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 | ₩29,804 | ₩29,911 | ₩29,684 | ₩29,911 | +0.36% | 3.8만 |
| 2026.10.08 | ₩29,684 | ₩29,751 | ₩29,484 | ₩29,751 | +0.22% | 3.1만 |
| 2026.10.07 | ₩29,697 | ₩29,697 | ₩29,537 | ₩29,577 | -0.40% | 3.5만 |
| 2026.10.06 | ₩29,631 | ₩29,697 | ₩29,591 | ₩29,684 | +0.18% | 8.6만 |
| 2026.10.05 | ₩29,177 | ₩29,537 | ₩29,168 | ₩29,511 | +1.14% | 7.7만 |
| 2026.10.02 | ₩29,297 | ₩29,377 | ₩29,084 | ₩29,217 | -0.27% | 8.7만 |
| 2026.10.01 | ₩29,230 | ₩29,230 | ₩29,057 | ₩29,164 | -0.23% | 5.7만 |
| 2026.09.30 | ₩29,364 | ₩29,364 | ₩29,137 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩29,137 |
| -0.77% |
| 13.5만 |
| 2026.09.29 | ₩29,591 | ₩29,591 | ₩29,404 | ₩29,591 | 0.00% | 1.9만 |
|---|
| 2026.09.28 | ₩29,657 | ₩29,657 | ₩29,497 | ₩29,604 | -0.18% | 3.4만 |
|---|
| 2026.09.25 | ₩29,484 | ₩29,676 | ₩29,484 | ₩29,657 | +0.59% | 3.3만 |
|---|
| 2026.09.24 | ₩29,604 | ₩29,684 | ₩29,537 | ₩29,537 | -0.23% | 6.5만 |
|---|
| 2026.09.23 | ₩29,751 | ₩29,784 | ₩29,577 | ₩29,617 | -0.45% | 4.7만 |
|---|
| 2026.09.22 | ₩29,764 | ₩29,831 | ₩29,711 | ₩29,791 | +0.09% | 5.2만 |
|---|
| 2026.09.21 | ₩29,604 | ₩29,711 | ₩29,537 | ₩29,624 | +0.07% | 9.3만 |
|---|
| 2026.09.18 | ₩29,684 | ₩29,708 | ₩29,577 | ₩29,655 | -0.10% | 9.1만 |
|---|
| 2026.09.17 | ₩29,764 | ₩29,764 | ₩29,624 | ₩29,741 | -0.08% | 4.6만 |
|---|
| 2026.09.16 | ₩29,844 | ₩29,857 | ₩29,657 | ₩29,684 | -0.54% | 6.9만 |
|---|
| 2026.09.15 | ₩29,924 | ₩29,924 | ₩29,711 | ₩29,745 | -0.60% | 3만 |
|---|
| 2026.09.14 | ₩29,977 | ₩29,991 | ₩29,837 | ₩29,937 | -0.13% | 5.4만 |
|---|
| 2026.09.11 | ₩29,937 | ₩29,937 | ₩29,737 | ₩29,817 | -0.40% | 10.6만 |
|---|
| 2026.09.10 | ₩29,884 | ₩29,884 | ₩29,657 | ₩29,724 | -0.54% | 9.7만 |
|---|
| 2026.09.09 | ₩30,124 | ₩30,164 | ₩29,857 | ₩29,924 | -0.66% | 11.3만 |
|---|
| 2026.09.08 | ₩30,218 | ₩30,271 | ₩30,084 | ₩30,124 | -0.31% | 3.3만 |
|---|
| 2026.09.04 | ₩30,551 | ₩30,551 | ₩30,371 | ₩30,378 | -0.57% | 6.5만 |
|---|
| 2026.09.03 | ₩30,471 | ₩30,638 | ₩30,431 | ₩30,578 | +0.35% | 6.7만 |
|---|
| 2026.09.02 | ₩30,404 | ₩30,551 | ₩30,391 | ₩30,458 | +0.18% | 5.9만 |
|---|
| 2026.09.01 | ₩30,631 | ₩30,631 | ₩30,392 | ₩30,418 | -0.70% | 9.4만 |
|---|
| 2026.08.31 | ₩30,658 | ₩30,751 | ₩30,578 | ₩30,685 | +0.09% | 6.1만 |
|---|
| 2026.08.28 | ₩30,991 | ₩31,098 | ₩30,965 | ₩30,965 | -0.09% | 8.4만 |
|---|
| 2026.08.27 | ₩31,031 | ₩31,077 | ₩30,911 | ₩30,938 | -0.30% | 6.3만 |
