시장 데이터를 불러오는 중
전체 종목
TappAlpha S&P 500 Growth & Daily Income ETF 과거 주가
TappAlpha S&P 500 Growth & Daily Income ETF · TSPY · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
TappAlpha S&P 500 Growth & Daily Income ETF · TSPY · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩34,166 | ₩34,260 | ₩34,113 | ₩34,220 | +0.16% | 31.5만 |
| 2026.10.08 | ₩34,139 | ₩34,153 | ₩33,898 | ₩34,072 | -0.20% | 27.3만 |
| 2026.10.07 | ₩34,153 | ₩34,206 | ₩34,032 | ₩34,166 | +0.04% | 29.5만 |
| 2026.10.06 | ₩34,220 | ₩34,387 | ₩34,193 | ₩34,273 | +0.16% | 42.7만 |
| 2026.10.05 | ₩34,193 | ₩34,514 | ₩34,193 | ₩34,514 | +0.94% | 59.8만 |
| 2026.10.02 | ₩34,260 | ₩34,367 | ₩34,133 | ₩34,179 | -0.23% | 53.3만 |
| 2026.10.01 | ₩34,032 | ₩34,086 | ₩33,758 | ₩33,965 | -0.20% | 27.3만 |
| 2026.09.30 | ₩34,113 | ₩34,220 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩33,925 |
| -0.55% |
| 42.1만 |
| 2026.09.29 | ₩34,126 | ₩34,126 | ₩33,885 | ₩33,965 | -0.47% | 30.4만 |
|---|
| 2026.09.28 | ₩34,126 | ₩34,173 | ₩33,939 | ₩34,005 | -0.35% | 37.4만 |
|---|
| 2026.09.25 | ₩34,179 | ₩34,293 | ₩34,059 | ₩34,286 | +0.31% | 21.2만 |
|---|
| 2026.09.24 | ₩33,965 | ₩34,153 | ₩33,905 | ₩34,099 | +0.39% | 32.3만 |
|---|
| 2026.09.23 | ₩34,380 | ₩34,380 | ₩34,059 | ₩34,099 | -0.82% | 34만 |
|---|
| 2026.09.22 | ₩34,420 | ₩34,434 | ₩34,293 | ₩34,394 | -0.08% | 33.9만 |
|---|
| 2026.09.21 | ₩34,126 | ₩34,427 | ₩34,009 | ₩34,367 | +0.71% | 39.1만 |
|---|
| 2026.09.18 | ₩33,885 | ₩33,885 | ₩33,711 | ₩33,885 | 0.00% | 33.5만 |
|---|
| 2026.09.17 | ₩33,872 | ₩33,925 | ₩33,698 | ₩33,831 | -0.12% | 27.8만 |
|---|
| 2026.09.16 | ₩33,698 | ₩33,724 | ₩33,223 | ₩33,430 | -0.79% | 34.6만 |
|---|
| 2026.09.15 | ₩33,738 | ₩33,778 | ₩33,510 | ₩33,564 | -0.52% | 26.1만 |
|---|
| 2026.09.14 | ₩33,698 | ₩33,818 | ₩33,591 | ₩33,711 | +0.04% | 37.9만 |
|---|
| 2026.09.11 | ₩33,818 | ₩33,932 | ₩33,805 | ₩33,831 | +0.04% | 8.7만 |
|---|
| 2026.09.10 | ₩33,604 | ₩33,631 | ₩33,484 | ₩33,537 | -0.20% | 19.7만 |
|---|
| 2026.09.09 | ₩33,805 | ₩33,825 | ₩33,678 | ₩33,778 | -0.08% | 29.9만 |
|---|
| 2026.09.08 | ₩34,059 | ₩34,059 | ₩33,872 | ₩33,925 | -0.39% | 27.6만 |
|---|
| 2026.09.04 | ₩34,153 | ₩34,233 | ₩34,005 | ₩34,086 | -0.20% | 23.8만 |
|---|
| 2026.09.03 | ₩33,939 | ₩34,233 | ₩33,939 | ₩34,193 | +0.75% | 25.7만 |
|---|
| 2026.09.02 | ₩33,724 | ₩33,916 | ₩33,711 | ₩33,845 | +0.36% | 35.7만 |
|---|
| 2026.09.01 | ₩33,778 | ₩33,831 | ₩33,617 | ₩33,671 | -0.32% | 22.5만 |
|---|
