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 | ₩31,089 | ₩31,116 | ₩31,089 | ₩31,096 | +0.02% | 5.4천 |
| 2026.10.08 | ₩30,786 | ₩30,969 | ₩30,786 | ₩30,969 | +0.59% | 9.6천 |
| 2026.10.07 | ₩30,822 | ₩30,902 | ₩30,809 | ₩30,829 | +0.02% | 3.4천 |
| 2026.10.06 | ₩31,089 | ₩31,183 | ₩30,942 | ₩30,982 | -0.34% | 23.9만 |
| 2026.10.05 | ₩31,089 | ₩31,236 | ₩31,049 | ₩31,196 | +0.34% | 1.4만 |
| 2026.10.02 | ₩31,503 | ₩31,517 | ₩31,042 | ₩31,056 | -1.42% | 2.3만 |
| 2026.10.01 | ₩31,169 | ₩31,323 | ₩31,143 | ₩31,209 | +0.13% | 1.4만 |
| 2026.09.30 | ₩31,169 | ₩31,757 | ₩31,163 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩31,239 |
| +0.22% |
| 16.1만 |
| 2026.09.29 | ₩31,036 | ₩31,089 | ₩30,875 | ₩30,909 | -0.41% | 9.2천 |
|---|
| 2026.09.28 | ₩31,209 | ₩31,209 | ₩31,002 | ₩31,163 | -0.15% | 3.1만 |
|---|
| 2026.09.25 | ₩31,557 | ₩31,557 | ₩31,330 | ₩31,477 | -0.25% | 4천 |
|---|
| 2026.09.24 | ₩31,771 | ₩31,771 | ₩31,543 | ₩31,577 | -0.61% | 7.6천 |
|---|
| 2026.09.23 | ₩31,931 | ₩31,931 | ₩31,677 | ₩31,817 | -0.36% | 300 |
|---|
| 2026.09.22 | ₩32,091 | ₩32,131 | ₩32,071 | ₩32,071 | -0.06% | 4.2천 |
|---|
| 2026.09.21 | ₩32,185 | ₩32,185 | ₩31,958 | ₩32,064 | -0.37% | 1.1만 |
|---|
| 2026.09.18 | ₩32,091 | ₩32,131 | ₩32,091 | ₩32,125 | +0.10% | 700 |
|---|
| 2026.09.17 | ₩32,205 | ₩32,205 | ₩32,131 | ₩32,151 | -0.17% | 8.7천 |
|---|
| 2026.09.16 | ₩31,958 | ₩32,004 | ₩31,958 | ₩32,004 | +0.15% | 700 |
|---|
| 2026.09.15 | ₩32,078 | ₩32,078 | ₩31,971 | ₩31,971 | -0.33% | 9.8만 |
|---|
| 2026.09.14 | ₩32,089 | ₩32,185 | ₩32,038 | ₩32,078 | -0.03% | 1.1만 |
|---|
| 2026.09.11 | ₩32,158 | ₩32,278 | ₩32,024 | ₩32,151 | -0.02% | 13.8만 |
|---|
| 2026.09.10 | ₩32,024 | ₩32,153 | ₩32,024 | ₩32,059 | +0.11% | 1.5만 |
|---|
| 2026.09.09 | ₩32,552 | ₩32,639 | ₩32,405 | ₩32,413 | -0.43% | 7.7천 |
|---|
| 2026.09.08 | ₩32,572 | ₩32,572 | ₩32,465 | ₩32,519 | -0.16% | 3.7천 |
|---|
| 2026.09.04 | ₩32,559 | ₩32,666 | ₩32,559 | ₩32,565 | +0.02% | 1.4만 |
|---|
| 2026.09.03 | ₩32,679 | ₩32,679 | ₩32,485 | ₩32,485 | -0.59% | 4.2천 |
|---|
| 2026.09.02 | ₩32,746 | ₩32,746 | ₩32,572 | ₩32,626 | -0.37% | 3.2만 |
|---|
| 2026.09.01 | ₩32,620 | ₩32,679 | ₩32,532 | ₩32,552 | -0.21% | 2.6만 |
|---|
| 2026.08.31 | ₩32,839 | ₩32,859 | ₩32,839 | ₩32,846 | +0.02% | 600 |
|---|
| 2026.08.28 | ₩32,986 | ₩33,013 | ₩32,920 | ₩32,920 | -0.20% | 4.3천 |
|---|
| 2026.08.27 | ₩33,013 | ₩33,013 | ₩32,966 | ₩32,966 | -0.14% | 1.5천 |
