시장 데이터를 불러오는 중
전체 종목
T. Rowe Price Capital Appreciation Premium Income ETF 과거 주가
T. Rowe Price Capital Appreciation Premium Income ETF · TCAL · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
T. Rowe Price Capital Appreciation Premium Income ETF · TCAL · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩29,850 | ₩29,957 | ₩29,730 | ₩29,957 | +0.36% | 3.8만 |
| 2026.10.08 | ₩29,730 | ₩29,797 | ₩29,530 | ₩29,797 | +0.22% | 3.1만 |
| 2026.10.07 | ₩29,743 | ₩29,743 | ₩29,583 | ₩29,623 | -0.40% | 3.5만 |
| 2026.10.06 | ₩29,677 | ₩29,743 | ₩29,636 | ₩29,730 | +0.18% | 8.6만 |
| 2026.10.05 | ₩29,222 | ₩29,583 | ₩29,213 | ₩29,556 | +1.14% | 7.7만 |
| 2026.10.02 | ₩29,343 | ₩29,423 | ₩29,129 | ₩29,262 | -0.27% | 8.7만 |
| 2026.10.01 | ₩29,276 | ₩29,276 | ₩29,102 | ₩29,209 | -0.23% | 5.7만 |
| 2026.09.30 | ₩29,409 | ₩29,409 | ₩29,182 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩29,182 |
| -0.77% |
| 13.5만 |
| 2026.09.29 | ₩29,636 | ₩29,636 | ₩29,449 | ₩29,636 | 0.00% | 1.9만 |
|---|
| 2026.09.28 | ₩29,703 | ₩29,703 | ₩29,543 | ₩29,650 | -0.18% | 3.4만 |
|---|
| 2026.09.25 | ₩29,530 | ₩29,722 | ₩29,530 | ₩29,703 | +0.59% | 3.3만 |
|---|
| 2026.09.24 | ₩29,650 | ₩29,730 | ₩29,583 | ₩29,583 | -0.23% | 6.5만 |
|---|
| 2026.09.23 | ₩29,797 | ₩29,830 | ₩29,623 | ₩29,663 | -0.45% | 4.7만 |
|---|
| 2026.09.22 | ₩29,810 | ₩29,877 | ₩29,757 | ₩29,837 | +0.09% | 5.2만 |
|---|
| 2026.09.21 | ₩29,650 | ₩29,757 | ₩29,583 | ₩29,670 | +0.07% | 9.3만 |
|---|
| 2026.09.18 | ₩29,730 | ₩29,754 | ₩29,623 | ₩29,701 | -0.10% | 9.1만 |
|---|
| 2026.09.17 | ₩29,810 | ₩29,810 | ₩29,670 | ₩29,787 | -0.08% | 4.6만 |
|---|
| 2026.09.16 | ₩29,890 | ₩29,904 | ₩29,703 | ₩29,730 | -0.54% | 6.9만 |
|---|
| 2026.09.15 | ₩29,971 | ₩29,971 | ₩29,757 | ₩29,791 | -0.60% | 3만 |
|---|
| 2026.09.14 | ₩30,024 | ₩30,037 | ₩29,884 | ₩29,984 | -0.13% | 5.4만 |
|---|
| 2026.09.11 | ₩29,984 | ₩29,984 | ₩29,783 | ₩29,864 | -0.40% | 10.6만 |
|---|
| 2026.09.10 | ₩29,930 | ₩29,930 | ₩29,703 | ₩29,770 | -0.54% | 9.7만 |
|---|
| 2026.09.09 | ₩30,171 | ₩30,211 | ₩29,904 | ₩29,971 | -0.66% | 11.3만 |
|---|
| 2026.09.08 | ₩30,264 | ₩30,318 | ₩30,131 | ₩30,171 | -0.31% | 3.3만 |
|---|
| 2026.09.04 | ₩30,599 | ₩30,599 | ₩30,418 | ₩30,425 | -0.57% | 6.5만 |
|---|
| 2026.09.03 | ₩30,518 | ₩30,685 | ₩30,478 | ₩30,625 | +0.35% | 6.7만 |
|---|
| 2026.09.02 | ₩30,452 | ₩30,599 | ₩30,438 | ₩30,505 | +0.18% | 5.9만 |
|---|
| 2026.09.01 | ₩30,679 | ₩30,679 | ₩30,440 | ₩30,465 | -0.70% | 9.4만 |
|---|
