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 | ₩37,148 | ₩37,256 | ₩37,034 | ₩37,162 | +0.04% | 45.2만 |
| 2026.10.08 | ₩37,296 | ₩37,444 | ₩36,746 | ₩36,907 | -1.04% | 69.8만 |
| 2026.10.07 | ₩37,403 | ₩37,511 | ₩37,202 | ₩37,511 | +0.29% | 58.4만 |
| 2026.10.06 | ₩37,671 | ₩37,765 | ₩37,524 | ₩37,578 | -0.25% | 62.8만 |
| 2026.10.05 | ₩37,148 | ₩37,444 | ₩37,068 | ₩37,403 | +0.69% | 48.1만 |
| 2026.10.02 | ₩37,148 | ₩37,323 | ₩36,974 | ₩37,068 | -0.22% | 76.3만 |
| 2026.10.01 | ₩36,880 | ₩36,880 | ₩36,418 | ₩36,746 | -0.36% | 55.8만 |
| 2026.09.30 | ₩36,639 | ₩36,880 | ₩36,518 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩36,532 |
| -0.29% |
| 64.2만 |
| 2026.09.29 | ₩36,706 | ₩36,746 | ₩36,371 | ₩36,505 | -0.55% | 43.3만 |
|---|
| 2026.09.28 | ₩36,760 | ₩36,813 | ₩36,183 | ₩36,371 | -1.06% | 58.8만 |
|---|
| 2026.09.25 | ₩36,666 | ₩36,880 | ₩36,612 | ₩36,813 | +0.40% | 40.9만 |
|---|
| 2026.09.24 | ₩36,451 | ₩36,692 | ₩36,263 | ₩36,585 | +0.37% | 46.9만 |
|---|
| 2026.09.23 | ₩37,001 | ₩37,001 | ₩36,478 | ₩36,666 | -0.91% | 54.4만 |
|---|
| 2026.09.22 | ₩36,652 | ₩37,130 | ₩36,652 | ₩37,041 | +1.06% | 38.7만 |
|---|
| 2026.09.21 | ₩36,076 | ₩36,867 | ₩36,062 | ₩36,867 | +2.19% | 81.4만 |
|---|
| 2026.09.18 | ₩35,673 | ₩35,915 | ₩35,579 | ₩35,915 | +0.68% | 36.7만 |
|---|
| 2026.09.17 | ₩35,687 | ₩35,700 | ₩35,472 | ₩35,673 | -0.04% | 30.5만 |
|---|
| 2026.09.16 | ₩35,204 | ₩35,392 | ₩34,828 | ₩35,150 | -0.15% | 53.4만 |
|---|
| 2026.09.15 | ₩35,405 | ₩35,486 | ₩34,962 | ₩34,962 | -1.25% | 48.7만 |
|---|
| 2026.09.14 | ₩35,539 | ₩35,962 | ₩35,351 | ₩35,794 | +0.72% | 68.7만 |
|---|
| 2026.09.11 | ₩36,143 | ₩36,169 | ₩35,988 | ₩36,049 | -0.26% | 41.1만 |
|---|
| 2026.09.10 | ₩35,767 | ₩35,869 | ₩35,633 | ₩35,660 | -0.30% | 41.8만 |
|---|
| 2026.09.09 | ₩36,143 | ₩36,297 | ₩35,941 | ₩36,089 | -0.15% | 37만 |
|---|
| 2026.09.08 | ₩36,411 | ₩36,411 | ₩36,049 | ₩36,143 | -0.74% | 56.5만 |
|---|
| 2026.09.04 | ₩36,210 | ₩36,397 | ₩36,089 | ₩36,263 | +0.15% | 32.8만 |
|---|
| 2026.09.03 | ₩35,754 | ₩36,223 | ₩35,754 | ₩36,210 | +1.28% | 35.3만 |
|---|
| 2026.09.02 | ₩35,807 | ₩35,941 | ₩35,553 | ₩35,673 | -0.37% | 31만 |
|---|
| 2026.09.01 | ₩35,848 | ₩36,084 | ₩35,452 | ₩35,660 | -0.52% | 34만 |
|---|
| 2026.08.31 | ₩36,009 | ₩36,129 | ₩35,921 | ₩36,129 | +0.34% | 29.4만 |
|---|
| 2026.08.28 | ₩36,290 | ₩36,424 | ₩35,968 | ₩36,116 | -0.48% | 32.6만 |
|---|
| 2026.08.27 | ₩35,901 | ₩36,290 | ₩35,901 | ₩36,290 | +1.08% | 23.8만 |
