시장 데이터를 불러오는 중
전체 종목
AB Tax-Aware Long Municipal ETF 과거 주가
AB Tax-Aware Long Municipal ETF · TAFL · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
AB Tax-Aware Long Municipal ETF · TAFL · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩31,182 | ₩31,209 | ₩31,182 | ₩31,189 | +0.02% | 5.4천 |
| 2026.10.08 | ₩30,878 | ₩31,062 | ₩30,878 | ₩31,062 | +0.59% | 9.6천 |
| 2026.10.07 | ₩30,914 | ₩30,995 | ₩30,901 | ₩30,921 | +0.02% | 3.4천 |
| 2026.10.06 | ₩31,182 | ₩31,276 | ₩31,035 | ₩31,075 | -0.34% | 23.9만 |
| 2026.10.05 | ₩31,182 | ₩31,330 | ₩31,142 | ₩31,289 | +0.34% | 1.4만 |
| 2026.10.02 | ₩31,598 | ₩31,611 | ₩31,135 | ₩31,149 | -1.42% | 2.3만 |
| 2026.10.01 | ₩31,263 | ₩31,417 | ₩31,236 | ₩31,303 | +0.13% | 1.4만 |
| 2026.09.30 | ₩31,263 | ₩31,852 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩31,332 |
| +0.22% |
| 16.1만 |
| 2026.09.29 | ₩31,129 | ₩31,182 | ₩30,968 | ₩31,001 | -0.41% | 9.2천 |
|---|
| 2026.09.28 | ₩31,303 | ₩31,303 | ₩31,095 | ₩31,256 | -0.15% | 3.1만 |
|---|
| 2026.09.25 | ₩31,651 | ₩31,651 | ₩31,423 | ₩31,571 | -0.25% | 4천 |
|---|
| 2026.09.24 | ₩31,866 | ₩31,866 | ₩31,638 | ₩31,671 | -0.61% | 7.6천 |
|---|
| 2026.09.23 | ₩32,026 | ₩32,026 | ₩31,772 | ₩31,913 | -0.36% | 300 |
|---|
| 2026.09.22 | ₩32,187 | ₩32,227 | ₩32,167 | ₩32,167 | -0.06% | 4.2천 |
|---|
| 2026.09.21 | ₩32,281 | ₩32,281 | ₩32,053 | ₩32,160 | -0.37% | 1.1만 |
|---|
| 2026.09.18 | ₩32,187 | ₩32,227 | ₩32,187 | ₩32,221 | +0.10% | 700 |
|---|
| 2026.09.17 | ₩32,301 | ₩32,301 | ₩32,227 | ₩32,248 | -0.17% | 8.7천 |
|---|
| 2026.09.16 | ₩32,053 | ₩32,100 | ₩32,053 | ₩32,100 | +0.15% | 700 |
|---|
| 2026.09.15 | ₩32,174 | ₩32,174 | ₩32,067 | ₩32,067 | -0.33% | 9.8만 |
|---|
| 2026.09.14 | ₩32,185 | ₩32,281 | ₩32,134 | ₩32,174 | -0.03% | 1.1만 |
|---|
| 2026.09.11 | ₩32,254 | ₩32,375 | ₩32,120 | ₩32,248 | -0.02% | 13.8만 |
|---|
| 2026.09.10 | ₩32,120 | ₩32,249 | ₩32,120 | ₩32,155 | +0.11% | 1.5만 |
|---|
| 2026.09.09 | ₩32,650 | ₩32,737 | ₩32,502 | ₩32,510 | -0.43% | 7.7천 |
|---|
| 2026.09.08 | ₩32,670 | ₩32,670 | ₩32,562 | ₩32,616 | -0.16% | 3.7천 |
|---|
| 2026.09.04 | ₩32,656 | ₩32,763 | ₩32,656 | ₩32,663 | +0.02% | 1.4만 |
|---|
| 2026.09.03 | ₩32,777 | ₩32,777 | ₩32,583 | ₩32,583 | -0.59% | 4.2천 |
|---|
| 2026.09.02 | ₩32,844 | ₩32,844 | ₩32,670 | ₩32,723 | -0.37% | 3.2만 |
|---|
| 2026.09.01 | ₩32,718 | ₩32,777 | ₩32,629 | ₩32,650 | -0.21% | 2.6만 |
|---|
| 2026.08.31 | ₩32,938 | ₩32,958 | ₩32,938 | ₩32,944 | +0.02% | 600 |