|---|
| 2026.08.26 | ₩33,040 | ₩33,040 | ₩32,986 | ₩33,000 | -0.12% | 1.6천 |
|---|
| 2026.08.25 | ₩33,040 | ₩33,060 | ₩33,040 | ₩33,060 | +0.06% | 300 |
|---|
| 2026.08.24 | ₩33,046 | ₩33,046 | ₩32,898 | ₩32,973 | -0.22% | 2.6만 |
|---|
| 2026.08.21 | ₩33,040 | ₩33,073 | ₩33,013 | ₩33,066 | +0.08% | 5.7천 |
|---|
| 2026.08.20 | ₩33,000 | ₩33,107 | ₩33,000 | ₩33,107 | +0.32% | 5.5천 |
|---|
| 2026.08.19 | ₩33,147 | ₩33,147 | ₩33,107 | ₩33,133 | -0.04% | 1.1만 |
|---|
| 2026.08.18 | ₩33,046 | ₩33,046 | ₩32,986 | ₩33,026 | -0.06% | 2.1만 |
|---|
| 2026.08.17 | ₩33,133 | ₩33,187 | ₩33,053 | ₩33,173 | +0.12% | 6.5만 |
|---|
| 2026.08.14 | ₩33,213 | ₩33,280 | ₩33,167 | ₩33,240 | +0.08% | 2.3만 |
|---|
| 2026.08.13 | ₩33,200 | ₩33,307 | ₩33,147 | ₩33,173 | -0.08% | 12.5만 |
|---|
| 2026.08.12 | ₩33,187 | ₩33,187 | ₩33,171 | ₩33,171 | -0.05% | 6.7천 |
|---|
| 2026.08.11 | ₩33,160 | ₩33,173 | ₩33,160 | ₩33,160 | 0.00% | 10.2만 |
|---|
| 2026.08.10 | ₩33,133 | ₩33,172 | ₩33,120 | ₩33,133 | 0.00% | 2.9천 |
|---|
| 2026.08.07 | ₩33,213 | ₩33,213 | ₩33,040 | ₩33,167 | -0.14% | 3만 |
|---|
| 2026.08.06 | ₩33,147 | ₩33,187 | ₩33,066 | ₩33,066 | -0.24% | 3.3만 |
|---|
| 2026.08.05 | ₩33,087 | ₩33,187 | ₩33,080 | ₩33,093 | +0.02% | 1.7만 |
|---|
| 2026.08.04 | ₩33,053 | ₩33,147 | ₩33,053 | ₩33,127 | +0.22% | 9천 |
|---|
| 2026.08.03 | ₩33,053 | ₩33,053 | ₩32,946 | ₩32,993 | -0.18% | 1.4만 |
|---|
| 2026.07.31 | ₩33,000 | ₩33,048 | ₩33,000 | ₩33,048 | +0.15% | 200 |
|---|
| 2026.07.30 | ₩33,053 | ₩33,080 | ₩33,040 | ₩33,080 | +0.08% | 3.5천 |
|---|
| 2026.07.29 | ₩33,187 | ₩33,213 | ₩33,066 | ₩33,066 | -0.36% | 7.9천 |
|---|
| 2026.07.28 | ₩33,187 | ₩33,240 | ₩33,187 | ₩33,227 | +0.12% | 1.5천 |
|---|
| 2026.07.27 | ₩33,227 | ₩33,227 | ₩33,196 | ₩33,196 | -0.09% | 1.3천 |
|---|
| 2026.07.24 | ₩33,173 | ₩33,213 | ₩33,133 | ₩33,133 | -0.12% | 2.3천 |
|---|
| 2026.07.23 | ₩33,147 | ₩33,147 | ₩32,960 | ₩32,965 | -0.55% | 1.6만 |
|---|
| 2026.07.22 | ₩33,287 | ₩33,287 | ₩33,287 | ₩33,287 | 0.00% | 1.1천 |
|---|
| 2026.07.21 | ₩33,387 | ₩33,387 | ₩33,367 | ₩33,367 | -0.06% | 1.1천 |
|---|
| 2026.07.20 | ₩33,481 | ₩33,481 | ₩33,434 | ₩33,434 | -0.14% | 500 |
|---|
| 2026.07.17 | ₩33,501 | ₩33,501 | ₩33,501 | ₩33,501 | 0.00% | 100 |
|---|
| 2026.07.16 | ₩33,474 | ₩33,501 | ₩33,474 | ₩33,501 | +0.08% | 1.5천 |
|---|
| 2026.07.15 | ₩33,581 | ₩33,588 | ₩33,554 | ₩33,554 | -0.08% | 2.1천 |
|---|
