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 | ₩29,859 | ₩29,966 | ₩29,739 | ₩29,966 | +0.36% | 3.8만 |
| 2026.10.08 | ₩29,739 | ₩29,806 | ₩29,538 | ₩29,806 | +0.22% | 3.1만 |
| 2026.10.07 | ₩29,752 | ₩29,752 | ₩29,592 | ₩29,632 | -0.40% | 3.5만 |
| 2026.10.06 | ₩29,685 | ₩29,752 | ₩29,645 | ₩29,739 | +0.18% | 8.6만 |
| 2026.10.05 | ₩29,231 | ₩29,592 | ₩29,222 | ₩29,565 | +1.14% | 7.7만 |
| 2026.10.02 | ₩29,351 | ₩29,431 | ₩29,137 | ₩29,271 | -0.27% | 8.7만 |
| 2026.10.01 | ₩29,284 | ₩29,284 | ₩29,111 | ₩29,218 | -0.23% | 5.7만 |
| 2026.09.30 | ₩29,418 | ₩29,418 | ₩29,191 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩29,191 |
| -0.77% |
| 13.5만 |
| 2026.09.29 | ₩29,645 | ₩29,645 | ₩29,458 | ₩29,645 | 0.00% | 1.9만 |
|---|
| 2026.09.28 | ₩29,712 | ₩29,712 | ₩29,552 | ₩29,659 | -0.18% | 3.4만 |
|---|
| 2026.09.25 | ₩29,538 | ₩29,731 | ₩29,538 | ₩29,712 | +0.59% | 3.3만 |
|---|
| 2026.09.24 | ₩29,659 | ₩29,739 | ₩29,592 | ₩29,592 | -0.23% | 6.5만 |
|---|
| 2026.09.23 | ₩29,806 | ₩29,839 | ₩29,632 | ₩29,672 | -0.45% | 4.7만 |
|---|
| 2026.09.22 | ₩29,819 | ₩29,886 | ₩29,766 | ₩29,846 | +0.09% | 5.2만 |
|---|
| 2026.09.21 | ₩29,659 | ₩29,766 | ₩29,592 | ₩29,679 | +0.07% | 9.3만 |
|---|
| 2026.09.18 | ₩29,739 | ₩29,763 | ₩29,632 | ₩29,710 | -0.10% | 9.1만 |
|---|
| 2026.09.17 | ₩29,819 | ₩29,819 | ₩29,679 | ₩29,796 | -0.08% | 4.6만 |
|---|
| 2026.09.16 | ₩29,899 | ₩29,913 | ₩29,712 | ₩29,739 | -0.54% | 6.9만 |
|---|
| 2026.09.15 | ₩29,979 | ₩29,979 | ₩29,766 | ₩29,800 | -0.60% | 3만 |
|---|
| 2026.09.14 | ₩30,033 | ₩30,046 | ₩29,893 | ₩29,993 | -0.13% | 5.4만 |
|---|
| 2026.09.11 | ₩29,993 | ₩29,993 | ₩29,792 | ₩29,873 | -0.40% | 10.6만 |
|---|
| 2026.09.10 | ₩29,939 | ₩29,939 | ₩29,712 | ₩29,779 | -0.54% | 9.7만 |
|---|
| 2026.09.09 | ₩30,180 | ₩30,220 | ₩29,913 | ₩29,979 | -0.66% | 11.3만 |
|---|
| 2026.09.08 | ₩30,274 | ₩30,327 | ₩30,140 | ₩30,180 | -0.31% | 3.3만 |
|---|
| 2026.09.04 | ₩30,608 | ₩30,608 | ₩30,427 | ₩30,434 | -0.57% | 6.5만 |
|---|
| 2026.09.03 | ₩30,527 | ₩30,695 | ₩30,487 | ₩30,634 | +0.35% | 6.7만 |
|---|
| 2026.09.02 | ₩30,461 | ₩30,608 | ₩30,447 | ₩30,514 | +0.18% | 5.9만 |
|---|
| 2026.09.01 | ₩30,688 | ₩30,688 | ₩30,449 | ₩30,474 | -0.70% | 9.4만 |
|---|
| 2026.08.31 | ₩30,715 | ₩30,808 | ₩30,634 | ₩30,741 | +0.09% | 6.1만 |
|---|
| 2026.08.28 | ₩31,049 | ₩31,156 | ₩31,022 | ₩31,022 | -0.09% | 8.4만 |
|---|
| 2026.08.27 | ₩31,089 | ₩31,134 | ₩30,969 | ₩30,995 | -0.30% | 6.3만 |