| 2026.08.31 | ₩30,705 | ₩30,799 | ₩30,625 | ₩30,732 | +0.09% | 6.1만 |
|---|
| 2026.08.28 | ₩31,039 | ₩31,146 | ₩31,013 | ₩31,013 | -0.09% | 8.4만 |
|---|
| 2026.08.27 | ₩31,080 | ₩31,125 | ₩30,959 | ₩30,986 | -0.30% | 6.3만 |
|---|
| 2026.08.26 | ₩31,106 | ₩31,280 | ₩30,995 | ₩31,173 | +0.21% | 6.8만 |
|---|
| 2026.08.25 | ₩31,120 | ₩31,196 | ₩31,066 | ₩31,173 | +0.17% | 7.5만 |
|---|
| 2026.08.24 | ₩30,866 | ₩31,120 | ₩30,866 | ₩30,999 | +0.43% | 8.1만 |
|---|
| 2026.08.21 | ₩30,919 | ₩31,053 | ₩30,892 | ₩30,946 | +0.09% | 11.8만 |
|---|
| 2026.08.20 | ₩30,933 | ₩31,093 | ₩30,852 | ₩30,852 | -0.26% | 8.7만 |
|---|
| 2026.08.19 | ₩30,946 | ₩31,148 | ₩30,946 | ₩31,013 | +0.22% | 7.9만 |
|---|
| 2026.08.18 | ₩30,919 | ₩31,066 | ₩30,852 | ₩30,852 | -0.22% | 11.6만 |
|---|
| 2026.08.17 | ₩30,999 | ₩31,026 | ₩30,826 | ₩30,826 | -0.56% | 16.6만 |
|---|
| 2026.08.14 | ₩31,013 | ₩31,160 | ₩30,919 | ₩31,080 | +0.22% | 14.2만 |
|---|
| 2026.08.13 | ₩31,026 | ₩31,133 | ₩30,959 | ₩30,999 | -0.09% | 17.3만 |
|---|
| 2026.08.12 | ₩30,933 | ₩31,053 | ₩30,876 | ₩30,919 | -0.04% | 17.5만 |
|---|
| 2026.08.11 | ₩30,919 | ₩31,053 | ₩30,892 | ₩30,986 | +0.22% | 18.8만 |
|---|
| 2026.08.10 | ₩30,826 | ₩30,973 | ₩30,783 | ₩30,906 | +0.26% | 34.8만 |
|---|
| 2026.08.07 | ₩30,812 | ₩30,933 | ₩30,665 | ₩30,866 | +0.17% | 8.6만 |
|---|
| 2026.08.06 | ₩30,772 | ₩30,812 | ₩30,617 | ₩30,746 | -0.09% | 11.7만 |
|---|
| 2026.08.05 | ₩30,732 | ₩30,732 | ₩30,518 | ₩30,665 | -0.22% | 13.2만 |
|---|
| 2026.08.04 | ₩30,411 | ₩30,665 | ₩30,274 | ₩30,599 | +0.62% | 19.7만 |
|---|
| 2026.08.03 | ₩30,331 | ₩30,505 | ₩30,331 | ₩30,411 | +0.26% | 12.9만 |
|---|
| 2026.07.31 | ₩30,211 | ₩30,325 | ₩30,104 | ₩30,264 | +0.18% | 10만 |
|---|
| 2026.07.30 | ₩30,478 | ₩30,612 | ₩30,243 | ₩30,492 | +0.04% | 5.5만 |
|---|
| 2026.07.29 | ₩30,826 | ₩30,866 | ₩30,665 | ₩30,665 | -0.52% | 5.3만 |
|---|
| 2026.07.28 | ₩30,665 | ₩30,859 | ₩30,665 | ₩30,799 | +0.44% | 9.3만 |
|---|
| 2026.07.27 | ₩30,692 | ₩30,692 | ₩30,251 | ₩30,452 | -0.78% | 6.1만 |
|---|
| 2026.07.24 | ₩30,104 | ₩30,385 | ₩30,064 | ₩30,238 | +0.44% | 7.7만 |
|---|
| 2026.07.23 | ₩29,904 | ₩30,131 | ₩29,857 | ₩30,037 | +0.45% | 7.2만 |
|---|
| 2026.07.22 | ₩29,864 | ₩29,984 | ₩29,857 | ₩29,917 | +0.18% | 5.9만 |
|---|
| 2026.07.21 | ₩29,904 | ₩29,997 | ₩29,663 | ₩29,877 | -0.09% | 6.3만 |
|---|
| 2026.07.20 | ₩30,612 | ₩30,719 | ₩30,532 | ₩30,692 | +0.26% | 5만 |
|---|
| 2026.07.17 | ₩30,452 | ₩30,545 | ₩30,144 | ₩30,158 | -0.97% | 7.3만 |
