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 | ₩51,597 | ₩51,597 | ₩51,316 | ₩51,450 | -0.28% | 4.8만 |
| 2026.10.08 | ₩51,463 | ₩51,463 | ₩50,929 | ₩51,116 | -0.67% | 6.5만 |
| 2026.10.07 | ₩51,196 | ₩51,703 | ₩51,196 | ₩51,477 | +0.55% | 4.1만 |
| 2026.10.06 | ₩51,890 | ₩52,397 | ₩51,890 | ₩52,130 | +0.46% | 3.4만 |
| 2026.10.05 | ₩51,790 | ₩52,277 | ₩51,790 | ₩52,224 | +0.84% | 5만 |
| 2026.10.02 | ₩51,637 | ₩51,650 | ₩51,290 | ₩51,490 | -0.28% | 3.4만 |
| 2026.10.01 | ₩51,343 | ₩51,343 | ₩50,756 | ₩51,010 | -0.65% | 4.5만 |
| 2026.09.30 | ₩51,436 | ₩51,890 | ₩51,330 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩51,330 |
| -0.21% |
| 5.6만 |
| 2026.09.29 | ₩51,276 | ₩51,877 | ₩51,276 | ₩51,747 | +0.92% | 6.9만 |
|---|
| 2026.09.28 | ₩51,797 | ₩52,090 | ₩51,571 | ₩51,957 | +0.31% | 4.8만 |
|---|
| 2026.09.25 | ₩51,743 | ₩52,130 | ₩51,698 | ₩52,037 | +0.57% | 6.1만 |
|---|
| 2026.09.24 | ₩51,743 | ₩51,917 | ₩51,410 | ₩51,623 | -0.23% | 6.5만 |
|---|
| 2026.09.23 | ₩52,277 | ₩52,277 | ₩51,637 | ₩51,984 | -0.56% | 4.6만 |
|---|
| 2026.09.22 | ₩52,704 | ₩52,797 | ₩52,464 | ₩52,647 | -0.11% | 4.1만 |
|---|
| 2026.09.21 | ₩52,110 | ₩52,517 | ₩52,097 | ₩52,517 | +0.78% | 4.9만 |
|---|
| 2026.09.18 | ₩51,330 | ₩51,823 | ₩51,330 | ₩51,823 | +0.96% | 4.4만 |
|---|
| 2026.09.17 | ₩51,863 | ₩52,170 | ₩51,757 | ₩51,970 | +0.21% | 6.2만 |
|---|
| 2026.09.16 | ₩51,597 | ₩51,917 | ₩51,243 | ₩51,490 | -0.21% | 5.2만 |
|---|
| 2026.09.15 | ₩51,717 | ₩51,783 | ₩51,443 | ₩51,574 | -0.28% | 4.8만 |
|---|
| 2026.09.14 | ₩51,557 | ₩52,184 | ₩51,557 | ₩51,934 | +0.73% | 3.9만 |
|---|
| 2026.09.11 | ₩51,917 | ₩52,424 | ₩51,917 | ₩52,304 | +0.75% | 5.4만 |
|---|
| 2026.09.10 | ₩51,543 | ₩52,064 | ₩51,543 | ₩51,845 | +0.59% | 7.1만 |
|---|
| 2026.09.09 | ₩52,411 | ₩52,584 | ₩52,250 | ₩52,304 | -0.20% | 6.6만 |
|---|
| 2026.09.08 | ₩53,064 | ₩53,171 | ₩52,805 | ₩52,858 | -0.39% | 4.4만 |
|---|
| 2026.09.04 | ₩52,918 | ₩53,238 | ₩52,784 | ₩53,118 | +0.38% | 6.2만 |
|---|
| 2026.09.03 | ₩52,557 | ₩52,984 | ₩52,512 | ₩52,852 | +0.56% | 8.3만 |
|---|
| 2026.09.02 | ₩52,170 | ₩53,438 | ₩52,170 | ₩52,432 | +0.50% | 7.3만 |
|---|
| 2026.09.01 | ₩52,391 | ₩52,504 | ₩52,037 | ₩52,077 | -0.60% | 4.5만 |
|---|
| 2026.08.31 | ₩52,330 | ₩52,837 | ₩52,330 | ₩52,424 | +0.18% | 7.5만 |
|---|
| 2026.08.28 | ₩52,784 | ₩53,204 | ₩52,571 | ₩52,637 | -0.28% | 18.9만 |
|---|
| 2026.08.27 | ₩52,971 | ₩53,078 | ₩52,720 | ₩53,078 | +0.20% | 8.8만 |
