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 | ₩51,670 | ₩51,670 | ₩51,389 | ₩51,523 | -0.28% | 4.8만 |
| 2026.10.08 | ₩51,536 | ₩51,536 | ₩51,002 | ₩51,189 | -0.67% | 6.5만 |
| 2026.10.07 | ₩51,269 | ₩51,777 | ₩51,269 | ₩51,550 | +0.55% | 4.1만 |
| 2026.10.06 | ₩51,964 | ₩52,472 | ₩51,964 | ₩52,205 | +0.46% | 3.4만 |
| 2026.10.05 | ₩51,864 | ₩52,352 | ₩51,864 | ₩52,298 | +0.84% | 5만 |
| 2026.10.02 | ₩51,710 | ₩51,724 | ₩51,363 | ₩51,563 | -0.28% | 3.4만 |
| 2026.10.01 | ₩51,416 | ₩51,416 | ₩50,828 | ₩51,082 | -0.65% | 4.5만 |
| 2026.09.30 | ₩51,510 | ₩51,964 | ₩51,403 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩51,403 |
| -0.21% |
| 5.6만 |
| 2026.09.29 | ₩51,349 | ₩51,951 | ₩51,349 | ₩51,821 | +0.92% | 6.9만 |
|---|
| 2026.09.28 | ₩51,871 | ₩52,164 | ₩51,645 | ₩52,031 | +0.31% | 4.8만 |
|---|
| 2026.09.25 | ₩51,817 | ₩52,205 | ₩51,772 | ₩52,111 | +0.57% | 6.1만 |
|---|
| 2026.09.24 | ₩51,817 | ₩51,991 | ₩51,483 | ₩51,697 | -0.23% | 6.5만 |
|---|
| 2026.09.23 | ₩52,352 | ₩52,352 | ₩51,710 | ₩52,058 | -0.56% | 4.6만 |
|---|
| 2026.09.22 | ₩52,779 | ₩52,873 | ₩52,539 | ₩52,722 | -0.11% | 4.1만 |
|---|
| 2026.09.21 | ₩52,185 | ₩52,592 | ₩52,171 | ₩52,592 | +0.78% | 4.9만 |
|---|
| 2026.09.18 | ₩51,403 | ₩51,897 | ₩51,403 | ₩51,897 | +0.96% | 4.4만 |
|---|
| 2026.09.17 | ₩51,937 | ₩52,245 | ₩51,830 | ₩52,044 | +0.21% | 6.2만 |
|---|
| 2026.09.16 | ₩51,670 | ₩51,991 | ₩51,316 | ₩51,563 | -0.21% | 5.2만 |
|---|
| 2026.09.15 | ₩51,790 | ₩51,857 | ₩51,516 | ₩51,647 | -0.28% | 4.8만 |
|---|
| 2026.09.14 | ₩51,630 | ₩52,258 | ₩51,630 | ₩52,008 | +0.73% | 3.9만 |
|---|
| 2026.09.11 | ₩51,991 | ₩52,499 | ₩51,991 | ₩52,378 | +0.75% | 5.4만 |
|---|
| 2026.09.10 | ₩51,617 | ₩52,138 | ₩51,617 | ₩51,919 | +0.59% | 7.1만 |
|---|
| 2026.09.09 | ₩52,485 | ₩52,659 | ₩52,325 | ₩52,378 | -0.20% | 6.6만 |
|---|
| 2026.09.08 | ₩53,140 | ₩53,247 | ₩52,881 | ₩52,933 | -0.39% | 4.4만 |
|---|
| 2026.09.04 | ₩52,993 | ₩53,314 | ₩52,859 | ₩53,193 | +0.38% | 6.2만 |
|---|
| 2026.09.03 | ₩52,632 | ₩53,060 | ₩52,587 | ₩52,927 | +0.56% | 8.3만 |
|---|
| 2026.09.02 | ₩52,245 | ₩53,514 | ₩52,245 | ₩52,507 | +0.50% | 7.3만 |
|---|
| 2026.09.01 | ₩52,465 | ₩52,579 | ₩52,111 | ₩52,151 | -0.60% | 4.5만 |
|---|
| 2026.08.31 | ₩52,405 | ₩52,913 | ₩52,405 | ₩52,499 | +0.18% | 7.5만 |
|---|
| 2026.08.28 | ₩52,859 | ₩53,280 | ₩52,645 | ₩52,712 | -0.28% | 18.9만 |
|---|
| 2026.08.27 | ₩53,046 | ₩53,153 | ₩52,795 | ₩53,153 | +0.20% | 8.8만 |
