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 | ₩37,150 | ₩37,257 | ₩37,036 | ₩37,163 | +0.04% | 45.2만 |
| 2026.10.08 | ₩37,297 | ₩37,445 | ₩36,748 | ₩36,908 | -1.04% | 69.8만 |
| 2026.10.07 | ₩37,405 | ₩37,512 | ₩37,204 | ₩37,512 | +0.29% | 58.4만 |
| 2026.10.06 | ₩37,673 | ₩37,767 | ₩37,525 | ₩37,579 | -0.25% | 62.8만 |
| 2026.10.05 | ₩37,150 | ₩37,445 | ₩37,069 | ₩37,405 | +0.69% | 48.1만 |
| 2026.10.02 | ₩37,150 | ₩37,324 | ₩36,976 | ₩37,069 | -0.22% | 76.3만 |
| 2026.10.01 | ₩36,882 | ₩36,882 | ₩36,419 | ₩36,748 | -0.36% | 55.8만 |
| 2026.09.30 | ₩36,640 | ₩36,882 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩36,533 |
| -0.29% |
| 64.2만 |
| 2026.09.29 | ₩36,707 | ₩36,748 | ₩36,372 | ₩36,506 | -0.55% | 43.3만 |
|---|
| 2026.09.28 | ₩36,761 | ₩36,815 | ₩36,184 | ₩36,372 | -1.06% | 58.8만 |
|---|
| 2026.09.25 | ₩36,667 | ₩36,882 | ₩36,613 | ₩36,815 | +0.40% | 40.9만 |
|---|
| 2026.09.24 | ₩36,452 | ₩36,694 | ₩36,265 | ₩36,587 | +0.37% | 46.9만 |
|---|
| 2026.09.23 | ₩37,002 | ₩37,002 | ₩36,479 | ₩36,667 | -0.91% | 54.4만 |
|---|
| 2026.09.22 | ₩36,654 | ₩37,131 | ₩36,654 | ₩37,043 | +1.06% | 38.7만 |
|---|
| 2026.09.21 | ₩36,077 | ₩36,868 | ₩36,064 | ₩36,868 | +2.19% | 81.4만 |
|---|
| 2026.09.18 | ₩35,675 | ₩35,916 | ₩35,581 | ₩35,916 | +0.68% | 36.7만 |
|---|
| 2026.09.17 | ₩35,688 | ₩35,701 | ₩35,473 | ₩35,675 | -0.04% | 30.5만 |
|---|
| 2026.09.16 | ₩35,205 | ₩35,393 | ₩34,830 | ₩35,152 | -0.15% | 53.4만 |
|---|
| 2026.09.15 | ₩35,406 | ₩35,487 | ₩34,964 | ₩34,964 | -1.25% | 48.7만 |
|---|
| 2026.09.14 | ₩35,540 | ₩35,963 | ₩35,353 | ₩35,795 | +0.72% | 68.7만 |
|---|
| 2026.09.11 | ₩36,144 | ₩36,171 | ₩35,990 | ₩36,050 | -0.26% | 41.1만 |
|---|
| 2026.09.10 | ₩35,768 | ₩35,870 | ₩35,634 | ₩35,661 | -0.30% | 41.8만 |
|---|
| 2026.09.09 | ₩36,144 | ₩36,298 | ₩35,943 | ₩36,090 | -0.15% | 37만 |
|---|
| 2026.09.08 | ₩36,412 | ₩36,412 | ₩36,050 | ₩36,144 | -0.74% | 56.5만 |
|---|
| 2026.09.04 | ₩36,211 | ₩36,399 | ₩36,090 | ₩36,265 | +0.15% | 32.8만 |
|---|
| 2026.09.03 | ₩35,755 | ₩36,224 | ₩35,755 | ₩36,211 | +1.28% | 35.3만 |
|---|
| 2026.09.02 | ₩35,809 | ₩35,943 | ₩35,554 | ₩35,675 | -0.37% | 31만 |
|---|
| 2026.09.01 | ₩35,849 | ₩36,085 | ₩35,453 | ₩35,661 | -0.52% | 34만 |
|---|
| 2026.08.31 | ₩36,010 | ₩36,131 | ₩35,923 | ₩36,131 | +0.34% | 29.4만 |
|---|
| 2026.08.28 | ₩36,292 | ₩36,426 | ₩35,970 | ₩36,117 | -0.48% | 32.6만 |
|---|
| 2026.08.27 | ₩35,903 | ₩36,292 | ₩35,903 | ₩36,292 | +1.08% | 23.8만 |
