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 | ₩29,868 | ₩29,975 | ₩29,747 | ₩29,975 | +0.36% | 3.8만 |
| 2026.10.08 | ₩29,747 | ₩29,814 | ₩29,547 | ₩29,814 | +0.22% | 3.1만 |
| 2026.10.07 | ₩29,761 | ₩29,761 | ₩29,600 | ₩29,640 | -0.40% | 3.5만 |
| 2026.10.06 | ₩29,694 | ₩29,761 | ₩29,654 | ₩29,747 | +0.18% | 8.6만 |
| 2026.10.05 | ₩29,239 | ₩29,600 | ₩29,230 | ₩29,574 | +1.14% | 7.7만 |
| 2026.10.02 | ₩29,360 | ₩29,440 | ₩29,146 | ₩29,279 | -0.27% | 8.7만 |
| 2026.10.01 | ₩29,293 | ₩29,293 | ₩29,119 | ₩29,226 | -0.23% | 5.7만 |
| 2026.09.30 | ₩29,426 | ₩29,426 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩29,199 |
| -0.77% |
| 13.5만 |
| 2026.09.29 | ₩29,654 | ₩29,654 | ₩29,467 | ₩29,654 | 0.00% | 1.9만 |
|---|
| 2026.09.28 | ₩29,721 | ₩29,721 | ₩29,560 | ₩29,667 | -0.18% | 3.4만 |
|---|
| 2026.09.25 | ₩29,547 | ₩29,739 | ₩29,547 | ₩29,721 | +0.59% | 3.3만 |
|---|
| 2026.09.24 | ₩29,667 | ₩29,747 | ₩29,600 | ₩29,600 | -0.23% | 6.5만 |
|---|
| 2026.09.23 | ₩29,814 | ₩29,848 | ₩29,640 | ₩29,681 | -0.45% | 4.7만 |
|---|
| 2026.09.22 | ₩29,828 | ₩29,894 | ₩29,774 | ₩29,854 | +0.09% | 5.2만 |
|---|
| 2026.09.21 | ₩29,667 | ₩29,774 | ₩29,600 | ₩29,687 | +0.07% | 9.3만 |
|---|
| 2026.09.18 | ₩29,747 | ₩29,771 | ₩29,640 | ₩29,718 | -0.10% | 9.1만 |
|---|
| 2026.09.17 | ₩29,828 | ₩29,828 | ₩29,687 | ₩29,805 | -0.08% | 4.6만 |
|---|
| 2026.09.16 | ₩29,908 | ₩29,921 | ₩29,721 | ₩29,747 | -0.54% | 6.9만 |
|---|
| 2026.09.15 | ₩29,988 | ₩29,988 | ₩29,774 | ₩29,809 | -0.60% | 3만 |
|---|
| 2026.09.14 | ₩30,041 | ₩30,055 | ₩29,901 | ₩30,001 | -0.13% | 5.4만 |
|---|
| 2026.09.11 | ₩30,001 | ₩30,001 | ₩29,801 | ₩29,881 | -0.40% | 10.6만 |
|---|
| 2026.09.10 | ₩29,948 | ₩29,948 | ₩29,721 | ₩29,787 | -0.54% | 9.7만 |
|---|
| 2026.09.09 | ₩30,189 | ₩30,229 | ₩29,921 | ₩29,988 | -0.66% | 11.3만 |
|---|
| 2026.09.08 | ₩30,282 | ₩30,336 | ₩30,148 | ₩30,189 | -0.31% | 3.3만 |
|---|
| 2026.09.04 | ₩30,616 | ₩30,616 | ₩30,436 | ₩30,443 | -0.57% | 6.5만 |
|---|
| 2026.09.03 | ₩30,536 | ₩30,703 | ₩30,496 | ₩30,643 | +0.35% | 6.7만 |
|---|
| 2026.09.02 | ₩30,469 | ₩30,616 | ₩30,456 | ₩30,523 | +0.18% | 5.9만 |
|---|
| 2026.09.01 | ₩30,697 | ₩30,697 | ₩30,457 | ₩30,483 | -0.70% | 9.4만 |
|---|
| 2026.08.31 | ₩30,723 | ₩30,817 | ₩30,643 | ₩30,750 | +0.09% | 6.1만 |
|---|
| 2026.08.28 | ₩31,058 | ₩31,165 | ₩31,031 | ₩31,031 | -0.09% | 8.4만 |
|---|
| 2026.08.27 | ₩31,098 | ₩31,143 | ₩30,977 | ₩31,004 | -0.30% | 6.3만 |
|---|
