시장 데이터를 불러오는 중
전체 종목
DTF Tax-Free Income 2028 Term Fund Inc. Common Stock 과거 주가
DTF Tax-Free Income 2028 Term Fund Inc. Common Stock · DTF · NYSE
여러 투자자의 자금을 모아 운용하는 상장 투자펀드입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
DTF Tax-Free Income 2028 Term Fund Inc. Common Stock · DTF · NYSE
여러 투자자의 자금을 모아 운용하는 상장 투자펀드입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩14,947 | ₩15,268 | ₩14,947 | ₩15,107 | +1.07% | 3.3천 |
| 2026.10.08 | ₩14,907 | ₩15,014 | ₩14,907 | ₩15,001 | +0.63% | 5.9천 |
| 2026.10.07 | ₩15,054 | ₩15,054 | ₩14,947 | ₩14,947 | -0.71% | 8.7천 |
| 2026.10.06 | ₩15,027 | ₩15,268 | ₩14,987 | ₩15,107 | +0.53% | 7천 |
| 2026.10.05 | ₩15,014 | ₩15,014 | ₩14,881 | ₩14,974 | -0.27% | 1.6만 |
| 2026.10.02 | ₩15,214 | ₩15,214 | ₩14,974 | ₩15,014 | -1.32% | 8천 |
| 2026.10.01 | ₩14,987 | ₩15,027 | ₩14,867 | ₩14,947 | -0.27% | 5.1만 |
| 2026.09.30 | ₩15,241 | ₩15,268 | ₩14,987 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩15,027 |
| -1.40% |
| 1.3만 |
| 2026.09.29 | ₩14,947 | ₩15,134 | ₩14,907 | ₩14,961 | +0.09% | 3.6천 |
|---|
| 2026.09.28 | ₩15,014 | ₩15,014 | ₩14,881 | ₩14,921 | -0.62% | 3.1만 |
|---|
| 2026.09.25 | ₩15,081 | ₩15,161 | ₩15,027 | ₩15,041 | -0.27% | 1.1만 |
|---|
| 2026.09.24 | ₩15,027 | ₩15,174 | ₩15,027 | ₩15,121 | +0.62% | 9.3천 |
|---|
| 2026.09.23 | ₩15,054 | ₩15,228 | ₩15,014 | ₩15,081 | +0.18% | 1.4만 |
|---|
| 2026.09.22 | ₩15,134 | ₩15,161 | ₩15,094 | ₩15,094 | -0.26% | 9.2천 |
|---|
| 2026.09.21 | ₩15,161 | ₩15,161 | ₩15,121 | ₩15,134 | -0.18% | 3.5천 |
|---|
| 2026.09.18 | ₩15,268 | ₩15,268 | ₩15,147 | ₩15,147 | -0.79% | 600 |
|---|
| 2026.09.17 | ₩15,321 | ₩15,321 | ₩15,321 | ₩15,321 | 0.00% | 0 |
|---|
| 2026.09.16 | ₩15,107 | ₩15,321 | ₩15,107 | ₩15,321 | +1.41% | 9.4천 |
|---|
| 2026.09.15 | ₩15,268 | ₩15,268 | ₩15,214 | ₩15,214 | -0.35% | 2.7천 |
|---|
| 2026.09.14 | ₩15,294 | ₩15,294 | ₩15,294 | ₩15,294 | 0.00% | 1.4천 |
|---|
| 2026.09.11 | ₩15,268 | ₩15,334 | ₩15,268 | ₩15,321 | +0.35% | 2.3천 |
|---|
| 2026.09.10 | ₩15,281 | ₩15,321 | ₩15,268 | ₩15,308 | +0.17% | 7.2천 |
|---|
| 2026.09.09 | ₩15,361 | ₩15,361 | ₩15,294 | ₩15,321 | -0.26% | 4.8천 |
|---|
| 2026.09.08 | ₩15,281 | ₩15,281 | ₩15,281 | ₩15,281 | 0.00% | 300 |
|---|
| 2026.09.04 | ₩15,441 | ₩15,441 | ₩15,268 | ₩15,281 | -1.04% | 6.1천 |
|---|
| 2026.09.03 | ₩15,374 | ₩15,374 | ₩15,188 | ₩15,308 | -0.43% | 2만 |
|---|
| 2026.09.02 | ₩15,481 | ₩15,481 | ₩15,374 | ₩15,428 | -0.34% | 900 |
|---|
