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 | ₩25,173 | ₩25,260 | ₩25,100 | ₩25,225 | +0.21% | 5.5만 |
| 2026.10.08 | ₩24,953 | ₩25,220 | ₩24,953 | ₩25,198 | +0.98% | 8천 |
| 2026.10.07 | ₩24,779 | ₩25,026 | ₩24,779 | ₩24,966 | +0.75% | 1.1만 |
| 2026.10.06 | ₩24,899 | ₩25,126 | ₩24,899 | ₩25,059 | +0.64% | 1.9만 |
| 2026.10.05 | ₩25,086 | ₩25,086 | ₩24,832 | ₩24,973 | -0.45% | 1.7만 |
| 2026.10.02 | ₩25,300 | ₩25,300 | ₩25,009 | ₩25,062 | -0.94% | 2.3만 |
| 2026.10.01 | ₩24,966 | ₩25,260 | ₩24,819 | ₩25,142 | +0.71% | 4.3만 |
| 2026.09.30 | ₩25,146 | ₩25,180 | ₩24,979 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩25,033 |
| -0.45% |
| 3.2만 |
| 2026.09.29 | ₩25,353 | ₩25,353 | ₩25,113 | ₩25,197 | -0.62% | 2만 |
|---|
| 2026.09.28 | ₩25,674 | ₩25,674 | ₩25,516 | ₩25,593 | -0.31% | 5만 |
|---|
| 2026.09.25 | ₩25,840 | ₩25,861 | ₩25,660 | ₩25,847 | +0.03% | 5.5만 |
|---|
| 2026.09.24 | ₩26,141 | ₩26,221 | ₩25,780 | ₩25,780 | -1.38% | 3.1만 |
|---|
| 2026.09.23 | ₩26,475 | ₩26,475 | ₩26,087 | ₩26,141 | -1.26% | 2.4만 |
|---|
| 2026.09.22 | ₩26,541 | ₩26,541 | ₩26,428 | ₩26,493 | -0.18% | 3.6만 |
|---|
| 2026.09.21 | ₩26,408 | ₩26,488 | ₩26,408 | ₩26,468 | +0.23% | 2.9만 |
|---|
| 2026.09.18 | ₩26,328 | ₩26,368 | ₩26,328 | ₩26,341 | +0.05% | 1.4만 |
|---|
| 2026.09.17 | ₩26,381 | ₩26,488 | ₩26,381 | ₩26,464 | +0.31% | 4.6만 |
|---|
| 2026.09.16 | ₩26,241 | ₩26,375 | ₩26,221 | ₩26,248 | +0.03% | 3.1만 |
|---|
| 2026.09.15 | ₩26,181 | ₩26,220 | ₩26,101 | ₩26,194 | +0.05% | 7.7천 |
|---|
| 2026.09.14 | ₩26,194 | ₩26,314 | ₩26,078 | ₩26,225 | +0.12% | 2.1만 |
|---|
| 2026.09.11 | ₩26,368 | ₩26,368 | ₩26,194 | ₩26,194 | -0.66% | 1.4만 |
|---|
| 2026.09.10 | ₩26,288 | ₩26,341 | ₩26,174 | ₩26,189 | -0.38% | 3.8만 |
|---|
| 2026.09.09 | ₩26,541 | ₩26,595 | ₩26,368 | ₩26,475 | -0.25% | 2.7만 |
|---|
| 2026.09.08 | ₩26,688 | ₩26,688 | ₩26,555 | ₩26,576 | -0.42% | 2.7만 |
|---|
| 2026.09.04 | ₩26,581 | ₩26,662 | ₩26,568 | ₩26,581 | 0.00% | 2.7만 |
|---|
| 2026.09.03 | ₩26,621 | ₩26,634 | ₩26,520 | ₩26,520 | -0.38% | 2.1만 |
|---|
| 2026.09.02 | ₩26,541 | ₩26,541 | ₩26,408 | ₩26,464 | -0.29% | 2.4만 |
|---|
| 2026.09.01 | ₩26,448 | ₩26,555 | ₩26,435 | ₩26,435 | -0.05% | 1.7만 |
|---|
| 2026.08.31 | ₩26,568 | ₩26,568 | ₩26,448 | ₩26,555 | -0.05% | 6.2만 |
|---|
| 2026.08.28 | ₩26,648 | ₩26,702 | ₩26,608 | ₩26,630 | -0.07% | 4만 |
|---|
| 2026.08.27 | ₩26,982 | ₩27,002 | ₩26,955 | ₩26,955 | -0.10% | 6.1만 |
