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 | ₩31,074 | ₩31,101 | ₩31,074 | ₩31,081 | +0.02% | 5.4천 |
| 2026.10.08 | ₩30,771 | ₩30,954 | ₩30,771 | ₩30,954 | +0.59% | 9.6천 |
| 2026.10.07 | ₩30,807 | ₩30,887 | ₩30,794 | ₩30,814 | +0.02% | 3.4천 |
| 2026.10.06 | ₩31,074 | ₩31,168 | ₩30,927 | ₩30,967 | -0.34% | 23.9만 |
| 2026.10.05 | ₩31,074 | ₩31,221 | ₩31,034 | ₩31,181 | +0.34% | 1.4만 |
| 2026.10.02 | ₩31,488 | ₩31,502 | ₩31,028 | ₩31,041 | -1.42% | 2.3만 |
| 2026.10.01 | ₩31,154 | ₩31,308 | ₩31,128 | ₩31,194 | +0.13% | 1.4만 |
| 2026.09.30 | ₩31,154 | ₩31,742 | ₩31,148 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩31,224 |
| +0.22% |
| 16.1만 |
| 2026.09.29 | ₩31,021 | ₩31,074 | ₩30,861 | ₩30,894 | -0.41% | 9.2천 |
|---|
| 2026.09.28 | ₩31,194 | ₩31,194 | ₩30,987 | ₩31,148 | -0.15% | 3.1만 |
|---|
| 2026.09.25 | ₩31,542 | ₩31,542 | ₩31,315 | ₩31,462 | -0.25% | 4천 |
|---|
| 2026.09.24 | ₩31,755 | ₩31,755 | ₩31,528 | ₩31,562 | -0.61% | 7.6천 |
|---|
| 2026.09.23 | ₩31,916 | ₩31,916 | ₩31,662 | ₩31,802 | -0.36% | 300 |
|---|
| 2026.09.22 | ₩32,076 | ₩32,116 | ₩32,056 | ₩32,056 | -0.06% | 4.2천 |
|---|
| 2026.09.21 | ₩32,169 | ₩32,169 | ₩31,942 | ₩32,049 | -0.37% | 1.1만 |
|---|
| 2026.09.18 | ₩32,076 | ₩32,116 | ₩32,076 | ₩32,109 | +0.10% | 700 |
|---|
| 2026.09.17 | ₩32,189 | ₩32,189 | ₩32,116 | ₩32,136 | -0.17% | 8.7천 |
|---|
| 2026.09.16 | ₩31,942 | ₩31,989 | ₩31,942 | ₩31,989 | +0.15% | 700 |
|---|
| 2026.09.15 | ₩32,062 | ₩32,062 | ₩31,956 | ₩31,956 | -0.33% | 9.8만 |
|---|
| 2026.09.14 | ₩32,073 | ₩32,169 | ₩32,022 | ₩32,062 | -0.03% | 1.1만 |
|---|
| 2026.09.11 | ₩32,143 | ₩32,263 | ₩32,009 | ₩32,136 | -0.02% | 13.8만 |
|---|
| 2026.09.10 | ₩32,009 | ₩32,137 | ₩32,009 | ₩32,044 | +0.11% | 1.5만 |
|---|
| 2026.09.09 | ₩32,537 | ₩32,623 | ₩32,390 | ₩32,398 | -0.43% | 7.7천 |
|---|
| 2026.09.08 | ₩32,557 | ₩32,557 | ₩32,450 | ₩32,503 | -0.16% | 3.7천 |
|---|
| 2026.09.04 | ₩32,543 | ₩32,650 | ₩32,543 | ₩32,550 | +0.02% | 1.4만 |
|---|
| 2026.09.03 | ₩32,663 | ₩32,663 | ₩32,470 | ₩32,470 | -0.59% | 4.2천 |
|---|
| 2026.09.02 | ₩32,730 | ₩32,730 | ₩32,557 | ₩32,610 | -0.37% | 3.2만 |
|---|
| 2026.09.01 | ₩32,605 | ₩32,663 | ₩32,517 | ₩32,537 | -0.21% | 2.6만 |
|---|
| 2026.08.31 | ₩32,824 | ₩32,844 | ₩32,824 | ₩32,830 | +0.02% | 600 |
|---|
| 2026.08.28 | ₩32,971 | ₩32,997 | ₩32,904 | ₩32,904 | -0.20% | 4.3천 |
|---|
| 2026.08.27 | ₩32,997 | ₩32,997 | ₩32,951 | ₩32,951 | -0.14% | 1.5천 |
