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 | ₩31,102 | ₩31,129 | ₩31,102 | ₩31,109 | +0.02% | 5.4천 |
| 2026.10.08 | ₩30,799 | ₩30,982 | ₩30,799 | ₩30,982 | +0.59% | 9.6천 |
| 2026.10.07 | ₩30,835 | ₩30,915 | ₩30,822 | ₩30,842 | +0.02% | 3.4천 |
| 2026.10.06 | ₩31,102 | ₩31,196 | ₩30,955 | ₩30,995 | -0.34% | 23.9만 |
| 2026.10.05 | ₩31,102 | ₩31,249 | ₩31,062 | ₩31,209 | +0.34% | 1.4만 |
| 2026.10.02 | ₩31,517 | ₩31,530 | ₩31,055 | ₩31,069 | -1.42% | 2.3만 |
| 2026.10.01 | ₩31,182 | ₩31,336 | ₩31,156 | ₩31,223 | +0.13% | 1.4만 |
| 2026.09.30 | ₩31,182 | ₩31,771 | ₩31,176 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩31,252 |
| +0.22% |
| 16.1만 |
| 2026.09.29 | ₩31,049 | ₩31,102 | ₩30,888 | ₩30,922 | -0.41% | 9.2천 |
|---|
| 2026.09.28 | ₩31,223 | ₩31,223 | ₩31,015 | ₩31,176 | -0.15% | 3.1만 |
|---|
| 2026.09.25 | ₩31,570 | ₩31,570 | ₩31,343 | ₩31,490 | -0.25% | 4천 |
|---|
| 2026.09.24 | ₩31,784 | ₩31,784 | ₩31,557 | ₩31,590 | -0.61% | 7.6천 |
|---|
| 2026.09.23 | ₩31,944 | ₩31,944 | ₩31,690 | ₩31,831 | -0.36% | 300 |
|---|
| 2026.09.22 | ₩32,105 | ₩32,145 | ₩32,085 | ₩32,085 | -0.06% | 4.2천 |
|---|
| 2026.09.21 | ₩32,198 | ₩32,198 | ₩31,971 | ₩32,078 | -0.37% | 1.1만 |
|---|
| 2026.09.18 | ₩32,105 | ₩32,145 | ₩32,105 | ₩32,138 | +0.10% | 700 |
|---|
| 2026.09.17 | ₩32,218 | ₩32,218 | ₩32,145 | ₩32,165 | -0.17% | 8.7천 |
|---|
| 2026.09.16 | ₩31,971 | ₩32,018 | ₩31,971 | ₩32,018 | +0.15% | 700 |
|---|
| 2026.09.15 | ₩32,091 | ₩32,091 | ₩31,984 | ₩31,984 | -0.33% | 9.8만 |
|---|
| 2026.09.14 | ₩32,102 | ₩32,198 | ₩32,051 | ₩32,091 | -0.03% | 1.1만 |
|---|
| 2026.09.11 | ₩32,171 | ₩32,292 | ₩32,038 | ₩32,165 | -0.02% | 13.8만 |
|---|
| 2026.09.10 | ₩32,038 | ₩32,166 | ₩32,038 | ₩32,073 | +0.11% | 1.5만 |
|---|
| 2026.09.09 | ₩32,566 | ₩32,653 | ₩32,419 | ₩32,427 | -0.43% | 7.7천 |
|---|
| 2026.09.08 | ₩32,586 | ₩32,586 | ₩32,479 | ₩32,532 | -0.16% | 3.7천 |
|---|
| 2026.09.04 | ₩32,572 | ₩32,679 | ₩32,572 | ₩32,579 | +0.02% | 1.4만 |
|---|
| 2026.09.03 | ₩32,693 | ₩32,693 | ₩32,499 | ₩32,499 | -0.59% | 4.2천 |
|---|
| 2026.09.02 | ₩32,760 | ₩32,760 | ₩32,586 | ₩32,639 | -0.37% | 3.2만 |
|---|
| 2026.09.01 | ₩32,634 | ₩32,693 | ₩32,546 | ₩32,566 | -0.21% | 2.6만 |
|---|
| 2026.08.31 | ₩32,853 | ₩32,873 | ₩32,853 | ₩32,860 | +0.02% | 600 |
|---|
| 2026.08.28 | ₩33,000 | ₩33,027 | ₩32,933 | ₩32,933 | -0.20% | 4.3천 |
|---|
| 2026.08.27 | ₩33,027 | ₩33,027 | ₩32,980 | ₩32,980 | -0.14% | 1.5천 |