| 2026.08.26 | ₩31,124 | ₩31,298 | ₩31,013 | ₩31,191 | +0.21% | 6.8만 |
|---|
| 2026.08.25 | ₩31,138 | ₩31,214 | ₩31,084 | ₩31,191 | +0.17% | 7.5만 |
|---|
| 2026.08.24 | ₩30,884 | ₩31,138 | ₩30,884 | ₩31,017 | +0.43% | 8.1만 |
|---|
| 2026.08.21 | ₩30,937 | ₩31,071 | ₩30,911 | ₩30,964 | +0.09% | 11.8만 |
|---|
| 2026.08.20 | ₩30,951 | ₩31,111 | ₩30,870 | ₩30,870 | -0.26% | 8.7만 |
|---|
| 2026.08.19 | ₩30,964 | ₩31,166 | ₩30,964 | ₩31,031 | +0.22% | 7.9만 |
|---|
| 2026.08.18 | ₩30,937 | ₩31,084 | ₩30,870 | ₩30,870 | -0.22% | 11.6만 |
|---|
| 2026.08.17 | ₩31,017 | ₩31,044 | ₩30,844 | ₩30,844 | -0.56% | 16.6만 |
|---|
| 2026.08.14 | ₩31,031 | ₩31,178 | ₩30,937 | ₩31,098 | +0.22% | 14.2만 |
|---|
| 2026.08.13 | ₩31,044 | ₩31,151 | ₩30,977 | ₩31,017 | -0.09% | 17.3만 |
|---|
| 2026.08.12 | ₩30,951 | ₩31,071 | ₩30,894 | ₩30,937 | -0.04% | 17.5만 |
|---|
| 2026.08.11 | ₩30,937 | ₩31,071 | ₩30,911 | ₩31,004 | +0.22% | 18.8만 |
|---|
| 2026.08.10 | ₩30,844 | ₩30,991 | ₩30,801 | ₩30,924 | +0.26% | 34.8만 |
|---|
| 2026.08.07 | ₩30,830 | ₩30,951 | ₩30,683 | ₩30,884 | +0.17% | 8.6만 |
|---|
| 2026.08.06 | ₩30,790 | ₩30,830 | ₩30,635 | ₩30,763 | -0.09% | 11.7만 |
|---|
| 2026.08.05 | ₩30,750 | ₩30,750 | ₩30,536 | ₩30,683 | -0.22% | 13.2만 |
|---|
| 2026.08.04 | ₩30,429 | ₩30,683 | ₩30,292 | ₩30,616 | +0.62% | 19.7만 |
|---|
| 2026.08.03 | ₩30,349 | ₩30,523 | ₩30,349 | ₩30,429 | +0.26% | 12.9만 |
|---|
| 2026.07.31 | ₩30,229 | ₩30,342 | ₩30,122 | ₩30,282 | +0.18% | 10만 |
|---|
| 2026.07.30 | ₩30,496 | ₩30,630 | ₩30,261 | ₩30,509 | +0.04% | 5.5만 |
|---|
| 2026.07.29 | ₩30,844 | ₩30,884 | ₩30,683 | ₩30,683 | -0.52% | 5.3만 |
|---|
| 2026.07.28 | ₩30,683 | ₩30,877 | ₩30,683 | ₩30,817 | +0.44% | 9.3만 |
|---|
| 2026.07.27 | ₩30,710 | ₩30,710 | ₩30,269 | ₩30,469 | -0.78% | 6.1만 |
|---|
| 2026.07.24 | ₩30,122 | ₩30,402 | ₩30,082 | ₩30,255 | +0.44% | 7.7만 |
|---|
| 2026.07.23 | ₩29,921 | ₩30,148 | ₩29,874 | ₩30,055 | +0.45% | 7.2만 |
|---|
| 2026.07.22 | ₩29,881 | ₩30,001 | ₩29,874 | ₩29,935 | +0.18% | 5.9만 |
|---|
| 2026.07.21 | ₩29,921 | ₩30,015 | ₩29,681 | ₩29,894 | -0.09% | 6.3만 |
|---|
| 2026.07.20 | ₩30,630 | ₩30,737 | ₩30,550 | ₩30,710 | +0.26% | 5만 |
|---|
| 2026.07.17 | ₩30,469 | ₩30,563 | ₩30,162 | ₩30,175 | -0.97% | 7.3만 |
|---|
| 2026.07.16 | ₩30,322 | ₩30,583 | ₩30,322 | ₩30,576 | +0.84% | 7.4만 |
|---|
| 2026.07.15 | ₩30,202 | ₩30,402 | ₩30,202 | ₩30,229 | +0.09% | 8.1만 |
|---|
| 2026.07.14 | ₩30,376 | ₩30,416 | ₩30,282 | ₩30,282 | -0.31% | 7.6만 |
