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 | ₩51,588 | ₩51,588 | ₩51,308 | ₩51,441 | -0.28% | 4.8만 |
| 2026.10.08 | ₩51,455 | ₩51,455 | ₩50,921 | ₩51,108 | -0.67% | 6.5만 |
| 2026.10.07 | ₩51,188 | ₩51,695 | ₩51,188 | ₩51,468 | +0.55% | 4.1만 |
| 2026.10.06 | ₩51,882 | ₩52,389 | ₩51,882 | ₩52,122 | +0.46% | 3.4만 |
| 2026.10.05 | ₩51,782 | ₩52,268 | ₩51,782 | ₩52,215 | +0.84% | 5만 |
| 2026.10.02 | ₩51,628 | ₩51,641 | ₩51,281 | ₩51,481 | -0.28% | 3.4만 |
| 2026.10.01 | ₩51,335 | ₩51,335 | ₩50,748 | ₩51,001 | -0.65% | 4.5만 |
| 2026.09.30 | ₩51,428 | ₩51,882 | ₩51,321 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩51,321 |
| -0.21% |
| 5.6만 |
| 2026.09.29 | ₩51,268 | ₩51,868 | ₩51,268 | ₩51,739 | +0.92% | 6.9만 |
|---|
| 2026.09.28 | ₩51,788 | ₩52,082 | ₩51,563 | ₩51,948 | +0.31% | 4.8만 |
|---|
| 2026.09.25 | ₩51,735 | ₩52,122 | ₩51,689 | ₩52,028 | +0.57% | 6.1만 |
|---|
| 2026.09.24 | ₩51,735 | ₩51,908 | ₩51,401 | ₩51,615 | -0.23% | 6.5만 |
|---|
| 2026.09.23 | ₩52,268 | ₩52,268 | ₩51,628 | ₩51,975 | -0.56% | 4.6만 |
|---|
| 2026.09.22 | ₩52,695 | ₩52,789 | ₩52,455 | ₩52,638 | -0.11% | 4.1만 |
|---|
| 2026.09.21 | ₩52,102 | ₩52,509 | ₩52,088 | ₩52,509 | +0.78% | 4.9만 |
|---|
| 2026.09.18 | ₩51,321 | ₩51,815 | ₩51,321 | ₩51,815 | +0.96% | 4.4만 |
|---|
| 2026.09.17 | ₩51,855 | ₩52,162 | ₩51,748 | ₩51,962 | +0.21% | 6.2만 |
|---|
| 2026.09.16 | ₩51,588 | ₩51,908 | ₩51,235 | ₩51,481 | -0.21% | 5.2만 |
|---|
| 2026.09.15 | ₩51,708 | ₩51,775 | ₩51,435 | ₩51,565 | -0.28% | 4.8만 |
|---|
| 2026.09.14 | ₩51,548 | ₩52,175 | ₩51,548 | ₩51,926 | +0.73% | 3.9만 |
|---|
| 2026.09.11 | ₩51,908 | ₩52,415 | ₩51,908 | ₩52,295 | +0.75% | 5.4만 |
|---|
| 2026.09.10 | ₩51,535 | ₩52,055 | ₩51,535 | ₩51,836 | +0.59% | 7.1만 |
|---|
| 2026.09.09 | ₩52,402 | ₩52,575 | ₩52,242 | ₩52,295 | -0.20% | 6.6만 |
|---|
| 2026.09.08 | ₩53,056 | ₩53,162 | ₩52,797 | ₩52,849 | -0.39% | 4.4만 |
|---|
| 2026.09.04 | ₩52,909 | ₩53,229 | ₩52,775 | ₩53,109 | +0.38% | 6.2만 |
|---|
| 2026.09.03 | ₩52,549 | ₩52,976 | ₩52,503 | ₩52,843 | +0.56% | 8.3만 |
|---|
| 2026.09.02 | ₩52,162 | ₩53,429 | ₩52,162 | ₩52,423 | +0.50% | 7.3만 |
|---|
| 2026.09.01 | ₩52,382 | ₩52,495 | ₩52,028 | ₩52,068 | -0.60% | 4.5만 |
|---|
| 2026.08.31 | ₩52,322 | ₩52,829 | ₩52,322 | ₩52,415 | +0.18% | 7.5만 |
|---|
| 2026.08.28 | ₩52,775 | ₩53,196 | ₩52,562 | ₩52,629 | -0.28% | 18.9만 |
|---|
| 2026.08.27 | ₩52,962 | ₩53,069 | ₩52,711 | ₩53,069 | +0.20% | 8.8만 |