|---|
| 2026.08.28 | ₩33,085 | ₩33,112 | ₩33,018 | ₩33,018 | -0.20% | 4.3천 |
|---|
| 2026.08.27 | ₩33,112 | ₩33,112 | ₩33,065 | ₩33,065 | -0.14% | 1.5천 |
|---|
| 2026.08.26 | ₩33,139 | ₩33,139 | ₩33,085 | ₩33,098 | -0.12% | 1.6천 |
|---|
| 2026.08.25 | ₩33,139 | ₩33,159 | ₩33,139 | ₩33,159 | +0.06% | 300 |
|---|
| 2026.08.24 | ₩33,145 | ₩33,145 | ₩32,997 | ₩33,072 | -0.22% | 2.6만 |
|---|
| 2026.08.21 | ₩33,139 | ₩33,172 | ₩33,112 | ₩33,165 | +0.08% | 5.7천 |
|---|
| 2026.08.20 | ₩33,098 | ₩33,206 | ₩33,098 | ₩33,206 | +0.32% | 5.5천 |
|---|
| 2026.08.19 | ₩33,246 | ₩33,246 | ₩33,206 | ₩33,232 | -0.04% | 1.1만 |
|---|
| 2026.08.18 | ₩33,145 | ₩33,145 | ₩33,085 | ₩33,125 | -0.06% | 2.1만 |
|---|
| 2026.08.17 | ₩33,232 | ₩33,286 | ₩33,152 | ₩33,273 | +0.12% | 6.5만 |
|---|
| 2026.08.14 | ₩33,313 | ₩33,380 | ₩33,266 | ₩33,340 | +0.08% | 2.3만 |
|---|
| 2026.08.13 | ₩33,299 | ₩33,407 | ₩33,246 | ₩33,273 | -0.08% | 12.5만 |
|---|
| 2026.08.12 | ₩33,286 | ₩33,286 | ₩33,270 | ₩33,270 | -0.05% | 6.7천 |
|---|
| 2026.08.11 | ₩33,259 | ₩33,273 | ₩33,259 | ₩33,259 | 0.00% | 10.2만 |
|---|
| 2026.08.10 | ₩33,232 | ₩33,271 | ₩33,219 | ₩33,232 | 0.00% | 2.9천 |
|---|
| 2026.08.07 | ₩33,313 | ₩33,313 | ₩33,139 | ₩33,266 | -0.14% | 3만 |
|---|
| 2026.08.06 | ₩33,246 | ₩33,286 | ₩33,165 | ₩33,165 | -0.24% | 3.3만 |
|---|
| 2026.08.05 | ₩33,186 | ₩33,286 | ₩33,179 | ₩33,192 | +0.02% | 1.7만 |
|---|
| 2026.08.04 | ₩33,152 | ₩33,246 | ₩33,152 | ₩33,226 | +0.22% | 9천 |
|---|
| 2026.08.03 | ₩33,152 | ₩33,152 | ₩33,045 | ₩33,092 | -0.18% | 1.4만 |
|---|
| 2026.07.31 | ₩33,098 | ₩33,147 | ₩33,098 | ₩33,147 | +0.15% | 200 |
|---|
| 2026.07.30 | ₩33,152 | ₩33,179 | ₩33,139 | ₩33,179 | +0.08% | 3.5천 |
|---|
| 2026.07.29 | ₩33,286 | ₩33,313 | ₩33,165 | ₩33,165 | -0.36% | 7.9천 |
|---|
| 2026.07.28 | ₩33,286 | ₩33,340 | ₩33,286 | ₩33,326 | +0.12% | 1.5천 |
|---|
| 2026.07.27 | ₩33,326 | ₩33,326 | ₩33,295 | ₩33,295 | -0.09% | 1.3천 |
|---|
| 2026.07.24 | ₩33,273 | ₩33,313 | ₩33,232 | ₩33,232 | -0.12% | 2.3천 |
|---|
| 2026.07.23 | ₩33,246 | ₩33,246 | ₩33,058 | ₩33,064 | -0.55% | 1.6만 |
|---|
| 2026.07.22 | ₩33,387 | ₩33,387 | ₩33,387 | ₩33,387 | 0.00% | 1.1천 |
|---|
| 2026.07.21 | ₩33,487 | ₩33,487 | ₩33,467 | ₩33,467 | -0.06% | 1.1천 |
|---|
| 2026.07.20 | ₩33,581 | ₩33,581 | ₩33,534 | ₩33,534 | -0.14% | 500 |
|---|
| 2026.07.17 | ₩33,601 | ₩33,601 | ₩33,601 | ₩33,601 | 0.00% | 100 |
|---|
| 2026.07.16 | ₩33,574 | ₩33,601 | ₩33,574 | ₩33,601 | +0.08% | 1.5천 |
