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 | ₩37,255 | ₩37,034 | ₩37,161 | +0.04% | 45.2만 |
| 2026.10.08 | ₩37,295 | ₩37,443 | ₩36,745 | ₩36,906 | -1.04% | 69.8만 |
| 2026.10.07 | ₩37,402 | ₩37,510 | ₩37,201 | ₩37,510 | +0.29% | 58.4만 |
| 2026.10.06 | ₩37,671 | ₩37,765 | ₩37,523 | ₩37,577 | -0.25% | 62.8만 |
| 2026.10.05 | ₩37,148 | ₩37,443 | ₩37,067 | ₩37,402 | +0.69% | 48.1만 |
| 2026.10.02 | ₩37,148 | ₩37,322 | ₩36,973 | ₩37,067 | -0.22% | 76.3만 |
| 2026.10.01 | ₩36,879 | ₩36,879 | ₩36,417 | ₩36,745 | -0.36% | 55.8만 |
| 2026.09.30 | ₩36,638 | ₩36,879 | ₩36,517 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩36,531 |
| -0.29% |
| 64.2만 |
| 2026.09.29 | ₩36,705 | ₩36,745 | ₩36,370 | ₩36,504 | -0.55% | 43.3만 |
|---|
| 2026.09.28 | ₩36,759 | ₩36,812 | ₩36,182 | ₩36,370 | -1.06% | 58.8만 |
|---|
| 2026.09.25 | ₩36,665 | ₩36,879 | ₩36,611 | ₩36,812 | +0.40% | 40.9만 |
|---|
| 2026.09.24 | ₩36,450 | ₩36,692 | ₩36,263 | ₩36,584 | +0.37% | 46.9만 |
|---|
| 2026.09.23 | ₩37,000 | ₩37,000 | ₩36,477 | ₩36,665 | -0.91% | 54.4만 |
|---|
| 2026.09.22 | ₩36,651 | ₩37,129 | ₩36,651 | ₩37,040 | +1.06% | 38.7만 |
|---|
| 2026.09.21 | ₩36,075 | ₩36,866 | ₩36,061 | ₩36,866 | +2.19% | 81.4만 |
|---|
| 2026.09.18 | ₩35,672 | ₩35,914 | ₩35,579 | ₩35,914 | +0.68% | 36.7만 |
|---|
| 2026.09.17 | ₩35,686 | ₩35,699 | ₩35,471 | ₩35,672 | -0.04% | 30.5만 |
|---|
| 2026.09.16 | ₩35,203 | ₩35,391 | ₩34,828 | ₩35,149 | -0.15% | 53.4만 |
|---|
| 2026.09.15 | ₩35,404 | ₩35,485 | ₩34,962 | ₩34,962 | -1.25% | 48.7만 |
|---|
| 2026.09.14 | ₩35,538 | ₩35,961 | ₩35,351 | ₩35,793 | +0.72% | 68.7만 |
|---|
| 2026.09.11 | ₩36,142 | ₩36,169 | ₩35,988 | ₩36,048 | -0.26% | 41.1만 |
|---|
| 2026.09.10 | ₩35,766 | ₩35,868 | ₩35,632 | ₩35,659 | -0.30% | 41.8만 |
|---|
| 2026.09.09 | ₩36,142 | ₩36,296 | ₩35,941 | ₩36,088 | -0.15% | 37만 |
|---|
| 2026.09.08 | ₩36,410 | ₩36,410 | ₩36,048 | ₩36,142 | -0.74% | 56.5만 |
|---|
| 2026.09.04 | ₩36,209 | ₩36,397 | ₩36,088 | ₩36,263 | +0.15% | 32.8만 |
|---|
| 2026.09.03 | ₩35,753 | ₩36,222 | ₩35,753 | ₩36,209 | +1.28% | 35.3만 |
|---|
| 2026.09.02 | ₩35,807 | ₩35,941 | ₩35,552 | ₩35,672 | -0.37% | 31만 |
|---|
| 2026.09.01 | ₩35,847 | ₩36,083 | ₩35,451 | ₩35,659 | -0.52% | 34만 |
|---|
| 2026.08.31 | ₩36,008 | ₩36,128 | ₩35,921 | ₩36,128 | +0.34% | 29.4만 |
|---|
| 2026.08.28 | ₩36,289 | ₩36,423 | ₩35,967 | ₩36,115 | -0.48% | 32.6만 |
|---|
| 2026.08.27 | ₩35,900 | ₩36,289 | ₩35,900 | ₩36,289 | +1.08% | 23.8만 |