|---|
| 2026.07.13 | ₩30,750 | ₩30,750 | ₩30,463 | ₩30,483 | -0.87% | 3.3만 |
|---|
| 2026.07.10 | ₩30,349 | ₩30,496 | ₩30,302 | ₩30,456 | +0.35% | 7.8만 |
|---|
| 2026.07.09 | ₩30,282 | ₩30,376 | ₩30,162 | ₩30,282 | 0.00% | 6.8만 |
|---|
| 2026.07.08 | ₩30,523 | ₩30,523 | ₩30,202 | ₩30,282 | -0.79% | 7.4만 |
|---|
| 2026.07.07 | ₩30,456 | ₩30,523 | ₩30,341 | ₩30,377 | -0.26% | 3.9만 |
|---|
| 2026.07.06 | ₩30,389 | ₩30,389 | ₩30,177 | ₩30,336 | -0.18% | 5.1만 |
|---|
| 2026.07.02 | ₩30,162 | ₩30,336 | ₩30,108 | ₩30,296 | +0.44% | 12.4만 |
|---|
| 2026.07.01 | ₩29,747 | ₩30,309 | ₩29,747 | ₩30,068 | +1.08% | 10.8만 |
|---|
| 2026.06.30 | ₩29,681 | ₩29,734 | ₩29,529 | ₩29,681 | 0.00% | 5.1만 |
|---|
| 2026.06.29 | ₩30,028 | ₩30,068 | ₩29,841 | ₩29,841 | -0.62% | 13.9만 |
|---|
| 2026.06.26 | ₩29,681 | ₩29,988 | ₩29,681 | ₩29,935 | +0.86% | 15.7만 |
|---|
| 2026.06.25 | ₩29,707 | ₩29,948 | ₩29,681 | ₩29,694 | -0.05% | 11만 |
|---|
| 2026.06.24 | ₩29,627 | ₩29,854 | ₩29,627 | ₩29,770 | +0.48% | 7.7만 |
|---|
| 2026.06.23 | ₩29,333 | ₩29,614 | ₩29,333 | ₩29,600 | +0.91% | 5.2만 |
|---|
| 2026.06.22 | ₩29,426 | ₩29,426 | ₩29,266 | ₩29,293 | -0.45% | 4.9만 |
|---|
| 2026.06.18 | ₩29,761 | ₩29,761 | ₩29,453 | ₩29,533 | -0.76% | 4.9만 |
|---|
| 2026.06.17 | ₩29,908 | ₩30,082 | ₩29,473 | ₩29,583 | -1.09% | 10.4만 |
|---|
| 2026.06.16 | ₩29,975 | ₩30,041 | ₩29,881 | ₩30,015 | +0.13% | 4.9만 |
|---|
| 2026.06.15 | ₩29,774 | ₩29,948 | ₩29,774 | ₩29,868 | +0.31% | 4.8만 |
|---|
| 2026.06.12 | ₩29,707 | ₩29,801 | ₩29,627 | ₩29,747 | +0.14% | 4.1만 |
|---|
| 2026.06.11 | ₩29,761 | ₩29,853 | ₩29,560 | ₩29,681 | -0.27% | 5.3만 |
|---|
| 2026.06.10 | ₩29,814 | ₩29,854 | ₩29,654 | ₩29,667 | -0.49% | 6만 |
|---|
| 2026.06.09 | ₩29,520 | ₩29,787 | ₩29,507 | ₩29,787 | +0.91% | 4.2만 |
|---|
| 2026.06.08 | ₩29,453 | ₩29,587 | ₩29,393 | ₩29,393 | -0.20% | 6.8만 |
|---|
| 2026.06.05 | ₩29,667 | ₩29,681 | ₩29,520 | ₩29,560 | -0.36% | 5.4만 |
|---|
| 2026.06.04 | ₩29,426 | ₩29,600 | ₩29,413 | ₩29,453 | +0.09% | 5.3만 |
|---|
| 2026.06.03 | ₩29,172 | ₩29,326 | ₩29,172 | ₩29,226 | +0.18% | 5.2만 |
|---|
| 2026.06.02 | ₩29,186 | ₩29,253 | ₩29,052 | ₩29,159 | -0.09% | 8.9만 |
|---|
| 2026.06.01 | ₩29,413 | ₩29,440 | ₩29,253 | ₩29,253 | -0.55% | 9.1만 |
|---|
| 2026.05.29 | ₩29,681 | ₩29,681 | ₩29,467 | ₩29,533 | -0.50% | 6.1만 |
|---|
| 2026.05.28 | ₩29,654 | ₩29,654 | ₩29,520 | ₩29,640 | -0.05% | 7.7만 |
|---|