|---|
| 2026.08.26 | ₩35,700 | ₩35,901 | ₩35,620 | ₩35,754 | +0.15% | 22.2만 |
|---|
| 2026.08.25 | ₩35,888 | ₩35,928 | ₩35,633 | ₩35,700 | -0.52% | 19.5만 |
|---|
| 2026.08.24 | ₩35,660 | ₩35,740 | ₩35,351 | ₩35,499 | -0.45% | 29.7만 |
|---|
| 2026.08.21 | ₩35,874 | ₩36,009 | ₩35,673 | ₩35,955 | +0.22% | 44만 |
|---|
| 2026.08.20 | ₩35,874 | ₩35,995 | ₩35,606 | ₩35,687 | -0.52% | 24.7만 |
|---|
| 2026.08.19 | ₩36,049 | ₩36,263 | ₩35,807 | ₩35,928 | -0.33% | 25.3만 |
|---|
| 2026.08.18 | ₩36,277 | ₩36,317 | ₩35,955 | ₩35,982 | -0.81% | 41.9만 |
|---|
| 2026.08.17 | ₩37,256 | ₩37,470 | ₩37,189 | ₩37,242 | -0.04% | 45.3만 |
|---|
| 2026.08.14 | ₩37,551 | ₩37,551 | ₩37,081 | ₩37,175 | -1.00% | 27.3만 |
|---|
| 2026.08.13 | ₩37,055 | ₩37,403 | ₩36,947 | ₩37,229 | +0.47% | 30만 |
|---|
| 2026.08.12 | ₩37,001 | ₩37,055 | ₩36,800 | ₩36,800 | -0.54% | 20.8만 |
|---|
| 2026.08.11 | ₩36,719 | ₩36,880 | ₩36,491 | ₩36,545 | -0.47% | 33.6만 |
|---|
| 2026.08.10 | ₩37,001 | ₩37,001 | ₩36,652 | ₩36,719 | -0.76% | 42.3만 |
|---|
| 2026.08.07 | ₩36,760 | ₩36,853 | ₩36,465 | ₩36,800 | +0.11% | 27.9만 |
|---|
| 2026.08.06 | ₩36,344 | ₩36,612 | ₩36,076 | ₩36,317 | -0.07% | 22.5만 |
|---|
| 2026.08.05 | ₩36,907 | ₩37,068 | ₩36,397 | ₩36,397 | -1.38% | 31.5만 |
|---|
| 2026.08.04 | ₩36,196 | ₩37,001 | ₩36,173 | ₩37,001 | +2.22% | 37.4만 |
|---|
| 2026.08.03 | ₩34,989 | ₩35,927 | ₩34,989 | ₩35,754 | +2.18% | 28.9만 |
|---|
| 2026.07.31 | ₩35,231 | ₩35,499 | ₩34,775 | ₩35,137 | -0.27% | 18.3만 |
|---|
| 2026.07.30 | ₩34,547 | ₩34,989 | ₩34,359 | ₩34,949 | +1.16% | 23.4만 |
|---|
| 2026.07.29 | ₩34,359 | ₩34,708 | ₩33,742 | ₩33,742 | -1.80% | 53.3만 |
|---|
| 2026.07.28 | ₩34,761 | ₩34,761 | ₩34,118 | ₩34,493 | -0.77% | 45.4만 |
|---|
| 2026.07.27 | ₩35,204 | ₩35,486 | ₩34,641 | ₩34,761 | -1.26% | 33.1만 |
|---|
| 2026.07.24 | ₩35,459 | ₩35,459 | ₩34,855 | ₩34,895 | -1.59% | 71.6만 |
|---|
| 2026.07.23 | ₩35,539 | ₩35,754 | ₩35,123 | ₩35,311 | -0.64% | 16.8만 |
|---|
| 2026.07.22 | ₩36,022 | ₩36,196 | ₩35,975 | ₩36,022 | 0.00% | 20.8만 |
|---|
| 2026.07.21 | ₩35,881 | ₩36,230 | ₩35,713 | ₩36,149 | +0.75% | 16.1만 |
|---|
| 2026.07.20 | ₩35,740 | ₩36,042 | ₩35,418 | ₩35,459 | -0.79% | 19.1만 |
|---|
| 2026.07.17 | ₩35,459 | ₩35,861 | ₩34,976 | ₩35,445 | -0.04% | 26.5만 |
|---|
| 2026.07.16 | ₩36,518 | ₩36,532 | ₩35,888 | ₩35,941 | -1.58% | 33만 |
|---|
| 2026.07.15 | ₩36,880 | ₩37,111 | ₩36,290 | ₩36,585 | -0.80% | 31.3만 |
|---|
