시장 데이터를 불러오는 중
전체 종목
ActivePassive Intermediate Municipal Bond ETF 과거 주가
ActivePassive Intermediate Municipal Bond ETF · APMU · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
ActivePassive Intermediate Municipal Bond ETF · APMU · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩32,221 | ₩32,288 | ₩32,201 | ₩32,254 | +0.10% | 8.9만 |
| 2026.10.08 | ₩32,093 | ₩32,167 | ₩32,080 | ₩32,160 | +0.21% | 3.7만 |
| 2026.10.07 | ₩32,107 | ₩32,160 | ₩32,006 | ₩32,114 | +0.02% | 3.6만 |
| 2026.10.06 | ₩32,248 | ₩32,248 | ₩32,187 | ₩32,227 | -0.06% | 1.9만 |
| 2026.10.05 | ₩32,241 | ₩32,335 | ₩32,107 | ₩32,187 | -0.17% | 3.5만 |
| 2026.10.02 | ₩32,241 | ₩32,442 | ₩32,174 | ₩32,202 | -0.12% | 6.1만 |
| 2026.10.01 | ₩32,198 | ₩32,321 | ₩32,198 | ₩32,248 | +0.15% | 1.4만 |
| 2026.09.30 | ₩32,134 | ₩32,134 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩32,107 |
| -0.08% |
| 1.6만 |
| 2026.09.29 | ₩31,906 | ₩32,000 | ₩31,839 | ₩31,986 | +0.25% | 4만 |
|---|
| 2026.09.28 | ₩31,959 | ₩32,053 | ₩31,906 | ₩31,919 | -0.13% | 5.4만 |
|---|
| 2026.09.25 | ₩32,187 | ₩32,201 | ₩32,067 | ₩32,100 | -0.27% | 2.7만 |
|---|
| 2026.09.24 | ₩32,361 | ₩32,375 | ₩32,187 | ₩32,189 | -0.53% | 3.7만 |
|---|
| 2026.09.23 | ₩32,562 | ₩32,562 | ₩32,294 | ₩32,335 | -0.70% | 5.4만 |
|---|
| 2026.09.22 | ₩32,562 | ₩32,589 | ₩32,469 | ₩32,516 | -0.14% | 2.8만 |
|---|
| 2026.09.21 | ₩32,629 | ₩32,670 | ₩32,536 | ₩32,595 | -0.11% | 7.2만 |
|---|
| 2026.09.18 | ₩32,616 | ₩32,629 | ₩32,549 | ₩32,629 | +0.04% | 4.1만 |
|---|
| 2026.09.17 | ₩32,717 | ₩32,717 | ₩32,616 | ₩32,696 | -0.06% | 2.9만 |
|---|
| 2026.09.16 | ₩32,650 | ₩32,696 | ₩32,616 | ₩32,643 | -0.02% | 3만 |
|---|
| 2026.09.15 | ₩32,670 | ₩32,683 | ₩32,576 | ₩32,603 | -0.21% | 6.4만 |
|---|
| 2026.09.14 | ₩32,672 | ₩32,777 | ₩32,672 | ₩32,723 | +0.16% | 3.7만 |
|---|
| 2026.09.11 | ₩32,656 | ₩32,776 | ₩32,656 | ₩32,696 | +0.12% | 4.3만 |
|---|
| 2026.09.10 | ₩32,730 | ₩32,790 | ₩32,616 | ₩32,670 | -0.18% | 3만 |
|---|
| 2026.09.09 | ₩32,964 | ₩32,991 | ₩32,790 | ₩32,804 | -0.49% | 3.1만 |
|---|
| 2026.09.08 | ₩32,951 | ₩33,031 | ₩32,924 | ₩32,938 | -0.04% | 1.2만 |
|---|
| 2026.09.04 | ₩32,991 | ₩33,045 | ₩32,978 | ₩32,985 | -0.02% | 4.4만 |
|---|
| 2026.09.03 | ₩33,031 | ₩33,085 | ₩32,991 | ₩32,991 | -0.12% | 5.4만 |
|---|
| 2026.09.02 | ₩33,031 | ₩33,058 | ₩32,978 | ₩33,005 | -0.08% | 3.9만 |
|---|
| 2026.09.01 | ₩33,072 | ₩33,072 | ₩32,978 | ₩32,998 | -0.22% | 4.6만 |
|---|
