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 | ₩25,188 | ₩25,275 | ₩25,115 | ₩25,240 | +0.21% | 5.5만 |
| 2026.10.08 | ₩24,968 | ₩25,235 | ₩24,968 | ₩25,213 | +0.98% | 8천 |
| 2026.10.07 | ₩24,794 | ₩25,041 | ₩24,794 | ₩24,981 | +0.75% | 1.1만 |
| 2026.10.06 | ₩24,914 | ₩25,141 | ₩24,914 | ₩25,074 | +0.64% | 1.9만 |
| 2026.10.05 | ₩25,101 | ₩25,101 | ₩24,847 | ₩24,988 | -0.45% | 1.7만 |
| 2026.10.02 | ₩25,315 | ₩25,315 | ₩25,024 | ₩25,077 | -0.94% | 2.3만 |
| 2026.10.01 | ₩24,981 | ₩25,275 | ₩24,834 | ₩25,157 | +0.71% | 4.3만 |
| 2026.09.30 | ₩25,161 | ₩25,195 | ₩24,994 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩25,048 |
| -0.45% |
| 3.2만 |
| 2026.09.29 | ₩25,368 | ₩25,368 | ₩25,128 | ₩25,212 | -0.62% | 2만 |
|---|
| 2026.09.28 | ₩25,689 | ₩25,689 | ₩25,531 | ₩25,609 | -0.31% | 5만 |
|---|
| 2026.09.25 | ₩25,856 | ₩25,876 | ₩25,676 | ₩25,863 | +0.03% | 5.5만 |
|---|
| 2026.09.24 | ₩26,157 | ₩26,237 | ₩25,796 | ₩25,796 | -1.38% | 3.1만 |
|---|
| 2026.09.23 | ₩26,491 | ₩26,491 | ₩26,103 | ₩26,157 | -1.26% | 2.4만 |
|---|
| 2026.09.22 | ₩26,557 | ₩26,557 | ₩26,444 | ₩26,509 | -0.18% | 3.6만 |
|---|
| 2026.09.21 | ₩26,424 | ₩26,504 | ₩26,424 | ₩26,484 | +0.23% | 2.9만 |
|---|
| 2026.09.18 | ₩26,344 | ₩26,384 | ₩26,344 | ₩26,357 | +0.05% | 1.4만 |
|---|
| 2026.09.17 | ₩26,397 | ₩26,504 | ₩26,397 | ₩26,480 | +0.31% | 4.6만 |
|---|
| 2026.09.16 | ₩26,257 | ₩26,390 | ₩26,237 | ₩26,263 | +0.03% | 3.1만 |
|---|
| 2026.09.15 | ₩26,197 | ₩26,235 | ₩26,116 | ₩26,210 | +0.05% | 7.7천 |
|---|
| 2026.09.14 | ₩26,210 | ₩26,330 | ₩26,094 | ₩26,241 | +0.12% | 2.1만 |
|---|
| 2026.09.11 | ₩26,384 | ₩26,384 | ₩26,210 | ₩26,210 | -0.66% | 1.4만 |
|---|
| 2026.09.10 | ₩26,303 | ₩26,357 | ₩26,190 | ₩26,205 | -0.38% | 3.8만 |
|---|
| 2026.09.09 | ₩26,557 | ₩26,611 | ₩26,384 | ₩26,491 | -0.25% | 2.7만 |
|---|
| 2026.09.08 | ₩26,704 | ₩26,704 | ₩26,571 | ₩26,592 | -0.42% | 2.7만 |
|---|
| 2026.09.04 | ₩26,597 | ₩26,678 | ₩26,584 | ₩26,597 | 0.00% | 2.7만 |
|---|
| 2026.09.03 | ₩26,637 | ₩26,649 | ₩26,536 | ₩26,536 | -0.38% | 2.1만 |
|---|
| 2026.09.02 | ₩26,557 | ₩26,557 | ₩26,424 | ₩26,480 | -0.29% | 2.4만 |
|---|
| 2026.09.01 | ₩26,464 | ₩26,571 | ₩26,450 | ₩26,450 | -0.05% | 1.7만 |
|---|
| 2026.08.31 | ₩26,584 | ₩26,584 | ₩26,464 | ₩26,571 | -0.05% | 6.2만 |
|---|
| 2026.08.28 | ₩26,664 | ₩26,718 | ₩26,624 | ₩26,645 | -0.07% | 4만 |
|---|
| 2026.08.27 | ₩26,998 | ₩27,018 | ₩26,971 | ₩26,971 | -0.10% | 6.1만 |