|---|
| 2026.08.26 | ₩33,054 | ₩33,054 | ₩33,000 | ₩33,014 | -0.12% | 1.6천 |
|---|
| 2026.08.25 | ₩33,054 | ₩33,074 | ₩33,054 | ₩33,074 | +0.06% | 300 |
|---|
| 2026.08.24 | ₩33,060 | ₩33,060 | ₩32,912 | ₩32,987 | -0.22% | 2.6만 |
|---|
| 2026.08.21 | ₩33,054 | ₩33,087 | ₩33,027 | ₩33,080 | +0.08% | 5.7천 |
|---|
| 2026.08.20 | ₩33,014 | ₩33,120 | ₩33,014 | ₩33,120 | +0.32% | 5.5천 |
|---|
| 2026.08.19 | ₩33,161 | ₩33,161 | ₩33,120 | ₩33,147 | -0.04% | 1.1만 |
|---|
| 2026.08.18 | ₩33,060 | ₩33,060 | ₩33,000 | ₩33,040 | -0.06% | 2.1만 |
|---|
| 2026.08.17 | ₩33,147 | ₩33,201 | ₩33,067 | ₩33,187 | +0.12% | 6.5만 |
|---|
| 2026.08.14 | ₩33,227 | ₩33,294 | ₩33,181 | ₩33,254 | +0.08% | 2.3만 |
|---|
| 2026.08.13 | ₩33,214 | ₩33,321 | ₩33,161 | ₩33,187 | -0.08% | 12.5만 |
|---|
| 2026.08.12 | ₩33,201 | ₩33,201 | ₩33,185 | ₩33,185 | -0.05% | 6.7천 |
|---|
| 2026.08.11 | ₩33,174 | ₩33,187 | ₩33,174 | ₩33,174 | 0.00% | 10.2만 |
|---|
| 2026.08.10 | ₩33,147 | ₩33,186 | ₩33,134 | ₩33,147 | 0.00% | 2.9천 |
|---|
| 2026.08.07 | ₩33,227 | ₩33,227 | ₩33,054 | ₩33,181 | -0.14% | 3만 |
|---|
| 2026.08.06 | ₩33,161 | ₩33,201 | ₩33,080 | ₩33,080 | -0.24% | 3.3만 |
|---|
| 2026.08.05 | ₩33,100 | ₩33,201 | ₩33,094 | ₩33,107 | +0.02% | 1.7만 |
|---|
| 2026.08.04 | ₩33,067 | ₩33,161 | ₩33,067 | ₩33,141 | +0.22% | 9천 |
|---|
| 2026.08.03 | ₩33,067 | ₩33,067 | ₩32,960 | ₩33,007 | -0.18% | 1.4만 |
|---|
| 2026.07.31 | ₩33,014 | ₩33,062 | ₩33,014 | ₩33,062 | +0.15% | 200 |
|---|
| 2026.07.30 | ₩33,067 | ₩33,094 | ₩33,054 | ₩33,094 | +0.08% | 3.5천 |
|---|
| 2026.07.29 | ₩33,201 | ₩33,227 | ₩33,080 | ₩33,080 | -0.36% | 7.9천 |
|---|
| 2026.07.28 | ₩33,201 | ₩33,254 | ₩33,201 | ₩33,241 | +0.12% | 1.5천 |
|---|
| 2026.07.27 | ₩33,241 | ₩33,241 | ₩33,210 | ₩33,210 | -0.09% | 1.3천 |
|---|
| 2026.07.24 | ₩33,187 | ₩33,227 | ₩33,147 | ₩33,147 | -0.12% | 2.3천 |
|---|
| 2026.07.23 | ₩33,161 | ₩33,161 | ₩32,973 | ₩32,979 | -0.55% | 1.6만 |
|---|
| 2026.07.22 | ₩33,301 | ₩33,301 | ₩33,301 | ₩33,301 | 0.00% | 1.1천 |
|---|
| 2026.07.21 | ₩33,401 | ₩33,401 | ₩33,381 | ₩33,381 | -0.06% | 1.1천 |
|---|
| 2026.07.20 | ₩33,495 | ₩33,495 | ₩33,448 | ₩33,448 | -0.14% | 500 |
|---|
| 2026.07.17 | ₩33,515 | ₩33,515 | ₩33,515 | ₩33,515 | 0.00% | 100 |
|---|
| 2026.07.16 | ₩33,488 | ₩33,515 | ₩33,488 | ₩33,515 | +0.08% | 1.5천 |
|---|
| 2026.07.15 | ₩33,595 | ₩33,602 | ₩33,568 | ₩33,568 | -0.08% | 2.1천 |
|---|
