시장 데이터를 불러오는 중
전체 종목
TappAlpha Innovation 100 Growth & Daily Income ETF 과거 주가
TappAlpha Innovation 100 Growth & Daily Income ETF · TDAQ · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
TappAlpha Innovation 100 Growth & Daily Income ETF · TDAQ · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩37,143 | ₩37,250 | ₩37,029 | ₩37,156 | +0.04% | 45.2만 |
| 2026.10.08 | ₩37,290 | ₩37,438 | ₩36,741 | ₩36,902 | -1.04% | 69.8만 |
| 2026.10.07 | ₩37,398 | ₩37,505 | ₩37,197 | ₩37,505 | +0.29% | 58.4만 |
| 2026.10.06 | ₩37,666 | ₩37,760 | ₩37,518 | ₩37,572 | -0.25% | 62.8만 |
| 2026.10.05 | ₩37,143 | ₩37,438 | ₩37,062 | ₩37,398 | +0.69% | 48.1만 |
| 2026.10.02 | ₩37,143 | ₩37,317 | ₩36,969 | ₩37,062 | -0.22% | 76.3만 |
| 2026.10.01 | ₩36,875 | ₩36,875 | ₩36,412 | ₩36,741 | -0.36% | 55.8만 |
| 2026.09.30 | ₩36,633 | ₩36,875 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩36,526 |
| -0.29% |
| 64.2만 |
| 2026.09.29 | ₩36,700 | ₩36,741 | ₩36,365 | ₩36,499 | -0.55% | 43.3만 |
|---|
| 2026.09.28 | ₩36,754 | ₩36,808 | ₩36,177 | ₩36,365 | -1.06% | 58.8만 |
|---|
| 2026.09.25 | ₩36,660 | ₩36,875 | ₩36,607 | ₩36,808 | +0.40% | 40.9만 |
|---|
| 2026.09.24 | ₩36,446 | ₩36,687 | ₩36,258 | ₩36,580 | +0.37% | 46.9만 |
|---|
| 2026.09.23 | ₩36,995 | ₩36,995 | ₩36,472 | ₩36,660 | -0.91% | 54.4만 |
|---|
| 2026.09.22 | ₩36,647 | ₩37,124 | ₩36,647 | ₩37,036 | +1.06% | 38.7만 |
|---|
| 2026.09.21 | ₩36,070 | ₩36,861 | ₩36,057 | ₩36,861 | +2.19% | 81.4만 |
|---|
| 2026.09.18 | ₩35,668 | ₩35,909 | ₩35,574 | ₩35,909 | +0.68% | 36.7만 |
|---|
| 2026.09.17 | ₩35,681 | ₩35,695 | ₩35,467 | ₩35,668 | -0.04% | 30.5만 |
|---|
| 2026.09.16 | ₩35,199 | ₩35,386 | ₩34,823 | ₩35,145 | -0.15% | 53.4만 |
|---|
| 2026.09.15 | ₩35,400 | ₩35,480 | ₩34,957 | ₩34,957 | -1.25% | 48.7만 |
|---|
| 2026.09.14 | ₩35,534 | ₩35,956 | ₩35,346 | ₩35,789 | +0.72% | 68.7만 |
|---|
| 2026.09.11 | ₩36,137 | ₩36,164 | ₩35,983 | ₩36,043 | -0.26% | 41.1만 |
|---|
| 2026.09.10 | ₩35,762 | ₩35,864 | ₩35,628 | ₩35,655 | -0.30% | 41.8만 |
|---|
| 2026.09.09 | ₩36,137 | ₩36,291 | ₩35,936 | ₩36,084 | -0.15% | 37만 |
|---|
| 2026.09.08 | ₩36,405 | ₩36,405 | ₩36,043 | ₩36,137 | -0.74% | 56.5만 |
|---|
| 2026.09.04 | ₩36,204 | ₩36,392 | ₩36,084 | ₩36,258 | +0.15% | 32.8만 |
|---|
| 2026.09.03 | ₩35,748 | ₩36,218 | ₩35,748 | ₩36,204 | +1.28% | 35.3만 |
|---|
| 2026.09.02 | ₩35,802 | ₩35,936 | ₩35,547 | ₩35,668 | -0.37% | 31만 |
|---|
| 2026.09.01 | ₩35,842 | ₩36,078 | ₩35,447 | ₩35,655 | -0.52% | 34만 |
|---|
