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 | ₩25,182 | ₩25,269 | ₩25,109 | ₩25,234 | +0.21% | 5.5만 |
| 2026.10.08 | ₩24,962 | ₩25,229 | ₩24,962 | ₩25,208 | +0.98% | 8천 |
| 2026.10.07 | ₩24,788 | ₩25,035 | ₩24,788 | ₩24,975 | +0.75% | 1.1만 |
| 2026.10.06 | ₩24,909 | ₩25,136 | ₩24,909 | ₩25,069 | +0.64% | 1.9만 |
| 2026.10.05 | ₩25,096 | ₩25,096 | ₩24,842 | ₩24,982 | -0.45% | 1.7만 |
| 2026.10.02 | ₩25,309 | ₩25,309 | ₩25,018 | ₩25,072 | -0.94% | 2.3만 |
| 2026.10.01 | ₩24,975 | ₩25,269 | ₩24,828 | ₩25,152 | +0.71% | 4.3만 |
| 2026.09.30 | ₩25,156 | ₩25,189 | ₩24,989 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩25,042 |
| -0.45% |
| 3.2만 |
| 2026.09.29 | ₩25,363 | ₩25,363 | ₩25,122 | ₩25,206 | -0.62% | 2만 |
|---|
| 2026.09.28 | ₩25,683 | ₩25,683 | ₩25,526 | ₩25,603 | -0.31% | 5만 |
|---|
| 2026.09.25 | ₩25,850 | ₩25,870 | ₩25,670 | ₩25,857 | +0.03% | 5.5만 |
|---|
| 2026.09.24 | ₩26,151 | ₩26,231 | ₩25,790 | ₩25,790 | -1.38% | 3.1만 |
|---|
| 2026.09.23 | ₩26,485 | ₩26,485 | ₩26,097 | ₩26,151 | -1.26% | 2.4만 |
|---|
| 2026.09.22 | ₩26,551 | ₩26,551 | ₩26,438 | ₩26,503 | -0.18% | 3.6만 |
|---|
| 2026.09.21 | ₩26,418 | ₩26,498 | ₩26,418 | ₩26,478 | +0.23% | 2.9만 |
|---|
| 2026.09.18 | ₩26,338 | ₩26,378 | ₩26,338 | ₩26,351 | +0.05% | 1.4만 |
|---|
| 2026.09.17 | ₩26,391 | ₩26,498 | ₩26,391 | ₩26,474 | +0.31% | 4.6만 |
|---|
| 2026.09.16 | ₩26,251 | ₩26,384 | ₩26,231 | ₩26,258 | +0.03% | 3.1만 |
|---|
| 2026.09.15 | ₩26,191 | ₩26,229 | ₩26,111 | ₩26,204 | +0.05% | 7.7천 |
|---|
| 2026.09.14 | ₩26,204 | ₩26,324 | ₩26,088 | ₩26,235 | +0.12% | 2.1만 |
|---|
| 2026.09.11 | ₩26,378 | ₩26,378 | ₩26,204 | ₩26,204 | -0.66% | 1.4만 |
|---|
| 2026.09.10 | ₩26,298 | ₩26,351 | ₩26,184 | ₩26,199 | -0.38% | 3.8만 |
|---|
| 2026.09.09 | ₩26,551 | ₩26,605 | ₩26,378 | ₩26,485 | -0.25% | 2.7만 |
|---|
| 2026.09.08 | ₩26,698 | ₩26,698 | ₩26,565 | ₩26,586 | -0.42% | 2.7만 |
|---|
| 2026.09.04 | ₩26,591 | ₩26,672 | ₩26,578 | ₩26,591 | 0.00% | 2.7만 |
|---|
| 2026.09.03 | ₩26,631 | ₩26,643 | ₩26,530 | ₩26,530 | -0.38% | 2.1만 |
|---|
| 2026.09.02 | ₩26,551 | ₩26,551 | ₩26,418 | ₩26,474 | -0.29% | 2.4만 |
|---|
| 2026.09.01 | ₩26,458 | ₩26,565 | ₩26,444 | ₩26,444 | -0.05% | 1.7만 |
|---|
| 2026.08.31 | ₩26,578 | ₩26,578 | ₩26,458 | ₩26,565 | -0.05% | 6.2만 |
|---|
| 2026.08.28 | ₩26,658 | ₩26,712 | ₩26,618 | ₩26,639 | -0.07% | 4만 |
|---|
| 2026.08.27 | ₩26,992 | ₩27,012 | ₩26,965 | ₩26,965 | -0.10% | 6.1만 |
