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 | ₩29,838 | ₩29,945 | ₩29,718 | ₩29,945 | +0.36% | 3.8만 |
| 2026.10.08 | ₩29,718 | ₩29,785 | ₩29,518 | ₩29,785 | +0.22% | 3.1만 |
| 2026.10.07 | ₩29,732 | ₩29,732 | ₩29,571 | ₩29,611 | -0.40% | 3.5만 |
| 2026.10.06 | ₩29,665 | ₩29,732 | ₩29,625 | ₩29,718 | +0.18% | 8.6만 |
| 2026.10.05 | ₩29,211 | ₩29,571 | ₩29,201 | ₩29,545 | +1.14% | 7.7만 |
| 2026.10.02 | ₩29,331 | ₩29,411 | ₩29,117 | ₩29,251 | -0.27% | 8.7만 |
| 2026.10.01 | ₩29,264 | ₩29,264 | ₩29,090 | ₩29,197 | -0.23% | 5.7만 |
| 2026.09.30 | ₩29,398 | ₩29,398 | ₩29,171 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩29,171 |
| -0.77% |
| 13.5만 |
| 2026.09.29 | ₩29,625 | ₩29,625 | ₩29,438 | ₩29,625 | 0.00% | 1.9만 |
|---|
| 2026.09.28 | ₩29,691 | ₩29,691 | ₩29,531 | ₩29,638 | -0.18% | 3.4만 |
|---|
| 2026.09.25 | ₩29,518 | ₩29,710 | ₩29,518 | ₩29,691 | +0.59% | 3.3만 |
|---|
| 2026.09.24 | ₩29,638 | ₩29,718 | ₩29,571 | ₩29,571 | -0.23% | 6.5만 |
|---|
| 2026.09.23 | ₩29,785 | ₩29,818 | ₩29,611 | ₩29,651 | -0.45% | 4.7만 |
|---|
| 2026.09.22 | ₩29,798 | ₩29,865 | ₩29,745 | ₩29,825 | +0.09% | 5.2만 |
|---|
| 2026.09.21 | ₩29,638 | ₩29,745 | ₩29,571 | ₩29,658 | +0.07% | 9.3만 |
|---|
| 2026.09.18 | ₩29,718 | ₩29,742 | ₩29,611 | ₩29,689 | -0.10% | 9.1만 |
|---|
| 2026.09.17 | ₩29,798 | ₩29,798 | ₩29,658 | ₩29,776 | -0.08% | 4.6만 |
|---|
| 2026.09.16 | ₩29,878 | ₩29,892 | ₩29,691 | ₩29,718 | -0.54% | 6.9만 |
|---|
| 2026.09.15 | ₩29,959 | ₩29,959 | ₩29,745 | ₩29,780 | -0.60% | 3만 |
|---|
| 2026.09.14 | ₩30,012 | ₩30,025 | ₩29,872 | ₩29,972 | -0.13% | 5.4만 |
|---|
| 2026.09.11 | ₩29,972 | ₩29,972 | ₩29,772 | ₩29,852 | -0.40% | 10.6만 |
|---|
| 2026.09.10 | ₩29,919 | ₩29,919 | ₩29,691 | ₩29,758 | -0.54% | 9.7만 |
|---|
| 2026.09.09 | ₩30,159 | ₩30,199 | ₩29,892 | ₩29,959 | -0.66% | 11.3만 |
|---|
| 2026.09.08 | ₩30,252 | ₩30,306 | ₩30,119 | ₩30,159 | -0.31% | 3.3만 |
|---|
| 2026.09.04 | ₩30,586 | ₩30,586 | ₩30,406 | ₩30,413 | -0.57% | 6.5만 |
|---|
| 2026.09.03 | ₩30,506 | ₩30,673 | ₩30,466 | ₩30,613 | +0.35% | 6.7만 |
|---|
| 2026.09.02 | ₩30,439 | ₩30,586 | ₩30,426 | ₩30,493 | +0.18% | 5.9만 |
|---|
| 2026.09.01 | ₩30,667 | ₩30,667 | ₩30,427 | ₩30,453 | -0.70% | 9.4만 |
|---|
| 2026.08.31 | ₩30,693 | ₩30,787 | ₩30,613 | ₩30,720 | +0.09% | 6.1만 |
|---|
| 2026.08.28 | ₩31,027 | ₩31,134 | ₩31,000 | ₩31,000 | -0.09% | 8.4만 |
|---|
| 2026.08.27 | ₩31,067 | ₩31,113 | ₩30,947 | ₩30,974 | -0.30% | 6.3만 |