|---|
| 2026.08.26 | ₩53,130 | ₩53,269 | ₩52,882 | ₩52,901 | -0.43% | 5.8만 |
|---|
| 2026.08.25 | ₩52,482 | ₩53,269 | ₩52,482 | ₩53,130 | +1.24% | 8.5만 |
|---|
| 2026.08.24 | ₩52,722 | ₩52,976 | ₩52,563 | ₩52,829 | +0.20% | 4만 |
|---|
| 2026.08.21 | ₩52,960 | ₩53,109 | ₩52,877 | ₩53,050 | +0.17% | 7만 |
|---|
| 2026.08.20 | ₩52,481 | ₩52,709 | ₩52,335 | ₩52,442 | -0.07% | 5.2만 |
|---|
| 2026.08.19 | ₩52,709 | ₩52,829 | ₩52,509 | ₩52,535 | -0.33% | 3.6만 |
|---|
| 2026.08.18 | ₩52,429 | ₩52,589 | ₩52,208 | ₩52,283 | -0.28% | 4.2만 |
|---|
| 2026.08.17 | ₩52,917 | ₩53,176 | ₩52,875 | ₩52,994 | +0.15% | 5.8만 |
|---|
| 2026.08.14 | ₩52,709 | ₩53,362 | ₩52,709 | ₩52,842 | +0.25% | 5만 |
|---|
| 2026.08.13 | ₩52,949 | ₩53,229 | ₩52,909 | ₩52,909 | -0.08% | 3.5만 |
|---|
| 2026.08.12 | ₩53,202 | ₩53,242 | ₩52,909 | ₩52,922 | -0.53% | 3.4만 |
|---|
| 2026.08.11 | ₩53,362 | ₩53,629 | ₩52,936 | ₩53,202 | -0.30% | 6.7만 |
|---|
| 2026.08.10 | ₩53,229 | ₩53,536 | ₩53,042 | ₩53,429 | +0.38% | 3.9만 |
|---|
| 2026.08.07 | ₩52,942 | ₩53,509 | ₩52,869 | ₩53,358 | +0.79% | 4.6만 |
|---|
| 2026.08.06 | ₩52,936 | ₩53,162 | ₩52,749 | ₩52,782 | -0.29% | 3.4만 |
|---|
| 2026.08.05 | ₩52,829 | ₩53,069 | ₩52,709 | ₩52,850 | +0.04% | 7.5만 |
|---|
| 2026.08.04 | ₩52,282 | ₩53,029 | ₩52,282 | ₩52,913 | +1.21% | 4만 |
|---|
| 2026.08.03 | ₩51,868 | ₩52,522 | ₩51,868 | ₩52,522 | +1.26% | 5.8만 |
|---|
| 2026.07.31 | ₩51,988 | ₩52,188 | ₩51,962 | ₩52,122 | +0.26% | 3.3만 |
|---|
| 2026.07.30 | ₩51,863 | ₩52,335 | ₩51,708 | ₩52,335 | +0.91% | 3.2만 |
|---|
| 2026.07.29 | ₩50,708 | ₩51,228 | ₩50,628 | ₩51,175 | +0.92% | 2.7만 |
|---|
| 2026.07.28 | ₩50,734 | ₩51,348 | ₩50,694 | ₩51,161 | +0.84% | 8.6만 |
|---|
| 2026.07.27 | ₩51,681 | ₩52,695 | ₩50,954 | ₩51,161 | -1.01% | 17.8만 |
|---|
| 2026.07.24 | ₩50,794 | ₩51,148 | ₩50,681 | ₩50,821 | +0.05% | 3.9만 |
|---|
| 2026.07.23 | ₩51,001 | ₩51,001 | ₩50,588 | ₩50,654 | -0.68% | 4.8만 |
|---|
| 2026.07.22 | ₩51,528 | ₩51,561 | ₩51,415 | ₩51,445 | -0.16% | 3.8만 |
|---|
| 2026.07.21 | ₩51,108 | ₩51,588 | ₩50,828 | ₩51,484 | +0.74% | 10.1만 |
|---|
| 2026.07.20 | ₩50,961 | ₩52,655 | ₩50,854 | ₩50,881 | -0.16% | 4.9만 |
|---|
| 2026.07.17 | ₩50,601 | ₩51,108 | ₩50,601 | ₩51,004 | +0.80% | 5.2만 |
|---|
| 2026.07.16 | ₩50,854 | ₩51,788 | ₩50,854 | ₩51,348 | +0.97% | 6.6만 |
|---|
| 2026.07.15 | ₩51,627 | ₩51,695 | ₩51,321 | ₩51,675 | +0.09% | 4.9만 |
|---|