|---|
| 2026.08.26 | ₩35,701 | ₩35,903 | ₩35,621 | ₩35,755 | +0.15% | 22.2만 |
|---|
| 2026.08.25 | ₩35,889 | ₩35,929 | ₩35,634 | ₩35,701 | -0.52% | 19.5만 |
|---|
| 2026.08.24 | ₩35,661 | ₩35,742 | ₩35,353 | ₩35,500 | -0.45% | 29.7만 |
|---|
| 2026.08.21 | ₩35,876 | ₩36,010 | ₩35,675 | ₩35,956 | +0.22% | 44만 |
|---|
| 2026.08.20 | ₩35,876 | ₩35,996 | ₩35,608 | ₩35,688 | -0.52% | 24.7만 |
|---|
| 2026.08.19 | ₩36,050 | ₩36,265 | ₩35,809 | ₩35,929 | -0.33% | 25.3만 |
|---|
| 2026.08.18 | ₩36,278 | ₩36,318 | ₩35,956 | ₩35,983 | -0.81% | 41.9만 |
|---|
| 2026.08.17 | ₩37,257 | ₩37,472 | ₩37,190 | ₩37,244 | -0.04% | 45.3만 |
|---|
| 2026.08.14 | ₩37,552 | ₩37,552 | ₩37,083 | ₩37,177 | -1.00% | 27.3만 |
|---|
| 2026.08.13 | ₩37,056 | ₩37,405 | ₩36,949 | ₩37,230 | +0.47% | 30만 |
|---|
| 2026.08.12 | ₩37,002 | ₩37,056 | ₩36,801 | ₩36,801 | -0.54% | 20.8만 |
|---|
| 2026.08.11 | ₩36,721 | ₩36,882 | ₩36,493 | ₩36,546 | -0.47% | 33.6만 |
|---|
| 2026.08.10 | ₩37,002 | ₩37,002 | ₩36,654 | ₩36,721 | -0.76% | 42.3만 |
|---|
| 2026.08.07 | ₩36,761 | ₩36,855 | ₩36,466 | ₩36,801 | +0.11% | 27.9만 |
|---|
| 2026.08.06 | ₩36,345 | ₩36,613 | ₩36,077 | ₩36,318 | -0.07% | 22.5만 |
|---|
| 2026.08.05 | ₩36,908 | ₩37,069 | ₩36,399 | ₩36,399 | -1.38% | 31.5만 |
|---|
| 2026.08.04 | ₩36,198 | ₩37,002 | ₩36,175 | ₩37,002 | +2.22% | 37.4만 |
|---|
| 2026.08.03 | ₩34,991 | ₩35,928 | ₩34,991 | ₩35,755 | +2.18% | 28.9만 |
|---|
| 2026.07.31 | ₩35,232 | ₩35,500 | ₩34,776 | ₩35,138 | -0.27% | 18.3만 |
|---|
| 2026.07.30 | ₩34,548 | ₩34,991 | ₩34,360 | ₩34,950 | +1.16% | 23.4만 |
|---|
| 2026.07.29 | ₩34,360 | ₩34,709 | ₩33,743 | ₩33,743 | -1.80% | 53.3만 |
|---|
| 2026.07.28 | ₩34,763 | ₩34,763 | ₩34,119 | ₩34,494 | -0.77% | 45.4만 |
|---|
| 2026.07.27 | ₩35,205 | ₩35,487 | ₩34,642 | ₩34,763 | -1.26% | 33.1만 |
|---|
| 2026.07.24 | ₩35,460 | ₩35,460 | ₩34,856 | ₩34,897 | -1.59% | 71.6만 |
|---|
| 2026.07.23 | ₩35,540 | ₩35,755 | ₩35,125 | ₩35,312 | -0.64% | 16.8만 |
|---|
| 2026.07.22 | ₩36,023 | ₩36,198 | ₩35,976 | ₩36,023 | 0.00% | 20.8만 |
|---|
| 2026.07.21 | ₩35,882 | ₩36,231 | ₩35,715 | ₩36,151 | +0.75% | 16.1만 |
|---|
| 2026.07.20 | ₩35,742 | ₩36,043 | ₩35,420 | ₩35,460 | -0.79% | 19.1만 |
|---|
| 2026.07.17 | ₩35,460 | ₩35,862 | ₩34,977 | ₩35,447 | -0.04% | 26.5만 |
|---|
| 2026.07.16 | ₩36,520 | ₩36,533 | ₩35,889 | ₩35,943 | -1.58% | 33만 |
|---|
| 2026.07.15 | ₩36,882 | ₩37,112 | ₩36,292 | ₩36,587 | -0.80% | 31.3만 |
|---|
