시장 데이터를 불러오는 중
전체 종목
ActivePassive International Equity ETF 과거 주가
ActivePassive International Equity ETF · APIE · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
ActivePassive International Equity ETF · APIE · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩51,819 | ₩51,819 | ₩51,537 | ₩51,671 | -0.28% | 4.8만 |
| 2026.10.08 | ₩51,685 | ₩51,685 | ₩51,149 | ₩51,336 | -0.67% | 6.5만 |
| 2026.10.07 | ₩51,417 | ₩51,926 | ₩51,417 | ₩51,698 | +0.55% | 4.1만 |
| 2026.10.06 | ₩52,113 | ₩52,623 | ₩52,113 | ₩52,355 | +0.46% | 3.4만 |
| 2026.10.05 | ₩52,013 | ₩52,502 | ₩52,013 | ₩52,448 | +0.84% | 5만 |
| 2026.10.02 | ₩51,859 | ₩51,872 | ₩51,510 | ₩51,711 | -0.28% | 3.4만 |
| 2026.10.01 | ₩51,564 | ₩51,564 | ₩50,974 | ₩51,229 | -0.65% | 4.5만 |
| 2026.09.30 | ₩51,658 | ₩52,113 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩51,551 |
| -0.21% |
| 5.6만 |
| 2026.09.29 | ₩51,497 | ₩52,100 | ₩51,497 | ₩51,970 | +0.92% | 6.9만 |
|---|
| 2026.09.28 | ₩52,020 | ₩52,314 | ₩51,793 | ₩52,180 | +0.31% | 4.8만 |
|---|
| 2026.09.25 | ₩51,966 | ₩52,355 | ₩51,920 | ₩52,261 | +0.57% | 6.1만 |
|---|
| 2026.09.24 | ₩51,966 | ₩52,140 | ₩51,631 | ₩51,845 | -0.23% | 6.5만 |
|---|
| 2026.09.23 | ₩52,502 | ₩52,502 | ₩51,859 | ₩52,207 | -0.56% | 4.6만 |
|---|
| 2026.09.22 | ₩52,931 | ₩53,025 | ₩52,690 | ₩52,873 | -0.11% | 4.1만 |
|---|
| 2026.09.21 | ₩52,334 | ₩52,743 | ₩52,321 | ₩52,743 | +0.78% | 4.9만 |
|---|
| 2026.09.18 | ₩51,551 | ₩52,046 | ₩51,551 | ₩52,046 | +0.96% | 4.4만 |
|---|
| 2026.09.17 | ₩52,087 | ₩52,395 | ₩51,979 | ₩52,194 | +0.21% | 6.2만 |
|---|
| 2026.09.16 | ₩51,819 | ₩52,140 | ₩51,463 | ₩51,711 | -0.21% | 5.2만 |
|---|
| 2026.09.15 | ₩51,939 | ₩52,006 | ₩51,664 | ₩51,796 | -0.28% | 4.8만 |
|---|
| 2026.09.14 | ₩51,778 | ₩52,408 | ₩51,778 | ₩52,158 | +0.73% | 3.9만 |
|---|
| 2026.09.11 | ₩52,140 | ₩52,649 | ₩52,140 | ₩52,529 | +0.75% | 5.4만 |
|---|
| 2026.09.10 | ₩51,765 | ₩52,288 | ₩51,765 | ₩52,068 | +0.59% | 7.1만 |
|---|
| 2026.09.09 | ₩52,636 | ₩52,810 | ₩52,475 | ₩52,529 | -0.20% | 6.6만 |
|---|
| 2026.09.08 | ₩53,293 | ₩53,400 | ₩53,033 | ₩53,085 | -0.39% | 4.4만 |
|---|
| 2026.09.04 | ₩53,145 | ₩53,467 | ₩53,011 | ₩53,346 | +0.38% | 6.2만 |
|---|
| 2026.09.03 | ₩52,783 | ₩53,212 | ₩52,738 | ₩53,080 | +0.56% | 8.3만 |
|---|
| 2026.09.02 | ₩52,395 | ₩53,668 | ₩52,395 | ₩52,657 | +0.50% | 7.3만 |
|---|
| 2026.09.01 | ₩52,616 | ₩52,730 | ₩52,261 | ₩52,301 | -0.60% | 4.5만 |
|---|
| 2026.08.31 | ₩52,556 | ₩53,065 | ₩52,556 | ₩52,649 | +0.18% | 7.5만 |