|---|
| 2026.08.26 | ₩31,116 | ₩31,289 | ₩31,005 | ₩31,182 | +0.21% | 6.8만 |
|---|
| 2026.08.25 | ₩31,129 | ₩31,205 | ₩31,075 | ₩31,182 | +0.17% | 7.5만 |
|---|
| 2026.08.24 | ₩30,875 | ₩31,129 | ₩30,875 | ₩31,009 | +0.43% | 8.1만 |
|---|
| 2026.08.21 | ₩30,928 | ₩31,062 | ₩30,902 | ₩30,955 | +0.09% | 11.8만 |
|---|
| 2026.08.20 | ₩30,942 | ₩31,102 | ₩30,862 | ₩30,862 | -0.26% | 8.7만 |
|---|
| 2026.08.19 | ₩30,955 | ₩31,157 | ₩30,955 | ₩31,022 | +0.22% | 7.9만 |
|---|
| 2026.08.18 | ₩30,928 | ₩31,075 | ₩30,862 | ₩30,862 | -0.22% | 11.6만 |
|---|
| 2026.08.17 | ₩31,009 | ₩31,035 | ₩30,835 | ₩30,835 | -0.56% | 16.6만 |
|---|
| 2026.08.14 | ₩31,022 | ₩31,169 | ₩30,928 | ₩31,089 | +0.22% | 14.2만 |
|---|
| 2026.08.13 | ₩31,035 | ₩31,142 | ₩30,969 | ₩31,009 | -0.09% | 17.3만 |
|---|
| 2026.08.12 | ₩30,942 | ₩31,062 | ₩30,886 | ₩30,928 | -0.04% | 17.5만 |
|---|
| 2026.08.11 | ₩30,928 | ₩31,062 | ₩30,902 | ₩30,995 | +0.22% | 18.8만 |
|---|
| 2026.08.10 | ₩30,835 | ₩30,982 | ₩30,792 | ₩30,915 | +0.26% | 34.8만 |
|---|
| 2026.08.07 | ₩30,822 | ₩30,942 | ₩30,675 | ₩30,875 | +0.17% | 8.6만 |
|---|
| 2026.08.06 | ₩30,781 | ₩30,822 | ₩30,626 | ₩30,755 | -0.09% | 11.7만 |
|---|
| 2026.08.05 | ₩30,741 | ₩30,741 | ₩30,527 | ₩30,675 | -0.22% | 13.2만 |
|---|
| 2026.08.04 | ₩30,421 | ₩30,675 | ₩30,283 | ₩30,608 | +0.62% | 19.7만 |
|---|
| 2026.08.03 | ₩30,340 | ₩30,514 | ₩30,340 | ₩30,421 | +0.26% | 12.9만 |
|---|
| 2026.07.31 | ₩30,220 | ₩30,334 | ₩30,113 | ₩30,274 | +0.18% | 10만 |
|---|
| 2026.07.30 | ₩30,487 | ₩30,621 | ₩30,252 | ₩30,501 | +0.04% | 5.5만 |
|---|
| 2026.07.29 | ₩30,835 | ₩30,875 | ₩30,675 | ₩30,675 | -0.52% | 5.3만 |
|---|
| 2026.07.28 | ₩30,675 | ₩30,868 | ₩30,675 | ₩30,808 | +0.44% | 9.3만 |
|---|
| 2026.07.27 | ₩30,701 | ₩30,701 | ₩30,260 | ₩30,461 | -0.78% | 6.1만 |
|---|
| 2026.07.24 | ₩30,113 | ₩30,394 | ₩30,073 | ₩30,247 | +0.44% | 7.7만 |
|---|
| 2026.07.23 | ₩29,913 | ₩30,140 | ₩29,866 | ₩30,046 | +0.45% | 7.2만 |
|---|
| 2026.07.22 | ₩29,873 | ₩29,993 | ₩29,866 | ₩29,926 | +0.18% | 5.9만 |
|---|
| 2026.07.21 | ₩29,913 | ₩30,006 | ₩29,672 | ₩29,886 | -0.09% | 6.3만 |
|---|
| 2026.07.20 | ₩30,621 | ₩30,728 | ₩30,541 | ₩30,701 | +0.26% | 5만 |
|---|
| 2026.07.17 | ₩30,461 | ₩30,554 | ₩30,153 | ₩30,167 | -0.97% | 7.3만 |
|---|
| 2026.07.16 | ₩30,314 | ₩30,574 | ₩30,314 | ₩30,568 | +0.84% | 7.4만 |
|---|
| 2026.07.15 | ₩30,193 | ₩30,394 | ₩30,193 | ₩30,220 | +0.09% | 8.1만 |
|---|