|---|
| 2026.08.26 | ₩35,699 | ₩35,900 | ₩35,619 | ₩35,753 | +0.15% | 22.2만 |
|---|
| 2026.08.25 | ₩35,887 | ₩35,927 | ₩35,632 | ₩35,699 | -0.52% | 19.5만 |
|---|
| 2026.08.24 | ₩35,659 | ₩35,740 | ₩35,351 | ₩35,498 | -0.45% | 29.7만 |
|---|
| 2026.08.21 | ₩35,874 | ₩36,008 | ₩35,672 | ₩35,954 | +0.22% | 44만 |
|---|
| 2026.08.20 | ₩35,874 | ₩35,994 | ₩35,605 | ₩35,686 | -0.52% | 24.7만 |
|---|
| 2026.08.19 | ₩36,048 | ₩36,263 | ₩35,807 | ₩35,927 | -0.33% | 25.3만 |
|---|
| 2026.08.18 | ₩36,276 | ₩36,316 | ₩35,954 | ₩35,981 | -0.81% | 41.9만 |
|---|
| 2026.08.17 | ₩37,255 | ₩37,469 | ₩37,188 | ₩37,242 | -0.04% | 45.3만 |
|---|
| 2026.08.14 | ₩37,550 | ₩37,550 | ₩37,081 | ₩37,174 | -1.00% | 27.3만 |
|---|
| 2026.08.13 | ₩37,054 | ₩37,402 | ₩36,946 | ₩37,228 | +0.47% | 30만 |
|---|
| 2026.08.12 | ₩37,000 | ₩37,054 | ₩36,799 | ₩36,799 | -0.54% | 20.8만 |
|---|
| 2026.08.11 | ₩36,718 | ₩36,879 | ₩36,491 | ₩36,544 | -0.47% | 33.6만 |
|---|
| 2026.08.10 | ₩37,000 | ₩37,000 | ₩36,651 | ₩36,718 | -0.76% | 42.3만 |
|---|
| 2026.08.07 | ₩36,759 | ₩36,853 | ₩36,464 | ₩36,799 | +0.11% | 27.9만 |
|---|
| 2026.08.06 | ₩36,343 | ₩36,611 | ₩36,075 | ₩36,316 | -0.07% | 22.5만 |
|---|
| 2026.08.05 | ₩36,906 | ₩37,067 | ₩36,397 | ₩36,397 | -1.38% | 31.5만 |
|---|
| 2026.08.04 | ₩36,195 | ₩37,000 | ₩36,173 | ₩37,000 | +2.22% | 37.4만 |
|---|
| 2026.08.03 | ₩34,989 | ₩35,926 | ₩34,989 | ₩35,753 | +2.18% | 28.9만 |
|---|
| 2026.07.31 | ₩35,230 | ₩35,498 | ₩34,774 | ₩35,136 | -0.27% | 18.3만 |
|---|
| 2026.07.30 | ₩34,546 | ₩34,989 | ₩34,358 | ₩34,948 | +1.16% | 23.4만 |
|---|
| 2026.07.29 | ₩34,358 | ₩34,707 | ₩33,741 | ₩33,741 | -1.80% | 53.3만 |
|---|
| 2026.07.28 | ₩34,761 | ₩34,761 | ₩34,117 | ₩34,492 | -0.77% | 45.4만 |
|---|
| 2026.07.27 | ₩35,203 | ₩35,485 | ₩34,640 | ₩34,761 | -1.26% | 33.1만 |
|---|
| 2026.07.24 | ₩35,458 | ₩35,458 | ₩34,854 | ₩34,895 | -1.59% | 71.6만 |
|---|
| 2026.07.23 | ₩35,538 | ₩35,753 | ₩35,123 | ₩35,310 | -0.64% | 16.8만 |
|---|
| 2026.07.22 | ₩36,021 | ₩36,195 | ₩35,974 | ₩36,021 | 0.00% | 20.8만 |
|---|
| 2026.07.21 | ₩35,880 | ₩36,229 | ₩35,713 | ₩36,149 | +0.75% | 16.1만 |
|---|
| 2026.07.20 | ₩35,740 | ₩36,041 | ₩35,418 | ₩35,458 | -0.79% | 19.1만 |
|---|
| 2026.07.17 | ₩35,458 | ₩35,860 | ₩34,975 | ₩35,444 | -0.04% | 26.5만 |
|---|
| 2026.07.16 | ₩36,517 | ₩36,531 | ₩35,887 | ₩35,941 | -1.58% | 33만 |
|---|
| 2026.07.15 | ₩36,879 | ₩37,110 | ₩36,289 | ₩36,584 | -0.80% | 31.3만 |
|---|
