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 | ₩51,660 | ₩51,660 | ₩51,380 | ₩51,513 | -0.28% | 4.8만 |
| 2026.10.08 | ₩51,527 | ₩51,527 | ₩50,992 | ₩51,179 | -0.67% | 6.5만 |
| 2026.10.07 | ₩51,260 | ₩51,767 | ₩51,260 | ₩51,540 | +0.55% | 4.1만 |
| 2026.10.06 | ₩51,954 | ₩52,462 | ₩51,954 | ₩52,195 | +0.46% | 3.4만 |
| 2026.10.05 | ₩51,854 | ₩52,342 | ₩51,854 | ₩52,288 | +0.84% | 5만 |
| 2026.10.02 | ₩51,700 | ₩51,714 | ₩51,353 | ₩51,554 | -0.28% | 3.4만 |
| 2026.10.01 | ₩51,407 | ₩51,407 | ₩50,819 | ₩51,073 | -0.65% | 4.5만 |
| 2026.09.30 | ₩51,500 | ₩51,954 | ₩51,393 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩51,393 |
| -0.21% |
| 5.6만 |
| 2026.09.29 | ₩51,340 | ₩51,941 | ₩51,340 | ₩51,811 | +0.92% | 6.9만 |
|---|
| 2026.09.28 | ₩51,861 | ₩52,155 | ₩51,635 | ₩52,021 | +0.31% | 4.8만 |
|---|
| 2026.09.25 | ₩51,807 | ₩52,195 | ₩51,762 | ₩52,101 | +0.57% | 6.1만 |
|---|
| 2026.09.24 | ₩51,807 | ₩51,981 | ₩51,473 | ₩51,687 | -0.23% | 6.5만 |
|---|
| 2026.09.23 | ₩52,342 | ₩52,342 | ₩51,700 | ₩52,048 | -0.56% | 4.6만 |
|---|
| 2026.09.22 | ₩52,769 | ₩52,863 | ₩52,529 | ₩52,712 | -0.11% | 4.1만 |
|---|
| 2026.09.21 | ₩52,175 | ₩52,582 | ₩52,161 | ₩52,582 | +0.78% | 4.9만 |
|---|
| 2026.09.18 | ₩51,393 | ₩51,888 | ₩51,393 | ₩51,888 | +0.96% | 4.4만 |
|---|
| 2026.09.17 | ₩51,928 | ₩52,235 | ₩51,821 | ₩52,034 | +0.21% | 6.2만 |
|---|
| 2026.09.16 | ₩51,660 | ₩51,981 | ₩51,306 | ₩51,554 | -0.21% | 5.2만 |
|---|
| 2026.09.15 | ₩51,781 | ₩51,847 | ₩51,507 | ₩51,638 | -0.28% | 4.8만 |
|---|
| 2026.09.14 | ₩51,620 | ₩52,248 | ₩51,620 | ₩51,998 | +0.73% | 3.9만 |
|---|
| 2026.09.11 | ₩51,981 | ₩52,489 | ₩51,981 | ₩52,368 | +0.75% | 5.4만 |
|---|
| 2026.09.10 | ₩51,607 | ₩52,128 | ₩51,607 | ₩51,909 | +0.59% | 7.1만 |
|---|
| 2026.09.09 | ₩52,475 | ₩52,649 | ₩52,315 | ₩52,368 | -0.20% | 6.6만 |
|---|
| 2026.09.08 | ₩53,130 | ₩53,237 | ₩52,871 | ₩52,923 | -0.39% | 4.4만 |
|---|
| 2026.09.04 | ₩52,983 | ₩53,304 | ₩52,849 | ₩53,183 | +0.38% | 6.2만 |
|---|
| 2026.09.03 | ₩52,622 | ₩53,050 | ₩52,577 | ₩52,918 | +0.56% | 8.3만 |
|---|
| 2026.09.02 | ₩52,235 | ₩53,504 | ₩52,235 | ₩52,497 | +0.50% | 7.3만 |
|---|
| 2026.09.01 | ₩52,455 | ₩52,569 | ₩52,101 | ₩52,141 | -0.60% | 4.5만 |
|---|
| 2026.08.31 | ₩52,395 | ₩52,903 | ₩52,395 | ₩52,489 | +0.18% | 7.5만 |
|---|
| 2026.08.28 | ₩52,849 | ₩53,270 | ₩52,636 | ₩52,702 | -0.28% | 18.9만 |
|---|
| 2026.08.27 | ₩53,036 | ₩53,143 | ₩52,785 | ₩53,143 | +0.20% | 8.8만 |