| 2026.07.14 | ₩33,668 | ₩33,668 | ₩33,622 | ₩33,622 | -0.14% | 3.9천 |
|---|
| 2026.07.13 | ₩33,602 | ₩33,615 | ₩33,575 | ₩33,575 | -0.08% | 1.7천 |
|---|
| 2026.07.10 | ₩33,575 | ₩33,622 | ₩33,575 | ₩33,622 | +0.14% | 1천 |
|---|
| 2026.07.09 | ₩33,642 | ₩33,668 | ₩33,608 | ₩33,608 | -0.10% | 4.4천 |
|---|
| 2026.07.08 | ₩33,548 | ₩33,602 | ₩33,548 | ₩33,568 | +0.06% | 6.1천 |
|---|
| 2026.07.07 | ₩33,668 | ₩33,668 | ₩33,662 | ₩33,662 | -0.02% | 700 |
|---|
| 2026.07.06 | ₩33,735 | ₩33,775 | ₩33,695 | ₩33,769 | +0.10% | 1.3만 |
|---|
| 2026.07.02 | ₩33,709 | ₩33,762 | ₩33,709 | ₩33,722 | +0.04% | 3.1천 |
|---|
| 2026.07.01 | ₩33,628 | ₩33,735 | ₩33,628 | ₩33,722 | +0.28% | 5.7천 |
|---|
| 2026.06.30 | ₩33,829 | ₩33,881 | ₩33,802 | ₩33,862 | +0.10% | 4.9천 |
|---|
| 2026.06.29 | ₩33,962 | ₩33,962 | ₩33,789 | ₩33,876 | -0.26% | 1.2천 |
|---|
| 2026.06.26 | ₩33,775 | ₩33,790 | ₩33,749 | ₩33,790 | +0.04% | 2.5천 |
|---|
| 2026.06.25 | ₩33,742 | ₩33,815 | ₩33,742 | ₩33,762 | +0.06% | 3.8천 |
|---|
| 2026.06.24 | ₩33,722 | ₩33,829 | ₩33,715 | ₩33,715 | -0.02% | 2.7천 |
|---|
| 2026.06.23 | ₩33,655 | ₩33,695 | ₩33,602 | ₩33,615 | -0.12% | 8.8천 |
|---|
| 2026.06.22 | ₩33,642 | ₩33,735 | ₩33,632 | ₩33,662 | +0.06% | 8.9천 |
|---|
| 2026.06.18 | ₩33,642 | ₩33,655 | ₩33,628 | ₩33,635 | -0.02% | 2.1천 |
|---|
| 2026.06.17 | ₩33,595 | ₩33,615 | ₩33,555 | ₩33,562 | -0.10% | 6.7천 |
|---|
| 2026.06.16 | ₩33,562 | ₩33,735 | ₩33,555 | ₩33,562 | 0.00% | 1.2만 |
|---|
| 2026.06.15 | ₩33,582 | ₩33,615 | ₩33,541 | ₩33,541 | -0.12% | 1.3천 |
|---|
| 2026.06.12 | ₩33,481 | ₩33,521 | ₩33,441 | ₩33,501 | +0.06% | 3.7천 |
|---|
| 2026.06.11 | ₩33,562 | ₩33,642 | ₩33,562 | ₩33,622 | +0.18% | 1.2만 |
|---|
| 2026.06.10 | ₩33,595 | ₩33,595 | ₩33,503 | ₩33,503 | -0.27% | 2.5만 |
|---|
| 2026.06.09 | ₩33,615 | ₩33,628 | ₩33,562 | ₩33,588 | -0.08% | 2.8만 |
|---|
| 2026.06.08 | ₩33,588 | ₩33,668 | ₩33,508 | ₩33,555 | -0.10% | 3.5만 |
|---|
| 2026.06.05 | ₩33,455 | ₩33,521 | ₩33,428 | ₩33,521 | +0.20% | 8천 |
|---|
| 2026.06.04 | ₩33,541 | ₩33,548 | ₩33,521 | ₩33,548 | +0.02% | 2만 |
|---|
| 2026.06.03 | ₩33,468 | ₩33,615 | ₩33,455 | ₩33,508 | +0.12% | 7.6천 |
|---|
| 2026.06.02 | ₩33,535 | ₩33,602 | ₩33,495 | ₩33,548 | +0.04% | 1.9천 |
|---|
| 2026.06.01 | ₩33,333 | ₩33,401 | ₩33,214 | ₩33,388 | +0.16% | 2.3만 |
|---|
| 2026.05.29 | ₩33,455 | ₩33,535 | ₩33,455 | ₩33,495 | +0.12% | 7.9천 |
|---|
| 2026.05.28 | ₩33,334 | ₩33,515 | ₩33,334 | ₩33,468 | +0.40% | 7.7천 |