| 2026.09.01 | ₩15,454 | ₩15,454 | ₩15,361 | ₩15,414 | -0.26% | 2.4천 |
|---|
| 2026.08.31 | ₩15,414 | ₩15,441 | ₩15,414 | ₩15,441 | +0.17% | 3.6천 |
|---|
| 2026.08.28 | ₩15,481 | ₩15,481 | ₩15,414 | ₩15,454 | -0.17% | 1.2천 |
|---|
| 2026.08.27 | ₩15,361 | ₩15,361 | ₩15,361 | ₩15,361 | 0.00% | 1천 |
|---|
| 2026.08.26 | ₩15,481 | ₩15,481 | ₩15,348 | ₩15,441 | -0.26% | 9.7천 |
|---|
| 2026.08.25 | ₩15,334 | ₩15,388 | ₩15,334 | ₩15,374 | +0.26% | 3.8천 |
|---|
| 2026.08.24 | ₩15,388 | ₩15,414 | ₩15,388 | ₩15,388 | 0.00% | 7.8천 |
|---|
| 2026.08.21 | ₩15,361 | ₩15,374 | ₩15,348 | ₩15,374 | +0.09% | 1.1천 |
|---|
| 2026.08.20 | ₩15,481 | ₩15,481 | ₩15,361 | ₩15,361 | -0.78% | 800 |
|---|
| 2026.08.19 | ₩15,361 | ₩15,441 | ₩15,361 | ₩15,414 | +0.35% | 6.7천 |
|---|
| 2026.08.18 | ₩15,401 | ₩15,401 | ₩15,401 | ₩15,401 | 0.00% | 0 |
|---|
| 2026.08.17 | ₩15,294 | ₩15,401 | ₩15,294 | ₩15,401 | +0.70% | 500 |
|---|
| 2026.08.14 | ₩15,361 | ₩15,361 | ₩15,361 | ₩15,361 | 0.00% | 0 |
|---|
| 2026.08.13 | ₩15,361 | ₩15,401 | ₩15,361 | ₩15,361 | 0.00% | 400 |
|---|
| 2026.08.12 | ₩15,481 | ₩15,481 | ₩15,388 | ₩15,388 | -0.60% | 1.3천 |
|---|
| 2026.08.11 | ₩15,334 | ₩15,414 | ₩15,334 | ₩15,361 | +0.17% | 4.9천 |
|---|
| 2026.08.10 | ₩15,348 | ₩15,414 | ₩15,348 | ₩15,414 | +0.43% | 4.1천 |
|---|
| 2026.08.07 | ₩15,308 | ₩15,414 | ₩15,308 | ₩15,414 | +0.70% | 4.5천 |
|---|
| 2026.08.06 | ₩15,348 | ₩15,348 | ₩15,308 | ₩15,308 | -0.26% | 800 |
|---|
| 2026.08.05 | ₩15,388 | ₩15,454 | ₩15,348 | ₩15,401 | +0.09% | 8.4천 |
|---|
| 2026.08.04 | ₩15,388 | ₩15,481 | ₩15,361 | ₩15,441 | +0.35% | 1.2만 |
|---|
| 2026.08.03 | ₩15,294 | ₩15,321 | ₩15,294 | ₩15,321 | +0.17% | 1.1만 |
|---|
| 2026.07.31 | ₩15,294 | ₩15,294 | ₩15,214 | ₩15,241 | -0.35% | 2.2만 |
|---|
| 2026.07.30 | ₩15,294 | ₩15,294 | ₩15,281 | ₩15,281 | -0.09% | 2.8천 |
|---|
| 2026.07.29 | ₩15,481 | ₩15,481 | ₩15,161 | ₩15,254 | -1.47% | 1.3만 |
|---|
| 2026.07.28 | ₩15,321 | ₩15,321 | ₩15,308 | ₩15,308 | -0.09% | 4.3천 |
|---|
| 2026.07.27 | ₩15,321 | ₩15,321 | ₩15,321 | ₩15,321 | 0.00% | 0 |
|---|
| 2026.07.24 | ₩15,321 | ₩15,321 | ₩15,321 | ₩15,321 | 0.00% | 200 |
|---|
| 2026.07.23 | ₩15,334 | ₩15,348 | ₩15,321 | ₩15,321 | -0.09% | 4.2천 |
|---|
| 2026.07.22 | ₩15,348 | ₩15,348 | ₩15,334 | ₩15,334 | -0.09% | 1.8천 |
|---|
| 2026.07.21 | ₩15,348 | ₩15,361 | ₩15,348 | ₩15,361 | +0.09% | 5.5천 |
|---|
| 2026.07.20 | ₩15,348 | ₩15,361 | ₩15,348 | ₩15,348 | 0.00% | 6.6천 |
|---|
