시장 데이터를 불러오는 중
전체 종목
AB Tax-Aware Short Duration Municipal ETF 과거 주가
AB Tax-Aware Short Duration Municipal ETF · TAFI · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
AB Tax-Aware Short Duration Municipal ETF · TAFI · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩32,803 | ₩32,843 | ₩32,789 | ₩32,843 | +0.12% | 39.4만 |
| 2026.10.08 | ₩32,723 | ₩32,789 | ₩32,709 | ₩32,789 | +0.20% | 104.1만 |
| 2026.10.07 | ₩32,723 | ₩32,776 | ₩32,709 | ₩32,736 | +0.04% | 61.7만 |
| 2026.10.06 | ₩32,843 | ₩32,883 | ₩32,763 | ₩32,803 | -0.12% | 283.9만 |
| 2026.10.05 | ₩32,923 | ₩32,923 | ₩32,829 | ₩32,869 | -0.16% | 275.5만 |
| 2026.10.02 | ₩33,043 | ₩33,043 | ₩32,843 | ₩32,869 | -0.52% | 173.5만 |
| 2026.10.01 | ₩32,723 | ₩32,843 | ₩32,723 | ₩32,803 | +0.24% | 95.2만 |
| 2026.09.30 | ₩32,723 | ₩32,829 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩32,789 |
| +0.20% |
| 101.4만 |
| 2026.09.29 | ₩32,749 | ₩32,749 | ₩32,642 | ₩32,669 | -0.24% | 77.5만 |
|---|
| 2026.09.28 | ₩32,789 | ₩32,789 | ₩32,683 | ₩32,736 | -0.16% | 69.2만 |
|---|
| 2026.09.25 | ₩32,896 | ₩32,896 | ₩32,789 | ₩32,803 | -0.28% | 182.5만 |
|---|
| 2026.09.24 | ₩32,963 | ₩32,989 | ₩32,856 | ₩32,869 | -0.28% | 104.2만 |
|---|
| 2026.09.23 | ₩33,083 | ₩33,083 | ₩32,923 | ₩32,989 | -0.28% | 73.9만 |
|---|
| 2026.09.22 | ₩33,083 | ₩33,096 | ₩33,049 | ₩33,056 | -0.08% | 50.5만 |
|---|
| 2026.09.21 | ₩33,136 | ₩33,136 | ₩33,096 | ₩33,096 | -0.12% | 37만 |
|---|
| 2026.09.18 | ₩33,136 | ₩33,136 | ₩33,083 | ₩33,096 | -0.12% | 29.6만 |
|---|
| 2026.09.17 | ₩33,149 | ₩33,163 | ₩33,109 | ₩33,160 | +0.03% | 82.9만 |
|---|
| 2026.09.16 | ₩33,136 | ₩33,196 | ₩33,083 | ₩33,083 | -0.16% | 64.4만 |
|---|
| 2026.09.15 | ₩33,136 | ₩33,163 | ₩33,096 | ₩33,123 | -0.04% | 68.5만 |
|---|
| 2026.09.14 | ₩33,189 | ₩33,189 | ₩33,136 | ₩33,149 | -0.12% | 47.4만 |
|---|
| 2026.09.11 | ₩33,136 | ₩33,203 | ₩33,136 | ₩33,163 | +0.08% | 46.4만 |
|---|
| 2026.09.10 | ₩33,243 | ₩33,243 | ₩33,109 | ₩33,123 | -0.36% | 90.3만 |
|---|
| 2026.09.09 | ₩33,296 | ₩33,309 | ₩33,229 | ₩33,243 | -0.16% | 55.5만 |
|---|
| 2026.09.08 | ₩33,296 | ₩33,323 | ₩33,283 | ₩33,313 | +0.05% | 93.5만 |
|---|
| 2026.09.04 | ₩33,336 | ₩33,336 | ₩33,276 | ₩33,296 | -0.12% | 66만 |
|---|
| 2026.09.03 | ₩33,309 | ₩33,336 | ₩33,296 | ₩33,323 | +0.04% | 112.7만 |
|---|
| 2026.09.02 | ₩33,309 | ₩33,323 | ₩33,296 | ₩33,309 | 0.00% | 40.9만 |
|---|
| 2026.09.01 | ₩33,309 | ₩33,350 | ₩33,296 | ₩33,323 | +0.04% | 76.5만 |
|---|