|---|
| 2026.08.26 | ₩26,969 | ₩27,009 | ₩26,969 | ₩26,995 | +0.10% | 6.9천 |
|---|
| 2026.08.25 | ₩26,942 | ₩27,035 | ₩26,902 | ₩27,035 | +0.35% | 1.8만 |
|---|
| 2026.08.24 | ₩26,755 | ₩26,902 | ₩26,755 | ₩26,875 | +0.45% | 3만 |
|---|
| 2026.08.21 | ₩26,722 | ₩26,755 | ₩26,702 | ₩26,742 | +0.07% | 3.4만 |
|---|
| 2026.08.20 | ₩26,734 | ₩26,802 | ₩26,715 | ₩26,754 | +0.07% | 2.1만 |
|---|
| 2026.08.19 | ₩26,822 | ₩26,902 | ₩26,810 | ₩26,840 | +0.07% | 1.1만 |
|---|
| 2026.08.18 | ₩26,555 | ₩26,555 | ₩26,457 | ₩26,548 | -0.03% | 7.9천 |
|---|
| 2026.08.17 | ₩26,635 | ₩26,635 | ₩26,435 | ₩26,435 | -0.75% | 4.9만 |
|---|
| 2026.08.14 | ₩26,675 | ₩26,862 | ₩26,581 | ₩26,688 | +0.05% | 2.8만 |
|---|
| 2026.08.13 | ₩26,783 | ₩26,942 | ₩26,782 | ₩26,862 | +0.29% | 4.8만 |
|---|
| 2026.08.12 | ₩26,723 | ₩26,768 | ₩26,655 | ₩26,668 | -0.20% | 2.1만 |
|---|
| 2026.08.11 | ₩26,748 | ₩26,748 | ₩26,648 | ₩26,682 | -0.25% | 1.3만 |
|---|
| 2026.08.10 | ₩26,715 | ₩26,754 | ₩26,648 | ₩26,675 | -0.15% | 2.6만 |
|---|
| 2026.08.07 | ₩26,915 | ₩26,915 | ₩26,755 | ₩26,835 | -0.30% | 1.4만 |
|---|
| 2026.08.06 | ₩26,795 | ₩26,835 | ₩26,722 | ₩26,779 | -0.06% | 1.2만 |
|---|
| 2026.08.05 | ₩26,862 | ₩26,889 | ₩26,822 | ₩26,848 | -0.05% | 4.1만 |
|---|
| 2026.08.04 | ₩26,728 | ₩26,820 | ₩26,728 | ₩26,795 | +0.25% | 3.7만 |
|---|
| 2026.08.03 | ₩26,688 | ₩26,736 | ₩26,635 | ₩26,688 | 0.00% | 4.4만 |
|---|
| 2026.07.31 | ₩26,728 | ₩26,728 | ₩26,501 | ₩26,635 | -0.35% | 4.3만 |
|---|
| 2026.07.30 | ₩26,822 | ₩26,847 | ₩26,715 | ₩26,782 | -0.15% | 3.7만 |
|---|
| 2026.07.29 | ₩27,409 | ₩27,436 | ₩27,049 | ₩27,129 | -1.02% | 8.5만 |
|---|
| 2026.07.28 | ₩27,409 | ₩27,483 | ₩27,329 | ₩27,432 | +0.08% | 5.6만 |
|---|
| 2026.07.27 | ₩27,262 | ₩27,449 | ₩27,236 | ₩27,349 | +0.32% | 13.6만 |
|---|
| 2026.07.24 | ₩27,214 | ₩27,302 | ₩27,196 | ₩27,198 | -0.06% | 5.2천 |
|---|
| 2026.07.23 | ₩27,182 | ₩27,182 | ₩27,075 | ₩27,142 | -0.15% | 1.5만 |
|---|
| 2026.07.22 | ₩27,249 | ₩27,302 | ₩27,209 | ₩27,236 | -0.05% | 2.3만 |
|---|
| 2026.07.21 | ₩27,436 | ₩27,436 | ₩27,262 | ₩27,289 | -0.54% | 1.2만 |
|---|
| 2026.07.20 | ₩27,436 | ₩27,489 | ₩27,329 | ₩27,380 | -0.20% | 7.5만 |
|---|
| 2026.07.17 | ₩27,583 | ₩27,623 | ₩27,543 | ₩27,543 | -0.15% | 8.1천 |
|---|
| 2026.07.16 | ₩27,396 | ₩27,449 | ₩27,349 | ₩27,421 | +0.09% | 3.4천 |
|---|
| 2026.07.15 | ₩27,449 | ₩27,516 | ₩27,443 | ₩27,456 | +0.02% | 8.2천 |
|---|
