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 | ₩29,844 | ₩29,951 | ₩29,724 | ₩29,951 | +0.36% | 3.8만 |
| 2026.10.08 | ₩29,724 | ₩29,791 | ₩29,524 | ₩29,791 | +0.22% | 3.1만 |
| 2026.10.07 | ₩29,737 | ₩29,737 | ₩29,577 | ₩29,617 | -0.40% | 3.5만 |
| 2026.10.06 | ₩29,671 | ₩29,737 | ₩29,630 | ₩29,724 | +0.18% | 8.6만 |
| 2026.10.05 | ₩29,216 | ₩29,577 | ₩29,207 | ₩29,550 | +1.14% | 7.7만 |
| 2026.10.02 | ₩29,337 | ₩29,417 | ₩29,123 | ₩29,256 | -0.27% | 8.7만 |
| 2026.10.01 | ₩29,270 | ₩29,270 | ₩29,096 | ₩29,203 | -0.23% | 5.7만 |
| 2026.09.30 | ₩29,403 | ₩29,403 | ₩29,176 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩29,176 |
| -0.77% |
| 13.5만 |
| 2026.09.29 | ₩29,630 | ₩29,630 | ₩29,443 | ₩29,630 | 0.00% | 1.9만 |
|---|
| 2026.09.28 | ₩29,697 | ₩29,697 | ₩29,537 | ₩29,644 | -0.18% | 3.4만 |
|---|
| 2026.09.25 | ₩29,524 | ₩29,716 | ₩29,524 | ₩29,697 | +0.59% | 3.3만 |
|---|
| 2026.09.24 | ₩29,644 | ₩29,724 | ₩29,577 | ₩29,577 | -0.23% | 6.5만 |
|---|
| 2026.09.23 | ₩29,791 | ₩29,824 | ₩29,617 | ₩29,657 | -0.45% | 4.7만 |
|---|
| 2026.09.22 | ₩29,804 | ₩29,871 | ₩29,751 | ₩29,831 | +0.09% | 5.2만 |
|---|
| 2026.09.21 | ₩29,644 | ₩29,751 | ₩29,577 | ₩29,664 | +0.07% | 9.3만 |
|---|
| 2026.09.18 | ₩29,724 | ₩29,748 | ₩29,617 | ₩29,695 | -0.10% | 9.1만 |
|---|
| 2026.09.17 | ₩29,804 | ₩29,804 | ₩29,664 | ₩29,781 | -0.08% | 4.6만 |
|---|
| 2026.09.16 | ₩29,884 | ₩29,898 | ₩29,697 | ₩29,724 | -0.54% | 6.9만 |
|---|
| 2026.09.15 | ₩29,964 | ₩29,964 | ₩29,751 | ₩29,785 | -0.60% | 3만 |
|---|
| 2026.09.14 | ₩30,018 | ₩30,031 | ₩29,878 | ₩29,978 | -0.13% | 5.4만 |
|---|
| 2026.09.11 | ₩29,978 | ₩29,978 | ₩29,777 | ₩29,858 | -0.40% | 10.6만 |
|---|
| 2026.09.10 | ₩29,924 | ₩29,924 | ₩29,697 | ₩29,764 | -0.54% | 9.7만 |
|---|
| 2026.09.09 | ₩30,165 | ₩30,205 | ₩29,898 | ₩29,964 | -0.66% | 11.3만 |
|---|
| 2026.09.08 | ₩30,258 | ₩30,312 | ₩30,125 | ₩30,165 | -0.31% | 3.3만 |
|---|
| 2026.09.04 | ₩30,592 | ₩30,592 | ₩30,412 | ₩30,419 | -0.57% | 6.5만 |
|---|
| 2026.09.03 | ₩30,512 | ₩30,679 | ₩30,472 | ₩30,619 | +0.35% | 6.7만 |
|---|
| 2026.09.02 | ₩30,445 | ₩30,592 | ₩30,432 | ₩30,499 | +0.18% | 5.9만 |
|---|
| 2026.09.01 | ₩30,672 | ₩30,672 | ₩30,433 | ₩30,459 | -0.70% | 9.4만 |
|---|
| 2026.08.31 | ₩30,699 | ₩30,793 | ₩30,619 | ₩30,726 | +0.09% | 6.1만 |
|---|
| 2026.08.28 | ₩31,033 | ₩31,140 | ₩31,006 | ₩31,006 | -0.09% | 8.4만 |
|---|
| 2026.08.27 | ₩31,073 | ₩31,119 | ₩30,953 | ₩30,980 | -0.30% | 6.3만 |
