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 | ₩29,846 | ₩29,953 | ₩29,726 | ₩29,953 | +0.36% | 3.8만 |
| 2026.10.08 | ₩29,726 | ₩29,792 | ₩29,525 | ₩29,792 | +0.22% | 3.1만 |
| 2026.10.07 | ₩29,739 | ₩29,739 | ₩29,579 | ₩29,619 | -0.40% | 3.5만 |
| 2026.10.06 | ₩29,672 | ₩29,739 | ₩29,632 | ₩29,726 | +0.18% | 8.6만 |
| 2026.10.05 | ₩29,218 | ₩29,579 | ₩29,209 | ₩29,552 | +1.14% | 7.7만 |
| 2026.10.02 | ₩29,338 | ₩29,418 | ₩29,124 | ₩29,258 | -0.27% | 8.7만 |
| 2026.10.01 | ₩29,271 | ₩29,271 | ₩29,098 | ₩29,205 | -0.23% | 5.7만 |
| 2026.09.30 | ₩29,405 | ₩29,405 | ₩29,178 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩29,178 |
| -0.77% |
| 13.5만 |
| 2026.09.29 | ₩29,632 | ₩29,632 | ₩29,445 | ₩29,632 | 0.00% | 1.9만 |
|---|
| 2026.09.28 | ₩29,699 | ₩29,699 | ₩29,539 | ₩29,645 | -0.18% | 3.4만 |
|---|
| 2026.09.25 | ₩29,525 | ₩29,718 | ₩29,525 | ₩29,699 | +0.59% | 3.3만 |
|---|
| 2026.09.24 | ₩29,645 | ₩29,726 | ₩29,579 | ₩29,579 | -0.23% | 6.5만 |
|---|
| 2026.09.23 | ₩29,792 | ₩29,826 | ₩29,619 | ₩29,659 | -0.45% | 4.7만 |
|---|
| 2026.09.22 | ₩29,806 | ₩29,873 | ₩29,752 | ₩29,832 | +0.09% | 5.2만 |
|---|
| 2026.09.21 | ₩29,645 | ₩29,752 | ₩29,579 | ₩29,665 | +0.07% | 9.3만 |
|---|
| 2026.09.18 | ₩29,726 | ₩29,750 | ₩29,619 | ₩29,696 | -0.10% | 9.1만 |
|---|
| 2026.09.17 | ₩29,806 | ₩29,806 | ₩29,665 | ₩29,783 | -0.08% | 4.6만 |
|---|
| 2026.09.16 | ₩29,886 | ₩29,899 | ₩29,699 | ₩29,726 | -0.54% | 6.9만 |
|---|
| 2026.09.15 | ₩29,966 | ₩29,966 | ₩29,752 | ₩29,787 | -0.60% | 3만 |
|---|
| 2026.09.14 | ₩30,019 | ₩30,033 | ₩29,879 | ₩29,979 | -0.13% | 5.4만 |
|---|
| 2026.09.11 | ₩29,979 | ₩29,979 | ₩29,779 | ₩29,859 | -0.40% | 10.6만 |
|---|
| 2026.09.10 | ₩29,926 | ₩29,926 | ₩29,699 | ₩29,766 | -0.54% | 9.7만 |
|---|
| 2026.09.09 | ₩30,166 | ₩30,207 | ₩29,899 | ₩29,966 | -0.66% | 11.3만 |
|---|
| 2026.09.08 | ₩30,260 | ₩30,313 | ₩30,126 | ₩30,166 | -0.31% | 3.3만 |
|---|
| 2026.09.04 | ₩30,594 | ₩30,594 | ₩30,414 | ₩30,420 | -0.57% | 6.5만 |
|---|
| 2026.09.03 | ₩30,514 | ₩30,681 | ₩30,474 | ₩30,621 | +0.35% | 6.7만 |
|---|
| 2026.09.02 | ₩30,447 | ₩30,594 | ₩30,434 | ₩30,500 | +0.18% | 5.9만 |
|---|
| 2026.09.01 | ₩30,674 | ₩30,674 | ₩30,435 | ₩30,460 | -0.70% | 9.4만 |
|---|
| 2026.08.31 | ₩30,701 | ₩30,794 | ₩30,621 | ₩30,728 | +0.09% | 6.1만 |
|---|
| 2026.08.28 | ₩31,035 | ₩31,142 | ₩31,008 | ₩31,008 | -0.09% | 8.4만 |
|---|
| 2026.08.27 | ₩31,075 | ₩31,120 | ₩30,955 | ₩30,981 | -0.30% | 6.3만 |