| 2026.07.14 | ₩27,463 | ₩27,503 | ₩27,369 | ₩27,416 | -0.17% | 3.5만 |
|---|
| 2026.07.13 | ₩27,369 | ₩27,421 | ₩27,346 | ₩27,346 | -0.08% | 4천 |
|---|
| 2026.07.10 | ₩27,489 | ₩27,516 | ₩27,423 | ₩27,483 | -0.02% | 1.2만 |
|---|
| 2026.07.09 | ₩27,429 | ₩27,543 | ₩27,409 | ₩27,436 | +0.02% | 1.3만 |
|---|
| 2026.07.08 | ₩27,436 | ₩27,436 | ₩27,329 | ₩27,415 | -0.08% | 2.2만 |
|---|
| 2026.07.07 | ₩27,609 | ₩27,635 | ₩27,503 | ₩27,529 | -0.29% | 1.2만 |
|---|
| 2026.07.06 | ₩27,676 | ₩27,743 | ₩27,650 | ₩27,723 | +0.17% | 3.1만 |
|---|
| 2026.07.02 | ₩27,756 | ₩27,848 | ₩27,730 | ₩27,743 | -0.05% | 3.1천 |
|---|
| 2026.07.01 | ₩27,703 | ₩27,863 | ₩27,703 | ₩27,786 | +0.30% | 9천 |
|---|
| 2026.06.30 | ₩28,143 | ₩28,143 | ₩27,949 | ₩27,949 | -0.69% | 1.7만 |
|---|
| 2026.06.29 | ₩28,224 | ₩28,264 | ₩28,176 | ₩28,250 | +0.09% | 1.7만 |
|---|
| 2026.06.26 | ₩28,384 | ₩28,551 | ₩28,384 | ₩28,509 | +0.44% | 1.8만 |
|---|
| 2026.06.25 | ₩28,437 | ₩28,531 | ₩28,437 | ₩28,491 | +0.19% | 11.6만 |
|---|
| 2026.06.24 | ₩28,437 | ₩28,491 | ₩28,411 | ₩28,491 | +0.19% | 1.4만 |
|---|
| 2026.06.23 | ₩28,158 | ₩28,236 | ₩28,157 | ₩28,224 | +0.23% | 1.3만 |
|---|
| 2026.06.22 | ₩28,250 | ₩28,250 | ₩28,090 | ₩28,127 | -0.43% | 1만 |
|---|
| 2026.06.18 | ₩28,290 | ₩28,357 | ₩28,237 | ₩28,292 | +0.00% | 8.5천 |
|---|
| 2026.06.17 | ₩28,170 | ₩28,304 | ₩28,170 | ₩28,290 | +0.43% | 5.8천 |
|---|
| 2026.06.16 | ₩28,143 | ₩28,277 | ₩28,130 | ₩28,157 | +0.05% | 2.3만 |
|---|
| 2026.06.15 | ₩28,170 | ₩28,172 | ₩28,103 | ₩28,110 | -0.21% | 7.3천 |
|---|
| 2026.06.12 | ₩28,057 | ₩28,471 | ₩27,997 | ₩28,083 | +0.10% | 8.1천 |
|---|
| 2026.06.11 | ₩27,876 | ₩28,143 | ₩27,876 | ₩28,097 | +0.79% | 1.4만 |
|---|
| 2026.06.10 | ₩27,930 | ₩27,943 | ₩27,816 | ₩27,856 | -0.26% | 4천 |
|---|
| 2026.06.09 | ₩27,903 | ₩27,930 | ₩27,783 | ₩27,914 | +0.04% | 3.3만 |
|---|
| 2026.06.08 | ₩27,890 | ₩27,983 | ₩27,770 | ₩27,770 | -0.43% | 2.5만 |
|---|
| 2026.06.05 | ₩27,823 | ₩27,983 | ₩27,784 | ₩27,870 | +0.17% | 8.2만 |
|---|
| 2026.06.04 | ₩28,010 | ₩28,063 | ₩27,983 | ₩28,003 | -0.02% | 9.9천 |
|---|
| 2026.06.03 | ₩27,997 | ₩27,997 | ₩27,891 | ₩27,938 | -0.21% | 1.1만 |
|---|
| 2026.06.02 | ₩28,043 | ₩28,043 | ₩27,983 | ₩28,014 | -0.10% | 1.7만 |
|---|
| 2026.06.01 | ₩27,730 | ₩27,943 | ₩27,525 | ₩27,896 | +0.60% | 1.4만 |
|---|
| 2026.05.29 | ₩27,896 | ₩27,957 | ₩27,863 | ₩27,870 | -0.10% | 1.6만 |
|---|
| 2026.05.28 | ₩27,856 | ₩27,903 | ₩27,826 | ₩27,876 | +0.07% | 1.4만 |