|---|
| 2026.07.16 | ₩30,305 | ₩30,565 | ₩30,305 | ₩30,558 | +0.84% | 7.4만 |
|---|
| 2026.07.15 | ₩30,184 | ₩30,385 | ₩30,184 | ₩30,211 | +0.09% | 8.1만 |
|---|
| 2026.07.14 | ₩30,358 | ₩30,398 | ₩30,264 | ₩30,264 | -0.31% | 7.6만 |
|---|
| 2026.07.13 | ₩30,732 | ₩30,732 | ₩30,445 | ₩30,465 | -0.87% | 3.3만 |
|---|
| 2026.07.10 | ₩30,331 | ₩30,478 | ₩30,285 | ₩30,438 | +0.35% | 7.8만 |
|---|
| 2026.07.09 | ₩30,264 | ₩30,358 | ₩30,144 | ₩30,264 | 0.00% | 6.8만 |
|---|
| 2026.07.08 | ₩30,505 | ₩30,505 | ₩30,184 | ₩30,264 | -0.79% | 7.4만 |
|---|
| 2026.07.07 | ₩30,438 | ₩30,505 | ₩30,323 | ₩30,359 | -0.26% | 3.9만 |
|---|
| 2026.07.06 | ₩30,371 | ₩30,371 | ₩30,159 | ₩30,318 | -0.18% | 5.1만 |
|---|
| 2026.07.02 | ₩30,144 | ₩30,318 | ₩30,091 | ₩30,278 | +0.44% | 12.4만 |
|---|
| 2026.07.01 | ₩29,730 | ₩30,291 | ₩29,730 | ₩30,051 | +1.08% | 10.8만 |
|---|
| 2026.06.30 | ₩29,663 | ₩29,717 | ₩29,512 | ₩29,663 | 0.00% | 5.1만 |
|---|
| 2026.06.29 | ₩30,011 | ₩30,051 | ₩29,824 | ₩29,824 | -0.62% | 13.9만 |
|---|
| 2026.06.26 | ₩29,663 | ₩29,971 | ₩29,663 | ₩29,917 | +0.86% | 15.7만 |
|---|
| 2026.06.25 | ₩29,690 | ₩29,930 | ₩29,663 | ₩29,677 | -0.05% | 11만 |
|---|
| 2026.06.24 | ₩29,610 | ₩29,837 | ₩29,610 | ₩29,753 | +0.48% | 7.7만 |
|---|
| 2026.06.23 | ₩29,316 | ₩29,596 | ₩29,316 | ₩29,583 | +0.91% | 5.2만 |
|---|
| 2026.06.22 | ₩29,409 | ₩29,409 | ₩29,249 | ₩29,276 | -0.45% | 4.9만 |
|---|
| 2026.06.18 | ₩29,743 | ₩29,743 | ₩29,436 | ₩29,516 | -0.76% | 4.9만 |
|---|
| 2026.06.17 | ₩29,890 | ₩30,064 | ₩29,456 | ₩29,566 | -1.09% | 10.4만 |
|---|
| 2026.06.16 | ₩29,957 | ₩30,024 | ₩29,864 | ₩29,997 | +0.13% | 4.9만 |
|---|
| 2026.06.15 | ₩29,757 | ₩29,930 | ₩29,757 | ₩29,850 | +0.31% | 4.8만 |
|---|
| 2026.06.12 | ₩29,690 | ₩29,783 | ₩29,610 | ₩29,730 | +0.14% | 4.1만 |
|---|
| 2026.06.11 | ₩29,743 | ₩29,836 | ₩29,543 | ₩29,663 | -0.27% | 5.3만 |
|---|
| 2026.06.10 | ₩29,797 | ₩29,837 | ₩29,636 | ₩29,650 | -0.49% | 6만 |
|---|
| 2026.06.09 | ₩29,503 | ₩29,770 | ₩29,489 | ₩29,770 | +0.91% | 4.2만 |
|---|
| 2026.06.08 | ₩29,436 | ₩29,570 | ₩29,376 | ₩29,376 | -0.20% | 6.8만 |
|---|
| 2026.06.05 | ₩29,650 | ₩29,663 | ₩29,503 | ₩29,543 | -0.36% | 5.4만 |
|---|
| 2026.06.04 | ₩29,409 | ₩29,583 | ₩29,396 | ₩29,436 | +0.09% | 5.3만 |
|---|
| 2026.06.03 | ₩29,155 | ₩29,309 | ₩29,155 | ₩29,209 | +0.18% | 5.2만 |
|---|
| 2026.06.02 | ₩29,169 | ₩29,236 | ₩29,035 | ₩29,142 | -0.09% | 8.9만 |
|---|
| 2026.06.01 | ₩29,396 | ₩29,423 | ₩29,236 | ₩29,236 | -0.55% | 9.1만 |