|---|
| 2026.08.26 | ₩31,094 | ₩31,268 | ₩30,983 | ₩31,161 | +0.21% | 6.8만 |
|---|
| 2026.08.25 | ₩31,107 | ₩31,183 | ₩31,054 | ₩31,161 | +0.17% | 7.5만 |
|---|
| 2026.08.24 | ₩30,854 | ₩31,107 | ₩30,854 | ₩30,987 | +0.43% | 8.1만 |
|---|
| 2026.08.21 | ₩30,907 | ₩31,041 | ₩30,880 | ₩30,934 | +0.09% | 11.8만 |
|---|
| 2026.08.20 | ₩30,920 | ₩31,081 | ₩30,840 | ₩30,840 | -0.26% | 8.7만 |
|---|
| 2026.08.19 | ₩30,934 | ₩31,135 | ₩30,934 | ₩31,000 | +0.22% | 7.9만 |
|---|
| 2026.08.18 | ₩30,907 | ₩31,054 | ₩30,840 | ₩30,840 | -0.22% | 11.6만 |
|---|
| 2026.08.17 | ₩30,987 | ₩31,014 | ₩30,813 | ₩30,813 | -0.56% | 16.6만 |
|---|
| 2026.08.14 | ₩31,000 | ₩31,147 | ₩30,907 | ₩31,067 | +0.22% | 14.2만 |
|---|
| 2026.08.13 | ₩31,014 | ₩31,121 | ₩30,947 | ₩30,987 | -0.09% | 17.3만 |
|---|
| 2026.08.12 | ₩30,920 | ₩31,041 | ₩30,864 | ₩30,907 | -0.04% | 17.5만 |
|---|
| 2026.08.11 | ₩30,907 | ₩31,041 | ₩30,880 | ₩30,974 | +0.22% | 18.8만 |
|---|
| 2026.08.10 | ₩30,813 | ₩30,960 | ₩30,771 | ₩30,894 | +0.26% | 34.8만 |
|---|
| 2026.08.07 | ₩30,800 | ₩30,920 | ₩30,653 | ₩30,854 | +0.17% | 8.6만 |
|---|
| 2026.08.06 | ₩30,760 | ₩30,800 | ₩30,605 | ₩30,733 | -0.09% | 11.7만 |
|---|
| 2026.08.05 | ₩30,720 | ₩30,720 | ₩30,506 | ₩30,653 | -0.22% | 13.2만 |
|---|
| 2026.08.04 | ₩30,399 | ₩30,653 | ₩30,262 | ₩30,586 | +0.62% | 19.7만 |
|---|
| 2026.08.03 | ₩30,319 | ₩30,493 | ₩30,319 | ₩30,399 | +0.26% | 12.9만 |
|---|
| 2026.07.31 | ₩30,199 | ₩30,313 | ₩30,092 | ₩30,252 | +0.18% | 10만 |
|---|
| 2026.07.30 | ₩30,466 | ₩30,600 | ₩30,231 | ₩30,480 | +0.04% | 5.5만 |
|---|
| 2026.07.29 | ₩30,813 | ₩30,854 | ₩30,653 | ₩30,653 | -0.52% | 5.3만 |
|---|
| 2026.07.28 | ₩30,653 | ₩30,847 | ₩30,653 | ₩30,787 | +0.44% | 9.3만 |
|---|
| 2026.07.27 | ₩30,680 | ₩30,680 | ₩30,239 | ₩30,439 | -0.78% | 6.1만 |
|---|
| 2026.07.24 | ₩30,092 | ₩30,373 | ₩30,052 | ₩30,226 | +0.44% | 7.7만 |
|---|
| 2026.07.23 | ₩29,892 | ₩30,119 | ₩29,845 | ₩30,025 | +0.45% | 7.2만 |
|---|
| 2026.07.22 | ₩29,852 | ₩29,972 | ₩29,845 | ₩29,905 | +0.18% | 5.9만 |
|---|
| 2026.07.21 | ₩29,892 | ₩29,985 | ₩29,651 | ₩29,865 | -0.09% | 6.3만 |
|---|
| 2026.07.20 | ₩30,600 | ₩30,707 | ₩30,520 | ₩30,680 | +0.26% | 5만 |
|---|
| 2026.07.17 | ₩30,439 | ₩30,533 | ₩30,132 | ₩30,146 | -0.97% | 7.3만 |
|---|
| 2026.07.16 | ₩30,293 | ₩30,553 | ₩30,293 | ₩30,546 | +0.84% | 7.4만 |
|---|
| 2026.07.15 | ₩30,172 | ₩30,373 | ₩30,172 | ₩30,199 | +0.09% | 8.1만 |
|---|
