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 | ₩31,081 | ₩31,108 | ₩31,081 | ₩31,088 | +0.02% | 5.4천 |
| 2026.10.08 | ₩30,778 | ₩30,961 | ₩30,778 | ₩30,961 | +0.59% | 9.6천 |
| 2026.10.07 | ₩30,814 | ₩30,894 | ₩30,801 | ₩30,821 | +0.02% | 3.4천 |
| 2026.10.06 | ₩31,081 | ₩31,175 | ₩30,934 | ₩30,974 | -0.34% | 23.9만 |
| 2026.10.05 | ₩31,081 | ₩31,228 | ₩31,041 | ₩31,188 | +0.34% | 1.4만 |
| 2026.10.02 | ₩31,495 | ₩31,509 | ₩31,035 | ₩31,048 | -1.42% | 2.3만 |
| 2026.10.01 | ₩31,161 | ₩31,315 | ₩31,135 | ₩31,201 | +0.13% | 1.4만 |
| 2026.09.30 | ₩31,161 | ₩31,749 | ₩31,155 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩31,231 |
| +0.22% |
| 16.1만 |
| 2026.09.29 | ₩31,028 | ₩31,081 | ₩30,868 | ₩30,901 | -0.41% | 9.2천 |
|---|
| 2026.09.28 | ₩31,201 | ₩31,201 | ₩30,994 | ₩31,155 | -0.15% | 3.1만 |
|---|
| 2026.09.25 | ₩31,549 | ₩31,549 | ₩31,322 | ₩31,469 | -0.25% | 4천 |
|---|
| 2026.09.24 | ₩31,762 | ₩31,762 | ₩31,535 | ₩31,569 | -0.61% | 7.6천 |
|---|
| 2026.09.23 | ₩31,923 | ₩31,923 | ₩31,669 | ₩31,809 | -0.36% | 300 |
|---|
| 2026.09.22 | ₩32,083 | ₩32,123 | ₩32,063 | ₩32,063 | -0.06% | 4.2천 |
|---|
| 2026.09.21 | ₩32,177 | ₩32,177 | ₩31,949 | ₩32,056 | -0.37% | 1.1만 |
|---|
| 2026.09.18 | ₩32,083 | ₩32,123 | ₩32,083 | ₩32,116 | +0.10% | 700 |
|---|
| 2026.09.17 | ₩32,197 | ₩32,197 | ₩32,123 | ₩32,143 | -0.17% | 8.7천 |
|---|
| 2026.09.16 | ₩31,949 | ₩31,996 | ₩31,949 | ₩31,996 | +0.15% | 700 |
|---|
| 2026.09.15 | ₩32,070 | ₩32,070 | ₩31,963 | ₩31,963 | -0.33% | 9.8만 |
|---|
| 2026.09.14 | ₩32,080 | ₩32,177 | ₩32,030 | ₩32,070 | -0.03% | 1.1만 |
|---|
| 2026.09.11 | ₩32,150 | ₩32,270 | ₩32,016 | ₩32,143 | -0.02% | 13.8만 |
|---|
| 2026.09.10 | ₩32,016 | ₩32,144 | ₩32,016 | ₩32,051 | +0.11% | 1.5만 |
|---|
| 2026.09.09 | ₩32,544 | ₩32,631 | ₩32,397 | ₩32,405 | -0.43% | 7.7천 |
|---|
| 2026.09.08 | ₩32,564 | ₩32,564 | ₩32,457 | ₩32,510 | -0.16% | 3.7천 |
|---|
| 2026.09.04 | ₩32,551 | ₩32,657 | ₩32,551 | ₩32,557 | +0.02% | 1.4만 |
|---|
| 2026.09.03 | ₩32,671 | ₩32,671 | ₩32,477 | ₩32,477 | -0.59% | 4.2천 |
|---|
| 2026.09.02 | ₩32,738 | ₩32,738 | ₩32,564 | ₩32,617 | -0.37% | 3.2만 |
|---|
| 2026.09.01 | ₩32,612 | ₩32,671 | ₩32,524 | ₩32,544 | -0.21% | 2.6만 |
|---|
| 2026.08.31 | ₩32,831 | ₩32,851 | ₩32,831 | ₩32,838 | +0.02% | 600 |
|---|
| 2026.08.28 | ₩32,978 | ₩33,005 | ₩32,911 | ₩32,911 | -0.20% | 4.3천 |
|---|
| 2026.08.27 | ₩33,005 | ₩33,005 | ₩32,958 | ₩32,958 | -0.14% | 1.5천 |