| 2026.05.27 | ₩29,667 | ₩29,774 | ₩29,547 | ₩29,654 | -0.05% | 5.5만 |
|---|
| 2026.05.26 | ₩29,747 | ₩29,747 | ₩29,547 | ₩29,627 | -0.40% | 11.6만 |
|---|
| 2026.05.22 | ₩30,015 | ₩30,068 | ₩29,868 | ₩30,068 | +0.18% | 5.6만 |
|---|
| 2026.05.21 | ₩29,841 | ₩29,935 | ₩29,560 | ₩29,935 | +0.31% | 7.5만 |
|---|
| 2026.05.20 | ₩29,854 | ₩29,854 | ₩29,632 | ₩29,774 | -0.27% | 7.2만 |
|---|
| 2026.05.19 | ₩29,761 | ₩29,948 | ₩29,654 | ₩29,721 | -0.13% | 13.8만 |
|---|
| 2026.05.18 | ₩29,360 | ₩29,670 | ₩29,360 | ₩29,551 | +0.65% | 13.6만 |
|---|
| 2026.05.15 | ₩29,574 | ₩29,647 | ₩29,467 | ₩29,467 | -0.36% | 8.1만 |
|---|
| 2026.05.14 | ₩29,426 | ₩29,660 | ₩29,426 | ₩29,580 | +0.52% | 7만 |
|---|
| 2026.05.13 | ₩29,587 | ₩29,587 | ₩29,293 | ₩29,493 | -0.32% | 10.4만 |
|---|
| 2026.05.12 | ₩29,493 | ₩29,667 | ₩29,373 | ₩29,654 | +0.54% | 12.2만 |
|---|
| 2026.05.11 | ₩29,507 | ₩29,584 | ₩29,333 | ₩29,373 | -0.45% | 11.6만 |
|---|
| 2026.05.08 | ₩29,948 | ₩29,948 | ₩29,453 | ₩29,467 | -1.61% | 14.7만 |
|---|
| 2026.05.07 | ₩29,868 | ₩29,921 | ₩29,747 | ₩29,854 | -0.04% | 6.6만 |
|---|
| 2026.05.06 | ₩29,881 | ₩30,015 | ₩29,761 | ₩29,795 | -0.29% | 14.5만 |
|---|
| 2026.05.05 | ₩29,881 | ₩30,001 | ₩29,854 | ₩29,854 | -0.09% | 8.8만 |
|---|
| 2026.05.04 | ₩29,921 | ₩30,055 | ₩29,781 | ₩29,854 | -0.22% | 9.4만 |
|---|
| 2026.05.01 | ₩30,162 | ₩30,242 | ₩29,956 | ₩30,001 | -0.53% | 10.8만 |
|---|
| 2026.04.30 | ₩29,921 | ₩30,104 | ₩29,914 | ₩30,082 | +0.54% | 17.1만 |
|---|
| 2026.04.29 | ₩30,015 | ₩30,079 | ₩29,892 | ₩29,948 | -0.22% | 12.5만 |
|---|
| 2026.04.28 | ₩30,095 | ₩30,202 | ₩29,935 | ₩29,935 | -0.53% | 8.1만 |
|---|
| 2026.04.27 | ₩30,015 | ₩30,209 | ₩30,001 | ₩30,001 | -0.04% | 5.8만 |
|---|
| 2026.04.24 | ₩30,536 | ₩30,536 | ₩30,296 | ₩30,389 | -0.48% | 5.9만 |
|---|
| 2026.04.23 | ₩30,416 | ₩30,536 | ₩30,296 | ₩30,536 | +0.40% | 16.6만 |
|---|
| 2026.04.22 | ₩30,884 | ₩30,884 | ₩30,416 | ₩30,456 | -1.39% | 6.6만 |
|---|
| 2026.04.21 | ₩30,884 | ₩30,884 | ₩30,496 | ₩30,529 | -1.15% | 5.6만 |
|---|
| 2026.04.20 | ₩30,723 | ₩30,857 | ₩30,670 | ₩30,763 | +0.13% | 5.3만 |
|---|
| 2026.04.17 | ₩30,750 | ₩30,869 | ₩30,683 | ₩30,857 | +0.35% | 15.1만 |
|---|
| 2026.04.16 | ₩30,710 | ₩30,750 | ₩30,616 | ₩30,697 | -0.04% | 14.2만 |
|---|
| 2026.04.15 | ₩30,723 | ₩30,723 | ₩30,509 | ₩30,656 | -0.22% | 14.8만 |
|---|
| 2026.04.14 | ₩30,616 | ₩30,697 | ₩30,536 | ₩30,630 | +0.04% | 7.5만 |
|---|
| 2026.04.13 | ₩30,376 | ₩30,616 | ₩30,336 | ₩30,616 | +0.79% | 6.2만 |
