시장 데이터를 불러오는 중
전체 종목
AB Tax-Aware Intermediate Municipal ETF 과거 주가
AB Tax-Aware Intermediate Municipal ETF · TAFM · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
AB Tax-Aware Intermediate Municipal ETF · TAFM · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩32,154 | ₩32,154 | ₩31,980 | ₩32,060 | -0.29% | 70.7만 |
| 2026.10.08 | ₩31,873 | ₩31,940 | ₩31,739 | ₩31,940 | +0.21% | 789.3만 |
| 2026.10.07 | ₩31,860 | ₩31,967 | ₩31,779 | ₩31,833 | -0.08% | 97.2만 |
| 2026.10.06 | ₩32,234 | ₩32,234 | ₩31,967 | ₩32,034 | -0.62% | 65.4만 |
| 2026.10.05 | ₩32,208 | ₩32,208 | ₩31,967 | ₩32,154 | -0.17% | 113.2만 |
| 2026.10.02 | ₩32,435 | ₩32,462 | ₩32,080 | ₩32,154 | -0.87% | 62.6만 |
| 2026.10.01 | ₩32,087 | ₩32,228 | ₩32,087 | ₩32,167 | +0.25% | 48.9만 |
| 2026.09.30 | ₩32,034 | ₩32,208 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩32,007 |
| ₩32,101 |
| +0.21% |
| 121만 |
| 2026.09.29 | ₩31,913 | ₩31,913 | ₩31,739 | ₩31,833 | -0.25% | 72.1만 |
|---|
| 2026.09.28 | ₩32,114 | ₩32,114 | ₩31,900 | ₩31,980 | -0.42% | 72만 |
|---|
| 2026.09.25 | ₩32,382 | ₩32,382 | ₩32,194 | ₩32,234 | -0.45% | 42.4만 |
|---|
| 2026.09.24 | ₩32,502 | ₩32,502 | ₩32,308 | ₩32,382 | -0.37% | 21.1만 |
|---|
| 2026.09.23 | ₩32,743 | ₩32,743 | ₩32,395 | ₩32,542 | -0.61% | 23.2만 |
|---|
| 2026.09.22 | ₩32,810 | ₩32,810 | ₩32,703 | ₩32,729 | -0.24% | 19.1만 |
|---|
| 2026.09.21 | ₩32,850 | ₩32,850 | ₩32,703 | ₩32,770 | -0.24% | 26.1만 |
|---|
| 2026.09.18 | ₩32,783 | ₩32,796 | ₩32,696 | ₩32,796 | +0.04% | 13.3만 |
|---|
| 2026.09.17 | ₩32,823 | ₩32,836 | ₩32,716 | ₩32,823 | 0.00% | 33.1만 |
|---|
| 2026.09.16 | ₩32,756 | ₩32,803 | ₩32,622 | ₩32,689 | -0.20% | 39만 |
|---|
| 2026.09.15 | ₩32,836 | ₩32,836 | ₩32,676 | ₩32,756 | -0.24% | 39.7만 |
|---|
| 2026.09.14 | ₩32,903 | ₩32,903 | ₩32,743 | ₩32,850 | -0.16% | 106.1만 |
|---|
| 2026.09.11 | ₩32,863 | ₩32,966 | ₩32,823 | ₩32,917 | +0.16% | 76.2만 |
|---|
| 2026.09.10 | ₩32,930 | ₩32,930 | ₩32,776 | ₩32,877 | -0.16% | 22만 |
|---|
| 2026.09.09 | ₩33,158 | ₩33,211 | ₩33,010 | ₩33,051 | -0.32% | 25.3만 |
|---|
| 2026.09.08 | ₩33,198 | ₩33,206 | ₩33,104 | ₩33,117 | -0.24% | 32.4만 |
|---|
| 2026.09.04 | ₩33,198 | ₩33,245 | ₩33,117 | ₩33,144 | -0.16% | 13.4만 |
|---|
| 2026.09.03 | ₩33,291 | ₩33,291 | ₩33,104 | ₩33,158 | -0.40% | 18.3만 |
|---|
| 2026.09.02 | ₩33,265 | ₩33,265 | ₩33,178 | ₩33,238 | -0.08% | 31.7만 |
|---|
| 2026.09.01 | ₩33,358 | ₩33,358 | ₩33,144 | ₩33,265 | -0.28% | 22.8만 |
|---|