|---|
| 2026.05.27 | ₩33,334 | ₩33,401 | ₩33,334 | ₩33,394 | +0.18% | 3.1천 |
|---|
| 2026.05.26 | ₩33,294 | ₩33,348 | ₩33,294 | ₩33,328 | +0.10% | 4.3천 |
|---|
| 2026.05.22 | ₩33,174 | ₩33,187 | ₩33,147 | ₩33,175 | +0.00% | 2.7만 |
|---|
| 2026.05.21 | ₩33,007 | ₩33,147 | ₩32,853 | ₩33,123 | +0.35% | 6.1만 |
|---|
| 2026.05.20 | ₩33,080 | ₩33,187 | ₩33,080 | ₩33,141 | +0.18% | 2.2천 |
|---|
| 2026.05.19 | ₩33,040 | ₩33,107 | ₩32,972 | ₩33,047 | +0.02% | 24.1만 |
|---|
| 2026.05.18 | ₩33,120 | ₩33,174 | ₩33,094 | ₩33,153 | +0.10% | 4.3천 |
|---|
| 2026.05.15 | ₩33,060 | ₩33,141 | ₩33,054 | ₩33,141 | +0.24% | 6.4천 |
|---|
| 2026.05.14 | ₩33,374 | ₩33,401 | ₩33,341 | ₩33,354 | -0.06% | 3.8천 |
|---|
| 2026.05.13 | ₩33,415 | ₩33,461 | ₩33,361 | ₩33,384 | -0.09% | 1.1만 |
|---|
| 2026.05.12 | ₩33,321 | ₩33,488 | ₩33,321 | ₩33,435 | +0.34% | 3.1만 |
|---|
| 2026.05.11 | ₩33,455 | ₩33,468 | ₩33,428 | ₩33,428 | -0.08% | 4.8천 |
|---|
| 2026.05.08 | ₩33,468 | ₩33,488 | ₩33,435 | ₩33,435 | -0.10% | 500 |
|---|
| 2026.05.07 | ₩33,415 | ₩33,468 | ₩33,408 | ₩33,408 | -0.02% | 1.5만 |
|---|
| 2026.05.06 | ₩33,508 | ₩33,508 | ₩33,361 | ₩33,388 | -0.36% | 9.6천 |
|---|
| 2026.05.05 | ₩33,508 | ₩33,508 | ₩33,368 | ₩33,368 | -0.42% | 3.6천 |
|---|
| 2026.05.04 | ₩33,374 | ₩33,374 | ₩33,281 | ₩33,341 | -0.10% | 3천 |
|---|
| 2026.05.01 | ₩33,388 | ₩33,455 | ₩33,294 | ₩33,374 | -0.04% | 1.3만 |
|---|
| 2026.04.30 | ₩33,508 | ₩33,515 | ₩33,281 | ₩33,476 | -0.10% | 2.2만 |
|---|
| 2026.04.29 | ₩33,468 | ₩33,468 | ₩33,361 | ₩33,445 | -0.07% | 3.9천 |
|---|
| 2026.04.28 | ₩33,548 | ₩33,548 | ₩33,481 | ₩33,501 | -0.14% | 5.2천 |
|---|
| 2026.04.27 | ₩33,642 | ₩33,668 | ₩33,588 | ₩33,615 | -0.08% | 1.3천 |
|---|
| 2026.04.24 | ₩33,588 | ₩33,616 | ₩33,588 | ₩33,608 | +0.06% | 6.8천 |
|---|
| 2026.04.23 | ₩33,709 | ₩33,709 | ₩33,562 | ₩33,622 | -0.26% | 2천 |
|---|
| 2026.04.22 | ₩33,575 | ₩33,575 | ₩33,521 | ₩33,541 | -0.10% | 5.9천 |
|---|
| 2026.04.21 | ₩33,568 | ₩33,568 | ₩33,521 | ₩33,521 | -0.14% | 2.2만 |
|---|
| 2026.04.20 | ₩33,615 | ₩33,615 | ₩33,562 | ₩33,568 | -0.14% | 5.9천 |
|---|
| 2026.04.17 | ₩33,548 | ₩33,602 | ₩33,535 | ₩33,555 | +0.02% | 6.2천 |
|---|
| 2026.04.16 | ₩33,428 | ₩33,455 | ₩33,334 | ₩33,374 | -0.16% | 7.2천 |
|---|
| 2026.04.15 | ₩33,415 | ₩33,481 | ₩33,308 | ₩33,348 | -0.20% | 1만 |
|---|
| 2026.04.14 | ₩33,455 | ₩33,455 | ₩33,241 | ₩33,361 | -0.28% | 5.5만 |
|---|