|---|
| 2026.08.26 | ₩26,979 | ₩27,019 | ₩26,979 | ₩27,005 | +0.10% | 6.9천 |
|---|
| 2026.08.25 | ₩26,952 | ₩27,045 | ₩26,912 | ₩27,045 | +0.35% | 1.8만 |
|---|
| 2026.08.24 | ₩26,765 | ₩26,912 | ₩26,765 | ₩26,885 | +0.45% | 3만 |
|---|
| 2026.08.21 | ₩26,732 | ₩26,765 | ₩26,712 | ₩26,752 | +0.07% | 3.4만 |
|---|
| 2026.08.20 | ₩26,744 | ₩26,812 | ₩26,725 | ₩26,764 | +0.07% | 2.1만 |
|---|
| 2026.08.19 | ₩26,832 | ₩26,912 | ₩26,820 | ₩26,851 | +0.07% | 1.1만 |
|---|
| 2026.08.18 | ₩26,565 | ₩26,565 | ₩26,467 | ₩26,558 | -0.03% | 7.9천 |
|---|
| 2026.08.17 | ₩26,645 | ₩26,645 | ₩26,444 | ₩26,444 | -0.75% | 4.9만 |
|---|
| 2026.08.14 | ₩26,685 | ₩26,872 | ₩26,591 | ₩26,698 | +0.05% | 2.8만 |
|---|
| 2026.08.13 | ₩26,793 | ₩26,952 | ₩26,792 | ₩26,872 | +0.29% | 4.8만 |
|---|
| 2026.08.12 | ₩26,733 | ₩26,778 | ₩26,665 | ₩26,678 | -0.20% | 2.1만 |
|---|
| 2026.08.11 | ₩26,758 | ₩26,758 | ₩26,658 | ₩26,692 | -0.25% | 1.3만 |
|---|
| 2026.08.10 | ₩26,725 | ₩26,764 | ₩26,658 | ₩26,685 | -0.15% | 2.6만 |
|---|
| 2026.08.07 | ₩26,925 | ₩26,925 | ₩26,765 | ₩26,845 | -0.30% | 1.4만 |
|---|
| 2026.08.06 | ₩26,805 | ₩26,845 | ₩26,732 | ₩26,789 | -0.06% | 1.2만 |
|---|
| 2026.08.05 | ₩26,872 | ₩26,899 | ₩26,832 | ₩26,859 | -0.05% | 4.1만 |
|---|
| 2026.08.04 | ₩26,738 | ₩26,830 | ₩26,738 | ₩26,805 | +0.25% | 3.7만 |
|---|
| 2026.08.03 | ₩26,698 | ₩26,746 | ₩26,645 | ₩26,698 | 0.00% | 4.4만 |
|---|
| 2026.07.31 | ₩26,738 | ₩26,738 | ₩26,511 | ₩26,645 | -0.35% | 4.3만 |
|---|
| 2026.07.30 | ₩26,832 | ₩26,857 | ₩26,725 | ₩26,792 | -0.15% | 3.7만 |
|---|
| 2026.07.29 | ₩27,419 | ₩27,446 | ₩27,059 | ₩27,139 | -1.02% | 8.5만 |
|---|
| 2026.07.28 | ₩27,419 | ₩27,493 | ₩27,339 | ₩27,442 | +0.08% | 5.6만 |
|---|
| 2026.07.27 | ₩27,273 | ₩27,460 | ₩27,246 | ₩27,359 | +0.32% | 13.6만 |
|---|
| 2026.07.24 | ₩27,224 | ₩27,313 | ₩27,206 | ₩27,208 | -0.06% | 5.2천 |
|---|
| 2026.07.23 | ₩27,192 | ₩27,192 | ₩27,086 | ₩27,152 | -0.15% | 1.5만 |
|---|
| 2026.07.22 | ₩27,259 | ₩27,313 | ₩27,219 | ₩27,246 | -0.05% | 2.3만 |
|---|
| 2026.07.21 | ₩27,446 | ₩27,446 | ₩27,273 | ₩27,299 | -0.54% | 1.2만 |
|---|
| 2026.07.20 | ₩27,446 | ₩27,500 | ₩27,339 | ₩27,390 | -0.20% | 7.5만 |
|---|
| 2026.07.17 | ₩27,593 | ₩27,633 | ₩27,553 | ₩27,553 | -0.15% | 8.1천 |
|---|
| 2026.07.16 | ₩27,406 | ₩27,460 | ₩27,359 | ₩27,431 | +0.09% | 3.4천 |
|---|
| 2026.07.15 | ₩27,460 | ₩27,526 | ₩27,453 | ₩27,466 | +0.02% | 8.2천 |
|---|