| 2026.08.31 | ₩33,492 | ₩33,492 | ₩33,425 | ₩33,492 | 0.00% | 20.5만 |
|---|
| 2026.08.28 | ₩33,653 | ₩33,666 | ₩33,385 | ₩33,506 | -0.44% | 34.5만 |
|---|
| 2026.08.27 | ₩33,653 | ₩33,653 | ₩33,599 | ₩33,626 | -0.08% | 16.5만 |
|---|
| 2026.08.26 | ₩33,639 | ₩33,666 | ₩33,599 | ₩33,626 | -0.04% | 16.6만 |
|---|
| 2026.08.25 | ₩33,626 | ₩33,693 | ₩33,618 | ₩33,653 | +0.08% | 28.3만 |
|---|
| 2026.08.24 | ₩33,626 | ₩33,659 | ₩33,506 | ₩33,586 | -0.12% | 40만 |
|---|
| 2026.08.21 | ₩33,653 | ₩33,666 | ₩33,599 | ₩33,653 | 0.00% | 22.2만 |
|---|
| 2026.08.20 | ₩33,639 | ₩33,686 | ₩33,606 | ₩33,653 | +0.04% | 45.7만 |
|---|
| 2026.08.19 | ₩33,679 | ₩33,733 | ₩33,679 | ₩33,693 | +0.04% | 20.6만 |
|---|
| 2026.08.18 | ₩33,706 | ₩33,706 | ₩33,560 | ₩33,613 | -0.28% | 47.3만 |
|---|
| 2026.08.17 | ₩33,813 | ₩33,813 | ₩33,673 | ₩33,706 | -0.32% | 20.4만 |
|---|
| 2026.08.14 | ₩33,894 | ₩33,894 | ₩33,760 | ₩33,787 | -0.32% | 16.7만 |
|---|
| 2026.08.13 | ₩33,867 | ₩33,867 | ₩33,827 | ₩33,840 | -0.08% | 23.1만 |
|---|
| 2026.08.12 | ₩33,827 | ₩33,827 | ₩33,766 | ₩33,827 | 0.00% | 73.3만 |
|---|
| 2026.08.11 | ₩33,787 | ₩33,813 | ₩33,733 | ₩33,787 | 0.00% | 60.3만 |
|---|
| 2026.08.10 | ₩33,773 | ₩33,788 | ₩33,693 | ₩33,746 | -0.08% | 23만 |
|---|
| 2026.08.07 | ₩33,760 | ₩33,800 | ₩33,720 | ₩33,800 | +0.12% | 27.8만 |
|---|
| 2026.08.06 | ₩33,693 | ₩33,693 | ₩33,679 | ₩33,693 | 0.00% | 22.5만 |
|---|
| 2026.08.05 | ₩33,666 | ₩33,686 | ₩33,653 | ₩33,679 | +0.04% | 19.6만 |
|---|
| 2026.08.04 | ₩33,639 | ₩33,666 | ₩33,619 | ₩33,639 | 0.00% | 17.1만 |
|---|
| 2026.08.03 | ₩33,653 | ₩33,653 | ₩33,572 | ₩33,586 | -0.20% | 12만 |
|---|
| 2026.07.31 | ₩33,746 | ₩33,746 | ₩33,653 | ₩33,693 | -0.16% | 16.1만 |
|---|
| 2026.07.30 | ₩33,800 | ₩33,800 | ₩33,673 | ₩33,706 | -0.28% | 18.6만 |
|---|
| 2026.07.29 | ₩33,746 | ₩33,827 | ₩33,746 | ₩33,773 | +0.08% | 11.6만 |
|---|
| 2026.07.28 | ₩33,800 | ₩33,800 | ₩33,753 | ₩33,766 | -0.10% | 22.1만 |
|---|
| 2026.07.27 | ₩33,733 | ₩33,760 | ₩33,720 | ₩33,726 | -0.02% | 25.6만 |
|---|
| 2026.07.24 | ₩33,679 | ₩33,706 | ₩33,626 | ₩33,639 | -0.12% | 16.4만 |
|---|
| 2026.07.23 | ₩33,813 | ₩33,813 | ₩33,626 | ₩33,646 | -0.49% | 9.6만 |
|---|
| 2026.07.22 | ₩33,960 | ₩33,960 | ₩33,833 | ₩33,847 | -0.33% | 15.2만 |
|---|
| 2026.07.21 | ₩34,027 | ₩34,027 | ₩33,934 | ₩33,947 | -0.24% | 12.8만 |
|---|
| 2026.07.20 | ₩34,027 | ₩34,041 | ₩33,987 | ₩34,001 | -0.08% | 39만 |
|---|
| 2026.07.17 | ₩34,094 | ₩34,094 | ₩33,994 | ₩34,041 | -0.16% | 14.6만 |