|---|
| 2026.08.28 | ₩53,011 | ₩53,433 | ₩52,797 | ₩52,864 | -0.28% | 18.9만 |
|---|
| 2026.08.27 | ₩53,199 | ₩53,306 | ₩52,947 | ₩53,306 | +0.20% | 8.8만 |
|---|
| 2026.08.26 | ₩53,368 | ₩53,507 | ₩53,118 | ₩53,137 | -0.43% | 5.8만 |
|---|
| 2026.08.25 | ₩52,716 | ₩53,507 | ₩52,716 | ₩53,368 | +1.24% | 8.5만 |
|---|
| 2026.08.24 | ₩52,958 | ₩53,212 | ₩52,798 | ₩53,065 | +0.20% | 4만 |
|---|
| 2026.08.21 | ₩53,196 | ₩53,346 | ₩53,113 | ₩53,287 | +0.17% | 7만 |
|---|
| 2026.08.20 | ₩52,715 | ₩52,944 | ₩52,569 | ₩52,676 | -0.07% | 5.2만 |
|---|
| 2026.08.19 | ₩52,944 | ₩53,065 | ₩52,743 | ₩52,770 | -0.33% | 3.6만 |
|---|
| 2026.08.18 | ₩52,663 | ₩52,824 | ₩52,442 | ₩52,517 | -0.28% | 4.2만 |
|---|
| 2026.08.17 | ₩53,153 | ₩53,413 | ₩53,112 | ₩53,231 | +0.15% | 5.8만 |
|---|
| 2026.08.14 | ₩52,944 | ₩53,601 | ₩52,944 | ₩53,078 | +0.25% | 5만 |
|---|
| 2026.08.13 | ₩53,185 | ₩53,467 | ₩53,145 | ₩53,145 | -0.08% | 3.5만 |
|---|
| 2026.08.12 | ₩53,440 | ₩53,480 | ₩53,145 | ₩53,159 | -0.53% | 3.4만 |
|---|
| 2026.08.11 | ₩53,601 | ₩53,869 | ₩53,172 | ₩53,440 | -0.30% | 6.7만 |
|---|
| 2026.08.10 | ₩53,467 | ₩53,775 | ₩53,279 | ₩53,668 | +0.38% | 3.9만 |
|---|
| 2026.08.07 | ₩53,179 | ₩53,748 | ₩53,105 | ₩53,597 | +0.79% | 4.6만 |
|---|
| 2026.08.06 | ₩53,172 | ₩53,400 | ₩52,984 | ₩53,018 | -0.29% | 3.4만 |
|---|
| 2026.08.05 | ₩53,065 | ₩53,306 | ₩52,944 | ₩53,086 | +0.04% | 7.5만 |
|---|
| 2026.08.04 | ₩52,515 | ₩53,266 | ₩52,515 | ₩53,149 | +1.21% | 4만 |
|---|
| 2026.08.03 | ₩52,100 | ₩52,757 | ₩52,100 | ₩52,757 | +1.26% | 5.8만 |
|---|
| 2026.07.31 | ₩52,221 | ₩52,422 | ₩52,194 | ₩52,355 | +0.26% | 3.3만 |
|---|
| 2026.07.30 | ₩52,095 | ₩52,569 | ₩51,939 | ₩52,569 | +0.91% | 3.2만 |
|---|
| 2026.07.29 | ₩50,934 | ₩51,457 | ₩50,854 | ₩51,403 | +0.92% | 2.7만 |
|---|
| 2026.07.28 | ₩50,961 | ₩51,577 | ₩50,921 | ₩51,390 | +0.84% | 8.6만 |
|---|
| 2026.07.27 | ₩51,912 | ₩52,931 | ₩51,182 | ₩51,390 | -1.01% | 17.8만 |
|---|
| 2026.07.24 | ₩51,021 | ₩51,376 | ₩50,907 | ₩51,048 | +0.05% | 3.9만 |
|---|
| 2026.07.23 | ₩51,229 | ₩51,229 | ₩50,814 | ₩50,881 | -0.68% | 4.8만 |
|---|
| 2026.07.22 | ₩51,758 | ₩51,792 | ₩51,644 | ₩51,675 | -0.16% | 3.8만 |
|---|
| 2026.07.21 | ₩51,336 | ₩51,819 | ₩51,055 | ₩51,714 | +0.74% | 10.1만 |
|---|
| 2026.07.20 | ₩51,189 | ₩52,891 | ₩51,082 | ₩51,108 | -0.16% | 4.9만 |
|---|
| 2026.07.17 | ₩50,827 | ₩51,336 | ₩50,827 | ₩51,232 | +0.80% | 5.2만 |
|---|