| 2026.07.14 | ₩36,745 | ₩36,839 | ₩36,484 | ₩36,678 | -0.18% | 27.4만 |
|---|
| 2026.07.13 | ₩37,469 | ₩37,469 | ₩36,759 | ₩36,853 | -1.65% | 44.2만 |
|---|
| 2026.07.10 | ₩37,416 | ₩37,617 | ₩37,054 | ₩37,456 | +0.11% | 26.4만 |
|---|
| 2026.07.09 | ₩37,027 | ₩37,483 | ₩36,946 | ₩37,443 | +1.12% | 33.8만 |
|---|
| 2026.07.08 | ₩36,584 | ₩36,799 | ₩36,289 | ₩36,792 | +0.57% | 14.9만 |
|---|
| 2026.07.07 | ₩37,081 | ₩37,081 | ₩36,464 | ₩36,651 | -1.16% | 30.8만 |
|---|
| 2026.07.06 | ₩37,148 | ₩37,550 | ₩37,067 | ₩37,295 | +0.40% | 22.2만 |
|---|
| 2026.07.02 | ₩37,376 | ₩37,738 | ₩36,558 | ₩36,705 | -1.79% | 17.7만 |
|---|
| 2026.07.01 | ₩37,751 | ₩37,860 | ₩37,268 | ₩37,349 | -1.07% | 21.8만 |
|---|
| 2026.06.30 | ₩37,496 | ₩38,086 | ₩37,282 | ₩38,086 | +1.57% | 15.6만 |
|---|
| 2026.06.29 | ₩36,853 | ₩37,443 | ₩36,437 | ₩37,215 | +0.98% | 17.1만 |
|---|
| 2026.06.26 | ₩36,370 | ₩36,946 | ₩36,340 | ₩36,638 | +0.74% | 20.8만 |
|---|
| 2026.06.25 | ₩37,255 | ₩37,349 | ₩36,410 | ₩36,745 | -1.37% | 15.6만 |
|---|
| 2026.06.24 | ₩37,067 | ₩37,174 | ₩36,356 | ₩36,410 | -1.77% | 27.4만 |
|---|
| 2026.06.23 | ₩37,550 | ₩37,550 | ₩36,625 | ₩36,893 | -1.75% | 18.3만 |
|---|
| 2026.06.22 | ₩38,207 | ₩38,430 | ₩37,858 | ₩37,952 | -0.67% | 45.2만 |
|---|
| 2026.06.18 | ₩37,885 | ₩38,127 | ₩37,684 | ₩37,885 | 0.00% | 17.3만 |
|---|
| 2026.06.17 | ₩37,711 | ₩37,858 | ₩37,094 | ₩37,282 | -1.14% | 33.6만 |
|---|
| 2026.06.16 | ₩38,153 | ₩38,309 | ₩37,550 | ₩37,630 | -1.37% | 16.9만 |
|---|
| 2026.06.15 | ₩38,811 | ₩39,056 | ₩38,516 | ₩38,757 | -0.14% | 36.7만 |
|---|
| 2026.06.12 | ₩37,443 | ₩38,204 | ₩37,295 | ₩38,086 | +1.72% | 11.6만 |
|---|
| 2026.06.11 | ₩36,946 | ₩37,810 | ₩36,584 | ₩37,121 | +0.47% | 17.4만 |
|---|
| 2026.06.10 | ₩36,745 | ₩37,416 | ₩36,531 | ₩36,611 | -0.36% | 16.5만 |
|---|
| 2026.06.09 | ₩38,060 | ₩38,220 | ₩36,195 | ₩37,335 | -1.90% | 22.3만 |
|---|
| 2026.06.08 | ₩37,912 | ₩38,073 | ₩37,604 | ₩37,684 | -0.60% | 30.8만 |
|---|
| 2026.06.05 | ₩38,502 | ₩38,502 | ₩37,014 | ₩37,081 | -3.69% | 34.7만 |
|---|
| 2026.06.04 | ₩38,824 | ₩39,132 | ₩38,542 | ₩38,824 | 0.00% | 25.2만 |
|---|
| 2026.06.03 | ₩39,575 | ₩39,575 | ₩38,958 | ₩39,119 | -1.15% | 25.5만 |
|---|
| 2026.06.02 | ₩38,904 | ₩39,307 | ₩38,904 | ₩39,307 | +1.03% | 21.6만 |
|---|
| 2026.06.01 | ₩38,878 | ₩39,233 | ₩38,690 | ₩39,052 | +0.45% | 21.6만 |
|---|
| 2026.05.29 | ₩38,837 | ₩38,958 | ₩38,683 | ₩38,811 | -0.07% | 17.7만 |
|---|