|---|
| 2026.08.26 | ₩31,058 | ₩31,232 | ₩30,947 | ₩31,125 | +0.21% | 6.8만 |
|---|
| 2026.08.25 | ₩31,071 | ₩31,147 | ₩31,018 | ₩31,125 | +0.17% | 7.5만 |
|---|
| 2026.08.24 | ₩30,818 | ₩31,071 | ₩30,818 | ₩30,951 | +0.43% | 8.1만 |
|---|
| 2026.08.21 | ₩30,871 | ₩31,005 | ₩30,845 | ₩30,898 | +0.09% | 11.8만 |
|---|
| 2026.08.20 | ₩30,885 | ₩31,045 | ₩30,805 | ₩30,805 | -0.26% | 8.7만 |
|---|
| 2026.08.19 | ₩30,898 | ₩31,099 | ₩30,898 | ₩30,965 | +0.22% | 7.9만 |
|---|
| 2026.08.18 | ₩30,871 | ₩31,018 | ₩30,805 | ₩30,805 | -0.22% | 11.6만 |
|---|
| 2026.08.17 | ₩30,951 | ₩30,978 | ₩30,778 | ₩30,778 | -0.56% | 16.6만 |
|---|
| 2026.08.14 | ₩30,965 | ₩31,111 | ₩30,871 | ₩31,031 | +0.22% | 14.2만 |
|---|
| 2026.08.13 | ₩30,978 | ₩31,085 | ₩30,911 | ₩30,951 | -0.09% | 17.3만 |
|---|
| 2026.08.12 | ₩30,885 | ₩31,005 | ₩30,829 | ₩30,871 | -0.04% | 17.5만 |
|---|
| 2026.08.11 | ₩30,871 | ₩31,005 | ₩30,845 | ₩30,938 | +0.22% | 18.8만 |
|---|
| 2026.08.10 | ₩30,778 | ₩30,925 | ₩30,735 | ₩30,858 | +0.26% | 34.8만 |
|---|
| 2026.08.07 | ₩30,765 | ₩30,885 | ₩30,618 | ₩30,818 | +0.17% | 8.6만 |
|---|
| 2026.08.06 | ₩30,725 | ₩30,765 | ₩30,570 | ₩30,698 | -0.09% | 11.7만 |
|---|
| 2026.08.05 | ₩30,685 | ₩30,685 | ₩30,471 | ₩30,618 | -0.22% | 13.2만 |
|---|
| 2026.08.04 | ₩30,364 | ₩30,618 | ₩30,227 | ₩30,551 | +0.62% | 19.7만 |
|---|
| 2026.08.03 | ₩30,284 | ₩30,458 | ₩30,284 | ₩30,364 | +0.26% | 12.9만 |
|---|
| 2026.07.31 | ₩30,164 | ₩30,278 | ₩30,057 | ₩30,218 | +0.18% | 10만 |
|---|
| 2026.07.30 | ₩30,431 | ₩30,564 | ₩30,196 | ₩30,444 | +0.04% | 5.5만 |
|---|
| 2026.07.29 | ₩30,778 | ₩30,818 | ₩30,618 | ₩30,618 | -0.52% | 5.3만 |
|---|
| 2026.07.28 | ₩30,618 | ₩30,811 | ₩30,618 | ₩30,751 | +0.44% | 9.3만 |
|---|
| 2026.07.27 | ₩30,645 | ₩30,645 | ₩30,204 | ₩30,404 | -0.78% | 6.1만 |
|---|
| 2026.07.24 | ₩30,057 | ₩30,338 | ₩30,017 | ₩30,191 | +0.44% | 7.7만 |
|---|
| 2026.07.23 | ₩29,857 | ₩30,084 | ₩29,811 | ₩29,991 | +0.45% | 7.2만 |
|---|
| 2026.07.22 | ₩29,817 | ₩29,937 | ₩29,811 | ₩29,871 | +0.18% | 5.9만 |
|---|
| 2026.07.21 | ₩29,857 | ₩29,951 | ₩29,617 | ₩29,831 | -0.09% | 6.3만 |
|---|
| 2026.07.20 | ₩30,564 | ₩30,671 | ₩30,484 | ₩30,645 | +0.26% | 5만 |
|---|
| 2026.07.17 | ₩30,404 | ₩30,498 | ₩30,098 | ₩30,111 | -0.97% | 7.3만 |
|---|
| 2026.07.16 | ₩30,258 | ₩30,518 | ₩30,258 | ₩30,511 | +0.84% | 7.4만 |
|---|
| 2026.07.15 | ₩30,138 | ₩30,338 | ₩30,138 | ₩30,164 | +0.09% | 8.1만 |
|---|