|---|
| 2026.08.26 | ₩53,205 | ₩53,344 | ₩52,956 | ₩52,975 | -0.43% | 5.8만 |
|---|
| 2026.08.25 | ₩52,555 | ₩53,344 | ₩52,555 | ₩53,205 | +1.24% | 8.5만 |
|---|
| 2026.08.24 | ₩52,796 | ₩53,050 | ₩52,637 | ₩52,903 | +0.20% | 4만 |
|---|
| 2026.08.21 | ₩53,034 | ₩53,183 | ₩52,951 | ₩53,125 | +0.17% | 7만 |
|---|
| 2026.08.20 | ₩52,554 | ₩52,783 | ₩52,409 | ₩52,515 | -0.07% | 5.2만 |
|---|
| 2026.08.19 | ₩52,783 | ₩52,903 | ₩52,582 | ₩52,609 | -0.33% | 3.6만 |
|---|
| 2026.08.18 | ₩52,502 | ₩52,662 | ₩52,282 | ₩52,356 | -0.28% | 4.2만 |
|---|
| 2026.08.17 | ₩52,991 | ₩53,250 | ₩52,950 | ₩53,068 | +0.15% | 5.8만 |
|---|
| 2026.08.14 | ₩52,783 | ₩53,437 | ₩52,783 | ₩52,916 | +0.25% | 5만 |
|---|
| 2026.08.13 | ₩53,023 | ₩53,304 | ₩52,983 | ₩52,983 | -0.08% | 3.5만 |
|---|
| 2026.08.12 | ₩53,277 | ₩53,317 | ₩52,983 | ₩52,996 | -0.53% | 3.4만 |
|---|
| 2026.08.11 | ₩53,437 | ₩53,704 | ₩53,010 | ₩53,277 | -0.30% | 6.7만 |
|---|
| 2026.08.10 | ₩53,304 | ₩53,611 | ₩53,117 | ₩53,504 | +0.38% | 3.9만 |
|---|
| 2026.08.07 | ₩53,016 | ₩53,584 | ₩52,943 | ₩53,433 | +0.79% | 4.6만 |
|---|
| 2026.08.06 | ₩53,010 | ₩53,237 | ₩52,823 | ₩52,856 | -0.29% | 3.4만 |
|---|
| 2026.08.05 | ₩52,903 | ₩53,143 | ₩52,783 | ₩52,924 | +0.04% | 7.5만 |
|---|
| 2026.08.04 | ₩52,355 | ₩53,103 | ₩52,355 | ₩52,987 | +1.21% | 4만 |
|---|
| 2026.08.03 | ₩51,941 | ₩52,596 | ₩51,941 | ₩52,596 | +1.26% | 5.8만 |
|---|
| 2026.07.31 | ₩52,061 | ₩52,262 | ₩52,034 | ₩52,195 | +0.26% | 3.3만 |
|---|
| 2026.07.30 | ₩51,936 | ₩52,409 | ₩51,781 | ₩52,409 | +0.91% | 3.2만 |
|---|
| 2026.07.29 | ₩50,779 | ₩51,300 | ₩50,699 | ₩51,246 | +0.92% | 2.7만 |
|---|
| 2026.07.28 | ₩50,805 | ₩51,420 | ₩50,765 | ₩51,233 | +0.84% | 8.6만 |
|---|
| 2026.07.27 | ₩51,754 | ₩52,769 | ₩51,026 | ₩51,233 | -1.01% | 17.8만 |
|---|
| 2026.07.24 | ₩50,866 | ₩51,220 | ₩50,752 | ₩50,892 | +0.05% | 3.9만 |
|---|
| 2026.07.23 | ₩51,073 | ₩51,073 | ₩50,658 | ₩50,725 | -0.68% | 4.8만 |
|---|
| 2026.07.22 | ₩51,600 | ₩51,634 | ₩51,487 | ₩51,517 | -0.16% | 3.8만 |
|---|
| 2026.07.21 | ₩51,179 | ₩51,660 | ₩50,899 | ₩51,556 | +0.74% | 10.1만 |
|---|
| 2026.07.20 | ₩51,033 | ₩52,729 | ₩50,926 | ₩50,952 | -0.16% | 4.9만 |
|---|
| 2026.07.17 | ₩50,672 | ₩51,179 | ₩50,672 | ₩51,075 | +0.80% | 5.2만 |
|---|
| 2026.07.16 | ₩50,926 | ₩51,861 | ₩50,926 | ₩51,420 | +0.97% | 6.6만 |
|---|
| 2026.07.15 | ₩51,699 | ₩51,767 | ₩51,393 | ₩51,747 | +0.09% | 4.9만 |
|---|