| 2026.05.28 | ₩38,180 | ₩38,717 | ₩38,167 | ₩38,542 | +0.95% | 29.4만 |
|---|
| 2026.05.27 | ₩38,542 | ₩38,542 | ₩38,073 | ₩38,355 | -0.49% | 10.1만 |
|---|
| 2026.05.26 | ₩38,019 | ₩38,423 | ₩37,939 | ₩38,381 | +0.95% | 17.5만 |
|---|
| 2026.05.22 | ₩37,684 | ₩37,899 | ₩37,563 | ₩37,724 | +0.11% | 9.5만 |
|---|
| 2026.05.21 | ₩37,255 | ₩37,601 | ₩37,081 | ₩37,550 | +0.79% | 15.8만 |
|---|
| 2026.05.20 | ₩36,839 | ₩37,376 | ₩36,839 | ₩37,295 | +1.24% | 16.1만 |
|---|
| 2026.05.19 | ₩36,504 | ₩37,094 | ₩36,410 | ₩36,732 | +0.62% | 14.8만 |
|---|
| 2026.05.18 | ₩37,697 | ₩37,899 | ₩37,121 | ₩37,402 | -0.78% | 19.8만 |
|---|
| 2026.05.15 | ₩37,765 | ₩37,905 | ₩37,483 | ₩37,563 | -0.53% | 26.4만 |
|---|
| 2026.05.14 | ₩37,925 | ₩38,341 | ₩37,925 | ₩38,167 | +0.64% | 10.7만 |
|---|
| 2026.05.13 | ₩37,872 | ₩38,127 | ₩37,543 | ₩37,925 | +0.14% | 35.9만 |
|---|
| 2026.05.12 | ₩37,885 | ₩37,885 | ₩37,067 | ₩37,604 | -0.74% | 43.9만 |
|---|
| 2026.05.11 | ₩37,912 | ₩38,033 | ₩37,711 | ₩38,033 | +0.32% | 22.8만 |
|---|
| 2026.05.08 | ₩37,309 | ₩37,845 | ₩37,215 | ₩37,751 | +1.19% | 19만 |
|---|
| 2026.05.07 | ₩37,134 | ₩37,349 | ₩36,812 | ₩36,933 | -0.54% | 45.7만 |
|---|
| 2026.05.06 | ₩36,987 | ₩37,087 | ₩36,571 | ₩37,054 | +0.18% | 19.5만 |
|---|
| 2026.05.05 | ₩36,209 | ₩36,397 | ₩36,128 | ₩36,343 | +0.37% | 16.8만 |
|---|
| 2026.05.04 | ₩36,048 | ₩36,075 | ₩35,672 | ₩35,874 | -0.48% | 21.2만 |
|---|
| 2026.05.01 | ₩35,713 | ₩36,115 | ₩35,699 | ₩35,927 | +0.60% | 16.3만 |
|---|
| 2026.04.30 | ₩35,471 | ₩35,672 | ₩35,096 | ₩35,592 | +0.34% | 10만 |
|---|
| 2026.04.29 | ₩35,149 | ₩35,310 | ₩35,057 | ₩35,310 | +0.46% | 9.6만 |
|---|
| 2026.04.28 | ₩35,190 | ₩35,243 | ₩34,868 | ₩35,056 | -0.38% | 15.9만 |
|---|
| 2026.04.27 | ₩35,270 | ₩35,482 | ₩35,230 | ₩35,471 | +0.57% | 30.8만 |
|---|
| 2026.04.24 | ₩35,136 | ₩35,532 | ₩35,109 | ₩35,391 | +0.73% | 15.2만 |
|---|
| 2026.04.23 | ₩34,955 | ₩35,056 | ₩34,452 | ₩34,868 | -0.25% | 28.2만 |
|---|
| 2026.04.22 | ₩34,720 | ₩35,015 | ₩34,653 | ₩34,921 | +0.58% | 11.9만 |
|---|
| 2026.04.21 | ₩34,948 | ₩34,948 | ₩34,345 | ₩34,559 | -1.11% | 19.1만 |
|---|
| 2026.04.20 | ₩34,479 | ₩34,767 | ₩34,347 | ₩34,452 | -0.08% | 11.8만 |
|---|
| 2026.04.17 | ₩34,479 | ₩34,734 | ₩34,412 | ₩34,600 | +0.35% | 19.2만 |
|---|
| 2026.04.16 | ₩33,983 | ₩34,298 | ₩33,875 | ₩34,103 | +0.36% | 9.5만 |
|---|
| 2026.04.15 | ₩33,540 | ₩34,036 | ₩33,540 | ₩33,942 | +1.20% | 36.7만 |
|---|
| 2026.04.14 | ₩33,366 | ₩33,728 | ₩33,259 | ₩33,540 | +0.52% | 14.4만 |