|---|
| 2026.08.26 | ₩33,031 | ₩33,031 | ₩32,978 | ₩32,991 | -0.12% | 1.6천 |
|---|
| 2026.08.25 | ₩33,031 | ₩33,051 | ₩33,031 | ₩33,051 | +0.06% | 300 |
|---|
| 2026.08.24 | ₩33,038 | ₩33,038 | ₩32,890 | ₩32,965 | -0.22% | 2.6만 |
|---|
| 2026.08.21 | ₩33,031 | ₩33,065 | ₩33,005 | ₩33,058 | +0.08% | 5.7천 |
|---|
| 2026.08.20 | ₩32,991 | ₩33,098 | ₩32,991 | ₩33,098 | +0.32% | 5.5천 |
|---|
| 2026.08.19 | ₩33,138 | ₩33,138 | ₩33,098 | ₩33,125 | -0.04% | 1.1만 |
|---|
| 2026.08.18 | ₩33,038 | ₩33,038 | ₩32,978 | ₩33,018 | -0.06% | 2.1만 |
|---|
| 2026.08.17 | ₩33,125 | ₩33,178 | ₩33,045 | ₩33,165 | +0.12% | 6.5만 |
|---|
| 2026.08.14 | ₩33,205 | ₩33,272 | ₩33,158 | ₩33,232 | +0.08% | 2.3만 |
|---|
| 2026.08.13 | ₩33,192 | ₩33,299 | ₩33,138 | ₩33,165 | -0.08% | 12.5만 |
|---|
| 2026.08.12 | ₩33,178 | ₩33,178 | ₩33,162 | ₩33,162 | -0.05% | 6.7천 |
|---|
| 2026.08.11 | ₩33,152 | ₩33,165 | ₩33,152 | ₩33,152 | 0.00% | 10.2만 |
|---|
| 2026.08.10 | ₩33,125 | ₩33,164 | ₩33,112 | ₩33,125 | 0.00% | 2.9천 |
|---|
| 2026.08.07 | ₩33,205 | ₩33,205 | ₩33,031 | ₩33,158 | -0.14% | 3만 |
|---|
| 2026.08.06 | ₩33,138 | ₩33,178 | ₩33,058 | ₩33,058 | -0.24% | 3.3만 |
|---|
| 2026.08.05 | ₩33,078 | ₩33,178 | ₩33,071 | ₩33,085 | +0.02% | 1.7만 |
|---|
| 2026.08.04 | ₩33,045 | ₩33,138 | ₩33,045 | ₩33,118 | +0.22% | 9천 |
|---|
| 2026.08.03 | ₩33,045 | ₩33,045 | ₩32,938 | ₩32,985 | -0.18% | 1.4만 |
|---|
| 2026.07.31 | ₩32,991 | ₩33,039 | ₩32,991 | ₩33,039 | +0.15% | 200 |
|---|
| 2026.07.30 | ₩33,045 | ₩33,071 | ₩33,031 | ₩33,071 | +0.08% | 3.5천 |
|---|
| 2026.07.29 | ₩33,178 | ₩33,205 | ₩33,058 | ₩33,058 | -0.36% | 7.9천 |
|---|
| 2026.07.28 | ₩33,178 | ₩33,232 | ₩33,178 | ₩33,218 | +0.12% | 1.5천 |
|---|
| 2026.07.27 | ₩33,218 | ₩33,218 | ₩33,188 | ₩33,188 | -0.09% | 1.3천 |
|---|
| 2026.07.24 | ₩33,165 | ₩33,205 | ₩33,125 | ₩33,125 | -0.12% | 2.3천 |
|---|
| 2026.07.23 | ₩33,138 | ₩33,138 | ₩32,951 | ₩32,957 | -0.55% | 1.6만 |
|---|
| 2026.07.22 | ₩33,278 | ₩33,278 | ₩33,278 | ₩33,278 | 0.00% | 1.1천 |
|---|
| 2026.07.21 | ₩33,379 | ₩33,379 | ₩33,359 | ₩33,359 | -0.06% | 1.1천 |
|---|
| 2026.07.20 | ₩33,472 | ₩33,472 | ₩33,425 | ₩33,425 | -0.14% | 500 |
|---|
| 2026.07.17 | ₩33,492 | ₩33,492 | ₩33,492 | ₩33,492 | 0.00% | 100 |
|---|
| 2026.07.16 | ₩33,465 | ₩33,492 | ₩33,465 | ₩33,492 | +0.08% | 1.5천 |
|---|
| 2026.07.15 | ₩33,572 | ₩33,579 | ₩33,546 | ₩33,546 | -0.08% | 2.1천 |
|---|