| 2026.07.14 | ₩51,588 | ₩51,615 | ₩51,268 | ₩51,428 | -0.31% | 4.7만 |
|---|
| 2026.07.13 | ₩50,974 | ₩51,495 | ₩50,347 | ₩51,241 | +0.52% | 4.7만 |
|---|
| 2026.07.10 | ₩51,268 | ₩51,948 | ₩51,268 | ₩51,842 | +1.12% | 5.8만 |
|---|
| 2026.07.09 | ₩51,094 | ₩52,625 | ₩51,094 | ₩51,815 | +1.41% | 12.7만 |
|---|
| 2026.07.08 | ₩51,241 | ₩52,429 | ₩51,148 | ₩51,735 | +0.96% | 158.5만 |
|---|
| 2026.07.07 | ₩51,548 | ₩51,775 | ₩51,281 | ₩51,455 | -0.18% | 3.6만 |
|---|
| 2026.07.06 | ₩51,361 | ₩52,228 | ₩51,361 | ₩52,162 | +1.56% | 3만 |
|---|
| 2026.07.02 | ₩51,935 | ₩52,008 | ₩51,028 | ₩51,408 | -1.01% | 3.3만 |
|---|
| 2026.07.01 | ₩50,914 | ₩51,201 | ₩50,594 | ₩50,974 | +0.12% | 9.7만 |
|---|
| 2026.06.30 | ₩50,508 | ₩51,708 | ₩50,508 | ₩51,708 | +2.38% | 9.2만 |
|---|
| 2026.06.29 | ₩50,738 | ₩51,188 | ₩50,533 | ₩51,094 | +0.70% | 2.6만 |
|---|
| 2026.06.26 | ₩50,254 | ₩50,721 | ₩50,107 | ₩50,641 | +0.77% | 3.2만 |
|---|
| 2026.06.25 | ₩50,721 | ₩51,041 | ₩50,574 | ₩50,772 | +0.10% | 8.3만 |
|---|
| 2026.06.24 | ₩50,561 | ₩50,788 | ₩50,401 | ₩50,534 | -0.05% | 2.8만 |
|---|
| 2026.06.23 | ₩50,881 | ₩51,028 | ₩50,026 | ₩50,762 | -0.23% | 4.3만 |
|---|
| 2026.06.22 | ₩51,415 | ₩51,948 | ₩51,415 | ₩51,719 | +0.59% | 4.2만 |
|---|
| 2026.06.18 | ₩51,068 | ₩51,868 | ₩51,068 | ₩51,868 | +1.57% | 2.7만 |
|---|
| 2026.06.17 | ₩51,548 | ₩52,162 | ₩51,001 | ₩51,265 | -0.55% | 3.7만 |
|---|
| 2026.06.16 | ₩51,735 | ₩51,842 | ₩51,441 | ₩51,628 | -0.21% | 8.9만 |
|---|
| 2026.06.15 | ₩52,282 | ₩52,282 | ₩51,748 | ₩51,922 | -0.69% | 4만 |
|---|
| 2026.06.12 | ₩50,948 | ₩51,481 | ₩50,908 | ₩51,372 | +0.83% | 5.9만 |
|---|
| 2026.06.11 | ₩49,614 | ₩51,148 | ₩49,614 | ₩51,135 | +3.07% | 5.2만 |
|---|
| 2026.06.10 | ₩50,041 | ₩50,481 | ₩49,620 | ₩49,620 | -0.84% | 2.5만 |
|---|
| 2026.06.09 | ₩50,974 | ₩50,974 | ₩49,467 | ₩50,601 | -0.73% | 6.1만 |
|---|
| 2026.06.08 | ₩50,694 | ₩50,694 | ₩50,254 | ₩50,254 | -0.87% | 3.8만 |
|---|
| 2026.06.05 | ₩51,041 | ₩51,041 | ₩50,027 | ₩50,281 | -1.49% | 4.9만 |
|---|
| 2026.06.04 | ₩51,041 | ₩51,788 | ₩51,041 | ₩51,748 | +1.39% | 7.1만 |
|---|
| 2026.06.03 | ₩51,535 | ₩51,535 | ₩51,119 | ₩51,212 | -0.63% | 3.1만 |
|---|
| 2026.06.02 | ₩51,628 | ₩52,015 | ₩51,615 | ₩51,999 | +0.72% | 4.2만 |
|---|
| 2026.06.01 | ₩51,054 | ₩51,775 | ₩50,994 | ₩51,241 | +0.37% | 6.5만 |
|---|
| 2026.05.29 | ₩51,275 | ₩51,441 | ₩51,068 | ₩51,068 | -0.40% | 2.8만 |
|---|
| 2026.05.28 | ₩50,548 | ₩51,348 | ₩50,548 | ₩51,292 | +1.47% | 2.6만 |