|---|
| 2026.04.13 | ₩33,098 | ₩33,741 | ₩33,098 | ₩33,741 | +1.94% | 45만 |
|---|
| 2026.04.10 | ₩33,393 | ₩33,513 | ₩33,245 | ₩33,339 | -0.16% | 8.7만 |
|---|
| 2026.04.09 | ₩33,071 | ₩33,326 | ₩32,843 | ₩33,326 | +0.77% | 14.4만 |
|---|
| 2026.04.08 | ₩32,977 | ₩33,124 | ₩32,789 | ₩32,937 | -0.12% | 14.1만 |
|---|
| 2026.04.07 | ₩31,917 | ₩32,199 | ₩31,555 | ₩32,199 | +0.88% | 17.7만 |
|---|
| 2026.04.06 | ₩32,105 | ₩32,253 | ₩31,913 | ₩32,159 | +0.17% | 10.5만 |
|---|
| 2026.04.02 | ₩31,260 | ₩32,025 | ₩31,260 | ₩31,958 | +2.23% | 9만 |
|---|
| 2026.04.01 | ₩31,958 | ₩32,253 | ₩31,850 | ₩32,105 | +0.46% | 12.2만 |
|---|
| 2026.03.31 | ₩30,952 | ₩31,797 | ₩30,952 | ₩31,555 | +1.95% | 8만 |
|---|
| 2026.03.30 | ₩31,153 | ₩31,166 | ₩30,444 | ₩30,496 | -2.11% | 11.6만 |
|---|
| 2026.03.27 | ₩31,354 | ₩31,582 | ₩30,804 | ₩30,925 | -1.37% | 11.9만 |
|---|
| 2026.03.26 | ₩31,891 | ₩32,119 | ₩31,448 | ₩31,448 | -1.39% | 6.8만 |
|---|
| 2026.03.25 | ₩32,159 | ₩32,427 | ₩32,119 | ₩32,119 | -0.13% | 5.8만 |
|---|
| 2026.03.24 | ₩31,904 | ₩32,239 | ₩31,891 | ₩31,891 | -0.04% | 7.3만 |
|---|
| 2026.03.23 | ₩32,293 | ₩32,588 | ₩32,145 | ₩32,259 | -0.10% | 7만 |
|---|
| 2026.03.20 | ₩32,387 | ₩32,387 | ₩31,649 | ₩31,877 | -1.57% | 7.6만 |
|---|
| 2026.03.19 | ₩32,253 | ₩32,588 | ₩32,052 | ₩32,172 | -0.25% | 7.7만 |
|---|
| 2026.03.18 | ₩32,829 | ₩32,977 | ₩32,253 | ₩32,253 | -1.76% | 19.1만 |
|---|
| 2026.03.17 | ₩32,762 | ₩33,165 | ₩32,762 | ₩32,964 | +0.61% | 8.7만 |
|---|
| 2026.03.16 | ₩33,232 | ₩33,554 | ₩33,044 | ₩33,044 | -0.56% | 13.7만 |
|---|
| 2026.03.13 | ₩33,299 | ₩33,473 | ₩32,829 | ₩32,950 | -1.05% | 19.6만 |
|---|
| 2026.03.12 | ₩33,433 | ₩33,487 | ₩33,057 | ₩33,057 | -1.12% | 9.8만 |
|---|
| 2026.03.11 | ₩33,554 | ₩33,902 | ₩33,433 | ₩33,540 | -0.04% | 10.3만 |
|---|
| 2026.03.10 | ₩33,688 | ₩33,902 | ₩33,474 | ₩33,607 | -0.24% | 12.7만 |
|---|
| 2026.03.09 | ₩32,923 | ₩33,782 | ₩32,803 | ₩33,419 | +1.51% | 21.3만 |
|---|
| 2026.03.06 | ₩33,379 | ₩33,634 | ₩33,178 | ₩33,178 | -0.60% | 12.4만 |
|---|
| 2026.03.05 | ₩33,795 | ₩34,023 | ₩33,393 | ₩33,714 | -0.24% | 12.5만 |
|---|
| 2026.03.04 | ₩33,460 | ₩34,094 | ₩33,460 | ₩33,916 | +1.36% | 8.6만 |
|---|
| 2026.03.03 | ₩33,178 | ₩33,473 | ₩32,856 | ₩33,446 | +0.81% | 11.4만 |
|---|
| 2026.03.02 | ₩33,191 | ₩33,854 | ₩33,191 | ₩33,782 | +1.78% | 33.1만 |
|---|
| 2026.02.27 | ₩33,527 | ₩33,795 | ₩33,433 | ₩33,768 | +0.72% | 7.8만 |
|---|