| 2026.07.16 | ₩51,082 | ₩52,020 | ₩51,082 | ₩51,577 | +0.97% | 6.6만 |
|---|
| 2026.07.15 | ₩51,857 | ₩51,926 | ₩51,551 | ₩51,906 | +0.09% | 4.9만 |
|---|
| 2026.07.14 | ₩51,819 | ₩51,845 | ₩51,497 | ₩51,658 | -0.31% | 4.7만 |
|---|
| 2026.07.13 | ₩51,202 | ₩51,725 | ₩50,572 | ₩51,470 | +0.52% | 4.7만 |
|---|
| 2026.07.10 | ₩51,497 | ₩52,180 | ₩51,497 | ₩52,073 | +1.12% | 5.8만 |
|---|
| 2026.07.09 | ₩51,323 | ₩52,860 | ₩51,323 | ₩52,046 | +1.41% | 12.7만 |
|---|
| 2026.07.08 | ₩51,470 | ₩52,663 | ₩51,376 | ₩51,966 | +0.96% | 158.5만 |
|---|
| 2026.07.07 | ₩51,778 | ₩52,006 | ₩51,510 | ₩51,685 | -0.18% | 3.6만 |
|---|
| 2026.07.06 | ₩51,591 | ₩52,462 | ₩51,591 | ₩52,395 | +1.56% | 3만 |
|---|
| 2026.07.02 | ₩52,167 | ₩52,241 | ₩51,256 | ₩51,638 | -1.01% | 3.3만 |
|---|
| 2026.07.01 | ₩51,142 | ₩51,430 | ₩50,820 | ₩51,202 | +0.12% | 9.7만 |
|---|
| 2026.06.30 | ₩50,733 | ₩51,939 | ₩50,733 | ₩51,939 | +2.38% | 9.2만 |
|---|
| 2026.06.29 | ₩50,965 | ₩51,417 | ₩50,759 | ₩51,323 | +0.70% | 2.6만 |
|---|
| 2026.06.26 | ₩50,479 | ₩50,948 | ₩50,331 | ₩50,867 | +0.77% | 3.2만 |
|---|
| 2026.06.25 | ₩50,948 | ₩51,269 | ₩50,800 | ₩50,998 | +0.10% | 8.3만 |
|---|
| 2026.06.24 | ₩50,787 | ₩51,015 | ₩50,626 | ₩50,760 | -0.05% | 2.8만 |
|---|
| 2026.06.23 | ₩51,108 | ₩51,256 | ₩50,249 | ₩50,989 | -0.23% | 4.3만 |
|---|
| 2026.06.22 | ₩51,644 | ₩52,180 | ₩51,644 | ₩51,950 | +0.59% | 4.2만 |
|---|
| 2026.06.18 | ₩51,296 | ₩52,100 | ₩51,296 | ₩52,100 | +1.57% | 2.7만 |
|---|
| 2026.06.17 | ₩51,778 | ₩52,395 | ₩51,229 | ₩51,494 | -0.55% | 3.7만 |
|---|
| 2026.06.16 | ₩51,966 | ₩52,073 | ₩51,671 | ₩51,859 | -0.21% | 8.9만 |
|---|
| 2026.06.15 | ₩52,515 | ₩52,515 | ₩51,979 | ₩52,154 | -0.69% | 4만 |
|---|
| 2026.06.12 | ₩51,175 | ₩51,711 | ₩51,135 | ₩51,601 | +0.83% | 5.9만 |
|---|
| 2026.06.11 | ₩49,835 | ₩51,376 | ₩49,835 | ₩51,363 | +3.07% | 5.2만 |
|---|
| 2026.06.10 | ₩50,264 | ₩50,706 | ₩49,842 | ₩49,842 | -0.84% | 2.5만 |
|---|
| 2026.06.09 | ₩51,202 | ₩51,202 | ₩49,688 | ₩50,827 | -0.73% | 6.1만 |
|---|
| 2026.06.08 | ₩50,921 | ₩50,921 | ₩50,479 | ₩50,479 | -0.87% | 3.8만 |
|---|
| 2026.06.05 | ₩51,269 | ₩51,269 | ₩50,251 | ₩50,505 | -1.49% | 4.9만 |
|---|
| 2026.06.04 | ₩51,269 | ₩52,020 | ₩51,269 | ₩51,979 | +1.39% | 7.1만 |
|---|
| 2026.06.03 | ₩51,765 | ₩51,765 | ₩51,347 | ₩51,441 | -0.63% | 3.1만 |
|---|
| 2026.06.02 | ₩51,859 | ₩52,247 | ₩51,845 | ₩52,231 | +0.72% | 4.2만 |
|---|
| 2026.06.01 | ₩51,283 | ₩52,006 | ₩51,222 | ₩51,470 | +0.37% | 6.5만 |