|---|
| 2026.08.26 | ₩53,139 | ₩53,278 | ₩52,891 | ₩52,910 | -0.43% | 5.8만 |
|---|
| 2026.08.25 | ₩52,491 | ₩53,278 | ₩52,491 | ₩53,139 | +1.24% | 8.5만 |
|---|
| 2026.08.24 | ₩52,731 | ₩52,984 | ₩52,572 | ₩52,837 | +0.20% | 4만 |
|---|
| 2026.08.21 | ₩52,968 | ₩53,118 | ₩52,886 | ₩53,059 | +0.17% | 7만 |
|---|
| 2026.08.20 | ₩52,489 | ₩52,717 | ₩52,344 | ₩52,451 | -0.07% | 5.2만 |
|---|
| 2026.08.19 | ₩52,717 | ₩52,837 | ₩52,517 | ₩52,544 | -0.33% | 3.6만 |
|---|
| 2026.08.18 | ₩52,437 | ₩52,597 | ₩52,217 | ₩52,292 | -0.28% | 4.2만 |
|---|
| 2026.08.17 | ₩52,926 | ₩53,184 | ₩52,884 | ₩53,003 | +0.15% | 5.8만 |
|---|
| 2026.08.14 | ₩52,717 | ₩53,371 | ₩52,717 | ₩52,851 | +0.25% | 5만 |
|---|
| 2026.08.13 | ₩52,958 | ₩53,238 | ₩52,918 | ₩52,918 | -0.08% | 3.5만 |
|---|
| 2026.08.12 | ₩53,211 | ₩53,251 | ₩52,918 | ₩52,931 | -0.53% | 3.4만 |
|---|
| 2026.08.11 | ₩53,371 | ₩53,638 | ₩52,944 | ₩53,211 | -0.30% | 6.7만 |
|---|
| 2026.08.10 | ₩53,238 | ₩53,545 | ₩53,051 | ₩53,438 | +0.38% | 3.9만 |
|---|
| 2026.08.07 | ₩52,951 | ₩53,518 | ₩52,878 | ₩53,367 | +0.79% | 4.6만 |
|---|
| 2026.08.06 | ₩52,944 | ₩53,171 | ₩52,757 | ₩52,791 | -0.29% | 3.4만 |
|---|
| 2026.08.05 | ₩52,837 | ₩53,078 | ₩52,717 | ₩52,859 | +0.04% | 7.5만 |
|---|
| 2026.08.04 | ₩52,290 | ₩53,038 | ₩52,290 | ₩52,922 | +1.21% | 4만 |
|---|
| 2026.08.03 | ₩51,877 | ₩52,531 | ₩51,877 | ₩52,531 | +1.26% | 5.8만 |
|---|
| 2026.07.31 | ₩51,997 | ₩52,197 | ₩51,970 | ₩52,130 | +0.26% | 3.3만 |
|---|
| 2026.07.30 | ₩51,871 | ₩52,344 | ₩51,717 | ₩52,344 | +0.91% | 3.2만 |
|---|
| 2026.07.29 | ₩50,716 | ₩51,236 | ₩50,636 | ₩51,183 | +0.92% | 2.7만 |
|---|
| 2026.07.28 | ₩50,743 | ₩51,356 | ₩50,703 | ₩51,170 | +0.84% | 8.6만 |
|---|
| 2026.07.27 | ₩51,690 | ₩52,704 | ₩50,963 | ₩51,170 | -1.01% | 17.8만 |
|---|
| 2026.07.24 | ₩50,803 | ₩51,156 | ₩50,689 | ₩50,829 | +0.05% | 3.9만 |
|---|
| 2026.07.23 | ₩51,010 | ₩51,010 | ₩50,596 | ₩50,663 | -0.68% | 4.8만 |
|---|
| 2026.07.22 | ₩51,537 | ₩51,570 | ₩51,423 | ₩51,454 | -0.16% | 3.8만 |
|---|
| 2026.07.21 | ₩51,116 | ₩51,597 | ₩50,836 | ₩51,493 | +0.74% | 10.1만 |
|---|
| 2026.07.20 | ₩50,969 | ₩52,664 | ₩50,863 | ₩50,889 | -0.16% | 4.9만 |
|---|
| 2026.07.17 | ₩50,609 | ₩51,116 | ₩50,609 | ₩51,012 | +0.80% | 5.2만 |
|---|
| 2026.07.16 | ₩50,863 | ₩51,797 | ₩50,863 | ₩51,356 | +0.97% | 6.6만 |
|---|
| 2026.07.15 | ₩51,635 | ₩51,703 | ₩51,330 | ₩51,683 | +0.09% | 4.9만 |
|---|