| 2026.07.14 | ₩30,311 | ₩30,351 | ₩30,218 | ₩30,218 | -0.31% | 7.6만 |
|---|
| 2026.07.13 | ₩30,685 | ₩30,685 | ₩30,398 | ₩30,418 | -0.87% | 3.3만 |
|---|
| 2026.07.10 | ₩30,284 | ₩30,431 | ₩30,238 | ₩30,391 | +0.35% | 7.8만 |
|---|
| 2026.07.09 | ₩30,218 | ₩30,311 | ₩30,098 | ₩30,218 | 0.00% | 6.8만 |
|---|
| 2026.07.08 | ₩30,458 | ₩30,458 | ₩30,138 | ₩30,218 | -0.79% | 7.4만 |
|---|
| 2026.07.07 | ₩30,391 | ₩30,458 | ₩30,276 | ₩30,312 | -0.26% | 3.9만 |
|---|
| 2026.07.06 | ₩30,324 | ₩30,324 | ₩30,112 | ₩30,271 | -0.18% | 5.1만 |
|---|
| 2026.07.02 | ₩30,098 | ₩30,271 | ₩30,044 | ₩30,231 | +0.44% | 12.4만 |
|---|
| 2026.07.01 | ₩29,684 | ₩30,244 | ₩29,684 | ₩30,004 | +1.08% | 10.8만 |
|---|
| 2026.06.30 | ₩29,617 | ₩29,671 | ₩29,466 | ₩29,617 | 0.00% | 5.1만 |
|---|
| 2026.06.29 | ₩29,964 | ₩30,004 | ₩29,777 | ₩29,777 | -0.62% | 13.9만 |
|---|
| 2026.06.26 | ₩29,617 | ₩29,924 | ₩29,617 | ₩29,871 | +0.86% | 15.7만 |
|---|
| 2026.06.25 | ₩29,644 | ₩29,884 | ₩29,617 | ₩29,631 | -0.05% | 11만 |
|---|
| 2026.06.24 | ₩29,564 | ₩29,791 | ₩29,564 | ₩29,707 | +0.48% | 7.7만 |
|---|
| 2026.06.23 | ₩29,270 | ₩29,551 | ₩29,270 | ₩29,537 | +0.91% | 5.2만 |
|---|
| 2026.06.22 | ₩29,364 | ₩29,364 | ₩29,204 | ₩29,230 | -0.45% | 4.9만 |
|---|
| 2026.06.18 | ₩29,697 | ₩29,697 | ₩29,390 | ₩29,470 | -0.76% | 4.9만 |
|---|
| 2026.06.17 | ₩29,844 | ₩30,017 | ₩29,410 | ₩29,520 | -1.09% | 10.4만 |
|---|
| 2026.06.16 | ₩29,911 | ₩29,977 | ₩29,817 | ₩29,951 | +0.13% | 4.9만 |
|---|
| 2026.06.15 | ₩29,711 | ₩29,884 | ₩29,711 | ₩29,804 | +0.31% | 4.8만 |
|---|
| 2026.06.12 | ₩29,644 | ₩29,737 | ₩29,564 | ₩29,684 | +0.14% | 4.1만 |
|---|
| 2026.06.11 | ₩29,697 | ₩29,789 | ₩29,497 | ₩29,617 | -0.27% | 5.3만 |
|---|
| 2026.06.10 | ₩29,751 | ₩29,791 | ₩29,591 | ₩29,604 | -0.49% | 6만 |
|---|
| 2026.06.09 | ₩29,457 | ₩29,724 | ₩29,444 | ₩29,724 | +0.91% | 4.2만 |
|---|
| 2026.06.08 | ₩29,390 | ₩29,524 | ₩29,330 | ₩29,330 | -0.20% | 6.8만 |
|---|
| 2026.06.05 | ₩29,604 | ₩29,617 | ₩29,457 | ₩29,497 | -0.36% | 5.4만 |
|---|
| 2026.06.04 | ₩29,364 | ₩29,537 | ₩29,350 | ₩29,390 | +0.09% | 5.3만 |
|---|
| 2026.06.03 | ₩29,110 | ₩29,264 | ₩29,110 | ₩29,164 | +0.18% | 5.2만 |
|---|
| 2026.06.02 | ₩29,124 | ₩29,190 | ₩28,990 | ₩29,097 | -0.09% | 8.9만 |
|---|
| 2026.06.01 | ₩29,350 | ₩29,377 | ₩29,190 | ₩29,190 | -0.55% | 9.1만 |
|---|
| 2026.05.29 | ₩29,617 | ₩29,617 | ₩29,404 | ₩29,470 | -0.50% | 6.1만 |
|---|
| 2026.05.28 | ₩29,591 | ₩29,591 | ₩29,457 | ₩29,577 | -0.05% | 7.7만 |
|---|