|---|
| 2026.08.26 | ₩26,985 | ₩27,025 | ₩26,985 | ₩27,011 | +0.10% | 6.9천 |
|---|
| 2026.08.25 | ₩26,958 | ₩27,052 | ₩26,918 | ₩27,052 | +0.35% | 1.8만 |
|---|
| 2026.08.24 | ₩26,771 | ₩26,918 | ₩26,771 | ₩26,891 | +0.45% | 3만 |
|---|
| 2026.08.21 | ₩26,738 | ₩26,771 | ₩26,718 | ₩26,758 | +0.07% | 3.4만 |
|---|
| 2026.08.20 | ₩26,750 | ₩26,818 | ₩26,731 | ₩26,770 | +0.07% | 2.1만 |
|---|
| 2026.08.19 | ₩26,838 | ₩26,918 | ₩26,826 | ₩26,857 | +0.07% | 1.1만 |
|---|
| 2026.08.18 | ₩26,571 | ₩26,571 | ₩26,473 | ₩26,564 | -0.03% | 7.9천 |
|---|
| 2026.08.17 | ₩26,651 | ₩26,651 | ₩26,450 | ₩26,450 | -0.75% | 4.9만 |
|---|
| 2026.08.14 | ₩26,691 | ₩26,878 | ₩26,597 | ₩26,704 | +0.05% | 2.8만 |
|---|
| 2026.08.13 | ₩26,799 | ₩26,958 | ₩26,798 | ₩26,878 | +0.29% | 4.8만 |
|---|
| 2026.08.12 | ₩26,739 | ₩26,784 | ₩26,671 | ₩26,684 | -0.20% | 2.1만 |
|---|
| 2026.08.11 | ₩26,764 | ₩26,764 | ₩26,664 | ₩26,698 | -0.25% | 1.3만 |
|---|
| 2026.08.10 | ₩26,731 | ₩26,770 | ₩26,664 | ₩26,691 | -0.15% | 2.6만 |
|---|
| 2026.08.07 | ₩26,931 | ₩26,931 | ₩26,771 | ₩26,851 | -0.30% | 1.4만 |
|---|
| 2026.08.06 | ₩26,811 | ₩26,851 | ₩26,738 | ₩26,795 | -0.06% | 1.2만 |
|---|
| 2026.08.05 | ₩26,878 | ₩26,905 | ₩26,838 | ₩26,865 | -0.05% | 4.1만 |
|---|
| 2026.08.04 | ₩26,744 | ₩26,836 | ₩26,744 | ₩26,811 | +0.25% | 3.7만 |
|---|
| 2026.08.03 | ₩26,704 | ₩26,752 | ₩26,651 | ₩26,704 | 0.00% | 4.4만 |
|---|
| 2026.07.31 | ₩26,744 | ₩26,744 | ₩26,517 | ₩26,651 | -0.35% | 4.3만 |
|---|
| 2026.07.30 | ₩26,838 | ₩26,863 | ₩26,731 | ₩26,798 | -0.15% | 3.7만 |
|---|
| 2026.07.29 | ₩27,426 | ₩27,452 | ₩27,065 | ₩27,145 | -1.02% | 8.5만 |
|---|
| 2026.07.28 | ₩27,426 | ₩27,499 | ₩27,345 | ₩27,448 | +0.08% | 5.6만 |
|---|
| 2026.07.27 | ₩27,279 | ₩27,466 | ₩27,252 | ₩27,366 | +0.32% | 13.6만 |
|---|
| 2026.07.24 | ₩27,231 | ₩27,319 | ₩27,212 | ₩27,215 | -0.06% | 5.2천 |
|---|
| 2026.07.23 | ₩27,199 | ₩27,199 | ₩27,092 | ₩27,158 | -0.15% | 1.5만 |
|---|
| 2026.07.22 | ₩27,265 | ₩27,319 | ₩27,225 | ₩27,252 | -0.05% | 2.3만 |
|---|
| 2026.07.21 | ₩27,452 | ₩27,452 | ₩27,279 | ₩27,305 | -0.54% | 1.2만 |
|---|
| 2026.07.20 | ₩27,452 | ₩27,506 | ₩27,345 | ₩27,396 | -0.20% | 7.5만 |
|---|
| 2026.07.17 | ₩27,599 | ₩27,639 | ₩27,559 | ₩27,559 | -0.15% | 8.1천 |
|---|
| 2026.07.16 | ₩27,412 | ₩27,466 | ₩27,366 | ₩27,438 | +0.09% | 3.4천 |
|---|
| 2026.07.15 | ₩27,466 | ₩27,532 | ₩27,459 | ₩27,472 | +0.02% | 8.2천 |
|---|