| 2026.08.31 | ₩34,367 | ₩34,380 | ₩34,246 | ₩34,353 | -0.04% | 31.4만 |
|---|
| 2026.08.28 | ₩34,594 | ₩34,695 | ₩34,394 | ₩34,474 | -0.35% | 31.2만 |
|---|
| 2026.08.27 | ₩34,300 | ₩34,561 | ₩34,300 | ₩34,511 | +0.62% | 22.5만 |
|---|
| 2026.08.26 | ₩34,273 | ₩34,333 | ₩34,199 | ₩34,300 | +0.08% | 16.2만 |
|---|
| 2026.08.25 | ₩34,300 | ₩34,319 | ₩34,153 | ₩34,266 | -0.10% | 17.7만 |
|---|
| 2026.08.24 | ₩34,233 | ₩34,233 | ₩34,074 | ₩34,193 | -0.12% | 15.2만 |
|---|
| 2026.08.21 | ₩34,193 | ₩34,333 | ₩34,173 | ₩34,262 | +0.20% | 12.7만 |
|---|
| 2026.08.20 | ₩34,246 | ₩34,327 | ₩34,072 | ₩34,099 | -0.43% | 25.5만 |
|---|
| 2026.08.19 | ₩34,447 | ₩34,527 | ₩34,313 | ₩34,313 | -0.39% | 13.7만 |
|---|
| 2026.08.18 | ₩34,474 | ₩34,474 | ₩34,293 | ₩34,347 | -0.37% | 15.4만 |
|---|
| 2026.08.17 | ₩34,661 | ₩34,822 | ₩34,521 | ₩34,546 | -0.33% | 22.1만 |
|---|
| 2026.08.14 | ₩34,768 | ₩34,808 | ₩34,675 | ₩34,675 | -0.27% | 17.4만 |
|---|
| 2026.08.13 | ₩34,608 | ₩34,832 | ₩34,597 | ₩34,755 | +0.43% | 13.8만 |
|---|
| 2026.08.12 | ₩34,420 | ₩34,573 | ₩34,420 | ₩34,541 | +0.35% | 16.9만 |
|---|
| 2026.08.11 | ₩34,648 | ₩34,661 | ₩34,394 | ₩34,407 | -0.70% | 13.2만 |
|---|
| 2026.08.10 | ₩34,447 | ₩34,655 | ₩34,447 | ₩34,514 | +0.19% | 22.5만 |
|---|
| 2026.08.07 | ₩34,380 | ₩34,574 | ₩34,380 | ₩34,527 | +0.43% | 24.3만 |
|---|
| 2026.08.06 | ₩34,394 | ₩34,474 | ₩34,286 | ₩34,319 | -0.22% | 13.7만 |
|---|
| 2026.08.05 | ₩34,621 | ₩34,661 | ₩34,380 | ₩34,394 | -0.66% | 33.8만 |
|---|
| 2026.08.04 | ₩34,206 | ₩34,661 | ₩34,139 | ₩34,527 | +0.94% | 31만 |
|---|
| 2026.08.03 | ₩33,952 | ₩34,467 | ₩33,952 | ₩34,434 | +1.42% | 29.6만 |
|---|
| 2026.07.31 | ₩33,939 | ₩33,985 | ₩33,484 | ₩33,956 | +0.05% | 31.7만 |
|---|
| 2026.07.30 | ₩33,591 | ₩33,778 | ₩33,390 | ₩33,778 | +0.56% | 20만 |
|---|
| 2026.07.29 | ₩33,738 | ₩33,758 | ₩33,109 | ₩33,109 | -1.86% | 45.9만 |
|---|
| 2026.07.28 | ₩33,711 | ₩33,791 | ₩33,473 | ₩33,791 | +0.24% | 36.6만 |
|---|
| 2026.07.27 | ₩33,805 | ₩33,885 | ₩33,431 | ₩33,604 | -0.59% | 13.4만 |
|---|
| 2026.07.24 | ₩33,631 | ₩33,845 | ₩33,484 | ₩33,546 | -0.25% | 14.6만 |
|---|
| 2026.07.23 | ₩33,724 | ₩33,751 | ₩33,376 | ₩33,644 | -0.24% | 12.2만 |
|---|
| 2026.07.22 | ₩34,046 | ₩34,079 | ₩33,918 | ₩33,979 | -0.20% | 10.8만 |
|---|
| 2026.07.21 | ₩33,791 | ₩33,999 | ₩33,785 | ₩33,985 | +0.57% | 7.7만 |
|---|
| 2026.07.20 | ₩33,858 | ₩34,012 | ₩33,657 | ₩33,738 | -0.36% | 13.7만 |
|---|
| 2026.07.17 | ₩33,778 | ₩33,945 | ₩33,631 | ₩33,778 | 0.00% | 16만 |
|---|