|---|
| 2026.08.26 | ₩53,215 | ₩53,354 | ₩52,966 | ₩52,985 | -0.43% | 5.8만 |
|---|
| 2026.08.25 | ₩52,565 | ₩53,354 | ₩52,565 | ₩53,215 | +1.24% | 8.5만 |
|---|
| 2026.08.24 | ₩52,806 | ₩53,060 | ₩52,647 | ₩52,913 | +0.20% | 4만 |
|---|
| 2026.08.21 | ₩53,044 | ₩53,193 | ₩52,961 | ₩53,135 | +0.17% | 7만 |
|---|
| 2026.08.20 | ₩52,564 | ₩52,792 | ₩52,418 | ₩52,525 | -0.07% | 5.2만 |
|---|
| 2026.08.19 | ₩52,792 | ₩52,913 | ₩52,592 | ₩52,619 | -0.33% | 3.6만 |
|---|
| 2026.08.18 | ₩52,512 | ₩52,672 | ₩52,291 | ₩52,366 | -0.28% | 4.2만 |
|---|
| 2026.08.17 | ₩53,001 | ₩53,260 | ₩52,959 | ₩53,078 | +0.15% | 5.8만 |
|---|
| 2026.08.14 | ₩52,792 | ₩53,447 | ₩52,792 | ₩52,926 | +0.25% | 5만 |
|---|
| 2026.08.13 | ₩53,033 | ₩53,314 | ₩52,993 | ₩52,993 | -0.08% | 3.5만 |
|---|
| 2026.08.12 | ₩53,287 | ₩53,327 | ₩52,993 | ₩53,006 | -0.53% | 3.4만 |
|---|
| 2026.08.11 | ₩53,447 | ₩53,714 | ₩53,020 | ₩53,287 | -0.30% | 6.7만 |
|---|
| 2026.08.10 | ₩53,314 | ₩53,621 | ₩53,127 | ₩53,514 | +0.38% | 3.9만 |
|---|
| 2026.08.07 | ₩53,026 | ₩53,594 | ₩52,953 | ₩53,443 | +0.79% | 4.6만 |
|---|
| 2026.08.06 | ₩53,020 | ₩53,247 | ₩52,833 | ₩52,866 | -0.29% | 3.4만 |
|---|
| 2026.08.05 | ₩52,913 | ₩53,153 | ₩52,792 | ₩52,934 | +0.04% | 7.5만 |
|---|
| 2026.08.04 | ₩52,365 | ₩53,113 | ₩52,365 | ₩52,997 | +1.21% | 4만 |
|---|
| 2026.08.03 | ₩51,951 | ₩52,605 | ₩51,951 | ₩52,605 | +1.26% | 5.8만 |
|---|
| 2026.07.31 | ₩52,071 | ₩52,271 | ₩52,044 | ₩52,205 | +0.26% | 3.3만 |
|---|
| 2026.07.30 | ₩51,945 | ₩52,418 | ₩51,790 | ₩52,418 | +0.91% | 3.2만 |
|---|
| 2026.07.29 | ₩50,788 | ₩51,309 | ₩50,708 | ₩51,256 | +0.92% | 2.7만 |
|---|
| 2026.07.28 | ₩50,815 | ₩51,430 | ₩50,775 | ₩51,243 | +0.84% | 8.6만 |
|---|
| 2026.07.27 | ₩51,764 | ₩52,779 | ₩51,035 | ₩51,243 | -1.01% | 17.8만 |
|---|
| 2026.07.24 | ₩50,875 | ₩51,229 | ₩50,761 | ₩50,902 | +0.05% | 3.9만 |
|---|
| 2026.07.23 | ₩51,082 | ₩51,082 | ₩50,668 | ₩50,735 | -0.68% | 4.8만 |
|---|
| 2026.07.22 | ₩51,610 | ₩51,643 | ₩51,496 | ₩51,527 | -0.16% | 3.8만 |
|---|
| 2026.07.21 | ₩51,189 | ₩51,670 | ₩50,908 | ₩51,566 | +0.74% | 10.1만 |
|---|
| 2026.07.20 | ₩51,042 | ₩52,739 | ₩50,935 | ₩50,962 | -0.16% | 4.9만 |
|---|
| 2026.07.17 | ₩50,681 | ₩51,189 | ₩50,681 | ₩51,085 | +0.80% | 5.2만 |
|---|
| 2026.07.16 | ₩50,935 | ₩51,871 | ₩50,935 | ₩51,430 | +0.97% | 6.6만 |
|---|
| 2026.07.15 | ₩51,709 | ₩51,777 | ₩51,403 | ₩51,757 | +0.09% | 4.9만 |
|---|
