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 | ₩37,119 | ₩37,226 | ₩37,005 | ₩37,132 | +0.04% | 45.2만 |
| 2026.10.08 | ₩37,266 | ₩37,413 | ₩36,717 | ₩36,877 | -1.04% | 69.8만 |
| 2026.10.07 | ₩37,373 | ₩37,480 | ₩37,172 | ₩37,480 | +0.29% | 58.4만 |
| 2026.10.06 | ₩37,641 | ₩37,735 | ₩37,494 | ₩37,547 | -0.25% | 62.8만 |
| 2026.10.05 | ₩37,119 | ₩37,413 | ₩37,038 | ₩37,373 | +0.69% | 48.1만 |
| 2026.10.02 | ₩37,119 | ₩37,293 | ₩36,944 | ₩37,038 | -0.22% | 76.3만 |
| 2026.10.01 | ₩36,851 | ₩36,851 | ₩36,388 | ₩36,717 | -0.36% | 55.8만 |
| 2026.09.30 | ₩36,609 | ₩36,851 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩36,502 |
| -0.29% |
| 64.2만 |
| 2026.09.29 | ₩36,676 | ₩36,717 | ₩36,341 | ₩36,475 | -0.55% | 43.3만 |
|---|
| 2026.09.28 | ₩36,730 | ₩36,784 | ₩36,154 | ₩36,341 | -1.06% | 58.8만 |
|---|
| 2026.09.25 | ₩36,636 | ₩36,851 | ₩36,583 | ₩36,784 | +0.40% | 40.9만 |
|---|
| 2026.09.24 | ₩36,422 | ₩36,663 | ₩36,234 | ₩36,556 | +0.37% | 46.9만 |
|---|
| 2026.09.23 | ₩36,971 | ₩36,971 | ₩36,449 | ₩36,636 | -0.91% | 54.4만 |
|---|
| 2026.09.22 | ₩36,623 | ₩37,100 | ₩36,623 | ₩37,011 | +1.06% | 38.7만 |
|---|
| 2026.09.21 | ₩36,047 | ₩36,837 | ₩36,033 | ₩36,837 | +2.19% | 81.4만 |
|---|
| 2026.09.18 | ₩35,645 | ₩35,886 | ₩35,551 | ₩35,886 | +0.68% | 36.7만 |
|---|
| 2026.09.17 | ₩35,658 | ₩35,671 | ₩35,444 | ₩35,645 | -0.04% | 30.5만 |
|---|
| 2026.09.16 | ₩35,176 | ₩35,363 | ₩34,800 | ₩35,122 | -0.15% | 53.4만 |
|---|
| 2026.09.15 | ₩35,377 | ₩35,457 | ₩34,934 | ₩34,934 | -1.25% | 48.7만 |
|---|
| 2026.09.14 | ₩35,511 | ₩35,933 | ₩35,323 | ₩35,765 | +0.72% | 68.7만 |
|---|
| 2026.09.11 | ₩36,114 | ₩36,140 | ₩35,959 | ₩36,020 | -0.26% | 41.1만 |
|---|
| 2026.09.10 | ₩35,738 | ₩35,840 | ₩35,604 | ₩35,631 | -0.30% | 41.8만 |
|---|
| 2026.09.09 | ₩36,114 | ₩36,268 | ₩35,913 | ₩36,060 | -0.15% | 37만 |
|---|
| 2026.09.08 | ₩36,382 | ₩36,382 | ₩36,020 | ₩36,114 | -0.74% | 56.5만 |
|---|
| 2026.09.04 | ₩36,181 | ₩36,368 | ₩36,060 | ₩36,234 | +0.15% | 32.8만 |
|---|
| 2026.09.03 | ₩35,725 | ₩36,194 | ₩35,725 | ₩36,181 | +1.28% | 35.3만 |
|---|
| 2026.09.02 | ₩35,779 | ₩35,913 | ₩35,524 | ₩35,645 | -0.37% | 31만 |
|---|
| 2026.09.01 | ₩35,819 | ₩36,055 | ₩35,423 | ₩35,631 | -0.52% | 34만 |
|---|
| 2026.08.31 | ₩35,980 | ₩36,100 | ₩35,892 | ₩36,100 | +0.34% | 29.4만 |
|---|
| 2026.08.28 | ₩36,261 | ₩36,395 | ₩35,939 | ₩36,087 | -0.48% | 32.6만 |
|---|
| 2026.08.27 | ₩35,872 | ₩36,261 | ₩35,872 | ₩36,261 | +1.08% | 23.8만 |