|---|
| 2026.05.27 | ₩51,201 | ₩51,361 | ₩51,041 | ₩51,348 | +0.29% | 5.6만 |
|---|
| 2026.05.26 | ₩51,161 | ₩51,361 | ₩51,017 | ₩51,321 | +0.31% | 8.1만 |
|---|
| 2026.05.22 | ₩50,254 | ₩51,148 | ₩50,254 | ₩50,481 | +0.45% | 6.2만 |
|---|
| 2026.05.21 | ₩50,294 | ₩50,948 | ₩50,121 | ₩50,761 | +0.93% | 6.6만 |
|---|
| 2026.05.20 | ₩49,881 | ₩50,694 | ₩49,881 | ₩50,521 | +1.28% | 7.3만 |
|---|
| 2026.05.19 | ₩50,147 | ₩50,147 | ₩49,627 | ₩49,867 | -0.56% | 4.4만 |
|---|
| 2026.05.18 | ₩49,894 | ₩50,154 | ₩49,720 | ₩49,947 | +0.11% | 6.8만 |
|---|
| 2026.05.15 | ₩49,881 | ₩50,161 | ₩49,707 | ₩49,707 | -0.35% | 5.3만 |
|---|
| 2026.05.14 | ₩50,668 | ₩51,201 | ₩50,601 | ₩50,948 | +0.55% | 9.4만 |
|---|
| 2026.05.13 | ₩50,347 | ₩51,001 | ₩50,347 | ₩50,788 | +0.87% | 5.1만 |
|---|
| 2026.05.12 | ₩50,347 | ₩50,574 | ₩49,854 | ₩50,568 | +0.44% | 5.6만 |
|---|
| 2026.05.11 | ₩50,708 | ₩51,014 | ₩50,708 | ₩50,801 | +0.18% | 3.4만 |
|---|
| 2026.05.08 | ₩50,974 | ₩51,121 | ₩50,854 | ₩51,052 | +0.15% | 3.6만 |
|---|
| 2026.05.07 | ₩51,561 | ₩51,561 | ₩50,841 | ₩50,948 | -1.19% | 5.9만 |
|---|
| 2026.05.06 | ₩51,215 | ₩51,708 | ₩51,188 | ₩51,621 | +0.79% | 8.9만 |
|---|
| 2026.05.05 | ₩49,827 | ₩50,281 | ₩49,800 | ₩49,987 | +0.32% | 9.5만 |
|---|
| 2026.05.04 | ₩50,027 | ₩50,034 | ₩49,467 | ₩49,660 | -0.73% | 12만 |
|---|
| 2026.05.01 | ₩49,987 | ₩50,467 | ₩49,987 | ₩50,190 | +0.41% | 5.6만 |
|---|
| 2026.04.30 | ₩49,547 | ₩50,181 | ₩49,512 | ₩50,181 | +1.28% | 3.1만 |
|---|
| 2026.04.29 | ₩49,120 | ₩49,440 | ₩49,081 | ₩49,160 | +0.08% | 4.2만 |
|---|
| 2026.04.28 | ₩49,483 | ₩49,647 | ₩49,280 | ₩49,420 | -0.13% | 4.4만 |
|---|
| 2026.04.27 | ₩49,974 | ₩50,521 | ₩49,814 | ₩49,947 | -0.05% | 4.7만 |
|---|
| 2026.04.24 | ₩50,009 | ₩50,214 | ₩49,800 | ₩50,067 | +0.12% | 5.3만 |
|---|
| 2026.04.23 | ₩49,707 | ₩50,014 | ₩49,080 | ₩49,440 | -0.54% | 4만 |
|---|
| 2026.04.22 | ₩50,054 | ₩50,134 | ₩49,881 | ₩50,001 | -0.11% | 2.6만 |
|---|
| 2026.04.21 | ₩50,081 | ₩50,601 | ₩49,694 | ₩49,707 | -0.75% | 4.6만 |
|---|
| 2026.04.20 | ₩50,467 | ₩50,841 | ₩50,467 | ₩50,614 | +0.29% | 3.7만 |
|---|
| 2026.04.17 | ₩50,974 | ₩51,241 | ₩50,868 | ₩51,001 | +0.05% | 2.6만 |
|---|
| 2026.04.16 | ₩50,107 | ₩50,347 | ₩50,014 | ₩50,201 | +0.19% | 5.1만 |
|---|
| 2026.04.15 | ₩50,294 | ₩50,374 | ₩50,094 | ₩50,221 | -0.15% | 4.5만 |
|---|
| 2026.04.14 | ₩49,921 | ₩50,614 | ₩49,921 | ₩50,574 | +1.31% | 4.5만 |
|---|
