 | ₩28,733 | -0.35% | 1.3만 |
|---|
| 2026.04.20 | ₩28,774 | ₩28,854 | ₩28,774 | ₩28,834 | +0.21% | 1.4만 |
|---|
| 2026.04.17 | ₩28,834 | ₩28,880 | ₩28,774 | ₩28,847 | +0.05% | 1.2만 |
|---|
| 2026.04.16 | ₩28,840 | ₩28,840 | ₩28,600 | ₩28,665 | -0.61% | 1.1만 |
|---|
| 2026.04.15 | ₩28,867 | ₩28,867 | ₩28,733 | ₩28,792 | -0.26% | 9.3천 |
|---|
| 2026.04.14 | ₩28,693 | ₩28,867 | ₩28,693 | ₩28,834 | +0.49% | 1.5만 |
|---|
| 2026.04.13 | ₩28,707 | ₩28,735 | ₩28,627 | ₩28,707 | 0.00% | 1.1만 |
|---|
| 2026.04.10 | ₩28,653 | ₩28,720 | ₩28,640 | ₩28,693 | +0.14% | 7.4천 |
|---|
| 2026.04.09 | ₩28,720 | ₩28,827 | ₩28,613 | ₩28,708 | -0.04% | 1.5만 |
|---|
| 2026.04.08 | ₩28,787 | ₩28,822 | ₩28,713 | ₩28,733 | -0.19% | 8.5천 |
|---|
| 2026.04.07 | ₩28,586 | ₩28,672 | ₩28,480 | ₩28,672 | +0.30% | 9.8천 |
|---|
| 2026.04.06 | ₩28,600 | ₩28,693 | ₩28,600 | ₩28,660 | +0.21% | 5.4천 |
|---|
| 2026.04.02 | ₩28,627 | ₩28,707 | ₩28,613 | ₩28,672 | +0.16% | 6.1천 |
|---|
| 2026.04.01 | ₩28,561 | ₩28,627 | ₩28,561 | ₩28,580 | +0.07% | 4.9천 |
|---|
| 2026.03.31 | ₩28,588 | ₩28,680 | ₩28,533 | ₩28,600 | +0.04% | 1.1만 |
|---|
| 2026.03.30 | ₩28,533 | ₩28,613 | ₩28,506 | ₩28,600 | +0.23% | 1.8만 |
|---|
| 2026.03.27 | ₩28,600 | ₩28,693 | ₩28,501 | ₩28,600 | 0.00% | 1.1만 |
|---|
| 2026.03.26 | ₩28,840 | ₩28,854 | ₩28,680 | ₩28,760 | -0.28% | 4.1만 |
|---|
| 2026.03.25 | ₩28,907 | ₩28,907 | ₩28,867 | ₩28,886 | -0.07% | 5.3천 |
|---|
| 2026.03.24 | ₩28,613 | ₩28,747 | ₩28,600 | ₩28,693 | +0.28% | 6.6천 |
|---|
| 2026.03.23 | ₩28,760 | ₩28,844 | ₩28,667 | ₩28,774 | +0.05% | 9.9만 |
|---|
| 2026.03.20 | ₩28,880 | ₩28,880 | ₩28,600 | ₩28,615 | -0.92% | 2만 |
|---|
| 2026.03.19 | ₩28,913 | ₩29,108 | ₩28,913 | ₩29,096 | +0.63% | 4.3천 |
|---|
| 2026.03.18 | ₩28,987 | ₩29,027 | ₩28,907 | ₩28,913 | -0.26% | 1.1만 |
|---|
| 2026.03.17 | ₩29,009 | ₩29,081 | ₩29,009 | ₩29,062 | +0.18% | 5.5천 |
|---|
| 2026.03.16 | ₩28,934 | ₩29,001 | ₩28,922 | ₩28,947 | +0.05% | 2.2만 |
|---|
| 2026.03.13 | ₩28,894 | ₩28,961 | ₩28,733 | ₩28,733 | -0.56% | 4.2만 |