|---|
| 2026.08.26 | ₩33,024 | ₩33,024 | ₩32,971 | ₩32,984 | -0.12% | 1.6천 |
|---|
| 2026.08.25 | ₩33,024 | ₩33,044 | ₩33,024 | ₩33,044 | +0.06% | 300 |
|---|
| 2026.08.24 | ₩33,031 | ₩33,031 | ₩32,882 | ₩32,957 | -0.22% | 2.6만 |
|---|
| 2026.08.21 | ₩33,024 | ₩33,057 | ₩32,997 | ₩33,051 | +0.08% | 5.7천 |
|---|
| 2026.08.20 | ₩32,984 | ₩33,091 | ₩32,984 | ₩33,091 | +0.32% | 5.5천 |
|---|
| 2026.08.19 | ₩33,131 | ₩33,131 | ₩33,091 | ₩33,117 | -0.04% | 1.1만 |
|---|
| 2026.08.18 | ₩33,031 | ₩33,031 | ₩32,971 | ₩33,011 | -0.06% | 2.1만 |
|---|
| 2026.08.17 | ₩33,117 | ₩33,171 | ₩33,037 | ₩33,157 | +0.12% | 6.5만 |
|---|
| 2026.08.14 | ₩33,198 | ₩33,264 | ₩33,151 | ₩33,224 | +0.08% | 2.3만 |
|---|
| 2026.08.13 | ₩33,184 | ₩33,291 | ₩33,131 | ₩33,157 | -0.08% | 12.5만 |
|---|
| 2026.08.12 | ₩33,171 | ₩33,171 | ₩33,155 | ₩33,155 | -0.05% | 6.7천 |
|---|
| 2026.08.11 | ₩33,144 | ₩33,157 | ₩33,144 | ₩33,144 | 0.00% | 10.2만 |
|---|
| 2026.08.10 | ₩33,117 | ₩33,156 | ₩33,104 | ₩33,117 | 0.00% | 2.9천 |
|---|
| 2026.08.07 | ₩33,198 | ₩33,198 | ₩33,024 | ₩33,151 | -0.14% | 3만 |
|---|
| 2026.08.06 | ₩33,131 | ₩33,171 | ₩33,051 | ₩33,051 | -0.24% | 3.3만 |
|---|
| 2026.08.05 | ₩33,071 | ₩33,171 | ₩33,064 | ₩33,077 | +0.02% | 1.7만 |
|---|
| 2026.08.04 | ₩33,037 | ₩33,131 | ₩33,037 | ₩33,111 | +0.22% | 9천 |
|---|
| 2026.08.03 | ₩33,037 | ₩33,037 | ₩32,930 | ₩32,977 | -0.18% | 1.4만 |
|---|
| 2026.07.31 | ₩32,984 | ₩33,032 | ₩32,984 | ₩33,032 | +0.15% | 200 |
|---|
| 2026.07.30 | ₩33,037 | ₩33,064 | ₩33,024 | ₩33,064 | +0.08% | 3.5천 |
|---|
| 2026.07.29 | ₩33,171 | ₩33,198 | ₩33,051 | ₩33,051 | -0.36% | 7.9천 |
|---|
| 2026.07.28 | ₩33,171 | ₩33,224 | ₩33,171 | ₩33,211 | +0.12% | 1.5천 |
|---|
| 2026.07.27 | ₩33,211 | ₩33,211 | ₩33,180 | ₩33,180 | -0.09% | 1.3천 |
|---|
| 2026.07.24 | ₩33,157 | ₩33,198 | ₩33,117 | ₩33,117 | -0.12% | 2.3천 |
|---|
| 2026.07.23 | ₩33,131 | ₩33,131 | ₩32,944 | ₩32,949 | -0.55% | 1.6만 |
|---|
| 2026.07.22 | ₩33,271 | ₩33,271 | ₩33,271 | ₩33,271 | 0.00% | 1.1천 |
|---|
| 2026.07.21 | ₩33,371 | ₩33,371 | ₩33,351 | ₩33,351 | -0.06% | 1.1천 |
|---|
| 2026.07.20 | ₩33,465 | ₩33,465 | ₩33,418 | ₩33,418 | -0.14% | 500 |
|---|
| 2026.07.17 | ₩33,485 | ₩33,485 | ₩33,485 | ₩33,485 | 0.00% | 100 |
|---|
| 2026.07.16 | ₩33,458 | ₩33,485 | ₩33,458 | ₩33,485 | +0.08% | 1.5천 |
|---|
| 2026.07.15 | ₩33,565 | ₩33,571 | ₩33,538 | ₩33,538 | -0.08% | 2.1천 |
|---|