|---|
| 2026.08.26 | ₩35,671 | ₩35,872 | ₩35,591 | ₩35,725 | +0.15% | 22.2만 |
|---|
| 2026.08.25 | ₩35,859 | ₩35,899 | ₩35,604 | ₩35,671 | -0.52% | 19.5만 |
|---|
| 2026.08.24 | ₩35,631 | ₩35,712 | ₩35,323 | ₩35,470 | -0.45% | 29.7만 |
|---|
| 2026.08.21 | ₩35,846 | ₩35,980 | ₩35,645 | ₩35,926 | +0.22% | 44만 |
|---|
| 2026.08.20 | ₩35,846 | ₩35,966 | ₩35,578 | ₩35,658 | -0.52% | 24.7만 |
|---|
| 2026.08.19 | ₩36,020 | ₩36,234 | ₩35,779 | ₩35,899 | -0.33% | 25.3만 |
|---|
| 2026.08.18 | ₩36,248 | ₩36,288 | ₩35,926 | ₩35,953 | -0.81% | 41.9만 |
|---|
| 2026.08.17 | ₩37,226 | ₩37,440 | ₩37,159 | ₩37,212 | -0.04% | 45.3만 |
|---|
| 2026.08.14 | ₩37,521 | ₩37,521 | ₩37,052 | ₩37,145 | -1.00% | 27.3만 |
|---|
| 2026.08.13 | ₩37,025 | ₩37,373 | ₩36,918 | ₩37,199 | +0.47% | 30만 |
|---|
| 2026.08.12 | ₩36,971 | ₩37,025 | ₩36,770 | ₩36,770 | -0.54% | 20.8만 |
|---|
| 2026.08.11 | ₩36,690 | ₩36,851 | ₩36,462 | ₩36,516 | -0.47% | 33.6만 |
|---|
| 2026.08.10 | ₩36,971 | ₩36,971 | ₩36,623 | ₩36,690 | -0.76% | 42.3만 |
|---|
| 2026.08.07 | ₩36,730 | ₩36,824 | ₩36,435 | ₩36,770 | +0.11% | 27.9만 |
|---|
| 2026.08.06 | ₩36,315 | ₩36,583 | ₩36,047 | ₩36,288 | -0.07% | 22.5만 |
|---|
| 2026.08.05 | ₩36,877 | ₩37,038 | ₩36,368 | ₩36,368 | -1.38% | 31.5만 |
|---|
| 2026.08.04 | ₩36,167 | ₩36,971 | ₩36,144 | ₩36,971 | +2.22% | 37.4만 |
|---|
| 2026.08.03 | ₩34,961 | ₩35,898 | ₩34,961 | ₩35,725 | +2.18% | 28.9만 |
|---|
| 2026.07.31 | ₩35,202 | ₩35,470 | ₩34,747 | ₩35,109 | -0.27% | 18.3만 |
|---|
| 2026.07.30 | ₩34,519 | ₩34,961 | ₩34,331 | ₩34,921 | +1.16% | 23.4만 |
|---|
| 2026.07.29 | ₩34,331 | ₩34,680 | ₩33,715 | ₩33,715 | -1.80% | 53.3만 |
|---|
| 2026.07.28 | ₩34,733 | ₩34,733 | ₩34,090 | ₩34,465 | -0.77% | 45.4만 |
|---|
| 2026.07.27 | ₩35,176 | ₩35,457 | ₩34,613 | ₩34,733 | -1.26% | 33.1만 |
|---|
| 2026.07.24 | ₩35,430 | ₩35,430 | ₩34,827 | ₩34,867 | -1.59% | 71.6만 |
|---|
| 2026.07.23 | ₩35,511 | ₩35,725 | ₩35,095 | ₩35,283 | -0.64% | 16.8만 |
|---|
| 2026.07.22 | ₩35,993 | ₩36,167 | ₩35,946 | ₩35,993 | 0.00% | 20.8만 |
|---|
| 2026.07.21 | ₩35,852 | ₩36,201 | ₩35,685 | ₩36,120 | +0.75% | 16.1만 |
|---|
| 2026.07.20 | ₩35,712 | ₩36,013 | ₩35,390 | ₩35,430 | -0.79% | 19.1만 |
|---|
| 2026.07.17 | ₩35,430 | ₩35,832 | ₩34,948 | ₩35,417 | -0.04% | 26.5만 |
|---|
| 2026.07.16 | ₩36,489 | ₩36,502 | ₩35,859 | ₩35,913 | -1.58% | 33만 |
|---|
| 2026.07.15 | ₩36,851 | ₩37,081 | ₩36,261 | ₩36,556 | -0.80% | 31.3만 |
|---|