|---|
| 2026.08.26 | ₩31,102 | ₩31,275 | ₩30,991 | ₩31,168 | +0.21% | 6.8만 |
|---|
| 2026.08.25 | ₩31,115 | ₩31,191 | ₩31,062 | ₩31,168 | +0.17% | 7.5만 |
|---|
| 2026.08.24 | ₩30,861 | ₩31,115 | ₩30,861 | ₩30,995 | +0.43% | 8.1만 |
|---|
| 2026.08.21 | ₩30,915 | ₩31,048 | ₩30,888 | ₩30,941 | +0.09% | 11.8만 |
|---|
| 2026.08.20 | ₩30,928 | ₩31,088 | ₩30,848 | ₩30,848 | -0.26% | 8.7만 |
|---|
| 2026.08.19 | ₩30,941 | ₩31,143 | ₩30,941 | ₩31,008 | +0.22% | 7.9만 |
|---|
| 2026.08.18 | ₩30,915 | ₩31,062 | ₩30,848 | ₩30,848 | -0.22% | 11.6만 |
|---|
| 2026.08.17 | ₩30,995 | ₩31,021 | ₩30,821 | ₩30,821 | -0.56% | 16.6만 |
|---|
| 2026.08.14 | ₩31,008 | ₩31,155 | ₩30,915 | ₩31,075 | +0.22% | 14.2만 |
|---|
| 2026.08.13 | ₩31,021 | ₩31,128 | ₩30,955 | ₩30,995 | -0.09% | 17.3만 |
|---|
| 2026.08.12 | ₩30,928 | ₩31,048 | ₩30,872 | ₩30,915 | -0.04% | 17.5만 |
|---|
| 2026.08.11 | ₩30,915 | ₩31,048 | ₩30,888 | ₩30,981 | +0.22% | 18.8만 |
|---|
| 2026.08.10 | ₩30,821 | ₩30,968 | ₩30,778 | ₩30,901 | +0.26% | 34.8만 |
|---|
| 2026.08.07 | ₩30,808 | ₩30,928 | ₩30,661 | ₩30,861 | +0.17% | 8.6만 |
|---|
| 2026.08.06 | ₩30,768 | ₩30,808 | ₩30,613 | ₩30,741 | -0.09% | 11.7만 |
|---|
| 2026.08.05 | ₩30,728 | ₩30,728 | ₩30,514 | ₩30,661 | -0.22% | 13.2만 |
|---|
| 2026.08.04 | ₩30,407 | ₩30,661 | ₩30,269 | ₩30,594 | +0.62% | 19.7만 |
|---|
| 2026.08.03 | ₩30,327 | ₩30,500 | ₩30,327 | ₩30,407 | +0.26% | 12.9만 |
|---|
| 2026.07.31 | ₩30,207 | ₩30,320 | ₩30,100 | ₩30,260 | +0.18% | 10만 |
|---|
| 2026.07.30 | ₩30,474 | ₩30,607 | ₩30,239 | ₩30,487 | +0.04% | 5.5만 |
|---|
| 2026.07.29 | ₩30,821 | ₩30,861 | ₩30,661 | ₩30,661 | -0.52% | 5.3만 |
|---|
| 2026.07.28 | ₩30,661 | ₩30,854 | ₩30,661 | ₩30,794 | +0.44% | 9.3만 |
|---|
| 2026.07.27 | ₩30,687 | ₩30,687 | ₩30,247 | ₩30,447 | -0.78% | 6.1만 |
|---|
| 2026.07.24 | ₩30,100 | ₩30,380 | ₩30,060 | ₩30,233 | +0.44% | 7.7만 |
|---|
| 2026.07.23 | ₩29,899 | ₩30,126 | ₩29,852 | ₩30,033 | +0.45% | 7.2만 |
|---|
| 2026.07.22 | ₩29,859 | ₩29,979 | ₩29,852 | ₩29,913 | +0.18% | 5.9만 |
|---|
| 2026.07.21 | ₩29,899 | ₩29,993 | ₩29,659 | ₩29,873 | -0.09% | 6.3만 |
|---|
| 2026.07.20 | ₩30,607 | ₩30,714 | ₩30,527 | ₩30,687 | +0.26% | 5만 |
|---|
| 2026.07.17 | ₩30,447 | ₩30,541 | ₩30,140 | ₩30,153 | -0.97% | 7.3만 |
|---|
| 2026.07.16 | ₩30,300 | ₩30,561 | ₩30,300 | ₩30,554 | +0.84% | 7.4만 |
|---|
| 2026.07.15 | ₩30,180 | ₩30,380 | ₩30,180 | ₩30,207 | +0.09% | 8.1만 |
|---|