| 2026.08.31 | ₩36,003 | ₩36,124 | ₩35,916 | ₩36,124 | +0.34% | 29.4만 |
|---|
| 2026.08.28 | ₩36,285 | ₩36,419 | ₩35,963 | ₩36,110 | -0.48% | 32.6만 |
|---|
| 2026.08.27 | ₩35,896 | ₩36,285 | ₩35,896 | ₩36,285 | +1.08% | 23.8만 |
|---|
| 2026.08.26 | ₩35,695 | ₩35,896 | ₩35,614 | ₩35,748 | +0.15% | 22.2만 |
|---|
| 2026.08.25 | ₩35,882 | ₩35,923 | ₩35,628 | ₩35,695 | -0.52% | 19.5만 |
|---|
| 2026.08.24 | ₩35,655 | ₩35,735 | ₩35,346 | ₩35,494 | -0.45% | 29.7만 |
|---|
| 2026.08.21 | ₩35,869 | ₩36,003 | ₩35,668 | ₩35,950 | +0.22% | 44만 |
|---|
| 2026.08.20 | ₩35,869 | ₩35,990 | ₩35,601 | ₩35,681 | -0.52% | 24.7만 |
|---|
| 2026.08.19 | ₩36,043 | ₩36,258 | ₩35,802 | ₩35,923 | -0.33% | 25.3만 |
|---|
| 2026.08.18 | ₩36,271 | ₩36,312 | ₩35,950 | ₩35,976 | -0.81% | 41.9만 |
|---|
| 2026.08.17 | ₩37,250 | ₩37,465 | ₩37,183 | ₩37,237 | -0.04% | 45.3만 |
|---|
| 2026.08.14 | ₩37,545 | ₩37,545 | ₩37,076 | ₩37,170 | -1.00% | 27.3만 |
|---|
| 2026.08.13 | ₩37,049 | ₩37,398 | ₩36,942 | ₩37,223 | +0.47% | 30만 |
|---|
| 2026.08.12 | ₩36,995 | ₩37,049 | ₩36,794 | ₩36,794 | -0.54% | 20.8만 |
|---|
| 2026.08.11 | ₩36,714 | ₩36,875 | ₩36,486 | ₩36,540 | -0.47% | 33.6만 |
|---|
| 2026.08.10 | ₩36,995 | ₩36,995 | ₩36,647 | ₩36,714 | -0.76% | 42.3만 |
|---|
| 2026.08.07 | ₩36,754 | ₩36,848 | ₩36,459 | ₩36,794 | +0.11% | 27.9만 |
|---|
| 2026.08.06 | ₩36,338 | ₩36,607 | ₩36,070 | ₩36,312 | -0.07% | 22.5만 |
|---|
| 2026.08.05 | ₩36,902 | ₩37,062 | ₩36,392 | ₩36,392 | -1.38% | 31.5만 |
|---|
| 2026.08.04 | ₩36,191 | ₩36,995 | ₩36,168 | ₩36,995 | +2.22% | 37.4만 |
|---|
| 2026.08.03 | ₩34,984 | ₩35,921 | ₩34,984 | ₩35,748 | +2.18% | 28.9만 |
|---|
| 2026.07.31 | ₩35,225 | ₩35,494 | ₩34,770 | ₩35,132 | -0.27% | 18.3만 |
|---|
| 2026.07.30 | ₩34,542 | ₩34,984 | ₩34,354 | ₩34,944 | +1.16% | 23.4만 |
|---|
| 2026.07.29 | ₩34,354 | ₩34,702 | ₩33,737 | ₩33,737 | -1.80% | 53.3만 |
|---|
| 2026.07.28 | ₩34,756 | ₩34,756 | ₩34,112 | ₩34,488 | -0.77% | 45.4만 |
|---|
| 2026.07.27 | ₩35,199 | ₩35,480 | ₩34,635 | ₩34,756 | -1.26% | 33.1만 |
|---|
| 2026.07.24 | ₩35,453 | ₩35,453 | ₩34,850 | ₩34,890 | -1.59% | 71.6만 |
|---|
| 2026.07.23 | ₩35,534 | ₩35,748 | ₩35,118 | ₩35,306 | -0.64% | 16.8만 |
|---|
| 2026.07.22 | ₩36,017 | ₩36,191 | ₩35,970 | ₩36,017 | 0.00% | 20.8만 |
|---|
| 2026.07.21 | ₩35,876 | ₩36,224 | ₩35,708 | ₩36,144 | +0.75% | 16.1만 |
|---|
| 2026.07.20 | ₩35,735 | ₩36,037 | ₩35,413 | ₩35,453 | -0.79% | 19.1만 |
|---|
| 2026.07.17 | ₩35,453 | ₩35,856 | ₩34,971 | ₩35,440 | -0.04% | 26.5만 |