| 2026.07.14 | ₩51,597 | ₩51,623 | ₩51,276 | ₩51,436 | -0.31% | 4.7만 |
|---|
| 2026.07.13 | ₩50,983 | ₩51,503 | ₩50,356 | ₩51,250 | +0.52% | 4.7만 |
|---|
| 2026.07.10 | ₩51,276 | ₩51,957 | ₩51,276 | ₩51,850 | +1.12% | 5.8만 |
|---|
| 2026.07.09 | ₩51,103 | ₩52,633 | ₩51,103 | ₩51,823 | +1.41% | 12.7만 |
|---|
| 2026.07.08 | ₩51,250 | ₩52,437 | ₩51,156 | ₩51,743 | +0.96% | 158.5만 |
|---|
| 2026.07.07 | ₩51,557 | ₩51,783 | ₩51,290 | ₩51,463 | -0.18% | 3.6만 |
|---|
| 2026.07.06 | ₩51,370 | ₩52,237 | ₩51,370 | ₩52,170 | +1.56% | 3만 |
|---|
| 2026.07.02 | ₩51,944 | ₩52,017 | ₩51,036 | ₩51,416 | -1.01% | 3.3만 |
|---|
| 2026.07.01 | ₩50,923 | ₩51,210 | ₩50,603 | ₩50,983 | +0.12% | 9.7만 |
|---|
| 2026.06.30 | ₩50,516 | ₩51,717 | ₩50,516 | ₩51,717 | +2.38% | 9.2만 |
|---|
| 2026.06.29 | ₩50,747 | ₩51,196 | ₩50,541 | ₩51,103 | +0.70% | 2.6만 |
|---|
| 2026.06.26 | ₩50,262 | ₩50,729 | ₩50,116 | ₩50,649 | +0.77% | 3.2만 |
|---|
| 2026.06.25 | ₩50,729 | ₩51,050 | ₩50,583 | ₩50,780 | +0.10% | 8.3만 |
|---|
| 2026.06.24 | ₩50,569 | ₩50,796 | ₩50,409 | ₩50,543 | -0.05% | 2.8만 |
|---|
| 2026.06.23 | ₩50,889 | ₩51,036 | ₩50,034 | ₩50,771 | -0.23% | 4.3만 |
|---|
| 2026.06.22 | ₩51,423 | ₩51,957 | ₩51,423 | ₩51,727 | +0.59% | 4.2만 |
|---|
| 2026.06.18 | ₩51,076 | ₩51,877 | ₩51,076 | ₩51,877 | +1.57% | 2.7만 |
|---|
| 2026.06.17 | ₩51,557 | ₩52,170 | ₩51,010 | ₩51,274 | -0.55% | 3.7만 |
|---|
| 2026.06.16 | ₩51,743 | ₩51,850 | ₩51,450 | ₩51,637 | -0.21% | 8.9만 |
|---|
| 2026.06.15 | ₩52,290 | ₩52,290 | ₩51,757 | ₩51,930 | -0.69% | 4만 |
|---|
| 2026.06.12 | ₩50,956 | ₩51,490 | ₩50,916 | ₩51,380 | +0.83% | 5.9만 |
|---|
| 2026.06.11 | ₩49,622 | ₩51,156 | ₩49,622 | ₩51,143 | +3.07% | 5.2만 |
|---|
| 2026.06.10 | ₩50,049 | ₩50,489 | ₩49,629 | ₩49,629 | -0.84% | 2.5만 |
|---|
| 2026.06.09 | ₩50,983 | ₩50,983 | ₩49,475 | ₩50,609 | -0.73% | 6.1만 |
|---|
| 2026.06.08 | ₩50,703 | ₩50,703 | ₩50,262 | ₩50,262 | -0.87% | 3.8만 |
|---|
| 2026.06.05 | ₩51,050 | ₩51,050 | ₩50,036 | ₩50,289 | -1.49% | 4.9만 |
|---|
| 2026.06.04 | ₩51,050 | ₩51,797 | ₩51,050 | ₩51,757 | +1.39% | 7.1만 |
|---|
| 2026.06.03 | ₩51,543 | ₩51,543 | ₩51,127 | ₩51,220 | -0.63% | 3.1만 |
|---|
| 2026.06.02 | ₩51,637 | ₩52,024 | ₩51,623 | ₩52,008 | +0.72% | 4.2만 |
|---|
| 2026.06.01 | ₩51,063 | ₩51,783 | ₩51,003 | ₩51,250 | +0.37% | 6.5만 |
|---|
| 2026.05.29 | ₩51,283 | ₩51,450 | ₩51,076 | ₩51,076 | -0.40% | 2.8만 |
|---|
| 2026.05.28 | ₩50,556 | ₩51,356 | ₩50,556 | ₩51,300 | +1.47% | 2.6만 |