|---|
| 2026.07.15 | ₩33,681 | ₩33,688 | ₩33,655 | ₩33,655 | -0.08% | 2.1천 |
|---|
| 2026.07.14 | ₩33,755 | ₩33,755 | ₩33,708 | ₩33,708 | -0.14% | 3.9천 |
|---|
| 2026.07.13 | ₩33,688 | ₩33,702 | ₩33,661 | ₩33,661 | -0.08% | 1.7천 |
|---|
| 2026.07.10 | ₩33,661 | ₩33,708 | ₩33,661 | ₩33,708 | +0.14% | 1천 |
|---|
| 2026.07.09 | ₩33,728 | ₩33,755 | ₩33,695 | ₩33,695 | -0.10% | 4.4천 |
|---|
| 2026.07.08 | ₩33,635 | ₩33,688 | ₩33,635 | ₩33,655 | +0.06% | 6.1천 |
|---|
| 2026.07.07 | ₩33,755 | ₩33,755 | ₩33,748 | ₩33,748 | -0.02% | 700 |
|---|
| 2026.07.06 | ₩33,822 | ₩33,862 | ₩33,782 | ₩33,856 | +0.10% | 1.3만 |
|---|
| 2026.07.02 | ₩33,795 | ₩33,849 | ₩33,795 | ₩33,809 | +0.04% | 3.1천 |
|---|
| 2026.07.01 | ₩33,715 | ₩33,822 | ₩33,715 | ₩33,809 | +0.28% | 5.7천 |
|---|
| 2026.06.30 | ₩33,916 | ₩33,968 | ₩33,889 | ₩33,949 | +0.10% | 4.9천 |
|---|
| 2026.06.29 | ₩34,050 | ₩34,050 | ₩33,876 | ₩33,963 | -0.26% | 1.2천 |
|---|
| 2026.06.26 | ₩33,862 | ₩33,877 | ₩33,836 | ₩33,877 | +0.04% | 2.5천 |
|---|
| 2026.06.25 | ₩33,829 | ₩33,903 | ₩33,829 | ₩33,849 | +0.06% | 3.8천 |
|---|
| 2026.06.24 | ₩33,809 | ₩33,916 | ₩33,802 | ₩33,802 | -0.02% | 2.7천 |
|---|
| 2026.06.23 | ₩33,742 | ₩33,782 | ₩33,688 | ₩33,702 | -0.12% | 8.8천 |
|---|
| 2026.06.22 | ₩33,728 | ₩33,822 | ₩33,719 | ₩33,748 | +0.06% | 8.9천 |
|---|
| 2026.06.18 | ₩33,728 | ₩33,742 | ₩33,715 | ₩33,722 | -0.02% | 2.1천 |
|---|
| 2026.06.17 | ₩33,681 | ₩33,702 | ₩33,641 | ₩33,648 | -0.10% | 6.7천 |
|---|
| 2026.06.16 | ₩33,648 | ₩33,822 | ₩33,641 | ₩33,648 | 0.00% | 1.2만 |
|---|
| 2026.06.15 | ₩33,668 | ₩33,702 | ₩33,628 | ₩33,628 | -0.12% | 1.3천 |
|---|
| 2026.06.12 | ₩33,567 | ₩33,608 | ₩33,527 | ₩33,588 | +0.06% | 3.7천 |
|---|
| 2026.06.11 | ₩33,648 | ₩33,728 | ₩33,648 | ₩33,708 | +0.18% | 1.2만 |
|---|
| 2026.06.10 | ₩33,681 | ₩33,681 | ₩33,589 | ₩33,589 | -0.27% | 2.5만 |
|---|
| 2026.06.09 | ₩33,702 | ₩33,715 | ₩33,648 | ₩33,675 | -0.08% | 2.8만 |
|---|
| 2026.06.08 | ₩33,675 | ₩33,755 | ₩33,594 | ₩33,641 | -0.10% | 3.5만 |
|---|
| 2026.06.05 | ₩33,541 | ₩33,608 | ₩33,514 | ₩33,608 | +0.20% | 8천 |
|---|
| 2026.06.04 | ₩33,628 | ₩33,635 | ₩33,608 | ₩33,635 | +0.02% | 2만 |
|---|
| 2026.06.03 | ₩33,554 | ₩33,702 | ₩33,541 | ₩33,594 | +0.12% | 7.6천 |
|---|
| 2026.06.02 | ₩33,621 | ₩33,688 | ₩33,581 | ₩33,635 | +0.04% | 1.9천 |
|---|
| 2026.06.01 | ₩33,419 | ₩33,487 | ₩33,299 | ₩33,474 | +0.16% | 2.3만 |
|---|
