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 | ₩51,600 | ₩51,600 | ₩51,319 | ₩51,453 | -0.28% | 4.8만 |
| 2026.10.08 | ₩51,466 | ₩51,466 | ₩50,933 | ₩51,119 | -0.67% | 6.5만 |
| 2026.10.07 | ₩51,199 | ₩51,706 | ₩51,199 | ₩51,480 | +0.55% | 4.1만 |
| 2026.10.06 | ₩51,893 | ₩52,400 | ₩51,893 | ₩52,133 | +0.46% | 3.4만 |
| 2026.10.05 | ₩51,793 | ₩52,280 | ₩51,793 | ₩52,227 | +0.84% | 5만 |
| 2026.10.02 | ₩51,640 | ₩51,653 | ₩51,293 | ₩51,493 | -0.28% | 3.4만 |
| 2026.10.01 | ₩51,346 | ₩51,346 | ₩50,759 | ₩51,013 | -0.65% | 4.5만 |
| 2026.09.30 | ₩51,440 | ₩51,893 | ₩51,333 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩51,333 |
| -0.21% |
| 5.6만 |
| 2026.09.29 | ₩51,279 | ₩51,880 | ₩51,279 | ₩51,750 | +0.92% | 6.9만 |
|---|
| 2026.09.28 | ₩51,800 | ₩52,093 | ₩51,574 | ₩51,960 | +0.31% | 4.8만 |
|---|
| 2026.09.25 | ₩51,746 | ₩52,133 | ₩51,701 | ₩52,040 | +0.57% | 6.1만 |
|---|
| 2026.09.24 | ₩51,746 | ₩51,920 | ₩51,413 | ₩51,626 | -0.23% | 6.5만 |
|---|
| 2026.09.23 | ₩52,280 | ₩52,280 | ₩51,640 | ₩51,987 | -0.56% | 4.6만 |
|---|
| 2026.09.22 | ₩52,707 | ₩52,801 | ₩52,467 | ₩52,650 | -0.11% | 4.1만 |
|---|
| 2026.09.21 | ₩52,113 | ₩52,520 | ₩52,100 | ₩52,520 | +0.78% | 4.9만 |
|---|
| 2026.09.18 | ₩51,333 | ₩51,827 | ₩51,333 | ₩51,827 | +0.96% | 4.4만 |
|---|
| 2026.09.17 | ₩51,867 | ₩52,173 | ₩51,760 | ₩51,973 | +0.21% | 6.2만 |
|---|
| 2026.09.16 | ₩51,600 | ₩51,920 | ₩51,246 | ₩51,493 | -0.21% | 5.2만 |
|---|
| 2026.09.15 | ₩51,720 | ₩51,787 | ₩51,446 | ₩51,577 | -0.28% | 4.8만 |
|---|
| 2026.09.14 | ₩51,560 | ₩52,187 | ₩51,560 | ₩51,937 | +0.73% | 3.9만 |
|---|
| 2026.09.11 | ₩51,920 | ₩52,427 | ₩51,920 | ₩52,307 | +0.75% | 5.4만 |
|---|
| 2026.09.10 | ₩51,546 | ₩52,067 | ₩51,546 | ₩51,848 | +0.59% | 7.1만 |
|---|
| 2026.09.09 | ₩52,414 | ₩52,587 | ₩52,254 | ₩52,307 | -0.20% | 6.6만 |
|---|
| 2026.09.08 | ₩53,067 | ₩53,174 | ₩52,809 | ₩52,861 | -0.39% | 4.4만 |
|---|
| 2026.09.04 | ₩52,921 | ₩53,241 | ₩52,787 | ₩53,121 | +0.38% | 6.2만 |
|---|
| 2026.09.03 | ₩52,560 | ₩52,987 | ₩52,515 | ₩52,855 | +0.56% | 8.3만 |
|---|
| 2026.09.02 | ₩52,173 | ₩53,441 | ₩52,173 | ₩52,435 | +0.50% | 7.3만 |
|---|
| 2026.09.01 | ₩52,394 | ₩52,507 | ₩52,040 | ₩52,080 | -0.60% | 4.5만 |
|---|
| 2026.08.31 | ₩52,334 | ₩52,841 | ₩52,334 | ₩52,427 | +0.18% | 7.5만 |
|---|
| 2026.08.28 | ₩52,787 | ₩53,208 | ₩52,574 | ₩52,641 | -0.28% | 18.9만 |
|---|
| 2026.08.27 | ₩52,974 | ₩53,081 | ₩52,723 | ₩53,081 | +0.20% | 8.8만 |