| 2026.07.14 | ₩27,479 | ₩27,519 | ₩27,386 | ₩27,432 | -0.17% | 3.5만 |
|---|
| 2026.07.13 | ₩27,386 | ₩27,438 | ₩27,363 | ₩27,363 | -0.08% | 4천 |
|---|
| 2026.07.10 | ₩27,506 | ₩27,532 | ₩27,439 | ₩27,499 | -0.02% | 1.2만 |
|---|
| 2026.07.09 | ₩27,446 | ₩27,559 | ₩27,426 | ₩27,452 | +0.02% | 1.3만 |
|---|
| 2026.07.08 | ₩27,452 | ₩27,452 | ₩27,345 | ₩27,431 | -0.08% | 2.2만 |
|---|
| 2026.07.07 | ₩27,626 | ₩27,651 | ₩27,519 | ₩27,546 | -0.29% | 1.2만 |
|---|
| 2026.07.06 | ₩27,693 | ₩27,760 | ₩27,666 | ₩27,740 | +0.17% | 3.1만 |
|---|
| 2026.07.02 | ₩27,773 | ₩27,865 | ₩27,746 | ₩27,760 | -0.05% | 3.1천 |
|---|
| 2026.07.01 | ₩27,720 | ₩27,880 | ₩27,720 | ₩27,802 | +0.30% | 9천 |
|---|
| 2026.06.30 | ₩28,160 | ₩28,160 | ₩27,965 | ₩27,965 | -0.69% | 1.7만 |
|---|
| 2026.06.29 | ₩28,241 | ₩28,281 | ₩28,192 | ₩28,267 | +0.09% | 1.7만 |
|---|
| 2026.06.26 | ₩28,401 | ₩28,568 | ₩28,401 | ₩28,526 | +0.44% | 1.8만 |
|---|
| 2026.06.25 | ₩28,454 | ₩28,548 | ₩28,454 | ₩28,508 | +0.19% | 11.6만 |
|---|
| 2026.06.24 | ₩28,454 | ₩28,508 | ₩28,428 | ₩28,508 | +0.19% | 1.4만 |
|---|
| 2026.06.23 | ₩28,175 | ₩28,253 | ₩28,174 | ₩28,241 | +0.23% | 1.3만 |
|---|
| 2026.06.22 | ₩28,267 | ₩28,267 | ₩28,107 | ₩28,144 | -0.43% | 1만 |
|---|
| 2026.06.18 | ₩28,307 | ₩28,374 | ₩28,254 | ₩28,309 | +0.00% | 8.5천 |
|---|
| 2026.06.17 | ₩28,187 | ₩28,321 | ₩28,187 | ₩28,307 | +0.43% | 5.8천 |
|---|
| 2026.06.16 | ₩28,160 | ₩28,294 | ₩28,147 | ₩28,174 | +0.05% | 2.3만 |
|---|
| 2026.06.15 | ₩28,187 | ₩28,188 | ₩28,120 | ₩28,127 | -0.21% | 7.3천 |
|---|
| 2026.06.12 | ₩28,074 | ₩28,488 | ₩28,013 | ₩28,100 | +0.10% | 8.1천 |
|---|
| 2026.06.11 | ₩27,893 | ₩28,160 | ₩27,893 | ₩28,114 | +0.79% | 1.4만 |
|---|
| 2026.06.10 | ₩27,947 | ₩27,960 | ₩27,833 | ₩27,873 | -0.26% | 4천 |
|---|
| 2026.06.09 | ₩27,920 | ₩27,947 | ₩27,800 | ₩27,931 | +0.04% | 3.3만 |
|---|
| 2026.06.08 | ₩27,907 | ₩28,000 | ₩27,786 | ₩27,786 | -0.43% | 2.5만 |
|---|
| 2026.06.05 | ₩27,840 | ₩28,000 | ₩27,801 | ₩27,886 | +0.17% | 8.2만 |
|---|
| 2026.06.04 | ₩28,027 | ₩28,080 | ₩28,000 | ₩28,020 | -0.02% | 9.9천 |
|---|
| 2026.06.03 | ₩28,013 | ₩28,013 | ₩27,908 | ₩27,955 | -0.21% | 1.1만 |
|---|
| 2026.06.02 | ₩28,060 | ₩28,060 | ₩28,000 | ₩28,031 | -0.10% | 1.7만 |
|---|
| 2026.06.01 | ₩27,746 | ₩27,960 | ₩27,542 | ₩27,913 | +0.60% | 1.4만 |
|---|
| 2026.05.29 | ₩27,913 | ₩27,973 | ₩27,880 | ₩27,886 | -0.10% | 1.6만 |
|---|
| 2026.05.28 | ₩27,873 | ₩27,920 | ₩27,842 | ₩27,893 | +0.07% | 1.4만 |