| 2026.07.17 | ₩15,348 | ₩15,348 | ₩15,348 | ₩15,348 | 0.00% | 1.6천 |
|---|
| 2026.07.16 | ₩15,254 | ₩15,374 | ₩15,254 | ₩15,374 | +0.79% | 3.4천 |
|---|
| 2026.07.15 | ₩15,348 | ₩15,414 | ₩15,294 | ₩15,374 | +0.17% | 5.2천 |
|---|
| 2026.07.14 | ₩15,388 | ₩15,494 | ₩15,388 | ₩15,428 | +0.26% | 1.4만 |
|---|
| 2026.07.13 | ₩15,361 | ₩15,401 | ₩15,361 | ₩15,401 | +0.26% | 7.6천 |
|---|
| 2026.07.10 | ₩15,361 | ₩15,374 | ₩15,361 | ₩15,374 | +0.09% | 1.5천 |
|---|
| 2026.07.09 | ₩15,348 | ₩15,374 | ₩15,348 | ₩15,348 | 0.00% | 3.1천 |
|---|
| 2026.07.08 | ₩15,334 | ₩15,374 | ₩15,321 | ₩15,374 | +0.26% | 6천 |
|---|
| 2026.07.07 | ₩15,321 | ₩15,321 | ₩15,268 | ₩15,294 | -0.17% | 2.5천 |
|---|
| 2026.07.06 | ₩15,374 | ₩15,374 | ₩15,281 | ₩15,281 | -0.61% | 9.1천 |
|---|
| 2026.07.02 | ₩15,254 | ₩15,401 | ₩15,254 | ₩15,401 | +0.96% | 2.5천 |
|---|
| 2026.07.01 | ₩15,361 | ₩15,388 | ₩15,281 | ₩15,281 | -0.52% | 5.6천 |
|---|
| 2026.06.30 | ₩15,414 | ₩15,414 | ₩15,401 | ₩15,414 | 0.00% | 700 |
|---|
| 2026.06.29 | ₩15,388 | ₩15,414 | ₩15,334 | ₩15,374 | -0.09% | 8.9천 |
|---|
| 2026.06.26 | ₩15,348 | ₩15,348 | ₩15,321 | ₩15,348 | 0.00% | 1만 |
|---|
| 2026.06.25 | ₩15,308 | ₩15,348 | ₩15,294 | ₩15,348 | +0.26% | 7.2천 |
|---|
| 2026.06.24 | ₩15,268 | ₩15,308 | ₩15,254 | ₩15,294 | +0.17% | 1만 |
|---|
| 2026.06.23 | ₩15,254 | ₩15,308 | ₩15,254 | ₩15,281 | +0.17% | 3.5천 |
|---|
| 2026.06.22 | ₩15,241 | ₩15,268 | ₩15,241 | ₩15,268 | +0.18% | 3.9천 |
|---|
| 2026.06.18 | ₩15,254 | ₩15,294 | ₩15,254 | ₩15,268 | +0.09% | 600 |
|---|
| 2026.06.17 | ₩15,348 | ₩15,348 | ₩15,241 | ₩15,281 | -0.43% | 6.1천 |
|---|
| 2026.06.16 | ₩15,241 | ₩15,308 | ₩15,241 | ₩15,308 | +0.44% | 1만 |
|---|
| 2026.06.15 | ₩15,241 | ₩15,241 | ₩15,241 | ₩15,241 | 0.00% | 300 |
|---|
| 2026.06.12 | ₩15,268 | ₩15,321 | ₩15,268 | ₩15,321 | +0.35% | 1.7만 |
|---|
| 2026.06.11 | ₩15,254 | ₩15,321 | ₩15,254 | ₩15,321 | +0.44% | 1천 |
|---|
| 2026.06.10 | ₩15,334 | ₩15,348 | ₩15,268 | ₩15,268 | -0.44% | 1천 |
|---|
| 2026.06.09 | ₩15,361 | ₩15,361 | ₩15,308 | ₩15,334 | -0.17% | 6.5천 |
|---|
| 2026.06.08 | ₩15,254 | ₩15,401 | ₩15,254 | ₩15,254 | 0.00% | 9.1천 |
|---|
| 2026.06.05 | ₩15,294 | ₩15,334 | ₩15,254 | ₩15,254 | -0.26% | 2.1천 |
|---|
| 2026.06.04 | ₩15,268 | ₩15,401 | ₩15,268 | ₩15,361 | +0.61% | 1천 |
|---|
| 2026.06.03 | ₩15,254 | ₩15,361 | ₩15,254 | ₩15,294 | +0.26% | 3만 |
|---|
| 2026.06.02 | ₩15,361 | ₩15,361 | ₩15,281 | ₩15,281 | -0.52% | 600 |
|---|