| 2026.02.26 | ₩34,238 | ₩34,322 | ₩33,527 | ₩33,621 | -1.80% | 7.2만 |
|---|
| 2026.02.25 | ₩33,741 | ₩34,197 | ₩33,714 | ₩34,063 | +0.95% | 11.7만 |
|---|
| 2026.02.24 | ₩33,272 | ₩33,768 | ₩33,111 | ₩33,580 | +0.93% | 18.8만 |
|---|
| 2026.02.23 | ₩33,661 | ₩33,661 | ₩33,111 | ₩33,259 | -1.20% | 40만 |
|---|
| 2026.02.20 | ₩33,299 | ₩33,741 | ₩33,299 | ₩33,661 | +1.09% | 8.2만 |
|---|
| 2026.02.19 | ₩33,232 | ₩33,540 | ₩33,232 | ₩33,232 | 0.00% | 11.4만 |
|---|
| 2026.02.18 | ₩33,124 | ₩33,735 | ₩33,124 | ₩33,312 | +0.57% | 9.5만 |
|---|
| 2026.02.17 | ₩33,084 | ₩33,393 | ₩32,789 | ₩33,232 | +0.45% | 16.5만 |
|---|
| 2026.02.13 | ₩33,527 | ₩34,010 | ₩33,393 | ₩33,540 | +0.04% | 10.4만 |
|---|
| 2026.02.12 | ₩34,439 | ₩34,445 | ₩33,527 | ₩33,527 | -2.65% | 14.5만 |
|---|
| 2026.02.11 | ₩34,626 | ₩34,626 | ₩34,004 | ₩34,305 | -0.93% | 11만 |
|---|
| 2026.02.10 | ₩34,439 | ₩34,492 | ₩33,983 | ₩34,157 | -0.82% | 21.4만 |
|---|
| 2026.02.09 | ₩34,077 | ₩34,443 | ₩33,815 | ₩34,251 | +0.51% | 21.6만 |
|---|
| 2026.02.06 | ₩33,688 | ₩34,197 | ₩33,466 | ₩34,130 | +1.31% | 19.1만 |
|---|
| 2026.02.05 | ₩33,527 | ₩33,839 | ₩33,259 | ₩33,312 | -0.64% | 33만 |
|---|
| 2026.02.04 | ₩34,331 | ₩34,331 | ₩33,554 | ₩33,768 | -1.64% | 25.4만 |
|---|
| 2026.02.03 | ₩35,176 | ₩35,176 | ₩34,077 | ₩34,184 | -2.82% | 27만 |
|---|
| 2026.02.02 | ₩34,586 | ₩35,123 | ₩34,586 | ₩35,002 | +1.20% | 13.5만 |
|---|
| 2026.01.30 | ₩34,841 | ₩35,123 | ₩34,600 | ₩34,640 | -0.58% | 32.9만 |
|---|
| 2026.01.29 | ₩35,203 | ₩35,377 | ₩34,546 | ₩35,109 | -0.27% | 14.5만 |
|---|
| 2026.01.28 | ₩35,310 | ₩35,540 | ₩35,190 | ₩35,391 | +0.23% | 14.4만 |
|---|
| 2026.01.27 | ₩35,042 | ₩35,320 | ₩35,034 | ₩35,096 | +0.15% | 13만 |
|---|
| 2026.01.26 | ₩34,868 | ₩35,056 | ₩34,828 | ₩34,962 | +0.27% | 16.3만 |
|---|
| 2026.01.23 | ₩34,707 | ₩34,908 | ₩34,640 | ₩34,908 | +0.58% | 16.9만 |
|---|
| 2026.01.22 | ₩34,881 | ₩34,881 | ₩34,600 | ₩34,734 | -0.42% | 15.2만 |
|---|
| 2026.01.21 | ₩34,331 | ₩34,801 | ₩34,157 | ₩34,506 | +0.51% | 24.4만 |
|---|
| 2026.01.20 | ₩34,251 | ₩34,533 | ₩34,036 | ₩34,036 | -0.63% | 50만 |
|---|
| 2026.01.16 | ₩35,444 | ₩35,672 | ₩35,243 | ₩35,297 | -0.42% | 23만 |
|---|
| 2026.01.15 | ₩35,773 | ₩35,773 | ₩35,297 | ₩35,297 | -1.33% | 22만 |
|---|
| 2026.01.14 | ₩35,512 | ₩35,512 | ₩34,962 | ₩35,257 | -0.72% | 12만 |
|---|
| 2026.01.13 | ₩35,605 | ₩35,753 | ₩35,444 | ₩35,512 | -0.26% | 19.6만 |
|---|
| 2026.01.12 | ₩35,364 | ₩35,726 | ₩35,203 | ₩35,639 | +0.78% | 15.4만 |
