시장 데이터를 불러오는 중
전체 종목
TappAlpha Cboe Magnificent 10 Growth & Daily Income ETF 과거 주가
TappAlpha Cboe Magnificent 10 Growth & Daily Income ETF · TMGN · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
TappAlpha Cboe Magnificent 10 Growth & Daily Income ETF · TMGN · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩35,693 | ₩35,760 | ₩35,519 | ₩35,747 | +0.15% | 5만 |
| 2026.10.08 | ₩35,773 | ₩35,907 | ₩35,198 | ₩35,332 | -1.23% | 8.1만 |
| 2026.10.07 | ₩35,733 | ₩35,840 | ₩35,519 | ₩35,773 | +0.11% | 5.3만 |
| 2026.10.06 | ₩35,827 | ₩36,014 | ₩35,626 | ₩35,854 | +0.07% | 6.7만 |
| 2026.10.05 | ₩35,158 | ₩35,573 | ₩35,105 | ₩35,452 | +0.84% | 8.3만 |
| 2026.10.02 | ₩34,917 | ₩35,399 | ₩34,917 | ₩35,091 | +0.50% | 6.8만 |
| 2026.10.01 | ₩34,556 | ₩34,596 | ₩34,276 | ₩34,436 | -0.35% | 7.9만 |
| 2026.09.30 | ₩34,289 | ₩34,583 | ₩34,249 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩34,276 |
| -0.04% |
| 5.1만 |
| 2026.09.29 | ₩34,570 | ₩34,570 | ₩34,249 | ₩34,342 | -0.66% | 6.5만 |
|---|
| 2026.09.28 | ₩35,359 | ₩35,372 | ₩34,864 | ₩34,971 | -1.10% | 9.2만 |
|---|
| 2026.09.25 | ₩35,640 | ₩35,640 | ₩35,359 | ₩35,506 | -0.38% | 7.8만 |
|---|
| 2026.09.24 | ₩34,998 | ₩35,599 | ₩34,917 | ₩35,559 | +1.60% | 7.5만 |
|---|
| 2026.09.23 | ₩35,599 | ₩35,706 | ₩35,145 | ₩35,279 | -0.90% | 7만 |
|---|
| 2026.09.22 | ₩35,492 | ₩35,907 | ₩35,439 | ₩35,506 | +0.04% | 8.2만 |
|---|
| 2026.09.21 | ₩34,596 | ₩35,519 | ₩34,596 | ₩35,479 | +2.55% | 6.2만 |
|---|
| 2026.09.18 | ₩34,289 | ₩34,289 | ₩33,928 | ₩34,155 | -0.39% | 5.2만 |
|---|
| 2026.09.17 | ₩33,834 | ₩34,075 | ₩33,741 | ₩34,021 | +0.55% | 7.1만 |
|---|
| 2026.09.16 | ₩33,273 | ₩33,593 | ₩33,059 | ₩33,259 | -0.04% | 3.8만 |
|---|
| 2026.09.15 | ₩33,299 | ₩33,393 | ₩33,032 | ₩33,192 | -0.32% | 3.1만 |
|---|
| 2026.09.14 | ₩33,072 | ₩33,513 | ₩33,018 | ₩33,380 | +0.93% | 4.9만 |
|---|
| 2026.09.11 | ₩33,406 | ₩33,620 | ₩33,286 | ₩33,460 | +0.16% | 2.6만 |
|---|
| 2026.09.10 | ₩33,005 | ₩33,219 | ₩32,952 | ₩33,059 | +0.16% | 4.6만 |
|---|
| 2026.09.09 | ₩33,313 | ₩33,366 | ₩33,192 | ₩33,286 | -0.08% | 1.7만 |
|---|
| 2026.09.08 | ₩33,005 | ₩33,299 | ₩33,005 | ₩33,192 | +0.57% | 5.9만 |
|---|
| 2026.09.04 | ₩33,339 | ₩33,339 | ₩32,911 | ₩33,045 | -0.88% | 5.7만 |
|---|
| 2026.09.03 | ₩32,831 | ₩33,500 | ₩32,831 | ₩33,380 | +1.67% | 3.5만 |
|---|
| 2026.09.02 | ₩32,644 | ₩32,724 | ₩32,537 | ₩32,577 | -0.20% | 3.5만 |
|---|
| 2026.09.01 | ₩32,537 | ₩32,778 | ₩32,457 | ₩32,657 | +0.37% | 3.4만 |
|---|
| 2026.08.31 | ₩32,925 | ₩33,072 | ₩32,764 | ₩33,018 | +0.28% | 6.5만 |