| 2026.07.14 | ₩33,646 | ₩33,646 | ₩33,599 | ₩33,599 | -0.14% | 3.9천 |
|---|
| 2026.07.13 | ₩33,579 | ₩33,592 | ₩33,552 | ₩33,552 | -0.08% | 1.7천 |
|---|
| 2026.07.10 | ₩33,552 | ₩33,599 | ₩33,552 | ₩33,599 | +0.14% | 1천 |
|---|
| 2026.07.09 | ₩33,619 | ₩33,646 | ₩33,586 | ₩33,586 | -0.10% | 4.4천 |
|---|
| 2026.07.08 | ₩33,526 | ₩33,579 | ₩33,526 | ₩33,546 | +0.06% | 6.1천 |
|---|
| 2026.07.07 | ₩33,646 | ₩33,646 | ₩33,639 | ₩33,639 | -0.02% | 700 |
|---|
| 2026.07.06 | ₩33,713 | ₩33,753 | ₩33,672 | ₩33,746 | +0.10% | 1.3만 |
|---|
| 2026.07.02 | ₩33,686 | ₩33,739 | ₩33,686 | ₩33,699 | +0.04% | 3.1천 |
|---|
| 2026.07.01 | ₩33,606 | ₩33,713 | ₩33,606 | ₩33,699 | +0.28% | 5.7천 |
|---|
| 2026.06.30 | ₩33,806 | ₩33,858 | ₩33,779 | ₩33,839 | +0.10% | 4.9천 |
|---|
| 2026.06.29 | ₩33,940 | ₩33,940 | ₩33,766 | ₩33,853 | -0.26% | 1.2천 |
|---|
| 2026.06.26 | ₩33,753 | ₩33,767 | ₩33,726 | ₩33,767 | +0.04% | 2.5천 |
|---|
| 2026.06.25 | ₩33,719 | ₩33,793 | ₩33,719 | ₩33,739 | +0.06% | 3.8천 |
|---|
| 2026.06.24 | ₩33,699 | ₩33,806 | ₩33,693 | ₩33,693 | -0.02% | 2.7천 |
|---|
| 2026.06.23 | ₩33,632 | ₩33,672 | ₩33,579 | ₩33,592 | -0.12% | 8.8천 |
|---|
| 2026.06.22 | ₩33,619 | ₩33,713 | ₩33,610 | ₩33,639 | +0.06% | 8.9천 |
|---|
| 2026.06.18 | ₩33,619 | ₩33,632 | ₩33,606 | ₩33,612 | -0.02% | 2.1천 |
|---|
| 2026.06.17 | ₩33,572 | ₩33,592 | ₩33,532 | ₩33,539 | -0.10% | 6.7천 |
|---|
| 2026.06.16 | ₩33,539 | ₩33,713 | ₩33,532 | ₩33,539 | 0.00% | 1.2만 |
|---|
| 2026.06.15 | ₩33,559 | ₩33,592 | ₩33,519 | ₩33,519 | -0.12% | 1.3천 |
|---|
| 2026.06.12 | ₩33,459 | ₩33,499 | ₩33,419 | ₩33,479 | +0.06% | 3.7천 |
|---|
| 2026.06.11 | ₩33,539 | ₩33,619 | ₩33,539 | ₩33,599 | +0.18% | 1.2만 |
|---|
| 2026.06.10 | ₩33,572 | ₩33,572 | ₩33,480 | ₩33,480 | -0.27% | 2.5만 |
|---|
| 2026.06.09 | ₩33,592 | ₩33,606 | ₩33,539 | ₩33,566 | -0.08% | 2.8만 |
|---|
| 2026.06.08 | ₩33,566 | ₩33,646 | ₩33,485 | ₩33,532 | -0.10% | 3.5만 |
|---|
| 2026.06.05 | ₩33,432 | ₩33,499 | ₩33,405 | ₩33,499 | +0.20% | 8천 |
|---|
| 2026.06.04 | ₩33,519 | ₩33,526 | ₩33,499 | ₩33,526 | +0.02% | 2만 |
|---|
| 2026.06.03 | ₩33,445 | ₩33,592 | ₩33,432 | ₩33,485 | +0.12% | 7.6천 |
|---|
| 2026.06.02 | ₩33,512 | ₩33,579 | ₩33,472 | ₩33,526 | +0.04% | 1.9천 |
|---|
| 2026.06.01 | ₩33,311 | ₩33,379 | ₩33,192 | ₩33,365 | +0.16% | 2.3만 |
|---|
| 2026.05.29 | ₩33,432 | ₩33,512 | ₩33,432 | ₩33,472 | +0.12% | 7.9천 |
|---|
| 2026.05.28 | ₩33,312 | ₩33,492 | ₩33,312 | ₩33,445 | +0.40% | 7.7천 |