| 2026.07.14 | ₩30,353 | ₩30,394 | ₩30,260 | ₩30,260 | -0.31% | 7.6만 |
|---|
| 2026.07.13 | ₩30,728 | ₩30,728 | ₩30,440 | ₩30,460 | -0.87% | 3.3만 |
|---|
| 2026.07.10 | ₩30,327 | ₩30,474 | ₩30,280 | ₩30,434 | +0.35% | 7.8만 |
|---|
| 2026.07.09 | ₩30,260 | ₩30,353 | ₩30,140 | ₩30,260 | 0.00% | 6.8만 |
|---|
| 2026.07.08 | ₩30,500 | ₩30,500 | ₩30,180 | ₩30,260 | -0.79% | 7.4만 |
|---|
| 2026.07.07 | ₩30,434 | ₩30,500 | ₩30,319 | ₩30,355 | -0.26% | 3.9만 |
|---|
| 2026.07.06 | ₩30,367 | ₩30,367 | ₩30,154 | ₩30,313 | -0.18% | 5.1만 |
|---|
| 2026.07.02 | ₩30,140 | ₩30,313 | ₩30,086 | ₩30,273 | +0.44% | 12.4만 |
|---|
| 2026.07.01 | ₩29,726 | ₩30,287 | ₩29,726 | ₩30,046 | +1.08% | 10.8만 |
|---|
| 2026.06.30 | ₩29,659 | ₩29,712 | ₩29,508 | ₩29,659 | 0.00% | 5.1만 |
|---|
| 2026.06.29 | ₩30,006 | ₩30,046 | ₩29,819 | ₩29,819 | -0.62% | 13.9만 |
|---|
| 2026.06.26 | ₩29,659 | ₩29,966 | ₩29,659 | ₩29,913 | +0.86% | 15.7만 |
|---|
| 2026.06.25 | ₩29,685 | ₩29,926 | ₩29,659 | ₩29,672 | -0.05% | 11만 |
|---|
| 2026.06.24 | ₩29,605 | ₩29,832 | ₩29,605 | ₩29,748 | +0.48% | 7.7만 |
|---|
| 2026.06.23 | ₩29,311 | ₩29,592 | ₩29,311 | ₩29,579 | +0.91% | 5.2만 |
|---|
| 2026.06.22 | ₩29,405 | ₩29,405 | ₩29,245 | ₩29,271 | -0.45% | 4.9만 |
|---|
| 2026.06.18 | ₩29,739 | ₩29,739 | ₩29,432 | ₩29,512 | -0.76% | 4.9만 |
|---|
| 2026.06.17 | ₩29,886 | ₩30,060 | ₩29,452 | ₩29,561 | -1.09% | 10.4만 |
|---|
| 2026.06.16 | ₩29,953 | ₩30,019 | ₩29,859 | ₩29,993 | +0.13% | 4.9만 |
|---|
| 2026.06.15 | ₩29,752 | ₩29,926 | ₩29,752 | ₩29,846 | +0.31% | 4.8만 |
|---|
| 2026.06.12 | ₩29,685 | ₩29,779 | ₩29,605 | ₩29,726 | +0.14% | 4.1만 |
|---|
| 2026.06.11 | ₩29,739 | ₩29,831 | ₩29,539 | ₩29,659 | -0.27% | 5.3만 |
|---|
| 2026.06.10 | ₩29,792 | ₩29,832 | ₩29,632 | ₩29,645 | -0.49% | 6만 |
|---|
| 2026.06.09 | ₩29,498 | ₩29,766 | ₩29,485 | ₩29,766 | +0.91% | 4.2만 |
|---|
| 2026.06.08 | ₩29,432 | ₩29,565 | ₩29,372 | ₩29,372 | -0.20% | 6.8만 |
|---|
| 2026.06.05 | ₩29,645 | ₩29,659 | ₩29,498 | ₩29,539 | -0.36% | 5.4만 |
|---|
| 2026.06.04 | ₩29,405 | ₩29,579 | ₩29,392 | ₩29,432 | +0.09% | 5.3만 |
|---|
| 2026.06.03 | ₩29,151 | ₩29,305 | ₩29,151 | ₩29,205 | +0.18% | 5.2만 |
|---|
| 2026.06.02 | ₩29,164 | ₩29,231 | ₩29,031 | ₩29,138 | -0.09% | 8.9만 |
|---|
| 2026.06.01 | ₩29,392 | ₩29,418 | ₩29,231 | ₩29,231 | -0.55% | 9.1만 |
|---|
| 2026.05.29 | ₩29,659 | ₩29,659 | ₩29,445 | ₩29,512 | -0.50% | 6.1만 |
|---|
| 2026.05.28 | ₩29,632 | ₩29,632 | ₩29,498 | ₩29,619 | -0.05% | 7.7만 |
|---|