|---|
| 2026.08.26 | ₩53,142 | ₩53,281 | ₩52,894 | ₩52,913 | -0.43% | 5.8만 |
|---|
| 2026.08.25 | ₩52,494 | ₩53,281 | ₩52,494 | ₩53,142 | +1.24% | 8.5만 |
|---|
| 2026.08.24 | ₩52,734 | ₩52,987 | ₩52,575 | ₩52,841 | +0.20% | 4만 |
|---|
| 2026.08.21 | ₩52,971 | ₩53,121 | ₩52,889 | ₩53,062 | +0.17% | 7만 |
|---|
| 2026.08.20 | ₩52,492 | ₩52,721 | ₩52,347 | ₩52,454 | -0.07% | 5.2만 |
|---|
| 2026.08.19 | ₩52,721 | ₩52,841 | ₩52,520 | ₩52,547 | -0.33% | 3.6만 |
|---|
| 2026.08.18 | ₩52,440 | ₩52,600 | ₩52,220 | ₩52,295 | -0.28% | 4.2만 |
|---|
| 2026.08.17 | ₩52,929 | ₩53,188 | ₩52,887 | ₩53,006 | +0.15% | 5.8만 |
|---|
| 2026.08.14 | ₩52,721 | ₩53,374 | ₩52,721 | ₩52,854 | +0.25% | 5만 |
|---|
| 2026.08.13 | ₩52,961 | ₩53,241 | ₩52,921 | ₩52,921 | -0.08% | 3.5만 |
|---|
| 2026.08.12 | ₩53,214 | ₩53,254 | ₩52,921 | ₩52,934 | -0.53% | 3.4만 |
|---|
| 2026.08.11 | ₩53,374 | ₩53,641 | ₩52,947 | ₩53,214 | -0.30% | 6.7만 |
|---|
| 2026.08.10 | ₩53,241 | ₩53,548 | ₩53,054 | ₩53,441 | +0.38% | 3.9만 |
|---|
| 2026.08.07 | ₩52,954 | ₩53,521 | ₩52,881 | ₩53,370 | +0.79% | 4.6만 |
|---|
| 2026.08.06 | ₩52,947 | ₩53,174 | ₩52,761 | ₩52,794 | -0.29% | 3.4만 |
|---|
| 2026.08.05 | ₩52,841 | ₩53,081 | ₩52,721 | ₩52,862 | +0.04% | 7.5만 |
|---|
| 2026.08.04 | ₩52,294 | ₩53,041 | ₩52,294 | ₩52,925 | +1.21% | 4만 |
|---|
| 2026.08.03 | ₩51,880 | ₩52,534 | ₩51,880 | ₩52,534 | +1.26% | 5.8만 |
|---|
| 2026.07.31 | ₩52,000 | ₩52,200 | ₩51,973 | ₩52,133 | +0.26% | 3.3만 |
|---|
| 2026.07.30 | ₩51,875 | ₩52,347 | ₩51,720 | ₩52,347 | +0.91% | 3.2만 |
|---|
| 2026.07.29 | ₩50,719 | ₩51,239 | ₩50,639 | ₩51,186 | +0.92% | 2.7만 |
|---|
| 2026.07.28 | ₩50,746 | ₩51,360 | ₩50,706 | ₩51,173 | +0.84% | 8.6만 |
|---|
| 2026.07.27 | ₩51,693 | ₩52,707 | ₩50,966 | ₩51,173 | -1.01% | 17.8만 |
|---|
| 2026.07.24 | ₩50,806 | ₩51,159 | ₩50,692 | ₩50,832 | +0.05% | 3.9만 |
|---|
| 2026.07.23 | ₩51,013 | ₩51,013 | ₩50,599 | ₩50,666 | -0.68% | 4.8만 |
|---|
| 2026.07.22 | ₩51,540 | ₩51,573 | ₩51,426 | ₩51,457 | -0.16% | 3.8만 |
|---|
| 2026.07.21 | ₩51,119 | ₩51,600 | ₩50,839 | ₩51,496 | +0.74% | 10.1만 |
|---|
| 2026.07.20 | ₩50,973 | ₩52,667 | ₩50,866 | ₩50,892 | -0.16% | 4.9만 |
|---|
| 2026.07.17 | ₩50,612 | ₩51,119 | ₩50,612 | ₩51,015 | +0.80% | 5.2만 |
|---|
| 2026.07.16 | ₩50,866 | ₩51,800 | ₩50,866 | ₩51,360 | +0.97% | 6.6만 |
|---|
| 2026.07.15 | ₩51,638 | ₩51,706 | ₩51,333 | ₩51,686 | +0.09% | 4.9만 |
|---|