|---|
| 2026.05.27 | ₩33,312 | ₩33,379 | ₩33,312 | ₩33,372 | +0.18% | 3.1천 |
|---|
| 2026.05.26 | ₩33,272 | ₩33,325 | ₩33,272 | ₩33,305 | +0.10% | 4.3천 |
|---|
| 2026.05.22 | ₩33,152 | ₩33,165 | ₩33,125 | ₩33,153 | +0.00% | 2.7만 |
|---|
| 2026.05.21 | ₩32,985 | ₩33,125 | ₩32,831 | ₩33,101 | +0.35% | 6.1만 |
|---|
| 2026.05.20 | ₩33,058 | ₩33,165 | ₩33,058 | ₩33,118 | +0.18% | 2.2천 |
|---|
| 2026.05.19 | ₩33,018 | ₩33,085 | ₩32,950 | ₩33,025 | +0.02% | 24.1만 |
|---|
| 2026.05.18 | ₩33,098 | ₩33,152 | ₩33,071 | ₩33,130 | +0.10% | 4.3천 |
|---|
| 2026.05.15 | ₩33,038 | ₩33,118 | ₩33,031 | ₩33,118 | +0.24% | 6.4천 |
|---|
| 2026.05.14 | ₩33,352 | ₩33,379 | ₩33,319 | ₩33,332 | -0.06% | 3.8천 |
|---|
| 2026.05.13 | ₩33,392 | ₩33,439 | ₩33,339 | ₩33,361 | -0.09% | 1.1만 |
|---|
| 2026.05.12 | ₩33,299 | ₩33,465 | ₩33,299 | ₩33,412 | +0.34% | 3.1만 |
|---|
| 2026.05.11 | ₩33,432 | ₩33,445 | ₩33,405 | ₩33,405 | -0.08% | 4.8천 |
|---|
| 2026.05.08 | ₩33,445 | ₩33,465 | ₩33,412 | ₩33,412 | -0.10% | 500 |
|---|
| 2026.05.07 | ₩33,392 | ₩33,445 | ₩33,385 | ₩33,385 | -0.02% | 1.5만 |
|---|
| 2026.05.06 | ₩33,485 | ₩33,485 | ₩33,339 | ₩33,365 | -0.36% | 9.6천 |
|---|
| 2026.05.05 | ₩33,485 | ₩33,485 | ₩33,345 | ₩33,345 | -0.42% | 3.6천 |
|---|
| 2026.05.04 | ₩33,352 | ₩33,352 | ₩33,258 | ₩33,319 | -0.10% | 3천 |
|---|
| 2026.05.01 | ₩33,365 | ₩33,432 | ₩33,272 | ₩33,352 | -0.04% | 1.3만 |
|---|
| 2026.04.30 | ₩33,485 | ₩33,492 | ₩33,258 | ₩33,453 | -0.10% | 2.2만 |
|---|
| 2026.04.29 | ₩33,445 | ₩33,445 | ₩33,339 | ₩33,423 | -0.07% | 3.9천 |
|---|
| 2026.04.28 | ₩33,526 | ₩33,526 | ₩33,459 | ₩33,479 | -0.14% | 5.2천 |
|---|
| 2026.04.27 | ₩33,619 | ₩33,646 | ₩33,566 | ₩33,592 | -0.08% | 1.3천 |
|---|
| 2026.04.24 | ₩33,566 | ₩33,594 | ₩33,566 | ₩33,586 | +0.06% | 6.8천 |
|---|
| 2026.04.23 | ₩33,686 | ₩33,686 | ₩33,539 | ₩33,599 | -0.26% | 2천 |
|---|
| 2026.04.22 | ₩33,552 | ₩33,552 | ₩33,499 | ₩33,519 | -0.10% | 5.9천 |
|---|
| 2026.04.21 | ₩33,546 | ₩33,546 | ₩33,499 | ₩33,499 | -0.14% | 2.2만 |
|---|
| 2026.04.20 | ₩33,592 | ₩33,592 | ₩33,539 | ₩33,546 | -0.14% | 5.9천 |
|---|
| 2026.04.17 | ₩33,526 | ₩33,579 | ₩33,512 | ₩33,532 | +0.02% | 6.2천 |
|---|
| 2026.04.16 | ₩33,405 | ₩33,432 | ₩33,312 | ₩33,352 | -0.16% | 7.2천 |
|---|
| 2026.04.15 | ₩33,392 | ₩33,459 | ₩33,285 | ₩33,325 | -0.20% | 1만 |
|---|
| 2026.04.14 | ₩33,432 | ₩33,432 | ₩33,218 | ₩33,339 | -0.28% | 5.5만 |
|---|