|---|
| 2026.05.27 | ₩28,184 | ₩28,184 | ₩28,103 | ₩28,143 | -0.14% | 9.5천 |
|---|
| 2026.05.26 | ₩28,130 | ₩28,143 | ₩28,033 | ₩28,083 | -0.17% | 1.6만 |
|---|
| 2026.05.22 | ₩28,010 | ₩28,010 | ₩27,876 | ₩27,970 | -0.14% | 1.6만 |
|---|
| 2026.05.21 | ₩27,623 | ₩27,863 | ₩27,623 | ₩27,810 | +0.68% | 3.4만 |
|---|
| 2026.05.20 | ₩27,583 | ₩27,756 | ₩27,489 | ₩27,756 | +0.63% | 3만 |
|---|
| 2026.05.19 | ₩27,503 | ₩27,556 | ₩27,396 | ₩27,503 | 0.00% | 2.4만 |
|---|
| 2026.05.18 | ₩27,690 | ₩27,710 | ₩27,596 | ₩27,676 | -0.05% | 4.2만 |
|---|
| 2026.05.15 | ₩27,823 | ₩27,823 | ₩27,663 | ₩27,663 | -0.58% | 40.9만 |
|---|
| 2026.05.14 | ₩28,184 | ₩28,218 | ₩28,050 | ₩28,050 | -0.47% | 1.7만 |
|---|
| 2026.05.13 | ₩28,050 | ₩28,103 | ₩27,983 | ₩28,074 | +0.09% | 1.7만 |
|---|
| 2026.05.12 | ₩28,224 | ₩28,224 | ₩28,103 | ₩28,131 | -0.33% | 1만 |
|---|
| 2026.05.11 | ₩28,304 | ₩28,424 | ₩28,210 | ₩28,290 | -0.05% | 1.9만 |
|---|
| 2026.05.08 | ₩28,370 | ₩28,451 | ₩28,360 | ₩28,402 | +0.11% | 1.4만 |
|---|
| 2026.05.07 | ₩28,424 | ₩28,424 | ₩28,237 | ₩28,284 | -0.49% | 1.6만 |
|---|
| 2026.05.06 | ₩28,317 | ₩28,411 | ₩28,282 | ₩28,377 | +0.21% | 1.6만 |
|---|
| 2026.05.05 | ₩28,143 | ₩28,205 | ₩28,123 | ₩28,205 | +0.22% | 2만 |
|---|
| 2026.05.04 | ₩28,224 | ₩28,224 | ₩28,010 | ₩28,057 | -0.59% | 1.9만 |
|---|
| 2026.05.01 | ₩28,037 | ₩28,264 | ₩28,023 | ₩28,130 | +0.33% | 2.2만 |
|---|
| 2026.04.30 | ₩28,210 | ₩28,210 | ₩28,050 | ₩28,077 | -0.47% | 1.2만 |
|---|
| 2026.04.29 | ₩28,290 | ₩28,290 | ₩28,117 | ₩28,146 | -0.51% | 1.5만 |
|---|
| 2026.04.28 | ₩28,678 | ₩28,678 | ₩28,551 | ₩28,657 | -0.07% | 1.6만 |
|---|
| 2026.04.27 | ₩28,758 | ₩28,758 | ₩28,637 | ₩28,637 | -0.42% | 2.1만 |
|---|
| 2026.04.24 | ₩28,731 | ₩28,811 | ₩28,628 | ₩28,771 | +0.14% | 2.3만 |
|---|
| 2026.04.23 | ₩28,851 | ₩28,851 | ₩28,664 | ₩28,683 | -0.58% | 1.9만 |
|---|
| 2026.04.22 | ₩28,818 | ₩28,851 | ₩28,718 | ₩28,740 | -0.27% | 5.6만 |
|---|
| 2026.04.21 | ₩28,804 | ₩28,824 | ₩28,678 | ₩28,704 | -0.35% | 1.3만 |
|---|
| 2026.04.20 | ₩28,744 | ₩28,824 | ₩28,744 | ₩28,804 | +0.21% | 1.4만 |
|---|
| 2026.04.17 | ₩28,804 | ₩28,851 | ₩28,744 | ₩28,818 | +0.05% | 1.2만 |
|---|
| 2026.04.16 | ₩28,811 | ₩28,811 | ₩28,571 | ₩28,636 | -0.61% | 1.1만 |
|---|
| 2026.04.15 | ₩28,838 | ₩28,838 | ₩28,704 | ₩28,763 | -0.26% | 9.3천 |
|---|
| 2026.04.14 | ₩28,664 | ₩28,838 | ₩28,664 | ₩28,804 | +0.49% | 1.5만 |
|---|