| 2026.07.14 | ₩51,660 | ₩51,687 | ₩51,340 | ₩51,500 | -0.31% | 4.7만 |
|---|
| 2026.07.13 | ₩51,046 | ₩51,567 | ₩50,418 | ₩51,313 | +0.52% | 4.7만 |
|---|
| 2026.07.10 | ₩51,340 | ₩52,021 | ₩51,340 | ₩51,914 | +1.12% | 5.8만 |
|---|
| 2026.07.09 | ₩51,166 | ₩52,698 | ₩51,166 | ₩51,888 | +1.41% | 12.7만 |
|---|
| 2026.07.08 | ₩51,313 | ₩52,502 | ₩51,220 | ₩51,807 | +0.96% | 158.5만 |
|---|
| 2026.07.07 | ₩51,620 | ₩51,847 | ₩51,353 | ₩51,527 | -0.18% | 3.6만 |
|---|
| 2026.07.06 | ₩51,433 | ₩52,302 | ₩51,433 | ₩52,235 | +1.56% | 3만 |
|---|
| 2026.07.02 | ₩52,008 | ₩52,081 | ₩51,099 | ₩51,480 | -1.01% | 3.3만 |
|---|
| 2026.07.01 | ₩50,986 | ₩51,273 | ₩50,665 | ₩51,046 | +0.12% | 9.7만 |
|---|
| 2026.06.30 | ₩50,578 | ₩51,781 | ₩50,578 | ₩51,781 | +2.38% | 9.2만 |
|---|
| 2026.06.29 | ₩50,809 | ₩51,260 | ₩50,604 | ₩51,166 | +0.70% | 2.6만 |
|---|
| 2026.06.26 | ₩50,324 | ₩50,792 | ₩50,178 | ₩50,712 | +0.77% | 3.2만 |
|---|
| 2026.06.25 | ₩50,792 | ₩51,113 | ₩50,645 | ₩50,843 | +0.10% | 8.3만 |
|---|
| 2026.06.24 | ₩50,632 | ₩50,859 | ₩50,471 | ₩50,605 | -0.05% | 2.8만 |
|---|
| 2026.06.23 | ₩50,952 | ₩51,099 | ₩50,096 | ₩50,833 | -0.23% | 4.3만 |
|---|
| 2026.06.22 | ₩51,487 | ₩52,021 | ₩51,487 | ₩51,791 | +0.59% | 4.2만 |
|---|
| 2026.06.18 | ₩51,139 | ₩51,941 | ₩51,139 | ₩51,941 | +1.57% | 2.7만 |
|---|
| 2026.06.17 | ₩51,620 | ₩52,235 | ₩51,073 | ₩51,337 | -0.55% | 3.7만 |
|---|
| 2026.06.16 | ₩51,807 | ₩51,914 | ₩51,513 | ₩51,700 | -0.21% | 8.9만 |
|---|
| 2026.06.15 | ₩52,355 | ₩52,355 | ₩51,821 | ₩51,994 | -0.69% | 4만 |
|---|
| 2026.06.12 | ₩51,019 | ₩51,554 | ₩50,979 | ₩51,444 | +0.83% | 5.9만 |
|---|
| 2026.06.11 | ₩49,683 | ₩51,220 | ₩49,683 | ₩51,206 | +3.07% | 5.2만 |
|---|
| 2026.06.10 | ₩50,111 | ₩50,552 | ₩49,690 | ₩49,690 | -0.84% | 2.5만 |
|---|
| 2026.06.09 | ₩51,046 | ₩51,046 | ₩49,536 | ₩50,672 | -0.73% | 6.1만 |
|---|
| 2026.06.08 | ₩50,765 | ₩50,765 | ₩50,324 | ₩50,324 | -0.87% | 3.8만 |
|---|
| 2026.06.05 | ₩51,113 | ₩51,113 | ₩50,097 | ₩50,351 | -1.49% | 4.9만 |
|---|
| 2026.06.04 | ₩51,113 | ₩51,861 | ₩51,113 | ₩51,821 | +1.39% | 7.1만 |
|---|
| 2026.06.03 | ₩51,607 | ₩51,607 | ₩51,190 | ₩51,284 | -0.63% | 3.1만 |
|---|
| 2026.06.02 | ₩51,700 | ₩52,088 | ₩51,687 | ₩52,072 | +0.72% | 4.2만 |
|---|
| 2026.06.01 | ₩51,126 | ₩51,847 | ₩51,066 | ₩51,313 | +0.37% | 6.5만 |
|---|
| 2026.05.29 | ₩51,346 | ₩51,513 | ₩51,139 | ₩51,139 | -0.40% | 2.8만 |
|---|
| 2026.05.28 | ₩50,618 | ₩51,420 | ₩50,618 | ₩51,364 | +1.47% | 2.6만 |