|---|
| 2026.05.27 | ₩51,210 | ₩51,370 | ₩51,050 | ₩51,356 | +0.29% | 5.6만 |
|---|
| 2026.05.26 | ₩51,170 | ₩51,370 | ₩51,026 | ₩51,330 | +0.31% | 8.1만 |
|---|
| 2026.05.22 | ₩50,262 | ₩51,156 | ₩50,262 | ₩50,489 | +0.45% | 6.2만 |
|---|
| 2026.05.21 | ₩50,302 | ₩50,956 | ₩50,129 | ₩50,769 | +0.93% | 6.6만 |
|---|
| 2026.05.20 | ₩49,889 | ₩50,703 | ₩49,889 | ₩50,529 | +1.28% | 7.3만 |
|---|
| 2026.05.19 | ₩50,156 | ₩50,156 | ₩49,635 | ₩49,875 | -0.56% | 4.4만 |
|---|
| 2026.05.18 | ₩49,902 | ₩50,162 | ₩49,729 | ₩49,955 | +0.11% | 6.8만 |
|---|
| 2026.05.15 | ₩49,889 | ₩50,169 | ₩49,715 | ₩49,715 | -0.35% | 5.3만 |
|---|
| 2026.05.14 | ₩50,676 | ₩51,210 | ₩50,609 | ₩50,956 | +0.55% | 9.4만 |
|---|
| 2026.05.13 | ₩50,356 | ₩51,010 | ₩50,356 | ₩50,796 | +0.87% | 5.1만 |
|---|
| 2026.05.12 | ₩50,356 | ₩50,583 | ₩49,862 | ₩50,576 | +0.44% | 5.6만 |
|---|
| 2026.05.11 | ₩50,716 | ₩51,023 | ₩50,716 | ₩50,809 | +0.18% | 3.4만 |
|---|
| 2026.05.08 | ₩50,983 | ₩51,130 | ₩50,863 | ₩51,060 | +0.15% | 3.6만 |
|---|
| 2026.05.07 | ₩51,570 | ₩51,570 | ₩50,849 | ₩50,956 | -1.19% | 5.9만 |
|---|
| 2026.05.06 | ₩51,223 | ₩51,717 | ₩51,196 | ₩51,630 | +0.79% | 8.9만 |
|---|
| 2026.05.05 | ₩49,835 | ₩50,289 | ₩49,809 | ₩49,995 | +0.32% | 9.5만 |
|---|
| 2026.05.04 | ₩50,036 | ₩50,042 | ₩49,475 | ₩49,669 | -0.73% | 12만 |
|---|
| 2026.05.01 | ₩49,995 | ₩50,476 | ₩49,995 | ₩50,198 | +0.41% | 5.6만 |
|---|
| 2026.04.30 | ₩49,555 | ₩50,189 | ₩49,520 | ₩50,189 | +1.28% | 3.1만 |
|---|
| 2026.04.29 | ₩49,128 | ₩49,448 | ₩49,089 | ₩49,168 | +0.08% | 4.2만 |
|---|
| 2026.04.28 | ₩49,491 | ₩49,655 | ₩49,288 | ₩49,428 | -0.13% | 4.4만 |
|---|
| 2026.04.27 | ₩49,982 | ₩50,529 | ₩49,822 | ₩49,955 | -0.05% | 4.7만 |
|---|
| 2026.04.24 | ₩50,017 | ₩50,222 | ₩49,809 | ₩50,076 | +0.12% | 5.3만 |
|---|
| 2026.04.23 | ₩49,715 | ₩50,022 | ₩49,088 | ₩49,448 | -0.54% | 4만 |
|---|
| 2026.04.22 | ₩50,062 | ₩50,142 | ₩49,889 | ₩50,009 | -0.11% | 2.6만 |
|---|
| 2026.04.21 | ₩50,089 | ₩50,609 | ₩49,702 | ₩49,715 | -0.75% | 4.6만 |
|---|
| 2026.04.20 | ₩50,476 | ₩50,849 | ₩50,476 | ₩50,623 | +0.29% | 3.7만 |
|---|
| 2026.04.17 | ₩50,983 | ₩51,250 | ₩50,876 | ₩51,010 | +0.05% | 2.6만 |
|---|
| 2026.04.16 | ₩50,116 | ₩50,356 | ₩50,022 | ₩50,209 | +0.19% | 5.1만 |
|---|
| 2026.04.15 | ₩50,302 | ₩50,382 | ₩50,102 | ₩50,229 | -0.15% | 4.5만 |
|---|
| 2026.04.14 | ₩49,929 | ₩50,623 | ₩49,929 | ₩50,583 | +1.31% | 4.5만 |
|---|