| 2026.07.14 | ₩51,600 | ₩51,626 | ₩51,279 | ₩51,440 | -0.31% | 4.7만 |
|---|
| 2026.07.13 | ₩50,986 | ₩51,506 | ₩50,359 | ₩51,253 | +0.52% | 4.7만 |
|---|
| 2026.07.10 | ₩51,279 | ₩51,960 | ₩51,279 | ₩51,853 | +1.12% | 5.8만 |
|---|
| 2026.07.09 | ₩51,106 | ₩52,636 | ₩51,106 | ₩51,827 | +1.41% | 12.7만 |
|---|
| 2026.07.08 | ₩51,253 | ₩52,440 | ₩51,159 | ₩51,746 | +0.96% | 158.5만 |
|---|
| 2026.07.07 | ₩51,560 | ₩51,787 | ₩51,293 | ₩51,466 | -0.18% | 3.6만 |
|---|
| 2026.07.06 | ₩51,373 | ₩52,240 | ₩51,373 | ₩52,173 | +1.56% | 3만 |
|---|
| 2026.07.02 | ₩51,947 | ₩52,020 | ₩51,039 | ₩51,420 | -1.01% | 3.3만 |
|---|
| 2026.07.01 | ₩50,926 | ₩51,213 | ₩50,606 | ₩50,986 | +0.12% | 9.7만 |
|---|
| 2026.06.30 | ₩50,519 | ₩51,720 | ₩50,519 | ₩51,720 | +2.38% | 9.2만 |
|---|
| 2026.06.29 | ₩50,750 | ₩51,199 | ₩50,544 | ₩51,106 | +0.70% | 2.6만 |
|---|
| 2026.06.26 | ₩50,265 | ₩50,732 | ₩50,119 | ₩50,652 | +0.77% | 3.2만 |
|---|
| 2026.06.25 | ₩50,732 | ₩51,053 | ₩50,586 | ₩50,783 | +0.10% | 8.3만 |
|---|
| 2026.06.24 | ₩50,572 | ₩50,799 | ₩50,412 | ₩50,546 | -0.05% | 2.8만 |
|---|
| 2026.06.23 | ₩50,892 | ₩51,039 | ₩50,037 | ₩50,774 | -0.23% | 4.3만 |
|---|
| 2026.06.22 | ₩51,426 | ₩51,960 | ₩51,426 | ₩51,730 | +0.59% | 4.2만 |
|---|
| 2026.06.18 | ₩51,079 | ₩51,880 | ₩51,079 | ₩51,880 | +1.57% | 2.7만 |
|---|
| 2026.06.17 | ₩51,560 | ₩52,173 | ₩51,013 | ₩51,277 | -0.55% | 3.7만 |
|---|
| 2026.06.16 | ₩51,746 | ₩51,853 | ₩51,453 | ₩51,640 | -0.21% | 8.9만 |
|---|
| 2026.06.15 | ₩52,294 | ₩52,294 | ₩51,760 | ₩51,933 | -0.69% | 4만 |
|---|
| 2026.06.12 | ₩50,959 | ₩51,493 | ₩50,919 | ₩51,384 | +0.83% | 5.9만 |
|---|
| 2026.06.11 | ₩49,625 | ₩51,159 | ₩49,625 | ₩51,146 | +3.07% | 5.2만 |
|---|
| 2026.06.10 | ₩50,052 | ₩50,492 | ₩49,632 | ₩49,632 | -0.84% | 2.5만 |
|---|
| 2026.06.09 | ₩50,986 | ₩50,986 | ₩49,478 | ₩50,612 | -0.73% | 6.1만 |
|---|
| 2026.06.08 | ₩50,706 | ₩50,706 | ₩50,265 | ₩50,265 | -0.87% | 3.8만 |
|---|
| 2026.06.05 | ₩51,053 | ₩51,053 | ₩50,038 | ₩50,292 | -1.49% | 4.9만 |
|---|
| 2026.06.04 | ₩51,053 | ₩51,800 | ₩51,053 | ₩51,760 | +1.39% | 7.1만 |
|---|
| 2026.06.03 | ₩51,546 | ₩51,546 | ₩51,130 | ₩51,223 | -0.63% | 3.1만 |
|---|
| 2026.06.02 | ₩51,640 | ₩52,027 | ₩51,626 | ₩52,011 | +0.72% | 4.2만 |
|---|
| 2026.06.01 | ₩51,066 | ₩51,787 | ₩51,006 | ₩51,253 | +0.37% | 6.5만 |
|---|
| 2026.05.29 | ₩51,286 | ₩51,453 | ₩51,079 | ₩51,079 | -0.40% | 2.8만 |
|---|
| 2026.05.28 | ₩50,559 | ₩51,360 | ₩50,559 | ₩51,303 | +1.47% | 2.6만 |