| 2026.04.13 | ₩28,678 | ₩28,706 | ₩28,597 | ₩28,678 | 0.00% | 1.1만 |
|---|
| 2026.04.10 | ₩28,624 | ₩28,691 | ₩28,611 | ₩28,664 | +0.14% | 7.4천 |
|---|
| 2026.04.09 | ₩28,691 | ₩28,798 | ₩28,584 | ₩28,679 | -0.04% | 1.5만 |
|---|
| 2026.04.08 | ₩28,758 | ₩28,792 | ₩28,684 | ₩28,704 | -0.19% | 8.5천 |
|---|
| 2026.04.07 | ₩28,557 | ₩28,643 | ₩28,451 | ₩28,643 | +0.30% | 9.8천 |
|---|
| 2026.04.06 | ₩28,571 | ₩28,664 | ₩28,571 | ₩28,631 | +0.21% | 5.4천 |
|---|
| 2026.04.02 | ₩28,597 | ₩28,678 | ₩28,584 | ₩28,643 | +0.16% | 6.1천 |
|---|
| 2026.04.01 | ₩28,532 | ₩28,597 | ₩28,532 | ₩28,551 | +0.07% | 4.9천 |
|---|
| 2026.03.31 | ₩28,559 | ₩28,651 | ₩28,504 | ₩28,571 | +0.04% | 1.1만 |
|---|
| 2026.03.30 | ₩28,504 | ₩28,584 | ₩28,477 | ₩28,571 | +0.23% | 1.8만 |
|---|
| 2026.03.27 | ₩28,571 | ₩28,664 | ₩28,472 | ₩28,571 | 0.00% | 1.1만 |
|---|
| 2026.03.26 | ₩28,811 | ₩28,824 | ₩28,651 | ₩28,731 | -0.28% | 4.1만 |
|---|
| 2026.03.25 | ₩28,878 | ₩28,878 | ₩28,838 | ₩28,856 | -0.07% | 5.3천 |
|---|
| 2026.03.24 | ₩28,584 | ₩28,718 | ₩28,571 | ₩28,664 | +0.28% | 6.6천 |
|---|
| 2026.03.23 | ₩28,731 | ₩28,815 | ₩28,637 | ₩28,744 | +0.05% | 9.9만 |
|---|
| 2026.03.20 | ₩28,851 | ₩28,851 | ₩28,571 | ₩28,585 | -0.92% | 2만 |
|---|
| 2026.03.19 | ₩28,883 | ₩29,078 | ₩28,883 | ₩29,066 | +0.63% | 4.3천 |
|---|
| 2026.03.18 | ₩28,958 | ₩28,998 | ₩28,878 | ₩28,883 | -0.26% | 1.1만 |
|---|
| 2026.03.17 | ₩28,979 | ₩29,051 | ₩28,979 | ₩29,033 | +0.18% | 5.5천 |
|---|
| 2026.03.16 | ₩28,904 | ₩28,971 | ₩28,892 | ₩28,918 | +0.05% | 2.2만 |
|---|
| 2026.03.13 | ₩28,864 | ₩28,931 | ₩28,704 | ₩28,704 | -0.56% | 4.2만 |
|---|
| 2026.03.12 | ₩28,858 | ₩28,938 | ₩28,838 | ₩28,891 | +0.12% | 1.1만 |
|---|
| 2026.03.11 | ₩29,185 | ₩29,185 | ₩28,945 | ₩28,963 | -0.76% | 1.6만 |
|---|
| 2026.03.10 | ₩29,448 | ₩29,479 | ₩29,305 | ₩29,318 | -0.44% | 7.2천 |
|---|
| 2026.03.09 | ₩29,305 | ₩29,559 | ₩29,252 | ₩29,492 | +0.64% | 1.7만 |
|---|
| 2026.03.06 | ₩29,238 | ₩29,464 | ₩29,171 | ₩29,305 | +0.23% | 1.3만 |
|---|
| 2026.03.05 | ₩29,252 | ₩29,439 | ₩29,252 | ₩29,358 | +0.37% | 2.5만 |
|---|
| 2026.03.04 | ₩29,493 | ₩29,625 | ₩29,479 | ₩29,532 | +0.13% | 4.3만 |
|---|
| 2026.03.03 | ₩29,545 | ₩29,652 | ₩29,398 | ₩29,572 | +0.09% | 1.1만 |
|---|
| 2026.03.02 | ₩29,812 | ₩29,812 | ₩29,612 | ₩29,665 | -0.49% | 1.6만 |
|---|
| 2026.02.27 | ₩29,812 | ₩29,932 | ₩29,812 | ₩29,839 | +0.09% | 4만 |
|---|
| 2026.02.26 | ₩29,839 | ₩29,886 | ₩29,786 | ₩29,852 | +0.04% | 1.5만 |