| 2026.08.31 | ₩33,098 | ₩33,165 | ₩33,098 | ₩33,152 | +0.16% | 6.2만 |
|---|
| 2026.08.28 | ₩33,171 | ₩33,192 | ₩33,139 | ₩33,179 | +0.02% | 2.8만 |
|---|
| 2026.08.27 | ₩33,220 | ₩33,246 | ₩33,192 | ₩33,192 | -0.08% | 3.2만 |
|---|
| 2026.08.26 | ₩33,232 | ₩33,259 | ₩33,206 | ₩33,232 | 0.00% | 2.3만 |
|---|
| 2026.08.25 | ₩33,219 | ₩33,313 | ₩33,192 | ₩33,198 | -0.06% | 5.6만 |
|---|
| 2026.08.24 | ₩33,232 | ₩33,286 | ₩33,206 | ₩33,232 | 0.00% | 1.6만 |
|---|
| 2026.08.21 | ₩33,206 | ₩33,259 | ₩33,192 | ₩33,232 | +0.08% | 1.6만 |
|---|
| 2026.08.20 | ₩33,186 | ₩33,259 | ₩33,179 | ₩33,206 | +0.06% | 1.7만 |
|---|
| 2026.08.19 | ₩33,246 | ₩33,246 | ₩33,219 | ₩33,246 | 0.00% | 1만 |
|---|
| 2026.08.18 | ₩33,165 | ₩33,192 | ₩33,112 | ₩33,186 | +0.06% | 1.8만 |
|---|
| 2026.08.17 | ₩33,219 | ₩33,219 | ₩33,192 | ₩33,212 | -0.02% | 2.7만 |
|---|
| 2026.08.14 | ₩33,206 | ₩33,286 | ₩33,179 | ₩33,246 | +0.12% | 8.8만 |
|---|
| 2026.08.13 | ₩33,165 | ₩33,226 | ₩33,165 | ₩33,200 | +0.11% | 6.8천 |
|---|
| 2026.08.12 | ₩33,192 | ₩33,219 | ₩33,139 | ₩33,152 | -0.12% | 3만 |
|---|
| 2026.08.11 | ₩33,165 | ₩33,206 | ₩33,152 | ₩33,165 | 0.00% | 1.1만 |
|---|
| 2026.08.10 | ₩33,152 | ₩33,165 | ₩33,125 | ₩33,131 | -0.06% | 1.7만 |
|---|
| 2026.08.07 | ₩33,152 | ₩33,179 | ₩33,125 | ₩33,152 | 0.00% | 1.3만 |
|---|
| 2026.08.06 | ₩33,125 | ₩33,125 | ₩33,101 | ₩33,101 | -0.07% | 1.3만 |
|---|
| 2026.08.05 | ₩33,072 | ₩33,125 | ₩33,072 | ₩33,085 | +0.04% | 1.1만 |
|---|
| 2026.08.04 | ₩33,072 | ₩33,085 | ₩33,038 | ₩33,045 | -0.08% | 2.6만 |
|---|
| 2026.08.03 | ₩33,045 | ₩33,045 | ₩33,018 | ₩33,031 | -0.04% | 2만 |
|---|
| 2026.07.31 | ₩33,072 | ₩33,112 | ₩33,031 | ₩33,093 | +0.06% | 1.1만 |
|---|
| 2026.07.30 | ₩33,046 | ₩33,112 | ₩33,045 | ₩33,085 | +0.12% | 7.2천 |
|---|
| 2026.07.29 | ₩33,112 | ₩33,124 | ₩33,072 | ₩33,074 | -0.11% | 7.8천 |
|---|
| 2026.07.28 | ₩33,139 | ₩33,192 | ₩33,085 | ₩33,125 | -0.04% | 2.4만 |
|---|
| 2026.07.27 | ₩33,100 | ₩33,152 | ₩33,045 | ₩33,139 | +0.12% | 7만 |
|---|
| 2026.07.24 | ₩33,058 | ₩33,058 | ₩33,005 | ₩33,005 | -0.16% | 1.4만 |
|---|
| 2026.07.23 | ₩33,031 | ₩33,031 | ₩32,924 | ₩32,938 | -0.28% | 5.6천 |
|---|
| 2026.07.22 | ₩33,172 | ₩33,172 | ₩33,098 | ₩33,112 | -0.18% | 1.1만 |
|---|
| 2026.07.21 | ₩33,230 | ₩33,246 | ₩33,186 | ₩33,186 | -0.13% | 8.4천 |
|---|
| 2026.07.20 | ₩33,271 | ₩33,273 | ₩33,219 | ₩33,219 | -0.16% | 3.4만 |
|---|
| 2026.07.17 | ₩33,273 | ₩33,313 | ₩33,246 | ₩33,286 | +0.04% | 2만 |
|---|