| 2026.07.14 | ₩51,670 | ₩51,697 | ₩51,349 | ₩51,510 | -0.31% | 4.7만 |
|---|
| 2026.07.13 | ₩51,055 | ₩51,577 | ₩50,427 | ₩51,323 | +0.52% | 4.7만 |
|---|
| 2026.07.10 | ₩51,349 | ₩52,031 | ₩51,349 | ₩51,924 | +1.12% | 5.8만 |
|---|
| 2026.07.09 | ₩51,176 | ₩52,708 | ₩51,176 | ₩51,897 | +1.41% | 12.7만 |
|---|
| 2026.07.08 | ₩51,323 | ₩52,512 | ₩51,229 | ₩51,817 | +0.96% | 158.5만 |
|---|
| 2026.07.07 | ₩51,630 | ₩51,857 | ₩51,363 | ₩51,536 | -0.18% | 3.6만 |
|---|
| 2026.07.06 | ₩51,443 | ₩52,311 | ₩51,443 | ₩52,245 | +1.56% | 3만 |
|---|
| 2026.07.02 | ₩52,017 | ₩52,091 | ₩51,109 | ₩51,490 | -1.01% | 3.3만 |
|---|
| 2026.07.01 | ₩50,995 | ₩51,283 | ₩50,675 | ₩51,055 | +0.12% | 9.7만 |
|---|
| 2026.06.30 | ₩50,588 | ₩51,790 | ₩50,588 | ₩51,790 | +2.38% | 9.2만 |
|---|
| 2026.06.29 | ₩50,819 | ₩51,269 | ₩50,613 | ₩51,176 | +0.70% | 2.6만 |
|---|
| 2026.06.26 | ₩50,334 | ₩50,802 | ₩50,187 | ₩50,721 | +0.77% | 3.2만 |
|---|
| 2026.06.25 | ₩50,802 | ₩51,122 | ₩50,655 | ₩50,852 | +0.10% | 8.3만 |
|---|
| 2026.06.24 | ₩50,641 | ₩50,868 | ₩50,481 | ₩50,614 | -0.05% | 2.8만 |
|---|
| 2026.06.23 | ₩50,962 | ₩51,109 | ₩50,105 | ₩50,843 | -0.23% | 4.3만 |
|---|
| 2026.06.22 | ₩51,496 | ₩52,031 | ₩51,496 | ₩51,801 | +0.59% | 4.2만 |
|---|
| 2026.06.18 | ₩51,149 | ₩51,951 | ₩51,149 | ₩51,951 | +1.57% | 2.7만 |
|---|
| 2026.06.17 | ₩51,630 | ₩52,245 | ₩51,082 | ₩51,347 | -0.55% | 3.7만 |
|---|
| 2026.06.16 | ₩51,817 | ₩51,924 | ₩51,523 | ₩51,710 | -0.21% | 8.9만 |
|---|
| 2026.06.15 | ₩52,365 | ₩52,365 | ₩51,830 | ₩52,004 | -0.69% | 4만 |
|---|
| 2026.06.12 | ₩51,029 | ₩51,563 | ₩50,989 | ₩51,454 | +0.83% | 5.9만 |
|---|
| 2026.06.11 | ₩49,693 | ₩51,229 | ₩49,693 | ₩51,216 | +3.07% | 5.2만 |
|---|
| 2026.06.10 | ₩50,120 | ₩50,561 | ₩49,699 | ₩49,699 | -0.84% | 2.5만 |
|---|
| 2026.06.09 | ₩51,055 | ₩51,055 | ₩49,546 | ₩50,681 | -0.73% | 6.1만 |
|---|
| 2026.06.08 | ₩50,775 | ₩50,775 | ₩50,334 | ₩50,334 | -0.87% | 3.8만 |
|---|
| 2026.06.05 | ₩51,122 | ₩51,122 | ₩50,107 | ₩50,361 | -1.49% | 4.9만 |
|---|
| 2026.06.04 | ₩51,122 | ₩51,871 | ₩51,122 | ₩51,830 | +1.39% | 7.1만 |
|---|
| 2026.06.03 | ₩51,617 | ₩51,617 | ₩51,200 | ₩51,293 | -0.63% | 3.1만 |
|---|
| 2026.06.02 | ₩51,710 | ₩52,098 | ₩51,697 | ₩52,082 | +0.72% | 4.2만 |
|---|
| 2026.06.01 | ₩51,136 | ₩51,857 | ₩51,075 | ₩51,323 | +0.37% | 6.5만 |
|---|
| 2026.05.29 | ₩51,356 | ₩51,523 | ₩51,149 | ₩51,149 | -0.40% | 2.8만 |
|---|
| 2026.05.28 | ₩50,628 | ₩51,430 | ₩50,628 | ₩51,373 | +1.47% | 2.6만 |