|---|
| 2026.07.16 | ₩36,513 | ₩36,526 | ₩35,882 | ₩35,936 | -1.58% | 33만 |
|---|
| 2026.07.15 | ₩36,875 | ₩37,105 | ₩36,285 | ₩36,580 | -0.80% | 31.3만 |
|---|
| 2026.07.14 | ₩36,741 | ₩36,835 | ₩36,479 | ₩36,674 | -0.18% | 27.4만 |
|---|
| 2026.07.13 | ₩37,465 | ₩37,465 | ₩36,754 | ₩36,848 | -1.65% | 44.2만 |
|---|
| 2026.07.10 | ₩37,411 | ₩37,612 | ₩37,049 | ₩37,451 | +0.11% | 26.4만 |
|---|
| 2026.07.09 | ₩37,022 | ₩37,478 | ₩36,942 | ₩37,438 | +1.12% | 33.8만 |
|---|
| 2026.07.08 | ₩36,580 | ₩36,794 | ₩36,285 | ₩36,788 | +0.57% | 14.9만 |
|---|
| 2026.07.07 | ₩37,076 | ₩37,076 | ₩36,459 | ₩36,647 | -1.16% | 30.8만 |
|---|
| 2026.07.06 | ₩37,143 | ₩37,545 | ₩37,062 | ₩37,290 | +0.40% | 22.2만 |
|---|
| 2026.07.02 | ₩37,371 | ₩37,733 | ₩36,553 | ₩36,700 | -1.79% | 17.7만 |
|---|
| 2026.07.01 | ₩37,746 | ₩37,855 | ₩37,264 | ₩37,344 | -1.07% | 21.8만 |
|---|
| 2026.06.30 | ₩37,492 | ₩38,082 | ₩37,277 | ₩38,082 | +1.57% | 15.6만 |
|---|
| 2026.06.29 | ₩36,848 | ₩37,438 | ₩36,432 | ₩37,210 | +0.98% | 17.1만 |
|---|
| 2026.06.26 | ₩36,365 | ₩36,942 | ₩36,336 | ₩36,633 | +0.74% | 20.8만 |
|---|
| 2026.06.25 | ₩37,250 | ₩37,344 | ₩36,405 | ₩36,741 | -1.37% | 15.6만 |
|---|
| 2026.06.24 | ₩37,062 | ₩37,170 | ₩36,352 | ₩36,405 | -1.77% | 27.4만 |
|---|
| 2026.06.23 | ₩37,545 | ₩37,545 | ₩36,620 | ₩36,888 | -1.75% | 18.3만 |
|---|
| 2026.06.22 | ₩38,202 | ₩38,425 | ₩37,854 | ₩37,947 | -0.67% | 45.2만 |
|---|
| 2026.06.18 | ₩37,880 | ₩38,122 | ₩37,679 | ₩37,880 | 0.00% | 17.3만 |
|---|
| 2026.06.17 | ₩37,706 | ₩37,854 | ₩37,089 | ₩37,277 | -1.14% | 33.6만 |
|---|
| 2026.06.16 | ₩38,149 | ₩38,304 | ₩37,545 | ₩37,626 | -1.37% | 16.9만 |
|---|
| 2026.06.15 | ₩38,806 | ₩39,051 | ₩38,511 | ₩38,752 | -0.14% | 36.7만 |
|---|
| 2026.06.12 | ₩37,438 | ₩38,200 | ₩37,290 | ₩38,082 | +1.72% | 11.6만 |
|---|
| 2026.06.11 | ₩36,942 | ₩37,805 | ₩36,580 | ₩37,116 | +0.47% | 17.4만 |
|---|
| 2026.06.10 | ₩36,741 | ₩37,411 | ₩36,526 | ₩36,607 | -0.36% | 16.5만 |
|---|
| 2026.06.09 | ₩38,055 | ₩38,216 | ₩36,191 | ₩37,331 | -1.90% | 22.3만 |
|---|
| 2026.06.08 | ₩37,907 | ₩38,068 | ₩37,599 | ₩37,679 | -0.60% | 30.8만 |
|---|
| 2026.06.05 | ₩38,497 | ₩38,497 | ₩37,009 | ₩37,076 | -3.69% | 34.7만 |
|---|
| 2026.06.04 | ₩38,819 | ₩39,127 | ₩38,537 | ₩38,819 | 0.00% | 25.2만 |
|---|
| 2026.06.03 | ₩39,570 | ₩39,570 | ₩38,953 | ₩39,114 | -1.15% | 25.5만 |
|---|
| 2026.06.02 | ₩38,900 | ₩39,302 | ₩38,900 | ₩39,302 | +1.03% | 21.6만 |
|---|