| 2026.05.29 | ₩33,541 | ₩33,621 | ₩33,541 | ₩33,581 | +0.12% | 7.9천 |
|---|
| 2026.05.28 | ₩33,420 | ₩33,601 | ₩33,420 | ₩33,554 | +0.40% | 7.7천 |
|---|
| 2026.05.27 | ₩33,420 | ₩33,487 | ₩33,420 | ₩33,480 | +0.18% | 3.1천 |
|---|
| 2026.05.26 | ₩33,380 | ₩33,434 | ₩33,380 | ₩33,413 | +0.10% | 4.3천 |
|---|
| 2026.05.22 | ₩33,259 | ₩33,273 | ₩33,232 | ₩33,261 | +0.00% | 2.7만 |
|---|
| 2026.05.21 | ₩33,092 | ₩33,232 | ₩32,938 | ₩33,208 | +0.35% | 6.1만 |
|---|
| 2026.05.20 | ₩33,165 | ₩33,273 | ₩33,165 | ₩33,226 | +0.18% | 2.2천 |
|---|
| 2026.05.19 | ₩33,125 | ₩33,192 | ₩33,057 | ₩33,132 | +0.02% | 24.1만 |
|---|
| 2026.05.18 | ₩33,206 | ₩33,259 | ₩33,179 | ₩33,238 | +0.10% | 4.3천 |
|---|
| 2026.05.15 | ₩33,145 | ₩33,226 | ₩33,139 | ₩33,226 | +0.24% | 6.4천 |
|---|
| 2026.05.14 | ₩33,460 | ₩33,487 | ₩33,427 | ₩33,440 | -0.06% | 3.8천 |
|---|
| 2026.05.13 | ₩33,501 | ₩33,547 | ₩33,447 | ₩33,470 | -0.09% | 1.1만 |
|---|
| 2026.05.12 | ₩33,407 | ₩33,574 | ₩33,407 | ₩33,521 | +0.34% | 3.1만 |
|---|
| 2026.05.11 | ₩33,541 | ₩33,554 | ₩33,514 | ₩33,514 | -0.08% | 4.8천 |
|---|
| 2026.05.08 | ₩33,554 | ₩33,574 | ₩33,521 | ₩33,521 | -0.10% | 500 |
|---|
| 2026.05.07 | ₩33,501 | ₩33,554 | ₩33,494 | ₩33,494 | -0.02% | 1.5만 |
|---|
| 2026.05.06 | ₩33,594 | ₩33,594 | ₩33,447 | ₩33,474 | -0.36% | 9.6천 |
|---|
| 2026.05.05 | ₩33,594 | ₩33,594 | ₩33,454 | ₩33,454 | -0.42% | 3.6천 |
|---|
| 2026.05.04 | ₩33,460 | ₩33,460 | ₩33,366 | ₩33,427 | -0.10% | 3천 |
|---|
| 2026.05.01 | ₩33,474 | ₩33,541 | ₩33,380 | ₩33,460 | -0.04% | 1.3만 |
|---|
| 2026.04.30 | ₩33,594 | ₩33,601 | ₩33,366 | ₩33,562 | -0.10% | 2.2만 |
|---|
| 2026.04.29 | ₩33,554 | ₩33,554 | ₩33,447 | ₩33,531 | -0.07% | 3.9천 |
|---|
| 2026.04.28 | ₩33,635 | ₩33,635 | ₩33,567 | ₩33,588 | -0.14% | 5.2천 |
|---|
| 2026.04.27 | ₩33,728 | ₩33,755 | ₩33,675 | ₩33,702 | -0.08% | 1.3천 |
|---|
| 2026.04.24 | ₩33,675 | ₩33,703 | ₩33,675 | ₩33,695 | +0.06% | 6.8천 |
|---|
| 2026.04.23 | ₩33,795 | ₩33,795 | ₩33,648 | ₩33,708 | -0.26% | 2천 |
|---|
| 2026.04.22 | ₩33,661 | ₩33,661 | ₩33,608 | ₩33,628 | -0.10% | 5.9천 |
|---|
| 2026.04.21 | ₩33,655 | ₩33,655 | ₩33,608 | ₩33,608 | -0.14% | 2.2만 |
|---|
| 2026.04.20 | ₩33,702 | ₩33,702 | ₩33,648 | ₩33,655 | -0.14% | 5.9천 |
|---|
| 2026.04.17 | ₩33,635 | ₩33,688 | ₩33,621 | ₩33,641 | +0.02% | 6.2천 |
|---|
| 2026.04.16 | ₩33,514 | ₩33,541 | ₩33,420 | ₩33,460 | -0.16% | 7.2천 |
|---|
| 2026.04.15 | ₩33,501 | ₩33,567 | ₩33,393 | ₩33,434 | -0.20% | 1만 |
|---|