|---|
| 2026.07.16 | ₩34,081 | ₩34,081 | ₩34,014 | ₩34,054 | -0.08% | 9.5만 |
|---|
| 2026.07.15 | ₩34,175 | ₩34,175 | ₩34,001 | ₩34,094 | -0.23% | 29.9만 |
|---|
| 2026.07.14 | ₩34,188 | ₩34,188 | ₩34,112 | ₩34,148 | -0.12% | 21만 |
|---|
| 2026.07.13 | ₩34,148 | ₩34,161 | ₩34,041 | ₩34,121 | -0.08% | 17만 |
|---|
| 2026.07.10 | ₩34,161 | ₩34,161 | ₩34,121 | ₩34,161 | 0.00% | 19만 |
|---|
| 2026.07.09 | ₩34,175 | ₩34,175 | ₩34,108 | ₩34,134 | -0.12% | 10.5만 |
|---|
| 2026.07.08 | ₩34,134 | ₩34,175 | ₩34,108 | ₩34,121 | -0.04% | 14.3만 |
|---|
| 2026.07.07 | ₩34,268 | ₩34,268 | ₩34,188 | ₩34,195 | -0.21% | 9.4만 |
|---|
| 2026.07.06 | ₩34,255 | ₩34,282 | ₩34,208 | ₩34,275 | +0.06% | 13.2만 |
|---|
| 2026.07.02 | ₩34,268 | ₩34,268 | ₩34,181 | ₩34,241 | -0.08% | 16.8만 |
|---|
| 2026.07.01 | ₩34,148 | ₩34,255 | ₩34,148 | ₩34,188 | +0.12% | 23.1만 |
|---|
| 2026.06.30 | ₩34,375 | ₩34,375 | ₩34,322 | ₩34,362 | -0.04% | 8.9만 |
|---|
| 2026.06.29 | ₩34,308 | ₩34,362 | ₩34,308 | ₩34,349 | +0.12% | 17.2만 |
|---|
| 2026.06.26 | ₩34,335 | ₩34,335 | ₩34,275 | ₩34,282 | -0.16% | 27.1만 |
|---|
| 2026.06.25 | ₩34,349 | ₩34,349 | ₩34,275 | ₩34,295 | -0.16% | 17.5만 |
|---|
| 2026.06.24 | ₩34,241 | ₩34,282 | ₩34,241 | ₩34,248 | +0.02% | 24.3만 |
|---|
| 2026.06.23 | ₩34,241 | ₩34,241 | ₩34,168 | ₩34,188 | -0.16% | 22.2만 |
|---|
| 2026.06.22 | ₩34,295 | ₩34,295 | ₩34,201 | ₩34,241 | -0.16% | 14.9만 |
|---|
| 2026.06.18 | ₩34,255 | ₩34,255 | ₩34,188 | ₩34,215 | -0.12% | 16.9만 |
|---|
| 2026.06.17 | ₩34,215 | ₩34,228 | ₩34,121 | ₩34,154 | -0.18% | 24.8만 |
|---|
| 2026.06.16 | ₩34,188 | ₩34,241 | ₩34,175 | ₩34,188 | 0.00% | 15.9만 |
|---|
| 2026.06.15 | ₩34,175 | ₩34,241 | ₩34,148 | ₩34,161 | -0.04% | 52.4만 |
|---|
| 2026.06.12 | ₩34,175 | ₩34,175 | ₩34,054 | ₩34,148 | -0.08% | 12.5만 |
|---|
| 2026.06.11 | ₩34,134 | ₩34,183 | ₩34,094 | ₩34,161 | +0.08% | 10.2만 |
|---|
| 2026.06.10 | ₩34,188 | ₩34,188 | ₩34,054 | ₩34,094 | -0.27% | 18.6만 |
|---|
| 2026.06.09 | ₩34,175 | ₩34,188 | ₩34,121 | ₩34,152 | -0.07% | 16.4만 |
|---|
| 2026.06.08 | ₩34,175 | ₩34,175 | ₩34,108 | ₩34,108 | -0.20% | 24.4만 |
|---|
| 2026.06.05 | ₩34,108 | ₩34,108 | ₩34,054 | ₩34,108 | 0.00% | 13만 |
|---|
| 2026.06.04 | ₩34,215 | ₩34,215 | ₩34,134 | ₩34,175 | -0.12% | 17.8만 |
|---|
| 2026.06.03 | ₩34,094 | ₩34,161 | ₩34,081 | ₩34,148 | +0.16% | 8.6만 |
|---|
| 2026.06.02 | ₩34,201 | ₩34,201 | ₩34,094 | ₩34,148 | -0.16% | 18.4만 |
|---|
| 2026.06.01 | ₩33,987 | ₩34,114 | ₩33,974 | ₩34,094 | +0.31% | 11.5만 |