| 2026.06.01 | ₩38,873 | ₩39,228 | ₩38,685 | ₩39,047 | +0.45% | 21.6만 |
|---|
| 2026.05.29 | ₩38,832 | ₩38,953 | ₩38,678 | ₩38,806 | -0.07% | 17.7만 |
|---|
| 2026.05.28 | ₩38,175 | ₩38,712 | ₩38,162 | ₩38,537 | +0.95% | 29.4만 |
|---|
| 2026.05.27 | ₩38,537 | ₩38,537 | ₩38,068 | ₩38,350 | -0.49% | 10.1만 |
|---|
| 2026.05.26 | ₩38,015 | ₩38,418 | ₩37,934 | ₩38,377 | +0.95% | 17.5만 |
|---|
| 2026.05.22 | ₩37,679 | ₩37,894 | ₩37,559 | ₩37,720 | +0.11% | 9.5만 |
|---|
| 2026.05.21 | ₩37,250 | ₩37,596 | ₩37,076 | ₩37,545 | +0.79% | 15.8만 |
|---|
| 2026.05.20 | ₩36,835 | ₩37,371 | ₩36,835 | ₩37,290 | +1.24% | 16.1만 |
|---|
| 2026.05.19 | ₩36,499 | ₩37,089 | ₩36,405 | ₩36,727 | +0.62% | 14.8만 |
|---|
| 2026.05.18 | ₩37,693 | ₩37,894 | ₩37,116 | ₩37,398 | -0.78% | 19.8만 |
|---|
| 2026.05.15 | ₩37,760 | ₩37,901 | ₩37,478 | ₩37,559 | -0.53% | 26.4만 |
|---|
| 2026.05.14 | ₩37,921 | ₩38,336 | ₩37,921 | ₩38,162 | +0.64% | 10.7만 |
|---|
| 2026.05.13 | ₩37,867 | ₩38,122 | ₩37,538 | ₩37,921 | +0.14% | 35.9만 |
|---|
| 2026.05.12 | ₩37,880 | ₩37,880 | ₩37,062 | ₩37,599 | -0.74% | 43.9만 |
|---|
| 2026.05.11 | ₩37,907 | ₩38,028 | ₩37,706 | ₩38,028 | +0.32% | 22.8만 |
|---|
| 2026.05.08 | ₩37,304 | ₩37,840 | ₩37,210 | ₩37,746 | +1.19% | 19만 |
|---|
| 2026.05.07 | ₩37,130 | ₩37,344 | ₩36,808 | ₩36,928 | -0.54% | 45.7만 |
|---|
| 2026.05.06 | ₩36,982 | ₩37,083 | ₩36,566 | ₩37,049 | +0.18% | 19.5만 |
|---|
| 2026.05.05 | ₩36,204 | ₩36,392 | ₩36,124 | ₩36,338 | +0.37% | 16.8만 |
|---|
| 2026.05.04 | ₩36,043 | ₩36,070 | ₩35,668 | ₩35,869 | -0.48% | 21.2만 |
|---|
| 2026.05.01 | ₩35,708 | ₩36,110 | ₩35,695 | ₩35,923 | +0.60% | 16.3만 |
|---|
| 2026.04.30 | ₩35,467 | ₩35,668 | ₩35,091 | ₩35,587 | +0.34% | 10만 |
|---|
| 2026.04.29 | ₩35,145 | ₩35,306 | ₩35,052 | ₩35,306 | +0.46% | 9.6만 |
|---|
| 2026.04.28 | ₩35,185 | ₩35,239 | ₩34,863 | ₩35,051 | -0.38% | 15.9만 |
|---|
| 2026.04.27 | ₩35,266 | ₩35,478 | ₩35,225 | ₩35,467 | +0.57% | 30.8만 |
|---|
| 2026.04.24 | ₩35,132 | ₩35,527 | ₩35,105 | ₩35,386 | +0.73% | 15.2만 |
|---|
| 2026.04.23 | ₩34,951 | ₩35,051 | ₩34,448 | ₩34,863 | -0.25% | 28.2만 |
|---|
| 2026.04.22 | ₩34,716 | ₩35,011 | ₩34,649 | ₩34,917 | +0.58% | 11.9만 |
|---|
| 2026.04.21 | ₩34,944 | ₩34,944 | ₩34,340 | ₩34,555 | -1.11% | 19.1만 |
|---|
| 2026.04.20 | ₩34,475 | ₩34,763 | ₩34,343 | ₩34,448 | -0.08% | 11.8만 |
|---|
| 2026.04.17 | ₩34,475 | ₩34,729 | ₩34,407 | ₩34,595 | +0.35% | 19.2만 |
|---|
| 2026.04.16 | ₩33,978 | ₩34,294 | ₩33,871 | ₩34,099 | +0.36% | 9.5만 |
|---|