| 2026.07.14 | ₩36,748 | ₩36,841 | ₩36,486 | ₩36,680 | -0.18% | 27.4만 |
|---|
| 2026.07.13 | ₩37,472 | ₩37,472 | ₩36,761 | ₩36,855 | -1.65% | 44.2만 |
|---|
| 2026.07.10 | ₩37,418 | ₩37,619 | ₩37,056 | ₩37,458 | +0.11% | 26.4만 |
|---|
| 2026.07.09 | ₩37,029 | ₩37,485 | ₩36,949 | ₩37,445 | +1.12% | 33.8만 |
|---|
| 2026.07.08 | ₩36,587 | ₩36,801 | ₩36,292 | ₩36,794 | +0.57% | 14.9만 |
|---|
| 2026.07.07 | ₩37,083 | ₩37,083 | ₩36,466 | ₩36,654 | -1.16% | 30.8만 |
|---|
| 2026.07.06 | ₩37,150 | ₩37,552 | ₩37,069 | ₩37,297 | +0.40% | 22.2만 |
|---|
| 2026.07.02 | ₩37,378 | ₩37,740 | ₩36,560 | ₩36,707 | -1.79% | 17.7만 |
|---|
| 2026.07.01 | ₩37,753 | ₩37,862 | ₩37,271 | ₩37,351 | -1.07% | 21.8만 |
|---|
| 2026.06.30 | ₩37,499 | ₩38,089 | ₩37,284 | ₩38,089 | +1.57% | 15.6만 |
|---|
| 2026.06.29 | ₩36,855 | ₩37,445 | ₩36,439 | ₩37,217 | +0.98% | 17.1만 |
|---|
| 2026.06.26 | ₩36,372 | ₩36,949 | ₩36,342 | ₩36,640 | +0.74% | 20.8만 |
|---|
| 2026.06.25 | ₩37,257 | ₩37,351 | ₩36,412 | ₩36,748 | -1.37% | 15.6만 |
|---|
| 2026.06.24 | ₩37,069 | ₩37,177 | ₩36,359 | ₩36,412 | -1.77% | 27.4만 |
|---|
| 2026.06.23 | ₩37,552 | ₩37,552 | ₩36,627 | ₩36,895 | -1.75% | 18.3만 |
|---|
| 2026.06.22 | ₩38,209 | ₩38,432 | ₩37,861 | ₩37,955 | -0.67% | 45.2만 |
|---|
| 2026.06.18 | ₩37,887 | ₩38,129 | ₩37,686 | ₩37,887 | 0.00% | 17.3만 |
|---|
| 2026.06.17 | ₩37,713 | ₩37,861 | ₩37,096 | ₩37,284 | -1.14% | 33.6만 |
|---|
| 2026.06.16 | ₩38,156 | ₩38,311 | ₩37,552 | ₩37,633 | -1.37% | 16.9만 |
|---|
| 2026.06.15 | ₩38,813 | ₩39,058 | ₩38,518 | ₩38,759 | -0.14% | 36.7만 |
|---|
| 2026.06.12 | ₩37,445 | ₩38,207 | ₩37,297 | ₩38,089 | +1.72% | 11.6만 |
|---|
| 2026.06.11 | ₩36,949 | ₩37,812 | ₩36,587 | ₩37,123 | +0.47% | 17.4만 |
|---|
| 2026.06.10 | ₩36,748 | ₩37,418 | ₩36,533 | ₩36,613 | -0.36% | 16.5만 |
|---|
| 2026.06.09 | ₩38,062 | ₩38,223 | ₩36,198 | ₩37,338 | -1.90% | 22.3만 |
|---|
| 2026.06.08 | ₩37,914 | ₩38,075 | ₩37,606 | ₩37,686 | -0.60% | 30.8만 |
|---|
| 2026.06.05 | ₩38,504 | ₩38,504 | ₩37,016 | ₩37,083 | -3.69% | 34.7만 |
|---|
| 2026.06.04 | ₩38,826 | ₩39,135 | ₩38,545 | ₩38,826 | 0.00% | 25.2만 |
|---|
| 2026.06.03 | ₩39,577 | ₩39,577 | ₩38,960 | ₩39,121 | -1.15% | 25.5만 |
|---|
| 2026.06.02 | ₩38,907 | ₩39,309 | ₩38,907 | ₩39,309 | +1.03% | 21.6만 |
|---|
| 2026.06.01 | ₩38,880 | ₩39,235 | ₩38,692 | ₩39,054 | +0.45% | 21.6만 |
|---|
| 2026.05.29 | ₩38,840 | ₩38,960 | ₩38,685 | ₩38,813 | -0.07% | 17.7만 |
|---|