| 2026.07.14 | ₩36,746 | ₩36,840 | ₩36,485 | ₩36,679 | -0.18% | 27.4만 |
|---|
| 2026.07.13 | ₩37,470 | ₩37,470 | ₩36,760 | ₩36,853 | -1.65% | 44.2만 |
|---|
| 2026.07.10 | ₩37,417 | ₩37,618 | ₩37,055 | ₩37,457 | +0.11% | 26.4만 |
|---|
| 2026.07.09 | ₩37,028 | ₩37,484 | ₩36,947 | ₩37,444 | +1.12% | 33.8만 |
|---|
| 2026.07.08 | ₩36,585 | ₩36,800 | ₩36,290 | ₩36,793 | +0.57% | 14.9만 |
|---|
| 2026.07.07 | ₩37,081 | ₩37,081 | ₩36,465 | ₩36,652 | -1.16% | 30.8만 |
|---|
| 2026.07.06 | ₩37,148 | ₩37,551 | ₩37,068 | ₩37,296 | +0.40% | 22.2만 |
|---|
| 2026.07.02 | ₩37,376 | ₩37,739 | ₩36,558 | ₩36,706 | -1.79% | 17.7만 |
|---|
| 2026.07.01 | ₩37,752 | ₩37,861 | ₩37,269 | ₩37,350 | -1.07% | 21.8만 |
|---|
| 2026.06.30 | ₩37,497 | ₩38,087 | ₩37,283 | ₩38,087 | +1.57% | 15.6만 |
|---|
| 2026.06.29 | ₩36,853 | ₩37,444 | ₩36,438 | ₩37,216 | +0.98% | 17.1만 |
|---|
| 2026.06.26 | ₩36,371 | ₩36,947 | ₩36,341 | ₩36,639 | +0.74% | 20.8만 |
|---|
| 2026.06.25 | ₩37,256 | ₩37,350 | ₩36,411 | ₩36,746 | -1.37% | 15.6만 |
|---|
| 2026.06.24 | ₩37,068 | ₩37,175 | ₩36,357 | ₩36,411 | -1.77% | 27.4만 |
|---|
| 2026.06.23 | ₩37,551 | ₩37,551 | ₩36,625 | ₩36,894 | -1.75% | 18.3만 |
|---|
| 2026.06.22 | ₩38,208 | ₩38,431 | ₩37,859 | ₩37,953 | -0.67% | 45.2만 |
|---|
| 2026.06.18 | ₩37,886 | ₩38,127 | ₩37,685 | ₩37,886 | 0.00% | 17.3만 |
|---|
| 2026.06.17 | ₩37,712 | ₩37,859 | ₩37,095 | ₩37,283 | -1.14% | 33.6만 |
|---|
| 2026.06.16 | ₩38,154 | ₩38,310 | ₩37,551 | ₩37,631 | -1.37% | 16.9만 |
|---|
| 2026.06.15 | ₩38,811 | ₩39,057 | ₩38,516 | ₩38,758 | -0.14% | 36.7만 |
|---|
| 2026.06.12 | ₩37,444 | ₩38,205 | ₩37,296 | ₩38,087 | +1.72% | 11.6만 |
|---|
| 2026.06.11 | ₩36,947 | ₩37,811 | ₩36,585 | ₩37,122 | +0.47% | 17.4만 |
|---|
| 2026.06.10 | ₩36,746 | ₩37,417 | ₩36,532 | ₩36,612 | -0.36% | 16.5만 |
|---|
| 2026.06.09 | ₩38,060 | ₩38,221 | ₩36,196 | ₩37,336 | -1.90% | 22.3만 |
|---|
| 2026.06.08 | ₩37,913 | ₩38,074 | ₩37,604 | ₩37,685 | -0.60% | 30.8만 |
|---|
| 2026.06.05 | ₩38,503 | ₩38,503 | ₩37,014 | ₩37,081 | -3.69% | 34.7만 |
|---|
| 2026.06.04 | ₩38,825 | ₩39,133 | ₩38,543 | ₩38,825 | 0.00% | 25.2만 |
|---|
| 2026.06.03 | ₩39,576 | ₩39,576 | ₩38,959 | ₩39,120 | -1.15% | 25.5만 |
|---|
| 2026.06.02 | ₩38,905 | ₩39,308 | ₩38,905 | ₩39,308 | +1.03% | 21.6만 |
|---|
| 2026.06.01 | ₩38,878 | ₩39,234 | ₩38,691 | ₩39,053 | +0.45% | 21.6만 |
|---|
| 2026.05.29 | ₩38,838 | ₩38,959 | ₩38,684 | ₩38,811 | -0.07% | 17.7만 |
|---|