| 2026.04.15 | ₩33,536 | ₩34,032 | ₩33,536 | ₩33,938 | +1.20% | 36.7만 |
|---|
| 2026.04.14 | ₩33,362 | ₩33,724 | ₩33,254 | ₩33,536 | +0.52% | 14.4만 |
|---|
| 2026.04.13 | ₩33,093 | ₩33,737 | ₩33,093 | ₩33,737 | +1.94% | 45만 |
|---|
| 2026.04.10 | ₩33,388 | ₩33,509 | ₩33,241 | ₩33,335 | -0.16% | 8.7만 |
|---|
| 2026.04.09 | ₩33,067 | ₩33,321 | ₩32,839 | ₩33,321 | +0.77% | 14.4만 |
|---|
| 2026.04.08 | ₩32,973 | ₩33,120 | ₩32,785 | ₩32,933 | -0.12% | 14.1만 |
|---|
| 2026.04.07 | ₩31,913 | ₩32,195 | ₩31,551 | ₩32,195 | +0.88% | 17.7만 |
|---|
| 2026.04.06 | ₩32,101 | ₩32,249 | ₩31,909 | ₩32,155 | +0.17% | 10.5만 |
|---|
| 2026.04.02 | ₩31,256 | ₩32,021 | ₩31,256 | ₩31,954 | +2.23% | 9만 |
|---|
| 2026.04.01 | ₩31,954 | ₩32,249 | ₩31,846 | ₩32,101 | +0.46% | 12.2만 |
|---|
| 2026.03.31 | ₩30,948 | ₩31,793 | ₩30,948 | ₩31,551 | +1.95% | 8만 |
|---|
| 2026.03.30 | ₩31,149 | ₩31,163 | ₩30,440 | ₩30,492 | -2.11% | 11.6만 |
|---|
| 2026.03.27 | ₩31,350 | ₩31,578 | ₩30,800 | ₩30,921 | -1.37% | 11.9만 |
|---|
| 2026.03.26 | ₩31,887 | ₩32,115 | ₩31,444 | ₩31,444 | -1.39% | 6.8만 |
|---|
| 2026.03.25 | ₩32,155 | ₩32,423 | ₩32,115 | ₩32,115 | -0.13% | 5.8만 |
|---|
| 2026.03.24 | ₩31,900 | ₩32,235 | ₩31,887 | ₩31,887 | -0.04% | 7.3만 |
|---|
| 2026.03.23 | ₩32,289 | ₩32,584 | ₩32,141 | ₩32,255 | -0.10% | 7만 |
|---|
| 2026.03.20 | ₩32,383 | ₩32,383 | ₩31,645 | ₩31,873 | -1.57% | 7.6만 |
|---|
| 2026.03.19 | ₩32,249 | ₩32,584 | ₩32,048 | ₩32,168 | -0.25% | 7.7만 |
|---|
| 2026.03.18 | ₩32,825 | ₩32,973 | ₩32,249 | ₩32,249 | -1.76% | 19.1만 |
|---|
| 2026.03.17 | ₩32,758 | ₩33,160 | ₩32,758 | ₩32,959 | +0.61% | 8.7만 |
|---|
| 2026.03.16 | ₩33,228 | ₩33,549 | ₩33,040 | ₩33,040 | -0.56% | 13.7만 |
|---|
| 2026.03.13 | ₩33,295 | ₩33,469 | ₩32,825 | ₩32,946 | -1.05% | 19.6만 |
|---|
| 2026.03.12 | ₩33,429 | ₩33,482 | ₩33,053 | ₩33,053 | -1.12% | 9.8만 |
|---|
| 2026.03.11 | ₩33,549 | ₩33,898 | ₩33,429 | ₩33,536 | -0.04% | 10.3만 |
|---|
| 2026.03.10 | ₩33,683 | ₩33,898 | ₩33,470 | ₩33,603 | -0.24% | 12.7만 |
|---|
| 2026.03.09 | ₩32,919 | ₩33,777 | ₩32,798 | ₩33,415 | +1.51% | 21.3만 |
|---|
| 2026.03.06 | ₩33,375 | ₩33,630 | ₩33,174 | ₩33,174 | -0.60% | 12.4만 |
|---|
| 2026.03.05 | ₩33,791 | ₩34,019 | ₩33,388 | ₩33,710 | -0.24% | 12.5만 |
|---|
| 2026.03.04 | ₩33,455 | ₩34,090 | ₩33,455 | ₩33,911 | +1.36% | 8.6만 |
|---|
| 2026.03.03 | ₩33,174 | ₩33,469 | ₩32,852 | ₩33,442 | +0.81% | 11.4만 |
|---|
| 2026.03.02 | ₩33,187 | ₩33,850 | ₩33,187 | ₩33,777 | +1.78% | 33.1만 |
|---|