| 2026.05.28 | ₩38,183 | ₩38,719 | ₩38,169 | ₩38,545 | +0.95% | 29.4만 |
|---|
| 2026.05.27 | ₩38,545 | ₩38,545 | ₩38,075 | ₩38,357 | -0.49% | 10.1만 |
|---|
| 2026.05.26 | ₩38,022 | ₩38,425 | ₩37,941 | ₩38,384 | +0.95% | 17.5만 |
|---|
| 2026.05.22 | ₩37,686 | ₩37,901 | ₩37,566 | ₩37,727 | +0.11% | 9.5만 |
|---|
| 2026.05.21 | ₩37,257 | ₩37,603 | ₩37,083 | ₩37,552 | +0.79% | 15.8만 |
|---|
| 2026.05.20 | ₩36,841 | ₩37,378 | ₩36,841 | ₩37,297 | +1.24% | 16.1만 |
|---|
| 2026.05.19 | ₩36,506 | ₩37,096 | ₩36,412 | ₩36,734 | +0.62% | 14.8만 |
|---|
| 2026.05.18 | ₩37,700 | ₩37,901 | ₩37,123 | ₩37,405 | -0.78% | 19.8만 |
|---|
| 2026.05.15 | ₩37,767 | ₩37,908 | ₩37,485 | ₩37,566 | -0.53% | 26.4만 |
|---|
| 2026.05.14 | ₩37,928 | ₩38,343 | ₩37,928 | ₩38,169 | +0.64% | 10.7만 |
|---|
| 2026.05.13 | ₩37,874 | ₩38,129 | ₩37,545 | ₩37,928 | +0.14% | 35.9만 |
|---|
| 2026.05.12 | ₩37,887 | ₩37,887 | ₩37,069 | ₩37,606 | -0.74% | 43.9만 |
|---|
| 2026.05.11 | ₩37,914 | ₩38,035 | ₩37,713 | ₩38,035 | +0.32% | 22.8만 |
|---|
| 2026.05.08 | ₩37,311 | ₩37,847 | ₩37,217 | ₩37,753 | +1.19% | 19만 |
|---|
| 2026.05.07 | ₩37,136 | ₩37,351 | ₩36,815 | ₩36,935 | -0.54% | 45.7만 |
|---|
| 2026.05.06 | ₩36,989 | ₩37,090 | ₩36,573 | ₩37,056 | +0.18% | 19.5만 |
|---|
| 2026.05.05 | ₩36,211 | ₩36,399 | ₩36,131 | ₩36,345 | +0.37% | 16.8만 |
|---|
| 2026.05.04 | ₩36,050 | ₩36,077 | ₩35,675 | ₩35,876 | -0.48% | 21.2만 |
|---|
| 2026.05.01 | ₩35,715 | ₩36,117 | ₩35,701 | ₩35,929 | +0.60% | 16.3만 |
|---|
| 2026.04.30 | ₩35,473 | ₩35,675 | ₩35,098 | ₩35,594 | +0.34% | 10만 |
|---|
| 2026.04.29 | ₩35,152 | ₩35,312 | ₩35,059 | ₩35,312 | +0.46% | 9.6만 |
|---|
| 2026.04.28 | ₩35,192 | ₩35,245 | ₩34,870 | ₩35,058 | -0.38% | 15.9만 |
|---|
| 2026.04.27 | ₩35,272 | ₩35,484 | ₩35,232 | ₩35,473 | +0.57% | 30.8만 |
|---|
| 2026.04.24 | ₩35,138 | ₩35,534 | ₩35,111 | ₩35,393 | +0.73% | 15.2만 |
|---|
| 2026.04.23 | ₩34,957 | ₩35,058 | ₩34,454 | ₩34,870 | -0.25% | 28.2만 |
|---|
| 2026.04.22 | ₩34,722 | ₩35,017 | ₩34,655 | ₩34,924 | +0.58% | 11.9만 |
|---|
| 2026.04.21 | ₩34,950 | ₩34,950 | ₩34,347 | ₩34,561 | -1.11% | 19.1만 |
|---|
| 2026.04.20 | ₩34,481 | ₩34,769 | ₩34,350 | ₩34,454 | -0.08% | 11.8만 |
|---|
| 2026.04.17 | ₩34,481 | ₩34,736 | ₩34,414 | ₩34,602 | +0.35% | 19.2만 |
|---|
| 2026.04.16 | ₩33,985 | ₩34,300 | ₩33,877 | ₩34,105 | +0.36% | 9.5만 |
|---|
| 2026.04.15 | ₩33,542 | ₩34,038 | ₩33,542 | ₩33,945 | +1.20% | 36.7만 |
|---|
| 2026.04.14 | ₩33,368 | ₩33,730 | ₩33,261 | ₩33,542 | +0.52% | 14.4만 |