| 2026.07.14 | ₩27,473 | ₩27,513 | ₩27,379 | ₩27,426 | -0.17% | 3.5만 |
|---|
| 2026.07.13 | ₩27,379 | ₩27,431 | ₩27,357 | ₩27,357 | -0.08% | 4천 |
|---|
| 2026.07.10 | ₩27,500 | ₩27,526 | ₩27,433 | ₩27,493 | -0.02% | 1.2만 |
|---|
| 2026.07.09 | ₩27,439 | ₩27,553 | ₩27,419 | ₩27,446 | +0.02% | 1.3만 |
|---|
| 2026.07.08 | ₩27,446 | ₩27,446 | ₩27,339 | ₩27,425 | -0.08% | 2.2만 |
|---|
| 2026.07.07 | ₩27,620 | ₩27,645 | ₩27,513 | ₩27,540 | -0.29% | 1.2만 |
|---|
| 2026.07.06 | ₩27,687 | ₩27,753 | ₩27,660 | ₩27,733 | +0.17% | 3.1만 |
|---|
| 2026.07.02 | ₩27,767 | ₩27,859 | ₩27,740 | ₩27,753 | -0.05% | 3.1천 |
|---|
| 2026.07.01 | ₩27,713 | ₩27,874 | ₩27,713 | ₩27,796 | +0.30% | 9천 |
|---|
| 2026.06.30 | ₩28,154 | ₩28,154 | ₩27,959 | ₩27,959 | -0.69% | 1.7만 |
|---|
| 2026.06.29 | ₩28,234 | ₩28,274 | ₩28,186 | ₩28,261 | +0.09% | 1.7만 |
|---|
| 2026.06.26 | ₩28,394 | ₩28,561 | ₩28,394 | ₩28,520 | +0.44% | 1.8만 |
|---|
| 2026.06.25 | ₩28,448 | ₩28,541 | ₩28,448 | ₩28,501 | +0.19% | 11.6만 |
|---|
| 2026.06.24 | ₩28,448 | ₩28,501 | ₩28,421 | ₩28,501 | +0.19% | 1.4만 |
|---|
| 2026.06.23 | ₩28,169 | ₩28,246 | ₩28,167 | ₩28,234 | +0.23% | 1.3만 |
|---|
| 2026.06.22 | ₩28,261 | ₩28,261 | ₩28,101 | ₩28,138 | -0.43% | 1만 |
|---|
| 2026.06.18 | ₩28,301 | ₩28,368 | ₩28,248 | ₩28,302 | +0.00% | 8.5천 |
|---|
| 2026.06.17 | ₩28,181 | ₩28,314 | ₩28,181 | ₩28,301 | +0.43% | 5.8천 |
|---|
| 2026.06.16 | ₩28,154 | ₩28,288 | ₩28,141 | ₩28,167 | +0.05% | 2.3만 |
|---|
| 2026.06.15 | ₩28,181 | ₩28,182 | ₩28,114 | ₩28,121 | -0.21% | 7.3천 |
|---|
| 2026.06.12 | ₩28,067 | ₩28,481 | ₩28,007 | ₩28,094 | +0.10% | 8.1천 |
|---|
| 2026.06.11 | ₩27,887 | ₩28,154 | ₩27,887 | ₩28,107 | +0.79% | 1.4만 |
|---|
| 2026.06.10 | ₩27,940 | ₩27,954 | ₩27,827 | ₩27,867 | -0.26% | 4천 |
|---|
| 2026.06.09 | ₩27,914 | ₩27,940 | ₩27,793 | ₩27,924 | +0.04% | 3.3만 |
|---|
| 2026.06.08 | ₩27,900 | ₩27,994 | ₩27,780 | ₩27,780 | -0.43% | 2.5만 |
|---|
| 2026.06.05 | ₩27,833 | ₩27,994 | ₩27,795 | ₩27,880 | +0.17% | 8.2만 |
|---|
| 2026.06.04 | ₩28,020 | ₩28,074 | ₩27,994 | ₩28,014 | -0.02% | 9.9천 |
|---|
| 2026.06.03 | ₩28,007 | ₩28,007 | ₩27,902 | ₩27,948 | -0.21% | 1.1만 |
|---|
| 2026.06.02 | ₩28,054 | ₩28,054 | ₩27,994 | ₩28,024 | -0.10% | 1.7만 |
|---|
| 2026.06.01 | ₩27,740 | ₩27,954 | ₩27,536 | ₩27,907 | +0.60% | 1.4만 |
|---|
| 2026.05.29 | ₩27,907 | ₩27,967 | ₩27,874 | ₩27,880 | -0.10% | 1.6만 |
|---|
| 2026.05.28 | ₩27,867 | ₩27,914 | ₩27,836 | ₩27,887 | +0.07% | 1.4만 |