| 2026.07.14 | ₩33,654 | ₩33,654 | ₩33,608 | ₩33,608 | -0.14% | 3.9천 |
|---|
| 2026.07.13 | ₩33,588 | ₩33,601 | ₩33,561 | ₩33,561 | -0.08% | 1.7천 |
|---|
| 2026.07.10 | ₩33,561 | ₩33,608 | ₩33,561 | ₩33,608 | +0.14% | 1천 |
|---|
| 2026.07.09 | ₩33,628 | ₩33,654 | ₩33,594 | ₩33,594 | -0.10% | 4.4천 |
|---|
| 2026.07.08 | ₩33,534 | ₩33,588 | ₩33,534 | ₩33,554 | +0.06% | 6.1천 |
|---|
| 2026.07.07 | ₩33,654 | ₩33,654 | ₩33,648 | ₩33,648 | -0.02% | 700 |
|---|
| 2026.07.06 | ₩33,721 | ₩33,761 | ₩33,681 | ₩33,755 | +0.10% | 1.3만 |
|---|
| 2026.07.02 | ₩33,694 | ₩33,748 | ₩33,694 | ₩33,708 | +0.04% | 3.1천 |
|---|
| 2026.07.01 | ₩33,614 | ₩33,721 | ₩33,614 | ₩33,708 | +0.28% | 5.7천 |
|---|
| 2026.06.30 | ₩33,815 | ₩33,867 | ₩33,788 | ₩33,848 | +0.10% | 4.9천 |
|---|
| 2026.06.29 | ₩33,948 | ₩33,948 | ₩33,775 | ₩33,861 | -0.26% | 1.2천 |
|---|
| 2026.06.26 | ₩33,761 | ₩33,776 | ₩33,735 | ₩33,776 | +0.04% | 2.5천 |
|---|
| 2026.06.25 | ₩33,728 | ₩33,801 | ₩33,728 | ₩33,748 | +0.06% | 3.8천 |
|---|
| 2026.06.24 | ₩33,708 | ₩33,815 | ₩33,701 | ₩33,701 | -0.02% | 2.7천 |
|---|
| 2026.06.23 | ₩33,641 | ₩33,681 | ₩33,588 | ₩33,601 | -0.12% | 8.8천 |
|---|
| 2026.06.22 | ₩33,628 | ₩33,721 | ₩33,618 | ₩33,648 | +0.06% | 8.9천 |
|---|
| 2026.06.18 | ₩33,628 | ₩33,641 | ₩33,614 | ₩33,621 | -0.02% | 2.1천 |
|---|
| 2026.06.17 | ₩33,581 | ₩33,601 | ₩33,541 | ₩33,547 | -0.10% | 6.7천 |
|---|
| 2026.06.16 | ₩33,547 | ₩33,721 | ₩33,541 | ₩33,547 | 0.00% | 1.2만 |
|---|
| 2026.06.15 | ₩33,568 | ₩33,601 | ₩33,527 | ₩33,527 | -0.12% | 1.3천 |
|---|
| 2026.06.12 | ₩33,467 | ₩33,507 | ₩33,427 | ₩33,487 | +0.06% | 3.7천 |
|---|
| 2026.06.11 | ₩33,547 | ₩33,628 | ₩33,547 | ₩33,608 | +0.18% | 1.2만 |
|---|
| 2026.06.10 | ₩33,581 | ₩33,581 | ₩33,489 | ₩33,489 | -0.27% | 2.5만 |
|---|
| 2026.06.09 | ₩33,601 | ₩33,614 | ₩33,547 | ₩33,574 | -0.08% | 2.8만 |
|---|
| 2026.06.08 | ₩33,574 | ₩33,654 | ₩33,494 | ₩33,541 | -0.10% | 3.5만 |
|---|
| 2026.06.05 | ₩33,441 | ₩33,507 | ₩33,414 | ₩33,507 | +0.20% | 8천 |
|---|
| 2026.06.04 | ₩33,527 | ₩33,534 | ₩33,507 | ₩33,534 | +0.02% | 2만 |
|---|
| 2026.06.03 | ₩33,454 | ₩33,601 | ₩33,441 | ₩33,494 | +0.12% | 7.6천 |
|---|
| 2026.06.02 | ₩33,521 | ₩33,588 | ₩33,481 | ₩33,534 | +0.04% | 1.9천 |
|---|
| 2026.06.01 | ₩33,319 | ₩33,387 | ₩33,200 | ₩33,374 | +0.16% | 2.3만 |
|---|
| 2026.05.29 | ₩33,441 | ₩33,521 | ₩33,441 | ₩33,481 | +0.12% | 7.9천 |
|---|
| 2026.05.28 | ₩33,320 | ₩33,501 | ₩33,320 | ₩33,454 | +0.40% | 7.7천 |