|---|
| 2026.04.13 | ₩33,100 | ₩33,743 | ₩33,100 | ₩33,743 | +1.94% | 45만 |
|---|
| 2026.04.10 | ₩33,395 | ₩33,515 | ₩33,247 | ₩33,341 | -0.16% | 8.7만 |
|---|
| 2026.04.09 | ₩33,073 | ₩33,328 | ₩32,845 | ₩33,328 | +0.77% | 14.4만 |
|---|
| 2026.04.08 | ₩32,979 | ₩33,126 | ₩32,791 | ₩32,939 | -0.12% | 14.1만 |
|---|
| 2026.04.07 | ₩31,919 | ₩32,201 | ₩31,557 | ₩32,201 | +0.88% | 17.7만 |
|---|
| 2026.04.06 | ₩32,107 | ₩32,255 | ₩31,915 | ₩32,161 | +0.17% | 10.5만 |
|---|
| 2026.04.02 | ₩31,262 | ₩32,027 | ₩31,262 | ₩31,960 | +2.23% | 9만 |
|---|
| 2026.04.01 | ₩31,960 | ₩32,255 | ₩31,852 | ₩32,107 | +0.46% | 12.2만 |
|---|
| 2026.03.31 | ₩30,954 | ₩31,799 | ₩30,954 | ₩31,557 | +1.95% | 8만 |
|---|
| 2026.03.30 | ₩31,155 | ₩31,168 | ₩30,445 | ₩30,498 | -2.11% | 11.6만 |
|---|
| 2026.03.27 | ₩31,356 | ₩31,584 | ₩30,806 | ₩30,927 | -1.37% | 11.9만 |
|---|
| 2026.03.26 | ₩31,893 | ₩32,121 | ₩31,450 | ₩31,450 | -1.39% | 6.8만 |
|---|
| 2026.03.25 | ₩32,161 | ₩32,429 | ₩32,121 | ₩32,121 | -0.13% | 5.8만 |
|---|
| 2026.03.24 | ₩31,906 | ₩32,241 | ₩31,893 | ₩31,893 | -0.04% | 7.3만 |
|---|
| 2026.03.23 | ₩32,295 | ₩32,590 | ₩32,147 | ₩32,261 | -0.10% | 7만 |
|---|
| 2026.03.20 | ₩32,389 | ₩32,389 | ₩31,651 | ₩31,879 | -1.57% | 7.6만 |
|---|
| 2026.03.19 | ₩32,255 | ₩32,590 | ₩32,053 | ₩32,174 | -0.25% | 7.7만 |
|---|
| 2026.03.18 | ₩32,831 | ₩32,979 | ₩32,255 | ₩32,255 | -1.76% | 19.1만 |
|---|
| 2026.03.17 | ₩32,764 | ₩33,167 | ₩32,764 | ₩32,965 | +0.61% | 8.7만 |
|---|
| 2026.03.16 | ₩33,234 | ₩33,556 | ₩33,046 | ₩33,046 | -0.56% | 13.7만 |
|---|
| 2026.03.13 | ₩33,301 | ₩33,475 | ₩32,831 | ₩32,952 | -1.05% | 19.6만 |
|---|
| 2026.03.12 | ₩33,435 | ₩33,489 | ₩33,059 | ₩33,059 | -1.12% | 9.8만 |
|---|
| 2026.03.11 | ₩33,556 | ₩33,904 | ₩33,435 | ₩33,542 | -0.04% | 10.3만 |
|---|
| 2026.03.10 | ₩33,690 | ₩33,904 | ₩33,476 | ₩33,609 | -0.24% | 12.7만 |
|---|
| 2026.03.09 | ₩32,925 | ₩33,784 | ₩32,805 | ₩33,421 | +1.51% | 21.3만 |
|---|
| 2026.03.06 | ₩33,381 | ₩33,636 | ₩33,180 | ₩33,180 | -0.60% | 12.4만 |
|---|
| 2026.03.05 | ₩33,797 | ₩34,025 | ₩33,395 | ₩33,717 | -0.24% | 12.5만 |
|---|
| 2026.03.04 | ₩33,462 | ₩34,096 | ₩33,462 | ₩33,918 | +1.36% | 8.6만 |
|---|
| 2026.03.03 | ₩33,180 | ₩33,475 | ₩32,858 | ₩33,448 | +0.81% | 11.4만 |
|---|
| 2026.03.02 | ₩33,193 | ₩33,856 | ₩33,193 | ₩33,784 | +1.78% | 33.1만 |
|---|
| 2026.02.27 | ₩33,529 | ₩33,797 | ₩33,435 | ₩33,770 | +0.72% | 7.8만 |
|---|
