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 | ₩51,581 | ₩51,581 | ₩51,301 | ₩51,434 | -0.28% | 4.8만 |
| 2026.10.08 | ₩51,448 | ₩51,448 | ₩50,914 | ₩51,101 | -0.67% | 6.5만 |
| 2026.10.07 | ₩51,181 | ₩51,688 | ₩51,181 | ₩51,461 | +0.55% | 4.1만 |
| 2026.10.06 | ₩51,875 | ₩52,381 | ₩51,875 | ₩52,115 | +0.46% | 3.4만 |
| 2026.10.05 | ₩51,775 | ₩52,261 | ₩51,775 | ₩52,208 | +0.84% | 5만 |
| 2026.10.02 | ₩51,621 | ₩51,634 | ₩51,274 | ₩51,474 | -0.28% | 3.4만 |
| 2026.10.01 | ₩51,328 | ₩51,328 | ₩50,741 | ₩50,994 | -0.65% | 4.5만 |
| 2026.09.30 | ₩51,421 | ₩51,875 | ₩51,314 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩51,314 |
| -0.21% |
| 5.6만 |
| 2026.09.29 | ₩51,261 | ₩51,861 | ₩51,261 | ₩51,732 | +0.92% | 6.9만 |
|---|
| 2026.09.28 | ₩51,781 | ₩52,075 | ₩51,556 | ₩51,941 | +0.31% | 4.8만 |
|---|
| 2026.09.25 | ₩51,728 | ₩52,115 | ₩51,683 | ₩52,021 | +0.57% | 6.1만 |
|---|
| 2026.09.24 | ₩51,728 | ₩51,901 | ₩51,394 | ₩51,608 | -0.23% | 6.5만 |
|---|
| 2026.09.23 | ₩52,261 | ₩52,261 | ₩51,621 | ₩51,968 | -0.56% | 4.6만 |
|---|
| 2026.09.22 | ₩52,688 | ₩52,782 | ₩52,448 | ₩52,631 | -0.11% | 4.1만 |
|---|
| 2026.09.21 | ₩52,095 | ₩52,502 | ₩52,081 | ₩52,502 | +0.78% | 4.9만 |
|---|
| 2026.09.18 | ₩51,314 | ₩51,808 | ₩51,314 | ₩51,808 | +0.96% | 4.4만 |
|---|
| 2026.09.17 | ₩51,848 | ₩52,155 | ₩51,741 | ₩51,955 | +0.21% | 6.2만 |
|---|
| 2026.09.16 | ₩51,581 | ₩51,901 | ₩51,228 | ₩51,474 | -0.21% | 5.2만 |
|---|
| 2026.09.15 | ₩51,701 | ₩51,768 | ₩51,428 | ₩51,558 | -0.28% | 4.8만 |
|---|
| 2026.09.14 | ₩51,541 | ₩52,168 | ₩51,541 | ₩51,919 | +0.73% | 3.9만 |
|---|
| 2026.09.11 | ₩51,901 | ₩52,408 | ₩51,901 | ₩52,288 | +0.75% | 5.4만 |
|---|
| 2026.09.10 | ₩51,528 | ₩52,048 | ₩51,528 | ₩51,829 | +0.59% | 7.1만 |
|---|
| 2026.09.09 | ₩52,395 | ₩52,568 | ₩52,235 | ₩52,288 | -0.20% | 6.6만 |
|---|
| 2026.09.08 | ₩53,048 | ₩53,155 | ₩52,790 | ₩52,842 | -0.39% | 4.4만 |
|---|
| 2026.09.04 | ₩52,902 | ₩53,222 | ₩52,768 | ₩53,102 | +0.38% | 6.2만 |
|---|
| 2026.09.03 | ₩52,542 | ₩52,968 | ₩52,496 | ₩52,836 | +0.56% | 8.3만 |
|---|
| 2026.09.02 | ₩52,155 | ₩53,422 | ₩52,155 | ₩52,416 | +0.50% | 7.3만 |
|---|
| 2026.09.01 | ₩52,375 | ₩52,488 | ₩52,021 | ₩52,061 | -0.60% | 4.5만 |
|---|
| 2026.08.31 | ₩52,315 | ₩52,822 | ₩52,315 | ₩52,408 | +0.18% | 7.5만 |
|---|
| 2026.08.28 | ₩52,768 | ₩53,188 | ₩52,555 | ₩52,622 | -0.28% | 18.9만 |
|---|
| 2026.08.27 | ₩52,955 | ₩53,062 | ₩52,704 | ₩53,062 | +0.20% | 8.8만 |