| 2026.04.13 | ₩33,339 | ₩33,445 | ₩33,285 | ₩33,365 | +0.08% | 3.5만 |
|---|
| 2026.04.10 | ₩33,379 | ₩33,445 | ₩33,312 | ₩33,312 | -0.20% | 2.1만 |
|---|
| 2026.04.09 | ₩33,379 | ₩33,379 | ₩33,258 | ₩33,312 | -0.20% | 1.5만 |
|---|
| 2026.04.08 | ₩33,479 | ₩33,499 | ₩33,192 | ₩33,192 | -0.86% | 1.4만 |
|---|
| 2026.04.07 | ₩33,205 | ₩33,309 | ₩33,178 | ₩33,309 | +0.31% | 1.2만 |
|---|
| 2026.04.06 | ₩33,365 | ₩33,365 | ₩33,218 | ₩33,292 | -0.22% | 3.1만 |
|---|
| 2026.04.02 | ₩33,165 | ₩33,299 | ₩33,165 | ₩33,252 | +0.26% | 1.5만 |
|---|
| 2026.04.01 | ₩33,232 | ₩33,285 | ₩33,176 | ₩33,222 | -0.03% | 1.5만 |
|---|
| 2026.03.31 | ₩33,325 | ₩33,325 | ₩33,125 | ₩33,232 | -0.28% | 5.2만 |
|---|
| 2026.03.30 | ₩33,045 | ₩33,125 | ₩33,018 | ₩33,067 | +0.07% | 3.6만 |
|---|
| 2026.03.27 | ₩32,818 | ₩33,031 | ₩32,818 | ₩32,950 | +0.40% | 1.9만 |
|---|
| 2026.03.26 | ₩33,005 | ₩33,017 | ₩32,918 | ₩32,918 | -0.26% | 600 |
|---|
| 2026.03.25 | ₩33,031 | ₩33,125 | ₩32,965 | ₩33,045 | +0.04% | 1.7만 |
|---|
| 2026.03.24 | ₩33,071 | ₩33,071 | ₩32,911 | ₩32,911 | -0.48% | 3천 |
|---|
| 2026.03.23 | ₩33,118 | ₩33,192 | ₩33,112 | ₩33,152 | +0.10% | 7천 |
|---|
| 2026.03.20 | ₩33,312 | ₩33,312 | ₩33,018 | ₩33,031 | -0.84% | 2.7천 |
|---|
| 2026.03.19 | ₩33,365 | ₩33,459 | ₩33,352 | ₩33,439 | +0.22% | 5.8천 |
|---|
| 2026.03.18 | ₩33,469 | ₩33,499 | ₩33,459 | ₩33,465 | -0.01% | 5.6천 |
|---|
| 2026.03.17 | ₩33,472 | ₩33,539 | ₩33,472 | ₩33,519 | +0.14% | 1.4만 |
|---|
| 2026.03.16 | ₩33,512 | ₩33,512 | ₩33,445 | ₩33,452 | -0.18% | 5.8천 |
|---|
| 2026.03.13 | ₩33,312 | ₩33,419 | ₩33,312 | ₩33,415 | +0.31% | 9.2천 |
|---|
| 2026.03.12 | ₩33,392 | ₩33,392 | ₩33,292 | ₩33,292 | -0.30% | 1.4만 |
|---|
| 2026.03.11 | ₩33,432 | ₩33,472 | ₩33,399 | ₩33,399 | -0.10% | 2.2천 |
|---|
| 2026.03.10 | ₩33,546 | ₩33,552 | ₩33,465 | ₩33,465 | -0.24% | 4천 |
|---|
| 2026.03.09 | ₩33,566 | ₩33,566 | ₩33,499 | ₩33,542 | -0.07% | 3천 |
|---|
| 2026.03.06 | ₩33,579 | ₩33,579 | ₩33,459 | ₩33,538 | -0.12% | 1.4천 |
|---|
| 2026.03.05 | ₩33,472 | ₩33,566 | ₩33,472 | ₩33,566 | +0.28% | 5.4만 |
|---|
| 2026.03.04 | ₩33,592 | ₩33,659 | ₩33,592 | ₩33,619 | +0.08% | 8.4천 |
|---|
| 2026.03.03 | ₩33,566 | ₩33,566 | ₩33,512 | ₩33,546 | -0.06% | 1.4천 |
|---|
| 2026.03.02 | ₩33,759 | ₩33,759 | ₩33,709 | ₩33,733 | -0.08% | 2.5천 |
|---|
| 2026.02.27 | ₩34,127 | ₩34,127 | ₩33,948 | ₩33,960 | -0.49% | 4.2천 |
|---|
| 2026.02.26 | ₩33,866 | ₩33,933 | ₩33,866 | ₩33,933 | +0.20% | 700 |