|---|
| 2026.05.27 | ₩28,200 | ₩28,200 | ₩28,120 | ₩28,160 | -0.14% | 9.5천 |
|---|
| 2026.05.26 | ₩28,147 | ₩28,160 | ₩28,049 | ₩28,100 | -0.17% | 1.6만 |
|---|
| 2026.05.22 | ₩28,027 | ₩28,027 | ₩27,893 | ₩27,987 | -0.14% | 1.6만 |
|---|
| 2026.05.21 | ₩27,639 | ₩27,880 | ₩27,639 | ₩27,826 | +0.68% | 3.4만 |
|---|
| 2026.05.20 | ₩27,599 | ₩27,773 | ₩27,506 | ₩27,773 | +0.63% | 3만 |
|---|
| 2026.05.19 | ₩27,519 | ₩27,573 | ₩27,412 | ₩27,519 | 0.00% | 2.4만 |
|---|
| 2026.05.18 | ₩27,706 | ₩27,726 | ₩27,613 | ₩27,693 | -0.05% | 4.2만 |
|---|
| 2026.05.15 | ₩27,840 | ₩27,840 | ₩27,679 | ₩27,679 | -0.58% | 40.9만 |
|---|
| 2026.05.14 | ₩28,200 | ₩28,235 | ₩28,067 | ₩28,067 | -0.47% | 1.7만 |
|---|
| 2026.05.13 | ₩28,067 | ₩28,120 | ₩28,000 | ₩28,091 | +0.09% | 1.7만 |
|---|
| 2026.05.12 | ₩28,241 | ₩28,241 | ₩28,120 | ₩28,148 | -0.33% | 1만 |
|---|
| 2026.05.11 | ₩28,321 | ₩28,441 | ₩28,227 | ₩28,307 | -0.05% | 1.9만 |
|---|
| 2026.05.08 | ₩28,387 | ₩28,468 | ₩28,377 | ₩28,420 | +0.11% | 1.4만 |
|---|
| 2026.05.07 | ₩28,441 | ₩28,441 | ₩28,254 | ₩28,301 | -0.49% | 1.6만 |
|---|
| 2026.05.06 | ₩28,334 | ₩28,428 | ₩28,299 | ₩28,394 | +0.21% | 1.6만 |
|---|
| 2026.05.05 | ₩28,160 | ₩28,222 | ₩28,140 | ₩28,222 | +0.22% | 2만 |
|---|
| 2026.05.04 | ₩28,241 | ₩28,241 | ₩28,027 | ₩28,074 | -0.59% | 1.9만 |
|---|
| 2026.05.01 | ₩28,053 | ₩28,281 | ₩28,040 | ₩28,147 | +0.33% | 2.2만 |
|---|
| 2026.04.30 | ₩28,227 | ₩28,227 | ₩28,067 | ₩28,094 | -0.47% | 1.2만 |
|---|
| 2026.04.29 | ₩28,307 | ₩28,307 | ₩28,134 | ₩28,163 | -0.51% | 1.5만 |
|---|
| 2026.04.28 | ₩28,695 | ₩28,695 | ₩28,568 | ₩28,675 | -0.07% | 1.6만 |
|---|
| 2026.04.27 | ₩28,775 | ₩28,775 | ₩28,655 | ₩28,655 | -0.42% | 2.1만 |
|---|
| 2026.04.24 | ₩28,748 | ₩28,828 | ₩28,645 | ₩28,788 | +0.14% | 2.3만 |
|---|
| 2026.04.23 | ₩28,868 | ₩28,868 | ₩28,681 | ₩28,700 | -0.58% | 1.9만 |
|---|
| 2026.04.22 | ₩28,835 | ₩28,868 | ₩28,735 | ₩28,757 | -0.27% | 5.6만 |
|---|
| 2026.04.21 | ₩28,822 | ₩28,842 | ₩28,695 | ₩28,721 | -0.35% | 1.3만 |
|---|
| 2026.04.20 | ₩28,761 | ₩28,842 | ₩28,761 | ₩28,822 | +0.21% | 1.4만 |
|---|
| 2026.04.17 | ₩28,822 | ₩28,868 | ₩28,761 | ₩28,835 | +0.05% | 1.2만 |
|---|
| 2026.04.16 | ₩28,828 | ₩28,828 | ₩28,588 | ₩28,653 | -0.61% | 1.1만 |
|---|
| 2026.04.15 | ₩28,855 | ₩28,855 | ₩28,721 | ₩28,780 | -0.26% | 9.3천 |
|---|
| 2026.04.14 | ₩28,681 | ₩28,855 | ₩28,681 | ₩28,822 | +0.49% | 1.5만 |
|---|