| 2026.04.13 | ₩49,355 | ₩49,982 | ₩49,302 | ₩49,875 | +1.05% | 5.7만 |
|---|
| 2026.04.10 | ₩49,939 | ₩50,002 | ₩49,555 | ₩49,609 | -0.66% | 5.1만 |
|---|
| 2026.04.09 | ₩49,302 | ₩49,689 | ₩49,008 | ₩49,448 | +0.30% | 7.5만 |
|---|
| 2026.04.08 | ₩49,382 | ₩49,742 | ₩49,315 | ₩49,542 | +0.32% | 6만 |
|---|
| 2026.04.07 | ₩47,400 | ₩47,660 | ₩46,869 | ₩47,527 | +0.27% | 9.9만 |
|---|
| 2026.04.06 | ₩47,527 | ₩47,754 | ₩47,420 | ₩47,527 | 0.00% | 4.5만 |
|---|
| 2026.04.02 | ₩46,486 | ₩47,540 | ₩46,486 | ₩47,474 | +2.12% | 6.6만 |
|---|
| 2026.04.01 | ₩47,527 | ₩48,074 | ₩47,527 | ₩47,634 | +0.22% | 5만 |
|---|
| 2026.03.31 | ₩46,193 | ₩47,060 | ₩46,179 | ₩47,033 | +1.82% | 7.3만 |
|---|
| 2026.03.30 | ₩45,886 | ₩45,953 | ₩45,366 | ₩45,542 | -0.75% | 7.1만 |
|---|
| 2026.03.27 | ₩45,939 | ₩46,086 | ₩45,672 | ₩45,686 | -0.55% | 8.8만 |
|---|
| 2026.03.26 | ₩46,526 | ₩46,927 | ₩46,086 | ₩46,086 | -0.95% | 7.3만 |
|---|
| 2026.03.25 | ₩47,140 | ₩47,540 | ₩47,093 | ₩47,207 | +0.14% | 5만 |
|---|
| 2026.03.24 | ₩45,913 | ₩46,807 | ₩45,913 | ₩46,566 | +1.42% | 6.7만 |
|---|
| 2026.03.23 | ₩46,500 | ₩47,115 | ₩46,366 | ₩46,606 | +0.23% | 7.1만 |
|---|
| 2026.03.20 | ₩46,386 | ₩46,386 | ₩45,539 | ₩45,646 | -1.60% | 6.3만 |
|---|
| 2026.03.19 | ₩46,326 | ₩47,153 | ₩46,326 | ₩46,876 | +1.19% | 7.2만 |
|---|
| 2026.03.18 | ₩47,794 | ₩47,841 | ₩47,113 | ₩47,113 | -1.42% | 4.8만 |
|---|
| 2026.03.17 | ₩47,741 | ₩48,408 | ₩47,741 | ₩48,204 | +0.97% | 4.9만 |
|---|
| 2026.03.16 | ₩47,967 | ₩48,181 | ₩47,714 | ₩48,141 | +0.36% | 7만 |
|---|
| 2026.03.13 | ₩47,527 | ₩47,941 | ₩47,047 | ₩47,287 | -0.51% | 7만 |
|---|
| 2026.03.12 | ₩47,941 | ₩47,971 | ₩47,407 | ₩47,460 | -1.00% | 6.1만 |
|---|
| 2026.03.11 | ₩48,168 | ₩48,701 | ₩48,168 | ₩48,701 | +1.11% | 4.9만 |
|---|
| 2026.03.10 | ₩48,368 | ₩49,455 | ₩48,368 | ₩48,808 | +0.91% | 6.5만 |
|---|
| 2026.03.09 | ₩46,967 | ₩48,434 | ₩46,900 | ₩48,328 | +2.90% | 4.2만 |
|---|
| 2026.03.06 | ₩47,327 | ₩48,168 | ₩47,327 | ₩47,847 | +1.10% | 3.1만 |
|---|
| 2026.03.05 | ₩48,368 | ₩48,959 | ₩47,986 | ₩48,358 | -0.02% | 5.6만 |
|---|
| 2026.03.04 | ₩48,821 | ₩49,675 | ₩48,821 | ₩49,342 | +1.07% | 3.9만 |
|---|
| 2026.03.03 | ₩48,915 | ₩49,342 | ₩47,981 | ₩49,155 | +0.49% | 5만 |
|---|
| 2026.03.02 | ₩49,969 | ₩50,943 | ₩49,847 | ₩50,462 | +0.99% | 4.5만 |
|---|
| 2026.02.27 | ₩51,170 | ₩51,703 | ₩51,170 | ₩51,396 | +0.44% | 3.8만 |
|---|
| 2026.02.26 | ₩51,823 | ₩51,823 | ₩51,236 | ₩51,611 | -0.41% | 3.2만 |