|---|
| 2026.02.25 | ₩33,819 | ₩33,846 | ₩33,806 | ₩33,846 | +0.08% | 3.1천 |
|---|
| 2026.02.24 | ₩33,806 | ₩33,846 | ₩33,806 | ₩33,846 | +0.12% | 400 |
|---|
| 2026.02.23 | ₩33,753 | ₩33,779 | ₩33,726 | ₩33,739 | -0.04% | 4.9천 |
|---|
| 2026.02.20 | ₩33,739 | ₩33,753 | ₩33,739 | ₩33,753 | +0.04% | 3.1천 |
|---|
| 2026.02.19 | ₩33,726 | ₩33,766 | ₩33,726 | ₩33,753 | +0.08% | 4.3천 |
|---|
| 2026.02.18 | ₩33,699 | ₩33,799 | ₩33,666 | ₩33,686 | -0.04% | 2.7천 |
|---|
| 2026.02.17 | ₩33,699 | ₩33,739 | ₩33,699 | ₩33,713 | +0.04% | 1.4천 |
|---|
| 2026.02.13 | ₩33,639 | ₩33,686 | ₩33,639 | ₩33,659 | +0.06% | 900 |
|---|
| 2026.02.12 | ₩33,579 | ₩33,659 | ₩33,579 | ₩33,632 | +0.16% | 1.6만 |
|---|
| 2026.02.11 | ₩33,526 | ₩33,586 | ₩33,445 | ₩33,520 | -0.02% | 9천 |
|---|
| 2026.02.10 | ₩33,579 | ₩33,699 | ₩33,579 | ₩33,587 | +0.02% | 4.3천 |
|---|
| 2026.02.09 | ₩33,459 | ₩33,566 | ₩33,459 | ₩33,539 | +0.24% | 1.2만 |
|---|
| 2026.02.06 | ₩33,472 | ₩33,512 | ₩33,472 | ₩33,492 | +0.06% | 3.1천 |
|---|
| 2026.02.05 | ₩33,512 | ₩33,526 | ₩33,459 | ₩33,516 | +0.01% | 4.7만 |
|---|
| 2026.02.04 | ₩33,392 | ₩33,499 | ₩33,392 | ₩33,465 | +0.22% | 7.6천 |
|---|
| 2026.02.03 | ₩33,539 | ₩33,539 | ₩33,405 | ₩33,443 | -0.29% | 3.5만 |
|---|
| 2026.02.02 | ₩33,392 | ₩33,465 | ₩33,392 | ₩33,419 | +0.08% | 6.7천 |
|---|
| 2026.01.30 | ₩33,526 | ₩33,566 | ₩33,499 | ₩33,506 | -0.06% | 1.6천 |
|---|
| 2026.01.29 | ₩33,539 | ₩33,552 | ₩33,419 | ₩33,512 | -0.08% | 18.3만 |
|---|
| 2026.01.28 | ₩33,510 | ₩33,551 | ₩33,472 | ₩33,539 | +0.09% | 5.3천 |
|---|
| 2026.01.27 | ₩33,526 | ₩33,546 | ₩33,485 | ₩33,546 | +0.06% | 8.3천 |
|---|
| 2026.01.26 | ₩33,526 | ₩33,532 | ₩33,519 | ₩33,519 | -0.02% | 3.7천 |
|---|
| 2026.01.23 | ₩33,485 | ₩33,499 | ₩33,465 | ₩33,484 | -0.00% | 1.5천 |
|---|
| 2026.01.22 | ₩33,485 | ₩33,485 | ₩33,452 | ₩33,485 | 0.00% | 3.5만 |
|---|
| 2026.01.21 | ₩33,392 | ₩33,459 | ₩33,392 | ₩33,452 | +0.18% | 3.4천 |
|---|
| 2026.01.20 | ₩33,499 | ₩33,539 | ₩33,379 | ₩33,419 | -0.24% | 1.6만 |
|---|
| 2026.01.16 | ₩33,646 | ₩33,646 | ₩33,572 | ₩33,572 | -0.22% | 5만 |
|---|
| 2026.01.15 | ₩33,686 | ₩33,686 | ₩33,606 | ₩33,619 | -0.20% | 1.7천 |
|---|
| 2026.01.14 | ₩33,766 | ₩33,766 | ₩33,592 | ₩33,595 | -0.51% | 2.9만 |
|---|
| 2026.01.13 | ₩33,606 | ₩33,626 | ₩33,552 | ₩33,579 | -0.08% | 1만 |
|---|
| 2026.01.12 | ₩33,632 | ₩33,632 | ₩33,566 | ₩33,586 | -0.14% | 900 |
|---|