|---|
| 2026.08.26 | ₩31,100 | ₩31,274 | ₩30,989 | ₩31,167 | +0.21% | 6.8만 |
|---|
| 2026.08.25 | ₩31,113 | ₩31,189 | ₩31,060 | ₩31,167 | +0.17% | 7.5만 |
|---|
| 2026.08.24 | ₩30,860 | ₩31,113 | ₩30,860 | ₩30,993 | +0.43% | 8.1만 |
|---|
| 2026.08.21 | ₩30,913 | ₩31,047 | ₩30,886 | ₩30,940 | +0.09% | 11.8만 |
|---|
| 2026.08.20 | ₩30,926 | ₩31,087 | ₩30,846 | ₩30,846 | -0.26% | 8.7만 |
|---|
| 2026.08.19 | ₩30,940 | ₩31,141 | ₩30,940 | ₩31,006 | +0.22% | 7.9만 |
|---|
| 2026.08.18 | ₩30,913 | ₩31,060 | ₩30,846 | ₩30,846 | -0.22% | 11.6만 |
|---|
| 2026.08.17 | ₩30,993 | ₩31,020 | ₩30,819 | ₩30,819 | -0.56% | 16.6만 |
|---|
| 2026.08.14 | ₩31,006 | ₩31,153 | ₩30,913 | ₩31,073 | +0.22% | 14.2만 |
|---|
| 2026.08.13 | ₩31,020 | ₩31,127 | ₩30,953 | ₩30,993 | -0.09% | 17.3만 |
|---|
| 2026.08.12 | ₩30,926 | ₩31,047 | ₩30,870 | ₩30,913 | -0.04% | 17.5만 |
|---|
| 2026.08.11 | ₩30,913 | ₩31,047 | ₩30,886 | ₩30,980 | +0.22% | 18.8만 |
|---|
| 2026.08.10 | ₩30,819 | ₩30,966 | ₩30,777 | ₩30,900 | +0.26% | 34.8만 |
|---|
| 2026.08.07 | ₩30,806 | ₩30,926 | ₩30,659 | ₩30,860 | +0.17% | 8.6만 |
|---|
| 2026.08.06 | ₩30,766 | ₩30,806 | ₩30,611 | ₩30,739 | -0.09% | 11.7만 |
|---|
| 2026.08.05 | ₩30,726 | ₩30,726 | ₩30,512 | ₩30,659 | -0.22% | 13.2만 |
|---|
| 2026.08.04 | ₩30,405 | ₩30,659 | ₩30,268 | ₩30,592 | +0.62% | 19.7만 |
|---|
| 2026.08.03 | ₩30,325 | ₩30,499 | ₩30,325 | ₩30,405 | +0.26% | 12.9만 |
|---|
| 2026.07.31 | ₩30,205 | ₩30,318 | ₩30,098 | ₩30,258 | +0.18% | 10만 |
|---|
| 2026.07.30 | ₩30,472 | ₩30,606 | ₩30,237 | ₩30,485 | +0.04% | 5.5만 |
|---|
| 2026.07.29 | ₩30,819 | ₩30,860 | ₩30,659 | ₩30,659 | -0.52% | 5.3만 |
|---|
| 2026.07.28 | ₩30,659 | ₩30,853 | ₩30,659 | ₩30,793 | +0.44% | 9.3만 |
|---|
| 2026.07.27 | ₩30,686 | ₩30,686 | ₩30,245 | ₩30,445 | -0.78% | 6.1만 |
|---|
| 2026.07.24 | ₩30,098 | ₩30,379 | ₩30,058 | ₩30,232 | +0.44% | 7.7만 |
|---|
| 2026.07.23 | ₩29,898 | ₩30,125 | ₩29,851 | ₩30,031 | +0.45% | 7.2만 |
|---|
| 2026.07.22 | ₩29,858 | ₩29,978 | ₩29,851 | ₩29,911 | +0.18% | 5.9만 |
|---|
| 2026.07.21 | ₩29,898 | ₩29,991 | ₩29,657 | ₩29,871 | -0.09% | 6.3만 |
|---|
| 2026.07.20 | ₩30,606 | ₩30,713 | ₩30,526 | ₩30,686 | +0.26% | 5만 |
|---|
| 2026.07.17 | ₩30,445 | ₩30,539 | ₩30,138 | ₩30,151 | -0.97% | 7.3만 |
|---|
| 2026.07.16 | ₩30,298 | ₩30,559 | ₩30,298 | ₩30,552 | +0.84% | 7.4만 |
|---|
| 2026.07.15 | ₩30,178 | ₩30,379 | ₩30,178 | ₩30,205 | +0.09% | 8.1만 |
|---|