| 2026.07.14 | ₩36,717 | ₩36,810 | ₩36,455 | ₩36,650 | -0.18% | 27.4만 |
|---|
| 2026.07.13 | ₩37,440 | ₩37,440 | ₩36,730 | ₩36,824 | -1.65% | 44.2만 |
|---|
| 2026.07.10 | ₩37,387 | ₩37,588 | ₩37,025 | ₩37,427 | +0.11% | 26.4만 |
|---|
| 2026.07.09 | ₩36,998 | ₩37,454 | ₩36,918 | ₩37,413 | +1.12% | 33.8만 |
|---|
| 2026.07.08 | ₩36,556 | ₩36,770 | ₩36,261 | ₩36,763 | +0.57% | 14.9만 |
|---|
| 2026.07.07 | ₩37,052 | ₩37,052 | ₩36,435 | ₩36,623 | -1.16% | 30.8만 |
|---|
| 2026.07.06 | ₩37,119 | ₩37,521 | ₩37,038 | ₩37,266 | +0.40% | 22.2만 |
|---|
| 2026.07.02 | ₩37,346 | ₩37,708 | ₩36,529 | ₩36,676 | -1.79% | 17.7만 |
|---|
| 2026.07.01 | ₩37,722 | ₩37,830 | ₩37,239 | ₩37,320 | -1.07% | 21.8만 |
|---|
| 2026.06.30 | ₩37,467 | ₩38,057 | ₩37,253 | ₩38,057 | +1.57% | 15.6만 |
|---|
| 2026.06.29 | ₩36,824 | ₩37,413 | ₩36,408 | ₩37,186 | +0.98% | 17.1만 |
|---|
| 2026.06.26 | ₩36,341 | ₩36,918 | ₩36,312 | ₩36,609 | +0.74% | 20.8만 |
|---|
| 2026.06.25 | ₩37,226 | ₩37,320 | ₩36,382 | ₩36,717 | -1.37% | 15.6만 |
|---|
| 2026.06.24 | ₩37,038 | ₩37,145 | ₩36,328 | ₩36,382 | -1.77% | 27.4만 |
|---|
| 2026.06.23 | ₩37,521 | ₩37,521 | ₩36,596 | ₩36,864 | -1.75% | 18.3만 |
|---|
| 2026.06.22 | ₩38,177 | ₩38,400 | ₩37,829 | ₩37,923 | -0.67% | 45.2만 |
|---|
| 2026.06.18 | ₩37,856 | ₩38,097 | ₩37,655 | ₩37,856 | 0.00% | 17.3만 |
|---|
| 2026.06.17 | ₩37,681 | ₩37,829 | ₩37,065 | ₩37,253 | -1.14% | 33.6만 |
|---|
| 2026.06.16 | ₩38,124 | ₩38,279 | ₩37,521 | ₩37,601 | -1.37% | 16.9만 |
|---|
| 2026.06.15 | ₩38,780 | ₩39,025 | ₩38,485 | ₩38,727 | -0.14% | 36.7만 |
|---|
| 2026.06.12 | ₩37,413 | ₩38,174 | ₩37,266 | ₩38,057 | +1.72% | 11.6만 |
|---|
| 2026.06.11 | ₩36,918 | ₩37,781 | ₩36,556 | ₩37,092 | +0.47% | 17.4만 |
|---|
| 2026.06.10 | ₩36,717 | ₩37,387 | ₩36,502 | ₩36,583 | -0.36% | 16.5만 |
|---|
| 2026.06.09 | ₩38,030 | ₩38,191 | ₩36,167 | ₩37,306 | -1.90% | 22.3만 |
|---|
| 2026.06.08 | ₩37,882 | ₩38,043 | ₩37,574 | ₩37,655 | -0.60% | 30.8만 |
|---|
| 2026.06.05 | ₩38,472 | ₩38,472 | ₩36,985 | ₩37,052 | -3.69% | 34.7만 |
|---|
| 2026.06.04 | ₩38,794 | ₩39,102 | ₩38,512 | ₩38,794 | 0.00% | 25.2만 |
|---|
| 2026.06.03 | ₩39,544 | ₩39,544 | ₩38,928 | ₩39,088 | -1.15% | 25.5만 |
|---|
| 2026.06.02 | ₩38,874 | ₩39,276 | ₩38,874 | ₩39,276 | +1.03% | 21.6만 |
|---|
| 2026.06.01 | ₩38,847 | ₩39,202 | ₩38,660 | ₩39,021 | +0.45% | 21.6만 |
|---|
| 2026.05.29 | ₩38,807 | ₩38,928 | ₩38,653 | ₩38,780 | -0.07% | 17.7만 |
|---|