| 2026.05.27 | ₩29,645 | ₩29,752 | ₩29,525 | ₩29,632 | -0.05% | 5.5만 |
|---|
| 2026.05.26 | ₩29,726 | ₩29,726 | ₩29,525 | ₩29,605 | -0.40% | 11.6만 |
|---|
| 2026.05.22 | ₩29,993 | ₩30,046 | ₩29,846 | ₩30,046 | +0.18% | 5.6만 |
|---|
| 2026.05.21 | ₩29,819 | ₩29,913 | ₩29,539 | ₩29,913 | +0.31% | 7.5만 |
|---|
| 2026.05.20 | ₩29,832 | ₩29,832 | ₩29,611 | ₩29,752 | -0.27% | 7.2만 |
|---|
| 2026.05.19 | ₩29,739 | ₩29,926 | ₩29,632 | ₩29,699 | -0.13% | 13.8만 |
|---|
| 2026.05.18 | ₩29,338 | ₩29,648 | ₩29,338 | ₩29,529 | +0.65% | 13.6만 |
|---|
| 2026.05.15 | ₩29,552 | ₩29,625 | ₩29,445 | ₩29,445 | -0.36% | 8.1만 |
|---|
| 2026.05.14 | ₩29,405 | ₩29,639 | ₩29,405 | ₩29,559 | +0.52% | 7만 |
|---|
| 2026.05.13 | ₩29,565 | ₩29,565 | ₩29,271 | ₩29,472 | -0.32% | 10.4만 |
|---|
| 2026.05.12 | ₩29,472 | ₩29,645 | ₩29,351 | ₩29,632 | +0.54% | 12.2만 |
|---|
| 2026.05.11 | ₩29,485 | ₩29,563 | ₩29,311 | ₩29,351 | -0.45% | 11.6만 |
|---|
| 2026.05.08 | ₩29,926 | ₩29,926 | ₩29,432 | ₩29,445 | -1.61% | 14.7만 |
|---|
| 2026.05.07 | ₩29,846 | ₩29,899 | ₩29,726 | ₩29,832 | -0.04% | 6.6만 |
|---|
| 2026.05.06 | ₩29,859 | ₩29,993 | ₩29,739 | ₩29,774 | -0.29% | 14.5만 |
|---|
| 2026.05.05 | ₩29,859 | ₩29,979 | ₩29,832 | ₩29,832 | -0.09% | 8.8만 |
|---|
| 2026.05.04 | ₩29,899 | ₩30,033 | ₩29,759 | ₩29,832 | -0.22% | 9.4만 |
|---|
| 2026.05.01 | ₩30,140 | ₩30,220 | ₩29,934 | ₩29,979 | -0.53% | 10.8만 |
|---|
| 2026.04.30 | ₩29,899 | ₩30,082 | ₩29,893 | ₩30,060 | +0.54% | 17.1만 |
|---|
| 2026.04.29 | ₩29,993 | ₩30,057 | ₩29,870 | ₩29,926 | -0.22% | 12.5만 |
|---|
| 2026.04.28 | ₩30,073 | ₩30,180 | ₩29,913 | ₩29,913 | -0.53% | 8.1만 |
|---|
| 2026.04.27 | ₩29,993 | ₩30,186 | ₩29,979 | ₩29,979 | -0.04% | 5.8만 |
|---|
| 2026.04.24 | ₩30,514 | ₩30,514 | ₩30,273 | ₩30,367 | -0.48% | 5.9만 |
|---|
| 2026.04.23 | ₩30,394 | ₩30,514 | ₩30,273 | ₩30,514 | +0.40% | 16.6만 |
|---|
| 2026.04.22 | ₩30,861 | ₩30,861 | ₩30,394 | ₩30,434 | -1.39% | 6.6만 |
|---|
| 2026.04.21 | ₩30,861 | ₩30,861 | ₩30,474 | ₩30,507 | -1.15% | 5.6만 |
|---|
| 2026.04.20 | ₩30,701 | ₩30,834 | ₩30,647 | ₩30,741 | +0.13% | 5.3만 |
|---|
| 2026.04.17 | ₩30,728 | ₩30,846 | ₩30,661 | ₩30,834 | +0.35% | 15.1만 |
|---|
| 2026.04.16 | ₩30,687 | ₩30,728 | ₩30,594 | ₩30,674 | -0.04% | 14.2만 |
|---|
| 2026.04.15 | ₩30,701 | ₩30,701 | ₩30,487 | ₩30,634 | -0.22% | 14.8만 |
|---|
| 2026.04.14 | ₩30,594 | ₩30,674 | ₩30,514 | ₩30,607 | +0.04% | 7.5만 |
|---|