| 2026.07.14 | ₩30,352 | ₩30,392 | ₩30,258 | ₩30,258 | -0.31% | 7.6만 |
|---|
| 2026.07.13 | ₩30,726 | ₩30,726 | ₩30,439 | ₩30,459 | -0.87% | 3.3만 |
|---|
| 2026.07.10 | ₩30,325 | ₩30,472 | ₩30,278 | ₩30,432 | +0.35% | 7.8만 |
|---|
| 2026.07.09 | ₩30,258 | ₩30,352 | ₩30,138 | ₩30,258 | 0.00% | 6.8만 |
|---|
| 2026.07.08 | ₩30,499 | ₩30,499 | ₩30,178 | ₩30,258 | -0.79% | 7.4만 |
|---|
| 2026.07.07 | ₩30,432 | ₩30,499 | ₩30,317 | ₩30,353 | -0.26% | 3.9만 |
|---|
| 2026.07.06 | ₩30,365 | ₩30,365 | ₩30,153 | ₩30,312 | -0.18% | 5.1만 |
|---|
| 2026.07.02 | ₩30,138 | ₩30,312 | ₩30,085 | ₩30,272 | +0.44% | 12.4만 |
|---|
| 2026.07.01 | ₩29,724 | ₩30,285 | ₩29,724 | ₩30,045 | +1.08% | 10.8만 |
|---|
| 2026.06.30 | ₩29,657 | ₩29,711 | ₩29,506 | ₩29,657 | 0.00% | 5.1만 |
|---|
| 2026.06.29 | ₩30,005 | ₩30,045 | ₩29,818 | ₩29,818 | -0.62% | 13.9만 |
|---|
| 2026.06.26 | ₩29,657 | ₩29,964 | ₩29,657 | ₩29,911 | +0.86% | 15.7만 |
|---|
| 2026.06.25 | ₩29,684 | ₩29,924 | ₩29,657 | ₩29,671 | -0.05% | 11만 |
|---|
| 2026.06.24 | ₩29,604 | ₩29,831 | ₩29,604 | ₩29,747 | +0.48% | 7.7만 |
|---|
| 2026.06.23 | ₩29,310 | ₩29,590 | ₩29,310 | ₩29,577 | +0.91% | 5.2만 |
|---|
| 2026.06.22 | ₩29,403 | ₩29,403 | ₩29,243 | ₩29,270 | -0.45% | 4.9만 |
|---|
| 2026.06.18 | ₩29,737 | ₩29,737 | ₩29,430 | ₩29,510 | -0.76% | 4.9만 |
|---|
| 2026.06.17 | ₩29,884 | ₩30,058 | ₩29,450 | ₩29,560 | -1.09% | 10.4만 |
|---|
| 2026.06.16 | ₩29,951 | ₩30,018 | ₩29,858 | ₩29,991 | +0.13% | 4.9만 |
|---|
| 2026.06.15 | ₩29,751 | ₩29,924 | ₩29,751 | ₩29,844 | +0.31% | 4.8만 |
|---|
| 2026.06.12 | ₩29,684 | ₩29,777 | ₩29,604 | ₩29,724 | +0.14% | 4.1만 |
|---|
| 2026.06.11 | ₩29,737 | ₩29,830 | ₩29,537 | ₩29,657 | -0.27% | 5.3만 |
|---|
| 2026.06.10 | ₩29,791 | ₩29,831 | ₩29,630 | ₩29,644 | -0.49% | 6만 |
|---|
| 2026.06.09 | ₩29,497 | ₩29,764 | ₩29,484 | ₩29,764 | +0.91% | 4.2만 |
|---|
| 2026.06.08 | ₩29,430 | ₩29,564 | ₩29,370 | ₩29,370 | -0.20% | 6.8만 |
|---|
| 2026.06.05 | ₩29,644 | ₩29,657 | ₩29,497 | ₩29,537 | -0.36% | 5.4만 |
|---|
| 2026.06.04 | ₩29,403 | ₩29,577 | ₩29,390 | ₩29,430 | +0.09% | 5.3만 |
|---|
| 2026.06.03 | ₩29,150 | ₩29,303 | ₩29,150 | ₩29,203 | +0.18% | 5.2만 |
|---|
| 2026.06.02 | ₩29,163 | ₩29,230 | ₩29,029 | ₩29,136 | -0.09% | 8.9만 |
|---|
| 2026.06.01 | ₩29,390 | ₩29,417 | ₩29,230 | ₩29,230 | -0.55% | 9.1만 |
|---|
| 2026.05.29 | ₩29,657 | ₩29,657 | ₩29,443 | ₩29,510 | -0.50% | 6.1만 |
|---|
| 2026.05.28 | ₩29,630 | ₩29,630 | ₩29,497 | ₩29,617 | -0.05% | 7.7만 |
|---|