|---|
| 2026.08.26 | ₩53,123 | ₩53,262 | ₩52,875 | ₩52,894 | -0.43% | 5.8만 |
|---|
| 2026.08.25 | ₩52,475 | ₩53,262 | ₩52,475 | ₩53,123 | +1.24% | 8.5만 |
|---|
| 2026.08.24 | ₩52,715 | ₩52,968 | ₩52,556 | ₩52,822 | +0.20% | 4만 |
|---|
| 2026.08.21 | ₩52,952 | ₩53,102 | ₩52,870 | ₩53,043 | +0.17% | 7만 |
|---|
| 2026.08.20 | ₩52,474 | ₩52,702 | ₩52,328 | ₩52,435 | -0.07% | 5.2만 |
|---|
| 2026.08.19 | ₩52,702 | ₩52,822 | ₩52,502 | ₩52,528 | -0.33% | 3.6만 |
|---|
| 2026.08.18 | ₩52,421 | ₩52,582 | ₩52,201 | ₩52,276 | -0.28% | 4.2만 |
|---|
| 2026.08.17 | ₩52,910 | ₩53,168 | ₩52,868 | ₩52,987 | +0.15% | 5.8만 |
|---|
| 2026.08.14 | ₩52,702 | ₩53,355 | ₩52,702 | ₩52,835 | +0.25% | 5만 |
|---|
| 2026.08.13 | ₩52,942 | ₩53,222 | ₩52,902 | ₩52,902 | -0.08% | 3.5만 |
|---|
| 2026.08.12 | ₩53,195 | ₩53,235 | ₩52,902 | ₩52,915 | -0.53% | 3.4만 |
|---|
| 2026.08.11 | ₩53,355 | ₩53,622 | ₩52,928 | ₩53,195 | -0.30% | 6.7만 |
|---|
| 2026.08.10 | ₩53,222 | ₩53,529 | ₩53,035 | ₩53,422 | +0.38% | 3.9만 |
|---|
| 2026.08.07 | ₩52,935 | ₩53,502 | ₩52,862 | ₩53,351 | +0.79% | 4.6만 |
|---|
| 2026.08.06 | ₩52,928 | ₩53,155 | ₩52,742 | ₩52,775 | -0.29% | 3.4만 |
|---|
| 2026.08.05 | ₩52,822 | ₩53,062 | ₩52,702 | ₩52,843 | +0.04% | 7.5만 |
|---|
| 2026.08.04 | ₩52,275 | ₩53,022 | ₩52,275 | ₩52,906 | +1.21% | 4만 |
|---|
| 2026.08.03 | ₩51,861 | ₩52,515 | ₩51,861 | ₩52,515 | +1.26% | 5.8만 |
|---|
| 2026.07.31 | ₩51,981 | ₩52,181 | ₩51,955 | ₩52,115 | +0.26% | 3.3만 |
|---|
| 2026.07.30 | ₩51,856 | ₩52,328 | ₩51,701 | ₩52,328 | +0.91% | 3.2만 |
|---|
| 2026.07.29 | ₩50,701 | ₩51,221 | ₩50,621 | ₩51,168 | +0.92% | 2.7만 |
|---|
| 2026.07.28 | ₩50,727 | ₩51,341 | ₩50,687 | ₩51,154 | +0.84% | 8.6만 |
|---|
| 2026.07.27 | ₩51,675 | ₩52,688 | ₩50,948 | ₩51,154 | -1.01% | 17.8만 |
|---|
| 2026.07.24 | ₩50,787 | ₩51,141 | ₩50,674 | ₩50,814 | +0.05% | 3.9만 |
|---|
| 2026.07.23 | ₩50,994 | ₩50,994 | ₩50,581 | ₩50,647 | -0.68% | 4.8만 |
|---|
| 2026.07.22 | ₩51,521 | ₩51,554 | ₩51,408 | ₩51,438 | -0.16% | 3.8만 |
|---|
| 2026.07.21 | ₩51,101 | ₩51,581 | ₩50,821 | ₩51,477 | +0.74% | 10.1만 |
|---|
| 2026.07.20 | ₩50,954 | ₩52,648 | ₩50,848 | ₩50,874 | -0.16% | 4.9만 |
|---|
| 2026.07.17 | ₩50,594 | ₩51,101 | ₩50,594 | ₩50,997 | +0.80% | 5.2만 |
|---|
| 2026.07.16 | ₩50,848 | ₩51,781 | ₩50,848 | ₩51,341 | +0.97% | 6.6만 |
|---|
| 2026.07.15 | ₩51,620 | ₩51,688 | ₩51,314 | ₩51,668 | +0.09% | 4.9만 |
|---|