| 2026.04.13 | ₩33,361 | ₩33,468 | ₩33,308 | ₩33,388 | +0.08% | 3.5만 |
|---|
| 2026.04.10 | ₩33,401 | ₩33,468 | ₩33,334 | ₩33,334 | -0.20% | 2.1만 |
|---|
| 2026.04.09 | ₩33,401 | ₩33,401 | ₩33,281 | ₩33,334 | -0.20% | 1.5만 |
|---|
| 2026.04.08 | ₩33,501 | ₩33,521 | ₩33,214 | ₩33,214 | -0.86% | 1.4만 |
|---|
| 2026.04.07 | ₩33,227 | ₩33,332 | ₩33,201 | ₩33,332 | +0.31% | 1.2만 |
|---|
| 2026.04.06 | ₩33,388 | ₩33,388 | ₩33,241 | ₩33,314 | -0.22% | 3.1만 |
|---|
| 2026.04.02 | ₩33,187 | ₩33,321 | ₩33,187 | ₩33,274 | +0.26% | 1.5만 |
|---|
| 2026.04.01 | ₩33,254 | ₩33,308 | ₩33,198 | ₩33,245 | -0.03% | 1.5만 |
|---|
| 2026.03.31 | ₩33,348 | ₩33,348 | ₩33,147 | ₩33,254 | -0.28% | 5.2만 |
|---|
| 2026.03.30 | ₩33,067 | ₩33,147 | ₩33,040 | ₩33,090 | +0.07% | 3.6만 |
|---|
| 2026.03.27 | ₩32,840 | ₩33,054 | ₩32,840 | ₩32,972 | +0.40% | 1.9만 |
|---|
| 2026.03.26 | ₩33,027 | ₩33,039 | ₩32,940 | ₩32,940 | -0.26% | 600 |
|---|
| 2026.03.25 | ₩33,054 | ₩33,147 | ₩32,987 | ₩33,067 | +0.04% | 1.7만 |
|---|
| 2026.03.24 | ₩33,094 | ₩33,094 | ₩32,933 | ₩32,933 | -0.48% | 3천 |
|---|
| 2026.03.23 | ₩33,141 | ₩33,214 | ₩33,134 | ₩33,174 | +0.10% | 7천 |
|---|
| 2026.03.20 | ₩33,334 | ₩33,334 | ₩33,040 | ₩33,054 | -0.84% | 2.7천 |
|---|
| 2026.03.19 | ₩33,388 | ₩33,481 | ₩33,374 | ₩33,461 | +0.22% | 5.8천 |
|---|
| 2026.03.18 | ₩33,492 | ₩33,521 | ₩33,481 | ₩33,488 | -0.01% | 5.6천 |
|---|
| 2026.03.17 | ₩33,495 | ₩33,562 | ₩33,495 | ₩33,541 | +0.14% | 1.4만 |
|---|
| 2026.03.16 | ₩33,535 | ₩33,535 | ₩33,468 | ₩33,475 | -0.18% | 5.8천 |
|---|
| 2026.03.13 | ₩33,334 | ₩33,441 | ₩33,334 | ₩33,437 | +0.31% | 9.2천 |
|---|
| 2026.03.12 | ₩33,415 | ₩33,415 | ₩33,314 | ₩33,314 | -0.30% | 1.4만 |
|---|
| 2026.03.11 | ₩33,455 | ₩33,495 | ₩33,421 | ₩33,421 | -0.10% | 2.2천 |
|---|
| 2026.03.10 | ₩33,568 | ₩33,575 | ₩33,488 | ₩33,488 | -0.24% | 4천 |
|---|
| 2026.03.09 | ₩33,588 | ₩33,588 | ₩33,521 | ₩33,564 | -0.07% | 3천 |
|---|
| 2026.03.06 | ₩33,602 | ₩33,602 | ₩33,481 | ₩33,560 | -0.12% | 1.4천 |
|---|
| 2026.03.05 | ₩33,495 | ₩33,588 | ₩33,495 | ₩33,588 | +0.28% | 5.4만 |
|---|
| 2026.03.04 | ₩33,615 | ₩33,682 | ₩33,615 | ₩33,642 | +0.08% | 8.4천 |
|---|
| 2026.03.03 | ₩33,588 | ₩33,588 | ₩33,535 | ₩33,568 | -0.06% | 1.4천 |
|---|
| 2026.03.02 | ₩33,782 | ₩33,782 | ₩33,731 | ₩33,755 | -0.08% | 2.5천 |
|---|
| 2026.02.27 | ₩34,150 | ₩34,150 | ₩33,971 | ₩33,983 | -0.49% | 4.2천 |
|---|
| 2026.02.26 | ₩33,889 | ₩33,956 | ₩33,889 | ₩33,956 | +0.20% | 700 |