| 2026.05.27 | ₩29,604 | ₩29,711 | ₩29,484 | ₩29,591 | -0.05% | 5.5만 |
|---|
| 2026.05.26 | ₩29,684 | ₩29,684 | ₩29,484 | ₩29,564 | -0.40% | 11.6만 |
|---|
| 2026.05.22 | ₩29,951 | ₩30,004 | ₩29,804 | ₩30,004 | +0.18% | 5.6만 |
|---|
| 2026.05.21 | ₩29,777 | ₩29,871 | ₩29,497 | ₩29,871 | +0.31% | 7.5만 |
|---|
| 2026.05.20 | ₩29,791 | ₩29,791 | ₩29,569 | ₩29,711 | -0.27% | 7.2만 |
|---|
| 2026.05.19 | ₩29,697 | ₩29,884 | ₩29,591 | ₩29,657 | -0.13% | 13.8만 |
|---|
| 2026.05.18 | ₩29,297 | ₩29,607 | ₩29,297 | ₩29,488 | +0.65% | 13.6만 |
|---|
| 2026.05.15 | ₩29,511 | ₩29,584 | ₩29,404 | ₩29,404 | -0.36% | 8.1만 |
|---|
| 2026.05.14 | ₩29,364 | ₩29,597 | ₩29,364 | ₩29,517 | +0.52% | 7만 |
|---|
| 2026.05.13 | ₩29,524 | ₩29,524 | ₩29,230 | ₩29,430 | -0.32% | 10.4만 |
|---|
| 2026.05.12 | ₩29,430 | ₩29,604 | ₩29,310 | ₩29,591 | +0.54% | 12.2만 |
|---|
| 2026.05.11 | ₩29,444 | ₩29,521 | ₩29,270 | ₩29,310 | -0.45% | 11.6만 |
|---|
| 2026.05.08 | ₩29,884 | ₩29,884 | ₩29,390 | ₩29,404 | -1.61% | 14.7만 |
|---|
| 2026.05.07 | ₩29,804 | ₩29,857 | ₩29,684 | ₩29,791 | -0.04% | 6.6만 |
|---|
| 2026.05.06 | ₩29,817 | ₩29,951 | ₩29,697 | ₩29,732 | -0.29% | 14.5만 |
|---|
| 2026.05.05 | ₩29,817 | ₩29,937 | ₩29,791 | ₩29,791 | -0.09% | 8.8만 |
|---|
| 2026.05.04 | ₩29,857 | ₩29,991 | ₩29,717 | ₩29,791 | -0.22% | 9.4만 |
|---|
| 2026.05.01 | ₩30,098 | ₩30,178 | ₩29,892 | ₩29,937 | -0.53% | 10.8만 |
|---|
| 2026.04.30 | ₩29,857 | ₩30,040 | ₩29,851 | ₩30,017 | +0.54% | 17.1만 |
|---|
| 2026.04.29 | ₩29,951 | ₩30,015 | ₩29,828 | ₩29,884 | -0.22% | 12.5만 |
|---|
| 2026.04.28 | ₩30,031 | ₩30,138 | ₩29,871 | ₩29,871 | -0.53% | 8.1만 |
|---|
| 2026.04.27 | ₩29,951 | ₩30,144 | ₩29,937 | ₩29,937 | -0.04% | 5.8만 |
|---|
| 2026.04.24 | ₩30,471 | ₩30,471 | ₩30,231 | ₩30,324 | -0.48% | 5.9만 |
|---|
| 2026.04.23 | ₩30,351 | ₩30,471 | ₩30,231 | ₩30,471 | +0.40% | 16.6만 |
|---|
| 2026.04.22 | ₩30,818 | ₩30,818 | ₩30,351 | ₩30,391 | -1.39% | 6.6만 |
|---|
| 2026.04.21 | ₩30,818 | ₩30,818 | ₩30,431 | ₩30,464 | -1.15% | 5.6만 |
|---|
| 2026.04.20 | ₩30,658 | ₩30,791 | ₩30,604 | ₩30,698 | +0.13% | 5.3만 |
|---|
| 2026.04.17 | ₩30,685 | ₩30,803 | ₩30,618 | ₩30,791 | +0.35% | 15.1만 |
|---|
| 2026.04.16 | ₩30,645 | ₩30,685 | ₩30,551 | ₩30,631 | -0.04% | 14.2만 |
|---|
| 2026.04.15 | ₩30,658 | ₩30,658 | ₩30,444 | ₩30,591 | -0.22% | 14.8만 |
|---|
| 2026.04.14 | ₩30,551 | ₩30,631 | ₩30,471 | ₩30,564 | +0.04% | 7.5만 |
|---|