| 2026.07.14 | ₩30,367 | ₩30,407 | ₩30,274 | ₩30,274 | -0.31% | 7.6만 |
|---|
| 2026.07.13 | ₩30,741 | ₩30,741 | ₩30,454 | ₩30,474 | -0.87% | 3.3만 |
|---|
| 2026.07.10 | ₩30,340 | ₩30,487 | ₩30,294 | ₩30,447 | +0.35% | 7.8만 |
|---|
| 2026.07.09 | ₩30,274 | ₩30,367 | ₩30,153 | ₩30,274 | 0.00% | 6.8만 |
|---|
| 2026.07.08 | ₩30,514 | ₩30,514 | ₩30,193 | ₩30,274 | -0.79% | 7.4만 |
|---|
| 2026.07.07 | ₩30,447 | ₩30,514 | ₩30,332 | ₩30,368 | -0.26% | 3.9만 |
|---|
| 2026.07.06 | ₩30,380 | ₩30,380 | ₩30,168 | ₩30,327 | -0.18% | 5.1만 |
|---|
| 2026.07.02 | ₩30,153 | ₩30,327 | ₩30,100 | ₩30,287 | +0.44% | 12.4만 |
|---|
| 2026.07.01 | ₩29,739 | ₩30,300 | ₩29,739 | ₩30,060 | +1.08% | 10.8만 |
|---|
| 2026.06.30 | ₩29,672 | ₩29,726 | ₩29,521 | ₩29,672 | 0.00% | 5.1만 |
|---|
| 2026.06.29 | ₩30,020 | ₩30,060 | ₩29,832 | ₩29,832 | -0.62% | 13.9만 |
|---|
| 2026.06.26 | ₩29,672 | ₩29,979 | ₩29,672 | ₩29,926 | +0.86% | 15.7만 |
|---|
| 2026.06.25 | ₩29,699 | ₩29,939 | ₩29,672 | ₩29,685 | -0.05% | 11만 |
|---|
| 2026.06.24 | ₩29,619 | ₩29,846 | ₩29,619 | ₩29,762 | +0.48% | 7.7만 |
|---|
| 2026.06.23 | ₩29,325 | ₩29,605 | ₩29,325 | ₩29,592 | +0.91% | 5.2만 |
|---|
| 2026.06.22 | ₩29,418 | ₩29,418 | ₩29,258 | ₩29,284 | -0.45% | 4.9만 |
|---|
| 2026.06.18 | ₩29,752 | ₩29,752 | ₩29,445 | ₩29,525 | -0.76% | 4.9만 |
|---|
| 2026.06.17 | ₩29,899 | ₩30,073 | ₩29,465 | ₩29,575 | -1.09% | 10.4만 |
|---|
| 2026.06.16 | ₩29,966 | ₩30,033 | ₩29,873 | ₩30,006 | +0.13% | 4.9만 |
|---|
| 2026.06.15 | ₩29,766 | ₩29,939 | ₩29,766 | ₩29,859 | +0.31% | 4.8만 |
|---|
| 2026.06.12 | ₩29,699 | ₩29,792 | ₩29,619 | ₩29,739 | +0.14% | 4.1만 |
|---|
| 2026.06.11 | ₩29,752 | ₩29,844 | ₩29,552 | ₩29,672 | -0.27% | 5.3만 |
|---|
| 2026.06.10 | ₩29,806 | ₩29,846 | ₩29,645 | ₩29,659 | -0.49% | 6만 |
|---|
| 2026.06.09 | ₩29,512 | ₩29,779 | ₩29,498 | ₩29,779 | +0.91% | 4.2만 |
|---|
| 2026.06.08 | ₩29,445 | ₩29,579 | ₩29,385 | ₩29,385 | -0.20% | 6.8만 |
|---|
| 2026.06.05 | ₩29,659 | ₩29,672 | ₩29,512 | ₩29,552 | -0.36% | 5.4만 |
|---|
| 2026.06.04 | ₩29,418 | ₩29,592 | ₩29,405 | ₩29,445 | +0.09% | 5.3만 |
|---|
| 2026.06.03 | ₩29,164 | ₩29,318 | ₩29,164 | ₩29,218 | +0.18% | 5.2만 |
|---|
| 2026.06.02 | ₩29,178 | ₩29,244 | ₩29,044 | ₩29,151 | -0.09% | 8.9만 |
|---|
| 2026.06.01 | ₩29,405 | ₩29,431 | ₩29,244 | ₩29,244 | -0.55% | 9.1만 |
|---|
| 2026.05.29 | ₩29,672 | ₩29,672 | ₩29,458 | ₩29,525 | -0.50% | 6.1만 |
|---|
| 2026.05.28 | ₩29,645 | ₩29,645 | ₩29,512 | ₩29,632 | -0.05% | 7.7만 |
|---|
