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 | ₩29,873 | ₩29,980 | ₩29,752 | ₩29,980 | +0.36% | 3.8만 |
| 2026.10.08 | ₩29,752 | ₩29,819 | ₩29,552 | ₩29,819 | +0.22% | 3.1만 |
| 2026.10.07 | ₩29,766 | ₩29,766 | ₩29,605 | ₩29,645 | -0.40% | 3.5만 |
| 2026.10.06 | ₩29,699 | ₩29,766 | ₩29,659 | ₩29,752 | +0.18% | 8.6만 |
| 2026.10.05 | ₩29,244 | ₩29,605 | ₩29,235 | ₩29,578 | +1.14% | 7.7만 |
| 2026.10.02 | ₩29,364 | ₩29,445 | ₩29,151 | ₩29,284 | -0.27% | 8.7만 |
| 2026.10.01 | ₩29,298 | ₩29,298 | ₩29,124 | ₩29,231 | -0.23% | 5.7만 |
| 2026.09.30 | ₩29,431 | ₩29,431 | ₩29,204 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩29,204 |
| -0.77% |
| 13.5만 |
| 2026.09.29 | ₩29,659 | ₩29,659 | ₩29,471 | ₩29,659 | 0.00% | 1.9만 |
|---|
| 2026.09.28 | ₩29,726 | ₩29,726 | ₩29,565 | ₩29,672 | -0.18% | 3.4만 |
|---|
| 2026.09.25 | ₩29,552 | ₩29,744 | ₩29,552 | ₩29,726 | +0.59% | 3.3만 |
|---|
| 2026.09.24 | ₩29,672 | ₩29,752 | ₩29,605 | ₩29,605 | -0.23% | 6.5만 |
|---|
| 2026.09.23 | ₩29,819 | ₩29,853 | ₩29,645 | ₩29,685 | -0.45% | 4.7만 |
|---|
| 2026.09.22 | ₩29,832 | ₩29,899 | ₩29,779 | ₩29,859 | +0.09% | 5.2만 |
|---|
| 2026.09.21 | ₩29,672 | ₩29,779 | ₩29,605 | ₩29,692 | +0.07% | 9.3만 |
|---|
| 2026.09.18 | ₩29,752 | ₩29,776 | ₩29,645 | ₩29,723 | -0.10% | 9.1만 |
|---|
| 2026.09.17 | ₩29,832 | ₩29,832 | ₩29,692 | ₩29,810 | -0.08% | 4.6만 |
|---|
| 2026.09.16 | ₩29,913 | ₩29,926 | ₩29,726 | ₩29,752 | -0.54% | 6.9만 |
|---|
| 2026.09.15 | ₩29,993 | ₩29,993 | ₩29,779 | ₩29,814 | -0.60% | 3만 |
|---|
| 2026.09.14 | ₩30,046 | ₩30,060 | ₩29,906 | ₩30,006 | -0.13% | 5.4만 |
|---|
| 2026.09.11 | ₩30,006 | ₩30,006 | ₩29,806 | ₩29,886 | -0.40% | 10.6만 |
|---|
| 2026.09.10 | ₩29,953 | ₩29,953 | ₩29,726 | ₩29,792 | -0.54% | 9.7만 |
|---|
| 2026.09.09 | ₩30,194 | ₩30,234 | ₩29,926 | ₩29,993 | -0.66% | 11.3만 |
|---|
| 2026.09.08 | ₩30,287 | ₩30,341 | ₩30,153 | ₩30,194 | -0.31% | 3.3만 |
|---|
| 2026.09.04 | ₩30,621 | ₩30,621 | ₩30,441 | ₩30,448 | -0.57% | 6.5만 |
|---|
| 2026.09.03 | ₩30,541 | ₩30,708 | ₩30,501 | ₩30,648 | +0.35% | 6.7만 |
|---|
| 2026.09.02 | ₩30,474 | ₩30,621 | ₩30,461 | ₩30,528 | +0.18% | 5.9만 |
|---|
| 2026.09.01 | ₩30,702 | ₩30,702 | ₩30,462 | ₩30,488 | -0.70% | 9.4만 |
|---|
| 2026.08.31 | ₩30,728 | ₩30,822 | ₩30,648 | ₩30,755 | +0.09% | 6.1만 |
|---|
| 2026.08.28 | ₩31,063 | ₩31,170 | ₩31,036 | ₩31,036 | -0.09% | 8.4만 |
|---|
| 2026.08.27 | ₩31,103 | ₩31,148 | ₩30,982 | ₩31,009 | -0.30% | 6.3만 |