| 2026.07.14 | ₩51,581 | ₩51,608 | ₩51,261 | ₩51,421 | -0.31% | 4.7만 |
|---|
| 2026.07.13 | ₩50,968 | ₩51,488 | ₩50,341 | ₩51,234 | +0.52% | 4.7만 |
|---|
| 2026.07.10 | ₩51,261 | ₩51,941 | ₩51,261 | ₩51,835 | +1.12% | 5.8만 |
|---|
| 2026.07.09 | ₩51,088 | ₩52,618 | ₩51,088 | ₩51,808 | +1.41% | 12.7만 |
|---|
| 2026.07.08 | ₩51,234 | ₩52,421 | ₩51,141 | ₩51,728 | +0.96% | 158.5만 |
|---|
| 2026.07.07 | ₩51,541 | ₩51,768 | ₩51,274 | ₩51,448 | -0.18% | 3.6만 |
|---|
| 2026.07.06 | ₩51,354 | ₩52,221 | ₩51,354 | ₩52,155 | +1.56% | 3만 |
|---|
| 2026.07.02 | ₩51,928 | ₩52,001 | ₩51,021 | ₩51,401 | -1.01% | 3.3만 |
|---|
| 2026.07.01 | ₩50,908 | ₩51,194 | ₩50,587 | ₩50,968 | +0.12% | 9.7만 |
|---|
| 2026.06.30 | ₩50,501 | ₩51,701 | ₩50,501 | ₩51,701 | +2.38% | 9.2만 |
|---|
| 2026.06.29 | ₩50,731 | ₩51,181 | ₩50,526 | ₩51,088 | +0.70% | 2.6만 |
|---|
| 2026.06.26 | ₩50,247 | ₩50,714 | ₩50,101 | ₩50,634 | +0.77% | 3.2만 |
|---|
| 2026.06.25 | ₩50,714 | ₩51,034 | ₩50,567 | ₩50,765 | +0.10% | 8.3만 |
|---|
| 2026.06.24 | ₩50,554 | ₩50,781 | ₩50,394 | ₩50,527 | -0.05% | 2.8만 |
|---|
| 2026.06.23 | ₩50,874 | ₩51,021 | ₩50,019 | ₩50,755 | -0.23% | 4.3만 |
|---|
| 2026.06.22 | ₩51,408 | ₩51,941 | ₩51,408 | ₩51,712 | +0.59% | 4.2만 |
|---|
| 2026.06.18 | ₩51,061 | ₩51,861 | ₩51,061 | ₩51,861 | +1.57% | 2.7만 |
|---|
| 2026.06.17 | ₩51,541 | ₩52,155 | ₩50,994 | ₩51,258 | -0.55% | 3.7만 |
|---|
| 2026.06.16 | ₩51,728 | ₩51,835 | ₩51,434 | ₩51,621 | -0.21% | 8.9만 |
|---|
| 2026.06.15 | ₩52,275 | ₩52,275 | ₩51,741 | ₩51,915 | -0.69% | 4만 |
|---|
| 2026.06.12 | ₩50,941 | ₩51,474 | ₩50,901 | ₩51,365 | +0.83% | 5.9만 |
|---|
| 2026.06.11 | ₩49,607 | ₩51,141 | ₩49,607 | ₩51,128 | +3.07% | 5.2만 |
|---|
| 2026.06.10 | ₩50,034 | ₩50,474 | ₩49,614 | ₩49,614 | -0.84% | 2.5만 |
|---|
| 2026.06.09 | ₩50,968 | ₩50,968 | ₩49,460 | ₩50,594 | -0.73% | 6.1만 |
|---|
| 2026.06.08 | ₩50,687 | ₩50,687 | ₩50,247 | ₩50,247 | -0.87% | 3.8만 |
|---|
| 2026.06.05 | ₩51,034 | ₩51,034 | ₩50,021 | ₩50,274 | -1.49% | 4.9만 |
|---|
| 2026.06.04 | ₩51,034 | ₩51,781 | ₩51,034 | ₩51,741 | +1.39% | 7.1만 |
|---|
| 2026.06.03 | ₩51,528 | ₩51,528 | ₩51,112 | ₩51,205 | -0.63% | 3.1만 |
|---|
| 2026.06.02 | ₩51,621 | ₩52,008 | ₩51,608 | ₩51,992 | +0.72% | 4.2만 |
|---|
| 2026.06.01 | ₩51,048 | ₩51,768 | ₩50,988 | ₩51,234 | +0.37% | 6.5만 |
|---|
| 2026.05.29 | ₩51,268 | ₩51,434 | ₩51,061 | ₩51,061 | -0.40% | 2.8만 |
|---|
| 2026.05.28 | ₩50,541 | ₩51,341 | ₩50,541 | ₩51,285 | +1.47% | 2.6만 |
