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
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 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩37,119 | ₩37,735 | ₩36,717 | ₩37,132 | +0.04% | 284.3만 |
| 2026.09.28–2026.10.02 | ₩36,730 | ₩37,293 | ₩36,154 | ₩37,038 | +0.84% | 298.3만 |
| 2026.09.21–2026.09.25 | ₩36,047 | ₩37,100 | ₩36,033 | ₩36,784 | +2.04% | 262.3만 |
| 2026.09.14–2026.09.18 | ₩35,511 | ₩35,933 | ₩34,800 | ₩35,886 | +1.06% | 237.9만 |
| 2026.09.08–2026.09.11 | ₩36,382 | ₩36,382 | ₩35,604 | ₩36,020 | -0.99% | 176.4만 |
| 2026.08.31–2026.09.04 | ₩35,980 | ₩36,368 | ₩35,423 | ₩36,234 | +0.71% | 162.5만 |
| 2026.08.24–2026.08.28 | ₩35,631 | ₩36,395 | ₩35,323 | ₩36,087 | +1.28% | 127.7만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩37,440 |
| ₩35,578 |
| ₩35,926 |
| -3.49% |
| 181.1만 |
| 2026.08.10–2026.08.14 | ₩36,971 | ₩37,521 | ₩36,462 | ₩37,145 | +0.47% | 153.9만 |
|---|
| 2026.08.03–2026.08.07 | ₩34,961 | ₩37,038 | ₩34,961 | ₩36,770 | +5.17% | 148.2만 |
|---|
| 2026.07.27–2026.07.31 | ₩35,176 | ₩35,470 | ₩33,715 | ₩35,109 | -0.19% | 173.4만 |
|---|
| 2026.07.20–2026.07.24 | ₩35,712 | ₩36,201 | ₩34,827 | ₩34,867 | -2.36% | 144.4만 |
|---|
| 2026.07.13–2026.07.17 | ₩37,440 | ₩37,440 | ₩34,948 | ₩35,417 | -5.40% | 162.4만 |
|---|
| 2026.07.06–2026.07.10 | ₩37,119 | ₩37,588 | ₩36,261 | ₩37,427 | +0.83% | 128만 |
|---|
| 2026.06.29–2026.07.02 | ₩36,824 | ₩38,057 | ₩36,408 | ₩36,676 | -0.40% | 72.2만 |
|---|
| 2026.06.22–2026.06.26 | ₩38,177 | ₩38,400 | ₩36,312 | ₩36,609 | -4.11% | 127.2만 |
|---|
| 2026.06.15–2026.06.18 | ₩38,780 | ₩39,025 | ₩37,065 | ₩37,856 | -2.38% | 104.5만 |
|---|
| 2026.06.08–2026.06.12 | ₩37,882 | ₩38,191 | ₩36,167 | ₩38,057 | +0.46% | 98.5만 |
|---|
| 2026.06.01–2026.06.05 | ₩38,847 | ₩39,544 | ₩36,985 | ₩37,052 | -4.62% | 128.5만 |
|---|
| 2026.05.26–2026.05.29 | ₩37,990 | ₩38,928 | ₩37,909 | ₩38,780 | +2.08% | 74.7만 |
|---|
| 2026.05.18–2026.05.22 | ₩37,668 | ₩37,869 | ₩36,382 | ₩37,695 | +0.07% | 75.9만 |
|---|
| 2026.05.11–2026.05.15 | ₩37,882 | ₩38,311 | ₩37,038 | ₩37,534 | -0.92% | 139.7만 |
|---|
| 2026.05.04–2026.05.08 | ₩36,020 | ₩37,815 | ₩35,645 | ₩37,722 | +4.72% | 122.2만 |
|---|
| 2026.04.27–2026.05.01 | ₩35,243 | ₩36,087 | ₩34,841 | ₩35,899 | +1.86% | 82.6만 |
|---|
| 2026.04.20–2026.04.24 | ₩34,452 | ₩35,504 | ₩34,318 | ₩35,363 | +2.64% | 86.3만 |
|---|
| 2026.04.13–2026.04.17 | ₩33,072 | ₩34,707 | ₩33,072 | ₩34,573 | +4.54% | 124.8만 |