| 2026.04.13 | ₩49,347 | ₩49,974 | ₩49,294 | ₩49,867 | +1.05% | 5.7만 |
|---|
| 2026.04.10 | ₩49,931 | ₩49,994 | ₩49,547 | ₩49,600 | -0.66% | 5.1만 |
|---|
| 2026.04.09 | ₩49,294 | ₩49,680 | ₩49,000 | ₩49,440 | +0.30% | 7.5만 |
|---|
| 2026.04.08 | ₩49,374 | ₩49,734 | ₩49,307 | ₩49,534 | +0.32% | 6만 |
|---|
| 2026.04.07 | ₩47,392 | ₩47,653 | ₩46,862 | ₩47,519 | +0.27% | 9.9만 |
|---|
| 2026.04.06 | ₩47,519 | ₩47,746 | ₩47,412 | ₩47,519 | 0.00% | 4.5만 |
|---|
| 2026.04.02 | ₩46,479 | ₩47,533 | ₩46,479 | ₩47,466 | +2.12% | 6.6만 |
|---|
| 2026.04.01 | ₩47,519 | ₩48,066 | ₩47,519 | ₩47,626 | +0.22% | 5만 |
|---|
| 2026.03.31 | ₩46,185 | ₩47,052 | ₩46,172 | ₩47,026 | +1.82% | 7.3만 |
|---|
| 2026.03.30 | ₩45,878 | ₩45,945 | ₩45,358 | ₩45,534 | -0.75% | 7.1만 |
|---|
| 2026.03.27 | ₩45,932 | ₩46,078 | ₩45,665 | ₩45,678 | -0.55% | 8.8만 |
|---|
| 2026.03.26 | ₩46,519 | ₩46,919 | ₩46,078 | ₩46,078 | -0.95% | 7.3만 |
|---|
| 2026.03.25 | ₩47,132 | ₩47,533 | ₩47,086 | ₩47,199 | +0.14% | 5만 |
|---|
| 2026.03.24 | ₩45,905 | ₩46,799 | ₩45,905 | ₩46,559 | +1.42% | 6.7만 |
|---|
| 2026.03.23 | ₩46,492 | ₩47,107 | ₩46,359 | ₩46,599 | +0.23% | 7.1만 |
|---|
| 2026.03.20 | ₩46,379 | ₩46,379 | ₩45,531 | ₩45,638 | -1.60% | 6.3만 |
|---|
| 2026.03.19 | ₩46,319 | ₩47,146 | ₩46,319 | ₩46,868 | +1.19% | 7.2만 |
|---|
| 2026.03.18 | ₩47,786 | ₩47,833 | ₩47,106 | ₩47,106 | -1.42% | 4.8만 |
|---|
| 2026.03.17 | ₩47,733 | ₩48,400 | ₩47,733 | ₩48,196 | +0.97% | 4.9만 |
|---|
| 2026.03.16 | ₩47,959 | ₩48,173 | ₩47,706 | ₩48,133 | +0.36% | 7만 |
|---|
| 2026.03.13 | ₩47,519 | ₩47,933 | ₩47,039 | ₩47,279 | -0.51% | 7만 |
|---|
| 2026.03.12 | ₩47,933 | ₩47,963 | ₩47,399 | ₩47,453 | -1.00% | 6.1만 |
|---|
| 2026.03.11 | ₩48,160 | ₩48,693 | ₩48,160 | ₩48,693 | +1.11% | 4.9만 |
|---|
| 2026.03.10 | ₩48,360 | ₩49,447 | ₩48,360 | ₩48,800 | +0.91% | 6.5만 |
|---|
| 2026.03.09 | ₩46,959 | ₩48,426 | ₩46,892 | ₩48,320 | +2.90% | 4.2만 |
|---|
| 2026.03.06 | ₩47,319 | ₩48,160 | ₩47,319 | ₩47,839 | +1.10% | 3.1만 |
|---|
| 2026.03.05 | ₩48,360 | ₩48,951 | ₩47,978 | ₩48,350 | -0.02% | 5.6만 |
|---|
| 2026.03.04 | ₩48,813 | ₩49,667 | ₩48,813 | ₩49,334 | +1.07% | 3.9만 |
|---|
| 2026.03.03 | ₩48,907 | ₩49,334 | ₩47,973 | ₩49,147 | +0.49% | 5만 |
|---|
| 2026.03.02 | ₩49,961 | ₩50,934 | ₩49,839 | ₩50,454 | +0.99% | 4.5만 |
|---|
| 2026.02.27 | ₩51,161 | ₩51,695 | ₩51,161 | ₩51,388 | +0.44% | 3.8만 |
|---|
| 2026.02.26 | ₩51,815 | ₩51,815 | ₩51,228 | ₩51,603 | -0.41% | 3.2만 |