| 2026.05.27 | ₩29,644 | ₩29,751 | ₩29,524 | ₩29,630 | -0.05% | 5.5만 |
|---|
| 2026.05.26 | ₩29,724 | ₩29,724 | ₩29,524 | ₩29,604 | -0.40% | 11.6만 |
|---|
| 2026.05.22 | ₩29,991 | ₩30,045 | ₩29,844 | ₩30,045 | +0.18% | 5.6만 |
|---|
| 2026.05.21 | ₩29,818 | ₩29,911 | ₩29,537 | ₩29,911 | +0.31% | 7.5만 |
|---|
| 2026.05.20 | ₩29,831 | ₩29,831 | ₩29,609 | ₩29,751 | -0.27% | 7.2만 |
|---|
| 2026.05.19 | ₩29,737 | ₩29,924 | ₩29,630 | ₩29,697 | -0.13% | 13.8만 |
|---|
| 2026.05.18 | ₩29,337 | ₩29,647 | ₩29,337 | ₩29,528 | +0.65% | 13.6만 |
|---|
| 2026.05.15 | ₩29,550 | ₩29,624 | ₩29,443 | ₩29,443 | -0.36% | 8.1만 |
|---|
| 2026.05.14 | ₩29,403 | ₩29,637 | ₩29,403 | ₩29,557 | +0.52% | 7만 |
|---|
| 2026.05.13 | ₩29,564 | ₩29,564 | ₩29,270 | ₩29,470 | -0.32% | 10.4만 |
|---|
| 2026.05.12 | ₩29,470 | ₩29,644 | ₩29,350 | ₩29,630 | +0.54% | 12.2만 |
|---|
| 2026.05.11 | ₩29,484 | ₩29,561 | ₩29,310 | ₩29,350 | -0.45% | 11.6만 |
|---|
| 2026.05.08 | ₩29,924 | ₩29,924 | ₩29,430 | ₩29,443 | -1.61% | 14.7만 |
|---|
| 2026.05.07 | ₩29,844 | ₩29,898 | ₩29,724 | ₩29,831 | -0.04% | 6.6만 |
|---|
| 2026.05.06 | ₩29,858 | ₩29,991 | ₩29,737 | ₩29,772 | -0.29% | 14.5만 |
|---|
| 2026.05.05 | ₩29,858 | ₩29,978 | ₩29,831 | ₩29,831 | -0.09% | 8.8만 |
|---|
| 2026.05.04 | ₩29,898 | ₩30,031 | ₩29,757 | ₩29,831 | -0.22% | 9.4만 |
|---|
| 2026.05.01 | ₩30,138 | ₩30,218 | ₩29,932 | ₩29,978 | -0.53% | 10.8만 |
|---|
| 2026.04.30 | ₩29,898 | ₩30,081 | ₩29,891 | ₩30,058 | +0.54% | 17.1만 |
|---|
| 2026.04.29 | ₩29,991 | ₩30,055 | ₩29,868 | ₩29,924 | -0.22% | 12.5만 |
|---|
| 2026.04.28 | ₩30,071 | ₩30,178 | ₩29,911 | ₩29,911 | -0.53% | 8.1만 |
|---|
| 2026.04.27 | ₩29,991 | ₩30,185 | ₩29,978 | ₩29,978 | -0.04% | 5.8만 |
|---|
| 2026.04.24 | ₩30,512 | ₩30,512 | ₩30,272 | ₩30,365 | -0.48% | 5.9만 |
|---|
| 2026.04.23 | ₩30,392 | ₩30,512 | ₩30,272 | ₩30,512 | +0.40% | 16.6만 |
|---|
| 2026.04.22 | ₩30,860 | ₩30,860 | ₩30,392 | ₩30,432 | -1.39% | 6.6만 |
|---|
| 2026.04.21 | ₩30,860 | ₩30,860 | ₩30,472 | ₩30,506 | -1.15% | 5.6만 |
|---|
| 2026.04.20 | ₩30,699 | ₩30,833 | ₩30,646 | ₩30,739 | +0.13% | 5.3만 |
|---|
| 2026.04.17 | ₩30,726 | ₩30,845 | ₩30,659 | ₩30,833 | +0.35% | 15.1만 |
|---|
| 2026.04.16 | ₩30,686 | ₩30,726 | ₩30,592 | ₩30,672 | -0.04% | 14.2만 |
|---|
| 2026.04.15 | ₩30,699 | ₩30,699 | ₩30,485 | ₩30,632 | -0.22% | 14.8만 |
|---|
| 2026.04.14 | ₩30,592 | ₩30,672 | ₩30,512 | ₩30,606 | +0.04% | 7.5만 |
|---|