|---|
| 2026.08.28 | ₩33,018 | ₩33,366 | ₩32,831 | ₩32,978 | -0.12% | 6.5만 |
|---|
| 2026.08.27 | ₩32,564 | ₩32,965 | ₩32,390 | ₩32,885 | +0.99% | 4.2만 |
|---|
| 2026.08.26 | ₩32,270 | ₩32,350 | ₩32,136 | ₩32,310 | +0.12% | 2만 |
|---|
| 2026.08.25 | ₩32,229 | ₩32,457 | ₩32,069 | ₩32,229 | 0.00% | 7.8만 |
|---|
| 2026.08.24 | ₩32,724 | ₩32,858 | ₩32,497 | ₩32,657 | -0.20% | 10만 |
|---|
| 2026.08.21 | ₩32,804 | ₩33,072 | ₩32,590 | ₩32,938 | +0.41% | 2.3만 |
|---|
| 2026.08.20 | ₩32,684 | ₩32,764 | ₩32,457 | ₩32,524 | -0.49% | 2.1만 |
|---|
| 2026.08.19 | ₩32,697 | ₩32,925 | ₩32,403 | ₩32,738 | +0.12% | 1.2만 |
|---|
| 2026.08.18 | ₩32,804 | ₩32,858 | ₩32,604 | ₩32,657 | -0.45% | 2.6만 |
|---|
| 2026.08.17 | ₩33,500 | ₩33,848 | ₩33,045 | ₩33,099 | -1.20% | 3만 |
|---|
| 2026.08.14 | ₩33,593 | ₩33,767 | ₩33,393 | ₩33,460 | -0.40% | 2.2만 |
|---|
| 2026.08.13 | ₩33,366 | ₩33,741 | ₩33,326 | ₩33,620 | +0.76% | 1.9만 |
|---|
| 2026.08.12 | ₩33,727 | ₩33,727 | ₩33,192 | ₩33,219 | -1.51% | 3.5만 |
|---|
| 2026.08.11 | ₩33,861 | ₩33,861 | ₩33,406 | ₩33,406 | -1.34% | 2.3만 |
|---|
| 2026.08.10 | ₩33,781 | ₩33,914 | ₩33,647 | ₩33,687 | -0.28% | 1.5만 |
|---|
| 2026.08.07 | ₩33,246 | ₩33,767 | ₩33,246 | ₩33,754 | +1.53% | 1.1만 |
|---|
| 2026.08.06 | ₩33,018 | ₩33,259 | ₩32,938 | ₩33,125 | +0.32% | 1.1만 |
|---|
| 2026.08.05 | ₩33,620 | ₩33,727 | ₩32,992 | ₩33,072 | -1.63% | 2만 |
|---|
| 2026.08.04 | ₩32,564 | ₩33,674 | ₩32,564 | ₩33,540 | +3.00% | 3만 |
|---|
| 2026.08.03 | ₩31,293 | ₩32,122 | ₩31,293 | ₩31,962 | +2.14% | 2.2만 |
|---|
| 2026.07.31 | ₩30,892 | ₩31,133 | ₩30,585 | ₩31,133 | +0.78% | 1.4만 |
|---|
| 2026.07.30 | ₩29,782 | ₩30,464 | ₩29,782 | ₩30,344 | +1.89% | 1.4만 |
|---|
| 2026.07.29 | ₩29,969 | ₩30,090 | ₩29,381 | ₩29,408 | -1.87% | 2.1만 |
|---|
| 2026.07.28 | ₩29,902 | ₩30,130 | ₩29,541 | ₩29,943 | +0.13% | 2.7만 |
|---|
| 2026.07.27 | ₩30,772 | ₩30,772 | ₩30,090 | ₩30,237 | -1.74% | 3.1만 |
|---|
| 2026.07.24 | ₩30,611 | ₩30,611 | ₩30,197 | ₩30,237 | -1.22% | 2.9만 |
|---|
| 2026.07.23 | ₩30,932 | ₩30,932 | ₩30,223 | ₩30,518 | -1.34% | 4.8만 |
|---|
| 2026.07.22 | ₩31,801 | ₩31,801 | ₩31,587 | ₩31,721 | -0.25% | 2만 |
|---|
| 2026.07.21 | ₩31,908 | ₩32,002 | ₩31,775 | ₩31,949 | +0.13% | 1.4만 |
|---|
| 2026.07.20 | ₩31,775 | ₩31,922 | ₩31,521 | ₩31,521 | -0.80% | 3.4만 |
|---|
| 2026.07.17 | ₩31,267 | ₩31,761 | ₩30,919 | ₩31,440 | +0.56% | 4.3만 |
|---|
| 2026.07.16 | ₩32,377 | ₩32,403 | ₩31,828 | ₩32,002 | -1.16% | 8.2만 |
|---|
| 2026.07.15 | ₩32,564 | ₩32,711 | ₩32,283 | ₩32,577 | +0.04% | 14.9만 |
|---|