|---|
| 2026.04.10 | ₩30,710 | ₩30,710 | ₩30,322 | ₩30,402 | -1.00% | 5.5만 |
|---|
| 2026.04.09 | ₩30,643 | ₩30,683 | ₩30,456 | ₩30,616 | -0.09% | 9.3만 |
|---|
| 2026.04.08 | ₩30,483 | ₩30,656 | ₩30,429 | ₩30,656 | +0.57% | 7.8만 |
|---|
| 2026.04.07 | ₩30,282 | ₩30,282 | ₩30,102 | ₩30,189 | -0.31% | 10.6만 |
|---|
| 2026.04.06 | ₩30,162 | ₩30,282 | ₩30,122 | ₩30,279 | +0.39% | 7.8만 |
|---|
| 2026.04.02 | ₩29,881 | ₩30,182 | ₩29,821 | ₩30,175 | +0.98% | 8만 |
|---|
| 2026.04.01 | ₩29,948 | ₩30,082 | ₩29,881 | ₩29,961 | +0.04% | 7.7만 |
|---|
| 2026.03.31 | ₩29,667 | ₩29,921 | ₩29,547 | ₩29,881 | +0.72% | 15.3만 |
|---|
| 2026.03.30 | ₩29,614 | ₩29,787 | ₩29,500 | ₩29,587 | -0.09% | 11.9만 |
|---|
| 2026.03.27 | ₩29,707 | ₩29,714 | ₩29,346 | ₩29,413 | -0.99% | 11.9만 |
|---|
| 2026.03.26 | ₩29,828 | ₩30,028 | ₩29,741 | ₩29,781 | -0.16% | 8.8만 |
|---|
| 2026.03.25 | ₩30,269 | ₩30,310 | ₩29,989 | ₩30,135 | -0.44% | 9.6만 |
|---|
| 2026.03.24 | ₩30,028 | ₩30,242 | ₩29,975 | ₩30,095 | +0.22% | 15.3만 |
|---|
| 2026.03.23 | ₩30,322 | ₩30,322 | ₩30,015 | ₩30,015 | -1.01% | 8.8만 |
|---|
| 2026.03.20 | ₩30,456 | ₩30,456 | ₩29,975 | ₩30,028 | -1.40% | 20.1만 |
|---|
| 2026.03.19 | ₩30,416 | ₩30,509 | ₩30,215 | ₩30,376 | -0.13% | 20.4만 |
|---|
| 2026.03.18 | ₩30,870 | ₩30,870 | ₩30,443 | ₩30,469 | -1.30% | 17만 |
|---|
| 2026.03.17 | ₩31,124 | ₩31,191 | ₩30,971 | ₩30,991 | -0.43% | 15만 |
|---|
| 2026.03.16 | ₩30,817 | ₩31,031 | ₩30,817 | ₩30,884 | +0.22% | 4.9만 |
|---|
| 2026.03.13 | ₩30,830 | ₩30,897 | ₩30,616 | ₩30,750 | -0.26% | 9.2만 |
|---|
| 2026.03.12 | ₩30,817 | ₩30,984 | ₩30,536 | ₩30,550 | -0.87% | 15.6만 |
|---|
| 2026.03.11 | ₩31,138 | ₩31,138 | ₩30,817 | ₩30,844 | -0.94% | 19.5만 |
|---|
| 2026.03.10 | ₩31,352 | ₩31,352 | ₩31,004 | ₩31,058 | -0.94% | 7.5만 |
|---|
| 2026.03.09 | ₩31,138 | ₩31,432 | ₩30,951 | ₩31,405 | +0.86% | 17.2만 |
|---|
| 2026.03.06 | ₩31,258 | ₩31,392 | ₩31,124 | ₩31,358 | +0.32% | 12.4만 |
|---|
| 2026.03.05 | ₩31,713 | ₩31,713 | ₩31,408 | ₩31,445 | -0.84% | 14.2만 |
|---|
| 2026.03.04 | ₩31,820 | ₩31,873 | ₩31,619 | ₩31,806 | -0.04% | 16.6만 |
|---|
| 2026.03.03 | ₩31,766 | ₩31,846 | ₩31,432 | ₩31,793 | +0.08% | 17만 |
|---|
| 2026.03.02 | ₩31,927 | ₩32,034 | ₩31,753 | ₩31,940 | +0.04% | 12.4만 |
|---|
| 2026.02.27 | ₩31,699 | ₩31,980 | ₩31,673 | ₩31,940 | +0.76% | 12.1만 |
|---|
| 2026.02.26 | ₩31,606 | ₩31,723 | ₩31,552 | ₩31,713 | +0.34% | 9.7만 |