| 2026.02.27 | ₩33,523 | ₩33,791 | ₩33,429 | ₩33,764 | +0.72% | 7.8만 |
|---|
| 2026.02.26 | ₩34,233 | ₩34,318 | ₩33,523 | ₩33,616 | -1.80% | 7.2만 |
|---|
| 2026.02.25 | ₩33,737 | ₩34,193 | ₩33,710 | ₩34,059 | +0.95% | 11.7만 |
|---|
| 2026.02.24 | ₩33,268 | ₩33,764 | ₩33,107 | ₩33,576 | +0.93% | 18.8만 |
|---|
| 2026.02.23 | ₩33,657 | ₩33,657 | ₩33,107 | ₩33,254 | -1.20% | 40만 |
|---|
| 2026.02.20 | ₩33,295 | ₩33,737 | ₩33,295 | ₩33,657 | +1.09% | 8.2만 |
|---|
| 2026.02.19 | ₩33,228 | ₩33,536 | ₩33,228 | ₩33,228 | 0.00% | 11.4만 |
|---|
| 2026.02.18 | ₩33,120 | ₩33,730 | ₩33,120 | ₩33,308 | +0.57% | 9.5만 |
|---|
| 2026.02.17 | ₩33,080 | ₩33,388 | ₩32,785 | ₩33,228 | +0.45% | 16.5만 |
|---|
| 2026.02.13 | ₩33,523 | ₩34,005 | ₩33,388 | ₩33,536 | +0.04% | 10.4만 |
|---|
| 2026.02.12 | ₩34,434 | ₩34,441 | ₩33,523 | ₩33,523 | -2.65% | 14.5만 |
|---|
| 2026.02.11 | ₩34,622 | ₩34,622 | ₩34,000 | ₩34,300 | -0.93% | 11만 |
|---|
| 2026.02.10 | ₩34,434 | ₩34,488 | ₩33,978 | ₩34,153 | -0.82% | 21.4만 |
|---|
| 2026.02.09 | ₩34,072 | ₩34,438 | ₩33,811 | ₩34,247 | +0.51% | 21.6만 |
|---|
| 2026.02.06 | ₩33,683 | ₩34,193 | ₩33,462 | ₩34,126 | +1.31% | 19.1만 |
|---|
| 2026.02.05 | ₩33,523 | ₩33,835 | ₩33,254 | ₩33,308 | -0.64% | 33만 |
|---|
| 2026.02.04 | ₩34,327 | ₩34,327 | ₩33,549 | ₩33,764 | -1.64% | 25.4만 |
|---|
| 2026.02.03 | ₩35,172 | ₩35,172 | ₩34,072 | ₩34,180 | -2.82% | 27만 |
|---|
| 2026.02.02 | ₩34,582 | ₩35,118 | ₩34,582 | ₩34,997 | +1.20% | 13.5만 |
|---|
| 2026.01.30 | ₩34,837 | ₩35,118 | ₩34,595 | ₩34,635 | -0.58% | 32.9만 |
|---|
| 2026.01.29 | ₩35,199 | ₩35,373 | ₩34,542 | ₩35,105 | -0.27% | 14.5만 |
|---|
| 2026.01.28 | ₩35,306 | ₩35,535 | ₩35,185 | ₩35,386 | +0.23% | 14.4만 |
|---|
| 2026.01.27 | ₩35,038 | ₩35,315 | ₩35,030 | ₩35,091 | +0.15% | 13만 |
|---|
| 2026.01.26 | ₩34,863 | ₩35,051 | ₩34,823 | ₩34,957 | +0.27% | 16.3만 |
|---|
| 2026.01.23 | ₩34,702 | ₩34,904 | ₩34,635 | ₩34,904 | +0.58% | 16.9만 |
|---|
| 2026.01.22 | ₩34,877 | ₩34,877 | ₩34,595 | ₩34,729 | -0.42% | 15.2만 |
|---|
| 2026.01.21 | ₩34,327 | ₩34,796 | ₩34,153 | ₩34,501 | +0.51% | 24.4만 |
|---|
| 2026.01.20 | ₩34,247 | ₩34,528 | ₩34,032 | ₩34,032 | -0.63% | 50만 |
|---|
| 2026.01.16 | ₩35,440 | ₩35,668 | ₩35,239 | ₩35,292 | -0.42% | 23만 |
|---|
| 2026.01.15 | ₩35,769 | ₩35,769 | ₩35,292 | ₩35,292 | -1.33% | 22만 |
|---|
| 2026.01.14 | ₩35,507 | ₩35,507 | ₩34,957 | ₩35,252 | -0.72% | 12만 |
|---|
| 2026.01.13 | ₩35,601 | ₩35,748 | ₩35,440 | ₩35,507 | -0.26% | 19.6만 |
|---|