|---|
| 2026.05.27 | ₩51,283 | ₩51,443 | ₩51,122 | ₩51,430 | +0.29% | 5.6만 |
|---|
| 2026.05.26 | ₩51,243 | ₩51,443 | ₩51,098 | ₩51,403 | +0.31% | 8.1만 |
|---|
| 2026.05.22 | ₩50,334 | ₩51,229 | ₩50,334 | ₩50,561 | +0.45% | 6.2만 |
|---|
| 2026.05.21 | ₩50,374 | ₩51,029 | ₩50,200 | ₩50,842 | +0.93% | 6.6만 |
|---|
| 2026.05.20 | ₩49,960 | ₩50,775 | ₩49,960 | ₩50,601 | +1.28% | 7.3만 |
|---|
| 2026.05.19 | ₩50,227 | ₩50,227 | ₩49,706 | ₩49,946 | -0.56% | 4.4만 |
|---|
| 2026.05.18 | ₩49,973 | ₩50,234 | ₩49,799 | ₩50,027 | +0.11% | 6.8만 |
|---|
| 2026.05.15 | ₩49,960 | ₩50,240 | ₩49,786 | ₩49,786 | -0.35% | 5.3만 |
|---|
| 2026.05.14 | ₩50,748 | ₩51,283 | ₩50,681 | ₩51,029 | +0.55% | 9.4만 |
|---|
| 2026.05.13 | ₩50,427 | ₩51,082 | ₩50,427 | ₩50,868 | +0.87% | 5.1만 |
|---|
| 2026.05.12 | ₩50,427 | ₩50,655 | ₩49,933 | ₩50,648 | +0.44% | 5.6만 |
|---|
| 2026.05.11 | ₩50,788 | ₩51,096 | ₩50,788 | ₩50,882 | +0.18% | 3.4만 |
|---|
| 2026.05.08 | ₩51,055 | ₩51,202 | ₩50,935 | ₩51,133 | +0.15% | 3.6만 |
|---|
| 2026.05.07 | ₩51,643 | ₩51,643 | ₩50,922 | ₩51,029 | -1.19% | 5.9만 |
|---|
| 2026.05.06 | ₩51,296 | ₩51,790 | ₩51,269 | ₩51,703 | +0.79% | 8.9만 |
|---|
| 2026.05.05 | ₩49,906 | ₩50,361 | ₩49,880 | ₩50,067 | +0.32% | 9.5만 |
|---|
| 2026.05.04 | ₩50,107 | ₩50,113 | ₩49,546 | ₩49,739 | -0.73% | 12만 |
|---|
| 2026.05.01 | ₩50,067 | ₩50,548 | ₩50,067 | ₩50,270 | +0.41% | 5.6만 |
|---|
| 2026.04.30 | ₩49,626 | ₩50,260 | ₩49,591 | ₩50,260 | +1.28% | 3.1만 |
|---|
| 2026.04.29 | ₩49,198 | ₩49,519 | ₩49,159 | ₩49,238 | +0.08% | 4.2만 |
|---|
| 2026.04.28 | ₩49,562 | ₩49,726 | ₩49,358 | ₩49,499 | -0.13% | 4.4만 |
|---|
| 2026.04.27 | ₩50,053 | ₩50,601 | ₩49,893 | ₩50,027 | -0.05% | 4.7만 |
|---|
| 2026.04.24 | ₩50,088 | ₩50,294 | ₩49,880 | ₩50,147 | +0.12% | 5.3만 |
|---|
| 2026.04.23 | ₩49,786 | ₩50,093 | ₩49,158 | ₩49,519 | -0.54% | 4만 |
|---|
| 2026.04.22 | ₩50,133 | ₩50,214 | ₩49,960 | ₩50,080 | -0.11% | 2.6만 |
|---|
| 2026.04.21 | ₩50,160 | ₩50,681 | ₩49,773 | ₩49,786 | -0.75% | 4.6만 |
|---|
| 2026.04.20 | ₩50,548 | ₩50,922 | ₩50,548 | ₩50,695 | +0.29% | 3.7만 |
|---|
| 2026.04.17 | ₩51,055 | ₩51,323 | ₩50,949 | ₩51,082 | +0.05% | 2.6만 |
|---|
| 2026.04.16 | ₩50,187 | ₩50,427 | ₩50,093 | ₩50,280 | +0.19% | 5.1만 |
|---|
| 2026.04.15 | ₩50,374 | ₩50,454 | ₩50,174 | ₩50,300 | -0.15% | 4.5만 |
|---|
| 2026.04.14 | ₩50,000 | ₩50,695 | ₩50,000 | ₩50,655 | +1.31% | 4.5만 |
|---|