|---|
| 2026.05.27 | ₩51,194 | ₩51,354 | ₩51,034 | ₩51,341 | +0.29% | 5.6만 |
|---|
| 2026.05.26 | ₩51,154 | ₩51,354 | ₩51,010 | ₩51,314 | +0.31% | 8.1만 |
|---|
| 2026.05.22 | ₩50,247 | ₩51,141 | ₩50,247 | ₩50,474 | +0.45% | 6.2만 |
|---|
| 2026.05.21 | ₩50,287 | ₩50,941 | ₩50,114 | ₩50,754 | +0.93% | 6.6만 |
|---|
| 2026.05.20 | ₩49,874 | ₩50,687 | ₩49,874 | ₩50,514 | +1.28% | 7.3만 |
|---|
| 2026.05.19 | ₩50,141 | ₩50,141 | ₩49,620 | ₩49,860 | -0.56% | 4.4만 |
|---|
| 2026.05.18 | ₩49,887 | ₩50,147 | ₩49,714 | ₩49,940 | +0.11% | 6.8만 |
|---|
| 2026.05.15 | ₩49,874 | ₩50,154 | ₩49,700 | ₩49,700 | -0.35% | 5.3만 |
|---|
| 2026.05.14 | ₩50,661 | ₩51,194 | ₩50,594 | ₩50,941 | +0.55% | 9.4만 |
|---|
| 2026.05.13 | ₩50,341 | ₩50,994 | ₩50,341 | ₩50,781 | +0.87% | 5.1만 |
|---|
| 2026.05.12 | ₩50,341 | ₩50,567 | ₩49,847 | ₩50,561 | +0.44% | 5.6만 |
|---|
| 2026.05.11 | ₩50,701 | ₩51,008 | ₩50,701 | ₩50,794 | +0.18% | 3.4만 |
|---|
| 2026.05.08 | ₩50,968 | ₩51,114 | ₩50,848 | ₩51,045 | +0.15% | 3.6만 |
|---|
| 2026.05.07 | ₩51,554 | ₩51,554 | ₩50,834 | ₩50,941 | -1.19% | 5.9만 |
|---|
| 2026.05.06 | ₩51,208 | ₩51,701 | ₩51,181 | ₩51,614 | +0.79% | 8.9만 |
|---|
| 2026.05.05 | ₩49,820 | ₩50,274 | ₩49,794 | ₩49,980 | +0.32% | 9.5만 |
|---|
| 2026.05.04 | ₩50,021 | ₩50,027 | ₩49,460 | ₩49,654 | -0.73% | 12만 |
|---|
| 2026.05.01 | ₩49,980 | ₩50,461 | ₩49,980 | ₩50,183 | +0.41% | 5.6만 |
|---|
| 2026.04.30 | ₩49,540 | ₩50,174 | ₩49,506 | ₩50,174 | +1.28% | 3.1만 |
|---|
| 2026.04.29 | ₩49,113 | ₩49,434 | ₩49,075 | ₩49,153 | +0.08% | 4.2만 |
|---|
| 2026.04.28 | ₩49,476 | ₩49,640 | ₩49,274 | ₩49,414 | -0.13% | 4.4만 |
|---|
| 2026.04.27 | ₩49,967 | ₩50,514 | ₩49,807 | ₩49,940 | -0.05% | 4.7만 |
|---|
| 2026.04.24 | ₩50,002 | ₩50,207 | ₩49,794 | ₩50,061 | +0.12% | 5.3만 |
|---|
| 2026.04.23 | ₩49,700 | ₩50,007 | ₩49,073 | ₩49,434 | -0.54% | 4만 |
|---|
| 2026.04.22 | ₩50,047 | ₩50,127 | ₩49,874 | ₩49,994 | -0.11% | 2.6만 |
|---|
| 2026.04.21 | ₩50,074 | ₩50,594 | ₩49,687 | ₩49,700 | -0.75% | 4.6만 |
|---|
| 2026.04.20 | ₩50,461 | ₩50,834 | ₩50,461 | ₩50,607 | +0.29% | 3.7만 |
|---|
| 2026.04.17 | ₩50,968 | ₩51,234 | ₩50,861 | ₩50,994 | +0.05% | 2.6만 |
|---|
| 2026.04.16 | ₩50,101 | ₩50,341 | ₩50,007 | ₩50,194 | +0.19% | 5.1만 |
|---|
| 2026.04.15 | ₩50,287 | ₩50,367 | ₩50,087 | ₩50,214 | -0.15% | 4.5만 |
|---|
| 2026.04.14 | ₩49,914 | ₩50,607 | ₩49,914 | ₩50,567 | +1.31% | 4.5만 |
|---|