| 2026.01.09 | ₩33,566 | ₩33,619 | ₩33,566 | ₩33,612 | +0.14% | 800 |
|---|
| 2026.01.08 | ₩33,566 | ₩33,632 | ₩33,566 | ₩33,572 | +0.02% | 1.6천 |
|---|
| 2026.01.07 | ₩33,619 | ₩33,619 | ₩33,566 | ₩33,592 | -0.08% | 1.6천 |
|---|
| 2026.01.06 | ₩33,526 | ₩33,539 | ₩33,459 | ₩33,526 | 0.00% | 1.1만 |
|---|
| 2026.01.05 | ₩33,445 | ₩33,512 | ₩33,445 | ₩33,492 | +0.14% | 1.1만 |
|---|
| 2026.01.02 | ₩33,399 | ₩33,632 | ₩33,379 | ₩33,492 | +0.28% | 7.1만 |
|---|
| 2025.12.31 | ₩33,392 | ₩33,419 | ₩33,325 | ₩33,385 | -0.02% | 7.7천 |
|---|
| 2025.12.30 | ₩33,526 | ₩33,552 | ₩33,472 | ₩33,499 | -0.08% | 3.1천 |
|---|
| 2025.12.29 | ₩33,506 | ₩33,526 | ₩33,392 | ₩33,506 | 0.00% | 1.8만 |
|---|
| 2025.12.26 | ₩33,485 | ₩33,552 | ₩33,445 | ₩33,459 | -0.08% | 17.5만 |
|---|
| 2025.12.24 | ₩33,405 | ₩33,539 | ₩33,405 | ₩33,506 | +0.30% | 5.6천 |
|---|
| 2025.12.23 | ₩33,379 | ₩33,419 | ₩33,379 | ₩33,419 | +0.12% | 900 |
|---|
| 2025.12.22 | ₩33,359 | ₩33,405 | ₩33,356 | ₩33,379 | +0.06% | 1.5만 |
|---|
| 2025.12.19 | ₩33,405 | ₩33,405 | ₩33,325 | ₩33,359 | -0.14% | 6.3천 |
|---|
| 2025.12.18 | ₩33,405 | ₩33,405 | ₩33,339 | ₩33,345 | -0.18% | 3.2천 |
|---|
| 2025.12.17 | ₩33,392 | ₩33,392 | ₩33,359 | ₩33,359 | -0.10% | 200 |
|---|
| 2025.12.16 | ₩33,332 | ₩33,419 | ₩33,332 | ₩33,392 | +0.18% | 6.3천 |
|---|
| 2025.12.15 | ₩33,352 | ₩33,352 | ₩33,319 | ₩33,325 | -0.08% | 4천 |
|---|
| 2025.12.12 | ₩33,365 | ₩33,372 | ₩33,299 | ₩33,332 | -0.10% | 1.8천 |
|---|
| 2025.12.11 | ₩33,459 | ₩33,459 | ₩33,379 | ₩33,381 | -0.23% | 2.2만 |
|---|
| 2025.12.10 | ₩33,345 | ₩33,419 | ₩33,245 | ₩33,412 | +0.20% | 2.9천 |
|---|
| 2025.12.09 | ₩33,459 | ₩33,459 | ₩33,312 | ₩33,405 | -0.16% | 5.2천 |
|---|
| 2025.12.08 | ₩33,285 | ₩33,445 | ₩33,285 | ₩33,432 | +0.44% | 4.8만 |
|---|
| 2025.12.05 | ₩33,459 | ₩33,459 | ₩33,445 | ₩33,452 | -0.02% | 2.2천 |
|---|
| 2025.12.04 | ₩33,405 | ₩33,445 | ₩33,392 | ₩33,435 | +0.09% | 2.3천 |
|---|
| 2025.12.03 | ₩33,459 | ₩33,512 | ₩33,392 | ₩33,419 | -0.12% | 1.6천 |
|---|
| 2025.12.02 | ₩33,432 | ₩33,459 | ₩33,285 | ₩33,379 | -0.16% | 8.9천 |
|---|
| 2025.12.01 | ₩33,485 | ₩33,499 | ₩33,432 | ₩33,459 | -0.08% | 3.4천 |
|---|
| 2025.11.28 | ₩33,753 | ₩33,753 | ₩33,686 | ₩33,727 | -0.08% | 1.6천 |
|---|
| 2025.11.26 | ₩33,686 | ₩33,711 | ₩33,659 | ₩33,687 | +0.00% | 7.4천 |
|---|
| 2025.11.25 | ₩33,900 | ₩33,900 | ₩33,566 | ₩33,619 | -0.83% | 5.1천 |
|---|
| 2025.11.24 | ₩33,713 | ₩33,713 | ₩33,592 | ₩33,606 | -0.32% | 6.2천 |