| 2026.05.27 | ₩29,659 | ₩29,766 | ₩29,538 | ₩29,645 | -0.05% | 5.5만 |
|---|
| 2026.05.26 | ₩29,739 | ₩29,739 | ₩29,538 | ₩29,619 | -0.40% | 11.6만 |
|---|
| 2026.05.22 | ₩30,006 | ₩30,060 | ₩29,859 | ₩30,060 | +0.18% | 5.6만 |
|---|
| 2026.05.21 | ₩29,832 | ₩29,926 | ₩29,552 | ₩29,926 | +0.31% | 7.5만 |
|---|
| 2026.05.20 | ₩29,846 | ₩29,846 | ₩29,624 | ₩29,766 | -0.27% | 7.2만 |
|---|
| 2026.05.19 | ₩29,752 | ₩29,939 | ₩29,645 | ₩29,712 | -0.13% | 13.8만 |
|---|
| 2026.05.18 | ₩29,351 | ₩29,661 | ₩29,351 | ₩29,542 | +0.65% | 13.6만 |
|---|
| 2026.05.15 | ₩29,565 | ₩29,639 | ₩29,458 | ₩29,458 | -0.36% | 8.1만 |
|---|
| 2026.05.14 | ₩29,418 | ₩29,652 | ₩29,418 | ₩29,572 | +0.52% | 7만 |
|---|
| 2026.05.13 | ₩29,579 | ₩29,579 | ₩29,284 | ₩29,485 | -0.32% | 10.4만 |
|---|
| 2026.05.12 | ₩29,485 | ₩29,659 | ₩29,365 | ₩29,645 | +0.54% | 12.2만 |
|---|
| 2026.05.11 | ₩29,498 | ₩29,576 | ₩29,325 | ₩29,365 | -0.45% | 11.6만 |
|---|
| 2026.05.08 | ₩29,939 | ₩29,939 | ₩29,445 | ₩29,458 | -1.61% | 14.7만 |
|---|
| 2026.05.07 | ₩29,859 | ₩29,913 | ₩29,739 | ₩29,846 | -0.04% | 6.6만 |
|---|
| 2026.05.06 | ₩29,873 | ₩30,006 | ₩29,752 | ₩29,787 | -0.29% | 14.5만 |
|---|
| 2026.05.05 | ₩29,873 | ₩29,993 | ₩29,846 | ₩29,846 | -0.09% | 8.8만 |
|---|
| 2026.05.04 | ₩29,913 | ₩30,046 | ₩29,772 | ₩29,846 | -0.22% | 9.4만 |
|---|
| 2026.05.01 | ₩30,153 | ₩30,233 | ₩29,947 | ₩29,993 | -0.53% | 10.8만 |
|---|
| 2026.04.30 | ₩29,913 | ₩30,096 | ₩29,906 | ₩30,073 | +0.54% | 17.1만 |
|---|
| 2026.04.29 | ₩30,006 | ₩30,070 | ₩29,883 | ₩29,939 | -0.22% | 12.5만 |
|---|
| 2026.04.28 | ₩30,086 | ₩30,193 | ₩29,926 | ₩29,926 | -0.53% | 8.1만 |
|---|
| 2026.04.27 | ₩30,006 | ₩30,200 | ₩29,993 | ₩29,993 | -0.04% | 5.8만 |
|---|
| 2026.04.24 | ₩30,527 | ₩30,527 | ₩30,287 | ₩30,380 | -0.48% | 5.9만 |
|---|
| 2026.04.23 | ₩30,407 | ₩30,527 | ₩30,287 | ₩30,527 | +0.40% | 16.6만 |
|---|
| 2026.04.22 | ₩30,875 | ₩30,875 | ₩30,407 | ₩30,447 | -1.39% | 6.6만 |
|---|
| 2026.04.21 | ₩30,875 | ₩30,875 | ₩30,487 | ₩30,521 | -1.15% | 5.6만 |
|---|
| 2026.04.20 | ₩30,715 | ₩30,848 | ₩30,661 | ₩30,755 | +0.13% | 5.3만 |
|---|
| 2026.04.17 | ₩30,741 | ₩30,860 | ₩30,675 | ₩30,848 | +0.35% | 15.1만 |
|---|
| 2026.04.16 | ₩30,701 | ₩30,741 | ₩30,608 | ₩30,688 | -0.04% | 14.2만 |
|---|
| 2026.04.15 | ₩30,715 | ₩30,715 | ₩30,501 | ₩30,648 | -0.22% | 14.8만 |
|---|
| 2026.04.14 | ₩30,608 | ₩30,688 | ₩30,527 | ₩30,621 | +0.04% | 7.5만 |
|---|