|---|
| 2026.05.27 | ₩51,273 | ₩51,433 | ₩51,113 | ₩51,420 | +0.29% | 5.6만 |
|---|
| 2026.05.26 | ₩51,233 | ₩51,433 | ₩51,089 | ₩51,393 | +0.31% | 8.1만 |
|---|
| 2026.05.22 | ₩50,324 | ₩51,220 | ₩50,324 | ₩50,552 | +0.45% | 6.2만 |
|---|
| 2026.05.21 | ₩50,365 | ₩51,019 | ₩50,191 | ₩50,832 | +0.93% | 6.6만 |
|---|
| 2026.05.20 | ₩49,950 | ₩50,765 | ₩49,950 | ₩50,592 | +1.28% | 7.3만 |
|---|
| 2026.05.19 | ₩50,218 | ₩50,218 | ₩49,697 | ₩49,937 | -0.56% | 4.4만 |
|---|
| 2026.05.18 | ₩49,964 | ₩50,224 | ₩49,790 | ₩50,017 | +0.11% | 6.8만 |
|---|
| 2026.05.15 | ₩49,950 | ₩50,231 | ₩49,777 | ₩49,777 | -0.35% | 5.3만 |
|---|
| 2026.05.14 | ₩50,739 | ₩51,273 | ₩50,672 | ₩51,019 | +0.55% | 9.4만 |
|---|
| 2026.05.13 | ₩50,418 | ₩51,073 | ₩50,418 | ₩50,859 | +0.87% | 5.1만 |
|---|
| 2026.05.12 | ₩50,418 | ₩50,645 | ₩49,924 | ₩50,638 | +0.44% | 5.6만 |
|---|
| 2026.05.11 | ₩50,779 | ₩51,086 | ₩50,779 | ₩50,872 | +0.18% | 3.4만 |
|---|
| 2026.05.08 | ₩51,046 | ₩51,193 | ₩50,926 | ₩51,123 | +0.15% | 3.6만 |
|---|
| 2026.05.07 | ₩51,634 | ₩51,634 | ₩50,912 | ₩51,019 | -1.19% | 5.9만 |
|---|
| 2026.05.06 | ₩51,286 | ₩51,781 | ₩51,260 | ₩51,694 | +0.79% | 8.9만 |
|---|
| 2026.05.05 | ₩49,897 | ₩50,351 | ₩49,870 | ₩50,057 | +0.32% | 9.5만 |
|---|
| 2026.05.04 | ₩50,097 | ₩50,104 | ₩49,536 | ₩49,730 | -0.73% | 12만 |
|---|
| 2026.05.01 | ₩50,057 | ₩50,538 | ₩50,057 | ₩50,260 | +0.41% | 5.6만 |
|---|
| 2026.04.30 | ₩49,616 | ₩50,251 | ₩49,582 | ₩50,251 | +1.28% | 3.1만 |
|---|
| 2026.04.29 | ₩49,189 | ₩49,510 | ₩49,150 | ₩49,229 | +0.08% | 4.2만 |
|---|
| 2026.04.28 | ₩49,552 | ₩49,717 | ₩49,349 | ₩49,490 | -0.13% | 4.4만 |
|---|
| 2026.04.27 | ₩50,044 | ₩50,592 | ₩49,884 | ₩50,017 | -0.05% | 4.7만 |
|---|
| 2026.04.24 | ₩50,079 | ₩50,284 | ₩49,870 | ₩50,137 | +0.12% | 5.3만 |
|---|
| 2026.04.23 | ₩49,777 | ₩50,084 | ₩49,149 | ₩49,510 | -0.54% | 4만 |
|---|
| 2026.04.22 | ₩50,124 | ₩50,204 | ₩49,950 | ₩50,071 | -0.11% | 2.6만 |
|---|
| 2026.04.21 | ₩50,151 | ₩50,672 | ₩49,763 | ₩49,777 | -0.75% | 4.6만 |
|---|
| 2026.04.20 | ₩50,538 | ₩50,912 | ₩50,538 | ₩50,685 | +0.29% | 3.7만 |
|---|
| 2026.04.17 | ₩51,046 | ₩51,313 | ₩50,939 | ₩51,073 | +0.05% | 2.6만 |
|---|
| 2026.04.16 | ₩50,178 | ₩50,418 | ₩50,084 | ₩50,271 | +0.19% | 5.1만 |
|---|
| 2026.04.15 | ₩50,365 | ₩50,445 | ₩50,164 | ₩50,291 | -0.15% | 4.5만 |
|---|
| 2026.04.14 | ₩49,990 | ₩50,685 | ₩49,990 | ₩50,645 | +1.31% | 4.5만 |
|---|