|---|
| 2026.02.25 | ₩30,053 | ₩30,119 | ₩30,026 | ₩30,086 | +0.11% | 6.1천 |
|---|
| 2026.02.24 | ₩30,053 | ₩30,306 | ₩29,999 | ₩30,039 | -0.04% | 2만 |
|---|
| 2026.02.23 | ₩29,959 | ₩30,079 | ₩29,932 | ₩30,039 | +0.27% | 3.9만 |
|---|
| 2026.02.20 | ₩30,079 | ₩30,079 | ₩29,719 | ₩29,906 | -0.58% | 3.7만 |
|---|
| 2026.02.19 | ₩29,973 | ₩30,039 | ₩29,926 | ₩29,987 | +0.05% | 9.1천 |
|---|
| 2026.02.18 | ₩30,053 | ₩30,106 | ₩29,959 | ₩29,973 | -0.27% | 1.7만 |
|---|
| 2026.02.17 | ₩29,993 | ₩30,070 | ₩29,973 | ₩30,039 | +0.16% | 3만 |
|---|
| 2026.02.13 | ₩29,946 | ₩30,013 | ₩29,906 | ₩29,973 | +0.09% | 9.5만 |
|---|
| 2026.02.12 | ₩29,746 | ₩29,902 | ₩29,726 | ₩29,826 | +0.27% | 4.2만 |
|---|
| 2026.02.11 | ₩29,706 | ₩29,719 | ₩29,639 | ₩29,672 | -0.11% | 1.1만 |
|---|
| 2026.02.10 | ₩29,686 | ₩29,758 | ₩29,686 | ₩29,746 | +0.20% | 1.1만 |
|---|
| 2026.02.09 | ₩29,345 | ₩29,559 | ₩29,345 | ₩29,520 | +0.60% | 1.1만 |
|---|
| 2026.02.06 | ₩29,499 | ₩29,531 | ₩29,412 | ₩29,479 | -0.07% | 5.7천 |
|---|
| 2026.02.05 | ₩29,398 | ₩29,503 | ₩29,292 | ₩29,425 | +0.09% | 1.6만 |
|---|
| 2026.02.04 | ₩29,185 | ₩29,278 | ₩29,163 | ₩29,238 | +0.18% | 9.9천 |
|---|
| 2026.02.03 | ₩29,158 | ₩29,212 | ₩29,131 | ₩29,212 | +0.18% | 1.2만 |
|---|
| 2026.02.02 | ₩29,398 | ₩29,398 | ₩29,158 | ₩29,198 | -0.68% | 2.2만 |
|---|
| 2026.01.30 | ₩29,322 | ₩29,385 | ₩29,252 | ₩29,278 | -0.15% | 1.1만 |
|---|
| 2026.01.29 | ₩29,278 | ₩29,412 | ₩29,238 | ₩29,398 | +0.41% | 1.6만 |
|---|
| 2026.01.28 | ₩29,652 | ₩29,692 | ₩29,572 | ₩29,665 | +0.05% | 2.5만 |
|---|
| 2026.01.27 | ₩29,826 | ₩29,826 | ₩29,639 | ₩29,639 | -0.63% | 8천 |
|---|
| 2026.01.26 | ₩29,772 | ₩29,852 | ₩29,772 | ₩29,786 | +0.04% | 1.4만 |
|---|
| 2026.01.23 | ₩29,625 | ₩29,759 | ₩29,568 | ₩29,732 | +0.36% | 9.3천 |
|---|
| 2026.01.22 | ₩29,585 | ₩29,625 | ₩29,452 | ₩29,559 | -0.09% | 4.3만 |
|---|
| 2026.01.21 | ₩29,305 | ₩29,505 | ₩29,305 | ₩29,452 | +0.50% | 3만 |
|---|
| 2026.01.20 | ₩29,345 | ₩29,398 | ₩29,238 | ₩29,332 | -0.05% | 2만 |
|---|
| 2026.01.16 | ₩29,719 | ₩29,732 | ₩29,585 | ₩29,652 | -0.22% | 2.4만 |
|---|
| 2026.01.15 | ₩29,772 | ₩29,786 | ₩29,719 | ₩29,759 | -0.04% | 1.5만 |
|---|
| 2026.01.14 | ₩29,545 | ₩29,772 | ₩29,545 | ₩29,719 | +0.59% | 5천 |
|---|
| 2026.01.13 | ₩29,519 | ₩29,599 | ₩29,492 | ₩29,559 | +0.14% | 8.4천 |
|---|
| 2026.01.12 | ₩29,465 | ₩29,625 | ₩29,425 | ₩29,545 | +0.27% | 1.1만 |
|---|