| 2026.06.01 | ₩15,321 | ₩15,321 | ₩15,241 | ₩15,321 | 0.00% | 6.8천 |
|---|
| 2026.05.29 | ₩15,414 | ₩15,414 | ₩15,214 | ₩15,281 | -0.87% | 2.7천 |
|---|
| 2026.05.28 | ₩15,334 | ₩15,361 | ₩15,334 | ₩15,334 | 0.00% | 1.9만 |
|---|
| 2026.05.27 | ₩15,334 | ₩15,348 | ₩15,254 | ₩15,254 | -0.52% | 5.6천 |
|---|
| 2026.05.26 | ₩15,174 | ₩15,308 | ₩15,174 | ₩15,281 | +0.70% | 8.9천 |
|---|
| 2026.05.22 | ₩15,228 | ₩15,281 | ₩15,147 | ₩15,147 | -0.53% | 4.1천 |
|---|
| 2026.05.21 | ₩15,094 | ₩15,188 | ₩15,094 | ₩15,188 | +0.62% | 1.6천 |
|---|
| 2026.05.20 | ₩15,214 | ₩15,241 | ₩15,147 | ₩15,161 | -0.35% | 2.1만 |
|---|
| 2026.05.19 | ₩15,134 | ₩15,214 | ₩15,107 | ₩15,188 | +0.35% | 5천 |
|---|
| 2026.05.18 | ₩15,294 | ₩15,294 | ₩15,134 | ₩15,214 | -0.52% | 3.5천 |
|---|
| 2026.05.15 | ₩15,161 | ₩15,214 | ₩15,094 | ₩15,201 | +0.26% | 1.6만 |
|---|
| 2026.05.14 | ₩15,254 | ₩15,348 | ₩15,228 | ₩15,228 | -0.17% | 1.8만 |
|---|
| 2026.05.13 | ₩15,281 | ₩15,321 | ₩15,241 | ₩15,268 | -0.09% | 1.6만 |
|---|
| 2026.05.12 | ₩15,268 | ₩15,308 | ₩15,254 | ₩15,268 | 0.00% | 1.7만 |
|---|
| 2026.05.11 | ₩15,281 | ₩15,348 | ₩15,281 | ₩15,334 | +0.35% | 2.2만 |
|---|
| 2026.05.08 | ₩15,334 | ₩15,348 | ₩15,281 | ₩15,334 | 0.00% | 2만 |
|---|
| 2026.05.07 | ₩15,281 | ₩15,281 | ₩15,214 | ₩15,254 | -0.17% | 2.1만 |
|---|
| 2026.05.06 | ₩15,348 | ₩15,348 | ₩15,281 | ₩15,321 | -0.17% | 4.9천 |
|---|
| 2026.05.05 | ₩15,334 | ₩15,334 | ₩15,228 | ₩15,268 | -0.44% | 5.9천 |
|---|
| 2026.05.04 | ₩15,228 | ₩15,228 | ₩15,174 | ₩15,174 | -0.35% | 2.4천 |
|---|
| 2026.05.01 | ₩15,441 | ₩15,441 | ₩15,214 | ₩15,241 | -1.30% | 1.2만 |
|---|
| 2026.04.30 | ₩15,348 | ₩15,361 | ₩15,268 | ₩15,268 | -0.52% | 1.4만 |
|---|
| 2026.04.29 | ₩15,334 | ₩15,334 | ₩15,241 | ₩15,241 | -0.61% | 1.3천 |
|---|
| 2026.04.28 | ₩15,281 | ₩15,334 | ₩15,254 | ₩15,294 | +0.09% | 6.1천 |
|---|
| 2026.04.27 | ₩15,268 | ₩15,294 | ₩15,214 | ₩15,281 | +0.09% | 1.5만 |
|---|
| 2026.04.24 | ₩15,214 | ₩15,268 | ₩15,174 | ₩15,268 | +0.35% | 1.4만 |
|---|
| 2026.04.23 | ₩15,334 | ₩15,334 | ₩15,228 | ₩15,228 | -0.70% | 1.7천 |
|---|
| 2026.04.22 | ₩15,228 | ₩15,254 | ₩15,214 | ₩15,254 | +0.18% | 1.2만 |
|---|
| 2026.04.21 | ₩15,308 | ₩15,308 | ₩15,228 | ₩15,241 | -0.44% | 3.1만 |
|---|
| 2026.04.20 | ₩15,308 | ₩15,321 | ₩15,201 | ₩15,294 | -0.09% | 1.2만 |
|---|
| 2026.04.17 | ₩15,254 | ₩15,348 | ₩15,254 | ₩15,254 | 0.00% | 600 |
|---|
| 2026.04.16 | ₩15,241 | ₩15,294 | ₩15,201 | ₩15,281 | +0.26% | 6.1만 |
|---|