|---|
| 2026.03.12 | ₩28,887 | ₩28,967 | ₩28,867 | ₩28,921 | +0.12% | 1.1만 |
|---|
| 2026.03.11 | ₩29,215 | ₩29,215 | ₩28,974 | ₩28,993 | -0.76% | 1.6만 |
|---|
| 2026.03.10 | ₩29,478 | ₩29,509 | ₩29,335 | ₩29,348 | -0.44% | 7.2천 |
|---|
| 2026.03.09 | ₩29,335 | ₩29,589 | ₩29,281 | ₩29,522 | +0.64% | 1.7만 |
|---|
| 2026.03.06 | ₩29,268 | ₩29,494 | ₩29,201 | ₩29,335 | +0.23% | 1.3만 |
|---|
| 2026.03.05 | ₩29,281 | ₩29,469 | ₩29,281 | ₩29,388 | +0.37% | 2.5만 |
|---|
| 2026.03.04 | ₩29,523 | ₩29,656 | ₩29,509 | ₩29,562 | +0.13% | 4.3만 |
|---|
| 2026.03.03 | ₩29,575 | ₩29,682 | ₩29,428 | ₩29,602 | +0.09% | 1.1만 |
|---|
| 2026.03.02 | ₩29,843 | ₩29,843 | ₩29,642 | ₩29,696 | -0.49% | 1.6만 |
|---|
| 2026.02.27 | ₩29,843 | ₩29,963 | ₩29,843 | ₩29,869 | +0.09% | 4만 |
|---|
| 2026.02.26 | ₩29,869 | ₩29,916 | ₩29,816 | ₩29,883 | +0.04% | 1.5만 |
|---|
| 2026.02.25 | ₩30,083 | ₩30,150 | ₩30,057 | ₩30,117 | +0.11% | 6.1천 |
|---|
| 2026.02.24 | ₩30,083 | ₩30,337 | ₩30,030 | ₩30,070 | -0.04% | 2만 |
|---|
| 2026.02.23 | ₩29,990 | ₩30,110 | ₩29,963 | ₩30,070 | +0.27% | 3.9만 |
|---|
| 2026.02.20 | ₩30,110 | ₩30,110 | ₩29,749 | ₩29,936 | -0.58% | 3.7만 |
|---|
| 2026.02.19 | ₩30,003 | ₩30,070 | ₩29,956 | ₩30,018 | +0.05% | 9.1천 |
|---|
| 2026.02.18 | ₩30,083 | ₩30,137 | ₩29,990 | ₩30,003 | -0.27% | 1.7만 |
|---|
| 2026.02.17 | ₩30,023 | ₩30,101 | ₩30,003 | ₩30,070 | +0.16% | 3만 |
|---|
| 2026.02.13 | ₩29,976 | ₩30,043 | ₩29,936 | ₩30,003 | +0.09% | 9.5만 |
|---|
| 2026.02.12 | ₩29,776 | ₩29,932 | ₩29,756 | ₩29,856 | +0.27% | 4.2만 |
|---|
| 2026.02.11 | ₩29,736 | ₩29,749 | ₩29,669 | ₩29,702 | -0.11% | 1.1만 |
|---|
| 2026.02.10 | ₩29,716 | ₩29,788 | ₩29,716 | ₩29,776 | +0.20% | 1.1만 |
|---|
| 2026.02.09 | ₩29,375 | ₩29,589 | ₩29,375 | ₩29,550 | +0.60% | 1.1만 |
|---|
| 2026.02.06 | ₩29,529 | ₩29,561 | ₩29,442 | ₩29,509 | -0.07% | 5.7천 |
|---|
| 2026.02.05 | ₩29,428 | ₩29,533 | ₩29,321 | ₩29,455 | +0.09% | 1.6만 |
|---|
| 2026.02.04 | ₩29,215 | ₩29,308 | ₩29,193 | ₩29,268 | +0.18% | 9.9천 |
|---|