| 2026.04.13 | ₩30,367 | ₩30,608 | ₩30,327 | ₩30,608 | +0.79% | 6.2만 |
|---|
| 2026.04.10 | ₩30,701 | ₩30,701 | ₩30,314 | ₩30,394 | -1.00% | 5.5만 |
|---|
| 2026.04.09 | ₩30,634 | ₩30,675 | ₩30,447 | ₩30,608 | -0.09% | 9.3만 |
|---|
| 2026.04.08 | ₩30,474 | ₩30,648 | ₩30,421 | ₩30,648 | +0.57% | 7.8만 |
|---|
| 2026.04.07 | ₩30,274 | ₩30,274 | ₩30,093 | ₩30,180 | -0.31% | 10.6만 |
|---|
| 2026.04.06 | ₩30,153 | ₩30,274 | ₩30,113 | ₩30,271 | +0.39% | 7.8만 |
|---|
| 2026.04.02 | ₩29,873 | ₩30,173 | ₩29,812 | ₩30,167 | +0.98% | 8만 |
|---|
| 2026.04.01 | ₩29,939 | ₩30,073 | ₩29,873 | ₩29,953 | +0.04% | 7.7만 |
|---|
| 2026.03.31 | ₩29,659 | ₩29,913 | ₩29,538 | ₩29,873 | +0.72% | 15.3만 |
|---|
| 2026.03.30 | ₩29,605 | ₩29,779 | ₩29,492 | ₩29,579 | -0.09% | 11.9만 |
|---|
| 2026.03.27 | ₩29,699 | ₩29,705 | ₩29,338 | ₩29,405 | -0.99% | 11.9만 |
|---|
| 2026.03.26 | ₩29,819 | ₩30,020 | ₩29,732 | ₩29,772 | -0.16% | 8.8만 |
|---|
| 2026.03.25 | ₩30,260 | ₩30,302 | ₩29,981 | ₩30,127 | -0.44% | 9.6만 |
|---|
| 2026.03.24 | ₩30,020 | ₩30,233 | ₩29,966 | ₩30,086 | +0.22% | 15.3만 |
|---|
| 2026.03.23 | ₩30,314 | ₩30,314 | ₩30,006 | ₩30,006 | -1.01% | 8.8만 |
|---|
| 2026.03.20 | ₩30,447 | ₩30,447 | ₩29,966 | ₩30,020 | -1.40% | 20.1만 |
|---|
| 2026.03.19 | ₩30,407 | ₩30,501 | ₩30,207 | ₩30,367 | -0.13% | 20.4만 |
|---|
| 2026.03.18 | ₩30,862 | ₩30,862 | ₩30,434 | ₩30,461 | -1.30% | 17만 |
|---|
| 2026.03.17 | ₩31,116 | ₩31,182 | ₩30,962 | ₩30,982 | -0.43% | 15만 |
|---|
| 2026.03.16 | ₩30,808 | ₩31,022 | ₩30,808 | ₩30,875 | +0.22% | 4.9만 |
|---|
| 2026.03.13 | ₩30,822 | ₩30,888 | ₩30,608 | ₩30,741 | -0.26% | 9.2만 |
|---|
| 2026.03.12 | ₩30,808 | ₩30,975 | ₩30,527 | ₩30,541 | -0.87% | 15.6만 |
|---|
| 2026.03.11 | ₩31,129 | ₩31,129 | ₩30,808 | ₩30,835 | -0.94% | 19.5만 |
|---|
| 2026.03.10 | ₩31,343 | ₩31,343 | ₩30,995 | ₩31,049 | -0.94% | 7.5만 |
|---|
| 2026.03.09 | ₩31,129 | ₩31,423 | ₩30,942 | ₩31,396 | +0.86% | 17.2만 |
|---|
| 2026.03.06 | ₩31,249 | ₩31,383 | ₩31,116 | ₩31,349 | +0.32% | 12.4만 |
|---|
| 2026.03.05 | ₩31,704 | ₩31,704 | ₩31,399 | ₩31,436 | -0.84% | 14.2만 |
|---|
| 2026.03.04 | ₩31,811 | ₩31,864 | ₩31,610 | ₩31,797 | -0.04% | 16.6만 |
|---|
| 2026.03.03 | ₩31,757 | ₩31,837 | ₩31,423 | ₩31,784 | +0.08% | 17만 |
|---|
| 2026.03.02 | ₩31,918 | ₩32,024 | ₩31,744 | ₩31,931 | +0.04% | 12.4만 |
|---|
| 2026.02.27 | ₩31,690 | ₩31,971 | ₩31,664 | ₩31,931 | +0.76% | 12.1만 |
|---|
| 2026.02.26 | ₩31,597 | ₩31,714 | ₩31,543 | ₩31,704 | +0.34% | 9.7만 |