| 2026.04.15 | ₩15,254 | ₩15,281 | ₩15,254 | ₩15,281 | +0.17% | 5.8만 |
|---|
| 2026.04.14 | ₩15,174 | ₩15,334 | ₩15,174 | ₩15,294 | +0.79% | 6.7천 |
|---|
| 2026.04.13 | ₩15,321 | ₩15,321 | ₩15,281 | ₩15,321 | 0.00% | 3.3천 |
|---|
| 2026.04.10 | ₩15,308 | ₩15,401 | ₩15,188 | ₩15,348 | +0.26% | 2.4만 |
|---|
| 2026.04.09 | ₩15,308 | ₩15,321 | ₩15,294 | ₩15,308 | 0.00% | 9.3천 |
|---|
| 2026.04.08 | ₩15,214 | ₩15,348 | ₩15,214 | ₩15,294 | +0.53% | 4.9천 |
|---|
| 2026.04.07 | ₩15,121 | ₩15,201 | ₩15,121 | ₩15,188 | +0.44% | 1.3만 |
|---|
| 2026.04.06 | ₩15,107 | ₩15,308 | ₩15,107 | ₩15,121 | +0.09% | 2.9천 |
|---|
| 2026.04.02 | ₩15,281 | ₩15,321 | ₩15,228 | ₩15,228 | -0.35% | 1.4천 |
|---|
| 2026.04.01 | ₩15,174 | ₩15,441 | ₩15,174 | ₩15,361 | +1.23% | 3.6천 |
|---|
| 2026.03.31 | ₩15,214 | ₩15,334 | ₩15,147 | ₩15,281 | +0.44% | 2.8천 |
|---|
| 2026.03.30 | ₩15,121 | ₩15,214 | ₩15,121 | ₩15,134 | +0.09% | 2.6천 |
|---|
| 2026.03.27 | ₩15,201 | ₩15,201 | ₩15,081 | ₩15,147 | -0.35% | 2.4만 |
|---|
| 2026.03.26 | ₩15,134 | ₩15,161 | ₩15,134 | ₩15,134 | 0.00% | 1.6만 |
|---|
| 2026.03.25 | ₩15,121 | ₩15,214 | ₩15,121 | ₩15,134 | +0.09% | 1.7천 |
|---|
| 2026.03.24 | ₩15,174 | ₩15,228 | ₩15,121 | ₩15,134 | -0.26% | 1.8만 |
|---|
| 2026.03.23 | ₩15,147 | ₩15,214 | ₩15,147 | ₩15,188 | +0.26% | 4.6천 |
|---|
| 2026.03.20 | ₩15,201 | ₩15,268 | ₩15,188 | ₩15,188 | -0.09% | 1.7만 |
|---|
| 2026.03.19 | ₩15,214 | ₩15,241 | ₩15,188 | ₩15,228 | +0.09% | 5.6천 |
|---|
| 2026.03.18 | ₩15,241 | ₩15,268 | ₩15,241 | ₩15,268 | +0.18% | 1.7천 |
|---|
| 2026.03.17 | ₩15,201 | ₩15,348 | ₩15,201 | ₩15,294 | +0.61% | 1.9만 |
|---|
| 2026.03.16 | ₩15,201 | ₩15,334 | ₩15,201 | ₩15,228 | +0.18% | 900 |
|---|
| 2026.03.13 | ₩15,334 | ₩15,348 | ₩15,334 | ₩15,348 | +0.09% | 800 |
|---|
| 2026.03.12 | ₩15,268 | ₩15,348 | ₩15,241 | ₩15,254 | -0.09% | 7.1천 |
|---|
| 2026.03.11 | ₩15,201 | ₩15,308 | ₩15,201 | ₩15,254 | +0.35% | 6.5천 |
|---|
| 2026.03.10 | ₩15,241 | ₩15,281 | ₩15,241 | ₩15,268 | +0.18% | 6.7천 |
|---|
| 2026.03.09 | ₩15,321 | ₩15,321 | ₩15,241 | ₩15,281 | -0.26% | 1.5천 |
|---|
| 2026.03.06 | ₩15,228 | ₩15,361 | ₩15,228 | ₩15,334 | +0.70% | 2.5만 |
|---|
| 2026.03.05 | ₩15,428 | ₩15,428 | ₩15,214 | ₩15,241 | -1.21% | 2.5만 |
|---|
| 2026.03.04 | ₩15,348 | ₩15,361 | ₩15,281 | ₩15,361 | +0.09% | 8.9천 |
|---|
| 2026.03.03 | ₩15,294 | ₩15,334 | ₩15,294 | ₩15,308 | +0.09% | 2.1천 |
|---|
| 2026.03.02 | ₩15,454 | ₩15,454 | ₩15,308 | ₩15,334 | -0.78% | 1.2만 |
|---|