|---|
| 2026.08.26 | ₩31,130 | ₩31,303 | ₩31,019 | ₩31,196 | +0.21% | 6.8만 |
|---|
| 2026.08.25 | ₩31,143 | ₩31,219 | ₩31,089 | ₩31,196 | +0.17% | 7.5만 |
|---|
| 2026.08.24 | ₩30,889 | ₩31,143 | ₩30,889 | ₩31,023 | +0.43% | 8.1만 |
|---|
| 2026.08.21 | ₩30,942 | ₩31,076 | ₩30,916 | ₩30,969 | +0.09% | 11.8만 |
|---|
| 2026.08.20 | ₩30,956 | ₩31,116 | ₩30,875 | ₩30,875 | -0.26% | 8.7만 |
|---|
| 2026.08.19 | ₩30,969 | ₩31,171 | ₩30,969 | ₩31,036 | +0.22% | 7.9만 |
|---|
| 2026.08.18 | ₩30,942 | ₩31,089 | ₩30,875 | ₩30,875 | -0.22% | 11.6만 |
|---|
| 2026.08.17 | ₩31,023 | ₩31,049 | ₩30,849 | ₩30,849 | -0.56% | 16.6만 |
|---|
| 2026.08.14 | ₩31,036 | ₩31,183 | ₩30,942 | ₩31,103 | +0.22% | 14.2만 |
|---|
| 2026.08.13 | ₩31,049 | ₩31,156 | ₩30,982 | ₩31,023 | -0.09% | 17.3만 |
|---|
| 2026.08.12 | ₩30,956 | ₩31,076 | ₩30,900 | ₩30,942 | -0.04% | 17.5만 |
|---|
| 2026.08.11 | ₩30,942 | ₩31,076 | ₩30,916 | ₩31,009 | +0.22% | 18.8만 |
|---|
| 2026.08.10 | ₩30,849 | ₩30,996 | ₩30,806 | ₩30,929 | +0.26% | 34.8만 |
|---|
| 2026.08.07 | ₩30,835 | ₩30,956 | ₩30,688 | ₩30,889 | +0.17% | 8.6만 |
|---|
| 2026.08.06 | ₩30,795 | ₩30,835 | ₩30,640 | ₩30,769 | -0.09% | 11.7만 |
|---|
| 2026.08.05 | ₩30,755 | ₩30,755 | ₩30,541 | ₩30,688 | -0.22% | 13.2만 |
|---|
| 2026.08.04 | ₩30,434 | ₩30,688 | ₩30,296 | ₩30,621 | +0.62% | 19.7만 |
|---|
| 2026.08.03 | ₩30,354 | ₩30,528 | ₩30,354 | ₩30,434 | +0.26% | 12.9만 |
|---|
| 2026.07.31 | ₩30,234 | ₩30,347 | ₩30,127 | ₩30,287 | +0.18% | 10만 |
|---|
| 2026.07.30 | ₩30,501 | ₩30,635 | ₩30,266 | ₩30,514 | +0.04% | 5.5만 |
|---|
| 2026.07.29 | ₩30,849 | ₩30,889 | ₩30,688 | ₩30,688 | -0.52% | 5.3만 |
|---|
| 2026.07.28 | ₩30,688 | ₩30,882 | ₩30,688 | ₩30,822 | +0.44% | 9.3만 |
|---|
| 2026.07.27 | ₩30,715 | ₩30,715 | ₩30,274 | ₩30,474 | -0.78% | 6.1만 |
|---|
| 2026.07.24 | ₩30,127 | ₩30,407 | ₩30,087 | ₩30,260 | +0.44% | 7.7만 |
|---|
| 2026.07.23 | ₩29,926 | ₩30,153 | ₩29,879 | ₩30,060 | +0.45% | 7.2만 |
|---|
| 2026.07.22 | ₩29,886 | ₩30,006 | ₩29,879 | ₩29,939 | +0.18% | 5.9만 |
|---|
| 2026.07.21 | ₩29,926 | ₩30,020 | ₩29,685 | ₩29,899 | -0.09% | 6.3만 |
|---|
| 2026.07.20 | ₩30,635 | ₩30,742 | ₩30,555 | ₩30,715 | +0.26% | 5만 |
|---|
| 2026.07.17 | ₩30,474 | ₩30,568 | ₩30,167 | ₩30,180 | -0.97% | 7.3만 |
|---|
| 2026.07.16 | ₩30,327 | ₩30,588 | ₩30,327 | ₩30,581 | +0.84% | 7.4만 |
|---|
| 2026.07.15 | ₩30,207 | ₩30,407 | ₩30,207 | ₩30,234 | +0.09% | 8.1만 |
|---|