| 2026.04.13 | ₩49,340 | ₩49,967 | ₩49,287 | ₩49,860 | +1.05% | 5.7만 |
|---|
| 2026.04.10 | ₩49,924 | ₩49,987 | ₩49,540 | ₩49,594 | -0.66% | 5.1만 |
|---|
| 2026.04.09 | ₩49,287 | ₩49,674 | ₩48,993 | ₩49,434 | +0.30% | 7.5만 |
|---|
| 2026.04.08 | ₩49,367 | ₩49,727 | ₩49,300 | ₩49,527 | +0.32% | 6만 |
|---|
| 2026.04.07 | ₩47,386 | ₩47,646 | ₩46,855 | ₩47,513 | +0.27% | 9.9만 |
|---|
| 2026.04.06 | ₩47,513 | ₩47,740 | ₩47,406 | ₩47,513 | 0.00% | 4.5만 |
|---|
| 2026.04.02 | ₩46,472 | ₩47,526 | ₩46,472 | ₩47,459 | +2.12% | 6.6만 |
|---|
| 2026.04.01 | ₩47,513 | ₩48,060 | ₩47,513 | ₩47,620 | +0.22% | 5만 |
|---|
| 2026.03.31 | ₩46,179 | ₩47,046 | ₩46,166 | ₩47,019 | +1.82% | 7.3만 |
|---|
| 2026.03.30 | ₩45,872 | ₩45,939 | ₩45,352 | ₩45,528 | -0.75% | 7.1만 |
|---|
| 2026.03.27 | ₩45,925 | ₩46,072 | ₩45,659 | ₩45,672 | -0.55% | 8.8만 |
|---|
| 2026.03.26 | ₩46,512 | ₩46,913 | ₩46,072 | ₩46,072 | -0.95% | 7.3만 |
|---|
| 2026.03.25 | ₩47,126 | ₩47,526 | ₩47,079 | ₩47,193 | +0.14% | 5만 |
|---|
| 2026.03.24 | ₩45,899 | ₩46,793 | ₩45,899 | ₩46,552 | +1.42% | 6.7만 |
|---|
| 2026.03.23 | ₩46,486 | ₩47,101 | ₩46,352 | ₩46,592 | +0.23% | 7.1만 |
|---|
| 2026.03.20 | ₩46,372 | ₩46,372 | ₩45,525 | ₩45,632 | -1.60% | 6.3만 |
|---|
| 2026.03.19 | ₩46,312 | ₩47,139 | ₩46,312 | ₩46,862 | +1.19% | 7.2만 |
|---|
| 2026.03.18 | ₩47,780 | ₩47,826 | ₩47,099 | ₩47,099 | -1.42% | 4.8만 |
|---|
| 2026.03.17 | ₩47,726 | ₩48,393 | ₩47,726 | ₩48,189 | +0.97% | 4.9만 |
|---|
| 2026.03.16 | ₩47,953 | ₩48,166 | ₩47,700 | ₩48,126 | +0.36% | 7만 |
|---|
| 2026.03.13 | ₩47,513 | ₩47,926 | ₩47,033 | ₩47,273 | -0.51% | 7만 |
|---|
| 2026.03.12 | ₩47,926 | ₩47,957 | ₩47,393 | ₩47,446 | -1.00% | 6.1만 |
|---|
| 2026.03.11 | ₩48,153 | ₩48,687 | ₩48,153 | ₩48,687 | +1.11% | 4.9만 |
|---|
| 2026.03.10 | ₩48,353 | ₩49,440 | ₩48,353 | ₩48,793 | +0.91% | 6.5만 |
|---|
| 2026.03.09 | ₩46,953 | ₩48,420 | ₩46,886 | ₩48,313 | +2.90% | 4.2만 |
|---|
| 2026.03.06 | ₩47,313 | ₩48,153 | ₩47,313 | ₩47,833 | +1.10% | 3.1만 |
|---|
| 2026.03.05 | ₩48,353 | ₩48,944 | ₩47,972 | ₩48,344 | -0.02% | 5.6만 |
|---|
| 2026.03.04 | ₩48,807 | ₩49,660 | ₩48,807 | ₩49,327 | +1.07% | 3.9만 |
|---|
| 2026.03.03 | ₩48,900 | ₩49,327 | ₩47,966 | ₩49,140 | +0.49% | 5만 |
|---|
| 2026.03.02 | ₩49,954 | ₩50,928 | ₩49,832 | ₩50,447 | +0.99% | 4.5만 |
|---|
| 2026.02.27 | ₩51,154 | ₩51,688 | ₩51,154 | ₩51,381 | +0.44% | 3.8만 |
|---|
| 2026.02.26 | ₩51,808 | ₩51,808 | ₩51,221 | ₩51,596 | -0.41% | 3.2만 |