| 2026.04.13 | ₩30,353 | ₩30,594 | ₩30,313 | ₩30,594 | +0.79% | 6.2만 |
|---|
| 2026.04.10 | ₩30,687 | ₩30,687 | ₩30,300 | ₩30,380 | -1.00% | 5.5만 |
|---|
| 2026.04.09 | ₩30,621 | ₩30,661 | ₩30,434 | ₩30,594 | -0.09% | 9.3만 |
|---|
| 2026.04.08 | ₩30,460 | ₩30,634 | ₩30,407 | ₩30,634 | +0.57% | 7.8만 |
|---|
| 2026.04.07 | ₩30,260 | ₩30,260 | ₩30,080 | ₩30,166 | -0.31% | 10.6만 |
|---|
| 2026.04.06 | ₩30,140 | ₩30,260 | ₩30,100 | ₩30,257 | +0.39% | 7.8만 |
|---|
| 2026.04.02 | ₩29,859 | ₩30,160 | ₩29,799 | ₩30,153 | +0.98% | 8만 |
|---|
| 2026.04.01 | ₩29,926 | ₩30,060 | ₩29,859 | ₩29,939 | +0.04% | 7.7만 |
|---|
| 2026.03.31 | ₩29,645 | ₩29,899 | ₩29,525 | ₩29,859 | +0.72% | 15.3만 |
|---|
| 2026.03.30 | ₩29,592 | ₩29,766 | ₩29,478 | ₩29,565 | -0.09% | 11.9만 |
|---|
| 2026.03.27 | ₩29,685 | ₩29,692 | ₩29,325 | ₩29,392 | -0.99% | 11.9만 |
|---|
| 2026.03.26 | ₩29,806 | ₩30,006 | ₩29,719 | ₩29,759 | -0.16% | 8.8만 |
|---|
| 2026.03.25 | ₩30,247 | ₩30,288 | ₩29,967 | ₩30,113 | -0.44% | 9.6만 |
|---|
| 2026.03.24 | ₩30,006 | ₩30,220 | ₩29,953 | ₩30,073 | +0.22% | 15.3만 |
|---|
| 2026.03.23 | ₩30,300 | ₩30,300 | ₩29,993 | ₩29,993 | -1.01% | 8.8만 |
|---|
| 2026.03.20 | ₩30,434 | ₩30,434 | ₩29,953 | ₩30,006 | -1.40% | 20.1만 |
|---|
| 2026.03.19 | ₩30,394 | ₩30,487 | ₩30,193 | ₩30,353 | -0.13% | 20.4만 |
|---|
| 2026.03.18 | ₩30,848 | ₩30,848 | ₩30,420 | ₩30,447 | -1.30% | 17만 |
|---|
| 2026.03.17 | ₩31,102 | ₩31,168 | ₩30,948 | ₩30,968 | -0.43% | 15만 |
|---|
| 2026.03.16 | ₩30,794 | ₩31,008 | ₩30,794 | ₩30,861 | +0.22% | 4.9만 |
|---|
| 2026.03.13 | ₩30,808 | ₩30,874 | ₩30,594 | ₩30,728 | -0.26% | 9.2만 |
|---|
| 2026.03.12 | ₩30,794 | ₩30,961 | ₩30,514 | ₩30,527 | -0.87% | 15.6만 |
|---|
| 2026.03.11 | ₩31,115 | ₩31,115 | ₩30,794 | ₩30,821 | -0.94% | 19.5만 |
|---|
| 2026.03.10 | ₩31,329 | ₩31,329 | ₩30,981 | ₩31,035 | -0.94% | 7.5만 |
|---|
| 2026.03.09 | ₩31,115 | ₩31,409 | ₩30,928 | ₩31,382 | +0.86% | 17.2만 |
|---|
| 2026.03.06 | ₩31,235 | ₩31,369 | ₩31,102 | ₩31,335 | +0.32% | 12.4만 |
|---|
| 2026.03.05 | ₩31,689 | ₩31,689 | ₩31,385 | ₩31,422 | -0.84% | 14.2만 |
|---|
| 2026.03.04 | ₩31,796 | ₩31,850 | ₩31,596 | ₩31,783 | -0.04% | 16.6만 |
|---|
| 2026.03.03 | ₩31,743 | ₩31,823 | ₩31,409 | ₩31,770 | +0.08% | 17만 |
|---|
| 2026.03.02 | ₩31,903 | ₩32,010 | ₩31,730 | ₩31,917 | +0.04% | 12.4만 |
|---|
| 2026.02.27 | ₩31,676 | ₩31,957 | ₩31,649 | ₩31,917 | +0.76% | 12.1만 |
|---|
| 2026.02.26 | ₩31,583 | ₩31,700 | ₩31,529 | ₩31,689 | +0.34% | 9.7만 |