| 2026.08.31 | ₩33,430 | ₩33,456 | ₩33,416 | ₩33,456 | +0.08% | 66.4만 |
|---|
| 2026.08.28 | ₩33,456 | ₩33,483 | ₩33,423 | ₩33,430 | -0.08% | 49.2만 |
|---|
| 2026.08.27 | ₩33,483 | ₩33,483 | ₩33,456 | ₩33,463 | -0.06% | 44.6만 |
|---|
| 2026.08.26 | ₩33,470 | ₩33,483 | ₩33,456 | ₩33,463 | -0.02% | 44.4만 |
|---|
| 2026.08.25 | ₩33,483 | ₩33,483 | ₩33,456 | ₩33,483 | 0.00% | 55.7만 |
|---|
| 2026.08.24 | ₩33,483 | ₩33,483 | ₩33,430 | ₩33,443 | -0.12% | 104.9만 |
|---|
| 2026.08.21 | ₩33,470 | ₩33,483 | ₩33,436 | ₩33,470 | 0.00% | 35.9만 |
|---|
| 2026.08.20 | ₩33,456 | ₩33,470 | ₩33,416 | ₩33,456 | 0.00% | 60.3만 |
|---|
| 2026.08.19 | ₩33,470 | ₩33,490 | ₩33,443 | ₩33,456 | -0.04% | 40.9만 |
|---|
| 2026.08.18 | ₩33,443 | ₩33,456 | ₩33,416 | ₩33,456 | +0.04% | 20.9만 |
|---|
| 2026.08.17 | ₩33,483 | ₩33,496 | ₩33,443 | ₩33,450 | -0.10% | 63.6만 |
|---|
| 2026.08.14 | ₩33,510 | ₩33,510 | ₩33,470 | ₩33,476 | -0.10% | 17.5만 |
|---|
| 2026.08.13 | ₩33,510 | ₩33,523 | ₩33,456 | ₩33,456 | -0.16% | 40.4만 |
|---|
| 2026.08.12 | ₩33,483 | ₩33,510 | ₩33,456 | ₩33,456 | -0.08% | 65.1만 |
|---|
| 2026.08.11 | ₩33,470 | ₩33,496 | ₩33,470 | ₩33,470 | 0.00% | 19.6만 |
|---|
| 2026.08.10 | ₩33,483 | ₩33,483 | ₩33,443 | ₩33,456 | -0.08% | 30.3만 |
|---|
| 2026.08.07 | ₩33,470 | ₩33,470 | ₩33,443 | ₩33,456 | -0.04% | 40.8만 |
|---|
| 2026.08.06 | ₩33,416 | ₩33,443 | ₩33,403 | ₩33,403 | -0.04% | 34.4만 |
|---|
| 2026.08.05 | ₩33,403 | ₩33,430 | ₩33,403 | ₩33,416 | +0.04% | 51.5만 |
|---|
| 2026.08.04 | ₩33,390 | ₩33,403 | ₩33,376 | ₩33,390 | 0.00% | 44.6만 |
|---|
| 2026.08.03 | ₩33,376 | ₩33,376 | ₩33,336 | ₩33,350 | -0.08% | 41만 |
|---|
| 2026.07.31 | ₩33,430 | ₩33,443 | ₩33,416 | ₩33,430 | 0.00% | 36.8만 |
|---|
| 2026.07.30 | ₩33,443 | ₩33,456 | ₩33,430 | ₩33,430 | -0.04% | 37.6만 |
|---|
| 2026.07.29 | ₩33,443 | ₩33,482 | ₩33,430 | ₩33,443 | 0.00% | 47만 |
|---|
| 2026.07.28 | ₩33,456 | ₩33,492 | ₩33,443 | ₩33,470 | +0.04% | 35.8만 |
|---|
| 2026.07.27 | ₩33,456 | ₩33,483 | ₩33,443 | ₩33,447 | -0.03% | 18.5만 |
|---|
| 2026.07.24 | ₩33,403 | ₩33,483 | ₩33,403 | ₩33,443 | +0.12% | 31.3만 |
|---|
| 2026.07.23 | ₩33,443 | ₩33,470 | ₩33,350 | ₩33,390 | -0.16% | 34.6만 |
|---|
| 2026.07.22 | ₩33,536 | ₩33,536 | ₩33,470 | ₩33,484 | -0.16% | 21.3만 |
|---|
| 2026.07.21 | ₩33,550 | ₩33,550 | ₩33,510 | ₩33,523 | -0.08% | 11.5만 |
|---|
| 2026.07.20 | ₩33,550 | ₩33,560 | ₩33,523 | ₩33,550 | 0.00% | 21.8만 |
|---|
| 2026.07.17 | ₩33,550 | ₩33,563 | ₩33,510 | ₩33,536 | -0.04% | 44.6만 |
|---|