| 2026.02.03 | ₩29,188 | ₩29,241 | ₩29,161 | ₩29,241 | +0.18% | 1.2만 |
|---|
| 2026.02.02 | ₩29,428 | ₩29,428 | ₩29,188 | ₩29,228 | -0.68% | 2.2만 |
|---|
| 2026.01.30 | ₩29,352 | ₩29,415 | ₩29,281 | ₩29,308 | -0.15% | 1.1만 |
|---|
| 2026.01.29 | ₩29,308 | ₩29,442 | ₩29,268 | ₩29,428 | +0.41% | 1.6만 |
|---|
| 2026.01.28 | ₩29,682 | ₩29,722 | ₩29,602 | ₩29,696 | +0.05% | 2.5만 |
|---|
| 2026.01.27 | ₩29,856 | ₩29,856 | ₩29,669 | ₩29,669 | -0.63% | 8천 |
|---|
| 2026.01.26 | ₩29,803 | ₩29,883 | ₩29,803 | ₩29,816 | +0.04% | 1.4만 |
|---|
| 2026.01.23 | ₩29,656 | ₩29,789 | ₩29,598 | ₩29,763 | +0.36% | 9.3천 |
|---|
| 2026.01.22 | ₩29,616 | ₩29,656 | ₩29,482 | ₩29,589 | -0.09% | 4.3만 |
|---|
| 2026.01.21 | ₩29,335 | ₩29,535 | ₩29,335 | ₩29,482 | +0.50% | 3만 |
|---|
| 2026.01.20 | ₩29,375 | ₩29,428 | ₩29,268 | ₩29,362 | -0.05% | 2만 |
|---|
| 2026.01.16 | ₩29,749 | ₩29,763 | ₩29,616 | ₩29,682 | -0.22% | 2.4만 |
|---|
| 2026.01.15 | ₩29,803 | ₩29,816 | ₩29,749 | ₩29,789 | -0.04% | 1.5만 |
|---|
| 2026.01.14 | ₩29,575 | ₩29,803 | ₩29,575 | ₩29,749 | +0.59% | 5천 |
|---|
| 2026.01.13 | ₩29,549 | ₩29,629 | ₩29,522 | ₩29,589 | +0.14% | 8.4천 |
|---|
| 2026.01.12 | ₩29,495 | ₩29,656 | ₩29,455 | ₩29,575 | +0.27% | 1.1만 |
|---|
| 2026.01.09 | ₩29,415 | ₩29,567 | ₩29,402 | ₩29,549 | +0.45% | 8.3천 |
|---|
| 2026.01.08 | ₩29,402 | ₩29,469 | ₩29,402 | ₩29,448 | +0.16% | 1.6만 |
|---|
| 2026.01.07 | ₩29,541 | ₩29,575 | ₩29,482 | ₩29,535 | -0.02% | 1만 |
|---|
| 2026.01.06 | ₩29,388 | ₩29,442 | ₩29,295 | ₩29,408 | +0.07% | 3.4만 |
|---|
| 2026.01.05 | ₩29,402 | ₩29,470 | ₩29,336 | ₩29,469 | +0.23% | 1.2만 |
|---|
| 2026.01.02 | ₩29,482 | ₩29,482 | ₩29,321 | ₩29,388 | -0.32% | 2.7만 |
|---|
| 2025.12.31 | ₩29,535 | ₩29,642 | ₩29,415 | ₩29,455 | -0.27% | 2.4만 |
|---|
| 2025.12.30 | ₩29,669 | ₩29,709 | ₩29,535 | ₩29,595 | -0.25% | 3.6만 |
|---|
| 2025.12.29 | ₩29,856 | ₩29,963 | ₩29,856 | ₩29,923 | +0.22% | 3만 |
|---|
| 2025.12.26 | ₩29,910 | ₩29,936 | ₩29,763 | ₩29,829 | -0.27% | 3.4만 |
|---|