|---|
| 2026.02.25 | ₩31,529 | ₩31,529 | ₩31,249 | ₩31,476 | -0.17% | 15.3만 |
|---|
| 2026.02.24 | ₩31,369 | ₩31,529 | ₩31,329 | ₩31,529 | +0.51% | 11.5만 |
|---|
| 2026.02.23 | ₩31,676 | ₩31,736 | ₩31,462 | ₩31,569 | -0.34% | 15.9만 |
|---|
| 2026.02.20 | ₩31,689 | ₩31,783 | ₩31,609 | ₩31,783 | +0.30% | 10.4만 |
|---|
| 2026.02.19 | ₩31,663 | ₩31,730 | ₩31,569 | ₩31,676 | +0.04% | 20.2만 |
|---|
| 2026.02.18 | ₩31,609 | ₩31,663 | ₩31,436 | ₩31,663 | +0.17% | 16.2만 |
|---|
| 2026.02.17 | ₩31,502 | ₩31,536 | ₩31,342 | ₩31,476 | -0.08% | 42.3만 |
|---|
| 2026.02.13 | ₩31,382 | ₩31,502 | ₩31,315 | ₩31,422 | +0.13% | 11.9만 |
|---|
| 2026.02.12 | ₩31,529 | ₩31,529 | ₩31,142 | ₩31,235 | -0.93% | 26만 |
|---|
| 2026.02.11 | ₩31,623 | ₩31,663 | ₩31,436 | ₩31,489 | -0.42% | 30만 |
|---|
| 2026.02.10 | ₩31,583 | ₩31,943 | ₩31,549 | ₩31,663 | +0.25% | 58.3만 |
|---|
| 2026.02.09 | ₩31,609 | ₩31,609 | ₩31,436 | ₩31,516 | -0.30% | 15.4만 |
|---|
| 2026.02.06 | ₩31,743 | ₩32,371 | ₩31,623 | ₩32,010 | +0.84% | 24.7만 |
|---|
| 2026.02.05 | ₩31,756 | ₩31,823 | ₩31,596 | ₩31,596 | -0.50% | 22.2만 |
|---|
| 2026.02.04 | ₩31,663 | ₩31,850 | ₩31,583 | ₩31,716 | +0.17% | 8.5만 |
|---|
| 2026.02.03 | ₩31,676 | ₩31,823 | ₩31,502 | ₩31,583 | -0.30% | 13.9만 |
|---|
| 2026.02.02 | ₩31,649 | ₩31,730 | ₩31,516 | ₩31,676 | +0.08% | 15.9만 |
|---|
| 2026.01.30 | ₩31,556 | ₩31,636 | ₩31,396 | ₩31,596 | +0.13% | 25.3만 |
|---|
| 2026.01.29 | ₩31,596 | ₩31,661 | ₩31,409 | ₩31,556 | -0.13% | 16.9만 |
|---|
| 2026.01.28 | ₩31,689 | ₩31,770 | ₩31,569 | ₩31,609 | -0.25% | 28.6만 |
|---|
| 2026.01.27 | ₩31,823 | ₩31,823 | ₩31,696 | ₩31,783 | -0.13% | 16.6만 |
|---|
| 2026.01.26 | ₩32,170 | ₩32,304 | ₩32,104 | ₩32,197 | +0.08% | 10.7만 |
|---|
| 2026.01.23 | ₩32,090 | ₩32,144 | ₩31,970 | ₩32,104 | +0.04% | 14.9만 |
|---|
| 2026.01.22 | ₩32,037 | ₩32,197 | ₩31,930 | ₩32,077 | +0.13% | 17.6만 |
|---|
| 2026.01.21 | ₩31,917 | ₩32,117 | ₩31,863 | ₩32,037 | +0.38% | 14.5만 |
|---|
| 2026.01.20 | ₩31,930 | ₩31,943 | ₩31,730 | ₩31,770 | -0.50% | 11만 |
|---|
| 2026.01.16 | ₩32,144 | ₩32,210 | ₩32,007 | ₩32,170 | +0.08% | 11.8만 |
|---|
| 2026.01.15 | ₩32,157 | ₩32,197 | ₩32,043 | ₩32,130 | -0.08% | 13.9만 |
|---|
| 2026.01.14 | ₩31,997 | ₩32,170 | ₩31,943 | ₩32,170 | +0.54% | 15.8만 |
|---|
| 2026.01.13 | ₩31,983 | ₩31,983 | ₩31,763 | ₩31,903 | -0.25% | 15.1만 |
|---|
| 2026.01.12 | ₩31,876 | ₩31,983 | ₩31,796 | ₩31,970 | +0.29% | 10.2만 |
|---|