| 2026.07.16 | ₩33,563 | ₩33,563 | ₩33,514 | ₩33,550 | -0.04% | 33만 |
|---|
| 2026.07.15 | ₩33,563 | ₩33,576 | ₩33,550 | ₩33,563 | 0.00% | 35.1만 |
|---|
| 2026.07.14 | ₩33,590 | ₩33,590 | ₩33,550 | ₩33,550 | -0.12% | 47.4만 |
|---|
| 2026.07.13 | ₩33,576 | ₩33,590 | ₩33,563 | ₩33,563 | -0.04% | 16.8만 |
|---|
| 2026.07.10 | ₩33,563 | ₩33,590 | ₩33,563 | ₩33,590 | +0.08% | 16.9만 |
|---|
| 2026.07.09 | ₩33,603 | ₩33,603 | ₩33,563 | ₩33,590 | -0.04% | 27.6만 |
|---|
| 2026.07.08 | ₩33,603 | ₩33,603 | ₩33,563 | ₩33,590 | -0.04% | 35.4만 |
|---|
| 2026.07.07 | ₩33,616 | ₩33,630 | ₩33,563 | ₩33,590 | -0.08% | 29.8만 |
|---|
| 2026.07.06 | ₩33,603 | ₩33,630 | ₩33,603 | ₩33,630 | +0.08% | 17.3만 |
|---|
| 2026.07.02 | ₩33,616 | ₩33,630 | ₩33,570 | ₩33,576 | -0.12% | 81.4만 |
|---|
| 2026.07.01 | ₩33,563 | ₩33,603 | ₩33,550 | ₩33,576 | +0.04% | 61.1만 |
|---|
| 2026.06.30 | ₩33,643 | ₩33,670 | ₩33,643 | ₩33,643 | 0.00% | 38.8만 |
|---|
| 2026.06.29 | ₩33,643 | ₩33,683 | ₩33,643 | ₩33,670 | +0.08% | 29.9만 |
|---|
| 2026.06.26 | ₩33,643 | ₩33,656 | ₩33,616 | ₩33,630 | -0.04% | 29.3만 |
|---|
| 2026.06.25 | ₩33,683 | ₩33,683 | ₩33,616 | ₩33,630 | -0.16% | 57.1만 |
|---|
| 2026.06.24 | ₩33,643 | ₩33,643 | ₩33,616 | ₩33,643 | 0.00% | 23.5만 |
|---|
| 2026.06.23 | ₩33,630 | ₩33,630 | ₩33,596 | ₩33,603 | -0.08% | 40.6만 |
|---|
| 2026.06.22 | ₩33,643 | ₩33,643 | ₩33,596 | ₩33,603 | -0.12% | 77.3만 |
|---|
| 2026.06.18 | ₩33,630 | ₩33,643 | ₩33,603 | ₩33,616 | -0.04% | 58.5만 |
|---|
| 2026.06.17 | ₩33,630 | ₩33,763 | ₩33,590 | ₩33,603 | -0.08% | 47만 |
|---|
| 2026.06.16 | ₩33,616 | ₩33,643 | ₩33,576 | ₩33,590 | -0.08% | 227.4만 |
|---|
| 2026.06.15 | ₩33,590 | ₩33,616 | ₩33,583 | ₩33,590 | 0.00% | 150.2만 |
|---|
| 2026.06.12 | ₩33,576 | ₩33,590 | ₩33,556 | ₩33,576 | 0.00% | 26.6만 |
|---|
| 2026.06.11 | ₩33,616 | ₩33,616 | ₩33,576 | ₩33,616 | 0.00% | 71.3만 |
|---|
| 2026.06.10 | ₩33,630 | ₩33,630 | ₩33,550 | ₩33,603 | -0.08% | 67.7만 |
|---|
| 2026.06.09 | ₩33,616 | ₩33,630 | ₩33,590 | ₩33,610 | -0.02% | 46.1만 |
|---|
| 2026.06.08 | ₩33,603 | ₩33,616 | ₩33,590 | ₩33,616 | +0.04% | 39.2만 |
|---|
| 2026.06.05 | ₩33,590 | ₩33,603 | ₩33,568 | ₩33,603 | +0.04% | 44.2만 |
|---|
| 2026.06.04 | ₩33,603 | ₩33,616 | ₩33,576 | ₩33,590 | -0.04% | 70.7만 |
|---|
| 2026.06.03 | ₩33,563 | ₩33,603 | ₩33,536 | ₩33,576 | +0.04% | 38.9만 |
|---|
| 2026.06.02 | ₩33,576 | ₩33,630 | ₩33,563 | ₩33,576 | 0.00% | 60만 |
|---|
| 2026.06.01 | ₩33,550 | ₩33,556 | ₩33,523 | ₩33,550 | 0.00% | 28.8만 |