| 2026.04.13 | ₩30,311 | ₩30,551 | ₩30,271 | ₩30,551 | +0.79% | 6.2만 |
|---|
| 2026.04.10 | ₩30,645 | ₩30,645 | ₩30,258 | ₩30,338 | -1.00% | 5.5만 |
|---|
| 2026.04.09 | ₩30,578 | ₩30,618 | ₩30,391 | ₩30,551 | -0.09% | 9.3만 |
|---|
| 2026.04.08 | ₩30,418 | ₩30,591 | ₩30,364 | ₩30,591 | +0.57% | 7.8만 |
|---|
| 2026.04.07 | ₩30,218 | ₩30,218 | ₩30,037 | ₩30,124 | -0.31% | 10.6만 |
|---|
| 2026.04.06 | ₩30,098 | ₩30,218 | ₩30,057 | ₩30,215 | +0.39% | 7.8만 |
|---|
| 2026.04.02 | ₩29,817 | ₩30,118 | ₩29,757 | ₩30,111 | +0.98% | 8만 |
|---|
| 2026.04.01 | ₩29,884 | ₩30,017 | ₩29,817 | ₩29,897 | +0.04% | 7.7만 |
|---|
| 2026.03.31 | ₩29,604 | ₩29,857 | ₩29,484 | ₩29,817 | +0.72% | 15.3만 |
|---|
| 2026.03.30 | ₩29,551 | ₩29,724 | ₩29,437 | ₩29,524 | -0.09% | 11.9만 |
|---|
| 2026.03.27 | ₩29,644 | ₩29,651 | ₩29,284 | ₩29,350 | -0.99% | 11.9만 |
|---|
| 2026.03.26 | ₩29,764 | ₩29,964 | ₩29,677 | ₩29,717 | -0.16% | 8.8만 |
|---|
| 2026.03.25 | ₩30,204 | ₩30,246 | ₩29,925 | ₩30,071 | -0.44% | 9.6만 |
|---|
| 2026.03.24 | ₩29,964 | ₩30,178 | ₩29,911 | ₩30,031 | +0.22% | 15.3만 |
|---|
| 2026.03.23 | ₩30,258 | ₩30,258 | ₩29,951 | ₩29,951 | -1.01% | 8.8만 |
|---|
| 2026.03.20 | ₩30,391 | ₩30,391 | ₩29,911 | ₩29,964 | -1.40% | 20.1만 |
|---|
| 2026.03.19 | ₩30,351 | ₩30,444 | ₩30,151 | ₩30,311 | -0.13% | 20.4만 |
|---|
| 2026.03.18 | ₩30,805 | ₩30,805 | ₩30,378 | ₩30,404 | -1.30% | 17만 |
|---|
| 2026.03.17 | ₩31,058 | ₩31,125 | ₩30,905 | ₩30,925 | -0.43% | 15만 |
|---|
| 2026.03.16 | ₩30,751 | ₩30,965 | ₩30,751 | ₩30,818 | +0.22% | 4.9만 |
|---|
| 2026.03.13 | ₩30,765 | ₩30,831 | ₩30,551 | ₩30,685 | -0.26% | 9.2만 |
|---|
| 2026.03.12 | ₩30,751 | ₩30,918 | ₩30,471 | ₩30,484 | -0.87% | 15.6만 |
|---|
| 2026.03.11 | ₩31,071 | ₩31,071 | ₩30,751 | ₩30,778 | -0.94% | 19.5만 |
|---|
| 2026.03.10 | ₩31,285 | ₩31,285 | ₩30,938 | ₩30,991 | -0.94% | 7.5만 |
|---|
| 2026.03.09 | ₩31,071 | ₩31,365 | ₩30,885 | ₩31,338 | +0.86% | 17.2만 |
|---|
| 2026.03.06 | ₩31,191 | ₩31,325 | ₩31,058 | ₩31,292 | +0.32% | 12.4만 |
|---|
| 2026.03.05 | ₩31,645 | ₩31,645 | ₩31,341 | ₩31,378 | -0.84% | 14.2만 |
|---|
| 2026.03.04 | ₩31,752 | ₩31,805 | ₩31,552 | ₩31,738 | -0.04% | 16.6만 |
|---|
| 2026.03.03 | ₩31,698 | ₩31,778 | ₩31,365 | ₩31,725 | +0.08% | 17만 |
|---|
| 2026.03.02 | ₩31,859 | ₩31,965 | ₩31,685 | ₩31,872 | +0.04% | 12.4만 |
|---|
| 2026.02.27 | ₩31,632 | ₩31,912 | ₩31,605 | ₩31,872 | +0.76% | 12.1만 |
|---|
| 2026.02.26 | ₩31,538 | ₩31,656 | ₩31,485 | ₩31,645 | +0.34% | 9.7만 |