| 2026.04.13 | ₩28,695 | ₩28,723 | ₩28,615 | ₩28,695 | 0.00% | 1.1만 |
|---|
| 2026.04.10 | ₩28,641 | ₩28,708 | ₩28,628 | ₩28,681 | +0.14% | 7.4천 |
|---|
| 2026.04.09 | ₩28,708 | ₩28,815 | ₩28,601 | ₩28,696 | -0.04% | 1.5만 |
|---|
| 2026.04.08 | ₩28,775 | ₩28,810 | ₩28,701 | ₩28,721 | -0.19% | 8.5천 |
|---|
| 2026.04.07 | ₩28,574 | ₩28,660 | ₩28,468 | ₩28,660 | +0.30% | 9.8천 |
|---|
| 2026.04.06 | ₩28,588 | ₩28,681 | ₩28,588 | ₩28,648 | +0.21% | 5.4천 |
|---|
| 2026.04.02 | ₩28,615 | ₩28,695 | ₩28,601 | ₩28,660 | +0.16% | 6.1천 |
|---|
| 2026.04.01 | ₩28,549 | ₩28,615 | ₩28,549 | ₩28,568 | +0.07% | 4.9천 |
|---|
| 2026.03.31 | ₩28,576 | ₩28,668 | ₩28,521 | ₩28,588 | +0.04% | 1.1만 |
|---|
| 2026.03.30 | ₩28,521 | ₩28,601 | ₩28,494 | ₩28,588 | +0.23% | 1.8만 |
|---|
| 2026.03.27 | ₩28,588 | ₩28,681 | ₩28,489 | ₩28,588 | 0.00% | 1.1만 |
|---|
| 2026.03.26 | ₩28,828 | ₩28,842 | ₩28,668 | ₩28,748 | -0.28% | 4.1만 |
|---|
| 2026.03.25 | ₩28,895 | ₩28,895 | ₩28,855 | ₩28,874 | -0.07% | 5.3천 |
|---|
| 2026.03.24 | ₩28,601 | ₩28,735 | ₩28,588 | ₩28,681 | +0.28% | 6.6천 |
|---|
| 2026.03.23 | ₩28,748 | ₩28,832 | ₩28,655 | ₩28,761 | +0.05% | 9.9만 |
|---|
| 2026.03.20 | ₩28,868 | ₩28,868 | ₩28,588 | ₩28,603 | -0.92% | 2만 |
|---|
| 2026.03.19 | ₩28,900 | ₩29,095 | ₩28,900 | ₩29,083 | +0.63% | 4.3천 |
|---|
| 2026.03.18 | ₩28,975 | ₩29,015 | ₩28,895 | ₩28,900 | -0.26% | 1.1만 |
|---|
| 2026.03.17 | ₩28,997 | ₩29,069 | ₩28,997 | ₩29,050 | +0.18% | 5.5천 |
|---|
| 2026.03.16 | ₩28,922 | ₩28,989 | ₩28,910 | ₩28,935 | +0.05% | 2.2만 |
|---|
| 2026.03.13 | ₩28,882 | ₩28,949 | ₩28,721 | ₩28,721 | -0.56% | 4.2만 |
|---|
| 2026.03.12 | ₩28,875 | ₩28,955 | ₩28,855 | ₩28,908 | +0.12% | 1.1만 |
|---|
| 2026.03.11 | ₩29,202 | ₩29,202 | ₩28,962 | ₩28,981 | -0.76% | 1.6만 |
|---|
| 2026.03.10 | ₩29,466 | ₩29,496 | ₩29,323 | ₩29,336 | -0.44% | 7.2천 |
|---|
| 2026.03.09 | ₩29,323 | ₩29,576 | ₩29,269 | ₩29,510 | +0.64% | 1.7만 |
|---|
| 2026.03.06 | ₩29,256 | ₩29,482 | ₩29,189 | ₩29,323 | +0.23% | 1.3만 |
|---|
| 2026.03.05 | ₩29,269 | ₩29,456 | ₩29,269 | ₩29,376 | +0.37% | 2.5만 |
|---|
| 2026.03.04 | ₩29,511 | ₩29,643 | ₩29,496 | ₩29,550 | +0.13% | 4.3만 |
|---|
| 2026.03.03 | ₩29,563 | ₩29,670 | ₩29,416 | ₩29,590 | +0.09% | 1.1만 |
|---|
| 2026.03.02 | ₩29,830 | ₩29,830 | ₩29,630 | ₩29,683 | -0.49% | 1.6만 |
|---|
| 2026.02.27 | ₩29,830 | ₩29,950 | ₩29,830 | ₩29,857 | +0.09% | 4만 |
|---|
| 2026.02.26 | ₩29,857 | ₩29,904 | ₩29,803 | ₩29,870 | +0.04% | 1.5만 |