|---|
| 2025.11.21 | ₩33,659 | ₩33,699 | ₩33,606 | ₩33,606 | -0.16% | 3.8천 |
|---|
| 2025.11.20 | ₩33,606 | ₩33,713 | ₩33,552 | ₩33,566 | -0.12% | 1.1만 |
|---|
| 2025.11.19 | ₩33,646 | ₩33,646 | ₩33,526 | ₩33,526 | -0.36% | 1.6천 |
|---|
| 2025.11.18 | ₩33,713 | ₩33,713 | ₩33,579 | ₩33,626 | -0.26% | 4.5천 |
|---|
| 2025.11.17 | ₩33,606 | ₩33,619 | ₩33,539 | ₩33,552 | -0.16% | 5.8천 |
|---|
| 2025.11.14 | ₩33,646 | ₩33,646 | ₩33,552 | ₩33,552 | -0.28% | 4.2천 |
|---|
| 2025.11.13 | ₩33,659 | ₩33,659 | ₩33,619 | ₩33,619 | -0.12% | 700 |
|---|
| 2025.11.12 | ₩33,753 | ₩33,753 | ₩33,689 | ₩33,689 | -0.19% | 6.8천 |
|---|
| 2025.11.11 | ₩33,753 | ₩33,806 | ₩33,753 | ₩33,806 | +0.16% | 400 |
|---|
| 2025.11.10 | ₩33,686 | ₩33,686 | ₩33,686 | ₩33,686 | 0.00% | 200 |
|---|
| 2025.11.07 | ₩33,689 | ₩33,739 | ₩33,666 | ₩33,666 | -0.07% | 1.8천 |
|---|
| 2025.11.06 | ₩33,686 | ₩33,713 | ₩33,619 | ₩33,679 | -0.02% | 23.9만 |
|---|
| 2025.11.05 | ₩33,646 | ₩33,646 | ₩33,566 | ₩33,606 | -0.12% | 4.2천 |
|---|
| 2025.11.04 | ₩33,672 | ₩33,672 | ₩33,672 | ₩33,672 | 0.00% | 100 |
|---|
| 2025.11.03 | ₩33,619 | ₩33,659 | ₩33,606 | ₩33,614 | -0.02% | 800 |
|---|
| 2025.10.31 | ₩33,762 | ₩34,046 | ₩33,739 | ₩33,819 | +0.17% | 2.7만 |
|---|
| 2025.10.30 | ₩33,659 | ₩33,766 | ₩33,659 | ₩33,739 | +0.24% | 3.1만 |
|---|
| 2025.10.29 | ₩33,806 | ₩33,806 | ₩33,739 | ₩33,741 | -0.19% | 5.8만 |
|---|
| 2025.10.28 | ₩33,846 | ₩33,940 | ₩33,813 | ₩33,813 | -0.10% | 5.3만 |
|---|
| 2025.10.27 | ₩33,794 | ₩33,833 | ₩33,793 | ₩33,813 | +0.06% | 1.4천 |
|---|
| 2025.10.24 | ₩33,818 | ₩33,839 | ₩33,766 | ₩33,813 | -0.02% | 5.1천 |
|---|
| 2025.10.23 | ₩33,753 | ₩33,859 | ₩33,753 | ₩33,779 | +0.08% | 3.8천 |
|---|
| 2025.10.22 | ₩33,819 | ₩33,926 | ₩33,806 | ₩33,826 | +0.02% | 5.6천 |
|---|
| 2025.10.21 | ₩33,806 | ₩33,846 | ₩33,779 | ₩33,779 | -0.08% | 1.2천 |
|---|
| 2025.10.20 | ₩33,833 | ₩33,926 | ₩33,785 | ₩33,793 | -0.12% | 1.2만 |
|---|
| 2025.10.17 | ₩33,726 | ₩33,819 | ₩33,713 | ₩33,779 | +0.16% | 1.5만 |
|---|
| 2025.10.16 | ₩33,632 | ₩33,786 | ₩33,632 | ₩33,713 | +0.24% | 2.5천 |
|---|
| 2025.10.15 | ₩33,753 | ₩33,753 | ₩33,592 | ₩33,713 | -0.12% | 5.1천 |
|---|
| 2025.10.14 | ₩33,587 | ₩33,672 | ₩33,566 | ₩33,592 | +0.02% | 1.2만 |
|---|
| 2025.10.13 | ₩33,485 | ₩33,739 | ₩33,485 | ₩33,599 | +0.34% | 1.8만 |
|---|
| 2025.10.10 | ₩33,499 | ₩33,512 | ₩33,441 | ₩33,510 | +0.03% | 2.6천 |
|---|