| 2026.04.13 | ₩30,352 | ₩30,592 | ₩30,312 | ₩30,592 | +0.79% | 6.2만 |
|---|
| 2026.04.10 | ₩30,686 | ₩30,686 | ₩30,298 | ₩30,379 | -1.00% | 5.5만 |
|---|
| 2026.04.09 | ₩30,619 | ₩30,659 | ₩30,432 | ₩30,592 | -0.09% | 9.3만 |
|---|
| 2026.04.08 | ₩30,459 | ₩30,632 | ₩30,405 | ₩30,632 | +0.57% | 7.8만 |
|---|
| 2026.04.07 | ₩30,258 | ₩30,258 | ₩30,078 | ₩30,165 | -0.31% | 10.6만 |
|---|
| 2026.04.06 | ₩30,138 | ₩30,258 | ₩30,098 | ₩30,256 | +0.39% | 7.8만 |
|---|
| 2026.04.02 | ₩29,858 | ₩30,158 | ₩29,797 | ₩30,151 | +0.98% | 8만 |
|---|
| 2026.04.01 | ₩29,924 | ₩30,058 | ₩29,858 | ₩29,938 | +0.04% | 7.7만 |
|---|
| 2026.03.31 | ₩29,644 | ₩29,898 | ₩29,524 | ₩29,858 | +0.72% | 15.3만 |
|---|
| 2026.03.30 | ₩29,590 | ₩29,764 | ₩29,477 | ₩29,564 | -0.09% | 11.9만 |
|---|
| 2026.03.27 | ₩29,684 | ₩29,691 | ₩29,323 | ₩29,390 | -0.99% | 11.9만 |
|---|
| 2026.03.26 | ₩29,804 | ₩30,005 | ₩29,717 | ₩29,757 | -0.16% | 8.8만 |
|---|
| 2026.03.25 | ₩30,245 | ₩30,286 | ₩29,966 | ₩30,111 | -0.44% | 9.6만 |
|---|
| 2026.03.24 | ₩30,005 | ₩30,218 | ₩29,951 | ₩30,071 | +0.22% | 15.3만 |
|---|
| 2026.03.23 | ₩30,298 | ₩30,298 | ₩29,991 | ₩29,991 | -1.01% | 8.8만 |
|---|
| 2026.03.20 | ₩30,432 | ₩30,432 | ₩29,951 | ₩30,005 | -1.40% | 20.1만 |
|---|
| 2026.03.19 | ₩30,392 | ₩30,485 | ₩30,192 | ₩30,352 | -0.13% | 20.4만 |
|---|
| 2026.03.18 | ₩30,846 | ₩30,846 | ₩30,419 | ₩30,445 | -1.30% | 17만 |
|---|
| 2026.03.17 | ₩31,100 | ₩31,167 | ₩30,946 | ₩30,966 | -0.43% | 15만 |
|---|
| 2026.03.16 | ₩30,793 | ₩31,006 | ₩30,793 | ₩30,860 | +0.22% | 4.9만 |
|---|
| 2026.03.13 | ₩30,806 | ₩30,873 | ₩30,592 | ₩30,726 | -0.26% | 9.2만 |
|---|
| 2026.03.12 | ₩30,793 | ₩30,960 | ₩30,512 | ₩30,526 | -0.87% | 15.6만 |
|---|
| 2026.03.11 | ₩31,113 | ₩31,113 | ₩30,793 | ₩30,819 | -0.94% | 19.5만 |
|---|
| 2026.03.10 | ₩31,327 | ₩31,327 | ₩30,980 | ₩31,033 | -0.94% | 7.5만 |
|---|
| 2026.03.09 | ₩31,113 | ₩31,407 | ₩30,926 | ₩31,381 | +0.86% | 17.2만 |
|---|
| 2026.03.06 | ₩31,234 | ₩31,367 | ₩31,100 | ₩31,334 | +0.32% | 12.4만 |
|---|
| 2026.03.05 | ₩31,688 | ₩31,688 | ₩31,383 | ₩31,421 | -0.84% | 14.2만 |
|---|
| 2026.03.04 | ₩31,795 | ₩31,848 | ₩31,594 | ₩31,781 | -0.04% | 16.6만 |
|---|
| 2026.03.03 | ₩31,741 | ₩31,821 | ₩31,407 | ₩31,768 | +0.08% | 17만 |
|---|
| 2026.03.02 | ₩31,902 | ₩32,008 | ₩31,728 | ₩31,915 | +0.04% | 12.4만 |
|---|
| 2026.02.27 | ₩31,674 | ₩31,955 | ₩31,648 | ₩31,915 | +0.76% | 12.1만 |
|---|
| 2026.02.26 | ₩31,581 | ₩31,698 | ₩31,527 | ₩31,688 | +0.34% | 9.7만 |