| 2026.01.09 | ₩29,385 | ₩29,537 | ₩29,372 | ₩29,519 | +0.45% | 8.3천 |
|---|
| 2026.01.08 | ₩29,372 | ₩29,439 | ₩29,372 | ₩29,418 | +0.16% | 1.6만 |
|---|
| 2026.01.07 | ₩29,511 | ₩29,545 | ₩29,452 | ₩29,505 | -0.02% | 1만 |
|---|
| 2026.01.06 | ₩29,358 | ₩29,412 | ₩29,265 | ₩29,378 | +0.07% | 3.4만 |
|---|
| 2026.01.05 | ₩29,372 | ₩29,440 | ₩29,306 | ₩29,439 | +0.23% | 1.2만 |
|---|
| 2026.01.02 | ₩29,452 | ₩29,452 | ₩29,292 | ₩29,358 | -0.32% | 2.7만 |
|---|
| 2025.12.31 | ₩29,505 | ₩29,612 | ₩29,385 | ₩29,425 | -0.27% | 2.4만 |
|---|
| 2025.12.30 | ₩29,639 | ₩29,679 | ₩29,505 | ₩29,565 | -0.25% | 3.6만 |
|---|
| 2025.12.29 | ₩29,826 | ₩29,932 | ₩29,826 | ₩29,892 | +0.22% | 3만 |
|---|
| 2025.12.26 | ₩29,879 | ₩29,906 | ₩29,732 | ₩29,799 | -0.27% | 3.4만 |
|---|
| 2025.12.24 | ₩29,772 | ₩29,866 | ₩29,759 | ₩29,823 | +0.17% | 8.8천 |
|---|
| 2025.12.23 | ₩29,652 | ₩29,786 | ₩29,625 | ₩29,772 | +0.41% | 2.4만 |
|---|
| 2025.12.22 | ₩29,679 | ₩29,719 | ₩29,625 | ₩29,679 | 0.00% | 1.6만 |
|---|
| 2025.12.19 | ₩29,692 | ₩29,786 | ₩29,686 | ₩29,715 | +0.08% | 7.1천 |
|---|
| 2025.12.18 | ₩29,759 | ₩29,799 | ₩29,726 | ₩29,775 | +0.05% | 6.7천 |
|---|
| 2025.12.17 | ₩29,665 | ₩29,665 | ₩29,559 | ₩29,632 | -0.11% | 1.2만 |
|---|
| 2025.12.16 | ₩29,532 | ₩29,665 | ₩29,519 | ₩29,640 | +0.37% | 1.2만 |
|---|
| 2025.12.15 | ₩29,625 | ₩29,625 | ₩29,495 | ₩29,533 | -0.31% | 9천 |
|---|
| 2025.12.12 | ₩29,572 | ₩29,572 | ₩29,479 | ₩29,519 | -0.18% | 1.3만 |
|---|
| 2025.12.11 | ₩29,786 | ₩29,993 | ₩29,779 | ₩29,786 | 0.00% | 2.4만 |
|---|
| 2025.12.10 | ₩29,728 | ₩29,799 | ₩29,719 | ₩29,731 | +0.01% | 8.9천 |
|---|
| 2025.12.09 | ₩29,706 | ₩29,719 | ₩29,632 | ₩29,641 | -0.22% | 1.6만 |
|---|
| 2025.12.08 | ₩29,679 | ₩29,695 | ₩29,479 | ₩29,599 | -0.27% | 5.8만 |
|---|
| 2025.12.05 | ₩29,812 | ₩29,838 | ₩29,639 | ₩29,694 | -0.40% | 7.5천 |
|---|
| 2025.12.04 | ₩29,973 | ₩29,973 | ₩29,826 | ₩29,835 | -0.46% | 2만 |
|---|
| 2025.12.03 | ₩29,973 | ₩30,021 | ₩29,896 | ₩29,974 | +0.00% | 6.2천 |
|---|
| 2025.12.02 | ₩29,824 | ₩29,971 | ₩29,788 | ₩29,892 | +0.23% | 8.7천 |
|---|
| 2025.12.01 | ₩29,946 | ₩29,946 | ₩29,812 | ₩29,867 | -0.26% | 2.1만 |
|---|
| 2025.11.28 | ₩30,133 | ₩30,240 | ₩30,093 | ₩30,177 | +0.15% | 9천 |
|---|
| 2025.11.26 | ₩30,133 | ₩30,240 | ₩30,089 | ₩30,206 | +0.24% | 4.2만 |
|---|
| 2025.11.25 | ₩30,499 | ₩30,520 | ₩30,460 | ₩30,461 | -0.12% | 2.3만 |
|---|
| 2025.11.24 | ₩30,386 | ₩30,467 | ₩30,333 | ₩30,401 | +0.05% | 2.6만 |