| 2026.07.14 | ₩30,346 | ₩30,386 | ₩30,252 | ₩30,252 | -0.31% | 7.6만 |
|---|
| 2026.07.13 | ₩30,720 | ₩30,720 | ₩30,433 | ₩30,453 | -0.87% | 3.3만 |
|---|
| 2026.07.10 | ₩30,319 | ₩30,466 | ₩30,273 | ₩30,426 | +0.35% | 7.8만 |
|---|
| 2026.07.09 | ₩30,252 | ₩30,346 | ₩30,132 | ₩30,252 | 0.00% | 6.8만 |
|---|
| 2026.07.08 | ₩30,493 | ₩30,493 | ₩30,172 | ₩30,252 | -0.79% | 7.4만 |
|---|
| 2026.07.07 | ₩30,426 | ₩30,493 | ₩30,311 | ₩30,347 | -0.26% | 3.9만 |
|---|
| 2026.07.06 | ₩30,359 | ₩30,359 | ₩30,147 | ₩30,306 | -0.18% | 5.1만 |
|---|
| 2026.07.02 | ₩30,132 | ₩30,306 | ₩30,079 | ₩30,266 | +0.44% | 12.4만 |
|---|
| 2026.07.01 | ₩29,718 | ₩30,279 | ₩29,718 | ₩30,039 | +1.08% | 10.8만 |
|---|
| 2026.06.30 | ₩29,651 | ₩29,705 | ₩29,501 | ₩29,651 | 0.00% | 5.1만 |
|---|
| 2026.06.29 | ₩29,999 | ₩30,039 | ₩29,812 | ₩29,812 | -0.62% | 13.9만 |
|---|
| 2026.06.26 | ₩29,651 | ₩29,959 | ₩29,651 | ₩29,905 | +0.86% | 15.7만 |
|---|
| 2026.06.25 | ₩29,678 | ₩29,919 | ₩29,651 | ₩29,665 | -0.05% | 11만 |
|---|
| 2026.06.24 | ₩29,598 | ₩29,825 | ₩29,598 | ₩29,741 | +0.48% | 7.7만 |
|---|
| 2026.06.23 | ₩29,304 | ₩29,585 | ₩29,304 | ₩29,571 | +0.91% | 5.2만 |
|---|
| 2026.06.22 | ₩29,398 | ₩29,398 | ₩29,237 | ₩29,264 | -0.45% | 4.9만 |
|---|
| 2026.06.18 | ₩29,732 | ₩29,732 | ₩29,424 | ₩29,505 | -0.76% | 4.9만 |
|---|
| 2026.06.17 | ₩29,878 | ₩30,052 | ₩29,444 | ₩29,554 | -1.09% | 10.4만 |
|---|
| 2026.06.16 | ₩29,945 | ₩30,012 | ₩29,852 | ₩29,985 | +0.13% | 4.9만 |
|---|
| 2026.06.15 | ₩29,745 | ₩29,919 | ₩29,745 | ₩29,838 | +0.31% | 4.8만 |
|---|
| 2026.06.12 | ₩29,678 | ₩29,772 | ₩29,598 | ₩29,718 | +0.14% | 4.1만 |
|---|
| 2026.06.11 | ₩29,732 | ₩29,824 | ₩29,531 | ₩29,651 | -0.27% | 5.3만 |
|---|
| 2026.06.10 | ₩29,785 | ₩29,825 | ₩29,625 | ₩29,638 | -0.49% | 6만 |
|---|
| 2026.06.09 | ₩29,491 | ₩29,758 | ₩29,478 | ₩29,758 | +0.91% | 4.2만 |
|---|
| 2026.06.08 | ₩29,424 | ₩29,558 | ₩29,364 | ₩29,364 | -0.20% | 6.8만 |
|---|
| 2026.06.05 | ₩29,638 | ₩29,651 | ₩29,491 | ₩29,531 | -0.36% | 5.4만 |
|---|
| 2026.06.04 | ₩29,398 | ₩29,571 | ₩29,384 | ₩29,424 | +0.09% | 5.3만 |
|---|
| 2026.06.03 | ₩29,144 | ₩29,297 | ₩29,144 | ₩29,197 | +0.18% | 5.2만 |
|---|
| 2026.06.02 | ₩29,157 | ₩29,224 | ₩29,024 | ₩29,131 | -0.09% | 8.9만 |
|---|
| 2026.06.01 | ₩29,384 | ₩29,411 | ₩29,224 | ₩29,224 | -0.55% | 9.1만 |
|---|
| 2026.05.29 | ₩29,651 | ₩29,651 | ₩29,438 | ₩29,505 | -0.50% | 6.1만 |
|---|
| 2026.05.28 | ₩29,625 | ₩29,625 | ₩29,491 | ₩29,611 | -0.05% | 7.7만 |
|---|