|---|
| 2026.02.25 | ₩31,527 | ₩31,527 | ₩31,247 | ₩31,474 | -0.17% | 15.3만 |
|---|
| 2026.02.24 | ₩31,367 | ₩31,527 | ₩31,327 | ₩31,527 | +0.51% | 11.5만 |
|---|
| 2026.02.23 | ₩31,674 | ₩31,735 | ₩31,461 | ₩31,568 | -0.34% | 15.9만 |
|---|
| 2026.02.20 | ₩31,688 | ₩31,781 | ₩31,608 | ₩31,781 | +0.30% | 10.4만 |
|---|
| 2026.02.19 | ₩31,661 | ₩31,728 | ₩31,568 | ₩31,674 | +0.04% | 20.2만 |
|---|
| 2026.02.18 | ₩31,608 | ₩31,661 | ₩31,434 | ₩31,661 | +0.17% | 16.2만 |
|---|
| 2026.02.17 | ₩31,501 | ₩31,534 | ₩31,340 | ₩31,474 | -0.08% | 42.3만 |
|---|
| 2026.02.13 | ₩31,381 | ₩31,501 | ₩31,314 | ₩31,421 | +0.13% | 11.9만 |
|---|
| 2026.02.12 | ₩31,527 | ₩31,527 | ₩31,140 | ₩31,234 | -0.93% | 26만 |
|---|
| 2026.02.11 | ₩31,621 | ₩31,661 | ₩31,434 | ₩31,487 | -0.42% | 30만 |
|---|
| 2026.02.10 | ₩31,581 | ₩31,942 | ₩31,548 | ₩31,661 | +0.25% | 58.3만 |
|---|
| 2026.02.09 | ₩31,608 | ₩31,608 | ₩31,434 | ₩31,514 | -0.30% | 15.4만 |
|---|
| 2026.02.06 | ₩31,741 | ₩32,369 | ₩31,621 | ₩32,008 | +0.84% | 24.7만 |
|---|
| 2026.02.05 | ₩31,755 | ₩31,821 | ₩31,594 | ₩31,594 | -0.50% | 22.2만 |
|---|
| 2026.02.04 | ₩31,661 | ₩31,848 | ₩31,581 | ₩31,715 | +0.17% | 8.5만 |
|---|
| 2026.02.03 | ₩31,674 | ₩31,821 | ₩31,501 | ₩31,581 | -0.30% | 13.9만 |
|---|
| 2026.02.02 | ₩31,648 | ₩31,728 | ₩31,514 | ₩31,674 | +0.08% | 15.9만 |
|---|
| 2026.01.30 | ₩31,554 | ₩31,634 | ₩31,394 | ₩31,594 | +0.13% | 25.3만 |
|---|
| 2026.01.29 | ₩31,594 | ₩31,660 | ₩31,407 | ₩31,554 | -0.13% | 16.9만 |
|---|
| 2026.01.28 | ₩31,688 | ₩31,768 | ₩31,568 | ₩31,608 | -0.25% | 28.6만 |
|---|
| 2026.01.27 | ₩31,821 | ₩31,821 | ₩31,694 | ₩31,781 | -0.13% | 16.6만 |
|---|
| 2026.01.26 | ₩32,169 | ₩32,302 | ₩32,102 | ₩32,195 | +0.08% | 10.7만 |
|---|
| 2026.01.23 | ₩32,089 | ₩32,142 | ₩31,968 | ₩32,102 | +0.04% | 14.9만 |
|---|
| 2026.01.22 | ₩32,035 | ₩32,195 | ₩31,928 | ₩32,075 | +0.13% | 17.6만 |
|---|
| 2026.01.21 | ₩31,915 | ₩32,115 | ₩31,861 | ₩32,035 | +0.38% | 14.5만 |
|---|
| 2026.01.20 | ₩31,928 | ₩31,942 | ₩31,728 | ₩31,768 | -0.50% | 11만 |
|---|
| 2026.01.16 | ₩32,142 | ₩32,209 | ₩32,006 | ₩32,169 | +0.08% | 11.8만 |
|---|
| 2026.01.15 | ₩32,155 | ₩32,195 | ₩32,042 | ₩32,129 | -0.08% | 13.9만 |
|---|
| 2026.01.14 | ₩31,995 | ₩32,169 | ₩31,942 | ₩32,169 | +0.54% | 15.8만 |
|---|
| 2026.01.13 | ₩31,982 | ₩31,982 | ₩31,761 | ₩31,902 | -0.25% | 15.1만 |
|---|
| 2026.01.12 | ₩31,875 | ₩31,982 | ₩31,795 | ₩31,968 | +0.29% | 10.2만 |
|---|