| 2026.05.28 | ₩38,181 | ₩38,718 | ₩38,168 | ₩38,543 | +0.95% | 29.4만 |
|---|
| 2026.05.27 | ₩38,543 | ₩38,543 | ₩38,074 | ₩38,355 | -0.49% | 10.1만 |
|---|
| 2026.05.26 | ₩38,020 | ₩38,424 | ₩37,940 | ₩38,382 | +0.95% | 17.5만 |
|---|
| 2026.05.22 | ₩37,685 | ₩37,899 | ₩37,564 | ₩37,725 | +0.11% | 9.5만 |
|---|
| 2026.05.21 | ₩37,256 | ₩37,602 | ₩37,081 | ₩37,551 | +0.79% | 15.8만 |
|---|
| 2026.05.20 | ₩36,840 | ₩37,376 | ₩36,840 | ₩37,296 | +1.24% | 16.1만 |
|---|
| 2026.05.19 | ₩36,505 | ₩37,095 | ₩36,411 | ₩36,733 | +0.62% | 14.8만 |
|---|
| 2026.05.18 | ₩37,698 | ₩37,899 | ₩37,122 | ₩37,403 | -0.78% | 19.8만 |
|---|
| 2026.05.15 | ₩37,765 | ₩37,906 | ₩37,484 | ₩37,564 | -0.53% | 26.4만 |
|---|
| 2026.05.14 | ₩37,926 | ₩38,342 | ₩37,926 | ₩38,168 | +0.64% | 10.7만 |
|---|
| 2026.05.13 | ₩37,873 | ₩38,127 | ₩37,544 | ₩37,926 | +0.14% | 35.9만 |
|---|
| 2026.05.12 | ₩37,886 | ₩37,886 | ₩37,068 | ₩37,604 | -0.74% | 43.9만 |
|---|
| 2026.05.11 | ₩37,913 | ₩38,034 | ₩37,712 | ₩38,034 | +0.32% | 22.8만 |
|---|
| 2026.05.08 | ₩37,309 | ₩37,846 | ₩37,216 | ₩37,752 | +1.19% | 19만 |
|---|
| 2026.05.07 | ₩37,135 | ₩37,350 | ₩36,813 | ₩36,934 | -0.54% | 45.7만 |
|---|
| 2026.05.06 | ₩36,988 | ₩37,088 | ₩36,572 | ₩37,055 | +0.18% | 19.5만 |
|---|
| 2026.05.05 | ₩36,210 | ₩36,397 | ₩36,129 | ₩36,344 | +0.37% | 16.8만 |
|---|
| 2026.05.04 | ₩36,049 | ₩36,076 | ₩35,673 | ₩35,874 | -0.48% | 21.2만 |
|---|
| 2026.05.01 | ₩35,713 | ₩36,116 | ₩35,700 | ₩35,928 | +0.60% | 16.3만 |
|---|
| 2026.04.30 | ₩35,472 | ₩35,673 | ₩35,097 | ₩35,593 | +0.34% | 10만 |
|---|
| 2026.04.29 | ₩35,150 | ₩35,311 | ₩35,058 | ₩35,311 | +0.46% | 9.6만 |
|---|
| 2026.04.28 | ₩35,190 | ₩35,244 | ₩34,869 | ₩35,056 | -0.38% | 15.9만 |
|---|
| 2026.04.27 | ₩35,271 | ₩35,483 | ₩35,231 | ₩35,472 | +0.57% | 30.8만 |
|---|
| 2026.04.24 | ₩35,137 | ₩35,532 | ₩35,110 | ₩35,392 | +0.73% | 15.2만 |
|---|
| 2026.04.23 | ₩34,956 | ₩35,056 | ₩34,453 | ₩34,869 | -0.25% | 28.2만 |
|---|
| 2026.04.22 | ₩34,721 | ₩35,016 | ₩34,654 | ₩34,922 | +0.58% | 11.9만 |
|---|
| 2026.04.21 | ₩34,949 | ₩34,949 | ₩34,346 | ₩34,560 | -1.11% | 19.1만 |
|---|
| 2026.04.20 | ₩34,480 | ₩34,768 | ₩34,348 | ₩34,453 | -0.08% | 11.8만 |
|---|
| 2026.04.17 | ₩34,480 | ₩34,734 | ₩34,413 | ₩34,600 | +0.35% | 19.2만 |
|---|
| 2026.04.16 | ₩33,983 | ₩34,299 | ₩33,876 | ₩34,104 | +0.36% | 9.5만 |
|---|
| 2026.04.15 | ₩33,541 | ₩34,037 | ₩33,541 | ₩33,943 | +1.20% | 36.7만 |
|---|
| 2026.04.14 | ₩33,367 | ₩33,729 | ₩33,259 | ₩33,541 | +0.52% | 14.4만 |