|---|
| 2026.05.29 | ₩29,663 | ₩29,663 | ₩29,449 | ₩29,516 | -0.50% | 6.1만 |
|---|
| 2026.05.28 | ₩29,636 | ₩29,636 | ₩29,503 | ₩29,623 | -0.05% | 7.7만 |
|---|
| 2026.05.27 | ₩29,650 | ₩29,757 | ₩29,530 | ₩29,636 | -0.05% | 5.5만 |
|---|
| 2026.05.26 | ₩29,730 | ₩29,730 | ₩29,530 | ₩29,610 | -0.40% | 11.6만 |
|---|
| 2026.05.22 | ₩29,997 | ₩30,051 | ₩29,850 | ₩30,051 | +0.18% | 5.6만 |
|---|
| 2026.05.21 | ₩29,824 | ₩29,917 | ₩29,543 | ₩29,917 | +0.31% | 7.5만 |
|---|
| 2026.05.20 | ₩29,837 | ₩29,837 | ₩29,615 | ₩29,757 | -0.27% | 7.2만 |
|---|
| 2026.05.19 | ₩29,743 | ₩29,930 | ₩29,636 | ₩29,703 | -0.13% | 13.8만 |
|---|
| 2026.05.18 | ₩29,343 | ₩29,653 | ₩29,343 | ₩29,534 | +0.65% | 13.6만 |
|---|
| 2026.05.15 | ₩29,556 | ₩29,630 | ₩29,449 | ₩29,449 | -0.36% | 8.1만 |
|---|
| 2026.05.14 | ₩29,409 | ₩29,643 | ₩29,409 | ₩29,563 | +0.52% | 7만 |
|---|
| 2026.05.13 | ₩29,570 | ₩29,570 | ₩29,276 | ₩29,476 | -0.32% | 10.4만 |
|---|
| 2026.05.12 | ₩29,476 | ₩29,650 | ₩29,356 | ₩29,636 | +0.54% | 12.2만 |
|---|
| 2026.05.11 | ₩29,489 | ₩29,567 | ₩29,316 | ₩29,356 | -0.45% | 11.6만 |
|---|
| 2026.05.08 | ₩29,930 | ₩29,930 | ₩29,436 | ₩29,449 | -1.61% | 14.7만 |
|---|
| 2026.05.07 | ₩29,850 | ₩29,904 | ₩29,730 | ₩29,837 | -0.04% | 6.6만 |
|---|
| 2026.05.06 | ₩29,864 | ₩29,997 | ₩29,743 | ₩29,778 | -0.29% | 14.5만 |
|---|
| 2026.05.05 | ₩29,864 | ₩29,984 | ₩29,837 | ₩29,837 | -0.09% | 8.8만 |
|---|
| 2026.05.04 | ₩29,904 | ₩30,037 | ₩29,763 | ₩29,837 | -0.22% | 9.4만 |
|---|
| 2026.05.01 | ₩30,144 | ₩30,224 | ₩29,938 | ₩29,984 | -0.53% | 10.8만 |
|---|
| 2026.04.30 | ₩29,904 | ₩30,087 | ₩29,897 | ₩30,064 | +0.54% | 17.1만 |
|---|
| 2026.04.29 | ₩29,997 | ₩30,061 | ₩29,874 | ₩29,930 | -0.22% | 12.5만 |
|---|
| 2026.04.28 | ₩30,077 | ₩30,184 | ₩29,917 | ₩29,917 | -0.53% | 8.1만 |
|---|
| 2026.04.27 | ₩29,997 | ₩30,191 | ₩29,984 | ₩29,984 | -0.04% | 5.8만 |
|---|
| 2026.04.24 | ₩30,518 | ₩30,518 | ₩30,278 | ₩30,371 | -0.48% | 5.9만 |
|---|
| 2026.04.23 | ₩30,398 | ₩30,518 | ₩30,278 | ₩30,518 | +0.40% | 16.6만 |
|---|
| 2026.04.22 | ₩30,866 | ₩30,866 | ₩30,398 | ₩30,438 | -1.39% | 6.6만 |
|---|
| 2026.04.21 | ₩30,866 | ₩30,866 | ₩30,478 | ₩30,512 | -1.15% | 5.6만 |
|---|
| 2026.04.20 | ₩30,705 | ₩30,839 | ₩30,652 | ₩30,746 | +0.13% | 5.3만 |
|---|
| 2026.04.17 | ₩30,732 | ₩30,851 | ₩30,665 | ₩30,839 | +0.35% | 15.1만 |
|---|
| 2026.04.16 | ₩30,692 | ₩30,732 | ₩30,599 | ₩30,679 | -0.04% | 14.2만 |
|---|
| 2026.04.15 | ₩30,705 | ₩30,705 | ₩30,492 | ₩30,639 | -0.22% | 14.8만 |