| 2026.07.16 | ₩33,299 | ₩33,340 | ₩33,259 | ₩33,286 | -0.04% | 2.6만 |
|---|
| 2026.07.15 | ₩33,346 | ₩33,366 | ₩33,259 | ₩33,313 | -0.10% | 2.3만 |
|---|
| 2026.07.14 | ₩33,377 | ₩33,393 | ₩33,353 | ₩33,360 | -0.05% | 1.1만 |
|---|
| 2026.07.13 | ₩33,393 | ₩33,393 | ₩33,326 | ₩33,326 | -0.20% | 1.4만 |
|---|
| 2026.07.10 | ₩33,366 | ₩33,420 | ₩33,306 | ₩33,340 | -0.08% | 4.5만 |
|---|
| 2026.07.09 | ₩33,393 | ₩33,407 | ₩33,299 | ₩33,326 | -0.20% | 5.9만 |
|---|
| 2026.07.08 | ₩33,393 | ₩33,487 | ₩33,366 | ₩33,427 | +0.10% | 45.4만 |
|---|
| 2026.07.07 | ₩33,458 | ₩33,474 | ₩33,447 | ₩33,471 | +0.04% | 1.2만 |
|---|
| 2026.07.06 | ₩33,487 | ₩33,547 | ₩33,460 | ₩33,547 | +0.18% | 1만 |
|---|
| 2026.07.02 | ₩33,474 | ₩33,567 | ₩33,454 | ₩33,514 | +0.12% | 2.3만 |
|---|
| 2026.07.01 | ₩33,434 | ₩33,554 | ₩33,407 | ₩33,541 | +0.32% | 2.3만 |
|---|
| 2026.06.30 | ₩33,541 | ₩33,594 | ₩33,527 | ₩33,566 | +0.08% | 2.8만 |
|---|
| 2026.06.29 | ₩33,507 | ₩33,594 | ₩33,487 | ₩33,534 | +0.08% | 2.3만 |
|---|
| 2026.06.26 | ₩33,517 | ₩33,527 | ₩33,501 | ₩33,514 | -0.01% | 5천 |
|---|
| 2026.06.25 | ₩33,527 | ₩33,567 | ₩33,487 | ₩33,503 | -0.07% | 1.6만 |
|---|
| 2026.06.24 | ₩33,487 | ₩33,514 | ₩33,476 | ₩33,506 | +0.06% | 1.5만 |
|---|
| 2026.06.23 | ₩33,527 | ₩33,527 | ₩33,447 | ₩33,454 | -0.22% | 1.8만 |
|---|
| 2026.06.22 | ₩33,467 | ₩33,514 | ₩33,447 | ₩33,474 | +0.02% | 2만 |
|---|
| 2026.06.18 | ₩33,487 | ₩33,541 | ₩33,407 | ₩33,541 | +0.16% | 2.9만 |
|---|
| 2026.06.17 | ₩33,460 | ₩33,460 | ₩33,393 | ₩33,393 | -0.20% | 2만 |
|---|
| 2026.06.16 | ₩33,460 | ₩33,541 | ₩33,460 | ₩33,468 | +0.02% | 4.1만 |
|---|
| 2026.06.15 | ₩33,447 | ₩33,514 | ₩33,380 | ₩33,447 | 0.00% | 3.5만 |
|---|
| 2026.06.12 | ₩33,407 | ₩33,460 | ₩33,393 | ₩33,420 | +0.04% | 1.5만 |
|---|
| 2026.06.11 | ₩33,326 | ₩33,474 | ₩33,326 | ₩33,447 | +0.36% | 1.6만 |
|---|
| 2026.06.10 | ₩33,434 | ₩33,434 | ₩33,366 | ₩33,393 | -0.12% | 1.3만 |
|---|
| 2026.06.09 | ₩33,450 | ₩33,474 | ₩33,353 | ₩33,474 | +0.07% | 2.8만 |
|---|
| 2026.06.08 | ₩33,393 | ₩33,407 | ₩33,340 | ₩33,403 | +0.03% | 2.3만 |
|---|
| 2026.06.05 | ₩33,380 | ₩33,447 | ₩33,360 | ₩33,387 | +0.02% | 2.4만 |
|---|
| 2026.06.04 | ₩33,460 | ₩33,501 | ₩33,407 | ₩33,420 | -0.12% | 2.6만 |
|---|
| 2026.06.03 | ₩33,460 | ₩33,460 | ₩33,353 | ₩33,407 | -0.16% | 2만 |
|---|
| 2026.06.02 | ₩33,434 | ₩33,460 | ₩33,366 | ₩33,420 | -0.04% | 2.8만 |
|---|
| 2026.06.01 | ₩33,340 | ₩33,474 | ₩33,299 | ₩33,443 | +0.31% | 5.5만 |