| 2025.12.24 | ₩29,803 | ₩29,896 | ₩29,789 | ₩29,853 | +0.17% | 8.8천 |
|---|
| 2025.12.23 | ₩29,682 | ₩29,816 | ₩29,656 | ₩29,803 | +0.41% | 2.4만 |
|---|
| 2025.12.22 | ₩29,709 | ₩29,749 | ₩29,656 | ₩29,709 | 0.00% | 1.6만 |
|---|
| 2025.12.19 | ₩29,722 | ₩29,816 | ₩29,716 | ₩29,745 | +0.08% | 7.1천 |
|---|
| 2025.12.18 | ₩29,789 | ₩29,829 | ₩29,756 | ₩29,805 | +0.05% | 6.7천 |
|---|
| 2025.12.17 | ₩29,696 | ₩29,696 | ₩29,589 | ₩29,662 | -0.11% | 1.2만 |
|---|
| 2025.12.16 | ₩29,562 | ₩29,696 | ₩29,549 | ₩29,670 | +0.37% | 1.2만 |
|---|
| 2025.12.15 | ₩29,656 | ₩29,656 | ₩29,525 | ₩29,563 | -0.31% | 9천 |
|---|
| 2025.12.12 | ₩29,602 | ₩29,602 | ₩29,509 | ₩29,549 | -0.18% | 1.3만 |
|---|
| 2025.12.11 | ₩29,816 | ₩30,023 | ₩29,809 | ₩29,816 | 0.00% | 2.4만 |
|---|
| 2025.12.10 | ₩29,759 | ₩29,829 | ₩29,749 | ₩29,761 | +0.01% | 8.9천 |
|---|
| 2025.12.09 | ₩29,736 | ₩29,749 | ₩29,662 | ₩29,672 | -0.22% | 1.6만 |
|---|
| 2025.12.08 | ₩29,709 | ₩29,725 | ₩29,509 | ₩29,629 | -0.27% | 5.8만 |
|---|
| 2025.12.05 | ₩29,843 | ₩29,868 | ₩29,669 | ₩29,724 | -0.40% | 7.5천 |
|---|
| 2025.12.04 | ₩30,003 | ₩30,003 | ₩29,856 | ₩29,865 | -0.46% | 2만 |
|---|
| 2025.12.03 | ₩30,003 | ₩30,051 | ₩29,927 | ₩30,004 | +0.00% | 6.2천 |
|---|
| 2025.12.02 | ₩29,855 | ₩30,002 | ₩29,819 | ₩29,923 | +0.23% | 8.7천 |
|---|
| 2025.12.01 | ₩29,976 | ₩29,976 | ₩29,843 | ₩29,897 | -0.26% | 2.1만 |
|---|
| 2025.11.28 | ₩30,163 | ₩30,270 | ₩30,123 | ₩30,208 | +0.15% | 9천 |
|---|
| 2025.11.26 | ₩30,163 | ₩30,270 | ₩30,119 | ₩30,237 | +0.24% | 4.2만 |
|---|
| 2025.11.25 | ₩30,530 | ₩30,551 | ₩30,491 | ₩30,492 | -0.12% | 2.3만 |
|---|
| 2025.11.24 | ₩30,417 | ₩30,498 | ₩30,364 | ₩30,432 | +0.05% | 2.6만 |
|---|
| 2025.11.21 | ₩30,337 | ₩30,351 | ₩30,270 | ₩30,325 | -0.04% | 1.2만 |
|---|
| 2025.11.20 | ₩30,190 | ₩30,310 | ₩30,177 | ₩30,278 | +0.29% | 1.1만 |
|---|
| 2025.11.19 | ₩30,150 | ₩30,270 | ₩30,097 | ₩30,150 | 0.00% | 1만 |
|---|
| 2025.11.18 | ₩30,224 | ₩30,257 | ₩30,150 | ₩30,206 | -0.06% | 1.5만 |
|---|
| 2025.11.17 | ₩30,150 | ₩30,244 | ₩30,091 | ₩30,204 | +0.18% | 6.2천 |