|---|
| 2026.05.27 | ₩28,194 | ₩28,194 | ₩28,114 | ₩28,154 | -0.14% | 9.5천 |
|---|
| 2026.05.26 | ₩28,141 | ₩28,154 | ₩28,043 | ₩28,094 | -0.17% | 1.6만 |
|---|
| 2026.05.22 | ₩28,020 | ₩28,020 | ₩27,887 | ₩27,980 | -0.14% | 1.6만 |
|---|
| 2026.05.21 | ₩27,633 | ₩27,874 | ₩27,633 | ₩27,820 | +0.68% | 3.4만 |
|---|
| 2026.05.20 | ₩27,593 | ₩27,767 | ₩27,500 | ₩27,767 | +0.63% | 3만 |
|---|
| 2026.05.19 | ₩27,513 | ₩27,566 | ₩27,406 | ₩27,513 | 0.00% | 2.4만 |
|---|
| 2026.05.18 | ₩27,700 | ₩27,720 | ₩27,606 | ₩27,687 | -0.05% | 4.2만 |
|---|
| 2026.05.15 | ₩27,833 | ₩27,833 | ₩27,673 | ₩27,673 | -0.58% | 40.9만 |
|---|
| 2026.05.14 | ₩28,194 | ₩28,229 | ₩28,061 | ₩28,061 | -0.47% | 1.7만 |
|---|
| 2026.05.13 | ₩28,061 | ₩28,114 | ₩27,994 | ₩28,085 | +0.09% | 1.7만 |
|---|
| 2026.05.12 | ₩28,234 | ₩28,234 | ₩28,114 | ₩28,142 | -0.33% | 1만 |
|---|
| 2026.05.11 | ₩28,314 | ₩28,434 | ₩28,221 | ₩28,301 | -0.05% | 1.9만 |
|---|
| 2026.05.08 | ₩28,381 | ₩28,461 | ₩28,370 | ₩28,413 | +0.11% | 1.4만 |
|---|
| 2026.05.07 | ₩28,434 | ₩28,434 | ₩28,248 | ₩28,294 | -0.49% | 1.6만 |
|---|
| 2026.05.06 | ₩28,328 | ₩28,421 | ₩28,293 | ₩28,388 | +0.21% | 1.6만 |
|---|
| 2026.05.05 | ₩28,154 | ₩28,215 | ₩28,134 | ₩28,215 | +0.22% | 2만 |
|---|
| 2026.05.04 | ₩28,234 | ₩28,234 | ₩28,020 | ₩28,067 | -0.59% | 1.9만 |
|---|
| 2026.05.01 | ₩28,047 | ₩28,274 | ₩28,034 | ₩28,141 | +0.33% | 2.2만 |
|---|
| 2026.04.30 | ₩28,221 | ₩28,221 | ₩28,061 | ₩28,087 | -0.47% | 1.2만 |
|---|
| 2026.04.29 | ₩28,301 | ₩28,301 | ₩28,127 | ₩28,157 | -0.51% | 1.5만 |
|---|
| 2026.04.28 | ₩28,688 | ₩28,688 | ₩28,561 | ₩28,668 | -0.07% | 1.6만 |
|---|
| 2026.04.27 | ₩28,768 | ₩28,768 | ₩28,648 | ₩28,648 | -0.42% | 2.1만 |
|---|
| 2026.04.24 | ₩28,742 | ₩28,822 | ₩28,639 | ₩28,782 | +0.14% | 2.3만 |
|---|
| 2026.04.23 | ₩28,862 | ₩28,862 | ₩28,675 | ₩28,694 | -0.58% | 1.9만 |
|---|
| 2026.04.22 | ₩28,828 | ₩28,862 | ₩28,728 | ₩28,751 | -0.27% | 5.6만 |
|---|
| 2026.04.21 | ₩28,815 | ₩28,835 | ₩28,688 | ₩28,715 | -0.35% | 1.3만 |
|---|
| 2026.04.20 | ₩28,755 | ₩28,835 | ₩28,755 | ₩28,815 | +0.21% | 1.4만 |
|---|
| 2026.04.17 | ₩28,815 | ₩28,862 | ₩28,755 | ₩28,828 | +0.05% | 1.2만 |
|---|
| 2026.04.16 | ₩28,822 | ₩28,822 | ₩28,581 | ₩28,647 | -0.61% | 1.1만 |
|---|
| 2026.04.15 | ₩28,849 | ₩28,849 | ₩28,715 | ₩28,774 | -0.26% | 9.3천 |
|---|
| 2026.04.14 | ₩28,675 | ₩28,849 | ₩28,675 | ₩28,815 | +0.49% | 1.5만 |
|---|