|---|
| 2026.02.25 | ₩31,552 | ₩31,552 | ₩31,271 | ₩31,499 | -0.17% | 15.3만 |
|---|
| 2026.02.24 | ₩31,392 | ₩31,552 | ₩31,352 | ₩31,552 | +0.51% | 11.5만 |
|---|
| 2026.02.23 | ₩31,699 | ₩31,759 | ₩31,485 | ₩31,592 | -0.34% | 15.9만 |
|---|
| 2026.02.20 | ₩31,713 | ₩31,806 | ₩31,632 | ₩31,806 | +0.30% | 10.4만 |
|---|
| 2026.02.19 | ₩31,686 | ₩31,753 | ₩31,592 | ₩31,699 | +0.04% | 20.2만 |
|---|
| 2026.02.18 | ₩31,632 | ₩31,686 | ₩31,459 | ₩31,686 | +0.17% | 16.2만 |
|---|
| 2026.02.17 | ₩31,526 | ₩31,559 | ₩31,365 | ₩31,499 | -0.08% | 42.3만 |
|---|
| 2026.02.13 | ₩31,405 | ₩31,526 | ₩31,338 | ₩31,445 | +0.13% | 11.9만 |
|---|
| 2026.02.12 | ₩31,552 | ₩31,552 | ₩31,165 | ₩31,258 | -0.93% | 26만 |
|---|
| 2026.02.11 | ₩31,646 | ₩31,686 | ₩31,459 | ₩31,512 | -0.42% | 30만 |
|---|
| 2026.02.10 | ₩31,606 | ₩31,967 | ₩31,572 | ₩31,686 | +0.25% | 58.3만 |
|---|
| 2026.02.09 | ₩31,632 | ₩31,632 | ₩31,459 | ₩31,539 | -0.30% | 15.4만 |
|---|
| 2026.02.06 | ₩31,766 | ₩32,395 | ₩31,646 | ₩32,034 | +0.84% | 24.7만 |
|---|
| 2026.02.05 | ₩31,780 | ₩31,846 | ₩31,619 | ₩31,619 | -0.50% | 22.2만 |
|---|
| 2026.02.04 | ₩31,686 | ₩31,873 | ₩31,606 | ₩31,739 | +0.17% | 8.5만 |
|---|
| 2026.02.03 | ₩31,699 | ₩31,846 | ₩31,526 | ₩31,606 | -0.30% | 13.9만 |
|---|
| 2026.02.02 | ₩31,673 | ₩31,753 | ₩31,539 | ₩31,699 | +0.08% | 15.9만 |
|---|
| 2026.01.30 | ₩31,579 | ₩31,659 | ₩31,419 | ₩31,619 | +0.13% | 25.3만 |
|---|
| 2026.01.29 | ₩31,619 | ₩31,685 | ₩31,432 | ₩31,579 | -0.13% | 16.9만 |
|---|
| 2026.01.28 | ₩31,713 | ₩31,793 | ₩31,592 | ₩31,632 | -0.25% | 28.6만 |
|---|
| 2026.01.27 | ₩31,846 | ₩31,846 | ₩31,719 | ₩31,806 | -0.13% | 16.6만 |
|---|
| 2026.01.26 | ₩32,194 | ₩32,328 | ₩32,127 | ₩32,221 | +0.08% | 10.7만 |
|---|
| 2026.01.23 | ₩32,114 | ₩32,167 | ₩31,993 | ₩32,127 | +0.04% | 14.9만 |
|---|
| 2026.01.22 | ₩32,060 | ₩32,221 | ₩31,953 | ₩32,100 | +0.13% | 17.6만 |
|---|
| 2026.01.21 | ₩31,940 | ₩32,141 | ₩31,886 | ₩32,060 | +0.38% | 14.5만 |
|---|
| 2026.01.20 | ₩31,953 | ₩31,967 | ₩31,753 | ₩31,793 | -0.50% | 11만 |
|---|
| 2026.01.16 | ₩32,167 | ₩32,234 | ₩32,031 | ₩32,194 | +0.08% | 11.8만 |
|---|
| 2026.01.15 | ₩32,181 | ₩32,221 | ₩32,067 | ₩32,154 | -0.08% | 13.9만 |
|---|
| 2026.01.14 | ₩32,020 | ₩32,194 | ₩31,967 | ₩32,194 | +0.54% | 15.8만 |
|---|
| 2026.01.13 | ₩32,007 | ₩32,007 | ₩31,786 | ₩31,927 | -0.25% | 15.1만 |
|---|
| 2026.01.12 | ₩31,900 | ₩32,007 | ₩31,820 | ₩31,993 | +0.29% | 10.2만 |
|---|