|---|
| 2026.02.25 | ₩33,842 | ₩33,869 | ₩33,829 | ₩33,869 | +0.08% | 3.1천 |
|---|
| 2026.02.24 | ₩33,829 | ₩33,869 | ₩33,829 | ₩33,869 | +0.12% | 400 |
|---|
| 2026.02.23 | ₩33,775 | ₩33,802 | ₩33,749 | ₩33,762 | -0.04% | 4.9천 |
|---|
| 2026.02.20 | ₩33,762 | ₩33,775 | ₩33,762 | ₩33,775 | +0.04% | 3.1천 |
|---|
| 2026.02.19 | ₩33,749 | ₩33,789 | ₩33,749 | ₩33,775 | +0.08% | 4.3천 |
|---|
| 2026.02.18 | ₩33,722 | ₩33,822 | ₩33,688 | ₩33,709 | -0.04% | 2.7천 |
|---|
| 2026.02.17 | ₩33,722 | ₩33,762 | ₩33,722 | ₩33,735 | +0.04% | 1.4천 |
|---|
| 2026.02.13 | ₩33,662 | ₩33,709 | ₩33,662 | ₩33,682 | +0.06% | 900 |
|---|
| 2026.02.12 | ₩33,602 | ₩33,682 | ₩33,602 | ₩33,655 | +0.16% | 1.6만 |
|---|
| 2026.02.11 | ₩33,548 | ₩33,608 | ₩33,468 | ₩33,543 | -0.02% | 9천 |
|---|
| 2026.02.10 | ₩33,602 | ₩33,722 | ₩33,602 | ₩33,610 | +0.02% | 4.3천 |
|---|
| 2026.02.09 | ₩33,481 | ₩33,588 | ₩33,481 | ₩33,562 | +0.24% | 1.2만 |
|---|
| 2026.02.06 | ₩33,495 | ₩33,535 | ₩33,495 | ₩33,515 | +0.06% | 3.1천 |
|---|
| 2026.02.05 | ₩33,535 | ₩33,548 | ₩33,481 | ₩33,539 | +0.01% | 4.7만 |
|---|
| 2026.02.04 | ₩33,415 | ₩33,521 | ₩33,415 | ₩33,488 | +0.22% | 7.6천 |
|---|
| 2026.02.03 | ₩33,562 | ₩33,562 | ₩33,428 | ₩33,465 | -0.29% | 3.5만 |
|---|
| 2026.02.02 | ₩33,415 | ₩33,488 | ₩33,415 | ₩33,441 | +0.08% | 6.7천 |
|---|
| 2026.01.30 | ₩33,548 | ₩33,588 | ₩33,521 | ₩33,528 | -0.06% | 1.6천 |
|---|
| 2026.01.29 | ₩33,562 | ₩33,575 | ₩33,441 | ₩33,535 | -0.08% | 18.3만 |
|---|
| 2026.01.28 | ₩33,532 | ₩33,574 | ₩33,495 | ₩33,562 | +0.09% | 5.3천 |
|---|
| 2026.01.27 | ₩33,548 | ₩33,568 | ₩33,508 | ₩33,568 | +0.06% | 8.3천 |
|---|
| 2026.01.26 | ₩33,548 | ₩33,555 | ₩33,541 | ₩33,541 | -0.02% | 3.7천 |
|---|
| 2026.01.23 | ₩33,508 | ₩33,521 | ₩33,488 | ₩33,507 | -0.00% | 1.5천 |
|---|
| 2026.01.22 | ₩33,508 | ₩33,508 | ₩33,475 | ₩33,508 | 0.00% | 3.5만 |
|---|
| 2026.01.21 | ₩33,415 | ₩33,481 | ₩33,415 | ₩33,475 | +0.18% | 3.4천 |
|---|
| 2026.01.20 | ₩33,521 | ₩33,562 | ₩33,401 | ₩33,441 | -0.24% | 1.6만 |
|---|
| 2026.01.16 | ₩33,668 | ₩33,668 | ₩33,595 | ₩33,595 | -0.22% | 5만 |
|---|
| 2026.01.15 | ₩33,709 | ₩33,709 | ₩33,628 | ₩33,642 | -0.20% | 1.7천 |
|---|
| 2026.01.14 | ₩33,789 | ₩33,789 | ₩33,615 | ₩33,618 | -0.51% | 2.9만 |
|---|
| 2026.01.13 | ₩33,628 | ₩33,648 | ₩33,575 | ₩33,602 | -0.08% | 1만 |
|---|
| 2026.01.12 | ₩33,655 | ₩33,655 | ₩33,588 | ₩33,608 | -0.14% | 900 |
|---|