| 2026.04.13 | ₩49,425 | ₩50,053 | ₩49,372 | ₩49,946 | +1.05% | 5.7만 |
|---|
| 2026.04.10 | ₩50,011 | ₩50,073 | ₩49,626 | ₩49,679 | -0.66% | 5.1만 |
|---|
| 2026.04.09 | ₩49,372 | ₩49,759 | ₩49,078 | ₩49,519 | +0.30% | 7.5만 |
|---|
| 2026.04.08 | ₩49,452 | ₩49,813 | ₩49,385 | ₩49,612 | +0.32% | 6만 |
|---|
| 2026.04.07 | ₩47,468 | ₩47,728 | ₩46,936 | ₩47,595 | +0.27% | 9.9만 |
|---|
| 2026.04.06 | ₩47,595 | ₩47,822 | ₩47,488 | ₩47,595 | 0.00% | 4.5만 |
|---|
| 2026.04.02 | ₩46,553 | ₩47,608 | ₩46,553 | ₩47,541 | +2.12% | 6.6만 |
|---|
| 2026.04.01 | ₩47,595 | ₩48,143 | ₩47,595 | ₩47,702 | +0.22% | 5만 |
|---|
| 2026.03.31 | ₩46,259 | ₩47,127 | ₩46,245 | ₩47,100 | +1.82% | 7.3만 |
|---|
| 2026.03.30 | ₩45,951 | ₩46,018 | ₩45,430 | ₩45,606 | -0.75% | 7.1만 |
|---|
| 2026.03.27 | ₩46,005 | ₩46,152 | ₩45,737 | ₩45,751 | -0.55% | 8.8만 |
|---|
| 2026.03.26 | ₩46,593 | ₩46,993 | ₩46,152 | ₩46,152 | -0.95% | 7.3만 |
|---|
| 2026.03.25 | ₩47,207 | ₩47,608 | ₩47,160 | ₩47,274 | +0.14% | 5만 |
|---|
| 2026.03.24 | ₩45,978 | ₩46,873 | ₩45,978 | ₩46,633 | +1.42% | 6.7만 |
|---|
| 2026.03.23 | ₩46,566 | ₩47,182 | ₩46,432 | ₩46,673 | +0.23% | 7.1만 |
|---|
| 2026.03.20 | ₩46,452 | ₩46,452 | ₩45,604 | ₩45,711 | -1.60% | 6.3만 |
|---|
| 2026.03.19 | ₩46,392 | ₩47,221 | ₩46,392 | ₩46,943 | +1.19% | 7.2만 |
|---|
| 2026.03.18 | ₩47,862 | ₩47,909 | ₩47,181 | ₩47,181 | -1.42% | 4.8만 |
|---|
| 2026.03.17 | ₩47,809 | ₩48,477 | ₩47,809 | ₩48,272 | +0.97% | 4.9만 |
|---|
| 2026.03.16 | ₩48,036 | ₩48,249 | ₩47,782 | ₩48,209 | +0.36% | 7만 |
|---|
| 2026.03.13 | ₩47,595 | ₩48,009 | ₩47,114 | ₩47,354 | -0.51% | 7만 |
|---|
| 2026.03.12 | ₩48,009 | ₩48,040 | ₩47,474 | ₩47,528 | -1.00% | 6.1만 |
|---|
| 2026.03.11 | ₩48,236 | ₩48,771 | ₩48,236 | ₩48,771 | +1.11% | 4.9만 |
|---|
| 2026.03.10 | ₩48,437 | ₩49,526 | ₩48,437 | ₩48,877 | +0.91% | 6.5만 |
|---|
| 2026.03.09 | ₩47,034 | ₩48,503 | ₩46,967 | ₩48,396 | +2.90% | 4.2만 |
|---|
| 2026.03.06 | ₩47,394 | ₩48,236 | ₩47,394 | ₩47,915 | +1.10% | 3.1만 |
|---|
| 2026.03.05 | ₩48,437 | ₩49,028 | ₩48,054 | ₩48,427 | -0.02% | 5.6만 |
|---|
| 2026.03.04 | ₩48,891 | ₩49,746 | ₩48,891 | ₩49,412 | +1.07% | 3.9만 |
|---|
| 2026.03.03 | ₩48,984 | ₩49,412 | ₩48,049 | ₩49,225 | +0.49% | 5만 |
|---|
| 2026.03.02 | ₩50,040 | ₩51,015 | ₩49,918 | ₩50,534 | +0.99% | 4.5만 |
|---|
| 2026.02.27 | ₩51,243 | ₩51,777 | ₩51,243 | ₩51,470 | +0.44% | 3.8만 |
|---|
| 2026.02.26 | ₩51,897 | ₩51,897 | ₩51,309 | ₩51,685 | -0.41% | 3.2만 |