| 2026.07.16 | ₩34,220 | ₩34,244 | ₩33,939 | ₩34,113 | -0.31% | 11.6만 |
|---|
| 2026.07.15 | ₩34,300 | ₩34,313 | ₩34,072 | ₩34,300 | 0.00% | 12.7만 |
|---|
| 2026.07.14 | ₩34,300 | ₩34,300 | ₩34,032 | ₩34,153 | -0.43% | 10.5만 |
|---|
| 2026.07.13 | ₩34,300 | ₩34,300 | ₩33,965 | ₩34,046 | -0.74% | 15.8만 |
|---|
| 2026.07.10 | ₩34,099 | ₩34,300 | ₩33,952 | ₩34,300 | +0.59% | 12.5만 |
|---|
| 2026.07.09 | ₩34,086 | ₩34,113 | ₩33,845 | ₩34,059 | -0.08% | 21.6만 |
|---|
| 2026.07.08 | ₩33,805 | ₩33,858 | ₩33,591 | ₩33,778 | -0.08% | 18.6만 |
|---|
| 2026.07.07 | ₩34,059 | ₩34,086 | ₩33,814 | ₩33,912 | -0.43% | 27.6만 |
|---|
| 2026.07.06 | ₩33,898 | ₩34,086 | ₩33,885 | ₩34,086 | +0.55% | 33.7만 |
|---|
| 2026.07.02 | ₩34,005 | ₩34,113 | ₩33,617 | ₩33,858 | -0.43% | 21.6만 |
|---|
| 2026.07.01 | ₩33,992 | ₩34,032 | ₩33,744 | ₩33,952 | -0.12% | 28.5만 |
|---|
| 2026.06.30 | ₩33,791 | ₩33,965 | ₩33,671 | ₩33,885 | +0.28% | 20.9만 |
|---|
| 2026.06.29 | ₩33,992 | ₩34,113 | ₩33,698 | ₩34,099 | +0.31% | 38.4만 |
|---|
| 2026.06.26 | ₩33,671 | ₩33,872 | ₩33,470 | ₩33,711 | +0.12% | 28.3만 |
|---|
| 2026.06.25 | ₩34,032 | ₩34,046 | ₩33,631 | ₩33,667 | -1.07% | 27만 |
|---|
| 2026.06.24 | ₩33,885 | ₩34,012 | ₩33,592 | ₩33,724 | -0.47% | 13.8만 |
|---|
| 2026.06.23 | ₩33,738 | ₩34,019 | ₩33,671 | ₩33,724 | -0.04% | 24.1만 |
|---|
| 2026.06.22 | ₩34,039 | ₩34,432 | ₩34,039 | ₩34,193 | +0.45% | 37.5만 |
|---|
| 2026.06.18 | ₩34,447 | ₩34,447 | ₩34,126 | ₩34,300 | -0.43% | 21.7만 |
|---|
| 2026.06.17 | ₩34,394 | ₩34,422 | ₩33,858 | ₩33,952 | -1.28% | 16.4만 |
|---|
| 2026.06.16 | ₩34,568 | ₩34,648 | ₩34,327 | ₩34,327 | -0.70% | 15.1만 |
|---|
| 2026.06.15 | ₩34,367 | ₩34,594 | ₩34,367 | ₩34,434 | +0.19% | 25만 |
|---|
| 2026.06.12 | ₩33,925 | ₩34,072 | ₩33,657 | ₩33,952 | +0.08% | 14.5만 |
|---|
| 2026.06.11 | ₩33,283 | ₩33,865 | ₩33,149 | ₩33,644 | +1.09% | 12.3만 |
|---|
| 2026.06.10 | ₩33,778 | ₩33,791 | ₩33,206 | ₩33,216 | -1.66% | 15만 |
|---|
| 2026.06.09 | ₩34,059 | ₩34,179 | ₩33,069 | ₩33,751 | -0.90% | 20.8만 |
|---|
| 2026.06.08 | ₩34,046 | ₩34,113 | ₩33,778 | ₩33,778 | -0.79% | 18.8만 |
|---|
| 2026.06.05 | ₩34,594 | ₩34,648 | ₩33,604 | ₩33,698 | -2.59% | 28.2만 |
|---|
| 2026.06.04 | ₩34,661 | ₩34,715 | ₩34,394 | ₩34,621 | -0.12% | 24.2만 |
|---|
| 2026.06.03 | ₩34,768 | ₩34,835 | ₩34,688 | ₩34,715 | -0.15% | 21.7만 |
|---|
| 2026.06.02 | ₩34,634 | ₩34,808 | ₩34,621 | ₩34,728 | +0.27% | 16.1만 |
|---|
| 2026.06.01 | ₩35,143 | ₩35,196 | ₩35,023 | ₩35,156 | +0.04% | 35.2만 |