|---|
| 2026.04.13 | ₩33,098 | ₩33,742 | ₩33,098 | ₩33,742 | +1.94% | 45만 |
|---|
| 2026.04.10 | ₩33,393 | ₩33,514 | ₩33,246 | ₩33,340 | -0.16% | 8.7만 |
|---|
| 2026.04.09 | ₩33,072 | ₩33,326 | ₩32,844 | ₩33,326 | +0.77% | 14.4만 |
|---|
| 2026.04.08 | ₩32,978 | ₩33,125 | ₩32,790 | ₩32,937 | -0.12% | 14.1만 |
|---|
| 2026.04.07 | ₩31,918 | ₩32,200 | ₩31,556 | ₩32,200 | +0.88% | 17.7만 |
|---|
| 2026.04.06 | ₩32,106 | ₩32,253 | ₩31,914 | ₩32,160 | +0.17% | 10.5만 |
|---|
| 2026.04.02 | ₩31,261 | ₩32,025 | ₩31,261 | ₩31,958 | +2.23% | 9만 |
|---|
| 2026.04.01 | ₩31,958 | ₩32,253 | ₩31,851 | ₩32,106 | +0.46% | 12.2만 |
|---|
| 2026.03.31 | ₩30,953 | ₩31,797 | ₩30,953 | ₩31,556 | +1.95% | 8만 |
|---|
| 2026.03.30 | ₩31,154 | ₩31,167 | ₩30,444 | ₩30,497 | -2.11% | 11.6만 |
|---|
| 2026.03.27 | ₩31,355 | ₩31,583 | ₩30,805 | ₩30,926 | -1.37% | 11.9만 |
|---|
| 2026.03.26 | ₩31,891 | ₩32,119 | ₩31,449 | ₩31,449 | -1.39% | 6.8만 |
|---|
| 2026.03.25 | ₩32,160 | ₩32,428 | ₩32,119 | ₩32,119 | -0.13% | 5.8만 |
|---|
| 2026.03.24 | ₩31,905 | ₩32,240 | ₩31,891 | ₩31,891 | -0.04% | 7.3만 |
|---|
| 2026.03.23 | ₩32,294 | ₩32,589 | ₩32,146 | ₩32,260 | -0.10% | 7만 |
|---|
| 2026.03.20 | ₩32,388 | ₩32,388 | ₩31,650 | ₩31,878 | -1.57% | 7.6만 |
|---|
| 2026.03.19 | ₩32,253 | ₩32,589 | ₩32,052 | ₩32,173 | -0.25% | 7.7만 |
|---|
| 2026.03.18 | ₩32,830 | ₩32,978 | ₩32,253 | ₩32,253 | -1.76% | 19.1만 |
|---|
| 2026.03.17 | ₩32,763 | ₩33,165 | ₩32,763 | ₩32,964 | +0.61% | 8.7만 |
|---|
| 2026.03.16 | ₩33,232 | ₩33,554 | ₩33,045 | ₩33,045 | -0.56% | 13.7만 |
|---|
| 2026.03.13 | ₩33,300 | ₩33,474 | ₩32,830 | ₩32,951 | -1.05% | 19.6만 |
|---|
| 2026.03.12 | ₩33,434 | ₩33,487 | ₩33,058 | ₩33,058 | -1.12% | 9.8만 |
|---|
| 2026.03.11 | ₩33,554 | ₩33,903 | ₩33,434 | ₩33,541 | -0.04% | 10.3만 |
|---|
| 2026.03.10 | ₩33,688 | ₩33,903 | ₩33,475 | ₩33,608 | -0.24% | 12.7만 |
|---|
| 2026.03.09 | ₩32,924 | ₩33,782 | ₩32,803 | ₩33,420 | +1.51% | 21.3만 |
|---|
| 2026.03.06 | ₩33,380 | ₩33,635 | ₩33,179 | ₩33,179 | -0.60% | 12.4만 |
|---|
| 2026.03.05 | ₩33,796 | ₩34,024 | ₩33,393 | ₩33,715 | -0.24% | 12.5만 |
|---|
| 2026.03.04 | ₩33,460 | ₩34,095 | ₩33,460 | ₩33,916 | +1.36% | 8.6만 |
|---|
| 2026.03.03 | ₩33,179 | ₩33,474 | ₩32,857 | ₩33,447 | +0.81% | 11.4만 |
|---|
| 2026.03.02 | ₩33,192 | ₩33,855 | ₩33,192 | ₩33,782 | +1.78% | 33.1만 |
|---|
| 2026.02.27 | ₩33,528 | ₩33,796 | ₩33,434 | ₩33,769 | +0.72% | 7.8만 |
|---|