| 2026.04.14 | ₩33,541 | ₩33,541 | ₩33,326 | ₩33,447 | -0.28% | 5.5만 |
|---|
| 2026.04.13 | ₩33,447 | ₩33,554 | ₩33,393 | ₩33,474 | +0.08% | 3.5만 |
|---|
| 2026.04.10 | ₩33,487 | ₩33,554 | ₩33,420 | ₩33,420 | -0.20% | 2.1만 |
|---|
| 2026.04.09 | ₩33,487 | ₩33,487 | ₩33,366 | ₩33,420 | -0.20% | 1.5만 |
|---|
| 2026.04.08 | ₩33,588 | ₩33,608 | ₩33,299 | ₩33,299 | -0.86% | 1.4만 |
|---|
| 2026.04.07 | ₩33,313 | ₩33,417 | ₩33,286 | ₩33,417 | +0.31% | 1.2만 |
|---|
| 2026.04.06 | ₩33,474 | ₩33,474 | ₩33,326 | ₩33,400 | -0.22% | 3.1만 |
|---|
| 2026.04.02 | ₩33,273 | ₩33,407 | ₩33,273 | ₩33,360 | +0.26% | 1.5만 |
|---|
| 2026.04.01 | ₩33,340 | ₩33,393 | ₩33,283 | ₩33,330 | -0.03% | 1.5만 |
|---|
| 2026.03.31 | ₩33,434 | ₩33,434 | ₩33,232 | ₩33,340 | -0.28% | 5.2만 |
|---|
| 2026.03.30 | ₩33,152 | ₩33,232 | ₩33,125 | ₩33,175 | +0.07% | 3.6만 |
|---|
| 2026.03.27 | ₩32,924 | ₩33,139 | ₩32,924 | ₩33,057 | +0.40% | 1.9만 |
|---|
| 2026.03.26 | ₩33,112 | ₩33,124 | ₩33,025 | ₩33,025 | -0.26% | 600 |
|---|
| 2026.03.25 | ₩33,139 | ₩33,232 | ₩33,072 | ₩33,152 | +0.04% | 1.7만 |
|---|
| 2026.03.24 | ₩33,179 | ₩33,179 | ₩33,018 | ₩33,018 | -0.48% | 3천 |
|---|
| 2026.03.23 | ₩33,226 | ₩33,299 | ₩33,219 | ₩33,259 | +0.10% | 7천 |
|---|
| 2026.03.20 | ₩33,420 | ₩33,420 | ₩33,125 | ₩33,139 | -0.84% | 2.7천 |
|---|
| 2026.03.19 | ₩33,474 | ₩33,567 | ₩33,460 | ₩33,547 | +0.22% | 5.8천 |
|---|
| 2026.03.18 | ₩33,578 | ₩33,608 | ₩33,567 | ₩33,574 | -0.01% | 5.6천 |
|---|
| 2026.03.17 | ₩33,581 | ₩33,648 | ₩33,581 | ₩33,628 | +0.14% | 1.4만 |
|---|
| 2026.03.16 | ₩33,621 | ₩33,621 | ₩33,554 | ₩33,561 | -0.18% | 5.8천 |
|---|
| 2026.03.13 | ₩33,420 | ₩33,527 | ₩33,420 | ₩33,523 | +0.31% | 9.2천 |
|---|
| 2026.03.12 | ₩33,501 | ₩33,501 | ₩33,400 | ₩33,400 | -0.30% | 1.4만 |
|---|
| 2026.03.11 | ₩33,541 | ₩33,581 | ₩33,507 | ₩33,507 | -0.10% | 2.2천 |
|---|
| 2026.03.10 | ₩33,655 | ₩33,661 | ₩33,574 | ₩33,574 | -0.24% | 4천 |
|---|
| 2026.03.09 | ₩33,675 | ₩33,675 | ₩33,608 | ₩33,651 | -0.07% | 3천 |
|---|
| 2026.03.06 | ₩33,688 | ₩33,688 | ₩33,567 | ₩33,647 | -0.12% | 1.4천 |
|---|
| 2026.03.05 | ₩33,581 | ₩33,675 | ₩33,581 | ₩33,675 | +0.28% | 5.4만 |
|---|
| 2026.03.04 | ₩33,702 | ₩33,769 | ₩33,702 | ₩33,728 | +0.08% | 8.4천 |
|---|
| 2026.03.03 | ₩33,675 | ₩33,675 | ₩33,621 | ₩33,655 | -0.06% | 1.4천 |
|---|
| 2026.03.02 | ₩33,869 | ₩33,869 | ₩33,818 | ₩33,842 | -0.08% | 2.5천 |
|---|
| 2026.02.27 | ₩34,238 | ₩34,238 | ₩34,058 | ₩34,070 | -0.49% | 4.2천 |