| 2026.05.27 | ₩29,638 | ₩29,745 | ₩29,518 | ₩29,625 | -0.05% | 5.5만 |
|---|
| 2026.05.26 | ₩29,718 | ₩29,718 | ₩29,518 | ₩29,598 | -0.40% | 11.6만 |
|---|
| 2026.05.22 | ₩29,985 | ₩30,039 | ₩29,838 | ₩30,039 | +0.18% | 5.6만 |
|---|
| 2026.05.21 | ₩29,812 | ₩29,905 | ₩29,531 | ₩29,905 | +0.31% | 7.5만 |
|---|
| 2026.05.20 | ₩29,825 | ₩29,825 | ₩29,603 | ₩29,745 | -0.27% | 7.2만 |
|---|
| 2026.05.19 | ₩29,732 | ₩29,919 | ₩29,625 | ₩29,691 | -0.13% | 13.8만 |
|---|
| 2026.05.18 | ₩29,331 | ₩29,641 | ₩29,331 | ₩29,522 | +0.65% | 13.6만 |
|---|
| 2026.05.15 | ₩29,545 | ₩29,618 | ₩29,438 | ₩29,438 | -0.36% | 8.1만 |
|---|
| 2026.05.14 | ₩29,398 | ₩29,631 | ₩29,398 | ₩29,551 | +0.52% | 7만 |
|---|
| 2026.05.13 | ₩29,558 | ₩29,558 | ₩29,264 | ₩29,464 | -0.32% | 10.4만 |
|---|
| 2026.05.12 | ₩29,464 | ₩29,638 | ₩29,344 | ₩29,625 | +0.54% | 12.2만 |
|---|
| 2026.05.11 | ₩29,478 | ₩29,555 | ₩29,304 | ₩29,344 | -0.45% | 11.6만 |
|---|
| 2026.05.08 | ₩29,919 | ₩29,919 | ₩29,424 | ₩29,438 | -1.61% | 14.7만 |
|---|
| 2026.05.07 | ₩29,838 | ₩29,892 | ₩29,718 | ₩29,825 | -0.04% | 6.6만 |
|---|
| 2026.05.06 | ₩29,852 | ₩29,985 | ₩29,732 | ₩29,766 | -0.29% | 14.5만 |
|---|
| 2026.05.05 | ₩29,852 | ₩29,972 | ₩29,825 | ₩29,825 | -0.09% | 8.8만 |
|---|
| 2026.05.04 | ₩29,892 | ₩30,025 | ₩29,752 | ₩29,825 | -0.22% | 9.4만 |
|---|
| 2026.05.01 | ₩30,132 | ₩30,212 | ₩29,927 | ₩29,972 | -0.53% | 10.8만 |
|---|
| 2026.04.30 | ₩29,892 | ₩30,075 | ₩29,885 | ₩30,052 | +0.54% | 17.1만 |
|---|
| 2026.04.29 | ₩29,985 | ₩30,049 | ₩29,862 | ₩29,919 | -0.22% | 12.5만 |
|---|
| 2026.04.28 | ₩30,065 | ₩30,172 | ₩29,905 | ₩29,905 | -0.53% | 8.1만 |
|---|
| 2026.04.27 | ₩29,985 | ₩30,179 | ₩29,972 | ₩29,972 | -0.04% | 5.8만 |
|---|
| 2026.04.24 | ₩30,506 | ₩30,506 | ₩30,266 | ₩30,359 | -0.48% | 5.9만 |
|---|
| 2026.04.23 | ₩30,386 | ₩30,506 | ₩30,266 | ₩30,506 | +0.40% | 16.6만 |
|---|
| 2026.04.22 | ₩30,854 | ₩30,854 | ₩30,386 | ₩30,426 | -1.39% | 6.6만 |
|---|
| 2026.04.21 | ₩30,854 | ₩30,854 | ₩30,466 | ₩30,500 | -1.15% | 5.6만 |
|---|
| 2026.04.20 | ₩30,693 | ₩30,827 | ₩30,640 | ₩30,733 | +0.13% | 5.3만 |
|---|
| 2026.04.17 | ₩30,720 | ₩30,839 | ₩30,653 | ₩30,827 | +0.35% | 15.1만 |
|---|
| 2026.04.16 | ₩30,680 | ₩30,720 | ₩30,586 | ₩30,667 | -0.04% | 14.2만 |
|---|
| 2026.04.15 | ₩30,693 | ₩30,693 | ₩30,480 | ₩30,626 | -0.22% | 14.8만 |
|---|
| 2026.04.14 | ₩30,586 | ₩30,667 | ₩30,506 | ₩30,600 | +0.04% | 7.5만 |
|---|