|---|
| 2026.05.29 | ₩33,643 | ₩33,643 | ₩33,603 | ₩33,643 | 0.00% | 60.1만 |
|---|
| 2026.05.28 | ₩33,603 | ₩33,616 | ₩33,563 | ₩33,603 | 0.00% | 37.4만 |
|---|
| 2026.05.27 | ₩34,217 | ₩34,217 | ₩33,563 | ₩33,590 | -1.83% | 69.4만 |
|---|
| 2026.05.26 | ₩33,563 | ₩33,576 | ₩33,550 | ₩33,563 | 0.00% | 66.9만 |
|---|
| 2026.05.22 | ₩33,496 | ₩33,510 | ₩33,483 | ₩33,483 | -0.04% | 24.4만 |
|---|
| 2026.05.21 | ₩33,456 | ₩33,496 | ₩33,456 | ₩33,483 | +0.08% | 35.5만 |
|---|
| 2026.05.20 | ₩33,456 | ₩33,496 | ₩33,443 | ₩33,476 | +0.06% | 34.2만 |
|---|
| 2026.05.19 | ₩33,470 | ₩33,470 | ₩33,416 | ₩33,456 | -0.04% | 40.2만 |
|---|
| 2026.05.18 | ₩33,483 | ₩33,496 | ₩33,456 | ₩33,496 | +0.04% | 32.6만 |
|---|
| 2026.05.15 | ₩33,536 | ₩33,536 | ₩33,443 | ₩33,470 | -0.20% | 39.3만 |
|---|
| 2026.05.14 | ₩33,536 | ₩33,550 | ₩33,523 | ₩33,523 | -0.04% | 29.2만 |
|---|
| 2026.05.13 | ₩33,550 | ₩33,563 | ₩33,523 | ₩33,523 | -0.08% | 63.7만 |
|---|
| 2026.05.12 | ₩33,536 | ₩33,563 | ₩33,530 | ₩33,556 | +0.06% | 34.8만 |
|---|
| 2026.05.11 | ₩33,603 | ₩33,603 | ₩33,550 | ₩33,550 | -0.16% | 51.5만 |
|---|
| 2026.05.08 | ₩33,576 | ₩33,603 | ₩33,576 | ₩33,596 | +0.06% | 23.6만 |
|---|
| 2026.05.07 | ₩33,603 | ₩33,603 | ₩33,550 | ₩33,563 | -0.12% | 29.6만 |
|---|
| 2026.05.06 | ₩33,576 | ₩33,590 | ₩33,563 | ₩33,590 | +0.04% | 30.5만 |
|---|
| 2026.05.05 | ₩33,563 | ₩33,563 | ₩33,536 | ₩33,550 | -0.04% | 131.6만 |
|---|
| 2026.05.04 | ₩33,550 | ₩33,550 | ₩33,523 | ₩33,523 | -0.08% | 17.7만 |
|---|
| 2026.05.01 | ₩33,563 | ₩33,563 | ₩33,523 | ₩33,543 | -0.06% | 28.9만 |
|---|
| 2026.04.30 | ₩33,643 | ₩33,643 | ₩33,603 | ₩33,616 | -0.08% | 34.7만 |
|---|
| 2026.04.29 | ₩33,643 | ₩33,643 | ₩33,536 | ₩33,616 | -0.08% | 39.8만 |
|---|
| 2026.04.28 | ₩33,656 | ₩33,656 | ₩33,616 | ₩33,638 | -0.06% | 25.1만 |
|---|
| 2026.04.27 | ₩33,683 | ₩33,683 | ₩33,643 | ₩33,656 | -0.08% | 29.5만 |
|---|
| 2026.04.24 | ₩33,670 | ₩33,696 | ₩33,616 | ₩33,696 | +0.08% | 24.6만 |
|---|
| 2026.04.23 | ₩33,656 | ₩33,656 | ₩33,616 | ₩33,656 | 0.00% | 40만 |
|---|
| 2026.04.22 | ₩33,616 | ₩33,656 | ₩33,616 | ₩33,656 | +0.12% | 52.1만 |
|---|
| 2026.04.21 | ₩33,643 | ₩33,643 | ₩33,630 | ₩33,643 | 0.00% | 30만 |
|---|
| 2026.04.20 | ₩33,643 | ₩33,656 | ₩33,630 | ₩33,630 | -0.04% | 76.2만 |
|---|
| 2026.04.17 | ₩33,616 | ₩33,656 | ₩33,616 | ₩33,643 | +0.08% | 38.5만 |
|---|
| 2026.04.16 | ₩33,590 | ₩33,616 | ₩33,590 | ₩33,616 | +0.08% | 74.1만 |
|---|
| 2026.04.15 | ₩33,563 | ₩33,616 | ₩33,563 | ₩33,576 | +0.04% | 96.9만 |