|---|
| 2026.05.29 | ₩33,460 | ₩33,527 | ₩33,434 | ₩33,447 | -0.04% | 1.2만 |
|---|
| 2026.05.28 | ₩33,420 | ₩33,434 | ₩33,407 | ₩33,420 | 0.00% | 1.9만 |
|---|
| 2026.05.27 | ₩33,366 | ₩33,434 | ₩33,313 | ₩33,373 | +0.02% | 4.3만 |
|---|
| 2026.05.26 | ₩33,320 | ₩33,366 | ₩33,301 | ₩33,346 | +0.08% | 4.8만 |
|---|
| 2026.05.22 | ₩33,232 | ₩33,273 | ₩33,152 | ₩33,246 | +0.04% | 3.4만 |
|---|
| 2026.05.21 | ₩33,179 | ₩33,299 | ₩33,165 | ₩33,258 | +0.24% | 3.3만 |
|---|
| 2026.05.20 | ₩33,152 | ₩33,219 | ₩33,152 | ₩33,192 | +0.12% | 1.1만 |
|---|
| 2026.05.19 | ₩33,152 | ₩33,155 | ₩33,098 | ₩33,132 | -0.06% | 1.4만 |
|---|
| 2026.05.18 | ₩33,206 | ₩33,259 | ₩33,152 | ₩33,223 | +0.05% | 4.6만 |
|---|
| 2026.05.15 | ₩33,182 | ₩33,232 | ₩33,165 | ₩33,212 | +0.09% | 3만 |
|---|
| 2026.05.14 | ₩33,326 | ₩33,393 | ₩33,313 | ₩33,342 | +0.05% | 2.6만 |
|---|
| 2026.05.13 | ₩33,366 | ₩33,420 | ₩33,340 | ₩33,400 | +0.10% | 3.2만 |
|---|
| 2026.05.12 | ₩33,340 | ₩33,434 | ₩33,246 | ₩33,407 | +0.20% | 3.1만 |
|---|
| 2026.05.11 | ₩33,420 | ₩33,487 | ₩33,407 | ₩33,420 | 0.00% | 2.3만 |
|---|
| 2026.05.08 | ₩33,446 | ₩33,474 | ₩33,420 | ₩33,460 | +0.04% | 3.4만 |
|---|
| 2026.05.07 | ₩33,435 | ₩33,435 | ₩33,393 | ₩33,417 | -0.05% | 1만 |
|---|
| 2026.05.06 | ₩33,434 | ₩33,447 | ₩33,407 | ₩33,420 | -0.04% | 1.6만 |
|---|
| 2026.05.05 | ₩33,447 | ₩33,447 | ₩33,353 | ₩33,407 | -0.12% | 3.7만 |
|---|
| 2026.05.04 | ₩33,393 | ₩33,420 | ₩33,353 | ₩33,400 | +0.02% | 3.4만 |
|---|
| 2026.05.01 | ₩33,393 | ₩33,440 | ₩33,340 | ₩33,407 | +0.04% | 2.5만 |
|---|
| 2026.04.30 | ₩33,447 | ₩33,487 | ₩33,447 | ₩33,470 | +0.07% | 4.3천 |
|---|
| 2026.04.29 | ₩33,482 | ₩33,527 | ₩33,447 | ₩33,460 | -0.06% | 9.1천 |
|---|
| 2026.04.28 | ₩33,511 | ₩33,567 | ₩33,487 | ₩33,567 | +0.17% | 2.4만 |
|---|
| 2026.04.27 | ₩33,541 | ₩33,567 | ₩33,501 | ₩33,527 | -0.04% | 2.6만 |
|---|
| 2026.04.24 | ₩33,541 | ₩33,581 | ₩33,529 | ₩33,567 | +0.08% | 3.8만 |
|---|
| 2026.04.23 | ₩33,541 | ₩33,554 | ₩33,527 | ₩33,547 | +0.02% | 2.4만 |
|---|
| 2026.04.22 | ₩33,559 | ₩33,567 | ₩33,541 | ₩33,567 | +0.02% | 1.8만 |
|---|
| 2026.04.21 | ₩33,541 | ₩33,581 | ₩33,474 | ₩33,534 | -0.02% | 3.3만 |
|---|
| 2026.04.20 | ₩33,554 | ₩33,581 | ₩33,554 | ₩33,561 | +0.02% | 1.1만 |
|---|
| 2026.04.17 | ₩33,551 | ₩33,594 | ₩33,541 | ₩33,554 | +0.01% | 2.5만 |
|---|
| 2026.04.16 | ₩33,494 | ₩33,514 | ₩33,460 | ₩33,514 | +0.06% | 3.5만 |
|---|
| 2026.04.15 | ₩33,514 | ₩33,527 | ₩33,467 | ₩33,495 | -0.06% | 1.7만 |