|---|
| 2026.04.14 | ₩30,599 | ₩30,679 | ₩30,518 | ₩30,612 | +0.04% | 7.5만 |
|---|
| 2026.04.13 | ₩30,358 | ₩30,599 | ₩30,318 | ₩30,599 | +0.79% | 6.2만 |
|---|
| 2026.04.10 | ₩30,692 | ₩30,692 | ₩30,305 | ₩30,385 | -1.00% | 5.5만 |
|---|
| 2026.04.09 | ₩30,625 | ₩30,665 | ₩30,438 | ₩30,599 | -0.09% | 9.3만 |
|---|
| 2026.04.08 | ₩30,465 | ₩30,639 | ₩30,411 | ₩30,639 | +0.57% | 7.8만 |
|---|
| 2026.04.07 | ₩30,264 | ₩30,264 | ₩30,084 | ₩30,171 | -0.31% | 10.6만 |
|---|
| 2026.04.06 | ₩30,144 | ₩30,264 | ₩30,104 | ₩30,262 | +0.39% | 7.8만 |
|---|
| 2026.04.02 | ₩29,864 | ₩30,164 | ₩29,803 | ₩30,158 | +0.98% | 8만 |
|---|
| 2026.04.01 | ₩29,930 | ₩30,064 | ₩29,864 | ₩29,944 | +0.04% | 7.7만 |
|---|
| 2026.03.31 | ₩29,650 | ₩29,904 | ₩29,530 | ₩29,864 | +0.72% | 15.3만 |
|---|
| 2026.03.30 | ₩29,596 | ₩29,770 | ₩29,483 | ₩29,570 | -0.09% | 11.9만 |
|---|
| 2026.03.27 | ₩29,690 | ₩29,697 | ₩29,329 | ₩29,396 | -0.99% | 11.9만 |
|---|
| 2026.03.26 | ₩29,810 | ₩30,011 | ₩29,723 | ₩29,763 | -0.16% | 8.8만 |
|---|
| 2026.03.25 | ₩30,251 | ₩30,293 | ₩29,972 | ₩30,117 | -0.44% | 9.6만 |
|---|
| 2026.03.24 | ₩30,011 | ₩30,224 | ₩29,957 | ₩30,077 | +0.22% | 15.3만 |
|---|
| 2026.03.23 | ₩30,305 | ₩30,305 | ₩29,997 | ₩29,997 | -1.01% | 8.8만 |
|---|
| 2026.03.20 | ₩30,438 | ₩30,438 | ₩29,957 | ₩30,011 | -1.40% | 20.1만 |
|---|
| 2026.03.19 | ₩30,398 | ₩30,492 | ₩30,198 | ₩30,358 | -0.13% | 20.4만 |
|---|
| 2026.03.18 | ₩30,852 | ₩30,852 | ₩30,425 | ₩30,452 | -1.30% | 17만 |
|---|
| 2026.03.17 | ₩31,106 | ₩31,173 | ₩30,953 | ₩30,973 | -0.43% | 15만 |
|---|
| 2026.03.16 | ₩30,799 | ₩31,013 | ₩30,799 | ₩30,866 | +0.22% | 4.9만 |
|---|
| 2026.03.13 | ₩30,812 | ₩30,879 | ₩30,599 | ₩30,732 | -0.26% | 9.2만 |
|---|
| 2026.03.12 | ₩30,799 | ₩30,966 | ₩30,518 | ₩30,532 | -0.87% | 15.6만 |
|---|
| 2026.03.11 | ₩31,120 | ₩31,120 | ₩30,799 | ₩30,826 | -0.94% | 19.5만 |
|---|
| 2026.03.10 | ₩31,333 | ₩31,333 | ₩30,986 | ₩31,039 | -0.94% | 7.5만 |
|---|
| 2026.03.09 | ₩31,120 | ₩31,414 | ₩30,933 | ₩31,387 | +0.86% | 17.2만 |
|---|
| 2026.03.06 | ₩31,240 | ₩31,374 | ₩31,106 | ₩31,340 | +0.32% | 12.4만 |
|---|
| 2026.03.05 | ₩31,694 | ₩31,694 | ₩31,390 | ₩31,427 | -0.84% | 14.2만 |
|---|
| 2026.03.04 | ₩31,801 | ₩31,855 | ₩31,601 | ₩31,788 | -0.04% | 16.6만 |
|---|
| 2026.03.03 | ₩31,748 | ₩31,828 | ₩31,414 | ₩31,774 | +0.08% | 17만 |
|---|
| 2026.03.02 | ₩31,908 | ₩32,015 | ₩31,734 | ₩31,921 | +0.04% | 12.4만 |
|---|
| 2026.02.27 | ₩31,681 | ₩31,961 | ₩31,654 | ₩31,921 | +0.76% | 12.1만 |