| 2026.07.14 | ₩33,638 | ₩33,638 | ₩33,591 | ₩33,591 | -0.14% | 3.9천 |
|---|
| 2026.07.13 | ₩33,571 | ₩33,585 | ₩33,545 | ₩33,545 | -0.08% | 1.7천 |
|---|
| 2026.07.10 | ₩33,545 | ₩33,591 | ₩33,545 | ₩33,591 | +0.14% | 1천 |
|---|
| 2026.07.09 | ₩33,612 | ₩33,638 | ₩33,578 | ₩33,578 | -0.10% | 4.4천 |
|---|
| 2026.07.08 | ₩33,518 | ₩33,571 | ₩33,518 | ₩33,538 | +0.06% | 6.1천 |
|---|
| 2026.07.07 | ₩33,638 | ₩33,638 | ₩33,632 | ₩33,632 | -0.02% | 700 |
|---|
| 2026.07.06 | ₩33,705 | ₩33,745 | ₩33,665 | ₩33,738 | +0.10% | 1.3만 |
|---|
| 2026.07.02 | ₩33,678 | ₩33,732 | ₩33,678 | ₩33,692 | +0.04% | 3.1천 |
|---|
| 2026.07.01 | ₩33,598 | ₩33,705 | ₩33,598 | ₩33,692 | +0.28% | 5.7천 |
|---|
| 2026.06.30 | ₩33,798 | ₩33,851 | ₩33,772 | ₩33,832 | +0.10% | 4.9천 |
|---|
| 2026.06.29 | ₩33,932 | ₩33,932 | ₩33,758 | ₩33,845 | -0.26% | 1.2천 |
|---|
| 2026.06.26 | ₩33,745 | ₩33,760 | ₩33,718 | ₩33,760 | +0.04% | 2.5천 |
|---|
| 2026.06.25 | ₩33,712 | ₩33,785 | ₩33,712 | ₩33,732 | +0.06% | 3.8천 |
|---|
| 2026.06.24 | ₩33,692 | ₩33,798 | ₩33,685 | ₩33,685 | -0.02% | 2.7천 |
|---|
| 2026.06.23 | ₩33,625 | ₩33,665 | ₩33,571 | ₩33,585 | -0.12% | 8.8천 |
|---|
| 2026.06.22 | ₩33,612 | ₩33,705 | ₩33,602 | ₩33,632 | +0.06% | 8.9천 |
|---|
| 2026.06.18 | ₩33,612 | ₩33,625 | ₩33,598 | ₩33,605 | -0.02% | 2.1천 |
|---|
| 2026.06.17 | ₩33,565 | ₩33,585 | ₩33,525 | ₩33,531 | -0.10% | 6.7천 |
|---|
| 2026.06.16 | ₩33,531 | ₩33,705 | ₩33,525 | ₩33,531 | 0.00% | 1.2만 |
|---|
| 2026.06.15 | ₩33,551 | ₩33,585 | ₩33,511 | ₩33,511 | -0.12% | 1.3천 |
|---|
| 2026.06.12 | ₩33,451 | ₩33,491 | ₩33,411 | ₩33,471 | +0.06% | 3.7천 |
|---|
| 2026.06.11 | ₩33,531 | ₩33,612 | ₩33,531 | ₩33,591 | +0.18% | 1.2만 |
|---|
| 2026.06.10 | ₩33,565 | ₩33,565 | ₩33,473 | ₩33,473 | -0.27% | 2.5만 |
|---|
| 2026.06.09 | ₩33,585 | ₩33,598 | ₩33,531 | ₩33,558 | -0.08% | 2.8만 |
|---|
| 2026.06.08 | ₩33,558 | ₩33,638 | ₩33,478 | ₩33,525 | -0.10% | 3.5만 |
|---|
| 2026.06.05 | ₩33,425 | ₩33,491 | ₩33,398 | ₩33,491 | +0.20% | 8천 |
|---|
| 2026.06.04 | ₩33,511 | ₩33,518 | ₩33,491 | ₩33,518 | +0.02% | 2만 |
|---|
| 2026.06.03 | ₩33,438 | ₩33,585 | ₩33,425 | ₩33,478 | +0.12% | 7.6천 |
|---|
| 2026.06.02 | ₩33,505 | ₩33,571 | ₩33,465 | ₩33,518 | +0.04% | 1.9천 |
|---|
| 2026.06.01 | ₩33,303 | ₩33,371 | ₩33,184 | ₩33,358 | +0.16% | 2.3만 |
|---|
| 2026.05.29 | ₩33,425 | ₩33,505 | ₩33,425 | ₩33,465 | +0.12% | 7.9천 |
|---|
| 2026.05.28 | ₩33,304 | ₩33,485 | ₩33,304 | ₩33,438 | +0.40% | 7.7천 |