|---|
| 2026.04.14 | ₩33,501 | ₩33,554 | ₩33,460 | ₩33,541 | +0.12% | 3.9만 |
|---|
| 2026.04.13 | ₩33,487 | ₩33,554 | ₩33,487 | ₩33,554 | +0.20% | 3.5만 |
|---|
| 2026.04.10 | ₩33,501 | ₩33,554 | ₩33,460 | ₩33,474 | -0.08% | 4.5만 |
|---|
| 2026.04.09 | ₩33,487 | ₩33,567 | ₩33,447 | ₩33,533 | +0.14% | 1.6만 |
|---|
| 2026.04.08 | ₩33,525 | ₩33,554 | ₩33,474 | ₩33,474 | -0.15% | 1.5만 |
|---|
| 2026.04.07 | ₩33,346 | ₩33,420 | ₩33,340 | ₩33,405 | +0.18% | 3.5만 |
|---|
| 2026.04.06 | ₩33,326 | ₩33,407 | ₩33,326 | ₩33,346 | +0.06% | 2.5만 |
|---|
| 2026.04.02 | ₩33,313 | ₩33,380 | ₩33,313 | ₩33,366 | +0.16% | 1.3만 |
|---|
| 2026.04.01 | ₩33,286 | ₩33,353 | ₩33,273 | ₩33,326 | +0.12% | 1.8만 |
|---|
| 2026.03.31 | ₩33,326 | ₩33,366 | ₩33,299 | ₩33,353 | +0.08% | 1.4만 |
|---|
| 2026.03.30 | ₩33,273 | ₩33,313 | ₩33,246 | ₩33,246 | -0.08% | 4만 |
|---|
| 2026.03.27 | ₩33,165 | ₩33,286 | ₩33,165 | ₩33,273 | +0.32% | 3.6만 |
|---|
| 2026.03.26 | ₩33,246 | ₩33,259 | ₩33,192 | ₩33,232 | -0.04% | 1.6만 |
|---|
| 2026.03.25 | ₩33,246 | ₩33,326 | ₩33,206 | ₩33,326 | +0.24% | 3.3만 |
|---|
| 2026.03.24 | ₩33,407 | ₩33,407 | ₩33,212 | ₩33,232 | -0.52% | 2.3만 |
|---|
| 2026.03.23 | ₩33,420 | ₩33,460 | ₩33,346 | ₩33,420 | 0.00% | 5.4만 |
|---|
| 2026.03.20 | ₩33,527 | ₩33,567 | ₩33,393 | ₩33,420 | -0.32% | 1.9만 |
|---|
| 2026.03.19 | ₩33,621 | ₩33,688 | ₩33,567 | ₩33,567 | -0.16% | 6.8천 |
|---|
| 2026.03.18 | ₩33,661 | ₩33,728 | ₩33,567 | ₩33,661 | 0.00% | 2.8만 |
|---|
| 2026.03.17 | ₩33,649 | ₩33,695 | ₩33,648 | ₩33,688 | +0.12% | 1.3만 |
|---|
| 2026.03.16 | ₩33,708 | ₩33,715 | ₩33,675 | ₩33,688 | -0.06% | 1.3만 |
|---|
| 2026.03.13 | ₩33,661 | ₩33,681 | ₩33,608 | ₩33,681 | +0.06% | 2.3만 |
|---|
| 2026.03.12 | ₩33,728 | ₩33,742 | ₩33,608 | ₩33,621 | -0.32% | 3만 |
|---|
| 2026.03.11 | ₩33,762 | ₩33,795 | ₩33,715 | ₩33,728 | -0.10% | 1.3만 |
|---|
| 2026.03.10 | ₩33,822 | ₩33,854 | ₩33,782 | ₩33,795 | -0.08% | 1.2만 |
|---|
| 2026.03.09 | ₩33,769 | ₩33,849 | ₩33,742 | ₩33,782 | +0.04% | 2.8만 |
|---|
| 2026.03.06 | ₩33,809 | ₩33,845 | ₩33,797 | ₩33,822 | +0.04% | 1.3만 |
|---|
| 2026.03.05 | ₩33,822 | ₩33,876 | ₩33,822 | ₩33,849 | +0.08% | 2.2만 |
|---|
| 2026.03.04 | ₩33,889 | ₩33,916 | ₩33,795 | ₩33,869 | -0.06% | 2.9만 |
|---|
| 2026.03.03 | ₩33,889 | ₩33,916 | ₩33,822 | ₩33,876 | -0.04% | 3.9만 |
|---|
| 2026.03.02 | ₩33,983 | ₩34,063 | ₩33,970 | ₩34,023 | +0.12% | 2.9만 |
|---|