|---|
| 2026.02.26 | ₩33,976 | ₩34,043 | ₩33,976 | ₩34,043 | +0.20% | 700 |
|---|
| 2026.02.25 | ₩33,929 | ₩33,956 | ₩33,916 | ₩33,956 | +0.08% | 3.1천 |
|---|
| 2026.02.24 | ₩33,916 | ₩33,956 | ₩33,916 | ₩33,956 | +0.12% | 400 |
|---|
| 2026.02.23 | ₩33,862 | ₩33,889 | ₩33,836 | ₩33,849 | -0.04% | 4.9천 |
|---|
| 2026.02.20 | ₩33,849 | ₩33,862 | ₩33,849 | ₩33,862 | +0.04% | 3.1천 |
|---|
| 2026.02.19 | ₩33,836 | ₩33,876 | ₩33,836 | ₩33,862 | +0.08% | 4.3천 |
|---|
| 2026.02.18 | ₩33,809 | ₩33,909 | ₩33,775 | ₩33,795 | -0.04% | 2.7천 |
|---|
| 2026.02.17 | ₩33,809 | ₩33,849 | ₩33,809 | ₩33,822 | +0.04% | 1.4천 |
|---|
| 2026.02.13 | ₩33,748 | ₩33,795 | ₩33,748 | ₩33,769 | +0.06% | 900 |
|---|
| 2026.02.12 | ₩33,688 | ₩33,769 | ₩33,688 | ₩33,742 | +0.16% | 1.6만 |
|---|
| 2026.02.11 | ₩33,635 | ₩33,695 | ₩33,554 | ₩33,629 | -0.02% | 9천 |
|---|
| 2026.02.10 | ₩33,688 | ₩33,809 | ₩33,688 | ₩33,696 | +0.02% | 4.3천 |
|---|
| 2026.02.09 | ₩33,567 | ₩33,675 | ₩33,567 | ₩33,648 | +0.24% | 1.2만 |
|---|
| 2026.02.06 | ₩33,581 | ₩33,621 | ₩33,581 | ₩33,601 | +0.06% | 3.1천 |
|---|
| 2026.02.05 | ₩33,621 | ₩33,635 | ₩33,567 | ₩33,625 | +0.01% | 4.7만 |
|---|
| 2026.02.04 | ₩33,501 | ₩33,608 | ₩33,501 | ₩33,574 | +0.22% | 7.6천 |
|---|
| 2026.02.03 | ₩33,648 | ₩33,648 | ₩33,514 | ₩33,551 | -0.29% | 3.5만 |
|---|
| 2026.02.02 | ₩33,501 | ₩33,574 | ₩33,501 | ₩33,527 | +0.08% | 6.7천 |
|---|
| 2026.01.30 | ₩33,635 | ₩33,675 | ₩33,608 | ₩33,614 | -0.06% | 1.6천 |
|---|
| 2026.01.29 | ₩33,648 | ₩33,661 | ₩33,527 | ₩33,621 | -0.08% | 18.3만 |
|---|
| 2026.01.28 | ₩33,618 | ₩33,660 | ₩33,581 | ₩33,648 | +0.09% | 5.3천 |
|---|
| 2026.01.27 | ₩33,635 | ₩33,655 | ₩33,594 | ₩33,655 | +0.06% | 8.3천 |
|---|
| 2026.01.26 | ₩33,635 | ₩33,641 | ₩33,628 | ₩33,628 | -0.02% | 3.7천 |
|---|
| 2026.01.23 | ₩33,594 | ₩33,608 | ₩33,574 | ₩33,593 | -0.00% | 1.5천 |
|---|
| 2026.01.22 | ₩33,594 | ₩33,594 | ₩33,561 | ₩33,594 | 0.00% | 3.5만 |
|---|
| 2026.01.21 | ₩33,501 | ₩33,567 | ₩33,501 | ₩33,561 | +0.18% | 3.4천 |
|---|
| 2026.01.20 | ₩33,608 | ₩33,648 | ₩33,487 | ₩33,527 | -0.24% | 1.6만 |
|---|
| 2026.01.16 | ₩33,755 | ₩33,755 | ₩33,681 | ₩33,681 | -0.22% | 5만 |
|---|
| 2026.01.15 | ₩33,795 | ₩33,795 | ₩33,715 | ₩33,728 | -0.20% | 1.7천 |
|---|
| 2026.01.14 | ₩33,876 | ₩33,876 | ₩33,702 | ₩33,704 | -0.51% | 2.9만 |
|---|
| 2026.01.13 | ₩33,715 | ₩33,735 | ₩33,661 | ₩33,688 | -0.08% | 1만 |
|---|
| 2026.01.12 | ₩33,742 | ₩33,742 | ₩33,675 | ₩33,695 | -0.14% | 900 |