|---|
| 2026.02.25 | ₩51,777 | ₩52,191 | ₩51,777 | ₩52,071 | +0.57% | 3.9만 |
|---|
| 2026.02.24 | ₩51,603 | ₩51,830 | ₩51,475 | ₩51,697 | +0.18% | 8.6만 |
|---|
| 2026.02.23 | ₩51,403 | ₩51,897 | ₩51,229 | ₩51,369 | -0.06% | 5.8만 |
|---|
| 2026.02.20 | ₩50,681 | ₩51,790 | ₩50,681 | ₩51,677 | +1.96% | 5.7만 |
|---|
| 2026.02.19 | ₩50,962 | ₩51,229 | ₩50,922 | ₩51,055 | +0.18% | 4.6만 |
|---|
| 2026.02.18 | ₩50,935 | ₩51,657 | ₩50,935 | ₩51,389 | +0.89% | 7.6만 |
|---|
| 2026.02.17 | ₩50,935 | ₩51,376 | ₩50,800 | ₩51,082 | +0.29% | 7.1만 |
|---|
| 2026.02.13 | ₩51,102 | ₩51,470 | ₩51,029 | ₩51,202 | +0.20% | 6만 |
|---|
| 2026.02.12 | ₩51,857 | ₩51,884 | ₩51,122 | ₩51,426 | -0.83% | 6.1만 |
|---|
| 2026.02.11 | ₩51,630 | ₩52,058 | ₩51,496 | ₩51,804 | +0.34% | 5.6만 |
|---|
| 2026.02.10 | ₩51,216 | ₩51,643 | ₩51,216 | ₩51,403 | +0.37% | 4.9만 |
|---|
| 2026.02.09 | ₩50,828 | ₩51,443 | ₩50,828 | ₩51,256 | +0.84% | 4.9만 |
|---|
| 2026.02.06 | ₩50,454 | ₩50,882 | ₩50,454 | ₩50,868 | +0.82% | 4.8만 |
|---|
| 2026.02.05 | ₩49,225 | ₩49,906 | ₩49,225 | ₩49,663 | +0.89% | 5.3만 |
|---|
| 2026.02.04 | ₩50,494 | ₩50,561 | ₩49,652 | ₩50,080 | -0.82% | 6만 |
|---|
| 2026.02.03 | ₩50,120 | ₩50,454 | ₩49,659 | ₩50,073 | -0.09% | 7.3만 |
|---|
| 2026.02.02 | ₩50,147 | ₩51,149 | ₩50,131 | ₩50,454 | +0.61% | 6만 |
|---|
| 2026.01.30 | ₩50,401 | ₩50,441 | ₩49,794 | ₩49,853 | -1.09% | 3만 |
|---|
| 2026.01.29 | ₩50,588 | ₩50,895 | ₩50,023 | ₩50,601 | +0.03% | 4.3만 |
|---|
| 2026.01.28 | ₩50,414 | ₩50,774 | ₩50,361 | ₩50,518 | +0.21% | 5.8만 |
|---|
| 2026.01.27 | ₩50,655 | ₩50,922 | ₩50,561 | ₩50,863 | +0.41% | 7.2만 |
|---|
| 2026.01.26 | ₩49,733 | ₩50,307 | ₩49,733 | ₩50,211 | +0.96% | 7.8만 |
|---|
| 2026.01.23 | ₩49,666 | ₩49,920 | ₩49,612 | ₩49,826 | +0.32% | 5.3만 |
|---|
| 2026.01.22 | ₩49,318 | ₩49,759 | ₩49,318 | ₩49,624 | +0.62% | 5만 |
|---|
| 2026.01.21 | ₩48,784 | ₩49,447 | ₩48,784 | ₩49,225 | +0.90% | 6만 |
|---|
| 2026.01.20 | ₩48,624 | ₩49,118 | ₩48,584 | ₩48,797 | +0.36% | 8.2만 |
|---|
| 2026.01.16 | ₩49,479 | ₩49,679 | ₩49,448 | ₩49,505 | +0.05% | 2.9만 |
|---|
| 2026.01.15 | ₩49,846 | ₩50,000 | ₩49,599 | ₩49,599 | -0.50% | 4.1만 |
|---|
| 2026.01.14 | ₩49,318 | ₩49,572 | ₩49,318 | ₩49,464 | +0.30% | 3.6만 |
|---|
| 2026.01.13 | ₩49,425 | ₩49,711 | ₩49,265 | ₩49,348 | -0.16% | 7.7만 |
|---|
| 2026.01.12 | ₩49,412 | ₩49,904 | ₩49,358 | ₩49,652 | +0.49% | 7.7만 |
|---|