|---|
| 2026.05.27 | ₩33,304 | ₩33,371 | ₩33,304 | ₩33,364 | +0.18% | 3.1천 |
|---|
| 2026.05.26 | ₩33,264 | ₩33,318 | ₩33,264 | ₩33,298 | +0.10% | 4.3천 |
|---|
| 2026.05.22 | ₩33,144 | ₩33,157 | ₩33,117 | ₩33,145 | +0.00% | 2.7만 |
|---|
| 2026.05.21 | ₩32,977 | ₩33,117 | ₩32,824 | ₩33,093 | +0.35% | 6.1만 |
|---|
| 2026.05.20 | ₩33,051 | ₩33,157 | ₩33,051 | ₩33,111 | +0.18% | 2.2천 |
|---|
| 2026.05.19 | ₩33,011 | ₩33,077 | ₩32,942 | ₩33,017 | +0.02% | 24.1만 |
|---|
| 2026.05.18 | ₩33,091 | ₩33,144 | ₩33,064 | ₩33,123 | +0.10% | 4.3천 |
|---|
| 2026.05.15 | ₩33,031 | ₩33,111 | ₩33,024 | ₩33,111 | +0.24% | 6.4천 |
|---|
| 2026.05.14 | ₩33,344 | ₩33,371 | ₩33,311 | ₩33,324 | -0.06% | 3.8천 |
|---|
| 2026.05.13 | ₩33,385 | ₩33,431 | ₩33,331 | ₩33,354 | -0.09% | 1.1만 |
|---|
| 2026.05.12 | ₩33,291 | ₩33,458 | ₩33,291 | ₩33,405 | +0.34% | 3.1만 |
|---|
| 2026.05.11 | ₩33,425 | ₩33,438 | ₩33,398 | ₩33,398 | -0.08% | 4.8천 |
|---|
| 2026.05.08 | ₩33,438 | ₩33,458 | ₩33,405 | ₩33,405 | -0.10% | 500 |
|---|
| 2026.05.07 | ₩33,385 | ₩33,438 | ₩33,378 | ₩33,378 | -0.02% | 1.5만 |
|---|
| 2026.05.06 | ₩33,478 | ₩33,478 | ₩33,331 | ₩33,358 | -0.36% | 9.6천 |
|---|
| 2026.05.05 | ₩33,478 | ₩33,478 | ₩33,338 | ₩33,338 | -0.42% | 3.6천 |
|---|
| 2026.05.04 | ₩33,344 | ₩33,344 | ₩33,251 | ₩33,311 | -0.10% | 3천 |
|---|
| 2026.05.01 | ₩33,358 | ₩33,425 | ₩33,264 | ₩33,344 | -0.04% | 1.3만 |
|---|
| 2026.04.30 | ₩33,478 | ₩33,485 | ₩33,251 | ₩33,446 | -0.10% | 2.2만 |
|---|
| 2026.04.29 | ₩33,438 | ₩33,438 | ₩33,331 | ₩33,415 | -0.07% | 3.9천 |
|---|
| 2026.04.28 | ₩33,518 | ₩33,518 | ₩33,451 | ₩33,471 | -0.14% | 5.2천 |
|---|
| 2026.04.27 | ₩33,612 | ₩33,638 | ₩33,558 | ₩33,585 | -0.08% | 1.3천 |
|---|
| 2026.04.24 | ₩33,558 | ₩33,586 | ₩33,558 | ₩33,578 | +0.06% | 6.8천 |
|---|
| 2026.04.23 | ₩33,678 | ₩33,678 | ₩33,531 | ₩33,591 | -0.26% | 2천 |
|---|
| 2026.04.22 | ₩33,545 | ₩33,545 | ₩33,491 | ₩33,511 | -0.10% | 5.9천 |
|---|
| 2026.04.21 | ₩33,538 | ₩33,538 | ₩33,491 | ₩33,491 | -0.14% | 2.2만 |
|---|
| 2026.04.20 | ₩33,585 | ₩33,585 | ₩33,531 | ₩33,538 | -0.14% | 5.9천 |
|---|
| 2026.04.17 | ₩33,518 | ₩33,571 | ₩33,505 | ₩33,525 | +0.02% | 6.2천 |
|---|
| 2026.04.16 | ₩33,398 | ₩33,425 | ₩33,304 | ₩33,344 | -0.16% | 7.2천 |
|---|
| 2026.04.15 | ₩33,385 | ₩33,451 | ₩33,278 | ₩33,318 | -0.20% | 1만 |
|---|
| 2026.04.14 | ₩33,425 | ₩33,425 | ₩33,211 | ₩33,331 | -0.28% | 5.5만 |
|---|