|---|
| 2026.01.09 | ₩33,675 | ₩33,728 | ₩33,675 | ₩33,722 | +0.14% | 800 |
|---|
| 2026.01.08 | ₩33,675 | ₩33,742 | ₩33,675 | ₩33,681 | +0.02% | 1.6천 |
|---|
| 2026.01.07 | ₩33,728 | ₩33,728 | ₩33,675 | ₩33,702 | -0.08% | 1.6천 |
|---|
| 2026.01.06 | ₩33,635 | ₩33,648 | ₩33,567 | ₩33,635 | 0.00% | 1.1만 |
|---|
| 2026.01.05 | ₩33,554 | ₩33,621 | ₩33,554 | ₩33,601 | +0.14% | 1.1만 |
|---|
| 2026.01.02 | ₩33,507 | ₩33,742 | ₩33,487 | ₩33,601 | +0.28% | 7.1만 |
|---|
| 2025.12.31 | ₩33,501 | ₩33,527 | ₩33,434 | ₩33,494 | -0.02% | 7.7천 |
|---|
| 2025.12.30 | ₩33,635 | ₩33,661 | ₩33,581 | ₩33,608 | -0.08% | 3.1천 |
|---|
| 2025.12.29 | ₩33,614 | ₩33,635 | ₩33,501 | ₩33,614 | 0.00% | 1.8만 |
|---|
| 2025.12.26 | ₩33,594 | ₩33,661 | ₩33,554 | ₩33,567 | -0.08% | 17.5만 |
|---|
| 2025.12.24 | ₩33,514 | ₩33,648 | ₩33,514 | ₩33,614 | +0.30% | 5.6천 |
|---|
| 2025.12.23 | ₩33,487 | ₩33,527 | ₩33,487 | ₩33,527 | +0.12% | 900 |
|---|
| 2025.12.22 | ₩33,467 | ₩33,514 | ₩33,464 | ₩33,487 | +0.06% | 1.5만 |
|---|
| 2025.12.19 | ₩33,514 | ₩33,514 | ₩33,434 | ₩33,467 | -0.14% | 6.3천 |
|---|
| 2025.12.18 | ₩33,514 | ₩33,514 | ₩33,447 | ₩33,454 | -0.18% | 3.2천 |
|---|
| 2025.12.17 | ₩33,501 | ₩33,501 | ₩33,467 | ₩33,467 | -0.10% | 200 |
|---|
| 2025.12.16 | ₩33,440 | ₩33,527 | ₩33,440 | ₩33,501 | +0.18% | 6.3천 |
|---|
| 2025.12.15 | ₩33,460 | ₩33,460 | ₩33,427 | ₩33,434 | -0.08% | 4천 |
|---|
| 2025.12.12 | ₩33,474 | ₩33,480 | ₩33,407 | ₩33,440 | -0.10% | 1.8천 |
|---|
| 2025.12.11 | ₩33,567 | ₩33,567 | ₩33,487 | ₩33,490 | -0.23% | 2.2만 |
|---|
| 2025.12.10 | ₩33,454 | ₩33,527 | ₩33,353 | ₩33,521 | +0.20% | 2.9천 |
|---|
| 2025.12.09 | ₩33,567 | ₩33,567 | ₩33,420 | ₩33,514 | -0.16% | 5.2천 |
|---|
| 2025.12.08 | ₩33,393 | ₩33,554 | ₩33,393 | ₩33,541 | +0.44% | 4.8만 |
|---|
| 2025.12.05 | ₩33,567 | ₩33,567 | ₩33,554 | ₩33,561 | -0.02% | 2.2천 |
|---|
| 2025.12.04 | ₩33,514 | ₩33,554 | ₩33,501 | ₩33,543 | +0.09% | 2.3천 |
|---|
| 2025.12.03 | ₩33,567 | ₩33,621 | ₩33,501 | ₩33,527 | -0.12% | 1.6천 |
|---|
| 2025.12.02 | ₩33,541 | ₩33,567 | ₩33,393 | ₩33,487 | -0.16% | 8.9천 |
|---|
| 2025.12.01 | ₩33,594 | ₩33,608 | ₩33,541 | ₩33,567 | -0.08% | 3.4천 |
|---|
| 2025.11.28 | ₩33,862 | ₩33,862 | ₩33,795 | ₩33,837 | -0.08% | 1.6천 |
|---|
| 2025.11.26 | ₩33,795 | ₩33,821 | ₩33,769 | ₩33,797 | +0.00% | 7.4천 |
|---|
| 2025.11.25 | ₩34,010 | ₩34,010 | ₩33,675 | ₩33,728 | -0.83% | 5.1천 |
|---|