|---|
| 2026.05.29 | ₩51,504 | ₩51,671 | ₩51,296 | ₩51,296 | -0.40% | 2.8만 |
|---|
| 2026.05.28 | ₩50,773 | ₩51,577 | ₩50,773 | ₩51,521 | +1.47% | 2.6만 |
|---|
| 2026.05.27 | ₩51,430 | ₩51,591 | ₩51,269 | ₩51,577 | +0.29% | 5.6만 |
|---|
| 2026.05.26 | ₩51,390 | ₩51,591 | ₩51,245 | ₩51,551 | +0.31% | 8.1만 |
|---|
| 2026.05.22 | ₩50,479 | ₩51,376 | ₩50,479 | ₩50,706 | +0.45% | 6.2만 |
|---|
| 2026.05.21 | ₩50,519 | ₩51,175 | ₩50,345 | ₩50,988 | +0.93% | 6.6만 |
|---|
| 2026.05.20 | ₩50,103 | ₩50,921 | ₩50,103 | ₩50,747 | +1.28% | 7.3만 |
|---|
| 2026.05.19 | ₩50,371 | ₩50,371 | ₩49,849 | ₩50,090 | -0.56% | 4.4만 |
|---|
| 2026.05.18 | ₩50,117 | ₩50,378 | ₩49,943 | ₩50,170 | +0.11% | 6.8만 |
|---|
| 2026.05.15 | ₩50,103 | ₩50,385 | ₩49,929 | ₩49,929 | -0.35% | 5.3만 |
|---|
| 2026.05.14 | ₩50,894 | ₩51,430 | ₩50,827 | ₩51,175 | +0.55% | 9.4만 |
|---|
| 2026.05.13 | ₩50,572 | ₩51,229 | ₩50,572 | ₩51,015 | +0.87% | 5.1만 |
|---|
| 2026.05.12 | ₩50,572 | ₩50,800 | ₩50,077 | ₩50,793 | +0.44% | 5.6만 |
|---|
| 2026.05.11 | ₩50,934 | ₩51,242 | ₩50,934 | ₩51,028 | +0.18% | 3.4만 |
|---|
| 2026.05.08 | ₩51,202 | ₩51,350 | ₩51,082 | ₩51,280 | +0.15% | 3.6만 |
|---|
| 2026.05.07 | ₩51,792 | ₩51,792 | ₩51,068 | ₩51,175 | -1.19% | 5.9만 |
|---|
| 2026.05.06 | ₩51,443 | ₩51,939 | ₩51,417 | ₩51,852 | +0.79% | 8.9만 |
|---|
| 2026.05.05 | ₩50,050 | ₩50,505 | ₩50,023 | ₩50,211 | +0.32% | 9.5만 |
|---|
| 2026.05.04 | ₩50,251 | ₩50,257 | ₩49,688 | ₩49,882 | -0.73% | 12만 |
|---|
| 2026.05.01 | ₩50,211 | ₩50,693 | ₩50,211 | ₩50,414 | +0.41% | 5.6만 |
|---|
| 2026.04.30 | ₩49,768 | ₩50,405 | ₩49,734 | ₩50,405 | +1.28% | 3.1만 |
|---|
| 2026.04.29 | ₩49,340 | ₩49,661 | ₩49,301 | ₩49,380 | +0.08% | 4.2만 |
|---|
| 2026.04.28 | ₩49,704 | ₩49,869 | ₩49,500 | ₩49,641 | -0.13% | 4.4만 |
|---|
| 2026.04.27 | ₩50,197 | ₩50,747 | ₩50,036 | ₩50,170 | -0.05% | 4.7만 |
|---|
| 2026.04.24 | ₩50,232 | ₩50,438 | ₩50,023 | ₩50,291 | +0.12% | 5.3만 |
|---|
| 2026.04.23 | ₩49,929 | ₩50,237 | ₩49,299 | ₩49,661 | -0.54% | 4만 |
|---|
| 2026.04.22 | ₩50,278 | ₩50,358 | ₩50,103 | ₩50,224 | -0.11% | 2.6만 |
|---|
| 2026.04.21 | ₩50,304 | ₩50,827 | ₩49,916 | ₩49,929 | -0.75% | 4.6만 |
|---|
| 2026.04.20 | ₩50,693 | ₩51,068 | ₩50,693 | ₩50,840 | +0.29% | 3.7만 |
|---|
| 2026.04.17 | ₩51,202 | ₩51,470 | ₩51,095 | ₩51,229 | +0.05% | 2.6만 |
|---|
| 2026.04.16 | ₩50,331 | ₩50,572 | ₩50,237 | ₩50,425 | +0.19% | 5.1만 |
|---|
| 2026.04.15 | ₩50,519 | ₩50,599 | ₩50,318 | ₩50,445 | -0.15% | 4.5만 |