|---|
| 2026.04.14 | ₩33,616 | ₩33,630 | ₩33,590 | ₩33,590 | -0.08% | 41.6만 |
|---|
| 2026.04.13 | ₩33,616 | ₩33,630 | ₩33,603 | ₩33,603 | -0.04% | 79.4만 |
|---|
| 2026.04.10 | ₩33,656 | ₩33,656 | ₩33,590 | ₩33,603 | -0.16% | 93.7만 |
|---|
| 2026.04.09 | ₩33,630 | ₩33,630 | ₩33,590 | ₩33,616 | -0.04% | 87만 |
|---|
| 2026.04.08 | ₩33,670 | ₩33,670 | ₩33,603 | ₩33,630 | -0.12% | 45.9만 |
|---|
| 2026.04.07 | ₩33,576 | ₩33,576 | ₩33,536 | ₩33,550 | -0.08% | 38.2만 |
|---|
| 2026.04.06 | ₩33,550 | ₩33,563 | ₩33,523 | ₩33,563 | +0.04% | 18.3만 |
|---|
| 2026.04.02 | ₩33,523 | ₩33,576 | ₩33,523 | ₩33,536 | +0.04% | 31.4만 |
|---|
| 2026.04.01 | ₩33,563 | ₩33,563 | ₩33,496 | ₩33,523 | -0.12% | 41.1만 |
|---|
| 2026.03.31 | ₩33,563 | ₩33,602 | ₩33,536 | ₩33,590 | +0.08% | 86.6만 |
|---|
| 2026.03.30 | ₩33,616 | ₩33,616 | ₩33,523 | ₩33,536 | -0.24% | 47.4만 |
|---|
| 2026.03.27 | ₩33,510 | ₩33,536 | ₩33,486 | ₩33,536 | +0.08% | 25.4만 |
|---|
| 2026.03.26 | ₩33,523 | ₩33,536 | ₩33,483 | ₩33,496 | -0.08% | 48.7만 |
|---|
| 2026.03.25 | ₩33,523 | ₩33,563 | ₩33,523 | ₩33,523 | 0.00% | 43.4만 |
|---|
| 2026.03.24 | ₩33,616 | ₩33,616 | ₩33,496 | ₩33,523 | -0.28% | 33.1만 |
|---|
| 2026.03.23 | ₩33,656 | ₩33,656 | ₩33,616 | ₩33,616 | -0.12% | 40.4만 |
|---|
| 2026.03.20 | ₩33,710 | ₩33,710 | ₩33,603 | ₩33,616 | -0.28% | 70.2만 |
|---|
| 2026.03.19 | ₩33,736 | ₩33,736 | ₩33,696 | ₩33,723 | -0.04% | 19.6만 |
|---|
| 2026.03.18 | ₩33,736 | ₩33,790 | ₩33,710 | ₩33,710 | -0.08% | 39.5만 |
|---|
| 2026.03.17 | ₩33,736 | ₩33,763 | ₩33,736 | ₩33,763 | +0.08% | 27.1만 |
|---|
| 2026.03.16 | ₩33,763 | ₩33,776 | ₩33,736 | ₩33,750 | -0.04% | 25.4만 |
|---|
| 2026.03.13 | ₩33,736 | ₩33,763 | ₩33,710 | ₩33,710 | -0.08% | 18.6만 |
|---|
| 2026.03.12 | ₩33,750 | ₩33,750 | ₩33,683 | ₩33,710 | -0.12% | 27만 |
|---|
| 2026.03.11 | ₩33,776 | ₩33,776 | ₩33,683 | ₩33,723 | -0.16% | 21.7만 |
|---|
| 2026.03.10 | ₩33,776 | ₩33,803 | ₩33,763 | ₩33,763 | -0.04% | 18.9만 |
|---|
| 2026.03.09 | ₩33,750 | ₩33,803 | ₩33,750 | ₩33,803 | +0.16% | 59.6만 |
|---|
| 2026.03.06 | ₩33,803 | ₩33,803 | ₩33,763 | ₩33,803 | 0.00% | 42.8만 |
|---|
| 2026.03.05 | ₩33,830 | ₩33,830 | ₩33,776 | ₩33,803 | -0.08% | 26.2만 |
|---|
| 2026.03.04 | ₩33,816 | ₩33,830 | ₩33,803 | ₩33,830 | +0.04% | 34.9만 |
|---|
| 2026.03.03 | ₩33,843 | ₩33,843 | ₩33,790 | ₩33,816 | -0.08% | 28.3만 |
|---|
| 2026.03.02 | ₩33,910 | ₩33,910 | ₩33,870 | ₩33,870 | -0.12% | 18.8만 |
|---|
| 2026.02.27 | ₩34,043 | ₩34,043 | ₩33,990 | ₩33,990 | -0.16% | 21.8만 |