| 2025.11.24 | ₩33,822 | ₩33,822 | ₩33,702 | ₩33,715 | -0.32% | 6.2천 |
|---|
| 2025.11.21 | ₩33,769 | ₩33,809 | ₩33,715 | ₩33,715 | -0.16% | 3.8천 |
|---|
| 2025.11.20 | ₩33,715 | ₩33,822 | ₩33,661 | ₩33,675 | -0.12% | 1.1만 |
|---|
| 2025.11.19 | ₩33,755 | ₩33,755 | ₩33,635 | ₩33,635 | -0.36% | 1.6천 |
|---|
| 2025.11.18 | ₩33,822 | ₩33,822 | ₩33,688 | ₩33,735 | -0.26% | 4.5천 |
|---|
| 2025.11.17 | ₩33,715 | ₩33,728 | ₩33,648 | ₩33,661 | -0.16% | 5.8천 |
|---|
| 2025.11.14 | ₩33,755 | ₩33,755 | ₩33,661 | ₩33,661 | -0.28% | 4.2천 |
|---|
| 2025.11.13 | ₩33,769 | ₩33,769 | ₩33,728 | ₩33,728 | -0.12% | 700 |
|---|
| 2025.11.12 | ₩33,862 | ₩33,862 | ₩33,798 | ₩33,798 | -0.19% | 6.8천 |
|---|
| 2025.11.11 | ₩33,862 | ₩33,916 | ₩33,862 | ₩33,916 | +0.16% | 400 |
|---|
| 2025.11.10 | ₩33,795 | ₩33,795 | ₩33,795 | ₩33,795 | 0.00% | 200 |
|---|
| 2025.11.07 | ₩33,798 | ₩33,849 | ₩33,775 | ₩33,775 | -0.07% | 1.8천 |
|---|
| 2025.11.06 | ₩33,795 | ₩33,822 | ₩33,728 | ₩33,789 | -0.02% | 23.9만 |
|---|
| 2025.11.05 | ₩33,755 | ₩33,755 | ₩33,675 | ₩33,715 | -0.12% | 4.2천 |
|---|
| 2025.11.04 | ₩33,782 | ₩33,782 | ₩33,782 | ₩33,782 | 0.00% | 100 |
|---|
| 2025.11.03 | ₩33,728 | ₩33,769 | ₩33,715 | ₩33,723 | -0.02% | 800 |
|---|
| 2025.10.31 | ₩33,872 | ₩34,157 | ₩33,849 | ₩33,929 | +0.17% | 2.7만 |
|---|
| 2025.10.30 | ₩33,769 | ₩33,876 | ₩33,769 | ₩33,849 | +0.24% | 3.1만 |
|---|
| 2025.10.29 | ₩33,916 | ₩33,916 | ₩33,849 | ₩33,850 | -0.19% | 5.8만 |
|---|
| 2025.10.28 | ₩33,956 | ₩34,050 | ₩33,923 | ₩33,923 | -0.10% | 5.3만 |
|---|
| 2025.10.27 | ₩33,904 | ₩33,943 | ₩33,903 | ₩33,923 | +0.06% | 1.4천 |
|---|
| 2025.10.24 | ₩33,928 | ₩33,949 | ₩33,876 | ₩33,923 | -0.02% | 5.1천 |
|---|
| 2025.10.23 | ₩33,862 | ₩33,970 | ₩33,862 | ₩33,889 | +0.08% | 3.8천 |
|---|
| 2025.10.22 | ₩33,929 | ₩34,037 | ₩33,916 | ₩33,936 | +0.02% | 5.6천 |
|---|
| 2025.10.21 | ₩33,916 | ₩33,956 | ₩33,889 | ₩33,889 | -0.08% | 1.2천 |
|---|
| 2025.10.20 | ₩33,943 | ₩34,037 | ₩33,894 | ₩33,903 | -0.12% | 1.2만 |
|---|
| 2025.10.17 | ₩33,836 | ₩33,929 | ₩33,822 | ₩33,889 | +0.16% | 1.5만 |
|---|
| 2025.10.16 | ₩33,742 | ₩33,896 | ₩33,742 | ₩33,822 | +0.24% | 2.5천 |
|---|
| 2025.10.15 | ₩33,862 | ₩33,862 | ₩33,702 | ₩33,822 | -0.12% | 5.1천 |
|---|
| 2025.10.14 | ₩33,696 | ₩33,782 | ₩33,675 | ₩33,702 | +0.02% | 1.2만 |
|---|
| 2025.10.13 | ₩33,594 | ₩33,849 | ₩33,594 | ₩33,708 | +0.34% | 1.8만 |
|---|
| 2025.10.10 | ₩33,608 | ₩33,621 | ₩33,550 | ₩33,618 | +0.03% | 2.6천 |
|---|