| 2026.02.27 | ₩15,294 | ₩15,481 | ₩15,294 | ₩15,481 | +1.22% | 2.7천 |
|---|
| 2026.02.26 | ₩15,414 | ₩15,414 | ₩15,334 | ₩15,414 | 0.00% | 6.9천 |
|---|
| 2026.02.25 | ₩15,388 | ₩15,388 | ₩15,321 | ₩15,334 | -0.35% | 2.1천 |
|---|
| 2026.02.24 | ₩15,294 | ₩15,388 | ₩15,294 | ₩15,348 | +0.35% | 5.1천 |
|---|
| 2026.02.23 | ₩15,294 | ₩15,334 | ₩15,281 | ₩15,281 | -0.09% | 1.7천 |
|---|
| 2026.02.20 | ₩15,348 | ₩15,348 | ₩15,321 | ₩15,334 | -0.09% | 500 |
|---|
| 2026.02.19 | ₩15,348 | ₩15,348 | ₩15,294 | ₩15,294 | -0.35% | 2천 |
|---|
| 2026.02.18 | ₩15,334 | ₩15,414 | ₩15,334 | ₩15,388 | +0.35% | 400 |
|---|
| 2026.02.17 | ₩15,468 | ₩15,468 | ₩15,334 | ₩15,414 | -0.35% | 6.3천 |
|---|
| 2026.02.13 | ₩15,414 | ₩15,428 | ₩15,414 | ₩15,428 | +0.09% | 2.3천 |
|---|
| 2026.02.12 | ₩15,348 | ₩15,481 | ₩15,348 | ₩15,481 | +0.87% | 2천 |
|---|
| 2026.02.11 | ₩15,454 | ₩15,454 | ₩15,321 | ₩15,348 | -0.69% | 1천 |
|---|
| 2026.02.10 | ₩15,348 | ₩15,348 | ₩15,348 | ₩15,348 | 0.00% | 1천 |
|---|
| 2026.02.09 | ₩15,268 | ₩15,374 | ₩15,268 | ₩15,361 | +0.61% | 1.3만 |
|---|
| 2026.02.06 | ₩15,268 | ₩15,308 | ₩15,268 | ₩15,294 | +0.17% | 4천 |
|---|
| 2026.02.05 | ₩15,334 | ₩15,348 | ₩15,294 | ₩15,321 | -0.09% | 3.5천 |
|---|
| 2026.02.04 | ₩15,308 | ₩15,308 | ₩15,308 | ₩15,308 | 0.00% | 500 |
|---|
| 2026.02.03 | ₩15,268 | ₩15,348 | ₩15,268 | ₩15,348 | +0.52% | 4.4천 |
|---|
| 2026.02.02 | ₩15,308 | ₩15,308 | ₩15,308 | ₩15,308 | 0.00% | 500 |
|---|
| 2026.01.30 | ₩15,281 | ₩15,321 | ₩15,281 | ₩15,308 | +0.17% | 3.4천 |
|---|
| 2026.01.29 | ₩15,334 | ₩15,334 | ₩15,228 | ₩15,268 | -0.44% | 1.1만 |
|---|
| 2026.01.28 | ₩15,334 | ₩15,334 | ₩15,281 | ₩15,308 | -0.17% | 1.4천 |
|---|
| 2026.01.27 | ₩15,228 | ₩15,281 | ₩15,228 | ₩15,254 | +0.18% | 1.9천 |
|---|
| 2026.01.26 | ₩15,228 | ₩15,294 | ₩15,228 | ₩15,241 | +0.09% | 3천 |
|---|
| 2026.01.23 | ₩15,241 | ₩15,294 | ₩15,241 | ₩15,254 | +0.09% | 5천 |
|---|
| 2026.01.22 | ₩15,281 | ₩15,281 | ₩15,201 | ₩15,254 | -0.17% | 1.1만 |
|---|
| 2026.01.21 | ₩15,214 | ₩15,281 | ₩15,214 | ₩15,281 | +0.44% | 5.1천 |
|---|
| 2026.01.20 | ₩15,294 | ₩15,294 | ₩15,188 | ₩15,281 | -0.09% | 2.6만 |
|---|
| 2026.01.16 | ₩15,281 | ₩15,294 | ₩15,214 | ₩15,214 | -0.44% | 3만 |
|---|
| 2026.01.15 | ₩15,228 | ₩15,254 | ₩15,214 | ₩15,241 | +0.09% | 1.1만 |
|---|
| 2026.01.14 | ₩15,254 | ₩15,281 | ₩15,254 | ₩15,268 | +0.09% | 4.3천 |
|---|
| 2026.01.13 | ₩15,201 | ₩15,348 | ₩15,201 | ₩15,214 | +0.09% | 6.6천 |
|---|