| 2026.04.13 | ₩33,331 | ₩33,438 | ₩33,278 | ₩33,358 | +0.08% | 3.5만 |
|---|
| 2026.04.10 | ₩33,371 | ₩33,438 | ₩33,304 | ₩33,304 | -0.20% | 2.1만 |
|---|
| 2026.04.09 | ₩33,371 | ₩33,371 | ₩33,251 | ₩33,304 | -0.20% | 1.5만 |
|---|
| 2026.04.08 | ₩33,471 | ₩33,491 | ₩33,184 | ₩33,184 | -0.86% | 1.4만 |
|---|
| 2026.04.07 | ₩33,198 | ₩33,302 | ₩33,171 | ₩33,302 | +0.31% | 1.2만 |
|---|
| 2026.04.06 | ₩33,358 | ₩33,358 | ₩33,211 | ₩33,284 | -0.22% | 3.1만 |
|---|
| 2026.04.02 | ₩33,157 | ₩33,291 | ₩33,157 | ₩33,244 | +0.26% | 1.5만 |
|---|
| 2026.04.01 | ₩33,224 | ₩33,278 | ₩33,168 | ₩33,215 | -0.03% | 1.5만 |
|---|
| 2026.03.31 | ₩33,318 | ₩33,318 | ₩33,117 | ₩33,224 | -0.28% | 5.2만 |
|---|
| 2026.03.30 | ₩33,037 | ₩33,117 | ₩33,011 | ₩33,060 | +0.07% | 3.6만 |
|---|
| 2026.03.27 | ₩32,810 | ₩33,024 | ₩32,810 | ₩32,942 | +0.40% | 1.9만 |
|---|
| 2026.03.26 | ₩32,997 | ₩33,009 | ₩32,910 | ₩32,910 | -0.26% | 600 |
|---|
| 2026.03.25 | ₩33,024 | ₩33,117 | ₩32,957 | ₩33,037 | +0.04% | 1.7만 |
|---|
| 2026.03.24 | ₩33,064 | ₩33,064 | ₩32,904 | ₩32,904 | -0.48% | 3천 |
|---|
| 2026.03.23 | ₩33,111 | ₩33,184 | ₩33,104 | ₩33,144 | +0.10% | 7천 |
|---|
| 2026.03.20 | ₩33,304 | ₩33,304 | ₩33,011 | ₩33,024 | -0.84% | 2.7천 |
|---|
| 2026.03.19 | ₩33,358 | ₩33,451 | ₩33,344 | ₩33,431 | +0.22% | 5.8천 |
|---|
| 2026.03.18 | ₩33,462 | ₩33,491 | ₩33,451 | ₩33,458 | -0.01% | 5.6천 |
|---|
| 2026.03.17 | ₩33,465 | ₩33,531 | ₩33,465 | ₩33,511 | +0.14% | 1.4만 |
|---|
| 2026.03.16 | ₩33,505 | ₩33,505 | ₩33,438 | ₩33,445 | -0.18% | 5.8천 |
|---|
| 2026.03.13 | ₩33,304 | ₩33,411 | ₩33,304 | ₩33,407 | +0.31% | 9.2천 |
|---|
| 2026.03.12 | ₩33,385 | ₩33,385 | ₩33,284 | ₩33,284 | -0.30% | 1.4만 |
|---|
| 2026.03.11 | ₩33,425 | ₩33,465 | ₩33,391 | ₩33,391 | -0.10% | 2.2천 |
|---|
| 2026.03.10 | ₩33,538 | ₩33,545 | ₩33,458 | ₩33,458 | -0.24% | 4천 |
|---|
| 2026.03.09 | ₩33,558 | ₩33,558 | ₩33,491 | ₩33,534 | -0.07% | 3천 |
|---|
| 2026.03.06 | ₩33,571 | ₩33,571 | ₩33,451 | ₩33,530 | -0.12% | 1.4천 |
|---|
| 2026.03.05 | ₩33,465 | ₩33,558 | ₩33,465 | ₩33,558 | +0.28% | 5.4만 |
|---|
| 2026.03.04 | ₩33,585 | ₩33,652 | ₩33,585 | ₩33,612 | +0.08% | 8.4천 |
|---|
| 2026.03.03 | ₩33,558 | ₩33,558 | ₩33,505 | ₩33,538 | -0.06% | 1.4천 |
|---|
| 2026.03.02 | ₩33,752 | ₩33,752 | ₩33,701 | ₩33,725 | -0.08% | 2.5천 |
|---|
| 2026.02.27 | ₩34,119 | ₩34,119 | ₩33,940 | ₩33,952 | -0.49% | 4.2천 |
|---|
| 2026.02.26 | ₩33,859 | ₩33,925 | ₩33,859 | ₩33,925 | +0.20% | 700 |