|---|
| 2026.04.06–2026.04.10 | ₩32,080 | ₩33,487 | ₩31,531 | ₩33,313 | +3.84% | 65.3만 |
|---|
| 2026.03.30–2026.04.02 | ₩31,129 | ₩32,227 | ₩30,420 | ₩31,933 | +2.58% | 40.8만 |
|---|
| 2026.03.23–2026.03.27 | ₩32,268 | ₩32,562 | ₩30,780 | ₩30,901 | -4.24% | 38.8만 |
|---|
| 2026.03.16–2026.03.20 | ₩33,206 | ₩33,527 | ₩31,624 | ₩31,852 | -4.08% | 56.8만 |
|---|
| 2026.03.09–2026.03.13 | ₩32,897 | ₩33,876 | ₩32,777 | ₩32,924 | +0.08% | 73.8만 |
|---|
| 2026.03.02–2026.03.06 | ₩33,165 | ₩34,067 | ₩32,830 | ₩33,152 | -0.04% | 78만 |
|---|
| 2026.02.23–2026.02.27 | ₩33,635 | ₩34,295 | ₩33,085 | ₩33,742 | +0.32% | 85.3만 |
|---|
| 2026.02.17–2026.02.20 | ₩33,058 | ₩33,715 | ₩32,763 | ₩33,635 | +1.74% | 45.6만 |
|---|
| 2026.02.09–2026.02.13 | ₩34,050 | ₩34,599 | ₩33,366 | ₩33,514 | -1.57% | 78.8만 |
|---|
| 2026.02.02–2026.02.06 | ₩34,559 | ₩35,149 | ₩33,232 | ₩34,104 | -1.32% | 117.8만 |
|---|
| 2026.01.26–2026.01.30 | ₩34,841 | ₩35,512 | ₩34,519 | ₩34,613 | -0.65% | 91만 |
|---|
| 2026.01.20–2026.01.23 | ₩34,224 | ₩34,881 | ₩34,010 | ₩34,881 | +1.92% | 106.4만 |
|---|
| 2026.01.12–2026.01.16 | ₩35,336 | ₩35,745 | ₩34,934 | ₩35,269 | -0.19% | 92만 |
|---|
| 2026.01.05–2026.01.09 | ₩35,109 | ₩35,685 | ₩35,074 | ₩35,524 | +1.18% | 151.1만 |
|---|
| 2025.12.29–2026.01.02 | ₩35,336 | ₩35,403 | ₩34,707 | ₩34,894 | -1.25% | 59.9만 |
|---|
| 2025.12.22–2025.12.26 | ₩35,176 | ₩35,604 | ₩35,055 | ₩35,484 | +0.88% | 34.9만 |
|---|
| 2025.12.15–2025.12.19 | ₩35,645 | ₩35,645 | ₩33,964 | ₩34,988 | -1.84% | 73만 |
|---|
| 2025.12.08–2025.12.12 | ₩36,100 | ₩36,140 | ₩35,162 | ₩35,336 | -2.12% | 68.7만 |
|---|
| 2025.12.01–2025.12.05 | ₩35,055 | ₩36,047 | ₩35,055 | ₩35,866 | +2.31% | 35만 |
|---|
| 2025.11.24–2025.11.28 | ₩34,063 | ₩35,430 | ₩33,995 | ₩35,430 | +4.01% | 23만 |
|---|
| 2025.11.17–2025.11.21 | ₩35,122 | ₩35,417 | ₩33,163 | ₩33,715 | -4.01% | 63.5만 |
|---|
| 2025.11.10–2025.11.14 | ₩35,832 | ₩36,288 | ₩34,573 | ₩35,229 | -1.68% | 36.1만 |
|---|
| 2025.11.03–2025.11.07 | ₩37,025 | ₩37,025 | ₩34,666 | ₩35,296 | -4.67% | 43.4만 |
|---|
| 2025.10.27–2025.10.31 | ₩36,100 | ₩36,891 | ₩36,013 | ₩36,368 | +0.74% | 33.6만 |
|---|
| 2025.10.20–2025.10.24 | ₩35,645 | ₩35,899 | ₩34,680 | ₩35,604 | -0.11% | 26.6만 |
|---|
| 2025.10.13–2025.10.17 | ₩35,001 | ₩35,511 | ₩34,436 | ₩35,269 | +0.77% | 14.2만 |
|---|
| 2025.10.10–2025.10.10 | ₩35,712 | ₩35,812 | ₩34,439 | ₩34,439 | -3.56% | 10.8만 |
|---|