|---|
| 2026.04.14 | ₩50,144 | ₩50,840 | ₩50,144 | ₩50,800 | +1.31% | 4.5만 |
|---|
| 2026.04.13 | ₩49,567 | ₩50,197 | ₩49,514 | ₩50,090 | +1.05% | 5.7만 |
|---|
| 2026.04.10 | ₩50,154 | ₩50,217 | ₩49,768 | ₩49,822 | -0.66% | 5.1만 |
|---|
| 2026.04.09 | ₩49,514 | ₩49,902 | ₩49,219 | ₩49,661 | +0.30% | 7.5만 |
|---|
| 2026.04.08 | ₩49,594 | ₩49,956 | ₩49,527 | ₩49,755 | +0.32% | 6만 |
|---|
| 2026.04.07 | ₩47,604 | ₩47,866 | ₩47,071 | ₩47,732 | +0.27% | 9.9만 |
|---|
| 2026.04.06 | ₩47,732 | ₩47,959 | ₩47,624 | ₩47,732 | 0.00% | 4.5만 |
|---|
| 2026.04.02 | ₩46,686 | ₩47,745 | ₩46,686 | ₩47,678 | +2.12% | 6.6만 |
|---|
| 2026.04.01 | ₩47,732 | ₩48,281 | ₩47,732 | ₩47,839 | +0.22% | 5만 |
|---|
| 2026.03.31 | ₩46,391 | ₩47,263 | ₩46,378 | ₩47,236 | +1.82% | 7.3만 |
|---|
| 2026.03.30 | ₩46,083 | ₩46,150 | ₩45,561 | ₩45,738 | -0.75% | 7.1만 |
|---|
| 2026.03.27 | ₩46,137 | ₩46,284 | ₩45,869 | ₩45,882 | -0.55% | 8.8만 |
|---|
| 2026.03.26 | ₩46,726 | ₩47,129 | ₩46,284 | ₩46,284 | -0.95% | 7.3만 |
|---|
| 2026.03.25 | ₩47,343 | ₩47,745 | ₩47,296 | ₩47,410 | +0.14% | 5만 |
|---|
| 2026.03.24 | ₩46,110 | ₩47,008 | ₩46,110 | ₩46,767 | +1.42% | 6.7만 |
|---|
| 2026.03.23 | ₩46,700 | ₩47,317 | ₩46,566 | ₩46,807 | +0.23% | 7.1만 |
|---|
| 2026.03.20 | ₩46,586 | ₩46,586 | ₩45,735 | ₩45,842 | -1.60% | 6.3만 |
|---|
| 2026.03.19 | ₩46,525 | ₩47,356 | ₩46,525 | ₩47,078 | +1.19% | 7.2만 |
|---|
| 2026.03.18 | ₩48,000 | ₩48,046 | ₩47,316 | ₩47,316 | -1.42% | 4.8만 |
|---|
| 2026.03.17 | ₩47,946 | ₩48,616 | ₩47,946 | ₩48,411 | +0.97% | 4.9만 |
|---|
| 2026.03.16 | ₩48,174 | ₩48,388 | ₩47,919 | ₩48,348 | +0.36% | 7만 |
|---|
| 2026.03.13 | ₩47,732 | ₩48,147 | ₩47,249 | ₩47,490 | -0.51% | 7만 |
|---|
| 2026.03.12 | ₩48,147 | ₩48,178 | ₩47,611 | ₩47,665 | -1.00% | 6.1만 |
|---|
| 2026.03.11 | ₩48,375 | ₩48,911 | ₩48,375 | ₩48,911 | +1.11% | 4.9만 |
|---|
| 2026.03.10 | ₩48,576 | ₩49,668 | ₩48,576 | ₩49,018 | +0.91% | 6.5만 |
|---|
| 2026.03.09 | ₩47,169 | ₩48,643 | ₩47,102 | ₩48,536 | +2.90% | 4.2만 |
|---|
| 2026.03.06 | ₩47,531 | ₩48,375 | ₩47,531 | ₩48,053 | +1.10% | 3.1만 |
|---|
| 2026.03.05 | ₩48,576 | ₩49,169 | ₩48,192 | ₩48,566 | -0.02% | 5.6만 |
|---|
| 2026.03.04 | ₩49,031 | ₩49,889 | ₩49,031 | ₩49,554 | +1.07% | 3.9만 |
|---|
| 2026.03.03 | ₩49,125 | ₩49,554 | ₩48,187 | ₩49,366 | +0.49% | 5만 |
|---|
| 2026.03.02 | ₩50,184 | ₩51,162 | ₩50,062 | ₩50,680 | +0.99% | 4.5만 |
|---|
| 2026.02.27 | ₩51,390 | ₩51,926 | ₩51,390 | ₩51,618 | +0.44% | 3.8만 |