|---|
| 2026.02.25 | ₩33,812 | ₩33,839 | ₩33,798 | ₩33,839 | +0.08% | 3.1천 |
|---|
| 2026.02.24 | ₩33,798 | ₩33,839 | ₩33,798 | ₩33,839 | +0.12% | 400 |
|---|
| 2026.02.23 | ₩33,745 | ₩33,772 | ₩33,718 | ₩33,732 | -0.04% | 4.9천 |
|---|
| 2026.02.20 | ₩33,732 | ₩33,745 | ₩33,732 | ₩33,745 | +0.04% | 3.1천 |
|---|
| 2026.02.19 | ₩33,718 | ₩33,758 | ₩33,718 | ₩33,745 | +0.08% | 4.3천 |
|---|
| 2026.02.18 | ₩33,692 | ₩33,792 | ₩33,658 | ₩33,678 | -0.04% | 2.7천 |
|---|
| 2026.02.17 | ₩33,692 | ₩33,732 | ₩33,692 | ₩33,705 | +0.04% | 1.4천 |
|---|
| 2026.02.13 | ₩33,632 | ₩33,678 | ₩33,632 | ₩33,652 | +0.06% | 900 |
|---|
| 2026.02.12 | ₩33,571 | ₩33,652 | ₩33,571 | ₩33,625 | +0.16% | 1.6만 |
|---|
| 2026.02.11 | ₩33,518 | ₩33,578 | ₩33,438 | ₩33,513 | -0.02% | 9천 |
|---|
| 2026.02.10 | ₩33,571 | ₩33,692 | ₩33,571 | ₩33,579 | +0.02% | 4.3천 |
|---|
| 2026.02.09 | ₩33,451 | ₩33,558 | ₩33,451 | ₩33,531 | +0.24% | 1.2만 |
|---|
| 2026.02.06 | ₩33,465 | ₩33,505 | ₩33,465 | ₩33,485 | +0.06% | 3.1천 |
|---|
| 2026.02.05 | ₩33,505 | ₩33,518 | ₩33,451 | ₩33,509 | +0.01% | 4.7만 |
|---|
| 2026.02.04 | ₩33,385 | ₩33,491 | ₩33,385 | ₩33,458 | +0.22% | 7.6천 |
|---|
| 2026.02.03 | ₩33,531 | ₩33,531 | ₩33,398 | ₩33,435 | -0.29% | 3.5만 |
|---|
| 2026.02.02 | ₩33,385 | ₩33,458 | ₩33,385 | ₩33,411 | +0.08% | 6.7천 |
|---|
| 2026.01.30 | ₩33,518 | ₩33,558 | ₩33,491 | ₩33,498 | -0.06% | 1.6천 |
|---|
| 2026.01.29 | ₩33,531 | ₩33,545 | ₩33,411 | ₩33,505 | -0.08% | 18.3만 |
|---|
| 2026.01.28 | ₩33,502 | ₩33,543 | ₩33,465 | ₩33,531 | +0.09% | 5.3천 |
|---|
| 2026.01.27 | ₩33,518 | ₩33,538 | ₩33,478 | ₩33,538 | +0.06% | 8.3천 |
|---|
| 2026.01.26 | ₩33,518 | ₩33,525 | ₩33,511 | ₩33,511 | -0.02% | 3.7천 |
|---|
| 2026.01.23 | ₩33,478 | ₩33,491 | ₩33,458 | ₩33,477 | -0.00% | 1.5천 |
|---|
| 2026.01.22 | ₩33,478 | ₩33,478 | ₩33,445 | ₩33,478 | 0.00% | 3.5만 |
|---|
| 2026.01.21 | ₩33,385 | ₩33,451 | ₩33,385 | ₩33,445 | +0.18% | 3.4천 |
|---|
| 2026.01.20 | ₩33,491 | ₩33,531 | ₩33,371 | ₩33,411 | -0.24% | 1.6만 |
|---|
| 2026.01.16 | ₩33,638 | ₩33,638 | ₩33,565 | ₩33,565 | -0.22% | 5만 |
|---|
| 2026.01.15 | ₩33,678 | ₩33,678 | ₩33,598 | ₩33,612 | -0.20% | 1.7천 |
|---|
| 2026.01.14 | ₩33,758 | ₩33,758 | ₩33,585 | ₩33,587 | -0.51% | 2.9만 |
|---|
| 2026.01.13 | ₩33,598 | ₩33,618 | ₩33,545 | ₩33,571 | -0.08% | 1만 |
|---|
| 2026.01.12 | ₩33,625 | ₩33,625 | ₩33,558 | ₩33,578 | -0.14% | 900 |
|---|