| 2026.01.12 | ₩15,188 | ₩15,281 | ₩15,188 | ₩15,214 | +0.18% | 7.8천 |
|---|
| 2026.01.09 | ₩15,241 | ₩15,268 | ₩15,188 | ₩15,214 | -0.18% | 2만 |
|---|
| 2026.01.08 | ₩15,214 | ₩15,254 | ₩15,201 | ₩15,228 | +0.09% | 7.7천 |
|---|
| 2026.01.07 | ₩15,254 | ₩15,268 | ₩15,214 | ₩15,214 | -0.26% | 3.1만 |
|---|
| 2026.01.06 | ₩15,134 | ₩15,268 | ₩15,134 | ₩15,214 | +0.53% | 1.7만 |
|---|
| 2026.01.05 | ₩15,174 | ₩15,201 | ₩15,161 | ₩15,161 | -0.09% | 5.1천 |
|---|
| 2026.01.02 | ₩15,201 | ₩15,214 | ₩15,134 | ₩15,214 | +0.09% | 6.4천 |
|---|
| 2025.12.31 | ₩15,241 | ₩15,241 | ₩15,147 | ₩15,241 | 0.00% | 4.5천 |
|---|
| 2025.12.30 | ₩15,214 | ₩15,241 | ₩15,081 | ₩15,214 | 0.00% | 2.4만 |
|---|
| 2025.12.29 | ₩15,067 | ₩15,214 | ₩15,067 | ₩15,201 | +0.89% | 3.1만 |
|---|
| 2025.12.26 | ₩15,121 | ₩15,134 | ₩15,067 | ₩15,134 | +0.09% | 7.4천 |
|---|
| 2025.12.24 | ₩15,121 | ₩15,121 | ₩15,121 | ₩15,121 | 0.00% | 400 |
|---|
| 2025.12.23 | ₩15,147 | ₩15,214 | ₩15,081 | ₩15,107 | -0.26% | 1.4만 |
|---|
| 2025.12.22 | ₩15,067 | ₩15,161 | ₩15,067 | ₩15,147 | +0.53% | 1.6만 |
|---|
| 2025.12.19 | ₩15,147 | ₩15,147 | ₩15,067 | ₩15,067 | -0.53% | 1.6천 |
|---|
| 2025.12.18 | ₩15,094 | ₩15,174 | ₩15,081 | ₩15,174 | +0.53% | 1.9만 |
|---|
| 2025.12.17 | ₩15,081 | ₩15,134 | ₩15,081 | ₩15,134 | +0.35% | 6.8천 |
|---|
| 2025.12.16 | ₩15,107 | ₩15,107 | ₩15,081 | ₩15,107 | 0.00% | 3.2천 |
|---|
| 2025.12.15 | ₩15,188 | ₩15,201 | ₩15,147 | ₩15,174 | -0.09% | 3.9천 |
|---|
| 2025.12.12 | ₩15,174 | ₩15,174 | ₩15,147 | ₩15,161 | -0.09% | 2.4천 |
|---|
| 2025.12.11 | ₩15,188 | ₩15,268 | ₩15,121 | ₩15,188 | 0.00% | 1.4만 |
|---|
| 2025.12.10 | ₩15,147 | ₩15,214 | ₩15,147 | ₩15,147 | 0.00% | 2.1천 |
|---|
| 2025.12.09 | ₩15,121 | ₩15,161 | ₩15,094 | ₩15,161 | +0.26% | 2.5천 |
|---|
| 2025.12.08 | ₩15,214 | ₩15,214 | ₩15,094 | ₩15,174 | -0.26% | 1.9천 |
|---|
| 2025.12.05 | ₩15,134 | ₩15,188 | ₩15,081 | ₩15,188 | +0.35% | 1만 |
|---|
| 2025.12.04 | ₩15,054 | ₩15,214 | ₩15,054 | ₩15,134 | +0.53% | 3.1천 |
|---|
| 2025.12.03 | ₩15,054 | ₩15,107 | ₩15,054 | ₩15,054 | 0.00% | 1.6천 |
|---|
| 2025.12.02 | ₩15,147 | ₩15,147 | ₩15,054 | ₩15,054 | -0.62% | 300 |
|---|
| 2025.12.01 | ₩15,147 | ₩15,147 | ₩15,094 | ₩15,094 | -0.35% | 1.6천 |
|---|
| 2025.11.28 | ₩15,147 | ₩15,147 | ₩15,147 | ₩15,147 | 0.00% | 700 |
|---|
| 2025.11.26 | ₩15,067 | ₩15,081 | ₩15,067 | ₩15,067 | 0.00% | 2.1천 |
|---|
| 2025.11.25 | ₩15,107 | ₩15,147 | ₩15,054 | ₩15,054 | -0.35% | 3.9천 |
|---|