| 2026.07.14 | ₩30,381 | ₩30,421 | ₩30,287 | ₩30,287 | -0.31% | 7.6만 |
|---|
| 2026.07.13 | ₩30,755 | ₩30,755 | ₩30,468 | ₩30,488 | -0.87% | 3.3만 |
|---|
| 2026.07.10 | ₩30,354 | ₩30,501 | ₩30,307 | ₩30,461 | +0.35% | 7.8만 |
|---|
| 2026.07.09 | ₩30,287 | ₩30,381 | ₩30,167 | ₩30,287 | 0.00% | 6.8만 |
|---|
| 2026.07.08 | ₩30,528 | ₩30,528 | ₩30,207 | ₩30,287 | -0.79% | 7.4만 |
|---|
| 2026.07.07 | ₩30,461 | ₩30,528 | ₩30,346 | ₩30,382 | -0.26% | 3.9만 |
|---|
| 2026.07.06 | ₩30,394 | ₩30,394 | ₩30,181 | ₩30,341 | -0.18% | 5.1만 |
|---|
| 2026.07.02 | ₩30,167 | ₩30,341 | ₩30,113 | ₩30,300 | +0.44% | 12.4만 |
|---|
| 2026.07.01 | ₩29,752 | ₩30,314 | ₩29,752 | ₩30,073 | +1.08% | 10.8만 |
|---|
| 2026.06.30 | ₩29,685 | ₩29,739 | ₩29,534 | ₩29,685 | 0.00% | 5.1만 |
|---|
| 2026.06.29 | ₩30,033 | ₩30,073 | ₩29,846 | ₩29,846 | -0.62% | 13.9만 |
|---|
| 2026.06.26 | ₩29,685 | ₩29,993 | ₩29,685 | ₩29,939 | +0.86% | 15.7만 |
|---|
| 2026.06.25 | ₩29,712 | ₩29,953 | ₩29,685 | ₩29,699 | -0.05% | 11만 |
|---|
| 2026.06.24 | ₩29,632 | ₩29,859 | ₩29,632 | ₩29,775 | +0.48% | 7.7만 |
|---|
| 2026.06.23 | ₩29,338 | ₩29,619 | ₩29,338 | ₩29,605 | +0.91% | 5.2만 |
|---|
| 2026.06.22 | ₩29,431 | ₩29,431 | ₩29,271 | ₩29,298 | -0.45% | 4.9만 |
|---|
| 2026.06.18 | ₩29,766 | ₩29,766 | ₩29,458 | ₩29,538 | -0.76% | 4.9만 |
|---|
| 2026.06.17 | ₩29,913 | ₩30,087 | ₩29,478 | ₩29,588 | -1.09% | 10.4만 |
|---|
| 2026.06.16 | ₩29,980 | ₩30,046 | ₩29,886 | ₩30,020 | +0.13% | 4.9만 |
|---|
| 2026.06.15 | ₩29,779 | ₩29,953 | ₩29,779 | ₩29,873 | +0.31% | 4.8만 |
|---|
| 2026.06.12 | ₩29,712 | ₩29,806 | ₩29,632 | ₩29,752 | +0.14% | 4.1만 |
|---|
| 2026.06.11 | ₩29,766 | ₩29,858 | ₩29,565 | ₩29,685 | -0.27% | 5.3만 |
|---|
| 2026.06.10 | ₩29,819 | ₩29,859 | ₩29,659 | ₩29,672 | -0.49% | 6만 |
|---|
| 2026.06.09 | ₩29,525 | ₩29,792 | ₩29,512 | ₩29,792 | +0.91% | 4.2만 |
|---|
| 2026.06.08 | ₩29,458 | ₩29,592 | ₩29,398 | ₩29,398 | -0.20% | 6.8만 |
|---|
| 2026.06.05 | ₩29,672 | ₩29,685 | ₩29,525 | ₩29,565 | -0.36% | 5.4만 |
|---|
| 2026.06.04 | ₩29,431 | ₩29,605 | ₩29,418 | ₩29,458 | +0.09% | 5.3만 |
|---|
| 2026.06.03 | ₩29,177 | ₩29,331 | ₩29,177 | ₩29,231 | +0.18% | 5.2만 |
|---|
| 2026.06.02 | ₩29,191 | ₩29,257 | ₩29,057 | ₩29,164 | -0.09% | 8.9만 |
|---|
| 2026.06.01 | ₩29,418 | ₩29,445 | ₩29,257 | ₩29,257 | -0.55% | 9.1만 |
|---|
| 2026.05.29 | ₩29,685 | ₩29,685 | ₩29,471 | ₩29,538 | -0.50% | 6.1만 |
|---|
| 2026.05.28 | ₩29,659 | ₩29,659 | ₩29,525 | ₩29,645 | -0.05% | 7.7만 |
|---|