| 2026.01.09 | ₩31,888 | ₩31,995 | ₩31,781 | ₩31,915 | +0.08% | 16.9만 |
|---|
| 2026.01.08 | ₩31,688 | ₩31,928 | ₩31,661 | ₩31,895 | +0.65% | 11.6만 |
|---|
| 2026.01.07 | ₩31,955 | ₩32,035 | ₩31,688 | ₩31,701 | -0.79% | 12.5만 |
|---|
| 2026.01.06 | ₩31,701 | ₩31,968 | ₩31,581 | ₩31,908 | +0.65% | 19만 |
|---|
| 2026.01.05 | ₩31,541 | ₩31,728 | ₩31,247 | ₩31,327 | -0.68% | 14.3만 |
|---|
| 2026.01.02 | ₩31,688 | ₩31,688 | ₩31,447 | ₩31,581 | -0.34% | 6.8만 |
|---|
| 2025.12.31 | ₩31,835 | ₩31,895 | ₩31,487 | ₩31,487 | -1.09% | 27.1만 |
|---|
| 2025.12.30 | ₩31,861 | ₩31,888 | ₩31,785 | ₩31,835 | -0.08% | 8.7만 |
|---|
| 2025.12.29 | ₩31,928 | ₩31,928 | ₩31,821 | ₩31,835 | -0.29% | 9.8만 |
|---|
| 2025.12.26 | ₩31,808 | ₩31,915 | ₩31,755 | ₩31,821 | +0.04% | 11.5만 |
|---|
| 2025.12.24 | ₩31,715 | ₩31,861 | ₩31,701 | ₩31,795 | +0.25% | 5.8만 |
|---|
| 2025.12.23 | ₩31,728 | ₩31,795 | ₩31,688 | ₩31,795 | +0.21% | 5.1만 |
|---|
| 2025.12.22 | ₩31,808 | ₩32,035 | ₩31,728 | ₩32,035 | +0.71% | 9.7만 |
|---|
| 2025.12.19 | ₩31,835 | ₩31,955 | ₩31,808 | ₩31,888 | +0.17% | 8.6만 |
|---|
| 2025.12.18 | ₩31,861 | ₩32,022 | ₩31,821 | ₩31,861 | 0.00% | 13.8만 |
|---|
| 2025.12.17 | ₩31,781 | ₩31,955 | ₩31,781 | ₩31,895 | +0.36% | 6.5만 |
|---|
| 2025.12.16 | ₩32,008 | ₩32,008 | ₩31,608 | ₩31,608 | -1.25% | 15만 |
|---|
| 2025.12.15 | ₩31,928 | ₩32,008 | ₩31,795 | ₩32,008 | +0.25% | 8만 |
|---|
| 2025.12.12 | ₩31,861 | ₩31,888 | ₩31,741 | ₩31,808 | -0.17% | 21만 |
|---|
| 2025.12.11 | ₩31,628 | ₩31,902 | ₩31,608 | ₩31,875 | +0.78% | 10.7만 |
|---|
| 2025.12.10 | ₩31,327 | ₩31,434 | ₩31,260 | ₩31,394 | +0.21% | 11.5만 |
|---|
| 2025.12.09 | ₩31,514 | ₩31,608 | ₩31,327 | ₩31,327 | -0.59% | 18.4만 |
|---|
| 2025.12.08 | ₩31,648 | ₩31,648 | ₩31,407 | ₩31,461 | -0.59% | 15.2만 |
|---|
| 2025.12.05 | ₩31,594 | ₩31,710 | ₩31,541 | ₩31,621 | +0.08% | 8만 |
|---|
| 2025.12.04 | ₩31,768 | ₩31,785 | ₩31,527 | ₩31,735 | -0.11% | 11.7만 |
|---|
| 2025.12.03 | ₩31,755 | ₩31,888 | ₩31,608 | ₩31,808 | +0.17% | 14.5만 |
|---|
| 2025.12.02 | ₩31,942 | ₩31,942 | ₩31,693 | ₩31,741 | -0.63% | 13.9만 |
|---|
| 2025.12.01 | ₩32,249 | ₩32,249 | ₩31,895 | ₩32,102 | -0.46% | 11.6만 |
|---|
| 2025.11.28 | ₩32,209 | ₩32,316 | ₩32,175 | ₩32,316 | +0.33% | 2.2만 |
|---|
| 2025.11.26 | ₩32,075 | ₩32,276 | ₩32,075 | ₩32,249 | +0.54% | 14.2만 |
|---|
| 2025.11.25 | ₩31,888 | ₩32,169 | ₩31,888 | ₩32,115 | +0.71% | 6.8만 |
|---|
| 2025.11.24 | ₩32,008 | ₩32,008 | ₩31,661 | ₩32,008 | 0.00% | 23.4만 |