|---|
| 2026.02.25 | ₩51,703 | ₩52,117 | ₩51,703 | ₩51,997 | +0.57% | 3.9만 |
|---|
| 2026.02.24 | ₩51,530 | ₩51,757 | ₩51,402 | ₩51,623 | +0.18% | 8.6만 |
|---|
| 2026.02.23 | ₩51,330 | ₩51,823 | ₩51,156 | ₩51,296 | -0.06% | 5.8만 |
|---|
| 2026.02.20 | ₩50,609 | ₩51,717 | ₩50,609 | ₩51,603 | +1.96% | 5.7만 |
|---|
| 2026.02.19 | ₩50,889 | ₩51,156 | ₩50,849 | ₩50,983 | +0.18% | 4.6만 |
|---|
| 2026.02.18 | ₩50,863 | ₩51,583 | ₩50,863 | ₩51,316 | +0.89% | 7.6만 |
|---|
| 2026.02.17 | ₩50,863 | ₩51,303 | ₩50,728 | ₩51,010 | +0.29% | 7.1만 |
|---|
| 2026.02.13 | ₩51,030 | ₩51,396 | ₩50,956 | ₩51,130 | +0.20% | 6만 |
|---|
| 2026.02.12 | ₩51,783 | ₩51,810 | ₩51,050 | ₩51,352 | -0.83% | 6.1만 |
|---|
| 2026.02.11 | ₩51,557 | ₩51,984 | ₩51,423 | ₩51,730 | +0.34% | 5.6만 |
|---|
| 2026.02.10 | ₩51,143 | ₩51,570 | ₩51,143 | ₩51,330 | +0.37% | 4.9만 |
|---|
| 2026.02.09 | ₩50,756 | ₩51,370 | ₩50,756 | ₩51,183 | +0.84% | 4.9만 |
|---|
| 2026.02.06 | ₩50,382 | ₩50,809 | ₩50,382 | ₩50,796 | +0.82% | 4.8만 |
|---|
| 2026.02.05 | ₩49,155 | ₩49,835 | ₩49,155 | ₩49,593 | +0.89% | 5.3만 |
|---|
| 2026.02.04 | ₩50,422 | ₩50,489 | ₩49,582 | ₩50,009 | -0.82% | 6만 |
|---|
| 2026.02.03 | ₩50,049 | ₩50,382 | ₩49,589 | ₩50,002 | -0.09% | 7.3만 |
|---|
| 2026.02.02 | ₩50,076 | ₩51,076 | ₩50,060 | ₩50,382 | +0.61% | 6만 |
|---|
| 2026.01.30 | ₩50,329 | ₩50,369 | ₩49,723 | ₩49,782 | -1.09% | 3만 |
|---|
| 2026.01.29 | ₩50,516 | ₩50,823 | ₩49,951 | ₩50,529 | +0.03% | 4.3만 |
|---|
| 2026.01.28 | ₩50,342 | ₩50,701 | ₩50,289 | ₩50,446 | +0.21% | 5.8만 |
|---|
| 2026.01.27 | ₩50,583 | ₩50,849 | ₩50,489 | ₩50,791 | +0.41% | 7.2만 |
|---|
| 2026.01.26 | ₩49,662 | ₩50,236 | ₩49,662 | ₩50,140 | +0.96% | 7.8만 |
|---|
| 2026.01.23 | ₩49,595 | ₩49,849 | ₩49,542 | ₩49,755 | +0.32% | 5.3만 |
|---|
| 2026.01.22 | ₩49,248 | ₩49,689 | ₩49,248 | ₩49,554 | +0.62% | 5만 |
|---|
| 2026.01.21 | ₩48,715 | ₩49,376 | ₩48,715 | ₩49,155 | +0.90% | 6만 |
|---|
| 2026.01.20 | ₩48,554 | ₩49,048 | ₩48,514 | ₩48,728 | +0.36% | 8.2만 |
|---|
| 2026.01.16 | ₩49,408 | ₩49,609 | ₩49,378 | ₩49,435 | +0.05% | 2.9만 |
|---|
| 2026.01.15 | ₩49,775 | ₩49,929 | ₩49,528 | ₩49,528 | -0.50% | 4.1만 |
|---|
| 2026.01.14 | ₩49,248 | ₩49,502 | ₩49,248 | ₩49,394 | +0.30% | 3.6만 |
|---|
| 2026.01.13 | ₩49,355 | ₩49,641 | ₩49,195 | ₩49,278 | -0.16% | 7.7만 |
|---|
| 2026.01.12 | ₩49,342 | ₩49,833 | ₩49,288 | ₩49,582 | +0.49% | 7.7만 |
|---|