|---|
| 2026.02.26 | ₩33,990 | ₩33,990 | ₩33,976 | ₩33,990 | 0.00% | 24.1만 |
|---|
| 2026.02.25 | ₩33,976 | ₩33,990 | ₩33,976 | ₩33,976 | 0.00% | 31.6만 |
|---|
| 2026.02.24 | ₩33,963 | ₩33,990 | ₩33,952 | ₩33,976 | +0.04% | 60.1만 |
|---|
| 2026.02.23 | ₩33,976 | ₩33,976 | ₩33,950 | ₩33,956 | -0.06% | 17.9만 |
|---|
| 2026.02.20 | ₩33,963 | ₩33,967 | ₩33,923 | ₩33,936 | -0.08% | 36.1만 |
|---|
| 2026.02.19 | ₩33,950 | ₩33,950 | ₩33,936 | ₩33,950 | 0.00% | 27.3만 |
|---|
| 2026.02.18 | ₩33,936 | ₩33,963 | ₩33,923 | ₩33,936 | 0.00% | 17만 |
|---|
| 2026.02.17 | ₩33,923 | ₩33,950 | ₩33,923 | ₩33,923 | 0.00% | 57.4만 |
|---|
| 2026.02.13 | ₩33,936 | ₩33,948 | ₩33,911 | ₩33,930 | -0.02% | 27.6만 |
|---|
| 2026.02.12 | ₩33,896 | ₩33,923 | ₩33,883 | ₩33,910 | +0.04% | 22.4만 |
|---|
| 2026.02.11 | ₩33,870 | ₩33,883 | ₩33,856 | ₩33,883 | +0.04% | 45.6만 |
|---|
| 2026.02.10 | ₩33,883 | ₩33,883 | ₩33,870 | ₩33,870 | -0.04% | 54.9만 |
|---|
| 2026.02.09 | ₩33,816 | ₩33,870 | ₩33,816 | ₩33,843 | +0.08% | 29만 |
|---|
| 2026.02.06 | ₩33,843 | ₩33,850 | ₩33,810 | ₩33,816 | -0.08% | 50.7만 |
|---|
| 2026.02.05 | ₩33,830 | ₩33,843 | ₩33,803 | ₩33,803 | -0.08% | 38.4만 |
|---|
| 2026.02.04 | ₩33,790 | ₩33,816 | ₩33,763 | ₩33,790 | 0.00% | 49.5만 |
|---|
| 2026.02.03 | ₩33,763 | ₩33,790 | ₩33,750 | ₩33,763 | 0.00% | 29.4만 |
|---|
| 2026.02.02 | ₩33,776 | ₩33,790 | ₩33,736 | ₩33,736 | -0.12% | 49.7만 |
|---|
| 2026.01.30 | ₩33,856 | ₩33,870 | ₩33,830 | ₩33,830 | -0.08% | 21.8만 |
|---|
| 2026.01.29 | ₩33,870 | ₩33,870 | ₩33,816 | ₩33,830 | -0.12% | 101.8만 |
|---|
| 2026.01.28 | ₩33,816 | ₩33,843 | ₩33,816 | ₩33,843 | +0.08% | 29.2만 |
|---|
| 2026.01.27 | ₩33,816 | ₩33,830 | ₩33,803 | ₩33,830 | +0.04% | 20.1만 |
|---|
| 2026.01.26 | ₩33,816 | ₩33,830 | ₩33,803 | ₩33,816 | 0.00% | 17.2만 |
|---|
| 2026.01.23 | ₩33,803 | ₩33,816 | ₩33,790 | ₩33,803 | 0.00% | 33.8만 |
|---|
| 2026.01.22 | ₩33,790 | ₩33,790 | ₩33,763 | ₩33,776 | -0.04% | 33.5만 |
|---|
| 2026.01.21 | ₩33,776 | ₩33,790 | ₩33,751 | ₩33,790 | +0.04% | 18.7만 |
|---|
| 2026.01.20 | ₩33,723 | ₩33,783 | ₩33,723 | ₩33,763 | +0.12% | 26.1만 |
|---|
| 2026.01.16 | ₩33,816 | ₩33,823 | ₩33,763 | ₩33,803 | -0.04% | 33.7만 |
|---|
| 2026.01.15 | ₩33,803 | ₩33,856 | ₩33,750 | ₩33,776 | -0.08% | 46.6만 |
|---|
| 2026.01.14 | ₩33,776 | ₩33,790 | ₩33,763 | ₩33,790 | +0.04% | 39.7만 |
|---|
| 2026.01.13 | ₩33,736 | ₩33,776 | ₩33,736 | ₩33,763 | +0.08% | 103.6만 |
|---|