| 2026.02.27 | ₩34,130 | ₩34,144 | ₩34,117 | ₩34,117 | -0.04% | 1.8만 |
|---|
| 2026.02.26 | ₩34,130 | ₩34,144 | ₩34,077 | ₩34,117 | -0.04% | 1.9만 |
|---|
| 2026.02.25 | ₩34,090 | ₩34,157 | ₩34,077 | ₩34,117 | +0.08% | 2.6만 |
|---|
| 2026.02.24 | ₩34,063 | ₩34,144 | ₩34,063 | ₩34,113 | +0.15% | 1.3만 |
|---|
| 2026.02.23 | ₩34,077 | ₩34,130 | ₩34,063 | ₩34,090 | +0.04% | 2.9만 |
|---|
| 2026.02.20 | ₩34,063 | ₩34,117 | ₩34,037 | ₩34,037 | -0.08% | 2.5만 |
|---|
| 2026.02.19 | ₩34,070 | ₩34,090 | ₩34,050 | ₩34,077 | +0.02% | 1.8만 |
|---|
| 2026.02.18 | ₩34,061 | ₩34,117 | ₩34,037 | ₩34,063 | +0.01% | 1.9만 |
|---|
| 2026.02.17 | ₩34,037 | ₩34,090 | ₩34,023 | ₩34,077 | +0.12% | 1.5만 |
|---|
| 2026.02.13 | ₩34,077 | ₩34,083 | ₩34,010 | ₩34,063 | -0.04% | 2.9만 |
|---|
| 2026.02.12 | ₩34,011 | ₩34,104 | ₩34,011 | ₩34,090 | +0.23% | 2.1만 |
|---|
| 2026.02.11 | ₩33,996 | ₩34,023 | ₩33,983 | ₩34,010 | +0.04% | 3.2만 |
|---|
| 2026.02.10 | ₩33,983 | ₩34,037 | ₩33,983 | ₩34,023 | +0.12% | 4.7만 |
|---|
| 2026.02.09 | ₩33,970 | ₩33,983 | ₩33,943 | ₩33,970 | 0.00% | 4.1만 |
|---|
| 2026.02.06 | ₩33,956 | ₩33,983 | ₩33,949 | ₩33,949 | -0.02% | 1.9만 |
|---|
| 2026.02.05 | ₩33,956 | ₩33,996 | ₩33,916 | ₩33,963 | +0.02% | 2.8만 |
|---|
| 2026.02.04 | ₩33,890 | ₩33,929 | ₩33,890 | ₩33,903 | +0.04% | 2.3만 |
|---|
| 2026.02.03 | ₩33,849 | ₩33,889 | ₩33,849 | ₩33,870 | +0.06% | 3.5만 |
|---|
| 2026.02.02 | ₩33,876 | ₩33,903 | ₩33,836 | ₩33,876 | 0.00% | 4.5만 |
|---|
| 2026.01.30 | ₩33,903 | ₩33,929 | ₩33,876 | ₩33,916 | +0.04% | 1.1만 |
|---|
| 2026.01.29 | ₩33,889 | ₩33,903 | ₩33,849 | ₩33,889 | 0.00% | 1만 |
|---|
| 2026.01.28 | ₩33,876 | ₩33,913 | ₩33,849 | ₩33,903 | +0.08% | 2.5만 |
|---|
| 2026.01.27 | ₩33,862 | ₩33,889 | ₩33,795 | ₩33,889 | +0.08% | 1.7만 |
|---|
| 2026.01.26 | ₩33,856 | ₩33,876 | ₩33,836 | ₩33,842 | -0.04% | 6.3만 |
|---|
| 2026.01.23 | ₩33,836 | ₩33,862 | ₩33,822 | ₩33,845 | +0.03% | 9천 |
|---|
| 2026.01.22 | ₩33,815 | ₩33,862 | ₩33,809 | ₩33,829 | +0.04% | 5.1만 |
|---|
| 2026.01.21 | ₩33,795 | ₩33,836 | ₩33,775 | ₩33,817 | +0.06% | 3만 |
|---|
| 2026.01.20 | ₩33,795 | ₩33,862 | ₩33,769 | ₩33,809 | +0.04% | 2.5만 |
|---|
| 2026.01.16 | ₩33,862 | ₩33,889 | ₩33,836 | ₩33,842 | -0.06% | 1.6만 |
|---|
| 2026.01.15 | ₩33,836 | ₩33,876 | ₩33,836 | ₩33,876 | +0.12% | 1만 |
|---|
| 2026.01.14 | ₩33,821 | ₩33,849 | ₩33,809 | ₩33,842 | +0.06% | 7.5천 |
|---|
| 2026.01.13 | ₩33,809 | ₩33,849 | ₩33,795 | ₩33,802 | -0.02% | 14.1만 |
|---|