|---|
| 2026.05.27 | ₩51,213 | ₩51,373 | ₩51,053 | ₩51,360 | +0.29% | 5.6만 |
|---|
| 2026.05.26 | ₩51,173 | ₩51,373 | ₩51,029 | ₩51,333 | +0.31% | 8.1만 |
|---|
| 2026.05.22 | ₩50,265 | ₩51,159 | ₩50,265 | ₩50,492 | +0.45% | 6.2만 |
|---|
| 2026.05.21 | ₩50,305 | ₩50,959 | ₩50,132 | ₩50,772 | +0.93% | 6.6만 |
|---|
| 2026.05.20 | ₩49,892 | ₩50,706 | ₩49,892 | ₩50,532 | +1.28% | 7.3만 |
|---|
| 2026.05.19 | ₩50,159 | ₩50,159 | ₩49,638 | ₩49,878 | -0.56% | 4.4만 |
|---|
| 2026.05.18 | ₩49,905 | ₩50,165 | ₩49,732 | ₩49,958 | +0.11% | 6.8만 |
|---|
| 2026.05.15 | ₩49,892 | ₩50,172 | ₩49,718 | ₩49,718 | -0.35% | 5.3만 |
|---|
| 2026.05.14 | ₩50,679 | ₩51,213 | ₩50,612 | ₩50,959 | +0.55% | 9.4만 |
|---|
| 2026.05.13 | ₩50,359 | ₩51,013 | ₩50,359 | ₩50,799 | +0.87% | 5.1만 |
|---|
| 2026.05.12 | ₩50,359 | ₩50,586 | ₩49,865 | ₩50,579 | +0.44% | 5.6만 |
|---|
| 2026.05.11 | ₩50,719 | ₩51,026 | ₩50,719 | ₩50,812 | +0.18% | 3.4만 |
|---|
| 2026.05.08 | ₩50,986 | ₩51,133 | ₩50,866 | ₩51,063 | +0.15% | 3.6만 |
|---|
| 2026.05.07 | ₩51,573 | ₩51,573 | ₩50,852 | ₩50,959 | -1.19% | 5.9만 |
|---|
| 2026.05.06 | ₩51,226 | ₩51,720 | ₩51,199 | ₩51,633 | +0.79% | 8.9만 |
|---|
| 2026.05.05 | ₩49,838 | ₩50,292 | ₩49,812 | ₩49,998 | +0.32% | 9.5만 |
|---|
| 2026.05.04 | ₩50,038 | ₩50,045 | ₩49,478 | ₩49,672 | -0.73% | 12만 |
|---|
| 2026.05.01 | ₩49,998 | ₩50,479 | ₩49,998 | ₩50,201 | +0.41% | 5.6만 |
|---|
| 2026.04.30 | ₩49,558 | ₩50,192 | ₩49,523 | ₩50,192 | +1.28% | 3.1만 |
|---|
| 2026.04.29 | ₩49,131 | ₩49,451 | ₩49,092 | ₩49,171 | +0.08% | 4.2만 |
|---|
| 2026.04.28 | ₩49,494 | ₩49,658 | ₩49,291 | ₩49,431 | -0.13% | 4.4만 |
|---|
| 2026.04.27 | ₩49,985 | ₩50,532 | ₩49,825 | ₩49,958 | -0.05% | 4.7만 |
|---|
| 2026.04.24 | ₩50,020 | ₩50,225 | ₩49,812 | ₩50,079 | +0.12% | 5.3만 |
|---|
| 2026.04.23 | ₩49,718 | ₩50,025 | ₩49,091 | ₩49,451 | -0.54% | 4만 |
|---|
| 2026.04.22 | ₩50,065 | ₩50,145 | ₩49,892 | ₩50,012 | -0.11% | 2.6만 |
|---|
| 2026.04.21 | ₩50,092 | ₩50,612 | ₩49,705 | ₩49,718 | -0.75% | 4.6만 |
|---|
| 2026.04.20 | ₩50,479 | ₩50,852 | ₩50,479 | ₩50,626 | +0.29% | 3.7만 |
|---|
| 2026.04.17 | ₩50,986 | ₩51,253 | ₩50,879 | ₩51,013 | +0.05% | 2.6만 |
|---|
| 2026.04.16 | ₩50,119 | ₩50,359 | ₩50,025 | ₩50,212 | +0.19% | 5.1만 |
|---|
| 2026.04.15 | ₩50,305 | ₩50,385 | ₩50,105 | ₩50,232 | -0.15% | 4.5만 |
|---|
| 2026.04.14 | ₩49,932 | ₩50,626 | ₩49,932 | ₩50,586 | +1.31% | 4.5만 |
|---|