| 2026.04.13 | ₩28,688 | ₩28,716 | ₩28,608 | ₩28,688 | 0.00% | 1.1만 |
|---|
| 2026.04.10 | ₩28,635 | ₩28,702 | ₩28,621 | ₩28,675 | +0.14% | 7.4천 |
|---|
| 2026.04.09 | ₩28,702 | ₩28,808 | ₩28,595 | ₩28,690 | -0.04% | 1.5만 |
|---|
| 2026.04.08 | ₩28,768 | ₩28,803 | ₩28,695 | ₩28,715 | -0.19% | 8.5천 |
|---|
| 2026.04.07 | ₩28,568 | ₩28,654 | ₩28,461 | ₩28,654 | +0.30% | 9.8천 |
|---|
| 2026.04.06 | ₩28,581 | ₩28,675 | ₩28,581 | ₩28,642 | +0.21% | 5.4천 |
|---|
| 2026.04.02 | ₩28,608 | ₩28,688 | ₩28,595 | ₩28,654 | +0.16% | 6.1천 |
|---|
| 2026.04.01 | ₩28,543 | ₩28,608 | ₩28,543 | ₩28,561 | +0.07% | 4.9천 |
|---|
| 2026.03.31 | ₩28,569 | ₩28,662 | ₩28,515 | ₩28,581 | +0.04% | 1.1만 |
|---|
| 2026.03.30 | ₩28,515 | ₩28,595 | ₩28,488 | ₩28,581 | +0.23% | 1.8만 |
|---|
| 2026.03.27 | ₩28,581 | ₩28,675 | ₩28,483 | ₩28,581 | 0.00% | 1.1만 |
|---|
| 2026.03.26 | ₩28,822 | ₩28,835 | ₩28,662 | ₩28,742 | -0.28% | 4.1만 |
|---|
| 2026.03.25 | ₩28,889 | ₩28,889 | ₩28,849 | ₩28,867 | -0.07% | 5.3천 |
|---|
| 2026.03.24 | ₩28,595 | ₩28,728 | ₩28,581 | ₩28,675 | +0.28% | 6.6천 |
|---|
| 2026.03.23 | ₩28,742 | ₩28,826 | ₩28,648 | ₩28,755 | +0.05% | 9.9만 |
|---|
| 2026.03.20 | ₩28,862 | ₩28,862 | ₩28,581 | ₩28,596 | -0.92% | 2만 |
|---|
| 2026.03.19 | ₩28,894 | ₩29,089 | ₩28,894 | ₩29,077 | +0.63% | 4.3천 |
|---|
| 2026.03.18 | ₩28,969 | ₩29,009 | ₩28,889 | ₩28,894 | -0.26% | 1.1만 |
|---|
| 2026.03.17 | ₩28,990 | ₩29,062 | ₩28,990 | ₩29,044 | +0.18% | 5.5천 |
|---|
| 2026.03.16 | ₩28,915 | ₩28,982 | ₩28,903 | ₩28,929 | +0.05% | 2.2만 |
|---|
| 2026.03.13 | ₩28,875 | ₩28,942 | ₩28,715 | ₩28,715 | -0.56% | 4.2만 |
|---|
| 2026.03.12 | ₩28,869 | ₩28,949 | ₩28,849 | ₩28,902 | +0.12% | 1.1만 |
|---|
| 2026.03.11 | ₩29,196 | ₩29,196 | ₩28,955 | ₩28,974 | -0.76% | 1.6만 |
|---|
| 2026.03.10 | ₩29,459 | ₩29,490 | ₩29,316 | ₩29,329 | -0.44% | 7.2천 |
|---|
| 2026.03.09 | ₩29,316 | ₩29,570 | ₩29,263 | ₩29,503 | +0.64% | 1.7만 |
|---|
| 2026.03.06 | ₩29,249 | ₩29,475 | ₩29,182 | ₩29,316 | +0.23% | 1.3만 |
|---|
| 2026.03.05 | ₩29,263 | ₩29,450 | ₩29,263 | ₩29,369 | +0.37% | 2.5만 |
|---|
| 2026.03.04 | ₩29,504 | ₩29,637 | ₩29,490 | ₩29,543 | +0.13% | 4.3만 |
|---|
| 2026.03.03 | ₩29,556 | ₩29,663 | ₩29,409 | ₩29,583 | +0.09% | 1.1만 |
|---|
| 2026.03.02 | ₩29,824 | ₩29,824 | ₩29,623 | ₩29,677 | -0.49% | 1.6만 |
|---|
| 2026.02.27 | ₩29,824 | ₩29,944 | ₩29,824 | ₩29,850 | +0.09% | 4만 |
|---|
| 2026.02.26 | ₩29,850 | ₩29,897 | ₩29,797 | ₩29,864 | +0.04% | 1.5만 |