| 2026.04.13 | ₩49,416 | ₩50,044 | ₩49,363 | ₩49,937 | +1.05% | 5.7만 |
|---|
| 2026.04.10 | ₩50,001 | ₩50,064 | ₩49,616 | ₩49,670 | -0.66% | 5.1만 |
|---|
| 2026.04.09 | ₩49,363 | ₩49,750 | ₩49,069 | ₩49,510 | +0.30% | 7.5만 |
|---|
| 2026.04.08 | ₩49,443 | ₩49,803 | ₩49,376 | ₩49,603 | +0.32% | 6만 |
|---|
| 2026.04.07 | ₩47,459 | ₩47,719 | ₩46,927 | ₩47,586 | +0.27% | 9.9만 |
|---|
| 2026.04.06 | ₩47,586 | ₩47,813 | ₩47,479 | ₩47,586 | 0.00% | 4.5만 |
|---|
| 2026.04.02 | ₩46,544 | ₩47,599 | ₩46,544 | ₩47,532 | +2.12% | 6.6만 |
|---|
| 2026.04.01 | ₩47,586 | ₩48,134 | ₩47,586 | ₩47,693 | +0.22% | 5만 |
|---|
| 2026.03.31 | ₩46,250 | ₩47,118 | ₩46,237 | ₩47,092 | +1.82% | 7.3만 |
|---|
| 2026.03.30 | ₩45,943 | ₩46,009 | ₩45,422 | ₩45,598 | -0.75% | 7.1만 |
|---|
| 2026.03.27 | ₩45,996 | ₩46,143 | ₩45,729 | ₩45,742 | -0.55% | 8.8만 |
|---|
| 2026.03.26 | ₩46,584 | ₩46,985 | ₩46,143 | ₩46,143 | -0.95% | 7.3만 |
|---|
| 2026.03.25 | ₩47,198 | ₩47,599 | ₩47,152 | ₩47,265 | +0.14% | 5만 |
|---|
| 2026.03.24 | ₩45,969 | ₩46,864 | ₩45,969 | ₩46,624 | +1.42% | 6.7만 |
|---|
| 2026.03.23 | ₩46,557 | ₩47,173 | ₩46,424 | ₩46,664 | +0.23% | 7.1만 |
|---|
| 2026.03.20 | ₩46,444 | ₩46,444 | ₩45,595 | ₩45,702 | -1.60% | 6.3만 |
|---|
| 2026.03.19 | ₩46,383 | ₩47,212 | ₩46,383 | ₩46,934 | +1.19% | 7.2만 |
|---|
| 2026.03.18 | ₩47,853 | ₩47,900 | ₩47,172 | ₩47,172 | -1.42% | 4.8만 |
|---|
| 2026.03.17 | ₩47,800 | ₩48,468 | ₩47,800 | ₩48,263 | +0.97% | 4.9만 |
|---|
| 2026.03.16 | ₩48,027 | ₩48,240 | ₩47,773 | ₩48,200 | +0.36% | 7만 |
|---|
| 2026.03.13 | ₩47,586 | ₩48,000 | ₩47,105 | ₩47,345 | -0.51% | 7만 |
|---|
| 2026.03.12 | ₩48,000 | ₩48,031 | ₩47,466 | ₩47,519 | -1.00% | 6.1만 |
|---|
| 2026.03.11 | ₩48,227 | ₩48,761 | ₩48,227 | ₩48,761 | +1.11% | 4.9만 |
|---|
| 2026.03.10 | ₩48,427 | ₩49,516 | ₩48,427 | ₩48,868 | +0.91% | 6.5만 |
|---|
| 2026.03.09 | ₩47,025 | ₩48,494 | ₩46,958 | ₩48,387 | +2.90% | 4.2만 |
|---|
| 2026.03.06 | ₩47,385 | ₩48,227 | ₩47,385 | ₩47,906 | +1.10% | 3.1만 |
|---|
| 2026.03.05 | ₩48,427 | ₩49,019 | ₩48,045 | ₩48,418 | -0.02% | 5.6만 |
|---|
| 2026.03.04 | ₩48,882 | ₩49,737 | ₩48,882 | ₩49,403 | +1.07% | 3.9만 |
|---|
| 2026.03.03 | ₩48,975 | ₩49,403 | ₩48,040 | ₩49,216 | +0.49% | 5만 |
|---|
| 2026.03.02 | ₩50,031 | ₩51,006 | ₩49,909 | ₩50,525 | +0.99% | 4.5만 |
|---|
| 2026.02.27 | ₩51,233 | ₩51,767 | ₩51,233 | ₩51,460 | +0.44% | 3.8만 |
|---|
| 2026.02.26 | ₩51,888 | ₩51,888 | ₩51,300 | ₩51,675 | -0.41% | 3.2만 |