| 2026.01.09 | ₩49,024 | ₩49,131 | ₩48,816 | ₩49,011 | -0.03% | 6.6만 |
|---|
| 2026.01.08 | ₩48,610 | ₩48,797 | ₩48,450 | ₩48,797 | +0.38% | 7.5만 |
|---|
| 2026.01.07 | ₩48,717 | ₩48,797 | ₩48,570 | ₩48,570 | -0.30% | 3.5만 |
|---|
| 2026.01.06 | ₩48,771 | ₩49,171 | ₩48,771 | ₩48,982 | +0.43% | 5.8만 |
|---|
| 2026.01.05 | ₩48,396 | ₩48,958 | ₩48,374 | ₩48,788 | +0.81% | 4.5만 |
|---|
| 2026.01.02 | ₩47,849 | ₩48,383 | ₩47,849 | ₩48,280 | +0.90% | 3.5만 |
|---|
| 2025.12.31 | ₩48,076 | ₩48,076 | ₩47,448 | ₩47,448 | -1.31% | 3.1만 |
|---|
| 2025.12.30 | ₩47,702 | ₩47,835 | ₩47,635 | ₩47,751 | +0.10% | 4.2만 |
|---|
| 2025.12.29 | ₩47,742 | ₩47,742 | ₩47,421 | ₩47,548 | -0.41% | 4.3만 |
|---|
| 2025.12.26 | ₩47,662 | ₩47,849 | ₩47,608 | ₩47,728 | +0.14% | 7만 |
|---|
| 2025.12.24 | ₩47,768 | ₩47,889 | ₩47,662 | ₩47,835 | +0.14% | 25.8만 |
|---|
| 2025.12.23 | ₩47,742 | ₩47,742 | ₩47,341 | ₩47,434 | -0.64% | 3.8만 |
|---|
| 2025.12.22 | ₩48,918 | ₩49,078 | ₩48,851 | ₩48,944 | +0.05% | 5.5만 |
|---|
| 2025.12.19 | ₩48,517 | ₩49,065 | ₩48,517 | ₩48,717 | +0.41% | 3.4만 |
|---|
| 2025.12.18 | ₩48,236 | ₩48,674 | ₩48,236 | ₩48,597 | +0.75% | 5.1만 |
|---|
| 2025.12.17 | ₩48,490 | ₩48,656 | ₩47,969 | ₩47,982 | -1.05% | 5.2만 |
|---|
| 2025.12.16 | ₩49,038 | ₩49,038 | ₩48,303 | ₩48,439 | -1.22% | 5만 |
|---|
| 2025.12.15 | ₩49,439 | ₩49,439 | ₩48,704 | ₩48,717 | -1.46% | 11만 |
|---|
| 2025.12.12 | ₩48,891 | ₩49,147 | ₩48,477 | ₩48,610 | -0.57% | 9.1만 |
|---|
| 2025.12.11 | ₩48,637 | ₩49,171 | ₩48,637 | ₩49,024 | +0.80% | 3.1만 |
|---|
| 2025.12.10 | ₩48,249 | ₩49,024 | ₩48,249 | ₩48,815 | +1.17% | 2.6만 |
|---|
| 2025.12.09 | ₩48,410 | ₩48,477 | ₩48,303 | ₩48,303 | -0.22% | 4.3만 |
|---|
| 2025.12.08 | ₩48,290 | ₩48,597 | ₩48,249 | ₩48,450 | +0.33% | 7.2만 |
|---|
| 2025.12.05 | ₩48,771 | ₩48,970 | ₩48,370 | ₩48,370 | -0.82% | 4.4만 |
|---|
| 2025.12.04 | ₩48,370 | ₩48,730 | ₩48,370 | ₩48,494 | +0.26% | 5.3만 |
|---|
| 2025.12.03 | ₩48,343 | ₩48,557 | ₩48,276 | ₩48,543 | +0.41% | 4.4만 |
|---|
| 2025.12.02 | ₩47,929 | ₩48,303 | ₩47,929 | ₩48,303 | +0.78% | 5.1만 |
|---|
| 2025.12.01 | ₩47,822 | ₩48,303 | ₩47,822 | ₩48,022 | +0.42% | 2.4만 |
|---|
| 2025.11.28 | ₩48,062 | ₩48,343 | ₩48,062 | ₩48,156 | +0.19% | 3만 |
|---|
| 2025.11.26 | ₩47,998 | ₩48,249 | ₩47,809 | ₩48,013 | +0.03% | 4.8만 |
|---|
| 2025.11.25 | ₩47,047 | ₩47,608 | ₩47,047 | ₩47,568 | +1.11% | 6.3만 |
|---|
| 2025.11.24 | ₩46,927 | ₩47,247 | ₩46,873 | ₩46,993 | +0.14% | 5.7만 |