| 2026.01.12 | ₩33,795 | ₩33,903 | ₩33,786 | ₩33,836 | +0.12% | 4만 |
|---|
| 2026.01.09 | ₩33,809 | ₩33,822 | ₩33,795 | ₩33,809 | 0.00% | 1.6만 |
|---|
| 2026.01.08 | ₩33,742 | ₩33,809 | ₩33,742 | ₩33,795 | +0.16% | 4.6만 |
|---|
| 2026.01.07 | ₩33,755 | ₩33,829 | ₩33,755 | ₩33,829 | +0.22% | 1.4만 |
|---|
| 2026.01.06 | ₩33,688 | ₩33,742 | ₩33,681 | ₩33,728 | +0.12% | 2.2만 |
|---|
| 2026.01.05 | ₩33,621 | ₩33,728 | ₩33,621 | ₩33,715 | +0.28% | 1.7만 |
|---|
| 2026.01.02 | ₩33,648 | ₩33,661 | ₩33,635 | ₩33,655 | +0.02% | 2.5만 |
|---|
| 2025.12.31 | ₩33,608 | ₩33,635 | ₩33,608 | ₩33,621 | +0.04% | 1.8만 |
|---|
| 2025.12.30 | ₩33,594 | ₩33,635 | ₩33,581 | ₩33,621 | +0.08% | 3.7만 |
|---|
| 2025.12.29 | ₩33,594 | ₩33,635 | ₩33,581 | ₩33,609 | +0.04% | 1.5만 |
|---|
| 2025.12.26 | ₩33,608 | ₩33,621 | ₩33,554 | ₩33,581 | -0.08% | 3.9만 |
|---|
| 2025.12.24 | ₩33,581 | ₩33,601 | ₩33,561 | ₩33,588 | +0.02% | 2.3만 |
|---|
| 2025.12.23 | ₩33,554 | ₩33,581 | ₩33,554 | ₩33,562 | +0.02% | 1.9만 |
|---|
| 2025.12.22 | ₩33,648 | ₩33,675 | ₩33,635 | ₩33,643 | -0.02% | 4.2만 |
|---|
| 2025.12.19 | ₩33,636 | ₩33,675 | ₩33,621 | ₩33,661 | +0.08% | 5.7천 |
|---|
| 2025.12.18 | ₩33,635 | ₩33,702 | ₩33,581 | ₩33,702 | +0.20% | 4.6만 |
|---|
| 2025.12.17 | ₩33,621 | ₩33,688 | ₩33,594 | ₩33,688 | +0.20% | 3.2만 |
|---|
| 2025.12.16 | ₩33,608 | ₩33,661 | ₩33,594 | ₩33,661 | +0.16% | 1.7만 |
|---|
| 2025.12.15 | ₩33,635 | ₩33,648 | ₩33,608 | ₩33,624 | -0.03% | 8.6천 |
|---|
| 2025.12.12 | ₩33,596 | ₩33,621 | ₩33,594 | ₩33,614 | +0.06% | 8.6천 |
|---|
| 2025.12.11 | ₩33,608 | ₩33,648 | ₩33,608 | ₩33,648 | +0.12% | 2.8만 |
|---|
| 2025.12.10 | ₩33,608 | ₩33,621 | ₩33,567 | ₩33,601 | -0.02% | 1.3만 |
|---|
| 2025.12.09 | ₩33,594 | ₩33,596 | ₩33,581 | ₩33,594 | 0.00% | 1.9만 |
|---|
| 2025.12.08 | ₩33,594 | ₩33,608 | ₩33,527 | ₩33,582 | -0.04% | 2.1만 |
|---|
| 2025.12.05 | ₩33,608 | ₩33,635 | ₩33,541 | ₩33,585 | -0.07% | 2.6만 |
|---|
| 2025.12.04 | ₩33,581 | ₩33,648 | ₩33,581 | ₩33,635 | +0.16% | 9.3천 |
|---|
| 2025.12.03 | ₩33,621 | ₩33,675 | ₩33,621 | ₩33,621 | 0.00% | 3만 |
|---|
| 2025.12.02 | ₩33,621 | ₩33,648 | ₩33,561 | ₩33,621 | 0.00% | 1.9만 |
|---|
| 2025.12.01 | ₩33,635 | ₩33,661 | ₩33,628 | ₩33,635 | 0.00% | 6.9천 |
|---|
| 2025.11.28 | ₩33,621 | ₩33,661 | ₩33,621 | ₩33,648 | +0.08% | 1.8만 |
|---|
| 2025.11.26 | ₩33,661 | ₩33,735 | ₩33,661 | ₩33,719 | +0.17% | 1.3만 |
|---|
| 2025.11.25 | ₩33,688 | ₩33,728 | ₩33,635 | ₩33,712 | +0.07% | 1.6만 |