|---|
| 2026.02.25 | ₩51,767 | ₩52,181 | ₩51,767 | ₩52,061 | +0.57% | 3.9만 |
|---|
| 2026.02.24 | ₩51,594 | ₩51,821 | ₩51,465 | ₩51,687 | +0.18% | 8.6만 |
|---|
| 2026.02.23 | ₩51,393 | ₩51,888 | ₩51,220 | ₩51,360 | -0.06% | 5.8만 |
|---|
| 2026.02.20 | ₩50,672 | ₩51,781 | ₩50,672 | ₩51,667 | +1.96% | 5.7만 |
|---|
| 2026.02.19 | ₩50,952 | ₩51,220 | ₩50,912 | ₩51,046 | +0.18% | 4.6만 |
|---|
| 2026.02.18 | ₩50,926 | ₩51,647 | ₩50,926 | ₩51,380 | +0.89% | 7.6만 |
|---|
| 2026.02.17 | ₩50,926 | ₩51,367 | ₩50,791 | ₩51,073 | +0.29% | 7.1만 |
|---|
| 2026.02.13 | ₩51,093 | ₩51,460 | ₩51,019 | ₩51,193 | +0.20% | 6만 |
|---|
| 2026.02.12 | ₩51,847 | ₩51,874 | ₩51,113 | ₩51,416 | -0.83% | 6.1만 |
|---|
| 2026.02.11 | ₩51,620 | ₩52,048 | ₩51,487 | ₩51,794 | +0.34% | 5.6만 |
|---|
| 2026.02.10 | ₩51,206 | ₩51,634 | ₩51,206 | ₩51,393 | +0.37% | 4.9만 |
|---|
| 2026.02.09 | ₩50,819 | ₩51,433 | ₩50,819 | ₩51,246 | +0.84% | 4.9만 |
|---|
| 2026.02.06 | ₩50,445 | ₩50,872 | ₩50,445 | ₩50,859 | +0.82% | 4.8만 |
|---|
| 2026.02.05 | ₩49,216 | ₩49,897 | ₩49,216 | ₩49,654 | +0.89% | 5.3만 |
|---|
| 2026.02.04 | ₩50,485 | ₩50,552 | ₩49,643 | ₩50,071 | -0.82% | 6만 |
|---|
| 2026.02.03 | ₩50,111 | ₩50,445 | ₩49,650 | ₩50,064 | -0.09% | 7.3만 |
|---|
| 2026.02.02 | ₩50,137 | ₩51,139 | ₩50,121 | ₩50,445 | +0.61% | 6만 |
|---|
| 2026.01.30 | ₩50,391 | ₩50,431 | ₩49,785 | ₩49,844 | -1.09% | 3만 |
|---|
| 2026.01.29 | ₩50,578 | ₩50,886 | ₩50,013 | ₩50,592 | +0.03% | 4.3만 |
|---|
| 2026.01.28 | ₩50,405 | ₩50,764 | ₩50,351 | ₩50,509 | +0.21% | 5.8만 |
|---|
| 2026.01.27 | ₩50,645 | ₩50,912 | ₩50,552 | ₩50,854 | +0.41% | 7.2만 |
|---|
| 2026.01.26 | ₩49,723 | ₩50,298 | ₩49,723 | ₩50,202 | +0.96% | 7.8만 |
|---|
| 2026.01.23 | ₩49,657 | ₩49,910 | ₩49,603 | ₩49,817 | +0.32% | 5.3만 |
|---|
| 2026.01.22 | ₩49,309 | ₩49,750 | ₩49,309 | ₩49,615 | +0.62% | 5만 |
|---|
| 2026.01.21 | ₩48,775 | ₩49,437 | ₩48,775 | ₩49,216 | +0.90% | 6만 |
|---|
| 2026.01.20 | ₩48,614 | ₩49,109 | ₩48,574 | ₩48,788 | +0.36% | 8.2만 |
|---|
| 2026.01.16 | ₩49,469 | ₩49,670 | ₩49,439 | ₩49,496 | +0.05% | 2.9만 |
|---|
| 2026.01.15 | ₩49,837 | ₩49,990 | ₩49,590 | ₩49,590 | -0.50% | 4.1만 |
|---|
| 2026.01.14 | ₩49,309 | ₩49,563 | ₩49,309 | ₩49,455 | +0.30% | 3.6만 |
|---|
| 2026.01.13 | ₩49,416 | ₩49,702 | ₩49,256 | ₩49,339 | -0.16% | 7.7만 |
|---|
| 2026.01.12 | ₩49,403 | ₩49,894 | ₩49,349 | ₩49,643 | +0.49% | 7.7만 |
|---|