| 2026.05.28 | ₩38,150 | ₩38,686 | ₩38,137 | ₩38,512 | +0.95% | 29.4만 |
|---|
| 2026.05.27 | ₩38,512 | ₩38,512 | ₩38,043 | ₩38,325 | -0.49% | 10.1만 |
|---|
| 2026.05.26 | ₩37,990 | ₩38,393 | ₩37,909 | ₩38,351 | +0.95% | 17.5만 |
|---|
| 2026.05.22 | ₩37,655 | ₩37,869 | ₩37,534 | ₩37,695 | +0.11% | 9.5만 |
|---|
| 2026.05.21 | ₩37,226 | ₩37,571 | ₩37,052 | ₩37,521 | +0.79% | 15.8만 |
|---|
| 2026.05.20 | ₩36,810 | ₩37,346 | ₩36,810 | ₩37,266 | +1.24% | 16.1만 |
|---|
| 2026.05.19 | ₩36,475 | ₩37,065 | ₩36,382 | ₩36,703 | +0.62% | 14.8만 |
|---|
| 2026.05.18 | ₩37,668 | ₩37,869 | ₩37,092 | ₩37,373 | -0.78% | 19.8만 |
|---|
| 2026.05.15 | ₩37,735 | ₩37,876 | ₩37,454 | ₩37,534 | -0.53% | 26.4만 |
|---|
| 2026.05.14 | ₩37,896 | ₩38,311 | ₩37,896 | ₩38,137 | +0.64% | 10.7만 |
|---|
| 2026.05.13 | ₩37,842 | ₩38,097 | ₩37,514 | ₩37,896 | +0.14% | 35.9만 |
|---|
| 2026.05.12 | ₩37,856 | ₩37,856 | ₩37,038 | ₩37,574 | -0.74% | 43.9만 |
|---|
| 2026.05.11 | ₩37,882 | ₩38,003 | ₩37,681 | ₩38,003 | +0.32% | 22.8만 |
|---|
| 2026.05.08 | ₩37,279 | ₩37,815 | ₩37,186 | ₩37,722 | +1.19% | 19만 |
|---|
| 2026.05.07 | ₩37,105 | ₩37,320 | ₩36,784 | ₩36,904 | -0.54% | 45.7만 |
|---|
| 2026.05.06 | ₩36,958 | ₩37,058 | ₩36,542 | ₩37,025 | +0.18% | 19.5만 |
|---|
| 2026.05.05 | ₩36,181 | ₩36,368 | ₩36,100 | ₩36,315 | +0.37% | 16.8만 |
|---|
| 2026.05.04 | ₩36,020 | ₩36,047 | ₩35,645 | ₩35,846 | -0.48% | 21.2만 |
|---|
| 2026.05.01 | ₩35,685 | ₩36,087 | ₩35,671 | ₩35,899 | +0.60% | 16.3만 |
|---|
| 2026.04.30 | ₩35,444 | ₩35,645 | ₩35,068 | ₩35,564 | +0.34% | 10만 |
|---|
| 2026.04.29 | ₩35,122 | ₩35,283 | ₩35,029 | ₩35,283 | +0.46% | 9.6만 |
|---|
| 2026.04.28 | ₩35,162 | ₩35,216 | ₩34,841 | ₩35,028 | -0.38% | 15.9만 |
|---|
| 2026.04.27 | ₩35,243 | ₩35,454 | ₩35,202 | ₩35,444 | +0.57% | 30.8만 |
|---|
| 2026.04.24 | ₩35,109 | ₩35,504 | ₩35,082 | ₩35,363 | +0.73% | 15.2만 |
|---|
| 2026.04.23 | ₩34,928 | ₩35,028 | ₩34,425 | ₩34,841 | -0.25% | 28.2만 |
|---|
| 2026.04.22 | ₩34,693 | ₩34,988 | ₩34,626 | ₩34,894 | +0.58% | 11.9만 |
|---|
| 2026.04.21 | ₩34,921 | ₩34,921 | ₩34,318 | ₩34,532 | -1.11% | 19.1만 |
|---|
| 2026.04.20 | ₩34,452 | ₩34,740 | ₩34,321 | ₩34,425 | -0.08% | 11.8만 |
|---|
| 2026.04.17 | ₩34,452 | ₩34,707 | ₩34,385 | ₩34,573 | +0.35% | 19.2만 |
|---|
| 2026.04.16 | ₩33,956 | ₩34,271 | ₩33,849 | ₩34,077 | +0.36% | 9.5만 |
|---|
| 2026.04.15 | ₩33,514 | ₩34,010 | ₩33,514 | ₩33,916 | +1.20% | 36.7만 |
|---|
| 2026.04.14 | ₩33,340 | ₩33,702 | ₩33,232 | ₩33,514 | +0.52% | 14.4만 |