|---|
| 2026.05.29 | ₩34,148 | ₩34,241 | ₩34,141 | ₩34,195 | +0.14% | 21.7만 |
|---|
| 2026.05.28 | ₩34,041 | ₩34,148 | ₩34,014 | ₩34,148 | +0.31% | 15.6만 |
|---|
| 2026.05.27 | ₩33,974 | ₩34,054 | ₩33,960 | ₩34,054 | +0.24% | 27.1만 |
|---|
| 2026.05.26 | ₩33,894 | ₩33,974 | ₩33,894 | ₩33,974 | +0.24% | 10.3만 |
|---|
| 2026.05.22 | ₩33,827 | ₩33,827 | ₩33,773 | ₩33,827 | 0.00% | 14.4만 |
|---|
| 2026.05.21 | ₩33,693 | ₩33,773 | ₩33,686 | ₩33,746 | +0.16% | 14.1만 |
|---|
| 2026.05.20 | ₩33,746 | ₩33,760 | ₩33,679 | ₩33,760 | +0.04% | 220.7만 |
|---|
| 2026.05.19 | ₩33,760 | ₩33,760 | ₩33,639 | ₩33,720 | -0.12% | 13.4만 |
|---|
| 2026.05.18 | ₩33,800 | ₩33,813 | ₩33,746 | ₩33,813 | +0.04% | 9.8만 |
|---|
| 2026.05.15 | ₩33,894 | ₩33,894 | ₩33,773 | ₩33,789 | -0.31% | 12.7만 |
|---|
| 2026.05.14 | ₩34,027 | ₩34,027 | ₩33,934 | ₩33,987 | -0.12% | 5.6만 |
|---|
| 2026.05.13 | ₩34,068 | ₩34,068 | ₩33,940 | ₩33,974 | -0.27% | 6만 |
|---|
| 2026.05.12 | ₩34,094 | ₩34,094 | ₩33,994 | ₩34,027 | -0.20% | 12.3만 |
|---|
| 2026.05.11 | ₩34,148 | ₩34,148 | ₩34,054 | ₩34,094 | -0.16% | 23.1만 |
|---|
| 2026.05.08 | ₩34,108 | ₩34,134 | ₩34,068 | ₩34,081 | -0.08% | 9.8만 |
|---|
| 2026.05.07 | ₩34,148 | ₩34,148 | ₩34,068 | ₩34,081 | -0.20% | 12.4만 |
|---|
| 2026.05.06 | ₩34,121 | ₩34,121 | ₩34,041 | ₩34,081 | -0.12% | 26만 |
|---|
| 2026.05.05 | ₩34,054 | ₩34,054 | ₩33,974 | ₩34,001 | -0.16% | 13.3만 |
|---|
| 2026.05.04 | ₩34,041 | ₩34,041 | ₩33,960 | ₩33,974 | -0.20% | 13.5만 |
|---|
| 2026.05.01 | ₩34,068 | ₩34,094 | ₩34,001 | ₩34,027 | -0.12% | 18.6만 |
|---|
| 2026.04.30 | ₩34,161 | ₩34,161 | ₩34,068 | ₩34,068 | -0.27% | 22만 |
|---|
| 2026.04.29 | ₩34,161 | ₩34,161 | ₩34,054 | ₩34,068 | -0.27% | 7.4만 |
|---|
| 2026.04.28 | ₩34,175 | ₩34,175 | ₩34,148 | ₩34,161 | -0.04% | 4.3만 |
|---|
| 2026.04.27 | ₩34,282 | ₩34,282 | ₩34,175 | ₩34,215 | -0.20% | 8.2만 |
|---|
| 2026.04.24 | ₩34,215 | ₩34,228 | ₩34,175 | ₩34,228 | +0.04% | 17.5만 |
|---|
| 2026.04.23 | ₩34,215 | ₩34,215 | ₩34,101 | ₩34,175 | -0.12% | 7.8만 |
|---|
| 2026.04.22 | ₩34,215 | ₩34,215 | ₩34,148 | ₩34,181 | -0.10% | 4.1만 |
|---|
| 2026.04.21 | ₩34,188 | ₩34,201 | ₩34,148 | ₩34,188 | 0.00% | 18.1만 |
|---|
| 2026.04.20 | ₩34,175 | ₩34,215 | ₩34,134 | ₩34,201 | +0.08% | 9.5만 |
|---|
| 2026.04.17 | ₩34,188 | ₩34,201 | ₩34,148 | ₩34,175 | -0.04% | 4.2만 |
|---|
| 2026.04.16 | ₩34,094 | ₩34,108 | ₩34,081 | ₩34,094 | 0.00% | 5.7만 |
|---|