| 2026.01.12 | ₩35,360 | ₩35,722 | ₩35,199 | ₩35,634 | +0.78% | 15.4만 |
|---|
| 2026.01.09 | ₩35,400 | ₩35,641 | ₩35,181 | ₩35,547 | +0.42% | 27.7만 |
|---|
| 2026.01.08 | ₩35,400 | ₩35,413 | ₩35,097 | ₩35,279 | -0.34% | 26.5만 |
|---|
| 2026.01.07 | ₩35,507 | ₩35,708 | ₩35,373 | ₩35,440 | -0.19% | 19.9만 |
|---|
| 2026.01.06 | ₩35,333 | ₩35,534 | ₩35,219 | ₩35,534 | +0.57% | 48.7만 |
|---|
| 2026.01.05 | ₩35,132 | ₩35,333 | ₩35,115 | ₩35,132 | 0.00% | 28.2만 |
|---|
| 2026.01.02 | ₩35,400 | ₩35,400 | ₩34,729 | ₩34,917 | -1.36% | 20.8만 |
|---|
| 2025.12.31 | ₩35,373 | ₩35,373 | ₩34,863 | ₩34,957 | -1.18% | 15.5만 |
|---|
| 2025.12.30 | ₩35,333 | ₩35,373 | ₩35,199 | ₩35,225 | -0.30% | 11.5만 |
|---|
| 2025.12.29 | ₩35,360 | ₩35,427 | ₩35,185 | ₩35,319 | -0.11% | 12.2만 |
|---|
| 2025.12.26 | ₩35,628 | ₩35,628 | ₩35,427 | ₩35,507 | -0.34% | 9만 |
|---|
| 2025.12.24 | ₩35,386 | ₩35,480 | ₩35,346 | ₩35,467 | +0.23% | 6.2만 |
|---|
| 2025.12.23 | ₩35,185 | ₩35,386 | ₩35,115 | ₩35,386 | +0.57% | 6.4만 |
|---|
| 2025.12.22 | ₩35,199 | ₩35,319 | ₩35,078 | ₩35,185 | -0.04% | 13.4만 |
|---|
| 2025.12.19 | ₩34,528 | ₩35,011 | ₩34,528 | ₩35,011 | +1.40% | 5.5만 |
|---|
| 2025.12.18 | ₩34,542 | ₩34,729 | ₩34,354 | ₩34,555 | +0.04% | 16.8만 |
|---|
| 2025.12.17 | ₩34,863 | ₩34,863 | ₩33,986 | ₩34,032 | -2.38% | 18.1만 |
|---|
| 2025.12.16 | ₩34,622 | ₩34,780 | ₩34,394 | ₩34,702 | +0.23% | 10.8만 |
|---|
| 2025.12.15 | ₩35,668 | ₩35,668 | ₩35,065 | ₩35,118 | -1.54% | 21.8만 |
|---|
| 2025.12.12 | ₩35,950 | ₩35,986 | ₩35,185 | ₩35,360 | -1.64% | 15.6만 |
|---|
| 2025.12.11 | ₩35,896 | ₩35,956 | ₩35,520 | ₩35,956 | +0.17% | 13.6만 |
|---|
| 2025.12.10 | ₩35,923 | ₩36,164 | ₩35,736 | ₩36,057 | +0.37% | 16.2만 |
|---|
| 2025.12.09 | ₩35,802 | ₩35,963 | ₩35,700 | ₩35,936 | +0.37% | 6.4만 |
|---|
| 2025.12.08 | ₩36,124 | ₩36,124 | ₩35,722 | ₩35,856 | -0.74% | 16.9만 |
|---|
| 2025.12.05 | ₩35,923 | ₩36,070 | ₩35,783 | ₩35,889 | -0.09% | 6.9만 |
|---|
| 2025.12.04 | ₩35,869 | ₩35,869 | ₩35,601 | ₩35,708 | -0.45% | 6만 |
|---|
| 2025.12.03 | ₩35,641 | ₩35,814 | ₩35,467 | ₩35,775 | +0.38% | 6.4만 |
|---|
| 2025.12.02 | ₩35,628 | ₩35,748 | ₩35,453 | ₩35,668 | +0.11% | 9.5만 |
|---|
| 2025.12.01 | ₩35,078 | ₩35,494 | ₩35,078 | ₩35,333 | +0.73% | 6.1만 |
|---|
| 2025.11.28 | ₩35,400 | ₩35,453 | ₩35,225 | ₩35,453 | +0.15% | 6.1만 |
|---|
| 2025.11.26 | ₩34,863 | ₩35,279 | ₩34,863 | ₩35,158 | +0.85% | 6만 |
|---|
| 2025.11.25 | ₩34,582 | ₩34,837 | ₩34,126 | ₩34,810 | +0.66% | 5.1만 |