| 2026.02.26 | ₩34,240 | ₩34,324 | ₩33,529 | ₩33,623 | -1.80% | 7.2만 |
|---|
| 2026.02.25 | ₩33,743 | ₩34,199 | ₩33,717 | ₩34,065 | +0.95% | 11.7만 |
|---|
| 2026.02.24 | ₩33,274 | ₩33,770 | ₩33,113 | ₩33,582 | +0.93% | 18.8만 |
|---|
| 2026.02.23 | ₩33,663 | ₩33,663 | ₩33,113 | ₩33,261 | -1.20% | 40만 |
|---|
| 2026.02.20 | ₩33,301 | ₩33,743 | ₩33,301 | ₩33,663 | +1.09% | 8.2만 |
|---|
| 2026.02.19 | ₩33,234 | ₩33,542 | ₩33,234 | ₩33,234 | 0.00% | 11.4만 |
|---|
| 2026.02.18 | ₩33,126 | ₩33,737 | ₩33,126 | ₩33,314 | +0.57% | 9.5만 |
|---|
| 2026.02.17 | ₩33,086 | ₩33,395 | ₩32,791 | ₩33,234 | +0.45% | 16.5만 |
|---|
| 2026.02.13 | ₩33,529 | ₩34,012 | ₩33,395 | ₩33,542 | +0.04% | 10.4만 |
|---|
| 2026.02.12 | ₩34,441 | ₩34,447 | ₩33,529 | ₩33,529 | -2.65% | 14.5만 |
|---|
| 2026.02.11 | ₩34,628 | ₩34,628 | ₩34,006 | ₩34,307 | -0.93% | 11만 |
|---|
| 2026.02.10 | ₩34,441 | ₩34,494 | ₩33,985 | ₩34,159 | -0.82% | 21.4만 |
|---|
| 2026.02.09 | ₩34,079 | ₩34,445 | ₩33,817 | ₩34,253 | +0.51% | 21.6만 |
|---|
| 2026.02.06 | ₩33,690 | ₩34,199 | ₩33,468 | ₩34,132 | +1.31% | 19.1만 |
|---|
| 2026.02.05 | ₩33,529 | ₩33,841 | ₩33,261 | ₩33,314 | -0.64% | 33만 |
|---|
| 2026.02.04 | ₩34,333 | ₩34,333 | ₩33,556 | ₩33,770 | -1.64% | 25.4만 |
|---|
| 2026.02.03 | ₩35,178 | ₩35,178 | ₩34,079 | ₩34,186 | -2.82% | 27만 |
|---|
| 2026.02.02 | ₩34,588 | ₩35,125 | ₩34,588 | ₩35,004 | +1.20% | 13.5만 |
|---|
| 2026.01.30 | ₩34,843 | ₩35,125 | ₩34,602 | ₩34,642 | -0.58% | 32.9만 |
|---|
| 2026.01.29 | ₩35,205 | ₩35,380 | ₩34,548 | ₩35,111 | -0.27% | 14.5만 |
|---|
| 2026.01.28 | ₩35,312 | ₩35,542 | ₩35,192 | ₩35,393 | +0.23% | 14.4만 |
|---|
| 2026.01.27 | ₩35,044 | ₩35,322 | ₩35,036 | ₩35,098 | +0.15% | 13만 |
|---|
| 2026.01.26 | ₩34,870 | ₩35,058 | ₩34,830 | ₩34,964 | +0.27% | 16.3만 |
|---|
| 2026.01.23 | ₩34,709 | ₩34,910 | ₩34,642 | ₩34,910 | +0.58% | 16.9만 |
|---|
| 2026.01.22 | ₩34,883 | ₩34,883 | ₩34,602 | ₩34,736 | -0.42% | 15.2만 |
|---|
| 2026.01.21 | ₩34,333 | ₩34,803 | ₩34,159 | ₩34,508 | +0.51% | 24.4만 |
|---|
| 2026.01.20 | ₩34,253 | ₩34,535 | ₩34,038 | ₩34,038 | -0.63% | 50만 |
|---|
| 2026.01.16 | ₩35,447 | ₩35,675 | ₩35,245 | ₩35,299 | -0.42% | 23만 |
|---|
| 2026.01.15 | ₩35,775 | ₩35,775 | ₩35,299 | ₩35,299 | -1.33% | 22만 |
|---|
| 2026.01.14 | ₩35,514 | ₩35,514 | ₩34,964 | ₩35,259 | -0.72% | 12만 |
|---|
| 2026.01.13 | ₩35,608 | ₩35,755 | ₩35,447 | ₩35,514 | -0.26% | 19.6만 |
|---|
| 2026.01.12 | ₩35,366 | ₩35,728 | ₩35,205 | ₩35,641 | +0.78% | 15.4만 |