|---|
| 2026.02.25 | ₩51,688 | ₩52,101 | ₩51,688 | ₩51,981 | +0.57% | 3.9만 |
|---|
| 2026.02.24 | ₩51,514 | ₩51,741 | ₩51,386 | ₩51,608 | +0.18% | 8.6만 |
|---|
| 2026.02.23 | ₩51,314 | ₩51,808 | ₩51,141 | ₩51,281 | -0.06% | 5.8만 |
|---|
| 2026.02.20 | ₩50,594 | ₩51,701 | ₩50,594 | ₩51,588 | +1.96% | 5.7만 |
|---|
| 2026.02.19 | ₩50,874 | ₩51,141 | ₩50,834 | ₩50,968 | +0.18% | 4.6만 |
|---|
| 2026.02.18 | ₩50,848 | ₩51,568 | ₩50,848 | ₩51,301 | +0.89% | 7.6만 |
|---|
| 2026.02.17 | ₩50,848 | ₩51,288 | ₩50,713 | ₩50,994 | +0.29% | 7.1만 |
|---|
| 2026.02.13 | ₩51,014 | ₩51,381 | ₩50,941 | ₩51,114 | +0.20% | 6만 |
|---|
| 2026.02.12 | ₩51,768 | ₩51,795 | ₩51,034 | ₩51,337 | -0.83% | 6.1만 |
|---|
| 2026.02.11 | ₩51,541 | ₩51,968 | ₩51,408 | ₩51,715 | +0.34% | 5.6만 |
|---|
| 2026.02.10 | ₩51,128 | ₩51,554 | ₩51,128 | ₩51,314 | +0.37% | 4.9만 |
|---|
| 2026.02.09 | ₩50,741 | ₩51,354 | ₩50,741 | ₩51,168 | +0.84% | 4.9만 |
|---|
| 2026.02.06 | ₩50,367 | ₩50,794 | ₩50,367 | ₩50,781 | +0.82% | 4.8만 |
|---|
| 2026.02.05 | ₩49,140 | ₩49,820 | ₩49,140 | ₩49,578 | +0.89% | 5.3만 |
|---|
| 2026.02.04 | ₩50,407 | ₩50,474 | ₩49,567 | ₩49,994 | -0.82% | 6만 |
|---|
| 2026.02.03 | ₩50,034 | ₩50,367 | ₩49,574 | ₩49,987 | -0.09% | 7.3만 |
|---|
| 2026.02.02 | ₩50,061 | ₩51,061 | ₩50,045 | ₩50,367 | +0.61% | 6만 |
|---|
| 2026.01.30 | ₩50,314 | ₩50,354 | ₩49,708 | ₩49,767 | -1.09% | 3만 |
|---|
| 2026.01.29 | ₩50,501 | ₩50,807 | ₩49,936 | ₩50,514 | +0.03% | 4.3만 |
|---|
| 2026.01.28 | ₩50,327 | ₩50,686 | ₩50,274 | ₩50,431 | +0.21% | 5.8만 |
|---|
| 2026.01.27 | ₩50,567 | ₩50,834 | ₩50,474 | ₩50,775 | +0.41% | 7.2만 |
|---|
| 2026.01.26 | ₩49,647 | ₩50,221 | ₩49,647 | ₩50,125 | +0.96% | 7.8만 |
|---|
| 2026.01.23 | ₩49,580 | ₩49,834 | ₩49,527 | ₩49,740 | +0.32% | 5.3만 |
|---|
| 2026.01.22 | ₩49,234 | ₩49,674 | ₩49,234 | ₩49,539 | +0.62% | 5만 |
|---|
| 2026.01.21 | ₩48,700 | ₩49,362 | ₩48,700 | ₩49,140 | +0.90% | 6만 |
|---|
| 2026.01.20 | ₩48,540 | ₩49,033 | ₩48,500 | ₩48,713 | +0.36% | 8.2만 |
|---|
| 2026.01.16 | ₩49,394 | ₩49,594 | ₩49,363 | ₩49,420 | +0.05% | 2.9만 |
|---|
| 2026.01.15 | ₩49,760 | ₩49,914 | ₩49,514 | ₩49,514 | -0.50% | 4.1만 |
|---|
| 2026.01.14 | ₩49,234 | ₩49,487 | ₩49,234 | ₩49,379 | +0.30% | 3.6만 |
|---|
| 2026.01.13 | ₩49,340 | ₩49,626 | ₩49,180 | ₩49,263 | -0.16% | 7.7만 |
|---|
| 2026.01.12 | ₩49,327 | ₩49,818 | ₩49,274 | ₩49,567 | +0.49% | 7.7만 |
|---|