| 2026.04.15 | ₩34,108 | ₩34,108 | ₩33,974 | ₩34,068 | -0.12% | 6.5만 |
|---|
| 2026.04.14 | ₩34,121 | ₩34,121 | ₩34,054 | ₩34,088 | -0.10% | 9.1만 |
|---|
| 2026.04.13 | ₩34,068 | ₩34,094 | ₩34,014 | ₩34,094 | +0.08% | 10.9만 |
|---|
| 2026.04.10 | ₩34,134 | ₩34,134 | ₩34,027 | ₩34,068 | -0.20% | 10.3만 |
|---|
| 2026.04.09 | ₩34,014 | ₩34,108 | ₩34,014 | ₩34,084 | +0.20% | 6.8만 |
|---|
| 2026.04.08 | ₩34,161 | ₩34,161 | ₩33,994 | ₩34,014 | -0.43% | 8.2만 |
|---|
| 2026.04.07 | ₩33,907 | ₩33,920 | ₩33,867 | ₩33,920 | +0.04% | 4.8만 |
|---|
| 2026.04.06 | ₩33,880 | ₩33,910 | ₩33,760 | ₩33,894 | +0.04% | 9.3만 |
|---|
| 2026.04.02 | ₩33,840 | ₩33,920 | ₩33,800 | ₩33,880 | +0.12% | 24.9만 |
|---|
| 2026.04.01 | ₩33,880 | ₩33,894 | ₩33,773 | ₩33,840 | -0.12% | 15.8만 |
|---|
| 2026.03.31 | ₩33,853 | ₩33,920 | ₩33,787 | ₩33,847 | -0.02% | 31.6만 |
|---|
| 2026.03.30 | ₩33,733 | ₩33,733 | ₩33,706 | ₩33,733 | 0.00% | 8.9만 |
|---|
| 2026.03.27 | ₩33,626 | ₩33,653 | ₩33,586 | ₩33,653 | +0.08% | 10.4만 |
|---|
| 2026.03.26 | ₩33,746 | ₩33,746 | ₩33,639 | ₩33,657 | -0.27% | 6.9만 |
|---|
| 2026.03.25 | ₩33,746 | ₩33,760 | ₩33,720 | ₩33,733 | -0.04% | 2.2만 |
|---|
| 2026.03.24 | ₩33,827 | ₩33,853 | ₩33,666 | ₩33,706 | -0.36% | 12만 |
|---|
| 2026.03.23 | ₩33,934 | ₩33,947 | ₩33,853 | ₩33,880 | -0.16% | 6.9만 |
|---|
| 2026.03.20 | ₩34,094 | ₩34,094 | ₩33,800 | ₩33,867 | -0.67% | 11.9만 |
|---|
| 2026.03.19 | ₩34,161 | ₩34,161 | ₩34,061 | ₩34,161 | 0.00% | 5.9만 |
|---|
| 2026.03.18 | ₩34,228 | ₩34,228 | ₩34,134 | ₩34,161 | -0.20% | 7만 |
|---|
| 2026.03.17 | ₩34,268 | ₩34,268 | ₩34,181 | ₩34,188 | -0.23% | 12.1만 |
|---|
| 2026.03.16 | ₩34,268 | ₩34,295 | ₩34,175 | ₩34,188 | -0.23% | 10.1만 |
|---|
| 2026.03.13 | ₩34,161 | ₩34,201 | ₩34,121 | ₩34,188 | +0.08% | 19.3만 |
|---|
| 2026.03.12 | ₩34,241 | ₩34,241 | ₩34,077 | ₩34,108 | -0.39% | 8.4만 |
|---|
| 2026.03.11 | ₩34,255 | ₩34,268 | ₩34,168 | ₩34,201 | -0.16% | 6.1만 |
|---|
| 2026.03.10 | ₩34,335 | ₩34,375 | ₩34,241 | ₩34,255 | -0.23% | 22.1만 |
|---|
| 2026.03.09 | ₩34,282 | ₩34,322 | ₩34,255 | ₩34,282 | 0.00% | 19.9만 |
|---|
| 2026.03.06 | ₩34,322 | ₩34,335 | ₩34,251 | ₩34,315 | -0.02% | 15.5만 |
|---|
| 2026.03.05 | ₩34,282 | ₩34,362 | ₩34,268 | ₩34,308 | +0.08% | 19.7만 |
|---|
| 2026.03.04 | ₩34,362 | ₩34,482 | ₩34,335 | ₩34,362 | 0.00% | 15.3만 |
|---|
| 2026.03.03 | ₩34,349 | ₩34,389 | ₩34,308 | ₩34,322 | -0.08% | 12.1만 |
|---|
| 2026.03.02 | ₩34,536 | ₩34,549 | ₩34,509 | ₩34,536 | 0.00% | 2.7만 |
|---|