| 2026.01.09 | ₩49,015 | ₩49,122 | ₩48,807 | ₩49,002 | -0.03% | 6.6만 |
|---|
| 2026.01.08 | ₩48,601 | ₩48,788 | ₩48,441 | ₩48,788 | +0.38% | 7.5만 |
|---|
| 2026.01.07 | ₩48,708 | ₩48,788 | ₩48,561 | ₩48,561 | -0.30% | 3.5만 |
|---|
| 2026.01.06 | ₩48,761 | ₩49,162 | ₩48,761 | ₩48,973 | +0.43% | 5.8만 |
|---|
| 2026.01.05 | ₩48,387 | ₩48,948 | ₩48,365 | ₩48,779 | +0.81% | 4.5만 |
|---|
| 2026.01.02 | ₩47,840 | ₩48,374 | ₩47,840 | ₩48,271 | +0.90% | 3.5만 |
|---|
| 2025.12.31 | ₩48,067 | ₩48,067 | ₩47,439 | ₩47,439 | -1.31% | 3.1만 |
|---|
| 2025.12.30 | ₩47,693 | ₩47,826 | ₩47,626 | ₩47,742 | +0.10% | 4.2만 |
|---|
| 2025.12.29 | ₩47,733 | ₩47,733 | ₩47,412 | ₩47,539 | -0.41% | 4.3만 |
|---|
| 2025.12.26 | ₩47,653 | ₩47,840 | ₩47,599 | ₩47,719 | +0.14% | 7만 |
|---|
| 2025.12.24 | ₩47,759 | ₩47,880 | ₩47,653 | ₩47,826 | +0.14% | 25.8만 |
|---|
| 2025.12.23 | ₩47,733 | ₩47,733 | ₩47,332 | ₩47,426 | -0.64% | 3.8만 |
|---|
| 2025.12.22 | ₩48,908 | ₩49,069 | ₩48,842 | ₩48,935 | +0.05% | 5.5만 |
|---|
| 2025.12.19 | ₩48,508 | ₩49,055 | ₩48,508 | ₩48,708 | +0.41% | 3.4만 |
|---|
| 2025.12.18 | ₩48,227 | ₩48,665 | ₩48,227 | ₩48,588 | +0.75% | 5.1만 |
|---|
| 2025.12.17 | ₩48,481 | ₩48,647 | ₩47,960 | ₩47,973 | -1.05% | 5.2만 |
|---|
| 2025.12.16 | ₩49,029 | ₩49,029 | ₩48,294 | ₩48,430 | -1.22% | 5만 |
|---|
| 2025.12.15 | ₩49,429 | ₩49,429 | ₩48,695 | ₩48,708 | -1.46% | 11만 |
|---|
| 2025.12.12 | ₩48,882 | ₩49,138 | ₩48,468 | ₩48,601 | -0.57% | 9.1만 |
|---|
| 2025.12.11 | ₩48,628 | ₩49,162 | ₩48,628 | ₩49,015 | +0.80% | 3.1만 |
|---|
| 2025.12.10 | ₩48,240 | ₩49,015 | ₩48,240 | ₩48,806 | +1.17% | 2.6만 |
|---|
| 2025.12.09 | ₩48,401 | ₩48,468 | ₩48,294 | ₩48,294 | -0.22% | 4.3만 |
|---|
| 2025.12.08 | ₩48,281 | ₩48,588 | ₩48,240 | ₩48,441 | +0.33% | 7.2만 |
|---|
| 2025.12.05 | ₩48,761 | ₩48,960 | ₩48,361 | ₩48,361 | -0.82% | 4.4만 |
|---|
| 2025.12.04 | ₩48,361 | ₩48,721 | ₩48,361 | ₩48,485 | +0.26% | 5.3만 |
|---|
| 2025.12.03 | ₩48,334 | ₩48,548 | ₩48,267 | ₩48,534 | +0.41% | 4.4만 |
|---|
| 2025.12.02 | ₩47,920 | ₩48,294 | ₩47,920 | ₩48,294 | +0.78% | 5.1만 |
|---|
| 2025.12.01 | ₩47,813 | ₩48,294 | ₩47,813 | ₩48,013 | +0.42% | 2.4만 |
|---|
| 2025.11.28 | ₩48,053 | ₩48,334 | ₩48,053 | ₩48,147 | +0.19% | 3만 |
|---|
| 2025.11.26 | ₩47,989 | ₩48,240 | ₩47,800 | ₩48,004 | +0.03% | 4.8만 |
|---|
| 2025.11.25 | ₩47,038 | ₩47,599 | ₩47,038 | ₩47,559 | +1.11% | 6.3만 |
|---|
| 2025.11.24 | ₩46,918 | ₩47,238 | ₩46,864 | ₩46,985 | +0.14% | 5.7만 |