|---|
| 2025.11.21 | ₩31,968 | ₩32,409 | ₩31,968 | ₩32,236 | +0.84% | 5.9만 |
|---|
| 2025.11.20 | ₩32,075 | ₩32,102 | ₩31,715 | ₩31,728 | -1.08% | 10.7만 |
|---|
| 2025.11.19 | ₩32,155 | ₩32,155 | ₩31,768 | ₩31,781 | -1.16% | 12.9만 |
|---|
| 2025.11.18 | ₩32,142 | ₩32,276 | ₩32,089 | ₩32,155 | +0.04% | 8.3만 |
|---|
| 2025.11.17 | ₩32,262 | ₩32,329 | ₩32,142 | ₩32,142 | -0.37% | 16.6만 |
|---|
| 2025.11.14 | ₩32,329 | ₩32,329 | ₩32,062 | ₩32,262 | -0.21% | 14.7만 |
|---|
| 2025.11.13 | ₩32,169 | ₩32,356 | ₩32,143 | ₩32,249 | +0.25% | 17.4만 |
|---|
| 2025.11.12 | ₩32,276 | ₩32,396 | ₩32,102 | ₩32,102 | -0.54% | 38만 |
|---|
| 2025.11.11 | ₩31,982 | ₩32,329 | ₩31,942 | ₩32,329 | +1.09% | 21.9만 |
|---|
| 2025.11.10 | ₩31,848 | ₩31,955 | ₩31,701 | ₩31,902 | +0.17% | 10.8만 |
|---|
| 2025.11.07 | ₩31,661 | ₩31,861 | ₩31,661 | ₩31,848 | +0.59% | 5.6만 |
|---|
| 2025.11.06 | ₩31,728 | ₩31,768 | ₩31,594 | ₩31,661 | -0.21% | 6.4만 |
|---|
| 2025.11.05 | ₩31,755 | ₩31,915 | ₩31,674 | ₩31,674 | -0.25% | 6.3만 |
|---|
| 2025.11.04 | ₩31,715 | ₩31,821 | ₩31,581 | ₩31,808 | +0.29% | 11.6만 |
|---|
| 2025.11.03 | ₩31,795 | ₩31,795 | ₩31,367 | ₩31,568 | -0.71% | 9.1만 |
|---|
| 2025.10.31 | ₩31,701 | ₩31,861 | ₩31,688 | ₩31,808 | +0.34% | 12.3만 |
|---|
| 2025.10.30 | ₩31,701 | ₩32,109 | ₩31,701 | ₩31,861 | +0.51% | 20.5만 |
|---|
| 2025.10.29 | ₩32,222 | ₩32,222 | ₩31,661 | ₩31,715 | -1.58% | 25.8만 |
|---|
| 2025.10.28 | ₩32,369 | ₩32,436 | ₩31,995 | ₩32,155 | -0.66% | 30.7만 |
|---|
| 2025.10.27 | ₩33,505 | ₩33,505 | ₩32,797 | ₩32,823 | -2.03% | 19만 |
|---|
| 2025.10.24 | ₩32,810 | ₩33,049 | ₩32,810 | ₩32,863 | +0.16% | 13만 |
|---|
| 2025.10.23 | ₩32,850 | ₩33,398 | ₩32,810 | ₩32,810 | -0.12% | 9.9만 |
|---|
| 2025.10.22 | ₩32,877 | ₩33,090 | ₩32,676 | ₩32,676 | -0.61% | 16.8만 |
|---|
| 2025.10.21 | ₩32,837 | ₩33,050 | ₩32,837 | ₩32,957 | +0.37% | 13.2만 |
|---|
| 2025.10.20 | ₩32,770 | ₩33,371 | ₩32,690 | ₩33,224 | +1.39% | 12.2만 |
|---|
| 2025.10.17 | ₩32,436 | ₩32,797 | ₩32,436 | ₩32,716 | +0.86% | 7.1만 |
|---|
| 2025.10.16 | ₩32,797 | ₩32,797 | ₩32,356 | ₩32,449 | -1.06% | 19.5만 |
|---|
| 2025.10.15 | ₩32,596 | ₩32,944 | ₩32,556 | ₩32,757 | +0.49% | 12.4만 |
|---|
| 2025.10.14 | ₩32,516 | ₩32,877 | ₩32,503 | ₩32,863 | +1.07% | 9.9만 |
|---|
| 2025.10.13 | ₩32,529 | ₩32,730 | ₩32,503 | ₩32,543 | +0.04% | 16.2만 |
|---|
| 2025.10.10 | ₩32,610 | ₩32,797 | ₩32,556 | ₩32,556 | -0.16% | 9.5만 |
|---|