|---|
| 2026.02.25 | ₩30,064 | ₩30,131 | ₩30,037 | ₩30,097 | +0.11% | 6.1천 |
|---|
| 2026.02.24 | ₩30,064 | ₩30,318 | ₩30,010 | ₩30,051 | -0.04% | 2만 |
|---|
| 2026.02.23 | ₩29,970 | ₩30,091 | ₩29,944 | ₩30,051 | +0.27% | 3.9만 |
|---|
| 2026.02.20 | ₩30,091 | ₩30,091 | ₩29,730 | ₩29,917 | -0.58% | 3.7만 |
|---|
| 2026.02.19 | ₩29,984 | ₩30,051 | ₩29,937 | ₩29,998 | +0.05% | 9.1천 |
|---|
| 2026.02.18 | ₩30,064 | ₩30,117 | ₩29,970 | ₩29,984 | -0.27% | 1.7만 |
|---|
| 2026.02.17 | ₩30,004 | ₩30,081 | ₩29,984 | ₩30,051 | +0.16% | 3만 |
|---|
| 2026.02.13 | ₩29,957 | ₩30,024 | ₩29,917 | ₩29,984 | +0.09% | 9.5만 |
|---|
| 2026.02.12 | ₩29,757 | ₩29,913 | ₩29,737 | ₩29,837 | +0.27% | 4.2만 |
|---|
| 2026.02.11 | ₩29,717 | ₩29,730 | ₩29,650 | ₩29,683 | -0.11% | 1.1만 |
|---|
| 2026.02.10 | ₩29,697 | ₩29,769 | ₩29,697 | ₩29,757 | +0.20% | 1.1만 |
|---|
| 2026.02.09 | ₩29,356 | ₩29,570 | ₩29,356 | ₩29,531 | +0.60% | 1.1만 |
|---|
| 2026.02.06 | ₩29,510 | ₩29,542 | ₩29,423 | ₩29,490 | -0.07% | 5.7천 |
|---|
| 2026.02.05 | ₩29,409 | ₩29,514 | ₩29,303 | ₩29,436 | +0.09% | 1.6만 |
|---|
| 2026.02.04 | ₩29,196 | ₩29,289 | ₩29,174 | ₩29,249 | +0.18% | 9.9천 |
|---|
| 2026.02.03 | ₩29,169 | ₩29,222 | ₩29,142 | ₩29,222 | +0.18% | 1.2만 |
|---|
| 2026.02.02 | ₩29,409 | ₩29,409 | ₩29,169 | ₩29,209 | -0.68% | 2.2만 |
|---|
| 2026.01.30 | ₩29,333 | ₩29,396 | ₩29,263 | ₩29,289 | -0.15% | 1.1만 |
|---|
| 2026.01.29 | ₩29,289 | ₩29,423 | ₩29,249 | ₩29,409 | +0.41% | 1.6만 |
|---|
| 2026.01.28 | ₩29,663 | ₩29,703 | ₩29,583 | ₩29,677 | +0.05% | 2.5만 |
|---|
| 2026.01.27 | ₩29,837 | ₩29,837 | ₩29,650 | ₩29,650 | -0.63% | 8천 |
|---|
| 2026.01.26 | ₩29,783 | ₩29,864 | ₩29,783 | ₩29,797 | +0.04% | 1.4만 |
|---|
| 2026.01.23 | ₩29,637 | ₩29,770 | ₩29,579 | ₩29,743 | +0.36% | 9.3천 |
|---|
| 2026.01.22 | ₩29,596 | ₩29,637 | ₩29,463 | ₩29,570 | -0.09% | 4.3만 |
|---|
| 2026.01.21 | ₩29,316 | ₩29,516 | ₩29,316 | ₩29,463 | +0.50% | 3만 |
|---|
| 2026.01.20 | ₩29,356 | ₩29,409 | ₩29,249 | ₩29,343 | -0.05% | 2만 |
|---|
| 2026.01.16 | ₩29,730 | ₩29,743 | ₩29,596 | ₩29,663 | -0.22% | 2.4만 |
|---|
| 2026.01.15 | ₩29,783 | ₩29,797 | ₩29,730 | ₩29,770 | -0.04% | 1.5만 |
|---|
| 2026.01.14 | ₩29,556 | ₩29,783 | ₩29,556 | ₩29,730 | +0.59% | 5천 |
|---|
| 2026.01.13 | ₩29,530 | ₩29,610 | ₩29,503 | ₩29,570 | +0.14% | 8.4천 |
|---|
| 2026.01.12 | ₩29,476 | ₩29,637 | ₩29,436 | ₩29,556 | +0.27% | 1.1만 |
|---|