|---|
| 2026.02.25 | ₩31,485 | ₩31,485 | ₩31,205 | ₩31,432 | -0.17% | 15.3만 |
|---|
| 2026.02.24 | ₩31,325 | ₩31,485 | ₩31,285 | ₩31,485 | +0.51% | 11.5만 |
|---|
| 2026.02.23 | ₩31,632 | ₩31,692 | ₩31,418 | ₩31,525 | -0.34% | 15.9만 |
|---|
| 2026.02.20 | ₩31,645 | ₩31,738 | ₩31,565 | ₩31,738 | +0.30% | 10.4만 |
|---|
| 2026.02.19 | ₩31,618 | ₩31,685 | ₩31,525 | ₩31,632 | +0.04% | 20.2만 |
|---|
| 2026.02.18 | ₩31,565 | ₩31,618 | ₩31,392 | ₩31,618 | +0.17% | 16.2만 |
|---|
| 2026.02.17 | ₩31,458 | ₩31,492 | ₩31,298 | ₩31,432 | -0.08% | 42.3만 |
|---|
| 2026.02.13 | ₩31,338 | ₩31,458 | ₩31,272 | ₩31,378 | +0.13% | 11.9만 |
|---|
| 2026.02.12 | ₩31,485 | ₩31,485 | ₩31,098 | ₩31,191 | -0.93% | 26만 |
|---|
| 2026.02.11 | ₩31,578 | ₩31,618 | ₩31,392 | ₩31,445 | -0.42% | 30만 |
|---|
| 2026.02.10 | ₩31,538 | ₩31,899 | ₩31,505 | ₩31,618 | +0.25% | 58.3만 |
|---|
| 2026.02.09 | ₩31,565 | ₩31,565 | ₩31,392 | ₩31,472 | -0.30% | 15.4만 |
|---|
| 2026.02.06 | ₩31,698 | ₩32,325 | ₩31,578 | ₩31,965 | +0.84% | 24.7만 |
|---|
| 2026.02.05 | ₩31,712 | ₩31,778 | ₩31,552 | ₩31,552 | -0.50% | 22.2만 |
|---|
| 2026.02.04 | ₩31,618 | ₩31,805 | ₩31,538 | ₩31,672 | +0.17% | 8.5만 |
|---|
| 2026.02.03 | ₩31,632 | ₩31,778 | ₩31,458 | ₩31,538 | -0.30% | 13.9만 |
|---|
| 2026.02.02 | ₩31,605 | ₩31,685 | ₩31,472 | ₩31,632 | +0.08% | 15.9만 |
|---|
| 2026.01.30 | ₩31,512 | ₩31,592 | ₩31,352 | ₩31,552 | +0.13% | 25.3만 |
|---|
| 2026.01.29 | ₩31,552 | ₩31,617 | ₩31,365 | ₩31,512 | -0.13% | 16.9만 |
|---|
| 2026.01.28 | ₩31,645 | ₩31,725 | ₩31,525 | ₩31,565 | -0.25% | 28.6만 |
|---|
| 2026.01.27 | ₩31,778 | ₩31,778 | ₩31,652 | ₩31,738 | -0.13% | 16.6만 |
|---|
| 2026.01.26 | ₩32,125 | ₩32,259 | ₩32,059 | ₩32,152 | +0.08% | 10.7만 |
|---|
| 2026.01.23 | ₩32,045 | ₩32,099 | ₩31,925 | ₩32,059 | +0.04% | 14.9만 |
|---|
| 2026.01.22 | ₩31,992 | ₩32,152 | ₩31,885 | ₩32,032 | +0.13% | 17.6만 |
|---|
| 2026.01.21 | ₩31,872 | ₩32,072 | ₩31,819 | ₩31,992 | +0.38% | 14.5만 |
|---|
| 2026.01.20 | ₩31,885 | ₩31,899 | ₩31,685 | ₩31,725 | -0.50% | 11만 |
|---|
| 2026.01.16 | ₩32,099 | ₩32,165 | ₩31,963 | ₩32,125 | +0.08% | 11.8만 |
|---|
| 2026.01.15 | ₩32,112 | ₩32,152 | ₩31,999 | ₩32,085 | -0.08% | 13.9만 |
|---|
| 2026.01.14 | ₩31,952 | ₩32,125 | ₩31,899 | ₩32,125 | +0.54% | 15.8만 |
|---|
| 2026.01.13 | ₩31,939 | ₩31,939 | ₩31,718 | ₩31,859 | -0.25% | 15.1만 |
|---|
| 2026.01.12 | ₩31,832 | ₩31,939 | ₩31,752 | ₩31,925 | +0.29% | 10.2만 |
|---|