| 2026.01.12 | ₩33,723 | ₩33,763 | ₩33,710 | ₩33,723 | 0.00% | 16.5만 |
|---|
| 2026.01.09 | ₩33,736 | ₩33,756 | ₩33,723 | ₩33,736 | 0.00% | 25.9만 |
|---|
| 2026.01.08 | ₩33,710 | ₩33,750 | ₩33,696 | ₩33,723 | +0.04% | 38.2만 |
|---|
| 2026.01.07 | ₩33,710 | ₩33,736 | ₩33,696 | ₩33,736 | +0.08% | 20.7만 |
|---|
| 2026.01.06 | ₩33,643 | ₩33,696 | ₩33,643 | ₩33,696 | +0.16% | 33.5만 |
|---|
| 2026.01.05 | ₩33,683 | ₩33,683 | ₩33,656 | ₩33,656 | -0.08% | 21.3만 |
|---|
| 2026.01.02 | ₩33,643 | ₩33,656 | ₩33,630 | ₩33,643 | 0.00% | 23.9만 |
|---|
| 2025.12.31 | ₩33,643 | ₩33,643 | ₩33,616 | ₩33,630 | -0.04% | 42.1만 |
|---|
| 2025.12.30 | ₩33,736 | ₩33,736 | ₩33,710 | ₩33,723 | -0.04% | 50.4만 |
|---|
| 2025.12.29 | ₩33,710 | ₩33,736 | ₩33,703 | ₩33,710 | 0.00% | 29만 |
|---|
| 2025.12.26 | ₩33,710 | ₩33,723 | ₩33,696 | ₩33,696 | -0.04% | 40.1만 |
|---|
| 2025.12.24 | ₩33,723 | ₩33,723 | ₩33,696 | ₩33,723 | 0.00% | 18.8만 |
|---|
| 2025.12.23 | ₩33,696 | ₩33,710 | ₩33,683 | ₩33,710 | +0.04% | 18.7만 |
|---|
| 2025.12.22 | ₩33,710 | ₩33,710 | ₩33,683 | ₩33,696 | -0.04% | 41.3만 |
|---|
| 2025.12.19 | ₩33,710 | ₩33,710 | ₩33,683 | ₩33,683 | -0.08% | 39.2만 |
|---|
| 2025.12.18 | ₩33,710 | ₩33,723 | ₩33,683 | ₩33,683 | -0.08% | 29.8만 |
|---|
| 2025.12.17 | ₩33,710 | ₩33,710 | ₩33,670 | ₩33,683 | -0.08% | 32.3만 |
|---|
| 2025.12.16 | ₩33,696 | ₩33,710 | ₩33,670 | ₩33,696 | 0.00% | 19.2만 |
|---|
| 2025.12.15 | ₩33,696 | ₩33,696 | ₩33,656 | ₩33,670 | -0.08% | 25.1만 |
|---|
| 2025.12.12 | ₩33,670 | ₩33,670 | ₩33,656 | ₩33,656 | -0.04% | 27.1만 |
|---|
| 2025.12.11 | ₩33,683 | ₩33,683 | ₩33,656 | ₩33,670 | -0.04% | 27.1만 |
|---|
| 2025.12.10 | ₩33,656 | ₩33,670 | ₩33,643 | ₩33,656 | 0.00% | 30.3만 |
|---|
| 2025.12.09 | ₩33,670 | ₩33,670 | ₩33,630 | ₩33,630 | -0.12% | 17만 |
|---|
| 2025.12.08 | ₩33,656 | ₩33,656 | ₩33,616 | ₩33,616 | -0.12% | 40.5만 |
|---|
| 2025.12.05 | ₩33,656 | ₩33,670 | ₩33,630 | ₩33,630 | -0.08% | 22.8만 |
|---|
| 2025.12.04 | ₩33,670 | ₩33,670 | ₩33,590 | ₩33,630 | -0.12% | 11.4만 |
|---|
| 2025.12.03 | ₩33,643 | ₩33,663 | ₩33,630 | ₩33,656 | +0.04% | 20.3만 |
|---|
| 2025.12.02 | ₩33,616 | ₩33,638 | ₩33,603 | ₩33,616 | 0.00% | 36만 |
|---|
| 2025.12.01 | ₩33,670 | ₩33,670 | ₩33,576 | ₩33,603 | -0.20% | 15.8만 |
|---|
| 2025.11.28 | ₩33,736 | ₩33,750 | ₩33,723 | ₩33,723 | -0.04% | 6.7만 |
|---|
| 2025.11.26 | ₩33,683 | ₩33,736 | ₩33,683 | ₩33,723 | +0.12% | 15.3만 |
|---|
| 2025.11.25 | ₩33,736 | ₩33,736 | ₩33,696 | ₩33,696 | -0.12% | 23만 |
|---|