| 2026.01.09 | ₩31,913 | ₩32,020 | ₩31,806 | ₩31,940 | +0.08% | 16.9만 |
|---|
| 2026.01.08 | ₩31,713 | ₩31,953 | ₩31,686 | ₩31,920 | +0.65% | 11.6만 |
|---|
| 2026.01.07 | ₩31,980 | ₩32,060 | ₩31,713 | ₩31,726 | -0.79% | 12.5만 |
|---|
| 2026.01.06 | ₩31,726 | ₩31,993 | ₩31,606 | ₩31,933 | +0.65% | 19만 |
|---|
| 2026.01.05 | ₩31,566 | ₩31,753 | ₩31,271 | ₩31,352 | -0.68% | 14.3만 |
|---|
| 2026.01.02 | ₩31,713 | ₩31,713 | ₩31,472 | ₩31,606 | -0.34% | 6.8만 |
|---|
| 2025.12.31 | ₩31,860 | ₩31,920 | ₩31,512 | ₩31,512 | -1.09% | 27.1만 |
|---|
| 2025.12.30 | ₩31,886 | ₩31,913 | ₩31,810 | ₩31,860 | -0.08% | 8.7만 |
|---|
| 2025.12.29 | ₩31,953 | ₩31,953 | ₩31,846 | ₩31,860 | -0.29% | 9.8만 |
|---|
| 2025.12.26 | ₩31,833 | ₩31,940 | ₩31,780 | ₩31,846 | +0.04% | 11.5만 |
|---|
| 2025.12.24 | ₩31,739 | ₩31,886 | ₩31,726 | ₩31,820 | +0.25% | 5.8만 |
|---|
| 2025.12.23 | ₩31,753 | ₩31,820 | ₩31,713 | ₩31,820 | +0.21% | 5.1만 |
|---|
| 2025.12.22 | ₩31,833 | ₩32,060 | ₩31,753 | ₩32,060 | +0.71% | 9.7만 |
|---|
| 2025.12.19 | ₩31,860 | ₩31,980 | ₩31,833 | ₩31,913 | +0.17% | 8.6만 |
|---|
| 2025.12.18 | ₩31,886 | ₩32,047 | ₩31,846 | ₩31,886 | 0.00% | 13.8만 |
|---|
| 2025.12.17 | ₩31,806 | ₩31,980 | ₩31,806 | ₩31,920 | +0.36% | 6.5만 |
|---|
| 2025.12.16 | ₩32,034 | ₩32,034 | ₩31,632 | ₩31,632 | -1.25% | 15만 |
|---|
| 2025.12.15 | ₩31,953 | ₩32,034 | ₩31,820 | ₩32,034 | +0.25% | 8만 |
|---|
| 2025.12.12 | ₩31,886 | ₩31,913 | ₩31,766 | ₩31,833 | -0.17% | 21만 |
|---|
| 2025.12.11 | ₩31,653 | ₩31,927 | ₩31,632 | ₩31,900 | +0.78% | 10.7만 |
|---|
| 2025.12.10 | ₩31,352 | ₩31,459 | ₩31,285 | ₩31,419 | +0.21% | 11.5만 |
|---|
| 2025.12.09 | ₩31,539 | ₩31,632 | ₩31,352 | ₩31,352 | -0.59% | 18.4만 |
|---|
| 2025.12.08 | ₩31,673 | ₩31,673 | ₩31,432 | ₩31,485 | -0.59% | 15.2만 |
|---|
| 2025.12.05 | ₩31,619 | ₩31,735 | ₩31,566 | ₩31,646 | +0.08% | 8만 |
|---|
| 2025.12.04 | ₩31,793 | ₩31,810 | ₩31,552 | ₩31,759 | -0.11% | 11.7만 |
|---|
| 2025.12.03 | ₩31,780 | ₩31,913 | ₩31,632 | ₩31,833 | +0.17% | 14.5만 |
|---|
| 2025.12.02 | ₩31,967 | ₩31,967 | ₩31,718 | ₩31,766 | -0.63% | 13.9만 |
|---|
| 2025.12.01 | ₩32,274 | ₩32,274 | ₩31,920 | ₩32,127 | -0.46% | 11.6만 |
|---|
| 2025.11.28 | ₩32,234 | ₩32,341 | ₩32,201 | ₩32,341 | +0.33% | 2.2만 |
|---|
| 2025.11.26 | ₩32,100 | ₩32,301 | ₩32,100 | ₩32,274 | +0.54% | 14.2만 |
|---|
| 2025.11.25 | ₩31,913 | ₩32,194 | ₩31,913 | ₩32,141 | +0.71% | 6.8만 |
|---|
| 2025.11.24 | ₩32,034 | ₩32,034 | ₩31,686 | ₩32,034 | 0.00% | 23.4만 |