| 2026.05.27 | ₩29,672 | ₩29,779 | ₩29,552 | ₩29,659 | -0.05% | 5.5만 |
|---|
| 2026.05.26 | ₩29,752 | ₩29,752 | ₩29,552 | ₩29,632 | -0.40% | 11.6만 |
|---|
| 2026.05.22 | ₩30,020 | ₩30,073 | ₩29,873 | ₩30,073 | +0.18% | 5.6만 |
|---|
| 2026.05.21 | ₩29,846 | ₩29,939 | ₩29,565 | ₩29,939 | +0.31% | 7.5만 |
|---|
| 2026.05.20 | ₩29,859 | ₩29,859 | ₩29,637 | ₩29,779 | -0.27% | 7.2만 |
|---|
| 2026.05.19 | ₩29,766 | ₩29,953 | ₩29,659 | ₩29,726 | -0.13% | 13.8만 |
|---|
| 2026.05.18 | ₩29,364 | ₩29,675 | ₩29,364 | ₩29,556 | +0.65% | 13.6만 |
|---|
| 2026.05.15 | ₩29,578 | ₩29,652 | ₩29,471 | ₩29,471 | -0.36% | 8.1만 |
|---|
| 2026.05.14 | ₩29,431 | ₩29,665 | ₩29,431 | ₩29,585 | +0.52% | 7만 |
|---|
| 2026.05.13 | ₩29,592 | ₩29,592 | ₩29,298 | ₩29,498 | -0.32% | 10.4만 |
|---|
| 2026.05.12 | ₩29,498 | ₩29,672 | ₩29,378 | ₩29,659 | +0.54% | 12.2만 |
|---|
| 2026.05.11 | ₩29,512 | ₩29,589 | ₩29,338 | ₩29,378 | -0.45% | 11.6만 |
|---|
| 2026.05.08 | ₩29,953 | ₩29,953 | ₩29,458 | ₩29,471 | -1.61% | 14.7만 |
|---|
| 2026.05.07 | ₩29,873 | ₩29,926 | ₩29,752 | ₩29,859 | -0.04% | 6.6만 |
|---|
| 2026.05.06 | ₩29,886 | ₩30,020 | ₩29,766 | ₩29,800 | -0.29% | 14.5만 |
|---|
| 2026.05.05 | ₩29,886 | ₩30,006 | ₩29,859 | ₩29,859 | -0.09% | 8.8만 |
|---|
| 2026.05.04 | ₩29,926 | ₩30,060 | ₩29,786 | ₩29,859 | -0.22% | 9.4만 |
|---|
| 2026.05.01 | ₩30,167 | ₩30,247 | ₩29,961 | ₩30,006 | -0.53% | 10.8만 |
|---|
| 2026.04.30 | ₩29,926 | ₩30,109 | ₩29,919 | ₩30,087 | +0.54% | 17.1만 |
|---|
| 2026.04.29 | ₩30,020 | ₩30,084 | ₩29,897 | ₩29,953 | -0.22% | 12.5만 |
|---|
| 2026.04.28 | ₩30,100 | ₩30,207 | ₩29,939 | ₩29,939 | -0.53% | 8.1만 |
|---|
| 2026.04.27 | ₩30,020 | ₩30,214 | ₩30,006 | ₩30,006 | -0.04% | 5.8만 |
|---|
| 2026.04.24 | ₩30,541 | ₩30,541 | ₩30,300 | ₩30,394 | -0.48% | 5.9만 |
|---|
| 2026.04.23 | ₩30,421 | ₩30,541 | ₩30,300 | ₩30,541 | +0.40% | 16.6만 |
|---|
| 2026.04.22 | ₩30,889 | ₩30,889 | ₩30,421 | ₩30,461 | -1.39% | 6.6만 |
|---|
| 2026.04.21 | ₩30,889 | ₩30,889 | ₩30,501 | ₩30,535 | -1.15% | 5.6만 |
|---|
| 2026.04.20 | ₩30,728 | ₩30,862 | ₩30,675 | ₩30,769 | +0.13% | 5.3만 |
|---|
| 2026.04.17 | ₩30,755 | ₩30,874 | ₩30,688 | ₩30,862 | +0.35% | 15.1만 |
|---|
| 2026.04.16 | ₩30,715 | ₩30,755 | ₩30,621 | ₩30,702 | -0.04% | 14.2만 |
|---|
| 2026.04.15 | ₩30,728 | ₩30,728 | ₩30,514 | ₩30,662 | -0.22% | 14.8만 |
|---|
| 2026.04.14 | ₩30,621 | ₩30,702 | ₩30,541 | ₩30,635 | +0.04% | 7.5만 |
|---|