|---|
| 2026.02.25 | ₩31,543 | ₩31,543 | ₩31,263 | ₩31,490 | -0.17% | 15.3만 |
|---|
| 2026.02.24 | ₩31,383 | ₩31,543 | ₩31,343 | ₩31,543 | +0.51% | 11.5만 |
|---|
| 2026.02.23 | ₩31,690 | ₩31,750 | ₩31,476 | ₩31,583 | -0.34% | 15.9만 |
|---|
| 2026.02.20 | ₩31,704 | ₩31,797 | ₩31,623 | ₩31,797 | +0.30% | 10.4만 |
|---|
| 2026.02.19 | ₩31,677 | ₩31,744 | ₩31,583 | ₩31,690 | +0.04% | 20.2만 |
|---|
| 2026.02.18 | ₩31,623 | ₩31,677 | ₩31,450 | ₩31,677 | +0.17% | 16.2만 |
|---|
| 2026.02.17 | ₩31,517 | ₩31,550 | ₩31,356 | ₩31,490 | -0.08% | 42.3만 |
|---|
| 2026.02.13 | ₩31,396 | ₩31,517 | ₩31,329 | ₩31,436 | +0.13% | 11.9만 |
|---|
| 2026.02.12 | ₩31,543 | ₩31,543 | ₩31,156 | ₩31,249 | -0.93% | 26만 |
|---|
| 2026.02.11 | ₩31,637 | ₩31,677 | ₩31,450 | ₩31,503 | -0.42% | 30만 |
|---|
| 2026.02.10 | ₩31,597 | ₩31,958 | ₩31,563 | ₩31,677 | +0.25% | 58.3만 |
|---|
| 2026.02.09 | ₩31,623 | ₩31,623 | ₩31,450 | ₩31,530 | -0.30% | 15.4만 |
|---|
| 2026.02.06 | ₩31,757 | ₩32,385 | ₩31,637 | ₩32,024 | +0.84% | 24.7만 |
|---|
| 2026.02.05 | ₩31,771 | ₩31,837 | ₩31,610 | ₩31,610 | -0.50% | 22.2만 |
|---|
| 2026.02.04 | ₩31,677 | ₩31,864 | ₩31,597 | ₩31,730 | +0.17% | 8.5만 |
|---|
| 2026.02.03 | ₩31,690 | ₩31,837 | ₩31,517 | ₩31,597 | -0.30% | 13.9만 |
|---|
| 2026.02.02 | ₩31,664 | ₩31,744 | ₩31,530 | ₩31,690 | +0.08% | 15.9만 |
|---|
| 2026.01.30 | ₩31,570 | ₩31,650 | ₩31,410 | ₩31,610 | +0.13% | 25.3만 |
|---|
| 2026.01.29 | ₩31,610 | ₩31,676 | ₩31,423 | ₩31,570 | -0.13% | 16.9만 |
|---|
| 2026.01.28 | ₩31,704 | ₩31,784 | ₩31,583 | ₩31,623 | -0.25% | 28.6만 |
|---|
| 2026.01.27 | ₩31,837 | ₩31,837 | ₩31,710 | ₩31,797 | -0.13% | 16.6만 |
|---|
| 2026.01.26 | ₩32,185 | ₩32,319 | ₩32,118 | ₩32,212 | +0.08% | 10.7만 |
|---|
| 2026.01.23 | ₩32,105 | ₩32,158 | ₩31,984 | ₩32,118 | +0.04% | 14.9만 |
|---|
| 2026.01.22 | ₩32,051 | ₩32,212 | ₩31,944 | ₩32,091 | +0.13% | 17.6만 |
|---|
| 2026.01.21 | ₩31,931 | ₩32,131 | ₩31,877 | ₩32,051 | +0.38% | 14.5만 |
|---|
| 2026.01.20 | ₩31,944 | ₩31,958 | ₩31,744 | ₩31,784 | -0.50% | 11만 |
|---|
| 2026.01.16 | ₩32,158 | ₩32,225 | ₩32,022 | ₩32,185 | +0.08% | 11.8만 |
|---|
| 2026.01.15 | ₩32,171 | ₩32,212 | ₩32,058 | ₩32,145 | -0.08% | 13.9만 |
|---|
| 2026.01.14 | ₩32,011 | ₩32,185 | ₩31,958 | ₩32,185 | +0.54% | 15.8만 |
|---|
| 2026.01.13 | ₩31,998 | ₩31,998 | ₩31,777 | ₩31,918 | -0.25% | 15.1만 |
|---|
| 2026.01.12 | ₩31,891 | ₩31,998 | ₩31,811 | ₩31,984 | +0.29% | 10.2만 |
|---|