|---|
| 2026.02.25 | ₩51,695 | ₩52,108 | ₩51,695 | ₩51,988 | +0.57% | 3.9만 |
|---|
| 2026.02.24 | ₩51,521 | ₩51,748 | ₩51,393 | ₩51,615 | +0.18% | 8.6만 |
|---|
| 2026.02.23 | ₩51,321 | ₩51,815 | ₩51,148 | ₩51,288 | -0.06% | 5.8만 |
|---|
| 2026.02.20 | ₩50,601 | ₩51,708 | ₩50,601 | ₩51,595 | +1.96% | 5.7만 |
|---|
| 2026.02.19 | ₩50,881 | ₩51,148 | ₩50,841 | ₩50,974 | +0.18% | 4.6만 |
|---|
| 2026.02.18 | ₩50,854 | ₩51,575 | ₩50,854 | ₩51,308 | +0.89% | 7.6만 |
|---|
| 2026.02.17 | ₩50,854 | ₩51,295 | ₩50,720 | ₩51,001 | +0.29% | 7.1만 |
|---|
| 2026.02.13 | ₩51,021 | ₩51,388 | ₩50,948 | ₩51,121 | +0.20% | 6만 |
|---|
| 2026.02.12 | ₩51,775 | ₩51,802 | ₩51,041 | ₩51,344 | -0.83% | 6.1만 |
|---|
| 2026.02.11 | ₩51,548 | ₩51,975 | ₩51,415 | ₩51,722 | +0.34% | 5.6만 |
|---|
| 2026.02.10 | ₩51,135 | ₩51,561 | ₩51,135 | ₩51,321 | +0.37% | 4.9만 |
|---|
| 2026.02.09 | ₩50,748 | ₩51,361 | ₩50,748 | ₩51,175 | +0.84% | 4.9만 |
|---|
| 2026.02.06 | ₩50,374 | ₩50,801 | ₩50,374 | ₩50,788 | +0.82% | 4.8만 |
|---|
| 2026.02.05 | ₩49,147 | ₩49,827 | ₩49,147 | ₩49,584 | +0.89% | 5.3만 |
|---|
| 2026.02.04 | ₩50,414 | ₩50,481 | ₩49,574 | ₩50,001 | -0.82% | 6만 |
|---|
| 2026.02.03 | ₩50,041 | ₩50,374 | ₩49,580 | ₩49,994 | -0.09% | 7.3만 |
|---|
| 2026.02.02 | ₩50,067 | ₩51,068 | ₩50,051 | ₩50,374 | +0.61% | 6만 |
|---|
| 2026.01.30 | ₩50,321 | ₩50,361 | ₩49,715 | ₩49,774 | -1.09% | 3만 |
|---|
| 2026.01.29 | ₩50,508 | ₩50,814 | ₩49,943 | ₩50,521 | +0.03% | 4.3만 |
|---|
| 2026.01.28 | ₩50,334 | ₩50,693 | ₩50,281 | ₩50,438 | +0.21% | 5.8만 |
|---|
| 2026.01.27 | ₩50,574 | ₩50,841 | ₩50,481 | ₩50,782 | +0.41% | 7.2만 |
|---|
| 2026.01.26 | ₩49,654 | ₩50,227 | ₩49,654 | ₩50,131 | +0.96% | 7.8만 |
|---|
| 2026.01.23 | ₩49,587 | ₩49,840 | ₩49,534 | ₩49,747 | +0.32% | 5.3만 |
|---|
| 2026.01.22 | ₩49,240 | ₩49,680 | ₩49,240 | ₩49,546 | +0.62% | 5만 |
|---|
| 2026.01.21 | ₩48,707 | ₩49,368 | ₩48,707 | ₩49,147 | +0.90% | 6만 |
|---|
| 2026.01.20 | ₩48,546 | ₩49,040 | ₩48,506 | ₩48,720 | +0.36% | 8.2만 |
|---|
| 2026.01.16 | ₩49,400 | ₩49,600 | ₩49,370 | ₩49,427 | +0.05% | 2.9만 |
|---|
| 2026.01.15 | ₩49,767 | ₩49,921 | ₩49,520 | ₩49,520 | -0.50% | 4.1만 |
|---|
| 2026.01.14 | ₩49,240 | ₩49,494 | ₩49,240 | ₩49,386 | +0.30% | 3.6만 |
|---|
| 2026.01.13 | ₩49,347 | ₩49,632 | ₩49,187 | ₩49,270 | -0.16% | 7.7만 |
|---|
| 2026.01.12 | ₩49,334 | ₩49,824 | ₩49,280 | ₩49,574 | +0.49% | 7.7만 |
|---|