|---|
| 2026.04.13 | ₩33,072 | ₩33,715 | ₩33,072 | ₩33,715 | +1.94% | 45만 |
|---|
| 2026.04.10 | ₩33,366 | ₩33,487 | ₩33,219 | ₩33,313 | -0.16% | 8.7만 |
|---|
| 2026.04.09 | ₩33,045 | ₩33,299 | ₩32,817 | ₩33,299 | +0.77% | 14.4만 |
|---|
| 2026.04.08 | ₩32,951 | ₩33,098 | ₩32,763 | ₩32,911 | -0.12% | 14.1만 |
|---|
| 2026.04.07 | ₩31,892 | ₩32,174 | ₩31,531 | ₩32,174 | +0.88% | 17.7만 |
|---|
| 2026.04.06 | ₩32,080 | ₩32,227 | ₩31,888 | ₩32,134 | +0.17% | 10.5만 |
|---|
| 2026.04.02 | ₩31,236 | ₩32,000 | ₩31,236 | ₩31,933 | +2.23% | 9만 |
|---|
| 2026.04.01 | ₩31,933 | ₩32,227 | ₩31,825 | ₩32,080 | +0.46% | 12.2만 |
|---|
| 2026.03.31 | ₩30,928 | ₩31,772 | ₩30,928 | ₩31,531 | +1.95% | 8만 |
|---|
| 2026.03.30 | ₩31,129 | ₩31,142 | ₩30,420 | ₩30,472 | -2.11% | 11.6만 |
|---|
| 2026.03.27 | ₩31,330 | ₩31,557 | ₩30,780 | ₩30,901 | -1.37% | 11.9만 |
|---|
| 2026.03.26 | ₩31,866 | ₩32,093 | ₩31,423 | ₩31,423 | -1.39% | 6.8만 |
|---|
| 2026.03.25 | ₩32,134 | ₩32,402 | ₩32,093 | ₩32,093 | -0.13% | 5.8만 |
|---|
| 2026.03.24 | ₩31,879 | ₩32,214 | ₩31,866 | ₩31,866 | -0.04% | 7.3만 |
|---|
| 2026.03.23 | ₩32,268 | ₩32,562 | ₩32,120 | ₩32,234 | -0.10% | 7만 |
|---|
| 2026.03.20 | ₩32,361 | ₩32,361 | ₩31,624 | ₩31,852 | -1.57% | 7.6만 |
|---|
| 2026.03.19 | ₩32,227 | ₩32,562 | ₩32,026 | ₩32,147 | -0.25% | 7.7만 |
|---|
| 2026.03.18 | ₩32,804 | ₩32,951 | ₩32,227 | ₩32,227 | -1.76% | 19.1만 |
|---|
| 2026.03.17 | ₩32,737 | ₩33,139 | ₩32,737 | ₩32,938 | +0.61% | 8.7만 |
|---|
| 2026.03.16 | ₩33,206 | ₩33,527 | ₩33,018 | ₩33,018 | -0.56% | 13.7만 |
|---|
| 2026.03.13 | ₩33,273 | ₩33,447 | ₩32,804 | ₩32,924 | -1.05% | 19.6만 |
|---|
| 2026.03.12 | ₩33,407 | ₩33,460 | ₩33,031 | ₩33,031 | -1.12% | 9.8만 |
|---|
| 2026.03.11 | ₩33,527 | ₩33,876 | ₩33,407 | ₩33,514 | -0.04% | 10.3만 |
|---|
| 2026.03.10 | ₩33,661 | ₩33,876 | ₩33,448 | ₩33,581 | -0.24% | 12.7만 |
|---|
| 2026.03.09 | ₩32,897 | ₩33,755 | ₩32,777 | ₩33,393 | +1.51% | 21.3만 |
|---|
| 2026.03.06 | ₩33,353 | ₩33,608 | ₩33,152 | ₩33,152 | -0.60% | 12.4만 |
|---|
| 2026.03.05 | ₩33,769 | ₩33,996 | ₩33,366 | ₩33,688 | -0.24% | 12.5만 |
|---|
| 2026.03.04 | ₩33,434 | ₩34,067 | ₩33,434 | ₩33,889 | +1.36% | 8.6만 |
|---|
| 2026.03.03 | ₩33,152 | ₩33,447 | ₩32,830 | ₩33,420 | +0.81% | 11.4만 |
|---|
| 2026.03.02 | ₩33,165 | ₩33,827 | ₩33,165 | ₩33,755 | +1.78% | 33.1만 |
|---|
| 2026.02.27 | ₩33,501 | ₩33,769 | ₩33,407 | ₩33,742 | +0.72% | 7.8만 |
|---|