| 2026.01.09 | ₩31,890 | ₩31,997 | ₩31,783 | ₩31,917 | +0.08% | 16.9만 |
|---|
| 2026.01.08 | ₩31,689 | ₩31,930 | ₩31,663 | ₩31,897 | +0.65% | 11.6만 |
|---|
| 2026.01.07 | ₩31,957 | ₩32,037 | ₩31,689 | ₩31,703 | -0.79% | 12.5만 |
|---|
| 2026.01.06 | ₩31,703 | ₩31,970 | ₩31,583 | ₩31,910 | +0.65% | 19만 |
|---|
| 2026.01.05 | ₩31,542 | ₩31,730 | ₩31,249 | ₩31,329 | -0.68% | 14.3만 |
|---|
| 2026.01.02 | ₩31,689 | ₩31,689 | ₩31,449 | ₩31,583 | -0.34% | 6.8만 |
|---|
| 2025.12.31 | ₩31,836 | ₩31,897 | ₩31,489 | ₩31,489 | -1.09% | 27.1만 |
|---|
| 2025.12.30 | ₩31,863 | ₩31,890 | ₩31,787 | ₩31,836 | -0.08% | 8.7만 |
|---|
| 2025.12.29 | ₩31,930 | ₩31,930 | ₩31,823 | ₩31,836 | -0.29% | 9.8만 |
|---|
| 2025.12.26 | ₩31,810 | ₩31,917 | ₩31,756 | ₩31,823 | +0.04% | 11.5만 |
|---|
| 2025.12.24 | ₩31,716 | ₩31,863 | ₩31,703 | ₩31,796 | +0.25% | 5.8만 |
|---|
| 2025.12.23 | ₩31,730 | ₩31,796 | ₩31,689 | ₩31,796 | +0.21% | 5.1만 |
|---|
| 2025.12.22 | ₩31,810 | ₩32,037 | ₩31,730 | ₩32,037 | +0.71% | 9.7만 |
|---|
| 2025.12.19 | ₩31,836 | ₩31,957 | ₩31,810 | ₩31,890 | +0.17% | 8.6만 |
|---|
| 2025.12.18 | ₩31,863 | ₩32,023 | ₩31,823 | ₩31,863 | 0.00% | 13.8만 |
|---|
| 2025.12.17 | ₩31,783 | ₩31,957 | ₩31,783 | ₩31,897 | +0.36% | 6.5만 |
|---|
| 2025.12.16 | ₩32,010 | ₩32,010 | ₩31,609 | ₩31,609 | -1.25% | 15만 |
|---|
| 2025.12.15 | ₩31,930 | ₩32,010 | ₩31,796 | ₩32,010 | +0.25% | 8만 |
|---|
| 2025.12.12 | ₩31,863 | ₩31,890 | ₩31,743 | ₩31,810 | -0.17% | 21만 |
|---|
| 2025.12.11 | ₩31,629 | ₩31,903 | ₩31,609 | ₩31,876 | +0.78% | 10.7만 |
|---|
| 2025.12.10 | ₩31,329 | ₩31,436 | ₩31,262 | ₩31,396 | +0.21% | 11.5만 |
|---|
| 2025.12.09 | ₩31,516 | ₩31,609 | ₩31,329 | ₩31,329 | -0.59% | 18.4만 |
|---|
| 2025.12.08 | ₩31,649 | ₩31,649 | ₩31,409 | ₩31,462 | -0.59% | 15.2만 |
|---|
| 2025.12.05 | ₩31,596 | ₩31,712 | ₩31,542 | ₩31,623 | +0.08% | 8만 |
|---|
| 2025.12.04 | ₩31,770 | ₩31,787 | ₩31,529 | ₩31,736 | -0.11% | 11.7만 |
|---|
| 2025.12.03 | ₩31,756 | ₩31,890 | ₩31,609 | ₩31,810 | +0.17% | 14.5만 |
|---|
| 2025.12.02 | ₩31,943 | ₩31,943 | ₩31,695 | ₩31,743 | -0.63% | 13.9만 |
|---|
| 2025.12.01 | ₩32,251 | ₩32,251 | ₩31,897 | ₩32,104 | -0.46% | 11.6만 |
|---|
| 2025.11.28 | ₩32,210 | ₩32,317 | ₩32,177 | ₩32,317 | +0.33% | 2.2만 |
|---|
| 2025.11.26 | ₩32,077 | ₩32,277 | ₩32,077 | ₩32,251 | +0.54% | 14.2만 |
|---|
| 2025.11.25 | ₩31,890 | ₩32,170 | ₩31,890 | ₩32,117 | +0.71% | 6.8만 |
|---|
| 2025.11.24 | ₩32,010 | ₩32,010 | ₩31,663 | ₩32,010 | 0.00% | 23.4만 |