| 2026.01.09 | ₩31,904 | ₩32,011 | ₩31,797 | ₩31,931 | +0.08% | 16.9만 |
|---|
| 2026.01.08 | ₩31,704 | ₩31,944 | ₩31,677 | ₩31,911 | +0.65% | 11.6만 |
|---|
| 2026.01.07 | ₩31,971 | ₩32,051 | ₩31,704 | ₩31,717 | -0.79% | 12.5만 |
|---|
| 2026.01.06 | ₩31,717 | ₩31,984 | ₩31,597 | ₩31,924 | +0.65% | 19만 |
|---|
| 2026.01.05 | ₩31,557 | ₩31,744 | ₩31,263 | ₩31,343 | -0.68% | 14.3만 |
|---|
| 2026.01.02 | ₩31,704 | ₩31,704 | ₩31,463 | ₩31,597 | -0.34% | 6.8만 |
|---|
| 2025.12.31 | ₩31,851 | ₩31,911 | ₩31,503 | ₩31,503 | -1.09% | 27.1만 |
|---|
| 2025.12.30 | ₩31,877 | ₩31,904 | ₩31,801 | ₩31,851 | -0.08% | 8.7만 |
|---|
| 2025.12.29 | ₩31,944 | ₩31,944 | ₩31,837 | ₩31,851 | -0.29% | 9.8만 |
|---|
| 2025.12.26 | ₩31,824 | ₩31,931 | ₩31,771 | ₩31,837 | +0.04% | 11.5만 |
|---|
| 2025.12.24 | ₩31,730 | ₩31,877 | ₩31,717 | ₩31,811 | +0.25% | 5.8만 |
|---|
| 2025.12.23 | ₩31,744 | ₩31,811 | ₩31,704 | ₩31,811 | +0.21% | 5.1만 |
|---|
| 2025.12.22 | ₩31,824 | ₩32,051 | ₩31,744 | ₩32,051 | +0.71% | 9.7만 |
|---|
| 2025.12.19 | ₩31,851 | ₩31,971 | ₩31,824 | ₩31,904 | +0.17% | 8.6만 |
|---|
| 2025.12.18 | ₩31,877 | ₩32,038 | ₩31,837 | ₩31,877 | 0.00% | 13.8만 |
|---|
| 2025.12.17 | ₩31,797 | ₩31,971 | ₩31,797 | ₩31,911 | +0.36% | 6.5만 |
|---|
| 2025.12.16 | ₩32,024 | ₩32,024 | ₩31,623 | ₩31,623 | -1.25% | 15만 |
|---|
| 2025.12.15 | ₩31,944 | ₩32,024 | ₩31,811 | ₩32,024 | +0.25% | 8만 |
|---|
| 2025.12.12 | ₩31,877 | ₩31,904 | ₩31,757 | ₩31,824 | -0.17% | 21만 |
|---|
| 2025.12.11 | ₩31,644 | ₩31,918 | ₩31,623 | ₩31,891 | +0.78% | 10.7만 |
|---|
| 2025.12.10 | ₩31,343 | ₩31,450 | ₩31,276 | ₩31,410 | +0.21% | 11.5만 |
|---|
| 2025.12.09 | ₩31,530 | ₩31,623 | ₩31,343 | ₩31,343 | -0.59% | 18.4만 |
|---|
| 2025.12.08 | ₩31,664 | ₩31,664 | ₩31,423 | ₩31,476 | -0.59% | 15.2만 |
|---|
| 2025.12.05 | ₩31,610 | ₩31,726 | ₩31,557 | ₩31,637 | +0.08% | 8만 |
|---|
| 2025.12.04 | ₩31,784 | ₩31,801 | ₩31,543 | ₩31,750 | -0.11% | 11.7만 |
|---|
| 2025.12.03 | ₩31,771 | ₩31,904 | ₩31,623 | ₩31,824 | +0.17% | 14.5만 |
|---|
| 2025.12.02 | ₩31,958 | ₩31,958 | ₩31,709 | ₩31,757 | -0.63% | 13.9만 |
|---|
| 2025.12.01 | ₩32,265 | ₩32,265 | ₩31,911 | ₩32,118 | -0.46% | 11.6만 |
|---|
| 2025.11.28 | ₩32,225 | ₩32,332 | ₩32,192 | ₩32,332 | +0.33% | 2.2만 |
|---|
| 2025.11.26 | ₩32,091 | ₩32,292 | ₩32,091 | ₩32,265 | +0.54% | 14.2만 |
|---|
| 2025.11.25 | ₩31,904 | ₩32,185 | ₩31,904 | ₩32,131 | +0.71% | 6.8만 |
|---|
| 2025.11.24 | ₩32,024 | ₩32,024 | ₩31,677 | ₩32,024 | 0.00% | 23.4만 |