| 2026.02.26 | ₩34,238 | ₩34,323 | ₩33,528 | ₩33,621 | -1.80% | 7.2만 |
|---|
| 2026.02.25 | ₩33,742 | ₩34,198 | ₩33,715 | ₩34,064 | +0.95% | 11.7만 |
|---|
| 2026.02.24 | ₩33,273 | ₩33,769 | ₩33,112 | ₩33,581 | +0.93% | 18.8만 |
|---|
| 2026.02.23 | ₩33,662 | ₩33,662 | ₩33,112 | ₩33,259 | -1.20% | 40만 |
|---|
| 2026.02.20 | ₩33,300 | ₩33,742 | ₩33,300 | ₩33,662 | +1.09% | 8.2만 |
|---|
| 2026.02.19 | ₩33,232 | ₩33,541 | ₩33,232 | ₩33,232 | 0.00% | 11.4만 |
|---|
| 2026.02.18 | ₩33,125 | ₩33,735 | ₩33,125 | ₩33,313 | +0.57% | 9.5만 |
|---|
| 2026.02.17 | ₩33,085 | ₩33,393 | ₩32,790 | ₩33,232 | +0.45% | 16.5만 |
|---|
| 2026.02.13 | ₩33,528 | ₩34,010 | ₩33,393 | ₩33,541 | +0.04% | 10.4만 |
|---|
| 2026.02.12 | ₩34,439 | ₩34,446 | ₩33,528 | ₩33,528 | -2.65% | 14.5만 |
|---|
| 2026.02.11 | ₩34,627 | ₩34,627 | ₩34,005 | ₩34,305 | -0.93% | 11만 |
|---|
| 2026.02.10 | ₩34,439 | ₩34,493 | ₩33,983 | ₩34,158 | -0.82% | 21.4만 |
|---|
| 2026.02.09 | ₩34,077 | ₩34,443 | ₩33,816 | ₩34,252 | +0.51% | 21.6만 |
|---|
| 2026.02.06 | ₩33,688 | ₩34,198 | ₩33,467 | ₩34,131 | +1.31% | 19.1만 |
|---|
| 2026.02.05 | ₩33,528 | ₩33,840 | ₩33,259 | ₩33,313 | -0.64% | 33만 |
|---|
| 2026.02.04 | ₩34,332 | ₩34,332 | ₩33,554 | ₩33,769 | -1.64% | 25.4만 |
|---|
| 2026.02.03 | ₩35,177 | ₩35,177 | ₩34,077 | ₩34,185 | -2.82% | 27만 |
|---|
| 2026.02.02 | ₩34,587 | ₩35,123 | ₩34,587 | ₩35,003 | +1.20% | 13.5만 |
|---|
| 2026.01.30 | ₩34,842 | ₩35,123 | ₩34,600 | ₩34,641 | -0.58% | 32.9만 |
|---|
| 2026.01.29 | ₩35,204 | ₩35,378 | ₩34,547 | ₩35,110 | -0.27% | 14.5만 |
|---|
| 2026.01.28 | ₩35,311 | ₩35,540 | ₩35,190 | ₩35,392 | +0.23% | 14.4만 |
|---|
| 2026.01.27 | ₩35,043 | ₩35,321 | ₩35,035 | ₩35,097 | +0.15% | 13만 |
|---|
| 2026.01.26 | ₩34,869 | ₩35,056 | ₩34,828 | ₩34,962 | +0.27% | 16.3만 |
|---|
| 2026.01.23 | ₩34,708 | ₩34,909 | ₩34,641 | ₩34,909 | +0.58% | 16.9만 |
|---|
| 2026.01.22 | ₩34,882 | ₩34,882 | ₩34,600 | ₩34,734 | -0.42% | 15.2만 |
|---|
| 2026.01.21 | ₩34,332 | ₩34,802 | ₩34,158 | ₩34,507 | +0.51% | 24.4만 |
|---|
| 2026.01.20 | ₩34,252 | ₩34,533 | ₩34,037 | ₩34,037 | -0.63% | 50만 |
|---|
| 2026.01.16 | ₩35,445 | ₩35,673 | ₩35,244 | ₩35,298 | -0.42% | 23만 |
|---|
| 2026.01.15 | ₩35,774 | ₩35,774 | ₩35,298 | ₩35,298 | -1.33% | 22만 |
|---|
| 2026.01.14 | ₩35,512 | ₩35,512 | ₩34,962 | ₩35,258 | -0.72% | 12만 |
|---|
| 2026.01.13 | ₩35,606 | ₩35,754 | ₩35,445 | ₩35,512 | -0.26% | 19.6만 |
|---|
| 2026.01.12 | ₩35,365 | ₩35,727 | ₩35,204 | ₩35,640 | +0.78% | 15.4만 |