| 2026.04.13 | ₩49,358 | ₩49,985 | ₩49,305 | ₩49,878 | +1.05% | 5.7만 |
|---|
| 2026.04.10 | ₩49,942 | ₩50,005 | ₩49,558 | ₩49,612 | -0.66% | 5.1만 |
|---|
| 2026.04.09 | ₩49,305 | ₩49,692 | ₩49,011 | ₩49,451 | +0.30% | 7.5만 |
|---|
| 2026.04.08 | ₩49,385 | ₩49,745 | ₩49,318 | ₩49,545 | +0.32% | 6만 |
|---|
| 2026.04.07 | ₩47,403 | ₩47,663 | ₩46,872 | ₩47,530 | +0.27% | 9.9만 |
|---|
| 2026.04.06 | ₩47,530 | ₩47,757 | ₩47,423 | ₩47,530 | 0.00% | 4.5만 |
|---|
| 2026.04.02 | ₩46,489 | ₩47,543 | ₩46,489 | ₩47,477 | +2.12% | 6.6만 |
|---|
| 2026.04.01 | ₩47,530 | ₩48,077 | ₩47,530 | ₩47,637 | +0.22% | 5만 |
|---|
| 2026.03.31 | ₩46,196 | ₩47,063 | ₩46,182 | ₩47,036 | +1.82% | 7.3만 |
|---|
| 2026.03.30 | ₩45,889 | ₩45,955 | ₩45,368 | ₩45,544 | -0.75% | 7.1만 |
|---|
| 2026.03.27 | ₩45,942 | ₩46,089 | ₩45,675 | ₩45,688 | -0.55% | 8.8만 |
|---|
| 2026.03.26 | ₩46,529 | ₩46,929 | ₩46,089 | ₩46,089 | -0.95% | 7.3만 |
|---|
| 2026.03.25 | ₩47,143 | ₩47,543 | ₩47,096 | ₩47,210 | +0.14% | 5만 |
|---|
| 2026.03.24 | ₩45,915 | ₩46,809 | ₩45,915 | ₩46,569 | +1.42% | 6.7만 |
|---|
| 2026.03.23 | ₩46,502 | ₩47,118 | ₩46,369 | ₩46,609 | +0.23% | 7.1만 |
|---|
| 2026.03.20 | ₩46,389 | ₩46,389 | ₩45,542 | ₩45,648 | -1.60% | 6.3만 |
|---|
| 2026.03.19 | ₩46,329 | ₩47,156 | ₩46,329 | ₩46,879 | +1.19% | 7.2만 |
|---|
| 2026.03.18 | ₩47,797 | ₩47,843 | ₩47,116 | ₩47,116 | -1.42% | 4.8만 |
|---|
| 2026.03.17 | ₩47,743 | ₩48,411 | ₩47,743 | ₩48,206 | +0.97% | 4.9만 |
|---|
| 2026.03.16 | ₩47,970 | ₩48,184 | ₩47,717 | ₩48,144 | +0.36% | 7만 |
|---|
| 2026.03.13 | ₩47,530 | ₩47,944 | ₩47,050 | ₩47,290 | -0.51% | 7만 |
|---|
| 2026.03.12 | ₩47,944 | ₩47,974 | ₩47,410 | ₩47,463 | -1.00% | 6.1만 |
|---|
| 2026.03.11 | ₩48,170 | ₩48,704 | ₩48,170 | ₩48,704 | +1.11% | 4.9만 |
|---|
| 2026.03.10 | ₩48,371 | ₩49,458 | ₩48,371 | ₩48,811 | +0.91% | 6.5만 |
|---|
| 2026.03.09 | ₩46,969 | ₩48,437 | ₩46,903 | ₩48,331 | +2.90% | 4.2만 |
|---|
| 2026.03.06 | ₩47,330 | ₩48,170 | ₩47,330 | ₩47,850 | +1.10% | 3.1만 |
|---|
| 2026.03.05 | ₩48,371 | ₩48,962 | ₩47,989 | ₩48,361 | -0.02% | 5.6만 |
|---|
| 2026.03.04 | ₩48,824 | ₩49,678 | ₩48,824 | ₩49,345 | +1.07% | 3.9만 |
|---|
| 2026.03.03 | ₩48,918 | ₩49,345 | ₩47,984 | ₩49,158 | +0.49% | 5만 |
|---|
| 2026.03.02 | ₩49,972 | ₩50,946 | ₩49,850 | ₩50,465 | +0.99% | 4.5만 |
|---|
| 2026.02.27 | ₩51,173 | ₩51,706 | ₩51,173 | ₩51,400 | +0.44% | 3.8만 |
|---|
| 2026.02.26 | ₩51,827 | ₩51,827 | ₩51,239 | ₩51,614 | -0.41% | 3.2만 |