|---|
| 2026.01.09 | ₩35,404 | ₩35,646 | ₩35,186 | ₩35,552 | +0.42% | 27.7만 |
|---|
| 2026.01.08 | ₩35,404 | ₩35,418 | ₩35,101 | ₩35,284 | -0.34% | 26.5만 |
|---|
| 2026.01.07 | ₩35,512 | ₩35,713 | ₩35,377 | ₩35,444 | -0.19% | 19.9만 |
|---|
| 2026.01.06 | ₩35,337 | ₩35,538 | ₩35,223 | ₩35,538 | +0.57% | 48.7만 |
|---|
| 2026.01.05 | ₩35,136 | ₩35,337 | ₩35,120 | ₩35,136 | 0.00% | 28.2만 |
|---|
| 2026.01.02 | ₩35,404 | ₩35,404 | ₩34,734 | ₩34,921 | -1.36% | 20.8만 |
|---|
| 2025.12.31 | ₩35,377 | ₩35,377 | ₩34,868 | ₩34,962 | -1.18% | 15.5만 |
|---|
| 2025.12.30 | ₩35,337 | ₩35,377 | ₩35,203 | ₩35,230 | -0.30% | 11.5만 |
|---|
| 2025.12.29 | ₩35,364 | ₩35,431 | ₩35,190 | ₩35,324 | -0.11% | 12.2만 |
|---|
| 2025.12.26 | ₩35,632 | ₩35,632 | ₩35,431 | ₩35,512 | -0.34% | 9만 |
|---|
| 2025.12.24 | ₩35,391 | ₩35,485 | ₩35,351 | ₩35,471 | +0.23% | 6.2만 |
|---|
| 2025.12.23 | ₩35,190 | ₩35,391 | ₩35,120 | ₩35,391 | +0.57% | 6.4만 |
|---|
| 2025.12.22 | ₩35,203 | ₩35,324 | ₩35,082 | ₩35,190 | -0.04% | 13.4만 |
|---|
| 2025.12.19 | ₩34,533 | ₩35,015 | ₩34,533 | ₩35,015 | +1.40% | 5.5만 |
|---|
| 2025.12.18 | ₩34,546 | ₩34,734 | ₩34,358 | ₩34,559 | +0.04% | 16.8만 |
|---|
| 2025.12.17 | ₩34,868 | ₩34,868 | ₩33,991 | ₩34,036 | -2.38% | 18.1만 |
|---|
| 2025.12.16 | ₩34,626 | ₩34,785 | ₩34,398 | ₩34,707 | +0.23% | 10.8만 |
|---|
| 2025.12.15 | ₩35,672 | ₩35,672 | ₩35,069 | ₩35,123 | -1.54% | 21.8만 |
|---|
| 2025.12.12 | ₩35,954 | ₩35,990 | ₩35,190 | ₩35,364 | -1.64% | 15.6만 |
|---|
| 2025.12.11 | ₩35,900 | ₩35,961 | ₩35,525 | ₩35,961 | +0.17% | 13.6만 |
|---|
| 2025.12.10 | ₩35,927 | ₩36,169 | ₩35,741 | ₩36,061 | +0.37% | 16.2만 |
|---|
| 2025.12.09 | ₩35,807 | ₩35,967 | ₩35,705 | ₩35,941 | +0.37% | 6.4만 |
|---|
| 2025.12.08 | ₩36,128 | ₩36,128 | ₩35,726 | ₩35,860 | -0.74% | 16.9만 |
|---|
| 2025.12.05 | ₩35,927 | ₩36,075 | ₩35,788 | ₩35,894 | -0.09% | 6.9만 |
|---|
| 2025.12.04 | ₩35,874 | ₩35,874 | ₩35,605 | ₩35,713 | -0.45% | 6만 |
|---|
| 2025.12.03 | ₩35,646 | ₩35,819 | ₩35,471 | ₩35,780 | +0.38% | 6.4만 |
|---|
| 2025.12.02 | ₩35,632 | ₩35,753 | ₩35,458 | ₩35,672 | +0.11% | 9.5만 |
|---|
| 2025.12.01 | ₩35,082 | ₩35,498 | ₩35,082 | ₩35,337 | +0.73% | 6.1만 |
|---|
| 2025.11.28 | ₩35,404 | ₩35,458 | ₩35,230 | ₩35,458 | +0.15% | 6.1만 |
|---|
| 2025.11.26 | ₩34,868 | ₩35,284 | ₩34,868 | ₩35,163 | +0.85% | 6만 |
|---|
| 2025.11.25 | ₩34,586 | ₩34,841 | ₩34,130 | ₩34,814 | +0.66% | 5.1만 |
|---|