| 2025.11.24 | ₩15,041 | ₩15,147 | ₩15,041 | ₩15,054 | +0.09% | 8.3천 |
|---|
| 2025.11.21 | ₩15,041 | ₩15,041 | ₩15,041 | ₩15,041 | 0.00% | 1.3천 |
|---|
| 2025.11.20 | ₩15,107 | ₩15,121 | ₩15,027 | ₩15,041 | -0.44% | 1.5만 |
|---|
| 2025.11.19 | ₩15,094 | ₩15,134 | ₩15,027 | ₩15,134 | +0.27% | 2.2천 |
|---|
| 2025.11.18 | ₩15,107 | ₩15,174 | ₩15,094 | ₩15,174 | +0.44% | 1.6만 |
|---|
| 2025.11.17 | ₩15,094 | ₩15,094 | ₩15,094 | ₩15,094 | 0.00% | 300 |
|---|
| 2025.11.14 | ₩15,228 | ₩15,228 | ₩15,201 | ₩15,201 | -0.18% | 1.3천 |
|---|
| 2025.11.13 | ₩15,268 | ₩15,268 | ₩15,268 | ₩15,268 | 0.00% | 1.4천 |
|---|
| 2025.11.12 | ₩15,094 | ₩15,308 | ₩15,094 | ₩15,241 | +0.97% | 1.7만 |
|---|
| 2025.11.11 | ₩15,094 | ₩15,214 | ₩15,094 | ₩15,121 | +0.18% | 1.1만 |
|---|
| 2025.11.10 | ₩15,121 | ₩15,121 | ₩15,121 | ₩15,121 | 0.00% | 400 |
|---|
| 2025.11.07 | ₩15,041 | ₩15,254 | ₩15,041 | ₩15,214 | +1.15% | 1.8만 |
|---|
| 2025.11.06 | ₩15,094 | ₩15,214 | ₩15,067 | ₩15,067 | -0.18% | 1.5만 |
|---|
| 2025.11.05 | ₩15,067 | ₩15,241 | ₩15,067 | ₩15,121 | +0.35% | 4천 |
|---|
| 2025.11.04 | ₩15,147 | ₩15,147 | ₩15,054 | ₩15,054 | -0.62% | 700 |
|---|
| 2025.11.03 | ₩15,201 | ₩15,201 | ₩15,054 | ₩15,147 | -0.35% | 2.3천 |
|---|
| 2025.10.31 | ₩15,174 | ₩15,228 | ₩15,094 | ₩15,201 | +0.18% | 1.5만 |
|---|
| 2025.10.30 | ₩15,161 | ₩15,161 | ₩15,094 | ₩15,121 | -0.26% | 6.4천 |
|---|
| 2025.10.29 | ₩15,107 | ₩15,161 | ₩15,107 | ₩15,121 | +0.09% | 1.1만 |
|---|
| 2025.10.28 | ₩15,107 | ₩15,174 | ₩15,107 | ₩15,161 | +0.35% | 5.9천 |
|---|
| 2025.10.27 | ₩15,134 | ₩15,321 | ₩15,107 | ₩15,134 | 0.00% | 2.1만 |
|---|
| 2025.10.24 | ₩15,121 | ₩15,214 | ₩15,107 | ₩15,121 | 0.00% | 2.4천 |
|---|
| 2025.10.23 | ₩15,147 | ₩15,201 | ₩15,147 | ₩15,161 | +0.09% | 3.4천 |
|---|
| 2025.10.22 | ₩15,201 | ₩15,268 | ₩15,201 | ₩15,214 | +0.09% | 1.6만 |
|---|
| 2025.10.21 | ₩15,174 | ₩15,268 | ₩15,147 | ₩15,241 | +0.44% | 2.8만 |
|---|
| 2025.10.20 | ₩15,201 | ₩15,294 | ₩15,161 | ₩15,161 | -0.26% | 1.5천 |
|---|
| 2025.10.17 | ₩15,228 | ₩15,254 | ₩15,121 | ₩15,241 | +0.09% | 7.2천 |
|---|
| 2025.10.16 | ₩15,201 | ₩15,268 | ₩15,201 | ₩15,241 | +0.26% | 1.6만 |
|---|
| 2025.10.15 | ₩15,201 | ₩15,241 | ₩15,201 | ₩15,228 | +0.18% | 1.1천 |
|---|
| 2025.10.14 | ₩15,254 | ₩15,268 | ₩15,254 | ₩15,254 | 0.00% | 2.3천 |
|---|
| 2025.10.13 | ₩15,241 | ₩15,241 | ₩15,241 | ₩15,241 | 0.00% | 1천 |
|---|
| 2025.10.10 | ₩15,308 | ₩15,308 | ₩15,241 | ₩15,241 | -0.44% | 1.4천 |
|---|