| 2026.04.13 | ₩30,346 | ₩30,586 | ₩30,306 | ₩30,586 | +0.79% | 6.2만 |
|---|
| 2026.04.10 | ₩30,680 | ₩30,680 | ₩30,293 | ₩30,373 | -1.00% | 5.5만 |
|---|
| 2026.04.09 | ₩30,613 | ₩30,653 | ₩30,426 | ₩30,586 | -0.09% | 9.3만 |
|---|
| 2026.04.08 | ₩30,453 | ₩30,626 | ₩30,399 | ₩30,626 | +0.57% | 7.8만 |
|---|
| 2026.04.07 | ₩30,252 | ₩30,252 | ₩30,072 | ₩30,159 | -0.31% | 10.6만 |
|---|
| 2026.04.06 | ₩30,132 | ₩30,252 | ₩30,092 | ₩30,250 | +0.39% | 7.8만 |
|---|
| 2026.04.02 | ₩29,852 | ₩30,152 | ₩29,792 | ₩30,146 | +0.98% | 8만 |
|---|
| 2026.04.01 | ₩29,919 | ₩30,052 | ₩29,852 | ₩29,932 | +0.04% | 7.7만 |
|---|
| 2026.03.31 | ₩29,638 | ₩29,892 | ₩29,518 | ₩29,852 | +0.72% | 15.3만 |
|---|
| 2026.03.30 | ₩29,585 | ₩29,758 | ₩29,471 | ₩29,558 | -0.09% | 11.9만 |
|---|
| 2026.03.27 | ₩29,678 | ₩29,685 | ₩29,318 | ₩29,384 | -0.99% | 11.9만 |
|---|
| 2026.03.26 | ₩29,798 | ₩29,999 | ₩29,712 | ₩29,752 | -0.16% | 8.8만 |
|---|
| 2026.03.25 | ₩30,239 | ₩30,281 | ₩29,960 | ₩30,106 | -0.44% | 9.6만 |
|---|
| 2026.03.24 | ₩29,999 | ₩30,212 | ₩29,945 | ₩30,065 | +0.22% | 15.3만 |
|---|
| 2026.03.23 | ₩30,293 | ₩30,293 | ₩29,985 | ₩29,985 | -1.01% | 8.8만 |
|---|
| 2026.03.20 | ₩30,426 | ₩30,426 | ₩29,945 | ₩29,999 | -1.40% | 20.1만 |
|---|
| 2026.03.19 | ₩30,386 | ₩30,480 | ₩30,186 | ₩30,346 | -0.13% | 20.4만 |
|---|
| 2026.03.18 | ₩30,840 | ₩30,840 | ₩30,413 | ₩30,439 | -1.30% | 17만 |
|---|
| 2026.03.17 | ₩31,094 | ₩31,161 | ₩30,940 | ₩30,960 | -0.43% | 15만 |
|---|
| 2026.03.16 | ₩30,787 | ₩31,000 | ₩30,787 | ₩30,854 | +0.22% | 4.9만 |
|---|
| 2026.03.13 | ₩30,800 | ₩30,867 | ₩30,586 | ₩30,720 | -0.26% | 9.2만 |
|---|
| 2026.03.12 | ₩30,787 | ₩30,954 | ₩30,506 | ₩30,520 | -0.87% | 15.6만 |
|---|
| 2026.03.11 | ₩31,107 | ₩31,107 | ₩30,787 | ₩30,813 | -0.94% | 19.5만 |
|---|
| 2026.03.10 | ₩31,321 | ₩31,321 | ₩30,974 | ₩31,027 | -0.94% | 7.5만 |
|---|
| 2026.03.09 | ₩31,107 | ₩31,401 | ₩30,920 | ₩31,374 | +0.86% | 17.2만 |
|---|
| 2026.03.06 | ₩31,227 | ₩31,361 | ₩31,094 | ₩31,328 | +0.32% | 12.4만 |
|---|
| 2026.03.05 | ₩31,682 | ₩31,682 | ₩31,377 | ₩31,414 | -0.84% | 14.2만 |
|---|
| 2026.03.04 | ₩31,788 | ₩31,842 | ₩31,588 | ₩31,775 | -0.04% | 16.6만 |
|---|
| 2026.03.03 | ₩31,735 | ₩31,815 | ₩31,401 | ₩31,762 | +0.08% | 17만 |
|---|
| 2026.03.02 | ₩31,895 | ₩32,002 | ₩31,722 | ₩31,909 | +0.04% | 12.4만 |
|---|
| 2026.02.27 | ₩31,668 | ₩31,949 | ₩31,642 | ₩31,909 | +0.76% | 12.1만 |
|---|
| 2026.02.26 | ₩31,575 | ₩31,692 | ₩31,521 | ₩31,682 | +0.34% | 9.7만 |