|---|
| 2026.05.27 | ₩33,320 | ₩33,387 | ₩33,320 | ₩33,380 | +0.18% | 3.1천 |
|---|
| 2026.05.26 | ₩33,280 | ₩33,334 | ₩33,280 | ₩33,314 | +0.10% | 4.3천 |
|---|
| 2026.05.22 | ₩33,160 | ₩33,173 | ₩33,133 | ₩33,161 | +0.00% | 2.7만 |
|---|
| 2026.05.21 | ₩32,993 | ₩33,133 | ₩32,839 | ₩33,109 | +0.35% | 6.1만 |
|---|
| 2026.05.20 | ₩33,066 | ₩33,173 | ₩33,066 | ₩33,127 | +0.18% | 2.2천 |
|---|
| 2026.05.19 | ₩33,026 | ₩33,093 | ₩32,958 | ₩33,033 | +0.02% | 24.1만 |
|---|
| 2026.05.18 | ₩33,107 | ₩33,160 | ₩33,080 | ₩33,139 | +0.10% | 4.3천 |
|---|
| 2026.05.15 | ₩33,046 | ₩33,127 | ₩33,040 | ₩33,127 | +0.24% | 6.4천 |
|---|
| 2026.05.14 | ₩33,360 | ₩33,387 | ₩33,327 | ₩33,340 | -0.06% | 3.8천 |
|---|
| 2026.05.13 | ₩33,401 | ₩33,447 | ₩33,347 | ₩33,370 | -0.09% | 1.1만 |
|---|
| 2026.05.12 | ₩33,307 | ₩33,474 | ₩33,307 | ₩33,421 | +0.34% | 3.1만 |
|---|
| 2026.05.11 | ₩33,441 | ₩33,454 | ₩33,414 | ₩33,414 | -0.08% | 4.8천 |
|---|
| 2026.05.08 | ₩33,454 | ₩33,474 | ₩33,421 | ₩33,421 | -0.10% | 500 |
|---|
| 2026.05.07 | ₩33,401 | ₩33,454 | ₩33,394 | ₩33,394 | -0.02% | 1.5만 |
|---|
| 2026.05.06 | ₩33,494 | ₩33,494 | ₩33,347 | ₩33,374 | -0.36% | 9.6천 |
|---|
| 2026.05.05 | ₩33,494 | ₩33,494 | ₩33,354 | ₩33,354 | -0.42% | 3.6천 |
|---|
| 2026.05.04 | ₩33,360 | ₩33,360 | ₩33,267 | ₩33,327 | -0.10% | 3천 |
|---|
| 2026.05.01 | ₩33,374 | ₩33,441 | ₩33,280 | ₩33,360 | -0.04% | 1.3만 |
|---|
| 2026.04.30 | ₩33,494 | ₩33,501 | ₩33,267 | ₩33,462 | -0.10% | 2.2만 |
|---|
| 2026.04.29 | ₩33,454 | ₩33,454 | ₩33,347 | ₩33,431 | -0.07% | 3.9천 |
|---|
| 2026.04.28 | ₩33,534 | ₩33,534 | ₩33,467 | ₩33,487 | -0.14% | 5.2천 |
|---|
| 2026.04.27 | ₩33,628 | ₩33,654 | ₩33,574 | ₩33,601 | -0.08% | 1.3천 |
|---|
| 2026.04.24 | ₩33,574 | ₩33,602 | ₩33,574 | ₩33,594 | +0.06% | 6.8천 |
|---|
| 2026.04.23 | ₩33,694 | ₩33,694 | ₩33,547 | ₩33,608 | -0.26% | 2천 |
|---|
| 2026.04.22 | ₩33,561 | ₩33,561 | ₩33,507 | ₩33,527 | -0.10% | 5.9천 |
|---|
| 2026.04.21 | ₩33,554 | ₩33,554 | ₩33,507 | ₩33,507 | -0.14% | 2.2만 |
|---|
| 2026.04.20 | ₩33,601 | ₩33,601 | ₩33,547 | ₩33,554 | -0.14% | 5.9천 |
|---|
| 2026.04.17 | ₩33,534 | ₩33,588 | ₩33,521 | ₩33,541 | +0.02% | 6.2천 |
|---|
| 2026.04.16 | ₩33,414 | ₩33,441 | ₩33,320 | ₩33,360 | -0.16% | 7.2천 |
|---|
| 2026.04.15 | ₩33,401 | ₩33,467 | ₩33,294 | ₩33,334 | -0.20% | 1만 |
|---|
| 2026.04.14 | ₩33,441 | ₩33,441 | ₩33,227 | ₩33,347 | -0.28% | 5.5만 |
|---|