| 2026.02.26 | ₩34,211 | ₩34,295 | ₩33,501 | ₩33,594 | -1.80% | 7.2만 |
|---|
| 2026.02.25 | ₩33,715 | ₩34,171 | ₩33,688 | ₩34,037 | +0.95% | 11.7만 |
|---|
| 2026.02.24 | ₩33,246 | ₩33,742 | ₩33,085 | ₩33,554 | +0.93% | 18.8만 |
|---|
| 2026.02.23 | ₩33,635 | ₩33,635 | ₩33,085 | ₩33,232 | -1.20% | 40만 |
|---|
| 2026.02.20 | ₩33,273 | ₩33,715 | ₩33,273 | ₩33,635 | +1.09% | 8.2만 |
|---|
| 2026.02.19 | ₩33,206 | ₩33,514 | ₩33,206 | ₩33,206 | 0.00% | 11.4만 |
|---|
| 2026.02.18 | ₩33,098 | ₩33,708 | ₩33,098 | ₩33,286 | +0.57% | 9.5만 |
|---|
| 2026.02.17 | ₩33,058 | ₩33,366 | ₩32,763 | ₩33,206 | +0.45% | 16.5만 |
|---|
| 2026.02.13 | ₩33,501 | ₩33,983 | ₩33,366 | ₩33,514 | +0.04% | 10.4만 |
|---|
| 2026.02.12 | ₩34,412 | ₩34,418 | ₩33,501 | ₩33,501 | -2.65% | 14.5만 |
|---|
| 2026.02.11 | ₩34,599 | ₩34,599 | ₩33,978 | ₩34,278 | -0.93% | 11만 |
|---|
| 2026.02.10 | ₩34,412 | ₩34,465 | ₩33,956 | ₩34,130 | -0.82% | 21.4만 |
|---|
| 2026.02.09 | ₩34,050 | ₩34,416 | ₩33,789 | ₩34,224 | +0.51% | 21.6만 |
|---|
| 2026.02.06 | ₩33,661 | ₩34,171 | ₩33,440 | ₩34,104 | +1.31% | 19.1만 |
|---|
| 2026.02.05 | ₩33,501 | ₩33,813 | ₩33,232 | ₩33,286 | -0.64% | 33만 |
|---|
| 2026.02.04 | ₩34,305 | ₩34,305 | ₩33,527 | ₩33,742 | -1.64% | 25.4만 |
|---|
| 2026.02.03 | ₩35,149 | ₩35,149 | ₩34,050 | ₩34,157 | -2.82% | 27만 |
|---|
| 2026.02.02 | ₩34,559 | ₩35,095 | ₩34,559 | ₩34,975 | +1.20% | 13.5만 |
|---|
| 2026.01.30 | ₩34,814 | ₩35,095 | ₩34,573 | ₩34,613 | -0.58% | 32.9만 |
|---|
| 2026.01.29 | ₩35,176 | ₩35,350 | ₩34,519 | ₩35,082 | -0.27% | 14.5만 |
|---|
| 2026.01.28 | ₩35,283 | ₩35,512 | ₩35,162 | ₩35,363 | +0.23% | 14.4만 |
|---|
| 2026.01.27 | ₩35,015 | ₩35,292 | ₩35,007 | ₩35,068 | +0.15% | 13만 |
|---|
| 2026.01.26 | ₩34,841 | ₩35,028 | ₩34,800 | ₩34,934 | +0.27% | 16.3만 |
|---|
| 2026.01.23 | ₩34,680 | ₩34,881 | ₩34,613 | ₩34,881 | +0.58% | 16.9만 |
|---|
| 2026.01.22 | ₩34,854 | ₩34,854 | ₩34,573 | ₩34,707 | -0.42% | 15.2만 |
|---|
| 2026.01.21 | ₩34,305 | ₩34,774 | ₩34,130 | ₩34,479 | +0.51% | 24.4만 |
|---|
| 2026.01.20 | ₩34,224 | ₩34,506 | ₩34,010 | ₩34,010 | -0.63% | 50만 |
|---|
| 2026.01.16 | ₩35,417 | ₩35,645 | ₩35,216 | ₩35,269 | -0.42% | 23만 |
|---|
| 2026.01.15 | ₩35,745 | ₩35,745 | ₩35,269 | ₩35,269 | -1.33% | 22만 |
|---|
| 2026.01.14 | ₩35,484 | ₩35,484 | ₩34,934 | ₩35,229 | -0.72% | 12만 |
|---|
| 2026.01.13 | ₩35,578 | ₩35,725 | ₩35,417 | ₩35,484 | -0.26% | 19.6만 |
|---|
| 2026.01.12 | ₩35,336 | ₩35,698 | ₩35,176 | ₩35,611 | +0.78% | 15.4만 |