|---|
| 2026.02.25 | ₩31,521 | ₩31,521 | ₩31,241 | ₩31,468 | -0.17% | 15.3만 |
|---|
| 2026.02.24 | ₩31,361 | ₩31,521 | ₩31,321 | ₩31,521 | +0.51% | 11.5만 |
|---|
| 2026.02.23 | ₩31,668 | ₩31,728 | ₩31,455 | ₩31,561 | -0.34% | 15.9만 |
|---|
| 2026.02.20 | ₩31,682 | ₩31,775 | ₩31,601 | ₩31,775 | +0.30% | 10.4만 |
|---|
| 2026.02.19 | ₩31,655 | ₩31,722 | ₩31,561 | ₩31,668 | +0.04% | 20.2만 |
|---|
| 2026.02.18 | ₩31,601 | ₩31,655 | ₩31,428 | ₩31,655 | +0.17% | 16.2만 |
|---|
| 2026.02.17 | ₩31,495 | ₩31,528 | ₩31,334 | ₩31,468 | -0.08% | 42.3만 |
|---|
| 2026.02.13 | ₩31,374 | ₩31,495 | ₩31,308 | ₩31,414 | +0.13% | 11.9만 |
|---|
| 2026.02.12 | ₩31,521 | ₩31,521 | ₩31,134 | ₩31,227 | -0.93% | 26만 |
|---|
| 2026.02.11 | ₩31,615 | ₩31,655 | ₩31,428 | ₩31,481 | -0.42% | 30만 |
|---|
| 2026.02.10 | ₩31,575 | ₩31,935 | ₩31,541 | ₩31,655 | +0.25% | 58.3만 |
|---|
| 2026.02.09 | ₩31,601 | ₩31,601 | ₩31,428 | ₩31,508 | -0.30% | 15.4만 |
|---|
| 2026.02.06 | ₩31,735 | ₩32,363 | ₩31,615 | ₩32,002 | +0.84% | 24.7만 |
|---|
| 2026.02.05 | ₩31,748 | ₩31,815 | ₩31,588 | ₩31,588 | -0.50% | 22.2만 |
|---|
| 2026.02.04 | ₩31,655 | ₩31,842 | ₩31,575 | ₩31,708 | +0.17% | 8.5만 |
|---|
| 2026.02.03 | ₩31,668 | ₩31,815 | ₩31,495 | ₩31,575 | -0.30% | 13.9만 |
|---|
| 2026.02.02 | ₩31,642 | ₩31,722 | ₩31,508 | ₩31,668 | +0.08% | 15.9만 |
|---|
| 2026.01.30 | ₩31,548 | ₩31,628 | ₩31,388 | ₩31,588 | +0.13% | 25.3만 |
|---|
| 2026.01.29 | ₩31,588 | ₩31,654 | ₩31,401 | ₩31,548 | -0.13% | 16.9만 |
|---|
| 2026.01.28 | ₩31,682 | ₩31,762 | ₩31,561 | ₩31,601 | -0.25% | 28.6만 |
|---|
| 2026.01.27 | ₩31,815 | ₩31,815 | ₩31,688 | ₩31,775 | -0.13% | 16.6만 |
|---|
| 2026.01.26 | ₩32,162 | ₩32,296 | ₩32,096 | ₩32,189 | +0.08% | 10.7만 |
|---|
| 2026.01.23 | ₩32,082 | ₩32,136 | ₩31,962 | ₩32,096 | +0.04% | 14.9만 |
|---|
| 2026.01.22 | ₩32,029 | ₩32,189 | ₩31,922 | ₩32,069 | +0.13% | 17.6만 |
|---|
| 2026.01.21 | ₩31,909 | ₩32,109 | ₩31,855 | ₩32,029 | +0.38% | 14.5만 |
|---|
| 2026.01.20 | ₩31,922 | ₩31,935 | ₩31,722 | ₩31,762 | -0.50% | 11만 |
|---|
| 2026.01.16 | ₩32,136 | ₩32,203 | ₩32,000 | ₩32,162 | +0.08% | 11.8만 |
|---|
| 2026.01.15 | ₩32,149 | ₩32,189 | ₩32,036 | ₩32,122 | -0.08% | 13.9만 |
|---|
| 2026.01.14 | ₩31,989 | ₩32,162 | ₩31,935 | ₩32,162 | +0.54% | 15.8만 |
|---|
| 2026.01.13 | ₩31,975 | ₩31,975 | ₩31,755 | ₩31,895 | -0.25% | 15.1만 |
|---|
| 2026.01.12 | ₩31,869 | ₩31,975 | ₩31,788 | ₩31,962 | +0.29% | 10.2만 |
|---|