| 2026.04.13 | ₩33,347 | ₩33,454 | ₩33,294 | ₩33,374 | +0.08% | 3.5만 |
|---|
| 2026.04.10 | ₩33,387 | ₩33,454 | ₩33,320 | ₩33,320 | -0.20% | 2.1만 |
|---|
| 2026.04.09 | ₩33,387 | ₩33,387 | ₩33,267 | ₩33,320 | -0.20% | 1.5만 |
|---|
| 2026.04.08 | ₩33,487 | ₩33,507 | ₩33,200 | ₩33,200 | -0.86% | 1.4만 |
|---|
| 2026.04.07 | ₩33,213 | ₩33,318 | ₩33,187 | ₩33,318 | +0.31% | 1.2만 |
|---|
| 2026.04.06 | ₩33,374 | ₩33,374 | ₩33,227 | ₩33,300 | -0.22% | 3.1만 |
|---|
| 2026.04.02 | ₩33,173 | ₩33,307 | ₩33,173 | ₩33,260 | +0.26% | 1.5만 |
|---|
| 2026.04.01 | ₩33,240 | ₩33,294 | ₩33,184 | ₩33,231 | -0.03% | 1.5만 |
|---|
| 2026.03.31 | ₩33,334 | ₩33,334 | ₩33,133 | ₩33,240 | -0.28% | 5.2만 |
|---|
| 2026.03.30 | ₩33,053 | ₩33,133 | ₩33,026 | ₩33,076 | +0.07% | 3.6만 |
|---|
| 2026.03.27 | ₩32,826 | ₩33,040 | ₩32,826 | ₩32,958 | +0.40% | 1.9만 |
|---|
| 2026.03.26 | ₩33,013 | ₩33,025 | ₩32,926 | ₩32,926 | -0.26% | 600 |
|---|
| 2026.03.25 | ₩33,040 | ₩33,133 | ₩32,973 | ₩33,053 | +0.04% | 1.7만 |
|---|
| 2026.03.24 | ₩33,080 | ₩33,080 | ₩32,920 | ₩32,920 | -0.48% | 3천 |
|---|
| 2026.03.23 | ₩33,127 | ₩33,200 | ₩33,120 | ₩33,160 | +0.10% | 7천 |
|---|
| 2026.03.20 | ₩33,320 | ₩33,320 | ₩33,026 | ₩33,040 | -0.84% | 2.7천 |
|---|
| 2026.03.19 | ₩33,374 | ₩33,467 | ₩33,360 | ₩33,447 | +0.22% | 5.8천 |
|---|
| 2026.03.18 | ₩33,478 | ₩33,507 | ₩33,467 | ₩33,474 | -0.01% | 5.6천 |
|---|
| 2026.03.17 | ₩33,481 | ₩33,547 | ₩33,481 | ₩33,527 | +0.14% | 1.4만 |
|---|
| 2026.03.16 | ₩33,521 | ₩33,521 | ₩33,454 | ₩33,461 | -0.18% | 5.8천 |
|---|
| 2026.03.13 | ₩33,320 | ₩33,427 | ₩33,320 | ₩33,423 | +0.31% | 9.2천 |
|---|
| 2026.03.12 | ₩33,401 | ₩33,401 | ₩33,300 | ₩33,300 | -0.30% | 1.4만 |
|---|
| 2026.03.11 | ₩33,441 | ₩33,481 | ₩33,407 | ₩33,407 | -0.10% | 2.2천 |
|---|
| 2026.03.10 | ₩33,554 | ₩33,561 | ₩33,474 | ₩33,474 | -0.24% | 4천 |
|---|
| 2026.03.09 | ₩33,574 | ₩33,574 | ₩33,507 | ₩33,550 | -0.07% | 3천 |
|---|
| 2026.03.06 | ₩33,588 | ₩33,588 | ₩33,467 | ₩33,546 | -0.12% | 1.4천 |
|---|
| 2026.03.05 | ₩33,481 | ₩33,574 | ₩33,481 | ₩33,574 | +0.28% | 5.4만 |
|---|
| 2026.03.04 | ₩33,601 | ₩33,668 | ₩33,601 | ₩33,628 | +0.08% | 8.4천 |
|---|
| 2026.03.03 | ₩33,574 | ₩33,574 | ₩33,521 | ₩33,554 | -0.06% | 1.4천 |
|---|
| 2026.03.02 | ₩33,768 | ₩33,768 | ₩33,717 | ₩33,741 | -0.08% | 2.5천 |
|---|
| 2026.02.27 | ₩34,135 | ₩34,135 | ₩33,956 | ₩33,968 | -0.49% | 4.2천 |
|---|
| 2026.02.26 | ₩33,875 | ₩33,942 | ₩33,875 | ₩33,942 | +0.20% | 700 |