| 2026.01.09 | ₩48,947 | ₩49,053 | ₩48,739 | ₩48,933 | -0.03% | 6.6만 |
|---|
| 2026.01.08 | ₩48,533 | ₩48,720 | ₩48,373 | ₩48,720 | +0.38% | 7.5만 |
|---|
| 2026.01.07 | ₩48,640 | ₩48,720 | ₩48,493 | ₩48,493 | -0.30% | 3.5만 |
|---|
| 2026.01.06 | ₩48,693 | ₩49,093 | ₩48,693 | ₩48,904 | +0.43% | 5.8만 |
|---|
| 2026.01.05 | ₩48,320 | ₩48,880 | ₩48,297 | ₩48,711 | +0.81% | 4.5만 |
|---|
| 2026.01.02 | ₩47,773 | ₩48,306 | ₩47,773 | ₩48,204 | +0.90% | 3.5만 |
|---|
| 2025.12.31 | ₩47,999 | ₩47,999 | ₩47,372 | ₩47,372 | -1.31% | 3.1만 |
|---|
| 2025.12.30 | ₩47,626 | ₩47,759 | ₩47,559 | ₩47,675 | +0.10% | 4.2만 |
|---|
| 2025.12.29 | ₩47,666 | ₩47,666 | ₩47,346 | ₩47,473 | -0.41% | 4.3만 |
|---|
| 2025.12.26 | ₩47,586 | ₩47,773 | ₩47,533 | ₩47,653 | +0.14% | 7만 |
|---|
| 2025.12.24 | ₩47,693 | ₩47,813 | ₩47,586 | ₩47,759 | +0.14% | 25.8만 |
|---|
| 2025.12.23 | ₩47,666 | ₩47,666 | ₩47,266 | ₩47,359 | -0.64% | 3.8만 |
|---|
| 2025.12.22 | ₩48,840 | ₩49,000 | ₩48,773 | ₩48,867 | +0.05% | 5.5만 |
|---|
| 2025.12.19 | ₩48,440 | ₩48,987 | ₩48,440 | ₩48,640 | +0.41% | 3.4만 |
|---|
| 2025.12.18 | ₩48,160 | ₩48,597 | ₩48,160 | ₩48,520 | +0.75% | 5.1만 |
|---|
| 2025.12.17 | ₩48,413 | ₩48,578 | ₩47,893 | ₩47,906 | -1.05% | 5.2만 |
|---|
| 2025.12.16 | ₩48,960 | ₩48,960 | ₩48,226 | ₩48,362 | -1.22% | 5만 |
|---|
| 2025.12.15 | ₩49,360 | ₩49,360 | ₩48,626 | ₩48,640 | -1.46% | 11만 |
|---|
| 2025.12.12 | ₩48,813 | ₩49,069 | ₩48,400 | ₩48,533 | -0.57% | 9.1만 |
|---|
| 2025.12.11 | ₩48,560 | ₩49,093 | ₩48,560 | ₩48,947 | +0.80% | 3.1만 |
|---|
| 2025.12.10 | ₩48,173 | ₩48,947 | ₩48,173 | ₩48,737 | +1.17% | 2.6만 |
|---|
| 2025.12.09 | ₩48,333 | ₩48,400 | ₩48,226 | ₩48,226 | -0.22% | 4.3만 |
|---|
| 2025.12.08 | ₩48,213 | ₩48,520 | ₩48,173 | ₩48,373 | +0.33% | 7.2만 |
|---|
| 2025.12.05 | ₩48,693 | ₩48,892 | ₩48,293 | ₩48,293 | -0.82% | 4.4만 |
|---|
| 2025.12.04 | ₩48,293 | ₩48,653 | ₩48,293 | ₩48,417 | +0.26% | 5.3만 |
|---|
| 2025.12.03 | ₩48,266 | ₩48,480 | ₩48,200 | ₩48,466 | +0.41% | 4.4만 |
|---|
| 2025.12.02 | ₩47,853 | ₩48,226 | ₩47,853 | ₩48,226 | +0.78% | 5.1만 |
|---|
| 2025.12.01 | ₩47,746 | ₩48,226 | ₩47,746 | ₩47,946 | +0.42% | 2.4만 |
|---|
| 2025.11.28 | ₩47,986 | ₩48,266 | ₩47,986 | ₩48,080 | +0.19% | 3만 |
|---|
| 2025.11.26 | ₩47,922 | ₩48,173 | ₩47,733 | ₩47,937 | +0.03% | 4.8만 |
|---|
| 2025.11.25 | ₩46,972 | ₩47,533 | ₩46,972 | ₩47,493 | +1.11% | 6.3만 |
|---|
| 2025.11.24 | ₩46,852 | ₩47,172 | ₩46,799 | ₩46,919 | +0.14% | 5.7만 |