|---|
| 2026.01.09 | ₩35,406 | ₩35,648 | ₩35,188 | ₩35,554 | +0.42% | 27.7만 |
|---|
| 2026.01.08 | ₩35,406 | ₩35,420 | ₩35,103 | ₩35,286 | -0.34% | 26.5만 |
|---|
| 2026.01.07 | ₩35,514 | ₩35,715 | ₩35,380 | ₩35,447 | -0.19% | 19.9만 |
|---|
| 2026.01.06 | ₩35,339 | ₩35,540 | ₩35,225 | ₩35,540 | +0.57% | 48.7만 |
|---|
| 2026.01.05 | ₩35,138 | ₩35,339 | ₩35,122 | ₩35,138 | 0.00% | 28.2만 |
|---|
| 2026.01.02 | ₩35,406 | ₩35,406 | ₩34,736 | ₩34,924 | -1.36% | 20.8만 |
|---|
| 2025.12.31 | ₩35,380 | ₩35,380 | ₩34,870 | ₩34,964 | -1.18% | 15.5만 |
|---|
| 2025.12.30 | ₩35,339 | ₩35,380 | ₩35,205 | ₩35,232 | -0.30% | 11.5만 |
|---|
| 2025.12.29 | ₩35,366 | ₩35,433 | ₩35,192 | ₩35,326 | -0.11% | 12.2만 |
|---|
| 2025.12.26 | ₩35,634 | ₩35,634 | ₩35,433 | ₩35,514 | -0.34% | 9만 |
|---|
| 2025.12.24 | ₩35,393 | ₩35,487 | ₩35,353 | ₩35,473 | +0.23% | 6.2만 |
|---|
| 2025.12.23 | ₩35,192 | ₩35,393 | ₩35,122 | ₩35,393 | +0.57% | 6.4만 |
|---|
| 2025.12.22 | ₩35,205 | ₩35,326 | ₩35,084 | ₩35,192 | -0.04% | 13.4만 |
|---|
| 2025.12.19 | ₩34,535 | ₩35,017 | ₩34,535 | ₩35,017 | +1.40% | 5.5만 |
|---|
| 2025.12.18 | ₩34,548 | ₩34,736 | ₩34,360 | ₩34,561 | +0.04% | 16.8만 |
|---|
| 2025.12.17 | ₩34,870 | ₩34,870 | ₩33,993 | ₩34,038 | -2.38% | 18.1만 |
|---|
| 2025.12.16 | ₩34,628 | ₩34,787 | ₩34,400 | ₩34,709 | +0.23% | 10.8만 |
|---|
| 2025.12.15 | ₩35,675 | ₩35,675 | ₩35,071 | ₩35,125 | -1.54% | 21.8만 |
|---|
| 2025.12.12 | ₩35,956 | ₩35,992 | ₩35,192 | ₩35,366 | -1.64% | 15.6만 |
|---|
| 2025.12.11 | ₩35,903 | ₩35,963 | ₩35,527 | ₩35,963 | +0.17% | 13.6만 |
|---|
| 2025.12.10 | ₩35,929 | ₩36,171 | ₩35,743 | ₩36,064 | +0.37% | 16.2만 |
|---|
| 2025.12.09 | ₩35,809 | ₩35,970 | ₩35,707 | ₩35,943 | +0.37% | 6.4만 |
|---|
| 2025.12.08 | ₩36,131 | ₩36,131 | ₩35,728 | ₩35,862 | -0.74% | 16.9만 |
|---|
| 2025.12.05 | ₩35,929 | ₩36,077 | ₩35,790 | ₩35,896 | -0.09% | 6.9만 |
|---|
| 2025.12.04 | ₩35,876 | ₩35,876 | ₩35,608 | ₩35,715 | -0.45% | 6만 |
|---|
| 2025.12.03 | ₩35,648 | ₩35,821 | ₩35,473 | ₩35,782 | +0.38% | 6.4만 |
|---|
| 2025.12.02 | ₩35,634 | ₩35,755 | ₩35,460 | ₩35,675 | +0.11% | 9.5만 |
|---|
| 2025.12.01 | ₩35,084 | ₩35,500 | ₩35,084 | ₩35,339 | +0.73% | 6.1만 |
|---|
| 2025.11.28 | ₩35,406 | ₩35,460 | ₩35,232 | ₩35,460 | +0.15% | 6.1만 |
|---|
| 2025.11.26 | ₩34,870 | ₩35,286 | ₩34,870 | ₩35,165 | +0.85% | 6만 |
|---|
| 2025.11.25 | ₩34,588 | ₩34,843 | ₩34,132 | ₩34,816 | +0.66% | 5.1만 |
|---|