| 2026.01.09 | ₩48,940 | ₩49,047 | ₩48,732 | ₩48,927 | -0.03% | 6.6만 |
|---|
| 2026.01.08 | ₩48,527 | ₩48,713 | ₩48,366 | ₩48,713 | +0.38% | 7.5만 |
|---|
| 2026.01.07 | ₩48,633 | ₩48,713 | ₩48,487 | ₩48,487 | -0.30% | 3.5만 |
|---|
| 2026.01.06 | ₩48,687 | ₩49,087 | ₩48,687 | ₩48,897 | +0.43% | 5.8만 |
|---|
| 2026.01.05 | ₩48,313 | ₩48,873 | ₩48,290 | ₩48,704 | +0.81% | 4.5만 |
|---|
| 2026.01.02 | ₩47,766 | ₩48,300 | ₩47,766 | ₩48,197 | +0.90% | 3.5만 |
|---|
| 2025.12.31 | ₩47,993 | ₩47,993 | ₩47,366 | ₩47,366 | -1.31% | 3.1만 |
|---|
| 2025.12.30 | ₩47,620 | ₩47,753 | ₩47,553 | ₩47,669 | +0.10% | 4.2만 |
|---|
| 2025.12.29 | ₩47,660 | ₩47,660 | ₩47,339 | ₩47,466 | -0.41% | 4.3만 |
|---|
| 2025.12.26 | ₩47,579 | ₩47,766 | ₩47,526 | ₩47,646 | +0.14% | 7만 |
|---|
| 2025.12.24 | ₩47,686 | ₩47,806 | ₩47,579 | ₩47,753 | +0.14% | 25.8만 |
|---|
| 2025.12.23 | ₩47,660 | ₩47,660 | ₩47,259 | ₩47,353 | -0.64% | 3.8만 |
|---|
| 2025.12.22 | ₩48,833 | ₩48,993 | ₩48,767 | ₩48,860 | +0.05% | 5.5만 |
|---|
| 2025.12.19 | ₩48,433 | ₩48,980 | ₩48,433 | ₩48,633 | +0.41% | 3.4만 |
|---|
| 2025.12.18 | ₩48,153 | ₩48,591 | ₩48,153 | ₩48,513 | +0.75% | 5.1만 |
|---|
| 2025.12.17 | ₩48,407 | ₩48,572 | ₩47,886 | ₩47,900 | -1.05% | 5.2만 |
|---|
| 2025.12.16 | ₩48,953 | ₩48,953 | ₩48,220 | ₩48,356 | -1.22% | 5만 |
|---|
| 2025.12.15 | ₩49,354 | ₩49,354 | ₩48,620 | ₩48,633 | -1.46% | 11만 |
|---|
| 2025.12.12 | ₩48,807 | ₩49,063 | ₩48,393 | ₩48,527 | -0.57% | 9.1만 |
|---|
| 2025.12.11 | ₩48,553 | ₩49,087 | ₩48,553 | ₩48,940 | +0.80% | 3.1만 |
|---|
| 2025.12.10 | ₩48,166 | ₩48,940 | ₩48,166 | ₩48,731 | +1.17% | 2.6만 |
|---|
| 2025.12.09 | ₩48,326 | ₩48,393 | ₩48,220 | ₩48,220 | -0.22% | 4.3만 |
|---|
| 2025.12.08 | ₩48,206 | ₩48,513 | ₩48,166 | ₩48,366 | +0.33% | 7.2만 |
|---|
| 2025.12.05 | ₩48,687 | ₩48,885 | ₩48,286 | ₩48,286 | -0.82% | 4.4만 |
|---|
| 2025.12.04 | ₩48,286 | ₩48,647 | ₩48,286 | ₩48,411 | +0.26% | 5.3만 |
|---|
| 2025.12.03 | ₩48,260 | ₩48,473 | ₩48,193 | ₩48,460 | +0.41% | 4.4만 |
|---|
| 2025.12.02 | ₩47,846 | ₩48,220 | ₩47,846 | ₩48,220 | +0.78% | 5.1만 |
|---|
| 2025.12.01 | ₩47,740 | ₩48,220 | ₩47,740 | ₩47,940 | +0.42% | 2.4만 |
|---|
| 2025.11.28 | ₩47,980 | ₩48,260 | ₩47,980 | ₩48,073 | +0.19% | 3만 |
|---|
| 2025.11.26 | ₩47,916 | ₩48,166 | ₩47,726 | ₩47,930 | +0.03% | 4.8만 |
|---|
| 2025.11.25 | ₩46,966 | ₩47,526 | ₩46,966 | ₩47,486 | +1.11% | 6.3만 |
|---|
| 2025.11.24 | ₩46,846 | ₩47,166 | ₩46,793 | ₩46,913 | +0.14% | 5.7만 |