|---|
| 2026.02.25 | ₩51,706 | ₩52,120 | ₩51,706 | ₩52,000 | +0.57% | 3.9만 |
|---|
| 2026.02.24 | ₩51,533 | ₩51,760 | ₩51,405 | ₩51,626 | +0.18% | 8.6만 |
|---|
| 2026.02.23 | ₩51,333 | ₩51,827 | ₩51,159 | ₩51,299 | -0.06% | 5.8만 |
|---|
| 2026.02.20 | ₩50,612 | ₩51,720 | ₩50,612 | ₩51,606 | +1.96% | 5.7만 |
|---|
| 2026.02.19 | ₩50,892 | ₩51,159 | ₩50,852 | ₩50,986 | +0.18% | 4.6만 |
|---|
| 2026.02.18 | ₩50,866 | ₩51,586 | ₩50,866 | ₩51,319 | +0.89% | 7.6만 |
|---|
| 2026.02.17 | ₩50,866 | ₩51,306 | ₩50,731 | ₩51,013 | +0.29% | 7.1만 |
|---|
| 2026.02.13 | ₩51,033 | ₩51,400 | ₩50,959 | ₩51,133 | +0.20% | 6만 |
|---|
| 2026.02.12 | ₩51,787 | ₩51,813 | ₩51,053 | ₩51,356 | -0.83% | 6.1만 |
|---|
| 2026.02.11 | ₩51,560 | ₩51,987 | ₩51,426 | ₩51,733 | +0.34% | 5.6만 |
|---|
| 2026.02.10 | ₩51,146 | ₩51,573 | ₩51,146 | ₩51,333 | +0.37% | 4.9만 |
|---|
| 2026.02.09 | ₩50,759 | ₩51,373 | ₩50,759 | ₩51,186 | +0.84% | 4.9만 |
|---|
| 2026.02.06 | ₩50,385 | ₩50,812 | ₩50,385 | ₩50,799 | +0.82% | 4.8만 |
|---|
| 2026.02.05 | ₩49,158 | ₩49,838 | ₩49,158 | ₩49,595 | +0.89% | 5.3만 |
|---|
| 2026.02.04 | ₩50,425 | ₩50,492 | ₩49,585 | ₩50,012 | -0.82% | 6만 |
|---|
| 2026.02.03 | ₩50,052 | ₩50,385 | ₩49,591 | ₩50,005 | -0.09% | 7.3만 |
|---|
| 2026.02.02 | ₩50,079 | ₩51,079 | ₩50,063 | ₩50,385 | +0.61% | 6만 |
|---|
| 2026.01.30 | ₩50,332 | ₩50,372 | ₩49,726 | ₩49,785 | -1.09% | 3만 |
|---|
| 2026.01.29 | ₩50,519 | ₩50,826 | ₩49,954 | ₩50,532 | +0.03% | 4.3만 |
|---|
| 2026.01.28 | ₩50,345 | ₩50,704 | ₩50,292 | ₩50,449 | +0.21% | 5.8만 |
|---|
| 2026.01.27 | ₩50,586 | ₩50,852 | ₩50,492 | ₩50,794 | +0.41% | 7.2만 |
|---|
| 2026.01.26 | ₩49,665 | ₩50,239 | ₩49,665 | ₩50,143 | +0.96% | 7.8만 |
|---|
| 2026.01.23 | ₩49,598 | ₩49,852 | ₩49,545 | ₩49,758 | +0.32% | 5.3만 |
|---|
| 2026.01.22 | ₩49,251 | ₩49,692 | ₩49,251 | ₩49,557 | +0.62% | 5만 |
|---|
| 2026.01.21 | ₩48,717 | ₩49,379 | ₩48,717 | ₩49,158 | +0.90% | 6만 |
|---|
| 2026.01.20 | ₩48,557 | ₩49,051 | ₩48,517 | ₩48,731 | +0.36% | 8.2만 |
|---|
| 2026.01.16 | ₩49,411 | ₩49,612 | ₩49,381 | ₩49,438 | +0.05% | 2.9만 |
|---|
| 2026.01.15 | ₩49,778 | ₩49,932 | ₩49,531 | ₩49,531 | -0.50% | 4.1만 |
|---|
| 2026.01.14 | ₩49,251 | ₩49,505 | ₩49,251 | ₩49,397 | +0.30% | 3.6만 |
|---|
| 2026.01.13 | ₩49,358 | ₩49,644 | ₩49,198 | ₩49,281 | -0.16% | 7.7만 |
|---|
| 2026.01.12 | ₩49,345 | ₩49,836 | ₩49,291 | ₩49,585 | +0.49% | 7.7만 |
|---|