|---|
| 2026.01.09 | ₩35,377 | ₩35,618 | ₩35,158 | ₩35,524 | +0.42% | 27.7만 |
|---|
| 2026.01.08 | ₩35,377 | ₩35,390 | ₩35,074 | ₩35,256 | -0.34% | 26.5만 |
|---|
| 2026.01.07 | ₩35,484 | ₩35,685 | ₩35,350 | ₩35,417 | -0.19% | 19.9만 |
|---|
| 2026.01.06 | ₩35,310 | ₩35,511 | ₩35,196 | ₩35,511 | +0.57% | 48.7만 |
|---|
| 2026.01.05 | ₩35,109 | ₩35,310 | ₩35,092 | ₩35,109 | 0.00% | 28.2만 |
|---|
| 2026.01.02 | ₩35,377 | ₩35,377 | ₩34,707 | ₩34,894 | -1.36% | 20.8만 |
|---|
| 2025.12.31 | ₩35,350 | ₩35,350 | ₩34,841 | ₩34,934 | -1.18% | 15.5만 |
|---|
| 2025.12.30 | ₩35,310 | ₩35,350 | ₩35,176 | ₩35,202 | -0.30% | 11.5만 |
|---|
| 2025.12.29 | ₩35,336 | ₩35,403 | ₩35,162 | ₩35,296 | -0.11% | 12.2만 |
|---|
| 2025.12.26 | ₩35,604 | ₩35,604 | ₩35,403 | ₩35,484 | -0.34% | 9만 |
|---|
| 2025.12.24 | ₩35,363 | ₩35,457 | ₩35,323 | ₩35,444 | +0.23% | 6.2만 |
|---|
| 2025.12.23 | ₩35,162 | ₩35,363 | ₩35,092 | ₩35,363 | +0.57% | 6.4만 |
|---|
| 2025.12.22 | ₩35,176 | ₩35,296 | ₩35,055 | ₩35,162 | -0.04% | 13.4만 |
|---|
| 2025.12.19 | ₩34,506 | ₩34,988 | ₩34,506 | ₩34,988 | +1.40% | 5.5만 |
|---|
| 2025.12.18 | ₩34,519 | ₩34,707 | ₩34,331 | ₩34,532 | +0.04% | 16.8만 |
|---|
| 2025.12.17 | ₩34,841 | ₩34,841 | ₩33,964 | ₩34,010 | -2.38% | 18.1만 |
|---|
| 2025.12.16 | ₩34,599 | ₩34,757 | ₩34,372 | ₩34,680 | +0.23% | 10.8만 |
|---|
| 2025.12.15 | ₩35,645 | ₩35,645 | ₩35,042 | ₩35,095 | -1.54% | 21.8만 |
|---|
| 2025.12.12 | ₩35,926 | ₩35,962 | ₩35,162 | ₩35,336 | -1.64% | 15.6만 |
|---|
| 2025.12.11 | ₩35,872 | ₩35,933 | ₩35,497 | ₩35,933 | +0.17% | 13.6만 |
|---|
| 2025.12.10 | ₩35,899 | ₩36,140 | ₩35,713 | ₩36,033 | +0.37% | 16.2만 |
|---|
| 2025.12.09 | ₩35,779 | ₩35,939 | ₩35,677 | ₩35,913 | +0.37% | 6.4만 |
|---|
| 2025.12.08 | ₩36,100 | ₩36,100 | ₩35,698 | ₩35,832 | -0.74% | 16.9만 |
|---|
| 2025.12.05 | ₩35,899 | ₩36,047 | ₩35,760 | ₩35,866 | -0.09% | 6.9만 |
|---|
| 2025.12.04 | ₩35,846 | ₩35,846 | ₩35,578 | ₩35,685 | -0.45% | 6만 |
|---|
| 2025.12.03 | ₩35,618 | ₩35,791 | ₩35,444 | ₩35,752 | +0.38% | 6.4만 |
|---|
| 2025.12.02 | ₩35,604 | ₩35,725 | ₩35,430 | ₩35,645 | +0.11% | 9.5만 |
|---|
| 2025.12.01 | ₩35,055 | ₩35,470 | ₩35,055 | ₩35,310 | +0.73% | 6.1만 |
|---|
| 2025.11.28 | ₩35,377 | ₩35,430 | ₩35,202 | ₩35,430 | +0.15% | 6.1만 |
|---|
| 2025.11.26 | ₩34,841 | ₩35,256 | ₩34,841 | ₩35,135 | +0.85% | 6만 |
|---|
| 2025.11.25 | ₩34,559 | ₩34,814 | ₩34,104 | ₩34,787 | +0.66% | 5.1만 |
|---|