| 2026.01.09 | ₩31,845 | ₩31,952 | ₩31,738 | ₩31,872 | +0.08% | 16.9만 |
|---|
| 2026.01.08 | ₩31,645 | ₩31,885 | ₩31,618 | ₩31,852 | +0.65% | 11.6만 |
|---|
| 2026.01.07 | ₩31,912 | ₩31,992 | ₩31,645 | ₩31,658 | -0.79% | 12.5만 |
|---|
| 2026.01.06 | ₩31,658 | ₩31,925 | ₩31,538 | ₩31,865 | +0.65% | 19만 |
|---|
| 2026.01.05 | ₩31,498 | ₩31,685 | ₩31,205 | ₩31,285 | -0.68% | 14.3만 |
|---|
| 2026.01.02 | ₩31,645 | ₩31,645 | ₩31,405 | ₩31,538 | -0.34% | 6.8만 |
|---|
| 2025.12.31 | ₩31,792 | ₩31,852 | ₩31,445 | ₩31,445 | -1.09% | 27.1만 |
|---|
| 2025.12.30 | ₩31,819 | ₩31,845 | ₩31,742 | ₩31,792 | -0.08% | 8.7만 |
|---|
| 2025.12.29 | ₩31,885 | ₩31,885 | ₩31,778 | ₩31,792 | -0.29% | 9.8만 |
|---|
| 2025.12.26 | ₩31,765 | ₩31,872 | ₩31,712 | ₩31,778 | +0.04% | 11.5만 |
|---|
| 2025.12.24 | ₩31,672 | ₩31,819 | ₩31,658 | ₩31,752 | +0.25% | 5.8만 |
|---|
| 2025.12.23 | ₩31,685 | ₩31,752 | ₩31,645 | ₩31,752 | +0.21% | 5.1만 |
|---|
| 2025.12.22 | ₩31,765 | ₩31,992 | ₩31,685 | ₩31,992 | +0.71% | 9.7만 |
|---|
| 2025.12.19 | ₩31,792 | ₩31,912 | ₩31,765 | ₩31,845 | +0.17% | 8.6만 |
|---|
| 2025.12.18 | ₩31,819 | ₩31,979 | ₩31,778 | ₩31,819 | 0.00% | 13.8만 |
|---|
| 2025.12.17 | ₩31,738 | ₩31,912 | ₩31,738 | ₩31,852 | +0.36% | 6.5만 |
|---|
| 2025.12.16 | ₩31,965 | ₩31,965 | ₩31,565 | ₩31,565 | -1.25% | 15만 |
|---|
| 2025.12.15 | ₩31,885 | ₩31,965 | ₩31,752 | ₩31,965 | +0.25% | 8만 |
|---|
| 2025.12.12 | ₩31,819 | ₩31,845 | ₩31,698 | ₩31,765 | -0.17% | 21만 |
|---|
| 2025.12.11 | ₩31,585 | ₩31,859 | ₩31,565 | ₩31,832 | +0.78% | 10.7만 |
|---|
| 2025.12.10 | ₩31,285 | ₩31,392 | ₩31,218 | ₩31,352 | +0.21% | 11.5만 |
|---|
| 2025.12.09 | ₩31,472 | ₩31,565 | ₩31,285 | ₩31,285 | -0.59% | 18.4만 |
|---|
| 2025.12.08 | ₩31,605 | ₩31,605 | ₩31,365 | ₩31,418 | -0.59% | 15.2만 |
|---|
| 2025.12.05 | ₩31,552 | ₩31,668 | ₩31,498 | ₩31,578 | +0.08% | 8만 |
|---|
| 2025.12.04 | ₩31,725 | ₩31,742 | ₩31,485 | ₩31,692 | -0.11% | 11.7만 |
|---|
| 2025.12.03 | ₩31,712 | ₩31,845 | ₩31,565 | ₩31,765 | +0.17% | 14.5만 |
|---|
| 2025.12.02 | ₩31,899 | ₩31,899 | ₩31,650 | ₩31,698 | -0.63% | 13.9만 |
|---|
| 2025.12.01 | ₩32,205 | ₩32,205 | ₩31,852 | ₩32,059 | -0.46% | 11.6만 |
|---|
| 2025.11.28 | ₩32,165 | ₩32,272 | ₩32,132 | ₩32,272 | +0.33% | 2.2만 |
|---|
| 2025.11.26 | ₩32,032 | ₩32,232 | ₩32,032 | ₩32,205 | +0.54% | 14.2만 |
|---|
| 2025.11.25 | ₩31,845 | ₩32,125 | ₩31,845 | ₩32,072 | +0.71% | 6.8만 |
|---|
| 2025.11.24 | ₩31,965 | ₩31,965 | ₩31,618 | ₩31,965 | 0.00% | 23.4만 |