|---|
| 2025.11.21 | ₩46,820 | ₩47,074 | ₩46,312 | ₩46,907 | +0.19% | 6.3만 |
|---|
| 2025.11.20 | ₩47,795 | ₩47,795 | ₩46,205 | ₩46,205 | -3.33% | 6.2만 |
|---|
| 2025.11.19 | ₩46,913 | ₩47,281 | ₩46,766 | ₩46,967 | +0.11% | 3.6만 |
|---|
| 2025.11.18 | ₩46,927 | ₩47,408 | ₩46,806 | ₩47,144 | +0.46% | 3.8만 |
|---|
| 2025.11.17 | ₩47,675 | ₩48,062 | ₩47,434 | ₩47,631 | -0.09% | 5.6만 |
|---|
| 2025.11.14 | ₩48,062 | ₩48,475 | ₩48,062 | ₩48,120 | +0.12% | 4.5만 |
|---|
| 2025.11.13 | ₩48,423 | ₩48,924 | ₩48,276 | ₩48,437 | +0.03% | 5.4만 |
|---|
| 2025.11.12 | ₩48,918 | ₩49,065 | ₩48,771 | ₩48,811 | -0.22% | 3.7만 |
|---|
| 2025.11.11 | ₩48,490 | ₩48,971 | ₩48,490 | ₩48,721 | +0.48% | 3.9만 |
|---|
| 2025.11.10 | ₩48,089 | ₩48,543 | ₩48,089 | ₩48,477 | +0.81% | 3.7만 |
|---|
| 2025.11.07 | ₩47,461 | ₩47,782 | ₩47,327 | ₩47,762 | +0.63% | 6.1만 |
|---|
| 2025.11.06 | ₩48,197 | ₩48,197 | ₩47,742 | ₩47,855 | -0.71% | 3만 |
|---|
| 2025.11.05 | ₩47,461 | ₩48,156 | ₩47,461 | ₩48,062 | +1.27% | 6.4만 |
|---|
| 2025.11.04 | ₩47,809 | ₩47,996 | ₩47,568 | ₩47,568 | -0.50% | 5.6만 |
|---|
| 2025.11.03 | ₩48,276 | ₩48,477 | ₩48,203 | ₩48,223 | -0.11% | 3.9만 |
|---|
| 2025.10.31 | ₩47,982 | ₩48,263 | ₩47,982 | ₩48,116 | +0.28% | 4.7만 |
|---|
| 2025.10.30 | ₩48,196 | ₩48,543 | ₩48,196 | ₩48,196 | 0.00% | 4.3만 |
|---|
| 2025.10.29 | ₩49,252 | ₩49,252 | ₩48,490 | ₩48,597 | -1.33% | 5.6만 |
|---|
| 2025.10.28 | ₩48,730 | ₩48,944 | ₩48,610 | ₩48,944 | +0.44% | 8.2만 |
|---|
| 2025.10.27 | ₩48,463 | ₩48,824 | ₩48,463 | ₩48,712 | +0.51% | 6.7만 |
|---|
| 2025.10.24 | ₩48,249 | ₩48,437 | ₩48,249 | ₩48,383 | +0.28% | 6만 |
|---|
| 2025.10.23 | ₩47,742 | ₩48,263 | ₩47,742 | ₩48,133 | +0.82% | 3.8만 |
|---|
| 2025.10.22 | ₩48,316 | ₩48,316 | ₩47,555 | ₩47,835 | -1.00% | 4.8만 |
|---|
| 2025.10.21 | ₩48,009 | ₩48,276 | ₩47,875 | ₩47,875 | -0.28% | 17만 |
|---|
| 2025.10.20 | ₩48,247 | ₩48,597 | ₩48,196 | ₩48,443 | +0.41% | 4만 |
|---|
| 2025.10.17 | ₩47,555 | ₩48,156 | ₩47,555 | ₩48,102 | +1.15% | 5.5만 |
|---|
| 2025.10.16 | ₩47,929 | ₩48,263 | ₩47,702 | ₩47,835 | -0.20% | 3.7만 |
|---|
| 2025.10.15 | ₩47,581 | ₩48,076 | ₩47,536 | ₩47,772 | +0.40% | 4.5만 |
|---|
| 2025.10.14 | ₩47,007 | ₩47,755 | ₩47,007 | ₩47,354 | +0.74% | 4.9만 |
|---|
| 2025.10.13 | ₩47,301 | ₩47,688 | ₩47,301 | ₩47,595 | +0.62% | 2.4만 |
|---|
| 2025.10.10 | ₩48,036 | ₩48,036 | ₩46,606 | ₩46,619 | -2.95% | 3.4만 |
|---|