|---|
| 2025.11.24 | ₩34,086 | ₩34,689 | ₩34,017 | ₩34,649 | +1.65% | 5.9만 |
|---|
| 2025.11.21 | ₩33,670 | ₩34,086 | ₩33,185 | ₩33,737 | +0.20% | 9.2만 |
|---|
| 2025.11.20 | ₩34,568 | ₩35,156 | ₩33,388 | ₩33,388 | -3.41% | 11만 |
|---|
| 2025.11.19 | ₩34,193 | ₩34,623 | ₩33,978 | ₩34,260 | +0.20% | 16.2만 |
|---|
| 2025.11.18 | ₩34,361 | ₩34,361 | ₩33,831 | ₩34,072 | -0.84% | 12.1만 |
|---|
| 2025.11.17 | ₩35,145 | ₩35,440 | ₩34,743 | ₩34,971 | -0.50% | 15.1만 |
|---|
| 2025.11.14 | ₩34,823 | ₩35,494 | ₩34,595 | ₩35,252 | +1.23% | 7.5만 |
|---|
| 2025.11.13 | ₩35,748 | ₩35,748 | ₩35,065 | ₩35,225 | -1.46% | 8만 |
|---|
| 2025.11.12 | ₩36,204 | ₩36,312 | ₩35,701 | ₩35,876 | -0.91% | 6만 |
|---|
| 2025.11.11 | ₩35,869 | ₩36,003 | ₩35,667 | ₩35,909 | +0.11% | 6.6만 |
|---|
| 2025.11.10 | ₩35,856 | ₩36,050 | ₩35,668 | ₩36,030 | +0.49% | 8만 |
|---|
| 2025.11.07 | ₩35,292 | ₩35,360 | ₩34,689 | ₩35,319 | +0.08% | 10.8만 |
|---|
| 2025.11.06 | ₩36,070 | ₩36,070 | ₩35,333 | ₩35,346 | -2.01% | 10.9만 |
|---|
| 2025.11.05 | ₩35,990 | ₩36,352 | ₩35,795 | ₩36,137 | +0.41% | 5.4만 |
|---|
| 2025.11.04 | ₩36,204 | ₩36,338 | ₩35,842 | ₩35,869 | -0.93% | 8만 |
|---|
| 2025.11.03 | ₩37,049 | ₩37,049 | ₩36,513 | ₩36,607 | -1.19% | 8.4만 |
|---|
| 2025.10.31 | ₩36,781 | ₩36,781 | ₩36,245 | ₩36,392 | -1.06% | 4.6만 |
|---|
| 2025.10.30 | ₩36,620 | ₩36,620 | ₩36,207 | ₩36,231 | -1.06% | 6.9만 |
|---|
| 2025.10.29 | ₩36,848 | ₩36,915 | ₩36,486 | ₩36,835 | -0.04% | 5.3만 |
|---|
| 2025.10.28 | ₩36,439 | ₩36,713 | ₩36,312 | ₩36,526 | +0.24% | 9.5만 |
|---|
| 2025.10.27 | ₩36,124 | ₩36,405 | ₩36,037 | ₩36,305 | +0.50% | 7.2만 |
|---|
| 2025.10.24 | ₩35,400 | ₩35,708 | ₩35,400 | ₩35,628 | +0.64% | 4.7만 |
|---|
| 2025.10.23 | ₩35,011 | ₩35,373 | ₩34,930 | ₩35,333 | +0.92% | 4.5만 |
|---|
| 2025.10.22 | ₩35,306 | ₩35,319 | ₩34,702 | ₩34,971 | -0.95% | 6.7만 |
|---|
| 2025.10.21 | ₩35,373 | ₩35,373 | ₩35,185 | ₩35,313 | -0.17% | 4.5만 |
|---|
| 2025.10.20 | ₩35,668 | ₩35,923 | ₩35,587 | ₩35,856 | +0.53% | 6.1만 |
|---|
| 2025.10.17 | ₩34,930 | ₩35,468 | ₩34,930 | ₩35,292 | +1.04% | 1.8만 |
|---|
| 2025.10.16 | ₩35,507 | ₩35,534 | ₩34,863 | ₩35,158 | -0.98% | 2.9만 |
|---|
| 2025.10.15 | ₩35,292 | ₩35,507 | ₩34,972 | ₩35,132 | -0.46% | 1.6만 |
|---|
| 2025.10.14 | ₩34,904 | ₩35,238 | ₩34,458 | ₩35,011 | +0.31% | 4.5만 |
|---|
| 2025.10.13 | ₩35,024 | ₩35,291 | ₩34,823 | ₩35,225 | +0.57% | 3.4만 |
|---|
| 2025.10.10 | ₩35,735 | ₩35,836 | ₩34,461 | ₩34,461 | -3.56% | 10.8만 |
|---|