| 2026.01.09 | ₩29,396 | ₩29,548 | ₩29,383 | ₩29,530 | +0.45% | 8.3천 |
|---|
| 2026.01.08 | ₩29,383 | ₩29,450 | ₩29,383 | ₩29,430 | +0.16% | 1.6만 |
|---|
| 2026.01.07 | ₩29,522 | ₩29,556 | ₩29,463 | ₩29,516 | -0.02% | 1만 |
|---|
| 2026.01.06 | ₩29,369 | ₩29,423 | ₩29,276 | ₩29,389 | +0.07% | 3.4만 |
|---|
| 2026.01.05 | ₩29,383 | ₩29,451 | ₩29,317 | ₩29,450 | +0.23% | 1.2만 |
|---|
| 2026.01.02 | ₩29,463 | ₩29,463 | ₩29,303 | ₩29,369 | -0.32% | 2.7만 |
|---|
| 2025.12.31 | ₩29,516 | ₩29,623 | ₩29,396 | ₩29,436 | -0.27% | 2.4만 |
|---|
| 2025.12.30 | ₩29,650 | ₩29,690 | ₩29,516 | ₩29,576 | -0.25% | 3.6만 |
|---|
| 2025.12.29 | ₩29,837 | ₩29,944 | ₩29,837 | ₩29,904 | +0.22% | 3만 |
|---|
| 2025.12.26 | ₩29,890 | ₩29,917 | ₩29,743 | ₩29,810 | -0.27% | 3.4만 |
|---|
| 2025.12.24 | ₩29,783 | ₩29,877 | ₩29,770 | ₩29,834 | +0.17% | 8.8천 |
|---|
| 2025.12.23 | ₩29,663 | ₩29,797 | ₩29,637 | ₩29,783 | +0.41% | 2.4만 |
|---|
| 2025.12.22 | ₩29,690 | ₩29,730 | ₩29,637 | ₩29,690 | 0.00% | 1.6만 |
|---|
| 2025.12.19 | ₩29,703 | ₩29,797 | ₩29,697 | ₩29,726 | +0.08% | 7.1천 |
|---|
| 2025.12.18 | ₩29,770 | ₩29,810 | ₩29,737 | ₩29,786 | +0.05% | 6.7천 |
|---|
| 2025.12.17 | ₩29,677 | ₩29,677 | ₩29,570 | ₩29,643 | -0.11% | 1.2만 |
|---|
| 2025.12.16 | ₩29,543 | ₩29,677 | ₩29,530 | ₩29,651 | +0.37% | 1.2만 |
|---|
| 2025.12.15 | ₩29,637 | ₩29,637 | ₩29,506 | ₩29,544 | -0.31% | 9천 |
|---|
| 2025.12.12 | ₩29,583 | ₩29,583 | ₩29,490 | ₩29,530 | -0.18% | 1.3만 |
|---|
| 2025.12.11 | ₩29,797 | ₩30,004 | ₩29,790 | ₩29,797 | 0.00% | 2.4만 |
|---|
| 2025.12.10 | ₩29,739 | ₩29,810 | ₩29,730 | ₩29,742 | +0.01% | 8.9천 |
|---|
| 2025.12.09 | ₩29,717 | ₩29,730 | ₩29,643 | ₩29,653 | -0.22% | 1.6만 |
|---|
| 2025.12.08 | ₩29,690 | ₩29,706 | ₩29,490 | ₩29,610 | -0.27% | 5.8만 |
|---|
| 2025.12.05 | ₩29,824 | ₩29,849 | ₩29,650 | ₩29,705 | -0.40% | 7.5천 |
|---|
| 2025.12.04 | ₩29,984 | ₩29,984 | ₩29,837 | ₩29,846 | -0.46% | 2만 |
|---|
| 2025.12.03 | ₩29,984 | ₩30,032 | ₩29,908 | ₩29,985 | +0.00% | 6.2천 |
|---|
| 2025.12.02 | ₩29,836 | ₩29,982 | ₩29,799 | ₩29,904 | +0.23% | 8.7천 |
|---|
| 2025.12.01 | ₩29,957 | ₩29,957 | ₩29,824 | ₩29,878 | -0.26% | 2.1만 |
|---|
| 2025.11.28 | ₩30,144 | ₩30,251 | ₩30,104 | ₩30,188 | +0.15% | 9천 |
|---|
| 2025.11.26 | ₩30,144 | ₩30,251 | ₩30,100 | ₩30,217 | +0.24% | 4.2만 |
|---|
| 2025.11.25 | ₩30,510 | ₩30,531 | ₩30,471 | ₩30,473 | -0.12% | 2.3만 |
|---|
| 2025.11.24 | ₩30,398 | ₩30,478 | ₩30,344 | ₩30,412 | +0.05% | 2.6만 |