| 2025.11.24 | ₩34,090 | ₩34,693 | ₩34,022 | ₩34,653 | +1.65% | 5.9만 |
|---|
| 2025.11.21 | ₩33,674 | ₩34,090 | ₩33,189 | ₩33,741 | +0.20% | 9.2만 |
|---|
| 2025.11.20 | ₩34,573 | ₩35,160 | ₩33,393 | ₩33,393 | -3.41% | 11만 |
|---|
| 2025.11.19 | ₩34,197 | ₩34,628 | ₩33,983 | ₩34,264 | +0.20% | 16.2만 |
|---|
| 2025.11.18 | ₩34,365 | ₩34,365 | ₩33,835 | ₩34,077 | -0.84% | 12.1만 |
|---|
| 2025.11.17 | ₩35,149 | ₩35,444 | ₩34,747 | ₩34,975 | -0.50% | 15.1만 |
|---|
| 2025.11.14 | ₩34,828 | ₩35,498 | ₩34,600 | ₩35,257 | +1.23% | 7.5만 |
|---|
| 2025.11.13 | ₩35,753 | ₩35,753 | ₩35,069 | ₩35,230 | -1.46% | 8만 |
|---|
| 2025.11.12 | ₩36,209 | ₩36,316 | ₩35,706 | ₩35,880 | -0.91% | 6만 |
|---|
| 2025.11.11 | ₩35,874 | ₩36,008 | ₩35,671 | ₩35,914 | +0.11% | 6.6만 |
|---|
| 2025.11.10 | ₩35,860 | ₩36,055 | ₩35,672 | ₩36,035 | +0.49% | 8만 |
|---|
| 2025.11.07 | ₩35,297 | ₩35,364 | ₩34,693 | ₩35,324 | +0.08% | 10.8만 |
|---|
| 2025.11.06 | ₩36,075 | ₩36,075 | ₩35,337 | ₩35,351 | -2.01% | 10.9만 |
|---|
| 2025.11.05 | ₩35,994 | ₩36,356 | ₩35,800 | ₩36,142 | +0.41% | 5.4만 |
|---|
| 2025.11.04 | ₩36,209 | ₩36,343 | ₩35,847 | ₩35,874 | -0.93% | 8만 |
|---|
| 2025.11.03 | ₩37,054 | ₩37,054 | ₩36,517 | ₩36,611 | -1.19% | 8.4만 |
|---|
| 2025.10.31 | ₩36,786 | ₩36,786 | ₩36,249 | ₩36,397 | -1.06% | 4.6만 |
|---|
| 2025.10.30 | ₩36,625 | ₩36,625 | ₩36,212 | ₩36,236 | -1.06% | 6.9만 |
|---|
| 2025.10.29 | ₩36,853 | ₩36,920 | ₩36,491 | ₩36,839 | -0.04% | 5.3만 |
|---|
| 2025.10.28 | ₩36,444 | ₩36,717 | ₩36,316 | ₩36,531 | +0.24% | 9.5만 |
|---|
| 2025.10.27 | ₩36,128 | ₩36,410 | ₩36,041 | ₩36,309 | +0.50% | 7.2만 |
|---|
| 2025.10.24 | ₩35,404 | ₩35,713 | ₩35,404 | ₩35,632 | +0.64% | 4.7만 |
|---|
| 2025.10.23 | ₩35,015 | ₩35,377 | ₩34,935 | ₩35,337 | +0.92% | 4.5만 |
|---|
| 2025.10.22 | ₩35,310 | ₩35,324 | ₩34,707 | ₩34,975 | -0.95% | 6.7만 |
|---|
| 2025.10.21 | ₩35,377 | ₩35,377 | ₩35,190 | ₩35,317 | -0.17% | 4.5만 |
|---|
| 2025.10.20 | ₩35,672 | ₩35,927 | ₩35,592 | ₩35,860 | +0.53% | 6.1만 |
|---|
| 2025.10.17 | ₩34,935 | ₩35,473 | ₩34,935 | ₩35,297 | +1.04% | 1.8만 |
|---|
| 2025.10.16 | ₩35,512 | ₩35,538 | ₩34,868 | ₩35,163 | -0.98% | 2.9만 |
|---|
| 2025.10.15 | ₩35,297 | ₩35,512 | ₩34,976 | ₩35,136 | -0.46% | 1.6만 |
|---|
| 2025.10.14 | ₩34,908 | ₩35,242 | ₩34,463 | ₩35,015 | +0.31% | 4.5만 |
|---|
| 2025.10.13 | ₩35,029 | ₩35,296 | ₩34,828 | ₩35,230 | +0.57% | 3.4만 |
|---|
| 2025.10.10 | ₩35,740 | ₩35,840 | ₩34,466 | ₩34,466 | -3.56% | 10.8만 |
|---|