| 2026.04.13 | ₩30,381 | ₩30,621 | ₩30,341 | ₩30,621 | +0.79% | 6.2만 |
|---|
| 2026.04.10 | ₩30,715 | ₩30,715 | ₩30,327 | ₩30,407 | -1.00% | 5.5만 |
|---|
| 2026.04.09 | ₩30,648 | ₩30,688 | ₩30,461 | ₩30,621 | -0.09% | 9.3만 |
|---|
| 2026.04.08 | ₩30,488 | ₩30,662 | ₩30,434 | ₩30,662 | +0.57% | 7.8만 |
|---|
| 2026.04.07 | ₩30,287 | ₩30,287 | ₩30,107 | ₩30,194 | -0.31% | 10.6만 |
|---|
| 2026.04.06 | ₩30,167 | ₩30,287 | ₩30,127 | ₩30,284 | +0.39% | 7.8만 |
|---|
| 2026.04.02 | ₩29,886 | ₩30,187 | ₩29,826 | ₩30,180 | +0.98% | 8만 |
|---|
| 2026.04.01 | ₩29,953 | ₩30,087 | ₩29,886 | ₩29,966 | +0.04% | 7.7만 |
|---|
| 2026.03.31 | ₩29,672 | ₩29,926 | ₩29,552 | ₩29,886 | +0.72% | 15.3만 |
|---|
| 2026.03.30 | ₩29,619 | ₩29,792 | ₩29,505 | ₩29,592 | -0.09% | 11.9만 |
|---|
| 2026.03.27 | ₩29,712 | ₩29,719 | ₩29,351 | ₩29,418 | -0.99% | 11.9만 |
|---|
| 2026.03.26 | ₩29,832 | ₩30,033 | ₩29,746 | ₩29,786 | -0.16% | 8.8만 |
|---|
| 2026.03.25 | ₩30,274 | ₩30,315 | ₩29,994 | ₩30,140 | -0.44% | 9.6만 |
|---|
| 2026.03.24 | ₩30,033 | ₩30,247 | ₩29,980 | ₩30,100 | +0.22% | 15.3만 |
|---|
| 2026.03.23 | ₩30,327 | ₩30,327 | ₩30,020 | ₩30,020 | -1.01% | 8.8만 |
|---|
| 2026.03.20 | ₩30,461 | ₩30,461 | ₩29,980 | ₩30,033 | -1.40% | 20.1만 |
|---|
| 2026.03.19 | ₩30,421 | ₩30,514 | ₩30,220 | ₩30,381 | -0.13% | 20.4만 |
|---|
| 2026.03.18 | ₩30,875 | ₩30,875 | ₩30,448 | ₩30,474 | -1.30% | 17만 |
|---|
| 2026.03.17 | ₩31,130 | ₩31,196 | ₩30,976 | ₩30,996 | -0.43% | 15만 |
|---|
| 2026.03.16 | ₩30,822 | ₩31,036 | ₩30,822 | ₩30,889 | +0.22% | 4.9만 |
|---|
| 2026.03.13 | ₩30,835 | ₩30,902 | ₩30,621 | ₩30,755 | -0.26% | 9.2만 |
|---|
| 2026.03.12 | ₩30,822 | ₩30,989 | ₩30,541 | ₩30,555 | -0.87% | 15.6만 |
|---|
| 2026.03.11 | ₩31,143 | ₩31,143 | ₩30,822 | ₩30,849 | -0.94% | 19.5만 |
|---|
| 2026.03.10 | ₩31,357 | ₩31,357 | ₩31,009 | ₩31,063 | -0.94% | 7.5만 |
|---|
| 2026.03.09 | ₩31,143 | ₩31,437 | ₩30,956 | ₩31,410 | +0.86% | 17.2만 |
|---|
| 2026.03.06 | ₩31,263 | ₩31,397 | ₩31,130 | ₩31,364 | +0.32% | 12.4만 |
|---|
| 2026.03.05 | ₩31,718 | ₩31,718 | ₩31,413 | ₩31,450 | -0.84% | 14.2만 |
|---|
| 2026.03.04 | ₩31,825 | ₩31,878 | ₩31,624 | ₩31,812 | -0.04% | 16.6만 |
|---|
| 2026.03.03 | ₩31,771 | ₩31,852 | ₩31,437 | ₩31,798 | +0.08% | 17만 |
|---|
| 2026.03.02 | ₩31,932 | ₩32,039 | ₩31,758 | ₩31,945 | +0.04% | 12.4만 |
|---|
| 2026.02.27 | ₩31,705 | ₩31,985 | ₩31,678 | ₩31,945 | +0.76% | 12.1만 |
|---|
| 2026.02.26 | ₩31,611 | ₩31,729 | ₩31,557 | ₩31,718 | +0.34% | 9.7만 |