| 2026.01.09 | ₩33,588 | ₩33,642 | ₩33,588 | ₩33,635 | +0.14% | 800 |
|---|
| 2026.01.08 | ₩33,588 | ₩33,655 | ₩33,588 | ₩33,595 | +0.02% | 1.6천 |
|---|
| 2026.01.07 | ₩33,642 | ₩33,642 | ₩33,588 | ₩33,615 | -0.08% | 1.6천 |
|---|
| 2026.01.06 | ₩33,548 | ₩33,562 | ₩33,481 | ₩33,548 | 0.00% | 1.1만 |
|---|
| 2026.01.05 | ₩33,468 | ₩33,535 | ₩33,468 | ₩33,515 | +0.14% | 1.1만 |
|---|
| 2026.01.02 | ₩33,421 | ₩33,655 | ₩33,401 | ₩33,515 | +0.28% | 7.1만 |
|---|
| 2025.12.31 | ₩33,415 | ₩33,441 | ₩33,348 | ₩33,408 | -0.02% | 7.7천 |
|---|
| 2025.12.30 | ₩33,548 | ₩33,575 | ₩33,495 | ₩33,521 | -0.08% | 3.1천 |
|---|
| 2025.12.29 | ₩33,528 | ₩33,548 | ₩33,415 | ₩33,528 | 0.00% | 1.8만 |
|---|
| 2025.12.26 | ₩33,508 | ₩33,575 | ₩33,468 | ₩33,481 | -0.08% | 17.5만 |
|---|
| 2025.12.24 | ₩33,428 | ₩33,562 | ₩33,428 | ₩33,528 | +0.30% | 5.6천 |
|---|
| 2025.12.23 | ₩33,401 | ₩33,441 | ₩33,401 | ₩33,441 | +0.12% | 900 |
|---|
| 2025.12.22 | ₩33,381 | ₩33,428 | ₩33,378 | ₩33,401 | +0.06% | 1.5만 |
|---|
| 2025.12.19 | ₩33,428 | ₩33,428 | ₩33,348 | ₩33,381 | -0.14% | 6.3천 |
|---|
| 2025.12.18 | ₩33,428 | ₩33,428 | ₩33,361 | ₩33,368 | -0.18% | 3.2천 |
|---|
| 2025.12.17 | ₩33,415 | ₩33,415 | ₩33,381 | ₩33,381 | -0.10% | 200 |
|---|
| 2025.12.16 | ₩33,354 | ₩33,441 | ₩33,354 | ₩33,415 | +0.18% | 6.3천 |
|---|
| 2025.12.15 | ₩33,374 | ₩33,374 | ₩33,341 | ₩33,348 | -0.08% | 4천 |
|---|
| 2025.12.12 | ₩33,388 | ₩33,394 | ₩33,321 | ₩33,354 | -0.10% | 1.8천 |
|---|
| 2025.12.11 | ₩33,481 | ₩33,481 | ₩33,401 | ₩33,404 | -0.23% | 2.2만 |
|---|
| 2025.12.10 | ₩33,368 | ₩33,441 | ₩33,267 | ₩33,435 | +0.20% | 2.9천 |
|---|
| 2025.12.09 | ₩33,481 | ₩33,481 | ₩33,334 | ₩33,428 | -0.16% | 5.2천 |
|---|
| 2025.12.08 | ₩33,308 | ₩33,468 | ₩33,308 | ₩33,455 | +0.44% | 4.8만 |
|---|
| 2025.12.05 | ₩33,481 | ₩33,481 | ₩33,468 | ₩33,475 | -0.02% | 2.2천 |
|---|
| 2025.12.04 | ₩33,428 | ₩33,468 | ₩33,415 | ₩33,457 | +0.09% | 2.3천 |
|---|
| 2025.12.03 | ₩33,481 | ₩33,535 | ₩33,415 | ₩33,441 | -0.12% | 1.6천 |
|---|
| 2025.12.02 | ₩33,455 | ₩33,481 | ₩33,308 | ₩33,401 | -0.16% | 8.9천 |
|---|
| 2025.12.01 | ₩33,508 | ₩33,521 | ₩33,455 | ₩33,481 | -0.08% | 3.4천 |
|---|
| 2025.11.28 | ₩33,775 | ₩33,775 | ₩33,709 | ₩33,750 | -0.08% | 1.6천 |
|---|
| 2025.11.26 | ₩33,709 | ₩33,734 | ₩33,682 | ₩33,710 | +0.00% | 7.4천 |
|---|
| 2025.11.25 | ₩33,922 | ₩33,922 | ₩33,588 | ₩33,642 | -0.83% | 5.1천 |
|---|
| 2025.11.24 | ₩33,735 | ₩33,735 | ₩33,615 | ₩33,628 | -0.32% | 6.2천 |