| 2026.01.09 | ₩33,558 | ₩33,612 | ₩33,558 | ₩33,605 | +0.14% | 800 |
|---|
| 2026.01.08 | ₩33,558 | ₩33,625 | ₩33,558 | ₩33,565 | +0.02% | 1.6천 |
|---|
| 2026.01.07 | ₩33,612 | ₩33,612 | ₩33,558 | ₩33,585 | -0.08% | 1.6천 |
|---|
| 2026.01.06 | ₩33,518 | ₩33,531 | ₩33,451 | ₩33,518 | 0.00% | 1.1만 |
|---|
| 2026.01.05 | ₩33,438 | ₩33,505 | ₩33,438 | ₩33,485 | +0.14% | 1.1만 |
|---|
| 2026.01.02 | ₩33,391 | ₩33,625 | ₩33,371 | ₩33,485 | +0.28% | 7.1만 |
|---|
| 2025.12.31 | ₩33,385 | ₩33,411 | ₩33,318 | ₩33,378 | -0.02% | 7.7천 |
|---|
| 2025.12.30 | ₩33,518 | ₩33,545 | ₩33,465 | ₩33,491 | -0.08% | 3.1천 |
|---|
| 2025.12.29 | ₩33,498 | ₩33,518 | ₩33,385 | ₩33,498 | 0.00% | 1.8만 |
|---|
| 2025.12.26 | ₩33,478 | ₩33,545 | ₩33,438 | ₩33,451 | -0.08% | 17.5만 |
|---|
| 2025.12.24 | ₩33,398 | ₩33,531 | ₩33,398 | ₩33,498 | +0.30% | 5.6천 |
|---|
| 2025.12.23 | ₩33,371 | ₩33,411 | ₩33,371 | ₩33,411 | +0.12% | 900 |
|---|
| 2025.12.22 | ₩33,351 | ₩33,398 | ₩33,348 | ₩33,371 | +0.06% | 1.5만 |
|---|
| 2025.12.19 | ₩33,398 | ₩33,398 | ₩33,318 | ₩33,351 | -0.14% | 6.3천 |
|---|
| 2025.12.18 | ₩33,398 | ₩33,398 | ₩33,331 | ₩33,338 | -0.18% | 3.2천 |
|---|
| 2025.12.17 | ₩33,385 | ₩33,385 | ₩33,351 | ₩33,351 | -0.10% | 200 |
|---|
| 2025.12.16 | ₩33,324 | ₩33,411 | ₩33,324 | ₩33,385 | +0.18% | 6.3천 |
|---|
| 2025.12.15 | ₩33,344 | ₩33,344 | ₩33,311 | ₩33,318 | -0.08% | 4천 |
|---|
| 2025.12.12 | ₩33,358 | ₩33,364 | ₩33,291 | ₩33,324 | -0.10% | 1.8천 |
|---|
| 2025.12.11 | ₩33,451 | ₩33,451 | ₩33,371 | ₩33,374 | -0.23% | 2.2만 |
|---|
| 2025.12.10 | ₩33,338 | ₩33,411 | ₩33,238 | ₩33,405 | +0.20% | 2.9천 |
|---|
| 2025.12.09 | ₩33,451 | ₩33,451 | ₩33,304 | ₩33,398 | -0.16% | 5.2천 |
|---|
| 2025.12.08 | ₩33,278 | ₩33,438 | ₩33,278 | ₩33,425 | +0.44% | 4.8만 |
|---|
| 2025.12.05 | ₩33,451 | ₩33,451 | ₩33,438 | ₩33,445 | -0.02% | 2.2천 |
|---|
| 2025.12.04 | ₩33,398 | ₩33,438 | ₩33,385 | ₩33,427 | +0.09% | 2.3천 |
|---|
| 2025.12.03 | ₩33,451 | ₩33,505 | ₩33,385 | ₩33,411 | -0.12% | 1.6천 |
|---|
| 2025.12.02 | ₩33,425 | ₩33,451 | ₩33,278 | ₩33,371 | -0.16% | 8.9천 |
|---|
| 2025.12.01 | ₩33,478 | ₩33,491 | ₩33,425 | ₩33,451 | -0.08% | 3.4천 |
|---|
| 2025.11.28 | ₩33,745 | ₩33,745 | ₩33,678 | ₩33,720 | -0.08% | 1.6천 |
|---|
| 2025.11.26 | ₩33,678 | ₩33,704 | ₩33,652 | ₩33,680 | +0.00% | 7.4천 |
|---|
| 2025.11.25 | ₩33,892 | ₩33,892 | ₩33,558 | ₩33,612 | -0.83% | 5.1천 |
|---|
| 2025.11.24 | ₩33,705 | ₩33,705 | ₩33,585 | ₩33,598 | -0.32% | 6.2천 |