|---|
| 2026.02.25 | ₩33,828 | ₩33,855 | ₩33,815 | ₩33,855 | +0.08% | 3.1천 |
|---|
| 2026.02.24 | ₩33,815 | ₩33,855 | ₩33,815 | ₩33,855 | +0.12% | 400 |
|---|
| 2026.02.23 | ₩33,761 | ₩33,788 | ₩33,735 | ₩33,748 | -0.04% | 4.9천 |
|---|
| 2026.02.20 | ₩33,748 | ₩33,761 | ₩33,748 | ₩33,761 | +0.04% | 3.1천 |
|---|
| 2026.02.19 | ₩33,735 | ₩33,775 | ₩33,735 | ₩33,761 | +0.08% | 4.3천 |
|---|
| 2026.02.18 | ₩33,708 | ₩33,808 | ₩33,674 | ₩33,694 | -0.04% | 2.7천 |
|---|
| 2026.02.17 | ₩33,708 | ₩33,748 | ₩33,708 | ₩33,721 | +0.04% | 1.4천 |
|---|
| 2026.02.13 | ₩33,648 | ₩33,694 | ₩33,648 | ₩33,668 | +0.06% | 900 |
|---|
| 2026.02.12 | ₩33,588 | ₩33,668 | ₩33,588 | ₩33,641 | +0.16% | 1.6만 |
|---|
| 2026.02.11 | ₩33,534 | ₩33,594 | ₩33,454 | ₩33,529 | -0.02% | 9천 |
|---|
| 2026.02.10 | ₩33,588 | ₩33,708 | ₩33,588 | ₩33,596 | +0.02% | 4.3천 |
|---|
| 2026.02.09 | ₩33,467 | ₩33,574 | ₩33,467 | ₩33,547 | +0.24% | 1.2만 |
|---|
| 2026.02.06 | ₩33,481 | ₩33,521 | ₩33,481 | ₩33,501 | +0.06% | 3.1천 |
|---|
| 2026.02.05 | ₩33,521 | ₩33,534 | ₩33,467 | ₩33,525 | +0.01% | 4.7만 |
|---|
| 2026.02.04 | ₩33,401 | ₩33,507 | ₩33,401 | ₩33,474 | +0.22% | 7.6천 |
|---|
| 2026.02.03 | ₩33,547 | ₩33,547 | ₩33,414 | ₩33,451 | -0.29% | 3.5만 |
|---|
| 2026.02.02 | ₩33,401 | ₩33,474 | ₩33,401 | ₩33,427 | +0.08% | 6.7천 |
|---|
| 2026.01.30 | ₩33,534 | ₩33,574 | ₩33,507 | ₩33,514 | -0.06% | 1.6천 |
|---|
| 2026.01.29 | ₩33,547 | ₩33,561 | ₩33,427 | ₩33,521 | -0.08% | 18.3만 |
|---|
| 2026.01.28 | ₩33,518 | ₩33,559 | ₩33,481 | ₩33,547 | +0.09% | 5.3천 |
|---|
| 2026.01.27 | ₩33,534 | ₩33,554 | ₩33,494 | ₩33,554 | +0.06% | 8.3천 |
|---|
| 2026.01.26 | ₩33,534 | ₩33,541 | ₩33,527 | ₩33,527 | -0.02% | 3.7천 |
|---|
| 2026.01.23 | ₩33,494 | ₩33,507 | ₩33,474 | ₩33,493 | -0.00% | 1.5천 |
|---|
| 2026.01.22 | ₩33,494 | ₩33,494 | ₩33,461 | ₩33,494 | 0.00% | 3.5만 |
|---|
| 2026.01.21 | ₩33,401 | ₩33,467 | ₩33,401 | ₩33,461 | +0.18% | 3.4천 |
|---|
| 2026.01.20 | ₩33,507 | ₩33,547 | ₩33,387 | ₩33,427 | -0.24% | 1.6만 |
|---|
| 2026.01.16 | ₩33,654 | ₩33,654 | ₩33,581 | ₩33,581 | -0.22% | 5만 |
|---|
| 2026.01.15 | ₩33,694 | ₩33,694 | ₩33,614 | ₩33,628 | -0.20% | 1.7천 |
|---|
| 2026.01.14 | ₩33,775 | ₩33,775 | ₩33,601 | ₩33,604 | -0.51% | 2.9만 |
|---|
| 2026.01.13 | ₩33,614 | ₩33,634 | ₩33,561 | ₩33,588 | -0.08% | 1만 |
|---|
| 2026.01.12 | ₩33,641 | ₩33,641 | ₩33,574 | ₩33,594 | -0.14% | 900 |
|---|