|---|
| 2026.02.25 | ₩31,557 | ₩31,557 | ₩31,277 | ₩31,504 | -0.17% | 15.3만 |
|---|
| 2026.02.24 | ₩31,397 | ₩31,557 | ₩31,357 | ₩31,557 | +0.51% | 11.5만 |
|---|
| 2026.02.23 | ₩31,705 | ₩31,765 | ₩31,491 | ₩31,598 | -0.34% | 15.9만 |
|---|
| 2026.02.20 | ₩31,718 | ₩31,812 | ₩31,638 | ₩31,812 | +0.30% | 10.4만 |
|---|
| 2026.02.19 | ₩31,691 | ₩31,758 | ₩31,598 | ₩31,705 | +0.04% | 20.2만 |
|---|
| 2026.02.18 | ₩31,638 | ₩31,691 | ₩31,464 | ₩31,691 | +0.17% | 16.2만 |
|---|
| 2026.02.17 | ₩31,531 | ₩31,564 | ₩31,370 | ₩31,504 | -0.08% | 42.3만 |
|---|
| 2026.02.13 | ₩31,410 | ₩31,531 | ₩31,343 | ₩31,450 | +0.13% | 11.9만 |
|---|
| 2026.02.12 | ₩31,557 | ₩31,557 | ₩31,170 | ₩31,263 | -0.93% | 26만 |
|---|
| 2026.02.11 | ₩31,651 | ₩31,691 | ₩31,464 | ₩31,517 | -0.42% | 30만 |
|---|
| 2026.02.10 | ₩31,611 | ₩31,972 | ₩31,578 | ₩31,691 | +0.25% | 58.3만 |
|---|
| 2026.02.09 | ₩31,638 | ₩31,638 | ₩31,464 | ₩31,544 | -0.30% | 15.4만 |
|---|
| 2026.02.06 | ₩31,771 | ₩32,400 | ₩31,651 | ₩32,039 | +0.84% | 24.7만 |
|---|
| 2026.02.05 | ₩31,785 | ₩31,852 | ₩31,624 | ₩31,624 | -0.50% | 22.2만 |
|---|
| 2026.02.04 | ₩31,691 | ₩31,878 | ₩31,611 | ₩31,745 | +0.17% | 8.5만 |
|---|
| 2026.02.03 | ₩31,705 | ₩31,852 | ₩31,531 | ₩31,611 | -0.30% | 13.9만 |
|---|
| 2026.02.02 | ₩31,678 | ₩31,758 | ₩31,544 | ₩31,705 | +0.08% | 15.9만 |
|---|
| 2026.01.30 | ₩31,584 | ₩31,664 | ₩31,424 | ₩31,624 | +0.13% | 25.3만 |
|---|
| 2026.01.29 | ₩31,624 | ₩31,690 | ₩31,437 | ₩31,584 | -0.13% | 16.9만 |
|---|
| 2026.01.28 | ₩31,718 | ₩31,798 | ₩31,598 | ₩31,638 | -0.25% | 28.6만 |
|---|
| 2026.01.27 | ₩31,852 | ₩31,852 | ₩31,725 | ₩31,812 | -0.13% | 16.6만 |
|---|
| 2026.01.26 | ₩32,199 | ₩32,333 | ₩32,132 | ₩32,226 | +0.08% | 10.7만 |
|---|
| 2026.01.23 | ₩32,119 | ₩32,173 | ₩31,999 | ₩32,132 | +0.04% | 14.9만 |
|---|
| 2026.01.22 | ₩32,066 | ₩32,226 | ₩31,959 | ₩32,106 | +0.13% | 17.6만 |
|---|
| 2026.01.21 | ₩31,945 | ₩32,146 | ₩31,892 | ₩32,066 | +0.38% | 14.5만 |
|---|
| 2026.01.20 | ₩31,959 | ₩31,972 | ₩31,758 | ₩31,798 | -0.50% | 11만 |
|---|
| 2026.01.16 | ₩32,173 | ₩32,239 | ₩32,036 | ₩32,199 | +0.08% | 11.8만 |
|---|
| 2026.01.15 | ₩32,186 | ₩32,226 | ₩32,072 | ₩32,159 | -0.08% | 13.9만 |
|---|
| 2026.01.14 | ₩32,025 | ₩32,199 | ₩31,972 | ₩32,199 | +0.54% | 15.8만 |
|---|
| 2026.01.13 | ₩32,012 | ₩32,012 | ₩31,791 | ₩31,932 | -0.25% | 15.1만 |
|---|
| 2026.01.12 | ₩31,905 | ₩32,012 | ₩31,825 | ₩31,999 | +0.29% | 10.2만 |
|---|