|---|
| 2026.01.09 | ₩35,405 | ₩35,646 | ₩35,186 | ₩35,553 | +0.42% | 27.7만 |
|---|
| 2026.01.08 | ₩35,405 | ₩35,418 | ₩35,102 | ₩35,284 | -0.34% | 26.5만 |
|---|
| 2026.01.07 | ₩35,512 | ₩35,713 | ₩35,378 | ₩35,445 | -0.19% | 19.9만 |
|---|
| 2026.01.06 | ₩35,338 | ₩35,539 | ₩35,224 | ₩35,539 | +0.57% | 48.7만 |
|---|
| 2026.01.05 | ₩35,137 | ₩35,338 | ₩35,121 | ₩35,137 | 0.00% | 28.2만 |
|---|
| 2026.01.02 | ₩35,405 | ₩35,405 | ₩34,734 | ₩34,922 | -1.36% | 20.8만 |
|---|
| 2025.12.31 | ₩35,378 | ₩35,378 | ₩34,869 | ₩34,962 | -1.18% | 15.5만 |
|---|
| 2025.12.30 | ₩35,338 | ₩35,378 | ₩35,204 | ₩35,231 | -0.30% | 11.5만 |
|---|
| 2025.12.29 | ₩35,365 | ₩35,432 | ₩35,190 | ₩35,325 | -0.11% | 12.2만 |
|---|
| 2025.12.26 | ₩35,633 | ₩35,633 | ₩35,432 | ₩35,512 | -0.34% | 9만 |
|---|
| 2025.12.24 | ₩35,392 | ₩35,486 | ₩35,351 | ₩35,472 | +0.23% | 6.2만 |
|---|
| 2025.12.23 | ₩35,190 | ₩35,392 | ₩35,121 | ₩35,392 | +0.57% | 6.4만 |
|---|
| 2025.12.22 | ₩35,204 | ₩35,325 | ₩35,083 | ₩35,190 | -0.04% | 13.4만 |
|---|
| 2025.12.19 | ₩34,533 | ₩35,016 | ₩34,533 | ₩35,016 | +1.40% | 5.5만 |
|---|
| 2025.12.18 | ₩34,547 | ₩34,734 | ₩34,359 | ₩34,560 | +0.04% | 16.8만 |
|---|
| 2025.12.17 | ₩34,869 | ₩34,869 | ₩33,992 | ₩34,037 | -2.38% | 18.1만 |
|---|
| 2025.12.16 | ₩34,627 | ₩34,785 | ₩34,399 | ₩34,708 | +0.23% | 10.8만 |
|---|
| 2025.12.15 | ₩35,673 | ₩35,673 | ₩35,070 | ₩35,123 | -1.54% | 21.8만 |
|---|
| 2025.12.12 | ₩35,955 | ₩35,991 | ₩35,190 | ₩35,365 | -1.64% | 15.6만 |
|---|
| 2025.12.11 | ₩35,901 | ₩35,962 | ₩35,526 | ₩35,962 | +0.17% | 13.6만 |
|---|
| 2025.12.10 | ₩35,928 | ₩36,169 | ₩35,742 | ₩36,062 | +0.37% | 16.2만 |
|---|
| 2025.12.09 | ₩35,807 | ₩35,968 | ₩35,705 | ₩35,941 | +0.37% | 6.4만 |
|---|
| 2025.12.08 | ₩36,129 | ₩36,129 | ₩35,727 | ₩35,861 | -0.74% | 16.9만 |
|---|
| 2025.12.05 | ₩35,928 | ₩36,076 | ₩35,789 | ₩35,895 | -0.09% | 6.9만 |
|---|
| 2025.12.04 | ₩35,874 | ₩35,874 | ₩35,606 | ₩35,713 | -0.45% | 6만 |
|---|
| 2025.12.03 | ₩35,646 | ₩35,819 | ₩35,472 | ₩35,781 | +0.38% | 6.4만 |
|---|
| 2025.12.02 | ₩35,633 | ₩35,754 | ₩35,459 | ₩35,673 | +0.11% | 9.5만 |
|---|
| 2025.12.01 | ₩35,083 | ₩35,499 | ₩35,083 | ₩35,338 | +0.73% | 6.1만 |
|---|
| 2025.11.28 | ₩35,405 | ₩35,459 | ₩35,231 | ₩35,459 | +0.15% | 6.1만 |
|---|
| 2025.11.26 | ₩34,869 | ₩35,284 | ₩34,869 | ₩35,164 | +0.85% | 6만 |
|---|
| 2025.11.25 | ₩34,587 | ₩34,842 | ₩34,131 | ₩34,815 | +0.66% | 5.1만 |
|---|