|---|
| 2025.11.21 | ₩31,925 | ₩32,366 | ₩31,925 | ₩32,192 | +0.84% | 5.9만 |
|---|
| 2025.11.20 | ₩32,032 | ₩32,059 | ₩31,672 | ₩31,685 | -1.08% | 10.7만 |
|---|
| 2025.11.19 | ₩32,112 | ₩32,112 | ₩31,725 | ₩31,738 | -1.16% | 12.9만 |
|---|
| 2025.11.18 | ₩32,099 | ₩32,232 | ₩32,045 | ₩32,112 | +0.04% | 8.3만 |
|---|
| 2025.11.17 | ₩32,219 | ₩32,285 | ₩32,099 | ₩32,099 | -0.37% | 16.6만 |
|---|
| 2025.11.14 | ₩32,285 | ₩32,285 | ₩32,019 | ₩32,219 | -0.21% | 14.7만 |
|---|
| 2025.11.13 | ₩32,125 | ₩32,312 | ₩32,100 | ₩32,205 | +0.25% | 17.4만 |
|---|
| 2025.11.12 | ₩32,232 | ₩32,352 | ₩32,059 | ₩32,059 | -0.54% | 38만 |
|---|
| 2025.11.11 | ₩31,939 | ₩32,285 | ₩31,899 | ₩32,285 | +1.09% | 21.9만 |
|---|
| 2025.11.10 | ₩31,805 | ₩31,912 | ₩31,658 | ₩31,859 | +0.17% | 10.8만 |
|---|
| 2025.11.07 | ₩31,618 | ₩31,819 | ₩31,618 | ₩31,805 | +0.59% | 5.6만 |
|---|
| 2025.11.06 | ₩31,685 | ₩31,725 | ₩31,552 | ₩31,618 | -0.21% | 6.4만 |
|---|
| 2025.11.05 | ₩31,712 | ₩31,872 | ₩31,632 | ₩31,632 | -0.25% | 6.3만 |
|---|
| 2025.11.04 | ₩31,672 | ₩31,778 | ₩31,538 | ₩31,765 | +0.29% | 11.6만 |
|---|
| 2025.11.03 | ₩31,752 | ₩31,752 | ₩31,325 | ₩31,525 | -0.71% | 9.1만 |
|---|
| 2025.10.31 | ₩31,658 | ₩31,819 | ₩31,645 | ₩31,765 | +0.34% | 12.3만 |
|---|
| 2025.10.30 | ₩31,658 | ₩32,065 | ₩31,658 | ₩31,819 | +0.51% | 20.5만 |
|---|
| 2025.10.29 | ₩32,179 | ₩32,179 | ₩31,618 | ₩31,672 | -1.58% | 25.8만 |
|---|
| 2025.10.28 | ₩32,325 | ₩32,392 | ₩31,952 | ₩32,112 | -0.66% | 30.7만 |
|---|
| 2025.10.27 | ₩33,459 | ₩33,459 | ₩32,752 | ₩32,779 | -2.03% | 19만 |
|---|
| 2025.10.24 | ₩32,766 | ₩33,005 | ₩32,766 | ₩32,819 | +0.16% | 13만 |
|---|
| 2025.10.23 | ₩32,806 | ₩33,353 | ₩32,766 | ₩32,766 | -0.12% | 9.9만 |
|---|
| 2025.10.22 | ₩32,832 | ₩33,046 | ₩32,632 | ₩32,632 | -0.61% | 16.8만 |
|---|
| 2025.10.21 | ₩32,792 | ₩33,006 | ₩32,792 | ₩32,912 | +0.37% | 13.2만 |
|---|
| 2025.10.20 | ₩32,726 | ₩33,326 | ₩32,646 | ₩33,179 | +1.39% | 12.2만 |
|---|
| 2025.10.17 | ₩32,392 | ₩32,752 | ₩32,392 | ₩32,672 | +0.86% | 7.1만 |
|---|
| 2025.10.16 | ₩32,752 | ₩32,752 | ₩32,312 | ₩32,406 | -1.06% | 19.5만 |
|---|
| 2025.10.15 | ₩32,552 | ₩32,899 | ₩32,512 | ₩32,712 | +0.49% | 12.4만 |
|---|
| 2025.10.14 | ₩32,472 | ₩32,832 | ₩32,459 | ₩32,819 | +1.07% | 9.9만 |
|---|
| 2025.10.13 | ₩32,486 | ₩32,686 | ₩32,459 | ₩32,499 | +0.04% | 16.2만 |
|---|
| 2025.10.10 | ₩32,566 | ₩32,752 | ₩32,512 | ₩32,512 | -0.16% | 9.5만 |
|---|