|---|
| 2025.11.21 | ₩30,318 | ₩30,331 | ₩30,251 | ₩30,306 | -0.04% | 1.2만 |
|---|
| 2025.11.20 | ₩30,171 | ₩30,291 | ₩30,157 | ₩30,259 | +0.29% | 1.1만 |
|---|
| 2025.11.19 | ₩30,131 | ₩30,251 | ₩30,077 | ₩30,131 | 0.00% | 1만 |
|---|
| 2025.11.18 | ₩30,204 | ₩30,238 | ₩30,131 | ₩30,187 | -0.06% | 1.5만 |
|---|
| 2025.11.17 | ₩30,131 | ₩30,224 | ₩30,072 | ₩30,184 | +0.18% | 6.2천 |
|---|
| 2025.11.14 | ₩30,465 | ₩30,465 | ₩30,051 | ₩30,132 | -1.09% | 9.9천 |
|---|
| 2025.11.13 | ₩30,318 | ₩30,411 | ₩30,291 | ₩30,291 | -0.09% | 1.3만 |
|---|
| 2025.11.12 | ₩30,411 | ₩30,518 | ₩30,367 | ₩30,438 | +0.09% | 1.9만 |
|---|
| 2025.11.11 | ₩30,505 | ₩30,505 | ₩30,358 | ₩30,384 | -0.39% | 2.2만 |
|---|
| 2025.11.10 | ₩30,328 | ₩30,328 | ₩30,211 | ₩30,272 | -0.18% | 2.3만 |
|---|
| 2025.11.07 | ₩30,104 | ₩30,398 | ₩30,104 | ₩30,279 | +0.58% | 1.2만 |
|---|
| 2025.11.06 | ₩30,224 | ₩30,371 | ₩30,224 | ₩30,358 | +0.44% | 1.2만 |
|---|
| 2025.11.05 | ₩30,316 | ₩30,316 | ₩30,051 | ₩30,064 | -0.83% | 1.9만 |
|---|
| 2025.11.04 | ₩30,318 | ₩30,411 | ₩30,291 | ₩30,351 | +0.11% | 5.4천 |
|---|
| 2025.11.03 | ₩30,157 | ₩30,318 | ₩30,157 | ₩30,224 | +0.22% | 6.9천 |
|---|
| 2025.10.31 | ₩30,505 | ₩30,505 | ₩30,322 | ₩30,358 | -0.48% | 1.8만 |
|---|
| 2025.10.30 | ₩30,395 | ₩30,558 | ₩30,395 | ₩30,453 | +0.19% | 1.2만 |
|---|
| 2025.10.29 | ₩31,146 | ₩31,146 | ₩30,839 | ₩30,911 | -0.75% | 4.9만 |
|---|
| 2025.10.28 | ₩31,144 | ₩31,199 | ₩31,119 | ₩31,139 | -0.02% | 8.7천 |
|---|
| 2025.10.27 | ₩30,972 | ₩31,132 | ₩30,879 | ₩31,100 | +0.41% | 2.3만 |
|---|
| 2025.10.24 | ₩30,975 | ₩31,052 | ₩30,839 | ₩30,965 | -0.03% | 2.6만 |
|---|
| 2025.10.23 | ₩31,026 | ₩31,039 | ₩30,865 | ₩30,972 | -0.17% | 3.3만 |
|---|
| 2025.10.22 | ₩31,106 | ₩31,146 | ₩31,039 | ₩31,107 | +0.00% | 31.7만 |
|---|
| 2025.10.21 | ₩31,026 | ₩31,106 | ₩30,985 | ₩31,074 | +0.15% | 1.8만 |
|---|
| 2025.10.20 | ₩30,972 | ₩30,972 | ₩30,839 | ₩30,945 | -0.09% | 1.7만 |
|---|
| 2025.10.17 | ₩30,797 | ₩30,879 | ₩30,785 | ₩30,840 | +0.14% | 6.2천 |
|---|
| 2025.10.16 | ₩30,718 | ₩30,879 | ₩30,638 | ₩30,831 | +0.37% | 6.8천 |
|---|
| 2025.10.15 | ₩30,718 | ₩30,865 | ₩30,585 | ₩30,665 | -0.17% | 8.9만 |
|---|
| 2025.10.14 | ₩30,839 | ₩30,839 | ₩30,625 | ₩30,718 | -0.39% | 8.3천 |
|---|
| 2025.10.13 | ₩30,451 | ₩30,690 | ₩30,451 | ₩30,668 | +0.71% | 7.8천 |
|---|
| 2025.10.10 | ₩30,638 | ₩30,718 | ₩30,525 | ₩30,694 | +0.18% | 9.6천 |
|---|