|---|
| 2025.11.21 | ₩46,745 | ₩46,999 | ₩46,239 | ₩46,832 | +0.19% | 6.3만 |
|---|
| 2025.11.20 | ₩47,719 | ₩47,719 | ₩46,132 | ₩46,132 | -3.33% | 6.2만 |
|---|
| 2025.11.19 | ₩46,839 | ₩47,206 | ₩46,692 | ₩46,892 | +0.11% | 3.6만 |
|---|
| 2025.11.18 | ₩46,852 | ₩47,332 | ₩46,732 | ₩47,070 | +0.46% | 3.8만 |
|---|
| 2025.11.17 | ₩47,599 | ₩47,986 | ₩47,359 | ₩47,555 | -0.09% | 5.6만 |
|---|
| 2025.11.14 | ₩47,986 | ₩48,398 | ₩47,986 | ₩48,044 | +0.12% | 4.5만 |
|---|
| 2025.11.13 | ₩48,346 | ₩48,847 | ₩48,200 | ₩48,360 | +0.03% | 5.4만 |
|---|
| 2025.11.12 | ₩48,840 | ₩48,987 | ₩48,693 | ₩48,733 | -0.22% | 3.7만 |
|---|
| 2025.11.11 | ₩48,413 | ₩48,893 | ₩48,413 | ₩48,644 | +0.48% | 3.9만 |
|---|
| 2025.11.10 | ₩48,013 | ₩48,466 | ₩48,013 | ₩48,400 | +0.81% | 3.7만 |
|---|
| 2025.11.07 | ₩47,386 | ₩47,706 | ₩47,252 | ₩47,686 | +0.63% | 6.1만 |
|---|
| 2025.11.06 | ₩48,121 | ₩48,121 | ₩47,666 | ₩47,779 | -0.71% | 3만 |
|---|
| 2025.11.05 | ₩47,386 | ₩48,080 | ₩47,386 | ₩47,986 | +1.27% | 6.4만 |
|---|
| 2025.11.04 | ₩47,733 | ₩47,919 | ₩47,493 | ₩47,493 | -0.50% | 5.6만 |
|---|
| 2025.11.03 | ₩48,200 | ₩48,400 | ₩48,126 | ₩48,146 | -0.11% | 3.9만 |
|---|
| 2025.10.31 | ₩47,906 | ₩48,186 | ₩47,906 | ₩48,039 | +0.28% | 4.7만 |
|---|
| 2025.10.30 | ₩48,120 | ₩48,466 | ₩48,120 | ₩48,120 | 0.00% | 4.3만 |
|---|
| 2025.10.29 | ₩49,173 | ₩49,173 | ₩48,413 | ₩48,520 | -1.33% | 5.6만 |
|---|
| 2025.10.28 | ₩48,653 | ₩48,867 | ₩48,533 | ₩48,867 | +0.44% | 8.2만 |
|---|
| 2025.10.27 | ₩48,386 | ₩48,747 | ₩48,386 | ₩48,634 | +0.51% | 6.7만 |
|---|
| 2025.10.24 | ₩48,173 | ₩48,360 | ₩48,173 | ₩48,306 | +0.28% | 6만 |
|---|
| 2025.10.23 | ₩47,666 | ₩48,186 | ₩47,666 | ₩48,057 | +0.82% | 3.8만 |
|---|
| 2025.10.22 | ₩48,240 | ₩48,240 | ₩47,479 | ₩47,759 | -1.00% | 4.8만 |
|---|
| 2025.10.21 | ₩47,933 | ₩48,200 | ₩47,799 | ₩47,799 | -0.28% | 17만 |
|---|
| 2025.10.20 | ₩48,170 | ₩48,520 | ₩48,120 | ₩48,366 | +0.41% | 4만 |
|---|
| 2025.10.17 | ₩47,479 | ₩48,080 | ₩47,479 | ₩48,026 | +1.15% | 5.5만 |
|---|
| 2025.10.16 | ₩47,853 | ₩48,186 | ₩47,626 | ₩47,759 | -0.20% | 3.7만 |
|---|
| 2025.10.15 | ₩47,506 | ₩47,999 | ₩47,461 | ₩47,697 | +0.40% | 4.5만 |
|---|
| 2025.10.14 | ₩46,932 | ₩47,679 | ₩46,932 | ₩47,279 | +0.74% | 4.9만 |
|---|
| 2025.10.13 | ₩47,226 | ₩47,613 | ₩47,226 | ₩47,519 | +0.62% | 2.4만 |
|---|
| 2025.10.10 | ₩47,959 | ₩47,959 | ₩46,532 | ₩46,545 | -2.95% | 3.4만 |
|---|