| 2026.01.09 | ₩48,955 | ₩49,061 | ₩48,747 | ₩48,941 | -0.03% | 6.6만 |
|---|
| 2026.01.08 | ₩48,541 | ₩48,728 | ₩48,381 | ₩48,728 | +0.38% | 7.5만 |
|---|
| 2026.01.07 | ₩48,648 | ₩48,728 | ₩48,501 | ₩48,501 | -0.30% | 3.5만 |
|---|
| 2026.01.06 | ₩48,701 | ₩49,102 | ₩48,701 | ₩48,912 | +0.43% | 5.8만 |
|---|
| 2026.01.05 | ₩48,328 | ₩48,888 | ₩48,305 | ₩48,719 | +0.81% | 4.5만 |
|---|
| 2026.01.02 | ₩47,781 | ₩48,314 | ₩47,781 | ₩48,212 | +0.90% | 3.5만 |
|---|
| 2025.12.31 | ₩48,007 | ₩48,007 | ₩47,380 | ₩47,380 | -1.31% | 3.1만 |
|---|
| 2025.12.30 | ₩47,634 | ₩47,767 | ₩47,567 | ₩47,683 | +0.10% | 4.2만 |
|---|
| 2025.12.29 | ₩47,674 | ₩47,674 | ₩47,354 | ₩47,480 | -0.41% | 4.3만 |
|---|
| 2025.12.26 | ₩47,594 | ₩47,781 | ₩47,540 | ₩47,660 | +0.14% | 7만 |
|---|
| 2025.12.24 | ₩47,701 | ₩47,821 | ₩47,594 | ₩47,767 | +0.14% | 25.8만 |
|---|
| 2025.12.23 | ₩47,674 | ₩47,674 | ₩47,274 | ₩47,367 | -0.64% | 3.8만 |
|---|
| 2025.12.22 | ₩48,848 | ₩49,008 | ₩48,781 | ₩48,875 | +0.05% | 5.5만 |
|---|
| 2025.12.19 | ₩48,448 | ₩48,995 | ₩48,448 | ₩48,648 | +0.41% | 3.4만 |
|---|
| 2025.12.18 | ₩48,168 | ₩48,605 | ₩48,168 | ₩48,528 | +0.75% | 5.1만 |
|---|
| 2025.12.17 | ₩48,421 | ₩48,586 | ₩47,901 | ₩47,914 | -1.05% | 5.2만 |
|---|
| 2025.12.16 | ₩48,968 | ₩48,968 | ₩48,234 | ₩48,370 | -1.22% | 5만 |
|---|
| 2025.12.15 | ₩49,368 | ₩49,368 | ₩48,635 | ₩48,648 | -1.46% | 11만 |
|---|
| 2025.12.12 | ₩48,821 | ₩49,077 | ₩48,408 | ₩48,541 | -0.57% | 9.1만 |
|---|
| 2025.12.11 | ₩48,568 | ₩49,102 | ₩48,568 | ₩48,955 | +0.80% | 3.1만 |
|---|
| 2025.12.10 | ₩48,181 | ₩48,955 | ₩48,181 | ₩48,745 | +1.17% | 2.6만 |
|---|
| 2025.12.09 | ₩48,341 | ₩48,408 | ₩48,234 | ₩48,234 | -0.22% | 4.3만 |
|---|
| 2025.12.08 | ₩48,221 | ₩48,528 | ₩48,181 | ₩48,381 | +0.33% | 7.2만 |
|---|
| 2025.12.05 | ₩48,701 | ₩48,900 | ₩48,301 | ₩48,301 | -0.82% | 4.4만 |
|---|
| 2025.12.04 | ₩48,301 | ₩48,661 | ₩48,301 | ₩48,425 | +0.26% | 5.3만 |
|---|
| 2025.12.03 | ₩48,274 | ₩48,488 | ₩48,208 | ₩48,474 | +0.41% | 4.4만 |
|---|
| 2025.12.02 | ₩47,861 | ₩48,234 | ₩47,861 | ₩48,234 | +0.78% | 5.1만 |
|---|
| 2025.12.01 | ₩47,754 | ₩48,234 | ₩47,754 | ₩47,954 | +0.42% | 2.4만 |
|---|
| 2025.11.28 | ₩47,994 | ₩48,274 | ₩47,994 | ₩48,087 | +0.19% | 3만 |
|---|
| 2025.11.26 | ₩47,930 | ₩48,181 | ₩47,741 | ₩47,945 | +0.03% | 4.8만 |
|---|
| 2025.11.25 | ₩46,980 | ₩47,540 | ₩46,980 | ₩47,500 | +1.11% | 6.3만 |
|---|
| 2025.11.24 | ₩46,860 | ₩47,180 | ₩46,807 | ₩46,927 | +0.14% | 5.7만 |