|---|
| 2025.11.21 | ₩33,652 | ₩33,692 | ₩33,598 | ₩33,598 | -0.16% | 3.8천 |
|---|
| 2025.11.20 | ₩33,598 | ₩33,705 | ₩33,545 | ₩33,558 | -0.12% | 1.1만 |
|---|
| 2025.11.19 | ₩33,638 | ₩33,638 | ₩33,518 | ₩33,518 | -0.36% | 1.6천 |
|---|
| 2025.11.18 | ₩33,705 | ₩33,705 | ₩33,571 | ₩33,618 | -0.26% | 4.5천 |
|---|
| 2025.11.17 | ₩33,598 | ₩33,612 | ₩33,531 | ₩33,545 | -0.16% | 5.8천 |
|---|
| 2025.11.14 | ₩33,638 | ₩33,638 | ₩33,545 | ₩33,545 | -0.28% | 4.2천 |
|---|
| 2025.11.13 | ₩33,652 | ₩33,652 | ₩33,612 | ₩33,612 | -0.12% | 700 |
|---|
| 2025.11.12 | ₩33,745 | ₩33,745 | ₩33,681 | ₩33,681 | -0.19% | 6.8천 |
|---|
| 2025.11.11 | ₩33,745 | ₩33,798 | ₩33,745 | ₩33,798 | +0.16% | 400 |
|---|
| 2025.11.10 | ₩33,678 | ₩33,678 | ₩33,678 | ₩33,678 | 0.00% | 200 |
|---|
| 2025.11.07 | ₩33,681 | ₩33,732 | ₩33,658 | ₩33,658 | -0.07% | 1.8천 |
|---|
| 2025.11.06 | ₩33,678 | ₩33,705 | ₩33,612 | ₩33,672 | -0.02% | 23.9만 |
|---|
| 2025.11.05 | ₩33,638 | ₩33,638 | ₩33,558 | ₩33,598 | -0.12% | 4.2천 |
|---|
| 2025.11.04 | ₩33,665 | ₩33,665 | ₩33,665 | ₩33,665 | 0.00% | 100 |
|---|
| 2025.11.03 | ₩33,612 | ₩33,652 | ₩33,598 | ₩33,606 | -0.02% | 800 |
|---|
| 2025.10.31 | ₩33,754 | ₩34,039 | ₩33,732 | ₩33,812 | +0.17% | 2.7만 |
|---|
| 2025.10.30 | ₩33,652 | ₩33,758 | ₩33,652 | ₩33,732 | +0.24% | 3.1만 |
|---|
| 2025.10.29 | ₩33,798 | ₩33,798 | ₩33,732 | ₩33,733 | -0.19% | 5.8만 |
|---|
| 2025.10.28 | ₩33,839 | ₩33,932 | ₩33,805 | ₩33,805 | -0.10% | 5.3만 |
|---|
| 2025.10.27 | ₩33,786 | ₩33,825 | ₩33,785 | ₩33,805 | +0.06% | 1.4천 |
|---|
| 2025.10.24 | ₩33,810 | ₩33,832 | ₩33,758 | ₩33,805 | -0.02% | 5.1천 |
|---|
| 2025.10.23 | ₩33,745 | ₩33,852 | ₩33,745 | ₩33,772 | +0.08% | 3.8천 |
|---|
| 2025.10.22 | ₩33,812 | ₩33,919 | ₩33,798 | ₩33,818 | +0.02% | 5.6천 |
|---|
| 2025.10.21 | ₩33,798 | ₩33,839 | ₩33,772 | ₩33,772 | -0.08% | 1.2천 |
|---|
| 2025.10.20 | ₩33,825 | ₩33,919 | ₩33,777 | ₩33,785 | -0.12% | 1.2만 |
|---|
| 2025.10.17 | ₩33,718 | ₩33,812 | ₩33,705 | ₩33,772 | +0.16% | 1.5만 |
|---|
| 2025.10.16 | ₩33,625 | ₩33,778 | ₩33,625 | ₩33,705 | +0.24% | 2.5천 |
|---|
| 2025.10.15 | ₩33,745 | ₩33,745 | ₩33,585 | ₩33,705 | -0.12% | 5.1천 |
|---|
| 2025.10.14 | ₩33,579 | ₩33,665 | ₩33,558 | ₩33,585 | +0.02% | 1.2만 |
|---|
| 2025.10.13 | ₩33,478 | ₩33,732 | ₩33,478 | ₩33,591 | +0.34% | 1.8만 |
|---|
| 2025.10.10 | ₩33,491 | ₩33,505 | ₩33,434 | ₩33,502 | +0.03% | 2.6천 |
|---|