| 2026.02.27 | ₩34,616 | ₩34,696 | ₩34,616 | ₩34,683 | +0.19% | 11.2만 |
|---|
| 2026.02.26 | ₩34,670 | ₩34,683 | ₩34,643 | ₩34,660 | -0.03% | 7.1만 |
|---|
| 2026.02.25 | ₩34,603 | ₩34,643 | ₩34,603 | ₩34,630 | +0.08% | 10.5만 |
|---|
| 2026.02.24 | ₩34,589 | ₩34,616 | ₩34,563 | ₩34,603 | +0.04% | 10.7만 |
|---|
| 2026.02.23 | ₩34,549 | ₩34,589 | ₩34,543 | ₩34,563 | +0.04% | 8만 |
|---|
| 2026.02.20 | ₩34,522 | ₩34,563 | ₩34,522 | ₩34,536 | +0.04% | 4.8만 |
|---|
| 2026.02.19 | ₩34,522 | ₩34,549 | ₩34,509 | ₩34,529 | +0.02% | 7.4만 |
|---|
| 2026.02.18 | ₩34,502 | ₩34,536 | ₩34,462 | ₩34,496 | -0.02% | 9.3만 |
|---|
| 2026.02.17 | ₩34,522 | ₩34,536 | ₩34,469 | ₩34,496 | -0.08% | 11.4만 |
|---|
| 2026.02.13 | ₩34,630 | ₩34,630 | ₩34,449 | ₩34,456 | -0.50% | 71.8만 |
|---|
| 2026.02.12 | ₩34,375 | ₩34,442 | ₩34,362 | ₩34,415 | +0.12% | 9.3만 |
|---|
| 2026.02.11 | ₩34,322 | ₩34,389 | ₩34,295 | ₩34,326 | +0.01% | 22.5만 |
|---|
| 2026.02.10 | ₩34,456 | ₩34,456 | ₩34,362 | ₩34,389 | -0.19% | 3.8만 |
|---|
| 2026.02.09 | ₩34,319 | ₩34,389 | ₩34,308 | ₩34,362 | +0.12% | 6.6만 |
|---|
| 2026.02.06 | ₩34,349 | ₩34,389 | ₩34,295 | ₩34,308 | -0.12% | 5.6만 |
|---|
| 2026.02.05 | ₩34,295 | ₩34,349 | ₩34,282 | ₩34,322 | +0.08% | 4만 |
|---|
| 2026.02.04 | ₩34,241 | ₩34,295 | ₩34,228 | ₩34,228 | -0.04% | 7.2만 |
|---|
| 2026.02.03 | ₩34,175 | ₩34,228 | ₩34,121 | ₩34,228 | +0.16% | 5.7만 |
|---|
| 2026.02.02 | ₩34,201 | ₩34,374 | ₩34,188 | ₩34,201 | 0.00% | 5.4만 |
|---|
| 2026.01.30 | ₩34,282 | ₩34,335 | ₩34,255 | ₩34,295 | +0.04% | 8.6만 |
|---|
| 2026.01.29 | ₩34,255 | ₩34,268 | ₩34,161 | ₩34,228 | -0.08% | 11.4만 |
|---|
| 2026.01.28 | ₩34,228 | ₩34,255 | ₩34,161 | ₩34,201 | -0.08% | 4.6만 |
|---|
| 2026.01.27 | ₩34,255 | ₩34,322 | ₩34,228 | ₩34,228 | -0.08% | 6.7만 |
|---|
| 2026.01.26 | ₩34,282 | ₩34,282 | ₩34,228 | ₩34,228 | -0.16% | 7.5만 |
|---|
| 2026.01.23 | ₩34,201 | ₩34,255 | ₩34,188 | ₩34,188 | -0.04% | 11만 |
|---|
| 2026.01.22 | ₩34,349 | ₩34,349 | ₩34,161 | ₩34,168 | -0.53% | 8.7만 |
|---|
| 2026.01.21 | ₩34,175 | ₩34,201 | ₩34,148 | ₩34,176 | +0.00% | 3.6만 |
|---|
| 2026.01.20 | ₩34,161 | ₩34,228 | ₩34,121 | ₩34,173 | +0.04% | 12.2만 |
|---|
| 2026.01.16 | ₩34,335 | ₩34,335 | ₩34,228 | ₩34,228 | -0.31% | 10.7만 |
|---|
| 2026.01.15 | ₩34,362 | ₩34,362 | ₩34,268 | ₩34,282 | -0.23% | 31만 |
|---|
| 2026.01.14 | ₩34,295 | ₩34,295 | ₩34,241 | ₩34,255 | -0.12% | 13.7만 |
|---|
| 2026.01.13 | ₩34,255 | ₩34,268 | ₩34,188 | ₩34,221 | -0.10% | 6.3만 |
|---|