|---|
| 2026.02.26 | ₩52,046 | ₩52,046 | ₩51,457 | ₩51,833 | -0.41% | 3.2만 |
|---|
| 2026.02.25 | ₩51,926 | ₩52,341 | ₩51,926 | ₩52,221 | +0.57% | 3.9만 |
|---|
| 2026.02.24 | ₩51,752 | ₩51,979 | ₩51,623 | ₩51,845 | +0.18% | 8.6만 |
|---|
| 2026.02.23 | ₩51,551 | ₩52,046 | ₩51,376 | ₩51,517 | -0.06% | 5.8만 |
|---|
| 2026.02.20 | ₩50,827 | ₩51,939 | ₩50,827 | ₩51,825 | +1.96% | 5.7만 |
|---|
| 2026.02.19 | ₩51,108 | ₩51,376 | ₩51,068 | ₩51,202 | +0.18% | 4.6만 |
|---|
| 2026.02.18 | ₩51,082 | ₩51,805 | ₩51,082 | ₩51,537 | +0.89% | 7.6만 |
|---|
| 2026.02.17 | ₩51,082 | ₩51,524 | ₩50,946 | ₩51,229 | +0.29% | 7.1만 |
|---|
| 2026.02.13 | ₩51,249 | ₩51,618 | ₩51,175 | ₩51,350 | +0.20% | 6만 |
|---|
| 2026.02.12 | ₩52,006 | ₩52,033 | ₩51,269 | ₩51,573 | -0.83% | 6.1만 |
|---|
| 2026.02.11 | ₩51,778 | ₩52,207 | ₩51,644 | ₩51,953 | +0.34% | 5.6만 |
|---|
| 2026.02.10 | ₩51,363 | ₩51,792 | ₩51,363 | ₩51,551 | +0.37% | 4.9만 |
|---|
| 2026.02.09 | ₩50,974 | ₩51,591 | ₩50,974 | ₩51,403 | +0.84% | 4.9만 |
|---|
| 2026.02.06 | ₩50,599 | ₩51,028 | ₩50,599 | ₩51,015 | +0.82% | 4.8만 |
|---|
| 2026.02.05 | ₩49,366 | ₩50,050 | ₩49,366 | ₩49,806 | +0.89% | 5.3만 |
|---|
| 2026.02.04 | ₩50,639 | ₩50,706 | ₩49,795 | ₩50,224 | -0.82% | 6만 |
|---|
| 2026.02.03 | ₩50,264 | ₩50,599 | ₩49,802 | ₩50,217 | -0.09% | 7.3만 |
|---|
| 2026.02.02 | ₩50,291 | ₩51,296 | ₩50,275 | ₩50,599 | +0.61% | 6만 |
|---|
| 2026.01.30 | ₩50,546 | ₩50,586 | ₩49,937 | ₩49,996 | -1.09% | 3만 |
|---|
| 2026.01.29 | ₩50,733 | ₩51,041 | ₩50,166 | ₩50,747 | +0.03% | 4.3만 |
|---|
| 2026.01.28 | ₩50,559 | ₩50,919 | ₩50,505 | ₩50,663 | +0.21% | 5.8만 |
|---|
| 2026.01.27 | ₩50,800 | ₩51,068 | ₩50,706 | ₩51,009 | +0.41% | 7.2만 |
|---|
| 2026.01.26 | ₩49,876 | ₩50,452 | ₩49,876 | ₩50,355 | +0.96% | 7.8만 |
|---|
| 2026.01.23 | ₩49,809 | ₩50,063 | ₩49,755 | ₩49,969 | +0.32% | 5.3만 |
|---|
| 2026.01.22 | ₩49,460 | ₩49,902 | ₩49,460 | ₩49,767 | +0.62% | 5만 |
|---|
| 2026.01.21 | ₩48,924 | ₩49,589 | ₩48,924 | ₩49,366 | +0.90% | 6만 |
|---|
| 2026.01.20 | ₩48,763 | ₩49,259 | ₩48,723 | ₩48,938 | +0.36% | 8.2만 |
|---|
| 2026.01.16 | ₩49,621 | ₩49,822 | ₩49,590 | ₩49,648 | +0.05% | 2.9만 |
|---|
| 2026.01.15 | ₩49,989 | ₩50,144 | ₩49,742 | ₩49,742 | -0.50% | 4.1만 |
|---|
| 2026.01.14 | ₩49,460 | ₩49,715 | ₩49,460 | ₩49,606 | +0.30% | 3.6만 |
|---|
| 2026.01.13 | ₩49,567 | ₩49,854 | ₩49,407 | ₩49,490 | -0.16% | 7.7만 |
|---|