|---|
| 2025.11.21 | ₩31,970 | ₩32,411 | ₩31,970 | ₩32,237 | +0.84% | 5.9만 |
|---|
| 2025.11.20 | ₩32,077 | ₩32,104 | ₩31,716 | ₩31,730 | -1.08% | 10.7만 |
|---|
| 2025.11.19 | ₩32,157 | ₩32,157 | ₩31,770 | ₩31,783 | -1.16% | 12.9만 |
|---|
| 2025.11.18 | ₩32,144 | ₩32,277 | ₩32,090 | ₩32,157 | +0.04% | 8.3만 |
|---|
| 2025.11.17 | ₩32,264 | ₩32,331 | ₩32,144 | ₩32,144 | -0.37% | 16.6만 |
|---|
| 2025.11.14 | ₩32,331 | ₩32,331 | ₩32,064 | ₩32,264 | -0.21% | 14.7만 |
|---|
| 2025.11.13 | ₩32,170 | ₩32,357 | ₩32,145 | ₩32,251 | +0.25% | 17.4만 |
|---|
| 2025.11.12 | ₩32,277 | ₩32,398 | ₩32,104 | ₩32,104 | -0.54% | 38만 |
|---|
| 2025.11.11 | ₩31,983 | ₩32,331 | ₩31,943 | ₩32,331 | +1.09% | 21.9만 |
|---|
| 2025.11.10 | ₩31,850 | ₩31,957 | ₩31,703 | ₩31,903 | +0.17% | 10.8만 |
|---|
| 2025.11.07 | ₩31,663 | ₩31,863 | ₩31,663 | ₩31,850 | +0.59% | 5.6만 |
|---|
| 2025.11.06 | ₩31,730 | ₩31,770 | ₩31,596 | ₩31,663 | -0.21% | 6.4만 |
|---|
| 2025.11.05 | ₩31,756 | ₩31,917 | ₩31,676 | ₩31,676 | -0.25% | 6.3만 |
|---|
| 2025.11.04 | ₩31,716 | ₩31,823 | ₩31,583 | ₩31,810 | +0.29% | 11.6만 |
|---|
| 2025.11.03 | ₩31,796 | ₩31,796 | ₩31,369 | ₩31,569 | -0.71% | 9.1만 |
|---|
| 2025.10.31 | ₩31,703 | ₩31,863 | ₩31,689 | ₩31,810 | +0.34% | 12.3만 |
|---|
| 2025.10.30 | ₩31,703 | ₩32,110 | ₩31,703 | ₩31,863 | +0.51% | 20.5만 |
|---|
| 2025.10.29 | ₩32,224 | ₩32,224 | ₩31,663 | ₩31,716 | -1.58% | 25.8만 |
|---|
| 2025.10.28 | ₩32,371 | ₩32,438 | ₩31,997 | ₩32,157 | -0.66% | 30.7만 |
|---|
| 2025.10.27 | ₩33,506 | ₩33,506 | ₩32,798 | ₩32,825 | -2.03% | 19만 |
|---|
| 2025.10.24 | ₩32,812 | ₩33,051 | ₩32,812 | ₩32,865 | +0.16% | 13만 |
|---|
| 2025.10.23 | ₩32,852 | ₩33,400 | ₩32,812 | ₩32,812 | -0.12% | 9.9만 |
|---|
| 2025.10.22 | ₩32,878 | ₩33,092 | ₩32,678 | ₩32,678 | -0.61% | 16.8만 |
|---|
| 2025.10.21 | ₩32,838 | ₩33,052 | ₩32,838 | ₩32,959 | +0.37% | 13.2만 |
|---|
| 2025.10.20 | ₩32,772 | ₩33,373 | ₩32,691 | ₩33,226 | +1.39% | 12.2만 |
|---|
| 2025.10.17 | ₩32,438 | ₩32,798 | ₩32,438 | ₩32,718 | +0.86% | 7.1만 |
|---|
| 2025.10.16 | ₩32,798 | ₩32,798 | ₩32,357 | ₩32,451 | -1.06% | 19.5만 |
|---|
| 2025.10.15 | ₩32,598 | ₩32,945 | ₩32,558 | ₩32,758 | +0.49% | 12.4만 |
|---|
| 2025.10.14 | ₩32,518 | ₩32,878 | ₩32,504 | ₩32,865 | +1.07% | 9.9만 |
|---|
| 2025.10.13 | ₩32,531 | ₩32,732 | ₩32,504 | ₩32,544 | +0.04% | 16.2만 |
|---|
| 2025.10.10 | ₩32,611 | ₩32,798 | ₩32,558 | ₩32,558 | -0.16% | 9.5만 |
|---|