| 2026.01.09 | ₩31,882 | ₩31,989 | ₩31,775 | ₩31,909 | +0.08% | 16.9만 |
|---|
| 2026.01.08 | ₩31,682 | ₩31,922 | ₩31,655 | ₩31,889 | +0.65% | 11.6만 |
|---|
| 2026.01.07 | ₩31,949 | ₩32,029 | ₩31,682 | ₩31,695 | -0.79% | 12.5만 |
|---|
| 2026.01.06 | ₩31,695 | ₩31,962 | ₩31,575 | ₩31,902 | +0.65% | 19만 |
|---|
| 2026.01.05 | ₩31,535 | ₩31,722 | ₩31,241 | ₩31,321 | -0.68% | 14.3만 |
|---|
| 2026.01.02 | ₩31,682 | ₩31,682 | ₩31,441 | ₩31,575 | -0.34% | 6.8만 |
|---|
| 2025.12.31 | ₩31,829 | ₩31,889 | ₩31,481 | ₩31,481 | -1.09% | 27.1만 |
|---|
| 2025.12.30 | ₩31,855 | ₩31,882 | ₩31,779 | ₩31,829 | -0.08% | 8.7만 |
|---|
| 2025.12.29 | ₩31,922 | ₩31,922 | ₩31,815 | ₩31,829 | -0.29% | 9.8만 |
|---|
| 2025.12.26 | ₩31,802 | ₩31,909 | ₩31,748 | ₩31,815 | +0.04% | 11.5만 |
|---|
| 2025.12.24 | ₩31,708 | ₩31,855 | ₩31,695 | ₩31,788 | +0.25% | 5.8만 |
|---|
| 2025.12.23 | ₩31,722 | ₩31,788 | ₩31,682 | ₩31,788 | +0.21% | 5.1만 |
|---|
| 2025.12.22 | ₩31,802 | ₩32,029 | ₩31,722 | ₩32,029 | +0.71% | 9.7만 |
|---|
| 2025.12.19 | ₩31,829 | ₩31,949 | ₩31,802 | ₩31,882 | +0.17% | 8.6만 |
|---|
| 2025.12.18 | ₩31,855 | ₩32,016 | ₩31,815 | ₩31,855 | 0.00% | 13.8만 |
|---|
| 2025.12.17 | ₩31,775 | ₩31,949 | ₩31,775 | ₩31,889 | +0.36% | 6.5만 |
|---|
| 2025.12.16 | ₩32,002 | ₩32,002 | ₩31,601 | ₩31,601 | -1.25% | 15만 |
|---|
| 2025.12.15 | ₩31,922 | ₩32,002 | ₩31,788 | ₩32,002 | +0.25% | 8만 |
|---|
| 2025.12.12 | ₩31,855 | ₩31,882 | ₩31,735 | ₩31,802 | -0.17% | 21만 |
|---|
| 2025.12.11 | ₩31,622 | ₩31,895 | ₩31,601 | ₩31,869 | +0.78% | 10.7만 |
|---|
| 2025.12.10 | ₩31,321 | ₩31,428 | ₩31,254 | ₩31,388 | +0.21% | 11.5만 |
|---|
| 2025.12.09 | ₩31,508 | ₩31,601 | ₩31,321 | ₩31,321 | -0.59% | 18.4만 |
|---|
| 2025.12.08 | ₩31,642 | ₩31,642 | ₩31,401 | ₩31,455 | -0.59% | 15.2만 |
|---|
| 2025.12.05 | ₩31,588 | ₩31,704 | ₩31,535 | ₩31,615 | +0.08% | 8만 |
|---|
| 2025.12.04 | ₩31,762 | ₩31,779 | ₩31,521 | ₩31,728 | -0.11% | 11.7만 |
|---|
| 2025.12.03 | ₩31,748 | ₩31,882 | ₩31,601 | ₩31,802 | +0.17% | 14.5만 |
|---|
| 2025.12.02 | ₩31,935 | ₩31,935 | ₩31,687 | ₩31,735 | -0.63% | 13.9만 |
|---|
| 2025.12.01 | ₩32,243 | ₩32,243 | ₩31,889 | ₩32,096 | -0.46% | 11.6만 |
|---|
| 2025.11.28 | ₩32,203 | ₩32,309 | ₩32,169 | ₩32,309 | +0.33% | 2.2만 |
|---|
| 2025.11.26 | ₩32,069 | ₩32,269 | ₩32,069 | ₩32,243 | +0.54% | 14.2만 |
|---|
| 2025.11.25 | ₩31,882 | ₩32,162 | ₩31,882 | ₩32,109 | +0.71% | 6.8만 |
|---|
| 2025.11.24 | ₩32,002 | ₩32,002 | ₩31,655 | ₩32,002 | 0.00% | 23.4만 |