|---|
| 2026.02.26 | ₩31,587 | ₩31,705 | ₩31,534 | ₩31,694 | +0.34% | 9.7만 |
|---|
| 2026.02.25 | ₩31,534 | ₩31,534 | ₩31,253 | ₩31,480 | -0.17% | 15.3만 |
|---|
| 2026.02.24 | ₩31,374 | ₩31,534 | ₩31,333 | ₩31,534 | +0.51% | 11.5만 |
|---|
| 2026.02.23 | ₩31,681 | ₩31,741 | ₩31,467 | ₩31,574 | -0.34% | 15.9만 |
|---|
| 2026.02.20 | ₩31,694 | ₩31,788 | ₩31,614 | ₩31,788 | +0.30% | 10.4만 |
|---|
| 2026.02.19 | ₩31,667 | ₩31,734 | ₩31,574 | ₩31,681 | +0.04% | 20.2만 |
|---|
| 2026.02.18 | ₩31,614 | ₩31,667 | ₩31,440 | ₩31,667 | +0.17% | 16.2만 |
|---|
| 2026.02.17 | ₩31,507 | ₩31,541 | ₩31,347 | ₩31,480 | -0.08% | 42.3만 |
|---|
| 2026.02.13 | ₩31,387 | ₩31,507 | ₩31,320 | ₩31,427 | +0.13% | 11.9만 |
|---|
| 2026.02.12 | ₩31,534 | ₩31,534 | ₩31,146 | ₩31,240 | -0.93% | 26만 |
|---|
| 2026.02.11 | ₩31,627 | ₩31,667 | ₩31,440 | ₩31,494 | -0.42% | 30만 |
|---|
| 2026.02.10 | ₩31,587 | ₩31,948 | ₩31,554 | ₩31,667 | +0.25% | 58.3만 |
|---|
| 2026.02.09 | ₩31,614 | ₩31,614 | ₩31,440 | ₩31,520 | -0.30% | 15.4만 |
|---|
| 2026.02.06 | ₩31,748 | ₩32,376 | ₩31,627 | ₩32,015 | +0.84% | 24.7만 |
|---|
| 2026.02.05 | ₩31,761 | ₩31,828 | ₩31,601 | ₩31,601 | -0.50% | 22.2만 |
|---|
| 2026.02.04 | ₩31,667 | ₩31,855 | ₩31,587 | ₩31,721 | +0.17% | 8.5만 |
|---|
| 2026.02.03 | ₩31,681 | ₩31,828 | ₩31,507 | ₩31,587 | -0.30% | 13.9만 |
|---|
| 2026.02.02 | ₩31,654 | ₩31,734 | ₩31,520 | ₩31,681 | +0.08% | 15.9만 |
|---|
| 2026.01.30 | ₩31,561 | ₩31,641 | ₩31,400 | ₩31,601 | +0.13% | 25.3만 |
|---|
| 2026.01.29 | ₩31,601 | ₩31,666 | ₩31,414 | ₩31,561 | -0.13% | 16.9만 |
|---|
| 2026.01.28 | ₩31,694 | ₩31,774 | ₩31,574 | ₩31,614 | -0.25% | 28.6만 |
|---|
| 2026.01.27 | ₩31,828 | ₩31,828 | ₩31,701 | ₩31,788 | -0.13% | 16.6만 |
|---|
| 2026.01.26 | ₩32,175 | ₩32,309 | ₩32,108 | ₩32,202 | +0.08% | 10.7만 |
|---|
| 2026.01.23 | ₩32,095 | ₩32,148 | ₩31,975 | ₩32,108 | +0.04% | 14.9만 |
|---|
| 2026.01.22 | ₩32,042 | ₩32,202 | ₩31,935 | ₩32,082 | +0.13% | 17.6만 |
|---|
| 2026.01.21 | ₩31,921 | ₩32,122 | ₩31,868 | ₩32,042 | +0.38% | 14.5만 |
|---|
| 2026.01.20 | ₩31,935 | ₩31,948 | ₩31,734 | ₩31,774 | -0.50% | 11만 |
|---|
| 2026.01.16 | ₩32,148 | ₩32,215 | ₩32,012 | ₩32,175 | +0.08% | 11.8만 |
|---|
| 2026.01.15 | ₩32,162 | ₩32,202 | ₩32,048 | ₩32,135 | -0.08% | 13.9만 |
|---|
| 2026.01.14 | ₩32,002 | ₩32,175 | ₩31,948 | ₩32,175 | +0.54% | 15.8만 |
|---|
| 2026.01.13 | ₩31,988 | ₩31,988 | ₩31,768 | ₩31,908 | -0.25% | 15.1만 |
|---|