|---|
| 2026.02.25 | ₩30,071 | ₩30,137 | ₩30,044 | ₩30,104 | +0.11% | 6.1천 |
|---|
| 2026.02.24 | ₩30,071 | ₩30,324 | ₩30,017 | ₩30,057 | -0.04% | 2만 |
|---|
| 2026.02.23 | ₩29,977 | ₩30,097 | ₩29,950 | ₩30,057 | +0.27% | 3.9만 |
|---|
| 2026.02.20 | ₩30,097 | ₩30,097 | ₩29,737 | ₩29,924 | -0.58% | 3.7만 |
|---|
| 2026.02.19 | ₩29,991 | ₩30,057 | ₩29,944 | ₩30,005 | +0.05% | 9.1천 |
|---|
| 2026.02.18 | ₩30,071 | ₩30,124 | ₩29,977 | ₩29,991 | -0.27% | 1.7만 |
|---|
| 2026.02.17 | ₩30,011 | ₩30,088 | ₩29,991 | ₩30,057 | +0.16% | 3만 |
|---|
| 2026.02.13 | ₩29,964 | ₩30,031 | ₩29,924 | ₩29,991 | +0.09% | 9.5만 |
|---|
| 2026.02.12 | ₩29,763 | ₩29,920 | ₩29,743 | ₩29,844 | +0.27% | 4.2만 |
|---|
| 2026.02.11 | ₩29,723 | ₩29,737 | ₩29,657 | ₩29,690 | -0.11% | 1.1만 |
|---|
| 2026.02.10 | ₩29,703 | ₩29,775 | ₩29,703 | ₩29,763 | +0.20% | 1.1만 |
|---|
| 2026.02.09 | ₩29,363 | ₩29,576 | ₩29,363 | ₩29,538 | +0.60% | 1.1만 |
|---|
| 2026.02.06 | ₩29,516 | ₩29,548 | ₩29,429 | ₩29,496 | -0.07% | 5.7천 |
|---|
| 2026.02.05 | ₩29,416 | ₩29,520 | ₩29,309 | ₩29,443 | +0.09% | 1.6만 |
|---|
| 2026.02.04 | ₩29,202 | ₩29,296 | ₩29,181 | ₩29,256 | +0.18% | 9.9천 |
|---|
| 2026.02.03 | ₩29,176 | ₩29,229 | ₩29,149 | ₩29,229 | +0.18% | 1.2만 |
|---|
| 2026.02.02 | ₩29,416 | ₩29,416 | ₩29,176 | ₩29,216 | -0.68% | 2.2만 |
|---|
| 2026.01.30 | ₩29,340 | ₩29,403 | ₩29,269 | ₩29,296 | -0.15% | 1.1만 |
|---|
| 2026.01.29 | ₩29,296 | ₩29,429 | ₩29,256 | ₩29,416 | +0.41% | 1.6만 |
|---|
| 2026.01.28 | ₩29,670 | ₩29,710 | ₩29,590 | ₩29,683 | +0.05% | 2.5만 |
|---|
| 2026.01.27 | ₩29,844 | ₩29,844 | ₩29,657 | ₩29,657 | -0.63% | 8천 |
|---|
| 2026.01.26 | ₩29,790 | ₩29,870 | ₩29,790 | ₩29,803 | +0.04% | 1.4만 |
|---|
| 2026.01.23 | ₩29,643 | ₩29,777 | ₩29,586 | ₩29,750 | +0.36% | 9.3천 |
|---|
| 2026.01.22 | ₩29,603 | ₩29,643 | ₩29,470 | ₩29,576 | -0.09% | 4.3만 |
|---|
| 2026.01.21 | ₩29,323 | ₩29,523 | ₩29,323 | ₩29,470 | +0.50% | 3만 |
|---|
| 2026.01.20 | ₩29,363 | ₩29,416 | ₩29,256 | ₩29,349 | -0.05% | 2만 |
|---|
| 2026.01.16 | ₩29,737 | ₩29,750 | ₩29,603 | ₩29,670 | -0.22% | 2.4만 |
|---|
| 2026.01.15 | ₩29,790 | ₩29,803 | ₩29,737 | ₩29,777 | -0.04% | 1.5만 |
|---|
| 2026.01.14 | ₩29,563 | ₩29,790 | ₩29,563 | ₩29,737 | +0.59% | 5천 |
|---|
| 2026.01.13 | ₩29,536 | ₩29,616 | ₩29,510 | ₩29,576 | +0.14% | 8.4천 |
|---|
| 2026.01.12 | ₩29,483 | ₩29,643 | ₩29,443 | ₩29,563 | +0.27% | 1.1만 |
|---|