|---|
| 2025.11.21 | ₩31,962 | ₩32,403 | ₩31,962 | ₩32,229 | +0.84% | 5.9만 |
|---|
| 2025.11.20 | ₩32,069 | ₩32,096 | ₩31,708 | ₩31,722 | -1.08% | 10.7만 |
|---|
| 2025.11.19 | ₩32,149 | ₩32,149 | ₩31,762 | ₩31,775 | -1.16% | 12.9만 |
|---|
| 2025.11.18 | ₩32,136 | ₩32,269 | ₩32,082 | ₩32,149 | +0.04% | 8.3만 |
|---|
| 2025.11.17 | ₩32,256 | ₩32,323 | ₩32,136 | ₩32,136 | -0.37% | 16.6만 |
|---|
| 2025.11.14 | ₩32,323 | ₩32,323 | ₩32,056 | ₩32,256 | -0.21% | 14.7만 |
|---|
| 2025.11.13 | ₩32,162 | ₩32,349 | ₩32,137 | ₩32,243 | +0.25% | 17.4만 |
|---|
| 2025.11.12 | ₩32,269 | ₩32,390 | ₩32,096 | ₩32,096 | -0.54% | 38만 |
|---|
| 2025.11.11 | ₩31,975 | ₩32,323 | ₩31,935 | ₩32,323 | +1.09% | 21.9만 |
|---|
| 2025.11.10 | ₩31,842 | ₩31,949 | ₩31,695 | ₩31,895 | +0.17% | 10.8만 |
|---|
| 2025.11.07 | ₩31,655 | ₩31,855 | ₩31,655 | ₩31,842 | +0.59% | 5.6만 |
|---|
| 2025.11.06 | ₩31,722 | ₩31,762 | ₩31,588 | ₩31,655 | -0.21% | 6.4만 |
|---|
| 2025.11.05 | ₩31,748 | ₩31,909 | ₩31,668 | ₩31,668 | -0.25% | 6.3만 |
|---|
| 2025.11.04 | ₩31,708 | ₩31,815 | ₩31,575 | ₩31,802 | +0.29% | 11.6만 |
|---|
| 2025.11.03 | ₩31,788 | ₩31,788 | ₩31,361 | ₩31,561 | -0.71% | 9.1만 |
|---|
| 2025.10.31 | ₩31,695 | ₩31,855 | ₩31,682 | ₩31,802 | +0.34% | 12.3만 |
|---|
| 2025.10.30 | ₩31,695 | ₩32,102 | ₩31,695 | ₩31,855 | +0.51% | 20.5만 |
|---|
| 2025.10.29 | ₩32,216 | ₩32,216 | ₩31,655 | ₩31,708 | -1.58% | 25.8만 |
|---|
| 2025.10.28 | ₩32,363 | ₩32,430 | ₩31,989 | ₩32,149 | -0.66% | 30.7만 |
|---|
| 2025.10.27 | ₩33,498 | ₩33,498 | ₩32,790 | ₩32,817 | -2.03% | 19만 |
|---|
| 2025.10.24 | ₩32,804 | ₩33,043 | ₩32,804 | ₩32,857 | +0.16% | 13만 |
|---|
| 2025.10.23 | ₩32,844 | ₩33,391 | ₩32,804 | ₩32,804 | -0.12% | 9.9만 |
|---|
| 2025.10.22 | ₩32,870 | ₩33,084 | ₩32,670 | ₩32,670 | -0.61% | 16.8만 |
|---|
| 2025.10.21 | ₩32,830 | ₩33,044 | ₩32,830 | ₩32,950 | +0.37% | 13.2만 |
|---|
| 2025.10.20 | ₩32,763 | ₩33,365 | ₩32,683 | ₩33,218 | +1.39% | 12.2만 |
|---|
| 2025.10.17 | ₩32,430 | ₩32,790 | ₩32,430 | ₩32,710 | +0.86% | 7.1만 |
|---|
| 2025.10.16 | ₩32,790 | ₩32,790 | ₩32,349 | ₩32,443 | -1.06% | 19.5만 |
|---|
| 2025.10.15 | ₩32,590 | ₩32,937 | ₩32,550 | ₩32,750 | +0.49% | 12.4만 |
|---|
| 2025.10.14 | ₩32,510 | ₩32,870 | ₩32,496 | ₩32,857 | +1.07% | 9.9만 |
|---|
| 2025.10.13 | ₩32,523 | ₩32,723 | ₩32,496 | ₩32,536 | +0.04% | 16.2만 |
|---|
| 2025.10.10 | ₩32,603 | ₩32,790 | ₩32,550 | ₩32,550 | -0.16% | 9.5만 |
|---|