| 2026.01.09 | ₩33,574 | ₩33,628 | ₩33,574 | ₩33,621 | +0.14% | 800 |
|---|
| 2026.01.08 | ₩33,574 | ₩33,641 | ₩33,574 | ₩33,581 | +0.02% | 1.6천 |
|---|
| 2026.01.07 | ₩33,628 | ₩33,628 | ₩33,574 | ₩33,601 | -0.08% | 1.6천 |
|---|
| 2026.01.06 | ₩33,534 | ₩33,547 | ₩33,467 | ₩33,534 | 0.00% | 1.1만 |
|---|
| 2026.01.05 | ₩33,454 | ₩33,521 | ₩33,454 | ₩33,501 | +0.14% | 1.1만 |
|---|
| 2026.01.02 | ₩33,407 | ₩33,641 | ₩33,387 | ₩33,501 | +0.28% | 7.1만 |
|---|
| 2025.12.31 | ₩33,401 | ₩33,427 | ₩33,334 | ₩33,394 | -0.02% | 7.7천 |
|---|
| 2025.12.30 | ₩33,534 | ₩33,561 | ₩33,481 | ₩33,507 | -0.08% | 3.1천 |
|---|
| 2025.12.29 | ₩33,514 | ₩33,534 | ₩33,401 | ₩33,514 | 0.00% | 1.8만 |
|---|
| 2025.12.26 | ₩33,494 | ₩33,561 | ₩33,454 | ₩33,467 | -0.08% | 17.5만 |
|---|
| 2025.12.24 | ₩33,414 | ₩33,547 | ₩33,414 | ₩33,514 | +0.30% | 5.6천 |
|---|
| 2025.12.23 | ₩33,387 | ₩33,427 | ₩33,387 | ₩33,427 | +0.12% | 900 |
|---|
| 2025.12.22 | ₩33,367 | ₩33,414 | ₩33,364 | ₩33,387 | +0.06% | 1.5만 |
|---|
| 2025.12.19 | ₩33,414 | ₩33,414 | ₩33,334 | ₩33,367 | -0.14% | 6.3천 |
|---|
| 2025.12.18 | ₩33,414 | ₩33,414 | ₩33,347 | ₩33,354 | -0.18% | 3.2천 |
|---|
| 2025.12.17 | ₩33,401 | ₩33,401 | ₩33,367 | ₩33,367 | -0.10% | 200 |
|---|
| 2025.12.16 | ₩33,340 | ₩33,427 | ₩33,340 | ₩33,401 | +0.18% | 6.3천 |
|---|
| 2025.12.15 | ₩33,360 | ₩33,360 | ₩33,327 | ₩33,334 | -0.08% | 4천 |
|---|
| 2025.12.12 | ₩33,374 | ₩33,380 | ₩33,307 | ₩33,340 | -0.10% | 1.8천 |
|---|
| 2025.12.11 | ₩33,467 | ₩33,467 | ₩33,387 | ₩33,390 | -0.23% | 2.2만 |
|---|
| 2025.12.10 | ₩33,354 | ₩33,427 | ₩33,254 | ₩33,421 | +0.20% | 2.9천 |
|---|
| 2025.12.09 | ₩33,467 | ₩33,467 | ₩33,320 | ₩33,414 | -0.16% | 5.2천 |
|---|
| 2025.12.08 | ₩33,294 | ₩33,454 | ₩33,294 | ₩33,441 | +0.44% | 4.8만 |
|---|
| 2025.12.05 | ₩33,467 | ₩33,467 | ₩33,454 | ₩33,461 | -0.02% | 2.2천 |
|---|
| 2025.12.04 | ₩33,414 | ₩33,454 | ₩33,401 | ₩33,443 | +0.09% | 2.3천 |
|---|
| 2025.12.03 | ₩33,467 | ₩33,521 | ₩33,401 | ₩33,427 | -0.12% | 1.6천 |
|---|
| 2025.12.02 | ₩33,441 | ₩33,467 | ₩33,294 | ₩33,387 | -0.16% | 8.9천 |
|---|
| 2025.12.01 | ₩33,494 | ₩33,507 | ₩33,441 | ₩33,467 | -0.08% | 3.4천 |
|---|
| 2025.11.28 | ₩33,761 | ₩33,761 | ₩33,694 | ₩33,736 | -0.08% | 1.6천 |
|---|
| 2025.11.26 | ₩33,694 | ₩33,720 | ₩33,668 | ₩33,696 | +0.00% | 7.4천 |
|---|
| 2025.11.25 | ₩33,908 | ₩33,908 | ₩33,574 | ₩33,628 | -0.83% | 5.1천 |
|---|
| 2025.11.24 | ₩33,721 | ₩33,721 | ₩33,601 | ₩33,614 | -0.32% | 6.2천 |