|---|
| 2026.05.29 | ₩35,103 | ₩35,103 | ₩34,942 | ₩35,023 | -0.23% | 24.2만 |
|---|
| 2026.05.28 | ₩34,741 | ₩34,996 | ₩34,717 | ₩34,969 | +0.65% | 20.1만 |
|---|
| 2026.05.27 | ₩34,728 | ₩34,862 | ₩34,681 | ₩34,755 | +0.08% | 17.9만 |
|---|
| 2026.05.26 | ₩34,728 | ₩34,862 | ₩34,701 | ₩34,782 | +0.15% | 29.9만 |
|---|
| 2026.05.22 | ₩34,675 | ₩34,688 | ₩34,501 | ₩34,554 | -0.35% | 11.6만 |
|---|
| 2026.05.21 | ₩34,099 | ₩34,460 | ₩34,099 | ₩34,420 | +0.94% | 15.2만 |
|---|
| 2026.05.20 | ₩34,139 | ₩34,353 | ₩33,985 | ₩34,246 | +0.31% | 25.5만 |
|---|
| 2026.05.19 | ₩34,126 | ₩34,166 | ₩33,892 | ₩33,987 | -0.41% | 8.1만 |
|---|
| 2026.05.18 | ₩34,193 | ₩34,293 | ₩33,965 | ₩34,126 | -0.20% | 17.4만 |
|---|
| 2026.05.15 | ₩34,394 | ₩34,394 | ₩34,153 | ₩34,206 | -0.54% | 20.9만 |
|---|
| 2026.05.14 | ₩34,407 | ₩34,668 | ₩34,407 | ₩34,568 | +0.47% | 20.7만 |
|---|
| 2026.05.13 | ₩34,260 | ₩34,434 | ₩34,059 | ₩34,367 | +0.31% | 16.7만 |
|---|
| 2026.05.12 | ₩34,086 | ₩34,220 | ₩33,898 | ₩34,193 | +0.31% | 23만 |
|---|
| 2026.05.11 | ₩34,113 | ₩34,286 | ₩34,113 | ₩34,246 | +0.39% | 33.6만 |
|---|
| 2026.05.08 | ₩33,965 | ₩34,166 | ₩33,965 | ₩34,126 | +0.47% | 22.7만 |
|---|
| 2026.05.07 | ₩33,992 | ₩34,088 | ₩33,791 | ₩33,885 | -0.31% | 30.4만 |
|---|
| 2026.05.06 | ₩33,698 | ₩34,059 | ₩33,684 | ₩34,059 | +1.07% | 55.6만 |
|---|
| 2026.05.05 | ₩33,537 | ₩33,604 | ₩33,484 | ₩33,564 | +0.08% | 20.8만 |
|---|
| 2026.05.04 | ₩33,845 | ₩33,912 | ₩33,577 | ₩33,765 | -0.24% | 45.3만 |
|---|
| 2026.05.01 | ₩33,872 | ₩34,059 | ₩33,858 | ₩33,912 | +0.12% | 76.3만 |
|---|
| 2026.04.30 | ₩33,617 | ₩33,872 | ₩33,470 | ₩33,818 | +0.60% | 29.7만 |
|---|
| 2026.04.29 | ₩33,550 | ₩33,550 | ₩33,370 | ₩33,524 | -0.08% | 29.7만 |
|---|
| 2026.04.28 | ₩33,577 | ₩33,593 | ₩33,403 | ₩33,550 | -0.08% | 22.3만 |
|---|
| 2026.04.27 | ₩33,577 | ₩33,698 | ₩33,470 | ₩33,631 | +0.16% | 36.6만 |
|---|
| 2026.04.24 | ₩33,510 | ₩33,671 | ₩33,343 | ₩33,671 | +0.48% | 28.6만 |
|---|
| 2026.04.23 | ₩33,443 | ₩33,510 | ₩33,002 | ₩33,376 | -0.20% | 36.8만 |
|---|
| 2026.04.22 | ₩33,417 | ₩33,497 | ₩33,336 | ₩33,497 | +0.24% | 28.1만 |
|---|
| 2026.04.21 | ₩33,417 | ₩33,457 | ₩33,109 | ₩33,162 | -0.76% | 22.6만 |
|---|
| 2026.04.20 | ₩33,269 | ₩33,403 | ₩33,202 | ₩33,310 | +0.12% | 22.6만 |
|---|
| 2026.04.17 | ₩33,269 | ₩33,504 | ₩33,113 | ₩33,417 | +0.44% | 29.6만 |
|---|
| 2026.04.16 | ₩33,015 | ₩33,055 | ₩32,856 | ₩33,029 | +0.04% | 14.2만 |
|---|
| 2026.04.15 | ₩32,761 | ₩32,935 | ₩32,687 | ₩32,935 | +0.53% | 12.5만 |