| 2026.01.09 | ₩48,958 | ₩49,064 | ₩48,750 | ₩48,944 | -0.03% | 6.6만 |
|---|
| 2026.01.08 | ₩48,544 | ₩48,731 | ₩48,384 | ₩48,731 | +0.38% | 7.5만 |
|---|
| 2026.01.07 | ₩48,651 | ₩48,731 | ₩48,504 | ₩48,504 | -0.30% | 3.5만 |
|---|
| 2026.01.06 | ₩48,704 | ₩49,104 | ₩48,704 | ₩48,915 | +0.43% | 5.8만 |
|---|
| 2026.01.05 | ₩48,331 | ₩48,891 | ₩48,308 | ₩48,721 | +0.81% | 4.5만 |
|---|
| 2026.01.02 | ₩47,783 | ₩48,317 | ₩47,783 | ₩48,214 | +0.90% | 3.5만 |
|---|
| 2025.12.31 | ₩48,010 | ₩48,010 | ₩47,383 | ₩47,383 | -1.31% | 3.1만 |
|---|
| 2025.12.30 | ₩47,637 | ₩47,770 | ₩47,570 | ₩47,686 | +0.10% | 4.2만 |
|---|
| 2025.12.29 | ₩47,677 | ₩47,677 | ₩47,356 | ₩47,483 | -0.41% | 4.3만 |
|---|
| 2025.12.26 | ₩47,597 | ₩47,783 | ₩47,543 | ₩47,663 | +0.14% | 7만 |
|---|
| 2025.12.24 | ₩47,703 | ₩47,823 | ₩47,597 | ₩47,770 | +0.14% | 25.8만 |
|---|
| 2025.12.23 | ₩47,677 | ₩47,677 | ₩47,276 | ₩47,370 | -0.64% | 3.8만 |
|---|
| 2025.12.22 | ₩48,851 | ₩49,011 | ₩48,784 | ₩48,878 | +0.05% | 5.5만 |
|---|
| 2025.12.19 | ₩48,451 | ₩48,998 | ₩48,451 | ₩48,651 | +0.41% | 3.4만 |
|---|
| 2025.12.18 | ₩48,170 | ₩48,608 | ₩48,170 | ₩48,531 | +0.75% | 5.1만 |
|---|
| 2025.12.17 | ₩48,424 | ₩48,589 | ₩47,904 | ₩47,917 | -1.05% | 5.2만 |
|---|
| 2025.12.16 | ₩48,971 | ₩48,971 | ₩48,237 | ₩48,373 | -1.22% | 5만 |
|---|
| 2025.12.15 | ₩49,371 | ₩49,371 | ₩48,637 | ₩48,651 | -1.46% | 11만 |
|---|
| 2025.12.12 | ₩48,824 | ₩49,080 | ₩48,411 | ₩48,544 | -0.57% | 9.1만 |
|---|
| 2025.12.11 | ₩48,571 | ₩49,104 | ₩48,571 | ₩48,958 | +0.80% | 3.1만 |
|---|
| 2025.12.10 | ₩48,184 | ₩48,958 | ₩48,184 | ₩48,748 | +1.17% | 2.6만 |
|---|
| 2025.12.09 | ₩48,344 | ₩48,411 | ₩48,237 | ₩48,237 | -0.22% | 4.3만 |
|---|
| 2025.12.08 | ₩48,224 | ₩48,531 | ₩48,184 | ₩48,384 | +0.33% | 7.2만 |
|---|
| 2025.12.05 | ₩48,704 | ₩48,903 | ₩48,304 | ₩48,304 | -0.82% | 4.4만 |
|---|
| 2025.12.04 | ₩48,304 | ₩48,664 | ₩48,304 | ₩48,428 | +0.26% | 5.3만 |
|---|
| 2025.12.03 | ₩48,277 | ₩48,491 | ₩48,210 | ₩48,477 | +0.41% | 4.4만 |
|---|
| 2025.12.02 | ₩47,863 | ₩48,237 | ₩47,863 | ₩48,237 | +0.78% | 5.1만 |
|---|
| 2025.12.01 | ₩47,757 | ₩48,237 | ₩47,757 | ₩47,957 | +0.42% | 2.4만 |
|---|
| 2025.11.28 | ₩47,997 | ₩48,277 | ₩47,997 | ₩48,090 | +0.19% | 3만 |
|---|
| 2025.11.26 | ₩47,933 | ₩48,184 | ₩47,743 | ₩47,948 | +0.03% | 4.8만 |
|---|
| 2025.11.25 | ₩46,983 | ₩47,543 | ₩46,983 | ₩47,503 | +1.11% | 6.3만 |
|---|
| 2025.11.24 | ₩46,863 | ₩47,183 | ₩46,809 | ₩46,929 | +0.14% | 5.7만 |