| 2026.01.09 | ₩31,918 | ₩32,025 | ₩31,812 | ₩31,945 | +0.08% | 16.9만 |
|---|
| 2026.01.08 | ₩31,718 | ₩31,959 | ₩31,691 | ₩31,925 | +0.65% | 11.6만 |
|---|
| 2026.01.07 | ₩31,985 | ₩32,066 | ₩31,718 | ₩31,731 | -0.79% | 12.5만 |
|---|
| 2026.01.06 | ₩31,731 | ₩31,999 | ₩31,611 | ₩31,939 | +0.65% | 19만 |
|---|
| 2026.01.05 | ₩31,571 | ₩31,758 | ₩31,277 | ₩31,357 | -0.68% | 14.3만 |
|---|
| 2026.01.02 | ₩31,718 | ₩31,718 | ₩31,477 | ₩31,611 | -0.34% | 6.8만 |
|---|
| 2025.12.31 | ₩31,865 | ₩31,925 | ₩31,517 | ₩31,517 | -1.09% | 27.1만 |
|---|
| 2025.12.30 | ₩31,892 | ₩31,918 | ₩31,816 | ₩31,865 | -0.08% | 8.7만 |
|---|
| 2025.12.29 | ₩31,959 | ₩31,959 | ₩31,852 | ₩31,865 | -0.29% | 9.8만 |
|---|
| 2025.12.26 | ₩31,838 | ₩31,945 | ₩31,785 | ₩31,852 | +0.04% | 11.5만 |
|---|
| 2025.12.24 | ₩31,745 | ₩31,892 | ₩31,731 | ₩31,825 | +0.25% | 5.8만 |
|---|
| 2025.12.23 | ₩31,758 | ₩31,825 | ₩31,718 | ₩31,825 | +0.21% | 5.1만 |
|---|
| 2025.12.22 | ₩31,838 | ₩32,066 | ₩31,758 | ₩32,066 | +0.71% | 9.7만 |
|---|
| 2025.12.19 | ₩31,865 | ₩31,985 | ₩31,838 | ₩31,918 | +0.17% | 8.6만 |
|---|
| 2025.12.18 | ₩31,892 | ₩32,052 | ₩31,852 | ₩31,892 | 0.00% | 13.8만 |
|---|
| 2025.12.17 | ₩31,812 | ₩31,985 | ₩31,812 | ₩31,925 | +0.36% | 6.5만 |
|---|
| 2025.12.16 | ₩32,039 | ₩32,039 | ₩31,638 | ₩31,638 | -1.25% | 15만 |
|---|
| 2025.12.15 | ₩31,959 | ₩32,039 | ₩31,825 | ₩32,039 | +0.25% | 8만 |
|---|
| 2025.12.12 | ₩31,892 | ₩31,918 | ₩31,771 | ₩31,838 | -0.17% | 21만 |
|---|
| 2025.12.11 | ₩31,658 | ₩31,932 | ₩31,638 | ₩31,905 | +0.78% | 10.7만 |
|---|
| 2025.12.10 | ₩31,357 | ₩31,464 | ₩31,290 | ₩31,424 | +0.21% | 11.5만 |
|---|
| 2025.12.09 | ₩31,544 | ₩31,638 | ₩31,357 | ₩31,357 | -0.59% | 18.4만 |
|---|
| 2025.12.08 | ₩31,678 | ₩31,678 | ₩31,437 | ₩31,491 | -0.59% | 15.2만 |
|---|
| 2025.12.05 | ₩31,624 | ₩31,741 | ₩31,571 | ₩31,651 | +0.08% | 8만 |
|---|
| 2025.12.04 | ₩31,798 | ₩31,816 | ₩31,557 | ₩31,765 | -0.11% | 11.7만 |
|---|
| 2025.12.03 | ₩31,785 | ₩31,918 | ₩31,638 | ₩31,838 | +0.17% | 14.5만 |
|---|
| 2025.12.02 | ₩31,972 | ₩31,972 | ₩31,723 | ₩31,771 | -0.63% | 13.9만 |
|---|
| 2025.12.01 | ₩32,280 | ₩32,280 | ₩31,925 | ₩32,132 | -0.46% | 11.6만 |
|---|
| 2025.11.28 | ₩32,239 | ₩32,346 | ₩32,206 | ₩32,346 | +0.33% | 2.2만 |
|---|
| 2025.11.26 | ₩32,106 | ₩32,306 | ₩32,106 | ₩32,280 | +0.54% | 14.2만 |
|---|
| 2025.11.25 | ₩31,918 | ₩32,199 | ₩31,918 | ₩32,146 | +0.71% | 6.8만 |
|---|
| 2025.11.24 | ₩32,039 | ₩32,039 | ₩31,691 | ₩32,039 | 0.00% | 23.4만 |