| 2025.11.24 | ₩34,091 | ₩34,694 | ₩34,022 | ₩34,654 | +1.65% | 5.9만 |
|---|
| 2025.11.21 | ₩33,675 | ₩34,091 | ₩33,190 | ₩33,742 | +0.20% | 9.2만 |
|---|
| 2025.11.20 | ₩34,574 | ₩35,161 | ₩33,393 | ₩33,393 | -3.41% | 11만 |
|---|
| 2025.11.19 | ₩34,198 | ₩34,629 | ₩33,983 | ₩34,265 | +0.20% | 16.2만 |
|---|
| 2025.11.18 | ₩34,366 | ₩34,366 | ₩33,836 | ₩34,077 | -0.84% | 12.1만 |
|---|
| 2025.11.17 | ₩35,150 | ₩35,445 | ₩34,748 | ₩34,976 | -0.50% | 15.1만 |
|---|
| 2025.11.14 | ₩34,828 | ₩35,499 | ₩34,600 | ₩35,258 | +1.23% | 7.5만 |
|---|
| 2025.11.13 | ₩35,754 | ₩35,754 | ₩35,070 | ₩35,231 | -1.46% | 8만 |
|---|
| 2025.11.12 | ₩36,210 | ₩36,317 | ₩35,707 | ₩35,881 | -0.91% | 6만 |
|---|
| 2025.11.11 | ₩35,874 | ₩36,009 | ₩35,672 | ₩35,915 | +0.11% | 6.6만 |
|---|
| 2025.11.10 | ₩35,861 | ₩36,055 | ₩35,673 | ₩36,035 | +0.49% | 8만 |
|---|
| 2025.11.07 | ₩35,298 | ₩35,365 | ₩34,694 | ₩35,325 | +0.08% | 10.8만 |
|---|
| 2025.11.06 | ₩36,076 | ₩36,076 | ₩35,338 | ₩35,351 | -2.01% | 10.9만 |
|---|
| 2025.11.05 | ₩35,995 | ₩36,357 | ₩35,801 | ₩36,143 | +0.41% | 5.4만 |
|---|
| 2025.11.04 | ₩36,210 | ₩36,344 | ₩35,848 | ₩35,874 | -0.93% | 8만 |
|---|
| 2025.11.03 | ₩37,055 | ₩37,055 | ₩36,518 | ₩36,612 | -1.19% | 8.4만 |
|---|
| 2025.10.31 | ₩36,786 | ₩36,786 | ₩36,250 | ₩36,397 | -1.06% | 4.6만 |
|---|
| 2025.10.30 | ₩36,625 | ₩36,625 | ₩36,212 | ₩36,237 | -1.06% | 6.9만 |
|---|
| 2025.10.29 | ₩36,853 | ₩36,920 | ₩36,491 | ₩36,840 | -0.04% | 5.3만 |
|---|
| 2025.10.28 | ₩36,444 | ₩36,718 | ₩36,317 | ₩36,532 | +0.24% | 9.5만 |
|---|
| 2025.10.27 | ₩36,129 | ₩36,411 | ₩36,042 | ₩36,310 | +0.50% | 7.2만 |
|---|
| 2025.10.24 | ₩35,405 | ₩35,713 | ₩35,405 | ₩35,633 | +0.64% | 4.7만 |
|---|
| 2025.10.23 | ₩35,016 | ₩35,378 | ₩34,936 | ₩35,338 | +0.92% | 4.5만 |
|---|
| 2025.10.22 | ₩35,311 | ₩35,325 | ₩34,708 | ₩34,976 | -0.95% | 6.7만 |
|---|
| 2025.10.21 | ₩35,378 | ₩35,378 | ₩35,190 | ₩35,318 | -0.17% | 4.5만 |
|---|
| 2025.10.20 | ₩35,673 | ₩35,928 | ₩35,593 | ₩35,861 | +0.53% | 6.1만 |
|---|
| 2025.10.17 | ₩34,936 | ₩35,473 | ₩34,936 | ₩35,298 | +1.04% | 1.8만 |
|---|
| 2025.10.16 | ₩35,512 | ₩35,539 | ₩34,869 | ₩35,164 | -0.98% | 2.9만 |
|---|
| 2025.10.15 | ₩35,298 | ₩35,512 | ₩34,977 | ₩35,137 | -0.46% | 1.6만 |
|---|
| 2025.10.14 | ₩34,909 | ₩35,243 | ₩34,464 | ₩35,016 | +0.31% | 4.5만 |
|---|
| 2025.10.13 | ₩35,030 | ₩35,296 | ₩34,828 | ₩35,231 | +0.57% | 3.4만 |
|---|
| 2025.10.10 | ₩35,740 | ₩35,841 | ₩34,466 | ₩34,466 | -3.56% | 10.8만 |
|---|