| 2026.01.12 | ₩34,201 | ₩34,241 | ₩34,175 | ₩34,195 | -0.02% | 8.8만 |
|---|
| 2026.01.09 | ₩34,268 | ₩34,268 | ₩34,201 | ₩34,268 | 0.00% | 3.8만 |
|---|
| 2026.01.08 | ₩34,201 | ₩34,254 | ₩34,188 | ₩34,188 | -0.04% | 3.3만 |
|---|
| 2026.01.07 | ₩34,201 | ₩34,231 | ₩34,161 | ₩34,201 | 0.00% | 4.6만 |
|---|
| 2026.01.06 | ₩34,129 | ₩34,161 | ₩34,108 | ₩34,121 | -0.02% | 6.9만 |
|---|
| 2026.01.05 | ₩34,108 | ₩34,141 | ₩34,081 | ₩34,134 | +0.08% | 3만 |
|---|
| 2026.01.02 | ₩34,094 | ₩34,108 | ₩34,041 | ₩34,055 | -0.11% | 3.8만 |
|---|
| 2025.12.31 | ₩34,041 | ₩34,175 | ₩34,014 | ₩34,014 | -0.08% | 10.1만 |
|---|
| 2025.12.30 | ₩34,134 | ₩34,181 | ₩34,134 | ₩34,148 | +0.04% | 7.6만 |
|---|
| 2025.12.29 | ₩34,188 | ₩34,188 | ₩34,108 | ₩34,148 | -0.12% | 43.4만 |
|---|
| 2025.12.26 | ₩34,188 | ₩34,188 | ₩34,121 | ₩34,125 | -0.18% | 15만 |
|---|
| 2025.12.24 | ₩34,161 | ₩34,188 | ₩34,101 | ₩34,108 | -0.16% | 3.9만 |
|---|
| 2025.12.23 | ₩34,121 | ₩34,161 | ₩34,108 | ₩34,121 | 0.00% | 7.2만 |
|---|
| 2025.12.22 | ₩34,134 | ₩34,134 | ₩34,094 | ₩34,108 | -0.08% | 6.7만 |
|---|
| 2025.12.19 | ₩34,121 | ₩34,134 | ₩34,101 | ₩34,121 | 0.00% | 7.5만 |
|---|
| 2025.12.18 | ₩34,148 | ₩34,161 | ₩34,081 | ₩34,134 | -0.04% | 12.3만 |
|---|
| 2025.12.17 | ₩34,108 | ₩34,121 | ₩34,061 | ₩34,121 | +0.04% | 10.1만 |
|---|
| 2025.12.16 | ₩34,081 | ₩34,215 | ₩34,034 | ₩34,081 | 0.00% | 7만 |
|---|
| 2025.12.15 | ₩34,068 | ₩34,094 | ₩34,014 | ₩34,014 | -0.16% | 9.2만 |
|---|
| 2025.12.12 | ₩34,001 | ₩34,041 | ₩33,987 | ₩34,027 | +0.08% | 7만 |
|---|
| 2025.12.11 | ₩34,121 | ₩34,121 | ₩33,974 | ₩34,068 | -0.16% | 20.8만 |
|---|
| 2025.12.10 | ₩34,054 | ₩34,068 | ₩33,974 | ₩34,014 | -0.12% | 2.1만 |
|---|
| 2025.12.09 | ₩34,054 | ₩34,068 | ₩33,920 | ₩33,987 | -0.20% | 6.3만 |
|---|
| 2025.12.08 | ₩34,081 | ₩34,081 | ₩34,027 | ₩34,029 | -0.15% | 14.3만 |
|---|
| 2025.12.05 | ₩34,054 | ₩34,068 | ₩33,960 | ₩34,054 | 0.00% | 15.9만 |
|---|
| 2025.12.04 | ₩34,201 | ₩34,201 | ₩34,001 | ₩34,041 | -0.47% | 4.7만 |
|---|
| 2025.12.03 | ₩34,054 | ₩34,094 | ₩34,014 | ₩34,014 | -0.12% | 2.4만 |
|---|
| 2025.12.02 | ₩34,228 | ₩34,228 | ₩34,014 | ₩34,014 | -0.63% | 5.5만 |
|---|
| 2025.12.01 | ₩34,295 | ₩34,589 | ₩34,041 | ₩34,241 | -0.16% | 8만 |
|---|
| 2025.11.28 | ₩34,268 | ₩34,282 | ₩34,241 | ₩34,248 | -0.06% | 2.9만 |
|---|
| 2025.11.26 | ₩34,228 | ₩34,302 | ₩34,215 | ₩34,232 | +0.01% | 10만 |
|---|
| 2025.11.25 | ₩34,121 | ₩34,241 | ₩34,121 | ₩34,204 | +0.24% | 6.7만 |
|---|