|---|
| 2026.04.14 | ₩32,266 | ₩32,667 | ₩32,226 | ₩32,654 | +1.20% | 34.6만 |
|---|
| 2026.04.13 | ₩32,118 | ₩32,453 | ₩32,010 | ₩32,453 | +1.04% | 20.2만 |
|---|
| 2026.04.10 | ₩32,226 | ₩32,252 | ₩32,078 | ₩32,172 | -0.17% | 22만 |
|---|
| 2026.04.09 | ₩31,904 | ₩32,199 | ₩31,884 | ₩32,145 | +0.76% | 30.7만 |
|---|
| 2026.04.08 | ₩32,011 | ₩32,011 | ₩31,744 | ₩31,998 | -0.04% | 17.7만 |
|---|
| 2026.04.07 | ₩31,088 | ₩31,182 | ₩30,794 | ₩31,182 | +0.30% | 18만 |
|---|
| 2026.04.06 | ₩31,021 | ₩31,168 | ₩30,981 | ₩31,142 | +0.39% | 22만 |
|---|
| 2026.04.02 | ₩30,646 | ₩31,115 | ₩30,620 | ₩31,101 | +1.48% | 24만 |
|---|
| 2026.04.01 | ₩31,195 | ₩31,289 | ₩31,034 | ₩31,075 | -0.39% | 31.6만 |
|---|
| 2026.03.31 | ₩30,459 | ₩30,981 | ₩30,392 | ₩30,981 | +1.71% | 19.5만 |
|---|
| 2026.03.30 | ₩30,780 | ₩30,901 | ₩30,332 | ₩30,459 | -1.04% | 23만 |
|---|
| 2026.03.27 | ₩31,048 | ₩31,048 | ₩30,479 | ₩30,646 | -1.29% | 24.9만 |
|---|
| 2026.03.26 | ₩31,476 | ₩31,570 | ₩31,075 | ₩31,088 | -1.23% | 20.2만 |
|---|
| 2026.03.25 | ₩31,704 | ₩31,788 | ₩31,530 | ₩31,610 | -0.30% | 21.2만 |
|---|
| 2026.03.24 | ₩31,436 | ₩31,619 | ₩31,316 | ₩31,489 | +0.17% | 17.5만 |
|---|
| 2026.03.23 | ₩31,583 | ₩31,878 | ₩31,503 | ₩31,543 | -0.13% | 37.8만 |
|---|
| 2026.03.20 | ₩31,617 | ₩31,650 | ₩31,036 | ₩31,208 | -1.29% | 78.4만 |
|---|
| 2026.03.19 | ₩31,597 | ₩31,811 | ₩31,475 | ₩31,650 | +0.17% | 13.6만 |
|---|
| 2026.03.18 | ₩31,998 | ₩32,151 | ₩31,744 | ₩31,744 | -0.79% | 12.7만 |
|---|
| 2026.03.17 | ₩32,185 | ₩32,386 | ₩32,159 | ₩32,159 | -0.08% | 9.2만 |
|---|
| 2026.03.16 | ₩31,985 | ₩32,212 | ₩31,958 | ₩32,172 | +0.59% | 14.5만 |
|---|
| 2026.03.13 | ₩32,132 | ₩32,266 | ₩31,737 | ₩31,837 | -0.92% | 21만 |
|---|
| 2026.03.12 | ₩32,252 | ₩32,252 | ₩31,945 | ₩31,998 | -0.79% | 21.8만 |
|---|
| 2026.03.11 | ₩32,426 | ₩32,600 | ₩32,286 | ₩32,386 | -0.12% | 17만 |
|---|
| 2026.03.10 | ₩32,640 | ₩32,841 | ₩32,319 | ₩32,426 | -0.66% | 44.2만 |
|---|
| 2026.03.09 | ₩32,212 | ₩32,774 | ₩32,025 | ₩32,654 | +1.37% | 38.1만 |
|---|
| 2026.03.06 | ₩32,560 | ₩32,701 | ₩32,386 | ₩32,573 | +0.04% | 28만 |
|---|
| 2026.03.05 | ₩33,069 | ₩33,162 | ₩32,714 | ₩33,029 | -0.12% | 24.3만 |
|---|
| 2026.03.04 | ₩33,122 | ₩33,256 | ₩32,895 | ₩33,156 | +0.10% | 26.5만 |
|---|
| 2026.03.03 | ₩32,694 | ₩33,002 | ₩32,400 | ₩32,908 | +0.65% | 78.3만 |
|---|
| 2026.03.02 | ₩33,069 | ₩33,711 | ₩33,069 | ₩33,604 | +1.62% | 33.3만 |
|---|