| 2025.11.24 | ₩33,710 | ₩33,723 | ₩33,643 | ₩33,670 | -0.12% | 46.8만 |
|---|
| 2025.11.21 | ₩33,696 | ₩33,736 | ₩33,643 | ₩33,683 | -0.04% | 16만 |
|---|
| 2025.11.20 | ₩33,683 | ₩33,710 | ₩33,683 | ₩33,683 | 0.00% | 17.3만 |
|---|
| 2025.11.19 | ₩33,683 | ₩33,723 | ₩33,683 | ₩33,683 | 0.00% | 12.8만 |
|---|
| 2025.11.18 | ₩33,683 | ₩33,736 | ₩33,676 | ₩33,696 | +0.04% | 27.6만 |
|---|
| 2025.11.17 | ₩33,710 | ₩33,710 | ₩33,656 | ₩33,656 | -0.16% | 21만 |
|---|
| 2025.11.14 | ₩33,696 | ₩33,710 | ₩33,670 | ₩33,670 | -0.08% | 20.6만 |
|---|
| 2025.11.13 | ₩33,723 | ₩33,723 | ₩33,676 | ₩33,683 | -0.12% | 24.8만 |
|---|
| 2025.11.12 | ₩33,696 | ₩33,723 | ₩33,683 | ₩33,683 | -0.04% | 19.6만 |
|---|
| 2025.11.11 | ₩33,710 | ₩33,723 | ₩33,696 | ₩33,716 | +0.02% | 11.3만 |
|---|
| 2025.11.10 | ₩33,696 | ₩33,790 | ₩33,663 | ₩33,683 | -0.04% | 33.4만 |
|---|
| 2025.11.07 | ₩33,696 | ₩33,696 | ₩33,590 | ₩33,670 | -0.08% | 51.7만 |
|---|
| 2025.11.06 | ₩33,683 | ₩33,710 | ₩33,656 | ₩33,710 | +0.08% | 27.1만 |
|---|
| 2025.11.05 | ₩33,643 | ₩33,683 | ₩33,616 | ₩33,616 | -0.08% | 25.1만 |
|---|
| 2025.11.04 | ₩33,670 | ₩33,696 | ₩33,663 | ₩33,670 | 0.00% | 44.8만 |
|---|
| 2025.11.03 | ₩33,683 | ₩33,683 | ₩33,670 | ₩33,670 | -0.04% | 38.6만 |
|---|
| 2025.10.31 | ₩33,750 | ₩33,776 | ₩33,750 | ₩33,776 | +0.08% | 35.1만 |
|---|
| 2025.10.30 | ₩33,710 | ₩33,776 | ₩33,710 | ₩33,750 | +0.12% | 64.9만 |
|---|
| 2025.10.29 | ₩33,790 | ₩33,790 | ₩33,723 | ₩33,756 | -0.10% | 30.2만 |
|---|
| 2025.10.28 | ₩33,710 | ₩33,790 | ₩33,710 | ₩33,763 | +0.16% | 20.9만 |
|---|
| 2025.10.27 | ₩33,776 | ₩33,790 | ₩33,763 | ₩33,763 | -0.04% | 19.5만 |
|---|
| 2025.10.24 | ₩33,790 | ₩33,803 | ₩33,750 | ₩33,750 | -0.12% | 13만 |
|---|
| 2025.10.23 | ₩33,790 | ₩33,790 | ₩33,763 | ₩33,763 | -0.08% | 18.6만 |
|---|
| 2025.10.22 | ₩33,790 | ₩33,803 | ₩33,736 | ₩33,763 | -0.08% | 49.1만 |
|---|
| 2025.10.21 | ₩33,803 | ₩33,803 | ₩33,696 | ₩33,790 | -0.04% | 26만 |
|---|
| 2025.10.20 | ₩33,816 | ₩33,816 | ₩33,756 | ₩33,790 | -0.08% | 24.8만 |
|---|
| 2025.10.17 | ₩33,790 | ₩33,803 | ₩33,736 | ₩33,803 | +0.04% | 18.8만 |
|---|
| 2025.10.16 | ₩33,723 | ₩33,803 | ₩33,723 | ₩33,790 | +0.20% | 50.3만 |
|---|
| 2025.10.15 | ₩33,776 | ₩33,776 | ₩33,736 | ₩33,750 | -0.08% | 15.8만 |
|---|
| 2025.10.14 | ₩33,816 | ₩33,816 | ₩33,728 | ₩33,750 | -0.20% | 20.3만 |
|---|
| 2025.10.13 | ₩33,723 | ₩33,790 | ₩33,716 | ₩33,790 | +0.20% | 19.1만 |
|---|
| 2025.10.10 | ₩33,750 | ₩33,750 | ₩33,696 | ₩33,696 | -0.16% | 27.1만 |
|---|