|---|
| 2025.11.21 | ₩46,753 | ₩47,007 | ₩46,246 | ₩46,840 | +0.19% | 6.3만 |
|---|
| 2025.11.20 | ₩47,727 | ₩47,727 | ₩46,139 | ₩46,139 | -3.33% | 6.2만 |
|---|
| 2025.11.19 | ₩46,847 | ₩47,213 | ₩46,700 | ₩46,900 | +0.11% | 3.6만 |
|---|
| 2025.11.18 | ₩46,860 | ₩47,340 | ₩46,740 | ₩47,077 | +0.46% | 3.8만 |
|---|
| 2025.11.17 | ₩47,607 | ₩47,994 | ₩47,367 | ₩47,563 | -0.09% | 5.6만 |
|---|
| 2025.11.14 | ₩47,994 | ₩48,406 | ₩47,994 | ₩48,051 | +0.12% | 4.5만 |
|---|
| 2025.11.13 | ₩48,354 | ₩48,855 | ₩48,208 | ₩48,368 | +0.03% | 5.4만 |
|---|
| 2025.11.12 | ₩48,848 | ₩48,995 | ₩48,701 | ₩48,741 | -0.22% | 3.7만 |
|---|
| 2025.11.11 | ₩48,421 | ₩48,901 | ₩48,421 | ₩48,652 | +0.48% | 3.9만 |
|---|
| 2025.11.10 | ₩48,021 | ₩48,474 | ₩48,021 | ₩48,408 | +0.81% | 3.7만 |
|---|
| 2025.11.07 | ₩47,394 | ₩47,714 | ₩47,260 | ₩47,694 | +0.63% | 6.1만 |
|---|
| 2025.11.06 | ₩48,129 | ₩48,129 | ₩47,674 | ₩47,787 | -0.71% | 3만 |
|---|
| 2025.11.05 | ₩47,394 | ₩48,087 | ₩47,394 | ₩47,994 | +1.27% | 6.4만 |
|---|
| 2025.11.04 | ₩47,741 | ₩47,927 | ₩47,500 | ₩47,500 | -0.50% | 5.6만 |
|---|
| 2025.11.03 | ₩48,208 | ₩48,408 | ₩48,134 | ₩48,154 | -0.11% | 3.9만 |
|---|
| 2025.10.31 | ₩47,914 | ₩48,194 | ₩47,914 | ₩48,047 | +0.28% | 4.7만 |
|---|
| 2025.10.30 | ₩48,127 | ₩48,474 | ₩48,127 | ₩48,127 | 0.00% | 4.3만 |
|---|
| 2025.10.29 | ₩49,182 | ₩49,182 | ₩48,421 | ₩48,528 | -1.33% | 5.6만 |
|---|
| 2025.10.28 | ₩48,661 | ₩48,875 | ₩48,541 | ₩48,875 | +0.44% | 8.2만 |
|---|
| 2025.10.27 | ₩48,394 | ₩48,755 | ₩48,394 | ₩48,643 | +0.51% | 6.7만 |
|---|
| 2025.10.24 | ₩48,181 | ₩48,368 | ₩48,181 | ₩48,314 | +0.28% | 6만 |
|---|
| 2025.10.23 | ₩47,674 | ₩48,194 | ₩47,674 | ₩48,065 | +0.82% | 3.8만 |
|---|
| 2025.10.22 | ₩48,248 | ₩48,248 | ₩47,487 | ₩47,767 | -1.00% | 4.8만 |
|---|
| 2025.10.21 | ₩47,941 | ₩48,208 | ₩47,807 | ₩47,807 | -0.28% | 17만 |
|---|
| 2025.10.20 | ₩48,178 | ₩48,528 | ₩48,127 | ₩48,374 | +0.41% | 4만 |
|---|
| 2025.10.17 | ₩47,487 | ₩48,087 | ₩47,487 | ₩48,034 | +1.15% | 5.5만 |
|---|
| 2025.10.16 | ₩47,861 | ₩48,194 | ₩47,634 | ₩47,767 | -0.20% | 3.7만 |
|---|
| 2025.10.15 | ₩47,514 | ₩48,007 | ₩47,468 | ₩47,705 | +0.40% | 4.5만 |
|---|
| 2025.10.14 | ₩46,940 | ₩47,687 | ₩46,940 | ₩47,287 | +0.74% | 4.9만 |
|---|
| 2025.10.13 | ₩47,234 | ₩47,620 | ₩47,234 | ₩47,527 | +0.62% | 2.4만 |
|---|
| 2025.10.10 | ₩47,967 | ₩47,967 | ₩46,540 | ₩46,553 | -2.95% | 3.4만 |
|---|