|---|
| 2025.11.21 | ₩46,811 | ₩47,065 | ₩46,303 | ₩46,898 | +0.19% | 6.3만 |
|---|
| 2025.11.20 | ₩47,786 | ₩47,786 | ₩46,196 | ₩46,196 | -3.33% | 6.2만 |
|---|
| 2025.11.19 | ₩46,905 | ₩47,272 | ₩46,758 | ₩46,958 | +0.11% | 3.6만 |
|---|
| 2025.11.18 | ₩46,918 | ₩47,399 | ₩46,798 | ₩47,136 | +0.46% | 3.8만 |
|---|
| 2025.11.17 | ₩47,666 | ₩48,053 | ₩47,426 | ₩47,622 | -0.09% | 5.6만 |
|---|
| 2025.11.14 | ₩48,053 | ₩48,466 | ₩48,053 | ₩48,111 | +0.12% | 4.5만 |
|---|
| 2025.11.13 | ₩48,414 | ₩48,915 | ₩48,267 | ₩48,427 | +0.03% | 5.4만 |
|---|
| 2025.11.12 | ₩48,908 | ₩49,055 | ₩48,761 | ₩48,802 | -0.22% | 3.7만 |
|---|
| 2025.11.11 | ₩48,481 | ₩48,962 | ₩48,481 | ₩48,712 | +0.48% | 3.9만 |
|---|
| 2025.11.10 | ₩48,080 | ₩48,534 | ₩48,080 | ₩48,468 | +0.81% | 3.7만 |
|---|
| 2025.11.07 | ₩47,452 | ₩47,773 | ₩47,319 | ₩47,753 | +0.63% | 6.1만 |
|---|
| 2025.11.06 | ₩48,188 | ₩48,188 | ₩47,733 | ₩47,846 | -0.71% | 3만 |
|---|
| 2025.11.05 | ₩47,452 | ₩48,147 | ₩47,452 | ₩48,053 | +1.27% | 6.4만 |
|---|
| 2025.11.04 | ₩47,800 | ₩47,987 | ₩47,559 | ₩47,559 | -0.50% | 5.6만 |
|---|
| 2025.11.03 | ₩48,267 | ₩48,468 | ₩48,194 | ₩48,214 | -0.11% | 3.9만 |
|---|
| 2025.10.31 | ₩47,973 | ₩48,254 | ₩47,973 | ₩48,107 | +0.28% | 4.7만 |
|---|
| 2025.10.30 | ₩48,187 | ₩48,534 | ₩48,187 | ₩48,187 | 0.00% | 4.3만 |
|---|
| 2025.10.29 | ₩49,242 | ₩49,242 | ₩48,481 | ₩48,588 | -1.33% | 5.6만 |
|---|
| 2025.10.28 | ₩48,721 | ₩48,935 | ₩48,601 | ₩48,935 | +0.44% | 8.2만 |
|---|
| 2025.10.27 | ₩48,454 | ₩48,815 | ₩48,454 | ₩48,703 | +0.51% | 6.7만 |
|---|
| 2025.10.24 | ₩48,240 | ₩48,427 | ₩48,240 | ₩48,374 | +0.28% | 6만 |
|---|
| 2025.10.23 | ₩47,733 | ₩48,254 | ₩47,733 | ₩48,124 | +0.82% | 3.8만 |
|---|
| 2025.10.22 | ₩48,307 | ₩48,307 | ₩47,546 | ₩47,826 | -1.00% | 4.8만 |
|---|
| 2025.10.21 | ₩48,000 | ₩48,267 | ₩47,866 | ₩47,866 | -0.28% | 17만 |
|---|
| 2025.10.20 | ₩48,238 | ₩48,588 | ₩48,187 | ₩48,434 | +0.41% | 4만 |
|---|
| 2025.10.17 | ₩47,546 | ₩48,147 | ₩47,546 | ₩48,093 | +1.15% | 5.5만 |
|---|
| 2025.10.16 | ₩47,920 | ₩48,254 | ₩47,693 | ₩47,826 | -0.20% | 3.7만 |
|---|
| 2025.10.15 | ₩47,572 | ₩48,067 | ₩47,527 | ₩47,764 | +0.40% | 4.5만 |
|---|
| 2025.10.14 | ₩46,998 | ₩47,746 | ₩46,998 | ₩47,345 | +0.74% | 4.9만 |
|---|
| 2025.10.13 | ₩47,292 | ₩47,679 | ₩47,292 | ₩47,586 | +0.62% | 2.4만 |
|---|
| 2025.10.10 | ₩48,027 | ₩48,027 | ₩46,597 | ₩46,611 | -2.95% | 3.4만 |
|---|