| 2026.01.12 | ₩49,554 | ₩50,047 | ₩49,500 | ₩49,795 | +0.49% | 7.7만 |
|---|
| 2026.01.09 | ₩49,165 | ₩49,273 | ₩48,956 | ₩49,152 | -0.03% | 6.6만 |
|---|
| 2026.01.08 | ₩48,750 | ₩48,938 | ₩48,589 | ₩48,938 | +0.38% | 7.5만 |
|---|
| 2026.01.07 | ₩48,857 | ₩48,938 | ₩48,710 | ₩48,710 | -0.30% | 3.5만 |
|---|
| 2026.01.06 | ₩48,911 | ₩49,313 | ₩48,911 | ₩49,122 | +0.43% | 5.8만 |
|---|
| 2026.01.05 | ₩48,536 | ₩49,098 | ₩48,513 | ₩48,928 | +0.81% | 4.5만 |
|---|
| 2026.01.02 | ₩47,986 | ₩48,522 | ₩47,986 | ₩48,419 | +0.90% | 3.5만 |
|---|
| 2025.12.31 | ₩48,214 | ₩48,214 | ₩47,584 | ₩47,584 | -1.31% | 3.1만 |
|---|
| 2025.12.30 | ₩47,839 | ₩47,973 | ₩47,772 | ₩47,888 | +0.10% | 4.2만 |
|---|
| 2025.12.29 | ₩47,879 | ₩47,879 | ₩47,557 | ₩47,685 | -0.41% | 4.3만 |
|---|
| 2025.12.26 | ₩47,799 | ₩47,986 | ₩47,745 | ₩47,866 | +0.14% | 7만 |
|---|
| 2025.12.24 | ₩47,906 | ₩48,026 | ₩47,799 | ₩47,973 | +0.14% | 25.8만 |
|---|
| 2025.12.23 | ₩47,879 | ₩47,879 | ₩47,477 | ₩47,571 | -0.64% | 3.8만 |
|---|
| 2025.12.22 | ₩49,058 | ₩49,219 | ₩48,991 | ₩49,085 | +0.05% | 5.5만 |
|---|
| 2025.12.19 | ₩48,656 | ₩49,206 | ₩48,656 | ₩48,857 | +0.41% | 3.4만 |
|---|
| 2025.12.18 | ₩48,375 | ₩48,814 | ₩48,375 | ₩48,737 | +0.75% | 5.1만 |
|---|
| 2025.12.17 | ₩48,629 | ₩48,795 | ₩48,107 | ₩48,120 | -1.05% | 5.2만 |
|---|
| 2025.12.16 | ₩49,179 | ₩49,179 | ₩48,442 | ₩48,578 | -1.22% | 5만 |
|---|
| 2025.12.15 | ₩49,581 | ₩49,581 | ₩48,844 | ₩48,857 | -1.46% | 11만 |
|---|
| 2025.12.12 | ₩49,031 | ₩49,289 | ₩48,616 | ₩48,750 | -0.57% | 9.1만 |
|---|
| 2025.12.11 | ₩48,777 | ₩49,313 | ₩48,777 | ₩49,165 | +0.80% | 3.1만 |
|---|
| 2025.12.10 | ₩48,388 | ₩49,165 | ₩48,388 | ₩48,955 | +1.17% | 2.6만 |
|---|
| 2025.12.09 | ₩48,549 | ₩48,616 | ₩48,442 | ₩48,442 | -0.22% | 4.3만 |
|---|
| 2025.12.08 | ₩48,428 | ₩48,737 | ₩48,388 | ₩48,589 | +0.33% | 7.2만 |
|---|
| 2025.12.05 | ₩48,911 | ₩49,110 | ₩48,509 | ₩48,509 | -0.82% | 4.4만 |
|---|
| 2025.12.04 | ₩48,509 | ₩48,871 | ₩48,509 | ₩48,633 | +0.26% | 5.3만 |
|---|
| 2025.12.03 | ₩48,482 | ₩48,696 | ₩48,415 | ₩48,683 | +0.41% | 4.4만 |
|---|
| 2025.12.02 | ₩48,067 | ₩48,442 | ₩48,067 | ₩48,442 | +0.78% | 5.1만 |
|---|
| 2025.12.01 | ₩47,959 | ₩48,442 | ₩47,959 | ₩48,160 | +0.42% | 2.4만 |
|---|
| 2025.11.28 | ₩48,201 | ₩48,482 | ₩48,201 | ₩48,294 | +0.19% | 3만 |
|---|
| 2025.11.26 | ₩48,136 | ₩48,388 | ₩47,946 | ₩48,151 | +0.03% | 4.8만 |
|---|
| 2025.11.25 | ₩47,182 | ₩47,745 | ₩47,182 | ₩47,705 | +1.11% | 6.3만 |
|---|