| 2026.01.12 | ₩31,881 | ₩31,988 | ₩31,801 | ₩31,975 | +0.29% | 10.2만 |
|---|
| 2026.01.09 | ₩31,895 | ₩32,002 | ₩31,788 | ₩31,921 | +0.08% | 16.9만 |
|---|
| 2026.01.08 | ₩31,694 | ₩31,935 | ₩31,667 | ₩31,901 | +0.65% | 11.6만 |
|---|
| 2026.01.07 | ₩31,961 | ₩32,042 | ₩31,694 | ₩31,708 | -0.79% | 12.5만 |
|---|
| 2026.01.06 | ₩31,708 | ₩31,975 | ₩31,587 | ₩31,915 | +0.65% | 19만 |
|---|
| 2026.01.05 | ₩31,547 | ₩31,734 | ₩31,253 | ₩31,333 | -0.68% | 14.3만 |
|---|
| 2026.01.02 | ₩31,694 | ₩31,694 | ₩31,454 | ₩31,587 | -0.34% | 6.8만 |
|---|
| 2025.12.31 | ₩31,841 | ₩31,901 | ₩31,494 | ₩31,494 | -1.09% | 27.1만 |
|---|
| 2025.12.30 | ₩31,868 | ₩31,895 | ₩31,792 | ₩31,841 | -0.08% | 8.7만 |
|---|
| 2025.12.29 | ₩31,935 | ₩31,935 | ₩31,828 | ₩31,841 | -0.29% | 9.8만 |
|---|
| 2025.12.26 | ₩31,814 | ₩31,921 | ₩31,761 | ₩31,828 | +0.04% | 11.5만 |
|---|
| 2025.12.24 | ₩31,721 | ₩31,868 | ₩31,708 | ₩31,801 | +0.25% | 5.8만 |
|---|
| 2025.12.23 | ₩31,734 | ₩31,801 | ₩31,694 | ₩31,801 | +0.21% | 5.1만 |
|---|
| 2025.12.22 | ₩31,814 | ₩32,042 | ₩31,734 | ₩32,042 | +0.71% | 9.7만 |
|---|
| 2025.12.19 | ₩31,841 | ₩31,961 | ₩31,814 | ₩31,895 | +0.17% | 8.6만 |
|---|
| 2025.12.18 | ₩31,868 | ₩32,028 | ₩31,828 | ₩31,868 | 0.00% | 13.8만 |
|---|
| 2025.12.17 | ₩31,788 | ₩31,961 | ₩31,788 | ₩31,901 | +0.36% | 6.5만 |
|---|
| 2025.12.16 | ₩32,015 | ₩32,015 | ₩31,614 | ₩31,614 | -1.25% | 15만 |
|---|
| 2025.12.15 | ₩31,935 | ₩32,015 | ₩31,801 | ₩32,015 | +0.25% | 8만 |
|---|
| 2025.12.12 | ₩31,868 | ₩31,895 | ₩31,748 | ₩31,814 | -0.17% | 21만 |
|---|
| 2025.12.11 | ₩31,634 | ₩31,908 | ₩31,614 | ₩31,881 | +0.78% | 10.7만 |
|---|
| 2025.12.10 | ₩31,333 | ₩31,440 | ₩31,267 | ₩31,400 | +0.21% | 11.5만 |
|---|
| 2025.12.09 | ₩31,520 | ₩31,614 | ₩31,333 | ₩31,333 | -0.59% | 18.4만 |
|---|
| 2025.12.08 | ₩31,654 | ₩31,654 | ₩31,414 | ₩31,467 | -0.59% | 15.2만 |
|---|
| 2025.12.05 | ₩31,601 | ₩31,717 | ₩31,547 | ₩31,627 | +0.08% | 8만 |
|---|
| 2025.12.04 | ₩31,774 | ₩31,792 | ₩31,534 | ₩31,741 | -0.11% | 11.7만 |
|---|
| 2025.12.03 | ₩31,761 | ₩31,895 | ₩31,614 | ₩31,814 | +0.17% | 14.5만 |
|---|
| 2025.12.02 | ₩31,948 | ₩31,948 | ₩31,700 | ₩31,748 | -0.63% | 13.9만 |
|---|
| 2025.12.01 | ₩32,255 | ₩32,255 | ₩31,901 | ₩32,108 | -0.46% | 11.6만 |
|---|
| 2025.11.28 | ₩32,215 | ₩32,322 | ₩32,182 | ₩32,322 | +0.33% | 2.2만 |
|---|
| 2025.11.26 | ₩32,082 | ₩32,282 | ₩32,082 | ₩32,255 | +0.54% | 14.2만 |
|---|
| 2025.11.25 | ₩31,895 | ₩32,175 | ₩31,895 | ₩32,122 | +0.71% | 6.8만 |
|---|