|---|
| 2025.11.14 | ₩30,484 | ₩30,484 | ₩30,070 | ₩30,151 | -1.09% | 9.9천 |
|---|
| 2025.11.13 | ₩30,337 | ₩30,431 | ₩30,310 | ₩30,310 | -0.09% | 1.3만 |
|---|
| 2025.11.12 | ₩30,431 | ₩30,538 | ₩30,387 | ₩30,457 | +0.09% | 1.9만 |
|---|
| 2025.11.11 | ₩30,524 | ₩30,524 | ₩30,377 | ₩30,404 | -0.39% | 2.2만 |
|---|
| 2025.11.10 | ₩30,348 | ₩30,348 | ₩30,230 | ₩30,292 | -0.18% | 2.3만 |
|---|
| 2025.11.07 | ₩30,123 | ₩30,417 | ₩30,123 | ₩30,298 | +0.58% | 1.2만 |
|---|
| 2025.11.06 | ₩30,244 | ₩30,391 | ₩30,244 | ₩30,377 | +0.44% | 1.2만 |
|---|
| 2025.11.05 | ₩30,336 | ₩30,336 | ₩30,070 | ₩30,083 | -0.83% | 1.9만 |
|---|
| 2025.11.04 | ₩30,337 | ₩30,431 | ₩30,310 | ₩30,371 | +0.11% | 5.4천 |
|---|
| 2025.11.03 | ₩30,177 | ₩30,337 | ₩30,177 | ₩30,244 | +0.22% | 6.9천 |
|---|
| 2025.10.31 | ₩30,524 | ₩30,524 | ₩30,341 | ₩30,377 | -0.48% | 1.8만 |
|---|
| 2025.10.30 | ₩30,415 | ₩30,578 | ₩30,415 | ₩30,472 | +0.19% | 1.2만 |
|---|
| 2025.10.29 | ₩31,166 | ₩31,166 | ₩30,858 | ₩30,931 | -0.75% | 4.9만 |
|---|
| 2025.10.28 | ₩31,164 | ₩31,219 | ₩31,139 | ₩31,159 | -0.02% | 8.7천 |
|---|
| 2025.10.27 | ₩30,992 | ₩31,152 | ₩30,898 | ₩31,120 | +0.41% | 2.3만 |
|---|
| 2025.10.24 | ₩30,995 | ₩31,072 | ₩30,858 | ₩30,985 | -0.03% | 2.6만 |
|---|
| 2025.10.23 | ₩31,046 | ₩31,059 | ₩30,885 | ₩30,992 | -0.17% | 3.3만 |
|---|
| 2025.10.22 | ₩31,126 | ₩31,166 | ₩31,059 | ₩31,127 | +0.00% | 31.7만 |
|---|
| 2025.10.21 | ₩31,046 | ₩31,126 | ₩31,005 | ₩31,094 | +0.15% | 1.8만 |
|---|
| 2025.10.20 | ₩30,992 | ₩30,992 | ₩30,858 | ₩30,965 | -0.09% | 1.7만 |
|---|
| 2025.10.17 | ₩30,817 | ₩30,898 | ₩30,805 | ₩30,860 | +0.14% | 6.2천 |
|---|
| 2025.10.16 | ₩30,738 | ₩30,898 | ₩30,658 | ₩30,850 | +0.37% | 6.8천 |
|---|
| 2025.10.15 | ₩30,738 | ₩30,885 | ₩30,604 | ₩30,685 | -0.17% | 8.9만 |
|---|
| 2025.10.14 | ₩30,858 | ₩30,858 | ₩30,645 | ₩30,738 | -0.39% | 8.3천 |
|---|
| 2025.10.13 | ₩30,471 | ₩30,710 | ₩30,471 | ₩30,687 | +0.71% | 7.8천 |
|---|
| 2025.10.10 | ₩30,658 | ₩30,738 | ₩30,544 | ₩30,714 | +0.18% | 9.6천 |
|---|