| 2025.11.24 | ₩34,092 | ₩34,696 | ₩34,024 | ₩34,655 | +1.65% | 5.9만 |
|---|
| 2025.11.21 | ₩33,676 | ₩34,092 | ₩33,191 | ₩33,743 | +0.20% | 9.2만 |
|---|
| 2025.11.20 | ₩34,575 | ₩35,162 | ₩33,395 | ₩33,395 | -3.41% | 11만 |
|---|
| 2025.11.19 | ₩34,199 | ₩34,630 | ₩33,985 | ₩34,266 | +0.20% | 16.2만 |
|---|
| 2025.11.18 | ₩34,367 | ₩34,367 | ₩33,837 | ₩34,079 | -0.84% | 12.1만 |
|---|
| 2025.11.17 | ₩35,152 | ₩35,447 | ₩34,749 | ₩34,977 | -0.50% | 15.1만 |
|---|
| 2025.11.14 | ₩34,830 | ₩35,500 | ₩34,602 | ₩35,259 | +1.23% | 7.5만 |
|---|
| 2025.11.13 | ₩35,755 | ₩35,755 | ₩35,071 | ₩35,232 | -1.46% | 8만 |
|---|
| 2025.11.12 | ₩36,211 | ₩36,318 | ₩35,708 | ₩35,882 | -0.91% | 6만 |
|---|
| 2025.11.11 | ₩35,876 | ₩36,010 | ₩35,673 | ₩35,916 | +0.11% | 6.6만 |
|---|
| 2025.11.10 | ₩35,862 | ₩36,057 | ₩35,675 | ₩36,037 | +0.49% | 8만 |
|---|
| 2025.11.07 | ₩35,299 | ₩35,366 | ₩34,696 | ₩35,326 | +0.08% | 10.8만 |
|---|
| 2025.11.06 | ₩36,077 | ₩36,077 | ₩35,339 | ₩35,353 | -2.01% | 10.9만 |
|---|
| 2025.11.05 | ₩35,996 | ₩36,359 | ₩35,802 | ₩36,144 | +0.41% | 5.4만 |
|---|
| 2025.11.04 | ₩36,211 | ₩36,345 | ₩35,849 | ₩35,876 | -0.93% | 8만 |
|---|
| 2025.11.03 | ₩37,056 | ₩37,056 | ₩36,520 | ₩36,613 | -1.19% | 8.4만 |
|---|
| 2025.10.31 | ₩36,788 | ₩36,788 | ₩36,251 | ₩36,399 | -1.06% | 4.6만 |
|---|
| 2025.10.30 | ₩36,627 | ₩36,627 | ₩36,214 | ₩36,238 | -1.06% | 6.9만 |
|---|
| 2025.10.29 | ₩36,855 | ₩36,922 | ₩36,493 | ₩36,841 | -0.04% | 5.3만 |
|---|
| 2025.10.28 | ₩36,446 | ₩36,719 | ₩36,318 | ₩36,533 | +0.24% | 9.5만 |
|---|
| 2025.10.27 | ₩36,131 | ₩36,412 | ₩36,043 | ₩36,312 | +0.50% | 7.2만 |
|---|
| 2025.10.24 | ₩35,406 | ₩35,715 | ₩35,406 | ₩35,634 | +0.64% | 4.7만 |
|---|
| 2025.10.23 | ₩35,017 | ₩35,380 | ₩34,937 | ₩35,339 | +0.92% | 4.5만 |
|---|
| 2025.10.22 | ₩35,312 | ₩35,326 | ₩34,709 | ₩34,977 | -0.95% | 6.7만 |
|---|
| 2025.10.21 | ₩35,380 | ₩35,380 | ₩35,192 | ₩35,319 | -0.17% | 4.5만 |
|---|
| 2025.10.20 | ₩35,675 | ₩35,929 | ₩35,594 | ₩35,862 | +0.53% | 6.1만 |
|---|
| 2025.10.17 | ₩34,937 | ₩35,475 | ₩34,937 | ₩35,299 | +1.04% | 1.8만 |
|---|
| 2025.10.16 | ₩35,514 | ₩35,540 | ₩34,870 | ₩35,165 | -0.98% | 2.9만 |
|---|
| 2025.10.15 | ₩35,299 | ₩35,514 | ₩34,979 | ₩35,138 | -0.46% | 1.6만 |
|---|
| 2025.10.14 | ₩34,910 | ₩35,244 | ₩34,465 | ₩35,017 | +0.31% | 4.5만 |
|---|
| 2025.10.13 | ₩35,031 | ₩35,298 | ₩34,830 | ₩35,232 | +0.57% | 3.4만 |
|---|
| 2025.10.10 | ₩35,742 | ₩35,842 | ₩34,468 | ₩34,468 | -3.56% | 10.8만 |
|---|