| 2025.11.24 | ₩32,015 | ₩32,015 | ₩31,667 | ₩32,015 | 0.00% | 23.4만 |
|---|
| 2025.11.21 | ₩31,975 | ₩32,416 | ₩31,975 | ₩32,242 | +0.84% | 5.9만 |
|---|
| 2025.11.20 | ₩32,082 | ₩32,108 | ₩31,721 | ₩31,734 | -1.08% | 10.7만 |
|---|
| 2025.11.19 | ₩32,162 | ₩32,162 | ₩31,774 | ₩31,788 | -1.16% | 12.9만 |
|---|
| 2025.11.18 | ₩32,148 | ₩32,282 | ₩32,095 | ₩32,162 | +0.04% | 8.3만 |
|---|
| 2025.11.17 | ₩32,269 | ₩32,336 | ₩32,148 | ₩32,148 | -0.37% | 16.6만 |
|---|
| 2025.11.14 | ₩32,336 | ₩32,336 | ₩32,068 | ₩32,269 | -0.21% | 14.7만 |
|---|
| 2025.11.13 | ₩32,175 | ₩32,362 | ₩32,150 | ₩32,255 | +0.25% | 17.4만 |
|---|
| 2025.11.12 | ₩32,282 | ₩32,402 | ₩32,108 | ₩32,108 | -0.54% | 38만 |
|---|
| 2025.11.11 | ₩31,988 | ₩32,336 | ₩31,948 | ₩32,336 | +1.09% | 21.9만 |
|---|
| 2025.11.10 | ₩31,855 | ₩31,961 | ₩31,708 | ₩31,908 | +0.17% | 10.8만 |
|---|
| 2025.11.07 | ₩31,667 | ₩31,868 | ₩31,667 | ₩31,855 | +0.59% | 5.6만 |
|---|
| 2025.11.06 | ₩31,734 | ₩31,774 | ₩31,601 | ₩31,667 | -0.21% | 6.4만 |
|---|
| 2025.11.05 | ₩31,761 | ₩31,921 | ₩31,681 | ₩31,681 | -0.25% | 6.3만 |
|---|
| 2025.11.04 | ₩31,721 | ₩31,828 | ₩31,587 | ₩31,814 | +0.29% | 11.6만 |
|---|
| 2025.11.03 | ₩31,801 | ₩31,801 | ₩31,374 | ₩31,574 | -0.71% | 9.1만 |
|---|
| 2025.10.31 | ₩31,708 | ₩31,868 | ₩31,694 | ₩31,814 | +0.34% | 12.3만 |
|---|
| 2025.10.30 | ₩31,708 | ₩32,115 | ₩31,708 | ₩31,868 | +0.51% | 20.5만 |
|---|
| 2025.10.29 | ₩32,229 | ₩32,229 | ₩31,667 | ₩31,721 | -1.58% | 25.8만 |
|---|
| 2025.10.28 | ₩32,376 | ₩32,442 | ₩32,002 | ₩32,162 | -0.66% | 30.7만 |
|---|
| 2025.10.27 | ₩33,511 | ₩33,511 | ₩32,803 | ₩32,830 | -2.03% | 19만 |
|---|
| 2025.10.24 | ₩32,817 | ₩33,056 | ₩32,817 | ₩32,870 | +0.16% | 13만 |
|---|
| 2025.10.23 | ₩32,857 | ₩33,405 | ₩32,817 | ₩32,817 | -0.12% | 9.9만 |
|---|
| 2025.10.22 | ₩32,883 | ₩33,097 | ₩32,683 | ₩32,683 | -0.61% | 16.8만 |
|---|
| 2025.10.21 | ₩32,843 | ₩33,057 | ₩32,843 | ₩32,964 | +0.37% | 13.2만 |
|---|
| 2025.10.20 | ₩32,776 | ₩33,378 | ₩32,696 | ₩33,231 | +1.39% | 12.2만 |
|---|
| 2025.10.17 | ₩32,442 | ₩32,803 | ₩32,442 | ₩32,723 | +0.86% | 7.1만 |
|---|
| 2025.10.16 | ₩32,803 | ₩32,803 | ₩32,362 | ₩32,456 | -1.06% | 19.5만 |
|---|
| 2025.10.15 | ₩32,603 | ₩32,950 | ₩32,563 | ₩32,763 | +0.49% | 12.4만 |
|---|
| 2025.10.14 | ₩32,523 | ₩32,883 | ₩32,509 | ₩32,870 | +1.07% | 9.9만 |
|---|
| 2025.10.13 | ₩32,536 | ₩32,736 | ₩32,509 | ₩32,549 | +0.04% | 16.2만 |
|---|
| 2025.10.10 | ₩32,616 | ₩32,803 | ₩32,563 | ₩32,563 | -0.16% | 9.5만 |
|---|