| 2026.01.09 | ₩29,403 | ₩29,555 | ₩29,389 | ₩29,536 | +0.45% | 8.3천 |
|---|
| 2026.01.08 | ₩29,389 | ₩29,456 | ₩29,389 | ₩29,436 | +0.16% | 1.6만 |
|---|
| 2026.01.07 | ₩29,528 | ₩29,563 | ₩29,470 | ₩29,523 | -0.02% | 1만 |
|---|
| 2026.01.06 | ₩29,376 | ₩29,429 | ₩29,282 | ₩29,396 | +0.07% | 3.4만 |
|---|
| 2026.01.05 | ₩29,389 | ₩29,457 | ₩29,324 | ₩29,456 | +0.23% | 1.2만 |
|---|
| 2026.01.02 | ₩29,470 | ₩29,470 | ₩29,309 | ₩29,376 | -0.32% | 2.7만 |
|---|
| 2025.12.31 | ₩29,523 | ₩29,630 | ₩29,403 | ₩29,443 | -0.27% | 2.4만 |
|---|
| 2025.12.30 | ₩29,657 | ₩29,697 | ₩29,523 | ₩29,583 | -0.25% | 3.6만 |
|---|
| 2025.12.29 | ₩29,844 | ₩29,950 | ₩29,844 | ₩29,910 | +0.22% | 3만 |
|---|
| 2025.12.26 | ₩29,897 | ₩29,924 | ₩29,750 | ₩29,817 | -0.27% | 3.4만 |
|---|
| 2025.12.24 | ₩29,790 | ₩29,884 | ₩29,777 | ₩29,841 | +0.17% | 8.8천 |
|---|
| 2025.12.23 | ₩29,670 | ₩29,803 | ₩29,643 | ₩29,790 | +0.41% | 2.4만 |
|---|
| 2025.12.22 | ₩29,697 | ₩29,737 | ₩29,643 | ₩29,697 | 0.00% | 1.6만 |
|---|
| 2025.12.19 | ₩29,710 | ₩29,803 | ₩29,703 | ₩29,733 | +0.08% | 7.1천 |
|---|
| 2025.12.18 | ₩29,777 | ₩29,817 | ₩29,743 | ₩29,793 | +0.05% | 6.7천 |
|---|
| 2025.12.17 | ₩29,683 | ₩29,683 | ₩29,576 | ₩29,650 | -0.11% | 1.2만 |
|---|
| 2025.12.16 | ₩29,550 | ₩29,683 | ₩29,536 | ₩29,658 | +0.37% | 1.2만 |
|---|
| 2025.12.15 | ₩29,643 | ₩29,643 | ₩29,512 | ₩29,551 | -0.31% | 9천 |
|---|
| 2025.12.12 | ₩29,590 | ₩29,590 | ₩29,496 | ₩29,536 | -0.18% | 1.3만 |
|---|
| 2025.12.11 | ₩29,803 | ₩30,011 | ₩29,797 | ₩29,803 | 0.00% | 2.4만 |
|---|
| 2025.12.10 | ₩29,746 | ₩29,817 | ₩29,737 | ₩29,749 | +0.01% | 8.9천 |
|---|
| 2025.12.09 | ₩29,723 | ₩29,737 | ₩29,650 | ₩29,659 | -0.22% | 1.6만 |
|---|
| 2025.12.08 | ₩29,697 | ₩29,713 | ₩29,496 | ₩29,616 | -0.27% | 5.8만 |
|---|
| 2025.12.05 | ₩29,830 | ₩29,856 | ₩29,657 | ₩29,711 | -0.40% | 7.5천 |
|---|
| 2025.12.04 | ₩29,991 | ₩29,991 | ₩29,844 | ₩29,853 | -0.46% | 2만 |
|---|
| 2025.12.03 | ₩29,991 | ₩30,039 | ₩29,914 | ₩29,992 | +0.00% | 6.2천 |
|---|
| 2025.12.02 | ₩29,842 | ₩29,989 | ₩29,806 | ₩29,910 | +0.23% | 8.7천 |
|---|
| 2025.12.01 | ₩29,964 | ₩29,964 | ₩29,830 | ₩29,885 | -0.26% | 2.1만 |
|---|
| 2025.11.28 | ₩30,151 | ₩30,258 | ₩30,111 | ₩30,195 | +0.15% | 9천 |
|---|
| 2025.11.26 | ₩30,151 | ₩30,258 | ₩30,107 | ₩30,224 | +0.24% | 4.2만 |
|---|
| 2025.11.25 | ₩30,517 | ₩30,538 | ₩30,478 | ₩30,479 | -0.12% | 2.3만 |
|---|
| 2025.11.24 | ₩30,405 | ₩30,485 | ₩30,351 | ₩30,419 | +0.05% | 2.6만 |