|---|
| 2025.11.21 | ₩31,984 | ₩32,425 | ₩31,984 | ₩32,252 | +0.84% | 5.9만 |
|---|
| 2025.11.20 | ₩32,091 | ₩32,118 | ₩31,730 | ₩31,744 | -1.08% | 10.7만 |
|---|
| 2025.11.19 | ₩32,171 | ₩32,171 | ₩31,784 | ₩31,797 | -1.16% | 12.9만 |
|---|
| 2025.11.18 | ₩32,158 | ₩32,292 | ₩32,105 | ₩32,171 | +0.04% | 8.3만 |
|---|
| 2025.11.17 | ₩32,278 | ₩32,345 | ₩32,158 | ₩32,158 | -0.37% | 16.6만 |
|---|
| 2025.11.14 | ₩32,345 | ₩32,345 | ₩32,078 | ₩32,278 | -0.21% | 14.7만 |
|---|
| 2025.11.13 | ₩32,185 | ₩32,372 | ₩32,159 | ₩32,265 | +0.25% | 17.4만 |
|---|
| 2025.11.12 | ₩32,292 | ₩32,412 | ₩32,118 | ₩32,118 | -0.54% | 38만 |
|---|
| 2025.11.11 | ₩31,998 | ₩32,345 | ₩31,958 | ₩32,345 | +1.09% | 21.9만 |
|---|
| 2025.11.10 | ₩31,864 | ₩31,971 | ₩31,717 | ₩31,918 | +0.17% | 10.8만 |
|---|
| 2025.11.07 | ₩31,677 | ₩31,877 | ₩31,677 | ₩31,864 | +0.59% | 5.6만 |
|---|
| 2025.11.06 | ₩31,744 | ₩31,784 | ₩31,610 | ₩31,677 | -0.21% | 6.4만 |
|---|
| 2025.11.05 | ₩31,771 | ₩31,931 | ₩31,690 | ₩31,690 | -0.25% | 6.3만 |
|---|
| 2025.11.04 | ₩31,730 | ₩31,837 | ₩31,597 | ₩31,824 | +0.29% | 11.6만 |
|---|
| 2025.11.03 | ₩31,811 | ₩31,811 | ₩31,383 | ₩31,583 | -0.71% | 9.1만 |
|---|
| 2025.10.31 | ₩31,717 | ₩31,877 | ₩31,704 | ₩31,824 | +0.34% | 12.3만 |
|---|
| 2025.10.30 | ₩31,717 | ₩32,125 | ₩31,717 | ₩31,877 | +0.51% | 20.5만 |
|---|
| 2025.10.29 | ₩32,238 | ₩32,238 | ₩31,677 | ₩31,730 | -1.58% | 25.8만 |
|---|
| 2025.10.28 | ₩32,385 | ₩32,452 | ₩32,011 | ₩32,171 | -0.66% | 30.7만 |
|---|
| 2025.10.27 | ₩33,521 | ₩33,521 | ₩32,813 | ₩32,840 | -2.03% | 19만 |
|---|
| 2025.10.24 | ₩32,826 | ₩33,066 | ₩32,826 | ₩32,880 | +0.16% | 13만 |
|---|
| 2025.10.23 | ₩32,867 | ₩33,415 | ₩32,826 | ₩32,826 | -0.12% | 9.9만 |
|---|
| 2025.10.22 | ₩32,893 | ₩33,107 | ₩32,693 | ₩32,693 | -0.61% | 16.8만 |
|---|
| 2025.10.21 | ₩32,853 | ₩33,067 | ₩32,853 | ₩32,973 | +0.37% | 13.2만 |
|---|
| 2025.10.20 | ₩32,786 | ₩33,388 | ₩32,706 | ₩33,241 | +1.39% | 12.2만 |
|---|
| 2025.10.17 | ₩32,452 | ₩32,813 | ₩32,452 | ₩32,733 | +0.86% | 7.1만 |
|---|
| 2025.10.16 | ₩32,813 | ₩32,813 | ₩32,372 | ₩32,466 | -1.06% | 19.5만 |
|---|
| 2025.10.15 | ₩32,613 | ₩32,960 | ₩32,572 | ₩32,773 | +0.49% | 12.4만 |
|---|
| 2025.10.14 | ₩32,532 | ₩32,893 | ₩32,519 | ₩32,880 | +1.07% | 9.9만 |
|---|
| 2025.10.13 | ₩32,546 | ₩32,746 | ₩32,519 | ₩32,559 | +0.04% | 16.2만 |
|---|
| 2025.10.10 | ₩32,626 | ₩32,813 | ₩32,572 | ₩32,572 | -0.16% | 9.5만 |
|---|