|---|
| 2025.11.21 | ₩46,739 | ₩46,993 | ₩46,232 | ₩46,826 | +0.19% | 6.3만 |
|---|
| 2025.11.20 | ₩47,713 | ₩47,713 | ₩46,126 | ₩46,126 | -3.33% | 6.2만 |
|---|
| 2025.11.19 | ₩46,833 | ₩47,199 | ₩46,686 | ₩46,886 | +0.11% | 3.6만 |
|---|
| 2025.11.18 | ₩46,846 | ₩47,326 | ₩46,726 | ₩47,063 | +0.46% | 3.8만 |
|---|
| 2025.11.17 | ₩47,593 | ₩47,980 | ₩47,353 | ₩47,549 | -0.09% | 5.6만 |
|---|
| 2025.11.14 | ₩47,980 | ₩48,392 | ₩47,980 | ₩48,037 | +0.12% | 4.5만 |
|---|
| 2025.11.13 | ₩48,340 | ₩48,840 | ₩48,193 | ₩48,353 | +0.03% | 5.4만 |
|---|
| 2025.11.12 | ₩48,833 | ₩48,980 | ₩48,687 | ₩48,727 | -0.22% | 3.7만 |
|---|
| 2025.11.11 | ₩48,407 | ₩48,887 | ₩48,407 | ₩48,637 | +0.48% | 3.9만 |
|---|
| 2025.11.10 | ₩48,006 | ₩48,460 | ₩48,006 | ₩48,393 | +0.81% | 3.7만 |
|---|
| 2025.11.07 | ₩47,379 | ₩47,700 | ₩47,246 | ₩47,680 | +0.63% | 6.1만 |
|---|
| 2025.11.06 | ₩48,114 | ₩48,114 | ₩47,660 | ₩47,773 | -0.71% | 3만 |
|---|
| 2025.11.05 | ₩47,379 | ₩48,073 | ₩47,379 | ₩47,980 | +1.27% | 6.4만 |
|---|
| 2025.11.04 | ₩47,726 | ₩47,913 | ₩47,486 | ₩47,486 | -0.50% | 5.6만 |
|---|
| 2025.11.03 | ₩48,193 | ₩48,393 | ₩48,120 | ₩48,140 | -0.11% | 3.9만 |
|---|
| 2025.10.31 | ₩47,900 | ₩48,180 | ₩47,900 | ₩48,033 | +0.28% | 4.7만 |
|---|
| 2025.10.30 | ₩48,113 | ₩48,460 | ₩48,113 | ₩48,113 | 0.00% | 4.3만 |
|---|
| 2025.10.29 | ₩49,167 | ₩49,167 | ₩48,407 | ₩48,513 | -1.33% | 5.6만 |
|---|
| 2025.10.28 | ₩48,647 | ₩48,860 | ₩48,527 | ₩48,860 | +0.44% | 8.2만 |
|---|
| 2025.10.27 | ₩48,380 | ₩48,740 | ₩48,380 | ₩48,628 | +0.51% | 6.7만 |
|---|
| 2025.10.24 | ₩48,166 | ₩48,353 | ₩48,166 | ₩48,300 | +0.28% | 6만 |
|---|
| 2025.10.23 | ₩47,660 | ₩48,180 | ₩47,660 | ₩48,050 | +0.82% | 3.8만 |
|---|
| 2025.10.22 | ₩48,233 | ₩48,233 | ₩47,473 | ₩47,753 | -1.00% | 4.8만 |
|---|
| 2025.10.21 | ₩47,926 | ₩48,193 | ₩47,793 | ₩47,793 | -0.28% | 17만 |
|---|
| 2025.10.20 | ₩48,164 | ₩48,513 | ₩48,113 | ₩48,360 | +0.41% | 4만 |
|---|
| 2025.10.17 | ₩47,473 | ₩48,073 | ₩47,473 | ₩48,020 | +1.15% | 5.5만 |
|---|
| 2025.10.16 | ₩47,846 | ₩48,180 | ₩47,620 | ₩47,753 | -0.20% | 3.7만 |
|---|
| 2025.10.15 | ₩47,499 | ₩47,993 | ₩47,454 | ₩47,690 | +0.40% | 4.5만 |
|---|
| 2025.10.14 | ₩46,926 | ₩47,673 | ₩46,926 | ₩47,273 | +0.74% | 4.9만 |
|---|
| 2025.10.13 | ₩47,219 | ₩47,606 | ₩47,219 | ₩47,513 | +0.62% | 2.4만 |
|---|
| 2025.10.10 | ₩47,953 | ₩47,953 | ₩46,526 | ₩46,539 | -2.95% | 3.4만 |
|---|