|---|
| 2025.11.21 | ₩31,999 | ₩32,440 | ₩31,999 | ₩32,266 | +0.84% | 5.9만 |
|---|
| 2025.11.20 | ₩32,106 | ₩32,132 | ₩31,745 | ₩31,758 | -1.08% | 10.7만 |
|---|
| 2025.11.19 | ₩32,186 | ₩32,186 | ₩31,798 | ₩31,812 | -1.16% | 12.9만 |
|---|
| 2025.11.18 | ₩32,173 | ₩32,306 | ₩32,119 | ₩32,186 | +0.04% | 8.3만 |
|---|
| 2025.11.17 | ₩32,293 | ₩32,360 | ₩32,173 | ₩32,173 | -0.37% | 16.6만 |
|---|
| 2025.11.14 | ₩32,360 | ₩32,360 | ₩32,092 | ₩32,293 | -0.21% | 14.7만 |
|---|
| 2025.11.13 | ₩32,199 | ₩32,386 | ₩32,174 | ₩32,280 | +0.25% | 17.4만 |
|---|
| 2025.11.12 | ₩32,306 | ₩32,427 | ₩32,132 | ₩32,132 | -0.54% | 38만 |
|---|
| 2025.11.11 | ₩32,012 | ₩32,360 | ₩31,972 | ₩32,360 | +1.09% | 21.9만 |
|---|
| 2025.11.10 | ₩31,878 | ₩31,985 | ₩31,731 | ₩31,932 | +0.17% | 10.8만 |
|---|
| 2025.11.07 | ₩31,691 | ₩31,892 | ₩31,691 | ₩31,878 | +0.59% | 5.6만 |
|---|
| 2025.11.06 | ₩31,758 | ₩31,798 | ₩31,624 | ₩31,691 | -0.21% | 6.4만 |
|---|
| 2025.11.05 | ₩31,785 | ₩31,945 | ₩31,705 | ₩31,705 | -0.25% | 6.3만 |
|---|
| 2025.11.04 | ₩31,745 | ₩31,852 | ₩31,611 | ₩31,838 | +0.29% | 11.6만 |
|---|
| 2025.11.03 | ₩31,825 | ₩31,825 | ₩31,397 | ₩31,598 | -0.71% | 9.1만 |
|---|
| 2025.10.31 | ₩31,731 | ₩31,892 | ₩31,718 | ₩31,838 | +0.34% | 12.3만 |
|---|
| 2025.10.30 | ₩31,731 | ₩32,139 | ₩31,731 | ₩31,892 | +0.51% | 20.5만 |
|---|
| 2025.10.29 | ₩32,253 | ₩32,253 | ₩31,691 | ₩31,745 | -1.58% | 25.8만 |
|---|
| 2025.10.28 | ₩32,400 | ₩32,467 | ₩32,025 | ₩32,186 | -0.66% | 30.7만 |
|---|
| 2025.10.27 | ₩33,536 | ₩33,536 | ₩32,828 | ₩32,855 | -2.03% | 19만 |
|---|
| 2025.10.24 | ₩32,841 | ₩33,080 | ₩32,841 | ₩32,895 | +0.16% | 13만 |
|---|
| 2025.10.23 | ₩32,881 | ₩33,430 | ₩32,841 | ₩32,841 | -0.12% | 9.9만 |
|---|
| 2025.10.22 | ₩32,908 | ₩33,122 | ₩32,707 | ₩32,707 | -0.61% | 16.8만 |
|---|
| 2025.10.21 | ₩32,868 | ₩33,082 | ₩32,868 | ₩32,988 | +0.37% | 13.2만 |
|---|
| 2025.10.20 | ₩32,801 | ₩33,403 | ₩32,721 | ₩33,256 | +1.39% | 12.2만 |
|---|
| 2025.10.17 | ₩32,467 | ₩32,828 | ₩32,467 | ₩32,748 | +0.86% | 7.1만 |
|---|
| 2025.10.16 | ₩32,828 | ₩32,828 | ₩32,386 | ₩32,480 | -1.06% | 19.5만 |
|---|
| 2025.10.15 | ₩32,627 | ₩32,975 | ₩32,587 | ₩32,788 | +0.49% | 12.4만 |
|---|
| 2025.10.14 | ₩32,547 | ₩32,908 | ₩32,534 | ₩32,895 | +1.07% | 9.9만 |
|---|
| 2025.10.13 | ₩32,560 | ₩32,761 | ₩32,534 | ₩32,574 | +0.04% | 16.2만 |
|---|
| 2025.10.10 | ₩32,641 | ₩32,828 | ₩32,587 | ₩32,587 | -0.16% | 9.5만 |
|---|