| 2025.11.24 | ₩47,062 | ₩47,383 | ₩47,008 | ₩47,129 | +0.14% | 5.7만 |
|---|
| 2025.11.21 | ₩46,954 | ₩47,209 | ₩46,445 | ₩47,041 | +0.19% | 6.3만 |
|---|
| 2025.11.20 | ₩47,933 | ₩47,933 | ₩46,338 | ₩46,338 | -3.33% | 6.2만 |
|---|
| 2025.11.19 | ₩47,048 | ₩47,417 | ₩46,901 | ₩47,102 | +0.11% | 3.6만 |
|---|
| 2025.11.18 | ₩47,062 | ₩47,544 | ₩46,941 | ₩47,280 | +0.46% | 3.8만 |
|---|
| 2025.11.17 | ₩47,812 | ₩48,201 | ₩47,571 | ₩47,768 | -0.09% | 5.6만 |
|---|
| 2025.11.14 | ₩48,201 | ₩48,615 | ₩48,201 | ₩48,258 | +0.12% | 4.5만 |
|---|
| 2025.11.13 | ₩48,562 | ₩49,065 | ₩48,415 | ₩48,576 | +0.03% | 5.4만 |
|---|
| 2025.11.12 | ₩49,058 | ₩49,206 | ₩48,911 | ₩48,951 | -0.22% | 3.7만 |
|---|
| 2025.11.11 | ₩48,629 | ₩49,112 | ₩48,629 | ₩48,861 | +0.48% | 3.9만 |
|---|
| 2025.11.10 | ₩48,227 | ₩48,683 | ₩48,227 | ₩48,616 | +0.81% | 3.7만 |
|---|
| 2025.11.07 | ₩47,598 | ₩47,919 | ₩47,464 | ₩47,899 | +0.63% | 6.1만 |
|---|
| 2025.11.06 | ₩48,336 | ₩48,336 | ₩47,879 | ₩47,993 | -0.71% | 3만 |
|---|
| 2025.11.05 | ₩47,598 | ₩48,294 | ₩47,598 | ₩48,201 | +1.27% | 6.4만 |
|---|
| 2025.11.04 | ₩47,946 | ₩48,134 | ₩47,705 | ₩47,705 | -0.50% | 5.6만 |
|---|
| 2025.11.03 | ₩48,415 | ₩48,616 | ₩48,341 | ₩48,361 | -0.11% | 3.9만 |
|---|
| 2025.10.31 | ₩48,120 | ₩48,402 | ₩48,120 | ₩48,254 | +0.28% | 4.7만 |
|---|
| 2025.10.30 | ₩48,335 | ₩48,683 | ₩48,335 | ₩48,335 | 0.00% | 4.3만 |
|---|
| 2025.10.29 | ₩49,393 | ₩49,393 | ₩48,629 | ₩48,737 | -1.33% | 5.6만 |
|---|
| 2025.10.28 | ₩48,871 | ₩49,085 | ₩48,750 | ₩49,085 | +0.44% | 8.2만 |
|---|
| 2025.10.27 | ₩48,603 | ₩48,964 | ₩48,603 | ₩48,852 | +0.51% | 6.7만 |
|---|
| 2025.10.24 | ₩48,388 | ₩48,576 | ₩48,388 | ₩48,522 | +0.28% | 6만 |
|---|
| 2025.10.23 | ₩47,879 | ₩48,402 | ₩47,879 | ₩48,272 | +0.82% | 3.8만 |
|---|
| 2025.10.22 | ₩48,455 | ₩48,455 | ₩47,691 | ₩47,973 | -1.00% | 4.8만 |
|---|
| 2025.10.21 | ₩48,147 | ₩48,415 | ₩48,013 | ₩48,013 | -0.28% | 17만 |
|---|
| 2025.10.20 | ₩48,385 | ₩48,737 | ₩48,335 | ₩48,582 | +0.41% | 4만 |
|---|
| 2025.10.17 | ₩47,691 | ₩48,294 | ₩47,691 | ₩48,241 | +1.15% | 5.5만 |
|---|
| 2025.10.16 | ₩48,067 | ₩48,402 | ₩47,839 | ₩47,973 | -0.20% | 3.7만 |
|---|
| 2025.10.15 | ₩47,718 | ₩48,214 | ₩47,673 | ₩47,910 | +0.40% | 4.5만 |
|---|
| 2025.10.14 | ₩47,142 | ₩47,892 | ₩47,142 | ₩47,490 | +0.74% | 4.9만 |
|---|
| 2025.10.13 | ₩47,437 | ₩47,825 | ₩47,437 | ₩47,732 | +0.62% | 2.4만 |
|---|
| 2025.10.10 | ₩48,174 | ₩48,174 | ₩46,740 | ₩46,753 | -2.95% | 3.4만 |
|---|