| 2025.11.24 | ₩34,054 | ₩34,255 | ₩34,054 | ₩34,228 | +0.51% | 12.1만 |
|---|
| 2025.11.21 | ₩34,228 | ₩34,262 | ₩34,134 | ₩34,175 | -0.16% | 6.1만 |
|---|
| 2025.11.20 | ₩34,215 | ₩34,241 | ₩34,161 | ₩34,221 | +0.02% | 6만 |
|---|
| 2025.11.19 | ₩34,041 | ₩34,201 | ₩34,041 | ₩34,161 | +0.35% | 12.2만 |
|---|
| 2025.11.18 | ₩34,054 | ₩34,205 | ₩34,054 | ₩34,201 | +0.43% | 10.1만 |
|---|
| 2025.11.17 | ₩34,108 | ₩34,203 | ₩34,054 | ₩34,068 | -0.12% | 6.5만 |
|---|
| 2025.11.14 | ₩34,228 | ₩34,241 | ₩34,027 | ₩34,041 | -0.55% | 24.6만 |
|---|
| 2025.11.13 | ₩34,228 | ₩34,228 | ₩34,148 | ₩34,161 | -0.20% | 4.3만 |
|---|
| 2025.11.12 | ₩34,268 | ₩34,268 | ₩34,215 | ₩34,235 | -0.10% | 14.5만 |
|---|
| 2025.11.11 | ₩34,268 | ₩34,308 | ₩34,241 | ₩34,268 | 0.00% | 11.1만 |
|---|
| 2025.11.10 | ₩34,215 | ₩34,219 | ₩34,175 | ₩34,175 | -0.12% | 9만 |
|---|
| 2025.11.07 | ₩34,282 | ₩34,349 | ₩34,161 | ₩34,175 | -0.31% | 12.5만 |
|---|
| 2025.11.06 | ₩34,201 | ₩34,215 | ₩34,161 | ₩34,215 | +0.04% | 5.1만 |
|---|
| 2025.11.05 | ₩34,215 | ₩34,215 | ₩34,068 | ₩34,068 | -0.43% | 7.4만 |
|---|
| 2025.11.04 | ₩34,121 | ₩34,215 | ₩34,121 | ₩34,148 | +0.08% | 6.7만 |
|---|
| 2025.11.03 | ₩34,161 | ₩34,175 | ₩34,081 | ₩34,081 | -0.24% | 3.1만 |
|---|
| 2025.10.31 | ₩34,274 | ₩34,332 | ₩34,255 | ₩34,268 | -0.02% | 1.7만 |
|---|
| 2025.10.30 | ₩34,228 | ₩34,335 | ₩34,228 | ₩34,331 | +0.30% | 17.8만 |
|---|
| 2025.10.29 | ₩34,295 | ₩34,349 | ₩34,228 | ₩34,274 | -0.06% | 2.2만 |
|---|
| 2025.10.28 | ₩34,375 | ₩34,401 | ₩34,295 | ₩34,295 | -0.23% | 19만 |
|---|
| 2025.10.27 | ₩34,268 | ₩34,496 | ₩34,255 | ₩34,335 | +0.20% | 3.6만 |
|---|
| 2025.10.24 | ₩34,349 | ₩34,349 | ₩34,241 | ₩34,255 | -0.27% | 15.7만 |
|---|
| 2025.10.23 | ₩34,275 | ₩34,322 | ₩34,268 | ₩34,286 | +0.03% | 1.9만 |
|---|
| 2025.10.22 | ₩34,335 | ₩34,362 | ₩34,282 | ₩34,308 | -0.08% | 4.7만 |
|---|
| 2025.10.21 | ₩34,335 | ₩34,335 | ₩34,295 | ₩34,302 | -0.10% | 2만 |
|---|
| 2025.10.20 | ₩34,308 | ₩34,335 | ₩34,268 | ₩34,295 | -0.04% | 3.4만 |
|---|
| 2025.10.17 | ₩34,175 | ₩34,308 | ₩34,175 | ₩34,255 | +0.23% | 6.2만 |
|---|
| 2025.10.16 | ₩34,134 | ₩34,255 | ₩34,134 | ₩34,201 | +0.20% | 10.2만 |
|---|
| 2025.10.15 | ₩34,134 | ₩34,161 | ₩34,081 | ₩34,161 | +0.08% | 3.1만 |
|---|
| 2025.10.14 | ₩34,014 | ₩34,134 | ₩34,014 | ₩34,054 | +0.12% | 3.8만 |
|---|
| 2025.10.13 | ₩34,001 | ₩34,148 | ₩34,001 | ₩34,133 | +0.39% | 11.1만 |
|---|
| 2025.10.10 | ₩34,001 | ₩34,068 | ₩34,001 | ₩34,014 | +0.04% | 1.9만 |
|---|