| 2026.02.27 | ₩33,537 | ₩33,631 | ₩33,388 | ₩33,631 | +0.28% | 31만 |
|---|
| 2026.02.26 | ₩33,831 | ₩33,885 | ₩33,497 | ₩33,724 | -0.32% | 17.4만 |
|---|
| 2026.02.25 | ₩33,738 | ₩33,912 | ₩33,698 | ₩33,865 | +0.38% | 16.4만 |
|---|
| 2026.02.24 | ₩33,417 | ₩33,644 | ₩33,288 | ₩33,644 | +0.68% | 30.1만 |
|---|
| 2026.02.23 | ₩33,698 | ₩33,711 | ₩33,263 | ₩33,336 | -1.07% | 31.2만 |
|---|
| 2026.02.20 | ₩33,417 | ₩33,738 | ₩33,363 | ₩33,738 | +0.96% | 25.2만 |
|---|
| 2026.02.19 | ₩33,430 | ₩33,537 | ₩33,310 | ₩33,417 | -0.04% | 32.9만 |
|---|
| 2026.02.18 | ₩33,657 | ₩33,657 | ₩33,243 | ₩33,577 | -0.24% | 26.2만 |
|---|
| 2026.02.17 | ₩33,122 | ₩33,430 | ₩33,029 | ₩33,283 | +0.48% | 37.7만 |
|---|
| 2026.02.13 | ₩33,323 | ₩33,490 | ₩33,082 | ₩33,283 | -0.12% | 29만 |
|---|
| 2026.02.12 | ₩33,925 | ₩33,952 | ₩33,189 | ₩33,256 | -1.97% | 22만 |
|---|
| 2026.02.11 | ₩33,985 | ₩34,019 | ₩33,550 | ₩33,765 | -0.65% | 28.9만 |
|---|
| 2026.02.10 | ₩33,751 | ₩33,885 | ₩33,738 | ₩33,765 | +0.04% | 24.2만 |
|---|
| 2026.02.09 | ₩33,711 | ₩33,992 | ₩33,640 | ₩33,898 | +0.56% | 30.4만 |
|---|
| 2026.02.06 | ₩33,417 | ₩33,838 | ₩33,354 | ₩33,818 | +1.20% | 28.1만 |
|---|
| 2026.02.05 | ₩33,363 | ₩33,473 | ₩33,055 | ₩33,122 | -0.72% | 49.8만 |
|---|
| 2026.02.04 | ₩33,778 | ₩33,829 | ₩33,363 | ₩33,577 | -0.59% | 54.6만 |
|---|
| 2026.02.03 | ₩34,113 | ₩34,126 | ₩33,463 | ₩33,751 | -1.06% | 52.4만 |
|---|
| 2026.02.02 | ₩34,246 | ₩34,541 | ₩34,173 | ₩34,514 | +0.78% | 53.7만 |
|---|
| 2026.01.30 | ₩34,153 | ₩34,373 | ₩34,032 | ₩34,300 | +0.43% | 26.1만 |
|---|
| 2026.01.29 | ₩34,460 | ₩34,541 | ₩33,925 | ₩34,327 | -0.39% | 34.7만 |
|---|
| 2026.01.28 | ₩34,460 | ₩34,529 | ₩34,364 | ₩34,447 | -0.04% | 19.6만 |
|---|
| 2026.01.27 | ₩34,380 | ₩34,487 | ₩34,337 | ₩34,447 | +0.19% | 30.1만 |
|---|
| 2026.01.26 | ₩34,126 | ₩34,367 | ₩34,072 | ₩34,300 | +0.51% | 34.3만 |
|---|
| 2026.01.23 | ₩34,086 | ₩34,206 | ₩33,992 | ₩34,086 | 0.00% | 28만 |
|---|
| 2026.01.22 | ₩34,126 | ₩34,246 | ₩34,005 | ₩34,113 | -0.04% | 39.1만 |
|---|
| 2026.01.21 | ₩33,698 | ₩34,059 | ₩33,583 | ₩33,939 | +0.71% | 44.8만 |
|---|
| 2026.01.20 | ₩33,831 | ₩33,885 | ₩33,470 | ₩33,524 | -0.91% | 45.6만 |
|---|
| 2026.01.16 | ₩34,394 | ₩34,394 | ₩34,139 | ₩34,220 | -0.51% | 29.1만 |
|---|
| 2026.01.15 | ₩34,300 | ₩34,407 | ₩34,206 | ₩34,260 | -0.12% | 38.3만 |
|---|
| 2026.01.14 | ₩34,246 | ₩34,246 | ₩33,932 | ₩34,153 | -0.27% | 23.2만 |
|---|
| 2026.01.13 | ₩34,380 | ₩34,391 | ₩34,166 | ₩34,300 | -0.23% | 18.3만 |
|---|