|---|
| 2025.11.21 | ₩30,324 | ₩30,338 | ₩30,258 | ₩30,312 | -0.04% | 1.2만 |
|---|
| 2025.11.20 | ₩30,178 | ₩30,298 | ₩30,164 | ₩30,266 | +0.29% | 1.1만 |
|---|
| 2025.11.19 | ₩30,137 | ₩30,258 | ₩30,084 | ₩30,137 | 0.00% | 1만 |
|---|
| 2025.11.18 | ₩30,211 | ₩30,244 | ₩30,137 | ₩30,194 | -0.06% | 1.5만 |
|---|
| 2025.11.17 | ₩30,137 | ₩30,231 | ₩30,079 | ₩30,191 | +0.18% | 6.2천 |
|---|
| 2025.11.14 | ₩30,471 | ₩30,471 | ₩30,057 | ₩30,139 | -1.09% | 9.9천 |
|---|
| 2025.11.13 | ₩30,324 | ₩30,418 | ₩30,298 | ₩30,298 | -0.09% | 1.3만 |
|---|
| 2025.11.12 | ₩30,418 | ₩30,525 | ₩30,374 | ₩30,445 | +0.09% | 1.9만 |
|---|
| 2025.11.11 | ₩30,511 | ₩30,511 | ₩30,365 | ₩30,391 | -0.39% | 2.2만 |
|---|
| 2025.11.10 | ₩30,335 | ₩30,335 | ₩30,218 | ₩30,279 | -0.18% | 2.3만 |
|---|
| 2025.11.07 | ₩30,111 | ₩30,405 | ₩30,111 | ₩30,286 | +0.58% | 1.2만 |
|---|
| 2025.11.06 | ₩30,231 | ₩30,378 | ₩30,231 | ₩30,365 | +0.44% | 1.2만 |
|---|
| 2025.11.05 | ₩30,323 | ₩30,323 | ₩30,057 | ₩30,071 | -0.83% | 1.9만 |
|---|
| 2025.11.04 | ₩30,324 | ₩30,418 | ₩30,298 | ₩30,358 | +0.11% | 5.4천 |
|---|
| 2025.11.03 | ₩30,164 | ₩30,324 | ₩30,164 | ₩30,231 | +0.22% | 6.9천 |
|---|
| 2025.10.31 | ₩30,511 | ₩30,511 | ₩30,328 | ₩30,365 | -0.48% | 1.8만 |
|---|
| 2025.10.30 | ₩30,402 | ₩30,565 | ₩30,402 | ₩30,459 | +0.19% | 1.2만 |
|---|
| 2025.10.29 | ₩31,153 | ₩31,153 | ₩30,845 | ₩30,918 | -0.75% | 4.9만 |
|---|
| 2025.10.28 | ₩31,151 | ₩31,206 | ₩31,126 | ₩31,146 | -0.02% | 8.7천 |
|---|
| 2025.10.27 | ₩30,979 | ₩31,139 | ₩30,886 | ₩31,107 | +0.41% | 2.3만 |
|---|
| 2025.10.24 | ₩30,982 | ₩31,059 | ₩30,845 | ₩30,972 | -0.03% | 2.6만 |
|---|
| 2025.10.23 | ₩31,032 | ₩31,046 | ₩30,872 | ₩30,979 | -0.17% | 3.3만 |
|---|
| 2025.10.22 | ₩31,113 | ₩31,153 | ₩31,046 | ₩31,114 | +0.00% | 31.7만 |
|---|
| 2025.10.21 | ₩31,032 | ₩31,113 | ₩30,992 | ₩31,081 | +0.15% | 1.8만 |
|---|
| 2025.10.20 | ₩30,979 | ₩30,979 | ₩30,845 | ₩30,952 | -0.09% | 1.7만 |
|---|
| 2025.10.17 | ₩30,804 | ₩30,886 | ₩30,792 | ₩30,847 | +0.14% | 6.2천 |
|---|
| 2025.10.16 | ₩30,725 | ₩30,886 | ₩30,645 | ₩30,837 | +0.37% | 6.8천 |
|---|
| 2025.10.15 | ₩30,725 | ₩30,872 | ₩30,592 | ₩30,672 | -0.17% | 8.9만 |
|---|
| 2025.10.14 | ₩30,845 | ₩30,845 | ₩30,632 | ₩30,725 | -0.39% | 8.3천 |
|---|
| 2025.10.13 | ₩30,458 | ₩30,697 | ₩30,458 | ₩30,674 | +0.71% | 7.8천 |
|---|
| 2025.10.10 | ₩30,645 | ₩30,725 | ₩30,532 | ₩30,701 | +0.18% | 9.6천 |
|---|