|---|
| 2025.11.21 | ₩33,682 | ₩33,722 | ₩33,628 | ₩33,628 | -0.16% | 3.8천 |
|---|
| 2025.11.20 | ₩33,628 | ₩33,735 | ₩33,575 | ₩33,588 | -0.12% | 1.1만 |
|---|
| 2025.11.19 | ₩33,668 | ₩33,668 | ₩33,548 | ₩33,548 | -0.36% | 1.6천 |
|---|
| 2025.11.18 | ₩33,735 | ₩33,735 | ₩33,602 | ₩33,648 | -0.26% | 4.5천 |
|---|
| 2025.11.17 | ₩33,628 | ₩33,642 | ₩33,562 | ₩33,575 | -0.16% | 5.8천 |
|---|
| 2025.11.14 | ₩33,668 | ₩33,668 | ₩33,575 | ₩33,575 | -0.28% | 4.2천 |
|---|
| 2025.11.13 | ₩33,682 | ₩33,682 | ₩33,642 | ₩33,642 | -0.12% | 700 |
|---|
| 2025.11.12 | ₩33,775 | ₩33,775 | ₩33,711 | ₩33,711 | -0.19% | 6.8천 |
|---|
| 2025.11.11 | ₩33,775 | ₩33,829 | ₩33,775 | ₩33,829 | +0.16% | 400 |
|---|
| 2025.11.10 | ₩33,709 | ₩33,709 | ₩33,709 | ₩33,709 | 0.00% | 200 |
|---|
| 2025.11.07 | ₩33,711 | ₩33,762 | ₩33,688 | ₩33,688 | -0.07% | 1.8천 |
|---|
| 2025.11.06 | ₩33,709 | ₩33,735 | ₩33,642 | ₩33,702 | -0.02% | 23.9만 |
|---|
| 2025.11.05 | ₩33,668 | ₩33,668 | ₩33,588 | ₩33,628 | -0.12% | 4.2천 |
|---|
| 2025.11.04 | ₩33,695 | ₩33,695 | ₩33,695 | ₩33,695 | 0.00% | 100 |
|---|
| 2025.11.03 | ₩33,642 | ₩33,682 | ₩33,628 | ₩33,636 | -0.02% | 800 |
|---|
| 2025.10.31 | ₩33,785 | ₩34,069 | ₩33,762 | ₩33,842 | +0.17% | 2.7만 |
|---|
| 2025.10.30 | ₩33,682 | ₩33,789 | ₩33,682 | ₩33,762 | +0.24% | 3.1만 |
|---|
| 2025.10.29 | ₩33,829 | ₩33,829 | ₩33,762 | ₩33,763 | -0.19% | 5.8만 |
|---|
| 2025.10.28 | ₩33,869 | ₩33,962 | ₩33,836 | ₩33,836 | -0.10% | 5.3만 |
|---|
| 2025.10.27 | ₩33,817 | ₩33,856 | ₩33,815 | ₩33,836 | +0.06% | 1.4천 |
|---|
| 2025.10.24 | ₩33,841 | ₩33,862 | ₩33,789 | ₩33,836 | -0.02% | 5.1천 |
|---|
| 2025.10.23 | ₩33,775 | ₩33,882 | ₩33,775 | ₩33,802 | +0.08% | 3.8천 |
|---|
| 2025.10.22 | ₩33,842 | ₩33,949 | ₩33,829 | ₩33,849 | +0.02% | 5.6천 |
|---|
| 2025.10.21 | ₩33,829 | ₩33,869 | ₩33,802 | ₩33,802 | -0.08% | 1.2천 |
|---|
| 2025.10.20 | ₩33,856 | ₩33,949 | ₩33,807 | ₩33,815 | -0.12% | 1.2만 |
|---|
| 2025.10.17 | ₩33,749 | ₩33,842 | ₩33,735 | ₩33,802 | +0.16% | 1.5만 |
|---|
| 2025.10.16 | ₩33,655 | ₩33,809 | ₩33,655 | ₩33,735 | +0.24% | 2.5천 |
|---|
| 2025.10.15 | ₩33,775 | ₩33,775 | ₩33,615 | ₩33,735 | -0.12% | 5.1천 |
|---|
| 2025.10.14 | ₩33,610 | ₩33,695 | ₩33,588 | ₩33,615 | +0.02% | 1.2만 |
|---|
| 2025.10.13 | ₩33,508 | ₩33,762 | ₩33,508 | ₩33,622 | +0.34% | 1.8만 |
|---|
| 2025.10.10 | ₩33,521 | ₩33,535 | ₩33,464 | ₩33,532 | +0.03% | 2.6천 |
|---|