|---|
| 2025.11.21 | ₩30,306 | ₩30,320 | ₩30,240 | ₩30,294 | -0.04% | 1.2만 |
|---|
| 2025.11.20 | ₩30,159 | ₩30,280 | ₩30,146 | ₩30,248 | +0.29% | 1.1만 |
|---|
| 2025.11.19 | ₩30,119 | ₩30,240 | ₩30,066 | ₩30,119 | 0.00% | 1만 |
|---|
| 2025.11.18 | ₩30,193 | ₩30,226 | ₩30,119 | ₩30,175 | -0.06% | 1.5만 |
|---|
| 2025.11.17 | ₩30,119 | ₩30,213 | ₩30,061 | ₩30,173 | +0.18% | 6.2천 |
|---|
| 2025.11.14 | ₩30,453 | ₩30,453 | ₩30,039 | ₩30,121 | -1.09% | 9.9천 |
|---|
| 2025.11.13 | ₩30,306 | ₩30,400 | ₩30,280 | ₩30,280 | -0.09% | 1.3만 |
|---|
| 2025.11.12 | ₩30,400 | ₩30,507 | ₩30,356 | ₩30,426 | +0.09% | 1.9만 |
|---|
| 2025.11.11 | ₩30,493 | ₩30,493 | ₩30,346 | ₩30,373 | -0.39% | 2.2만 |
|---|
| 2025.11.10 | ₩30,317 | ₩30,317 | ₩30,200 | ₩30,261 | -0.18% | 2.3만 |
|---|
| 2025.11.07 | ₩30,093 | ₩30,386 | ₩30,093 | ₩30,268 | +0.58% | 1.2만 |
|---|
| 2025.11.06 | ₩30,213 | ₩30,360 | ₩30,213 | ₩30,346 | +0.44% | 1.2만 |
|---|
| 2025.11.05 | ₩30,305 | ₩30,305 | ₩30,039 | ₩30,053 | -0.83% | 1.9만 |
|---|
| 2025.11.04 | ₩30,306 | ₩30,400 | ₩30,280 | ₩30,340 | +0.11% | 5.4천 |
|---|
| 2025.11.03 | ₩30,146 | ₩30,306 | ₩30,146 | ₩30,213 | +0.22% | 6.9천 |
|---|
| 2025.10.31 | ₩30,493 | ₩30,493 | ₩30,310 | ₩30,346 | -0.48% | 1.8만 |
|---|
| 2025.10.30 | ₩30,384 | ₩30,547 | ₩30,384 | ₩30,441 | +0.19% | 1.2만 |
|---|
| 2025.10.29 | ₩31,134 | ₩31,134 | ₩30,827 | ₩30,899 | -0.75% | 4.9만 |
|---|
| 2025.10.28 | ₩31,133 | ₩31,187 | ₩31,107 | ₩31,127 | -0.02% | 8.7천 |
|---|
| 2025.10.27 | ₩30,961 | ₩31,121 | ₩30,867 | ₩31,089 | +0.41% | 2.3만 |
|---|
| 2025.10.24 | ₩30,963 | ₩31,041 | ₩30,827 | ₩30,954 | -0.03% | 2.6만 |
|---|
| 2025.10.23 | ₩31,014 | ₩31,027 | ₩30,854 | ₩30,961 | -0.17% | 3.3만 |
|---|
| 2025.10.22 | ₩31,094 | ₩31,134 | ₩31,027 | ₩31,095 | +0.00% | 31.7만 |
|---|
| 2025.10.21 | ₩31,014 | ₩31,094 | ₩30,974 | ₩31,062 | +0.15% | 1.8만 |
|---|
| 2025.10.20 | ₩30,961 | ₩30,961 | ₩30,827 | ₩30,934 | -0.09% | 1.7만 |
|---|
| 2025.10.17 | ₩30,786 | ₩30,867 | ₩30,774 | ₩30,828 | +0.14% | 6.2천 |
|---|
| 2025.10.16 | ₩30,707 | ₩30,867 | ₩30,627 | ₩30,819 | +0.37% | 6.8천 |
|---|
| 2025.10.15 | ₩30,707 | ₩30,854 | ₩30,573 | ₩30,653 | -0.17% | 8.9만 |
|---|
| 2025.10.14 | ₩30,827 | ₩30,827 | ₩30,613 | ₩30,707 | -0.39% | 8.3천 |
|---|
| 2025.10.13 | ₩30,440 | ₩30,679 | ₩30,440 | ₩30,656 | +0.71% | 7.8천 |
|---|
| 2025.10.10 | ₩30,627 | ₩30,707 | ₩30,513 | ₩30,683 | +0.18% | 9.6천 |
|---|