| 2026.01.12 | ₩34,153 | ₩34,367 | ₩34,139 | ₩34,320 | +0.49% | 33.7만 |
|---|
| 2026.01.09 | ₩34,193 | ₩34,327 | ₩34,059 | ₩34,300 | +0.31% | 26.7만 |
|---|
| 2026.01.08 | ₩34,005 | ₩34,113 | ₩33,952 | ₩34,072 | +0.20% | 37.7만 |
|---|
| 2026.01.07 | ₩34,220 | ₩34,273 | ₩34,032 | ₩34,059 | -0.47% | 26.6만 |
|---|
| 2026.01.06 | ₩34,153 | ₩34,233 | ₩33,992 | ₩34,220 | +0.20% | 38.9만 |
|---|
| 2026.01.05 | ₩34,474 | ₩34,501 | ₩34,340 | ₩34,407 | -0.19% | 44.6만 |
|---|
| 2026.01.02 | ₩34,327 | ₩34,360 | ₩34,011 | ₩34,220 | -0.31% | 28.8만 |
|---|
| 2025.12.31 | ₩34,327 | ₩34,380 | ₩34,113 | ₩34,126 | -0.58% | 22만 |
|---|
| 2025.12.30 | ₩34,634 | ₩34,755 | ₩34,332 | ₩34,367 | -0.77% | 20.3만 |
|---|
| 2025.12.29 | ₩34,514 | ₩34,514 | ₩34,286 | ₩34,387 | -0.37% | 32만 |
|---|
| 2025.12.26 | ₩34,487 | ₩34,634 | ₩34,460 | ₩34,554 | +0.19% | 20.3만 |
|---|
| 2025.12.24 | ₩34,447 | ₩34,565 | ₩34,420 | ₩34,541 | +0.27% | 10만 |
|---|
| 2025.12.23 | ₩34,340 | ₩34,447 | ₩34,206 | ₩34,447 | +0.31% | 13.7만 |
|---|
| 2025.12.22 | ₩34,353 | ₩34,353 | ₩34,126 | ₩34,300 | -0.16% | 13.5만 |
|---|
| 2025.12.19 | ₩34,086 | ₩34,104 | ₩33,818 | ₩34,086 | 0.00% | 8.9만 |
|---|
| 2025.12.18 | ₩33,845 | ₩33,933 | ₩33,631 | ₩33,698 | -0.43% | 14.7만 |
|---|
| 2025.12.17 | ₩34,005 | ₩34,005 | ₩33,430 | ₩33,484 | -1.53% | 13.7만 |
|---|
| 2025.12.16 | ₩33,992 | ₩33,992 | ₩33,644 | ₩33,818 | -0.51% | 14.4만 |
|---|
| 2025.12.15 | ₩34,032 | ₩34,193 | ₩33,818 | ₩33,925 | -0.31% | 10.5만 |
|---|
| 2025.12.12 | ₩34,340 | ₩34,368 | ₩33,885 | ₩34,086 | -0.74% | 12.3만 |
|---|
| 2025.12.11 | ₩34,153 | ₩34,327 | ₩34,005 | ₩34,327 | +0.51% | 11.5만 |
|---|
| 2025.12.10 | ₩34,046 | ₩34,300 | ₩33,925 | ₩34,246 | +0.59% | 11.4만 |
|---|
| 2025.12.09 | ₩34,032 | ₩34,149 | ₩34,005 | ₩34,046 | +0.04% | 9만 |
|---|
| 2025.12.08 | ₩34,260 | ₩34,260 | ₩33,925 | ₩34,059 | -0.59% | 14.4만 |
|---|
| 2025.12.05 | ₩34,126 | ₩34,260 | ₩34,059 | ₩34,153 | +0.08% | 8.4만 |
|---|
| 2025.12.04 | ₩34,126 | ₩34,139 | ₩33,912 | ₩34,072 | -0.16% | 9.5만 |
|---|
| 2025.12.03 | ₩34,005 | ₩34,079 | ₩33,805 | ₩34,059 | +0.16% | 17만 |
|---|
| 2025.12.02 | ₩34,072 | ₩34,072 | ₩33,845 | ₩33,939 | -0.39% | 14.1만 |
|---|
| 2025.12.01 | ₩34,273 | ₩34,380 | ₩34,166 | ₩34,218 | -0.16% | 20.3만 |
|---|
| 2025.11.28 | ₩34,273 | ₩34,394 | ₩34,134 | ₩34,394 | +0.35% | 17.9만 |
|---|
| 2025.11.26 | ₩34,059 | ₩34,313 | ₩34,032 | ₩34,206 | +0.43% | 13.1만 |
|---|
| 2025.11.25 | ₩33,751 | ₩33,992 | ₩33,443 | ₩33,992 | +0.71% | 8.2만 |
|---|