|---|
| 2025.11.21 | ₩33,668 | ₩33,708 | ₩33,614 | ₩33,614 | -0.16% | 3.8천 |
|---|
| 2025.11.20 | ₩33,614 | ₩33,721 | ₩33,561 | ₩33,574 | -0.12% | 1.1만 |
|---|
| 2025.11.19 | ₩33,654 | ₩33,654 | ₩33,534 | ₩33,534 | -0.36% | 1.6천 |
|---|
| 2025.11.18 | ₩33,721 | ₩33,721 | ₩33,588 | ₩33,634 | -0.26% | 4.5천 |
|---|
| 2025.11.17 | ₩33,614 | ₩33,628 | ₩33,547 | ₩33,561 | -0.16% | 5.8천 |
|---|
| 2025.11.14 | ₩33,654 | ₩33,654 | ₩33,561 | ₩33,561 | -0.28% | 4.2천 |
|---|
| 2025.11.13 | ₩33,668 | ₩33,668 | ₩33,628 | ₩33,628 | -0.12% | 700 |
|---|
| 2025.11.12 | ₩33,761 | ₩33,761 | ₩33,697 | ₩33,697 | -0.19% | 6.8천 |
|---|
| 2025.11.11 | ₩33,761 | ₩33,815 | ₩33,761 | ₩33,815 | +0.16% | 400 |
|---|
| 2025.11.10 | ₩33,694 | ₩33,694 | ₩33,694 | ₩33,694 | 0.00% | 200 |
|---|
| 2025.11.07 | ₩33,697 | ₩33,748 | ₩33,674 | ₩33,674 | -0.07% | 1.8천 |
|---|
| 2025.11.06 | ₩33,694 | ₩33,721 | ₩33,628 | ₩33,688 | -0.02% | 23.9만 |
|---|
| 2025.11.05 | ₩33,654 | ₩33,654 | ₩33,574 | ₩33,614 | -0.12% | 4.2천 |
|---|
| 2025.11.04 | ₩33,681 | ₩33,681 | ₩33,681 | ₩33,681 | 0.00% | 100 |
|---|
| 2025.11.03 | ₩33,628 | ₩33,668 | ₩33,614 | ₩33,622 | -0.02% | 800 |
|---|
| 2025.10.31 | ₩33,771 | ₩34,055 | ₩33,748 | ₩33,828 | +0.17% | 2.7만 |
|---|
| 2025.10.30 | ₩33,668 | ₩33,775 | ₩33,668 | ₩33,748 | +0.24% | 3.1만 |
|---|
| 2025.10.29 | ₩33,815 | ₩33,815 | ₩33,748 | ₩33,749 | -0.19% | 5.8만 |
|---|
| 2025.10.28 | ₩33,855 | ₩33,948 | ₩33,821 | ₩33,821 | -0.10% | 5.3만 |
|---|
| 2025.10.27 | ₩33,803 | ₩33,841 | ₩33,801 | ₩33,821 | +0.06% | 1.4천 |
|---|
| 2025.10.24 | ₩33,827 | ₩33,848 | ₩33,775 | ₩33,821 | -0.02% | 5.1천 |
|---|
| 2025.10.23 | ₩33,761 | ₩33,868 | ₩33,761 | ₩33,788 | +0.08% | 3.8천 |
|---|
| 2025.10.22 | ₩33,828 | ₩33,935 | ₩33,815 | ₩33,835 | +0.02% | 5.6천 |
|---|
| 2025.10.21 | ₩33,815 | ₩33,855 | ₩33,788 | ₩33,788 | -0.08% | 1.2천 |
|---|
| 2025.10.20 | ₩33,841 | ₩33,935 | ₩33,793 | ₩33,801 | -0.12% | 1.2만 |
|---|
| 2025.10.17 | ₩33,735 | ₩33,828 | ₩33,721 | ₩33,788 | +0.16% | 1.5만 |
|---|
| 2025.10.16 | ₩33,641 | ₩33,795 | ₩33,641 | ₩33,721 | +0.24% | 2.5천 |
|---|
| 2025.10.15 | ₩33,761 | ₩33,761 | ₩33,601 | ₩33,721 | -0.12% | 5.1천 |
|---|
| 2025.10.14 | ₩33,596 | ₩33,681 | ₩33,574 | ₩33,601 | +0.02% | 1.2만 |
|---|
| 2025.10.13 | ₩33,494 | ₩33,748 | ₩33,494 | ₩33,608 | +0.34% | 1.8만 |
|---|
| 2025.10.10 | ₩33,507 | ₩33,521 | ₩33,450 | ₩33,518 | +0.03% | 2.6천 |
|---|