| 2025.11.24 | ₩34,063 | ₩34,666 | ₩33,995 | ₩34,626 | +1.65% | 5.9만 |
|---|
| 2025.11.21 | ₩33,648 | ₩34,063 | ₩33,163 | ₩33,715 | +0.20% | 9.2만 |
|---|
| 2025.11.20 | ₩34,546 | ₩35,133 | ₩33,366 | ₩33,366 | -3.41% | 11만 |
|---|
| 2025.11.19 | ₩34,171 | ₩34,601 | ₩33,956 | ₩34,238 | +0.20% | 16.2만 |
|---|
| 2025.11.18 | ₩34,338 | ₩34,338 | ₩33,809 | ₩34,050 | -0.84% | 12.1만 |
|---|
| 2025.11.17 | ₩35,122 | ₩35,417 | ₩34,720 | ₩34,948 | -0.50% | 15.1만 |
|---|
| 2025.11.14 | ₩34,800 | ₩35,470 | ₩34,573 | ₩35,229 | +1.23% | 7.5만 |
|---|
| 2025.11.13 | ₩35,725 | ₩35,725 | ₩35,042 | ₩35,202 | -1.46% | 8만 |
|---|
| 2025.11.12 | ₩36,181 | ₩36,288 | ₩35,678 | ₩35,852 | -0.91% | 6만 |
|---|
| 2025.11.11 | ₩35,846 | ₩35,980 | ₩35,643 | ₩35,886 | +0.11% | 6.6만 |
|---|
| 2025.11.10 | ₩35,832 | ₩36,026 | ₩35,645 | ₩36,006 | +0.49% | 8만 |
|---|
| 2025.11.07 | ₩35,269 | ₩35,336 | ₩34,666 | ₩35,296 | +0.08% | 10.8만 |
|---|
| 2025.11.06 | ₩36,047 | ₩36,047 | ₩35,310 | ₩35,323 | -2.01% | 10.9만 |
|---|
| 2025.11.05 | ₩35,966 | ₩36,328 | ₩35,772 | ₩36,114 | +0.41% | 5.4만 |
|---|
| 2025.11.04 | ₩36,181 | ₩36,315 | ₩35,819 | ₩35,846 | -0.93% | 8만 |
|---|
| 2025.11.03 | ₩37,025 | ₩37,025 | ₩36,489 | ₩36,583 | -1.19% | 8.4만 |
|---|
| 2025.10.31 | ₩36,757 | ₩36,757 | ₩36,221 | ₩36,368 | -1.06% | 4.6만 |
|---|
| 2025.10.30 | ₩36,596 | ₩36,596 | ₩36,183 | ₩36,207 | -1.06% | 6.9만 |
|---|
| 2025.10.29 | ₩36,824 | ₩36,891 | ₩36,462 | ₩36,810 | -0.04% | 5.3만 |
|---|
| 2025.10.28 | ₩36,415 | ₩36,688 | ₩36,288 | ₩36,502 | +0.24% | 9.5만 |
|---|
| 2025.10.27 | ₩36,100 | ₩36,382 | ₩36,013 | ₩36,281 | +0.50% | 7.2만 |
|---|
| 2025.10.24 | ₩35,377 | ₩35,685 | ₩35,377 | ₩35,604 | +0.64% | 4.7만 |
|---|
| 2025.10.23 | ₩34,988 | ₩35,350 | ₩34,908 | ₩35,310 | +0.92% | 4.5만 |
|---|
| 2025.10.22 | ₩35,283 | ₩35,296 | ₩34,680 | ₩34,948 | -0.95% | 6.7만 |
|---|
| 2025.10.21 | ₩35,350 | ₩35,350 | ₩35,162 | ₩35,289 | -0.17% | 4.5만 |
|---|
| 2025.10.20 | ₩35,645 | ₩35,899 | ₩35,564 | ₩35,832 | +0.53% | 6.1만 |
|---|
| 2025.10.17 | ₩34,908 | ₩35,445 | ₩34,908 | ₩35,269 | +1.04% | 1.8만 |
|---|
| 2025.10.16 | ₩35,484 | ₩35,511 | ₩34,841 | ₩35,135 | -0.98% | 2.9만 |
|---|
| 2025.10.15 | ₩35,269 | ₩35,484 | ₩34,949 | ₩35,109 | -0.46% | 1.6만 |
|---|
| 2025.10.14 | ₩34,881 | ₩35,214 | ₩34,436 | ₩34,988 | +0.31% | 4.5만 |
|---|
| 2025.10.13 | ₩35,001 | ₩35,268 | ₩34,800 | ₩35,202 | +0.57% | 3.4만 |
|---|
| 2025.10.10 | ₩35,712 | ₩35,812 | ₩34,439 | ₩34,439 | -3.56% | 10.8만 |
|---|