|---|
| 2025.11.21 | ₩46,756 | ₩47,010 | ₩46,249 | ₩46,843 | +0.19% | 6.3만 |
|---|
| 2025.11.20 | ₩47,730 | ₩47,730 | ₩46,142 | ₩46,142 | -3.33% | 6.2만 |
|---|
| 2025.11.19 | ₩46,849 | ₩47,216 | ₩46,703 | ₩46,903 | +0.11% | 3.6만 |
|---|
| 2025.11.18 | ₩46,863 | ₩47,343 | ₩46,743 | ₩47,080 | +0.46% | 3.8만 |
|---|
| 2025.11.17 | ₩47,610 | ₩47,997 | ₩47,370 | ₩47,566 | -0.09% | 5.6만 |
|---|
| 2025.11.14 | ₩47,997 | ₩48,409 | ₩47,997 | ₩48,054 | +0.12% | 4.5만 |
|---|
| 2025.11.13 | ₩48,357 | ₩48,858 | ₩48,210 | ₩48,371 | +0.03% | 5.4만 |
|---|
| 2025.11.12 | ₩48,851 | ₩48,998 | ₩48,704 | ₩48,744 | -0.22% | 3.7만 |
|---|
| 2025.11.11 | ₩48,424 | ₩48,904 | ₩48,424 | ₩48,655 | +0.48% | 3.9만 |
|---|
| 2025.11.10 | ₩48,024 | ₩48,477 | ₩48,024 | ₩48,411 | +0.81% | 3.7만 |
|---|
| 2025.11.07 | ₩47,396 | ₩47,717 | ₩47,263 | ₩47,697 | +0.63% | 6.1만 |
|---|
| 2025.11.06 | ₩48,132 | ₩48,132 | ₩47,677 | ₩47,790 | -0.71% | 3만 |
|---|
| 2025.11.05 | ₩47,396 | ₩48,090 | ₩47,396 | ₩47,997 | +1.27% | 6.4만 |
|---|
| 2025.11.04 | ₩47,743 | ₩47,930 | ₩47,503 | ₩47,503 | -0.50% | 5.6만 |
|---|
| 2025.11.03 | ₩48,210 | ₩48,411 | ₩48,137 | ₩48,157 | -0.11% | 3.9만 |
|---|
| 2025.10.31 | ₩47,917 | ₩48,197 | ₩47,917 | ₩48,050 | +0.28% | 4.7만 |
|---|
| 2025.10.30 | ₩48,130 | ₩48,477 | ₩48,130 | ₩48,130 | 0.00% | 4.3만 |
|---|
| 2025.10.29 | ₩49,185 | ₩49,185 | ₩48,424 | ₩48,531 | -1.33% | 5.6만 |
|---|
| 2025.10.28 | ₩48,664 | ₩48,878 | ₩48,544 | ₩48,878 | +0.44% | 8.2만 |
|---|
| 2025.10.27 | ₩48,397 | ₩48,758 | ₩48,397 | ₩48,645 | +0.51% | 6.7만 |
|---|
| 2025.10.24 | ₩48,184 | ₩48,371 | ₩48,184 | ₩48,317 | +0.28% | 6만 |
|---|
| 2025.10.23 | ₩47,677 | ₩48,197 | ₩47,677 | ₩48,068 | +0.82% | 3.8만 |
|---|
| 2025.10.22 | ₩48,250 | ₩48,250 | ₩47,490 | ₩47,770 | -1.00% | 4.8만 |
|---|
| 2025.10.21 | ₩47,944 | ₩48,210 | ₩47,810 | ₩47,810 | -0.28% | 17만 |
|---|
| 2025.10.20 | ₩48,181 | ₩48,531 | ₩48,130 | ₩48,377 | +0.41% | 4만 |
|---|
| 2025.10.17 | ₩47,490 | ₩48,090 | ₩47,490 | ₩48,037 | +1.15% | 5.5만 |
|---|
| 2025.10.16 | ₩47,863 | ₩48,197 | ₩47,637 | ₩47,770 | -0.20% | 3.7만 |
|---|
| 2025.10.15 | ₩47,517 | ₩48,010 | ₩47,471 | ₩47,707 | +0.40% | 4.5만 |
|---|
| 2025.10.14 | ₩46,943 | ₩47,690 | ₩46,943 | ₩47,290 | +0.74% | 4.9만 |
|---|
| 2025.10.13 | ₩47,236 | ₩47,623 | ₩47,236 | ₩47,530 | +0.62% | 2.4만 |
|---|
| 2025.10.10 | ₩47,970 | ₩47,970 | ₩46,542 | ₩46,556 | -2.95% | 3.4만 |
|---|