|---|
| 2025.11.21 | ₩31,993 | ₩32,435 | ₩31,993 | ₩32,261 | +0.84% | 5.9만 |
|---|
| 2025.11.20 | ₩32,100 | ₩32,127 | ₩31,739 | ₩31,753 | -1.08% | 10.7만 |
|---|
| 2025.11.19 | ₩32,181 | ₩32,181 | ₩31,793 | ₩31,806 | -1.16% | 12.9만 |
|---|
| 2025.11.18 | ₩32,167 | ₩32,301 | ₩32,114 | ₩32,181 | +0.04% | 8.3만 |
|---|
| 2025.11.17 | ₩32,288 | ₩32,354 | ₩32,167 | ₩32,167 | -0.37% | 16.6만 |
|---|
| 2025.11.14 | ₩32,354 | ₩32,354 | ₩32,087 | ₩32,288 | -0.21% | 14.7만 |
|---|
| 2025.11.13 | ₩32,194 | ₩32,381 | ₩32,169 | ₩32,274 | +0.25% | 17.4만 |
|---|
| 2025.11.12 | ₩32,301 | ₩32,421 | ₩32,127 | ₩32,127 | -0.54% | 38만 |
|---|
| 2025.11.11 | ₩32,007 | ₩32,354 | ₩31,967 | ₩32,354 | +1.09% | 21.9만 |
|---|
| 2025.11.10 | ₩31,873 | ₩31,980 | ₩31,726 | ₩31,927 | +0.17% | 10.8만 |
|---|
| 2025.11.07 | ₩31,686 | ₩31,886 | ₩31,686 | ₩31,873 | +0.59% | 5.6만 |
|---|
| 2025.11.06 | ₩31,753 | ₩31,793 | ₩31,619 | ₩31,686 | -0.21% | 6.4만 |
|---|
| 2025.11.05 | ₩31,780 | ₩31,940 | ₩31,699 | ₩31,699 | -0.25% | 6.3만 |
|---|
| 2025.11.04 | ₩31,739 | ₩31,846 | ₩31,606 | ₩31,833 | +0.29% | 11.6만 |
|---|
| 2025.11.03 | ₩31,820 | ₩31,820 | ₩31,392 | ₩31,592 | -0.71% | 9.1만 |
|---|
| 2025.10.31 | ₩31,726 | ₩31,886 | ₩31,713 | ₩31,833 | +0.34% | 12.3만 |
|---|
| 2025.10.30 | ₩31,726 | ₩32,134 | ₩31,726 | ₩31,886 | +0.51% | 20.5만 |
|---|
| 2025.10.29 | ₩32,247 | ₩32,247 | ₩31,686 | ₩31,739 | -1.58% | 25.8만 |
|---|
| 2025.10.28 | ₩32,395 | ₩32,461 | ₩32,020 | ₩32,181 | -0.66% | 30.7만 |
|---|
| 2025.10.27 | ₩33,531 | ₩33,531 | ₩32,822 | ₩32,849 | -2.03% | 19만 |
|---|
| 2025.10.24 | ₩32,836 | ₩33,075 | ₩32,836 | ₩32,889 | +0.16% | 13만 |
|---|
| 2025.10.23 | ₩32,876 | ₩33,424 | ₩32,836 | ₩32,836 | -0.12% | 9.9만 |
|---|
| 2025.10.22 | ₩32,903 | ₩33,116 | ₩32,702 | ₩32,702 | -0.61% | 16.8만 |
|---|
| 2025.10.21 | ₩32,862 | ₩33,076 | ₩32,862 | ₩32,983 | +0.37% | 13.2만 |
|---|
| 2025.10.20 | ₩32,796 | ₩33,397 | ₩32,715 | ₩33,250 | +1.39% | 12.2만 |
|---|
| 2025.10.17 | ₩32,461 | ₩32,822 | ₩32,461 | ₩32,742 | +0.86% | 7.1만 |
|---|
| 2025.10.16 | ₩32,822 | ₩32,822 | ₩32,381 | ₩32,475 | -1.06% | 19.5만 |
|---|
| 2025.10.15 | ₩32,622 | ₩32,969 | ₩32,582 | ₩32,782 | +0.49% | 12.4만 |
|---|
| 2025.10.14 | ₩32,542 | ₩32,903 | ₩32,528 | ₩32,889 | +1.07% | 9.9만 |
|---|
| 2025.10.13 | ₩32,555 | ₩32,756 | ₩32,528 | ₩32,568 | +0.04% | 16.2만 |
|---|
| 2025.10.10 | ₩32,635 | ₩32,822 | ₩32,582 | ₩32,582 | -0.16% | 9.5만 |
|---|