| 2025.11.24 | ₩33,323 | ₩33,724 | ₩33,261 | ₩33,657 | +1.00% | 13.3만 |
|---|
| 2025.11.21 | ₩32,881 | ₩33,382 | ₩32,714 | ₩33,082 | +0.61% | 10.3만 |
|---|
| 2025.11.20 | ₩33,470 | ₩33,925 | ₩32,761 | ₩32,761 | -2.12% | 16.6만 |
|---|
| 2025.11.19 | ₩33,310 | ₩33,524 | ₩33,055 | ₩33,310 | 0.00% | 22.5만 |
|---|
| 2025.11.18 | ₩33,202 | ₩33,376 | ₩32,935 | ₩33,122 | -0.24% | 14만 |
|---|
| 2025.11.17 | ₩33,671 | ₩33,797 | ₩33,263 | ₩33,457 | -0.64% | 21.7만 |
|---|
| 2025.11.14 | ₩33,336 | ₩33,890 | ₩33,310 | ₩33,684 | +1.04% | 11.3만 |
|---|
| 2025.11.13 | ₩34,139 | ₩34,166 | ₩33,617 | ₩33,738 | -1.18% | 15.6만 |
|---|
| 2025.11.12 | ₩34,273 | ₩34,460 | ₩34,139 | ₩34,220 | -0.16% | 10.2만 |
|---|
| 2025.11.11 | ₩34,220 | ₩34,300 | ₩34,071 | ₩34,240 | +0.06% | 9.3만 |
|---|
| 2025.11.10 | ₩34,005 | ₩34,260 | ₩33,898 | ₩34,260 | +0.75% | 22만 |
|---|
| 2025.11.07 | ₩33,524 | ₩33,791 | ₩33,269 | ₩33,791 | +0.80% | 16.8만 |
|---|
| 2025.11.06 | ₩34,086 | ₩34,086 | ₩33,605 | ₩33,724 | -1.06% | 17.7만 |
|---|
| 2025.11.05 | ₩34,072 | ₩34,250 | ₩33,925 | ₩34,086 | +0.04% | 18.1만 |
|---|
| 2025.11.04 | ₩34,286 | ₩34,394 | ₩33,925 | ₩33,979 | -0.90% | 27.4만 |
|---|
| 2025.11.03 | ₩35,491 | ₩35,692 | ₩34,581 | ₩34,782 | -2.00% | 39.6만 |
|---|
| 2025.10.31 | ₩34,862 | ₩34,862 | ₩34,527 | ₩34,661 | -0.58% | 16.2만 |
|---|
| 2025.10.30 | ₩34,808 | ₩34,915 | ₩34,568 | ₩34,594 | -0.62% | 12.2만 |
|---|
| 2025.10.29 | ₩34,929 | ₩35,143 | ₩34,735 | ₩34,956 | +0.08% | 17만 |
|---|
| 2025.10.28 | ₩34,929 | ₩35,023 | ₩34,768 | ₩34,942 | +0.04% | 15.9만 |
|---|
| 2025.10.27 | ₩34,541 | ₩34,835 | ₩34,541 | ₩34,835 | +0.85% | 17.8만 |
|---|
| 2025.10.24 | ₩34,460 | ₩34,460 | ₩34,286 | ₩34,407 | -0.16% | 8.1만 |
|---|
| 2025.10.23 | ₩34,032 | ₩34,179 | ₩33,925 | ₩34,126 | +0.28% | 6.1만 |
|---|
| 2025.10.22 | ₩34,113 | ₩34,113 | ₩33,684 | ₩33,877 | -0.69% | 5.9만 |
|---|
| 2025.10.21 | ₩34,113 | ₩34,126 | ₩33,939 | ₩34,072 | -0.12% | 9.4만 |
|---|
| 2025.10.20 | ₩33,711 | ₩34,113 | ₩33,711 | ₩34,019 | +0.91% | 11.3만 |
|---|
| 2025.10.17 | ₩33,229 | ₩33,805 | ₩33,229 | ₩33,631 | +1.21% | 8.3만 |
|---|
| 2025.10.16 | ₩33,912 | ₩33,925 | ₩33,256 | ₩33,430 | -1.42% | 4.2만 |
|---|
| 2025.10.15 | ₩33,885 | ₩33,939 | ₩33,430 | ₩33,657 | -0.67% | 9.4만 |
|---|
| 2025.10.14 | ₩33,510 | ₩33,818 | ₩33,189 | ₩33,671 | +0.48% | 8.6만 |
|---|
| 2025.10.13 | ₩33,617 | ₩33,754 | ₩33,457 | ₩33,724 | +0.32% | 8.2만 |
|---|
| 2025.10.10 | ₩34,113 | ₩34,205 | ₩33,141 | ₩33,202 | -2.67% | 20.4만 |
|---|