|---|
| 2025.11.24 | ₩33,661 | ₩33,688 | ₩33,608 | ₩33,688 | +0.08% | 1.2만 |
|---|
| 2025.11.21 | ₩33,675 | ₩33,728 | ₩33,621 | ₩33,661 | -0.04% | 2.3만 |
|---|
| 2025.11.20 | ₩33,639 | ₩33,675 | ₩33,621 | ₩33,661 | +0.07% | 1.6만 |
|---|
| 2025.11.19 | ₩33,675 | ₩33,702 | ₩33,641 | ₩33,668 | -0.02% | 1만 |
|---|
| 2025.11.18 | ₩33,702 | ₩33,702 | ₩33,648 | ₩33,675 | -0.08% | 9천 |
|---|
| 2025.11.17 | ₩33,657 | ₩34,827 | ₩33,621 | ₩33,621 | -0.11% | 3.9만 |
|---|
| 2025.11.14 | ₩33,715 | ₩33,715 | ₩33,661 | ₩33,672 | -0.13% | 1만 |
|---|
| 2025.11.13 | ₩33,702 | ₩33,755 | ₩33,680 | ₩33,755 | +0.16% | 1.2만 |
|---|
| 2025.11.12 | ₩33,661 | ₩33,742 | ₩33,659 | ₩33,715 | +0.16% | 1.2만 |
|---|
| 2025.11.11 | ₩33,656 | ₩33,956 | ₩33,648 | ₩33,916 | +0.77% | 5.7만 |
|---|
| 2025.11.10 | ₩33,648 | ₩33,675 | ₩33,621 | ₩33,648 | 0.00% | 1.1만 |
|---|
| 2025.11.07 | ₩33,635 | ₩33,675 | ₩33,594 | ₩33,641 | +0.02% | 1.5만 |
|---|
| 2025.11.06 | ₩33,643 | ₩33,649 | ₩33,594 | ₩33,635 | -0.02% | 1.2만 |
|---|
| 2025.11.05 | ₩33,581 | ₩33,621 | ₩33,567 | ₩33,567 | -0.04% | 2.6만 |
|---|
| 2025.11.04 | ₩33,648 | ₩33,675 | ₩33,621 | ₩33,641 | -0.02% | 2.1만 |
|---|
| 2025.11.03 | ₩33,594 | ₩33,608 | ₩33,567 | ₩33,581 | -0.04% | 1.9만 |
|---|
| 2025.10.31 | ₩33,755 | ₩33,781 | ₩33,715 | ₩33,742 | -0.04% | 1.6만 |
|---|
| 2025.10.30 | ₩33,707 | ₩33,755 | ₩33,675 | ₩33,755 | +0.14% | 1.1만 |
|---|
| 2025.10.29 | ₩33,748 | ₩33,769 | ₩33,715 | ₩33,715 | -0.10% | 7.6천 |
|---|
| 2025.10.28 | ₩33,782 | ₩33,795 | ₩33,702 | ₩33,782 | 0.00% | 3.5만 |
|---|
| 2025.10.27 | ₩33,735 | ₩33,795 | ₩33,735 | ₩33,762 | +0.08% | 4.7만 |
|---|
| 2025.10.24 | ₩33,779 | ₩33,795 | ₩33,728 | ₩33,775 | -0.01% | 4.9천 |
|---|
| 2025.10.23 | ₩33,782 | ₩33,809 | ₩33,755 | ₩33,794 | +0.04% | 1.9만 |
|---|
| 2025.10.22 | ₩33,782 | ₩33,809 | ₩33,777 | ₩33,809 | +0.08% | 9.6천 |
|---|
| 2025.10.21 | ₩33,769 | ₩33,795 | ₩33,702 | ₩33,770 | +0.00% | 3만 |
|---|
| 2025.10.20 | ₩33,763 | ₩33,795 | ₩33,728 | ₩33,782 | +0.06% | 1.5만 |
|---|
| 2025.10.17 | ₩33,755 | ₩33,782 | ₩33,742 | ₩33,782 | +0.08% | 1.7만 |
|---|
| 2025.10.16 | ₩33,782 | ₩33,782 | ₩33,688 | ₩33,755 | -0.08% | 2.3만 |
|---|
| 2025.10.15 | ₩33,695 | ₩33,782 | ₩33,675 | ₩33,755 | +0.18% | 5.1천 |
|---|
| 2025.10.14 | ₩33,715 | ₩33,752 | ₩33,702 | ₩33,722 | +0.02% | 1.2만 |
|---|
| 2025.10.13 | ₩33,702 | ₩33,755 | ₩33,688 | ₩33,742 | +0.12% | 2만 |
|---|
| 2025.10.10 | ₩33,702 | ₩33,755 | ₩33,675 | ₩33,699 | -0.01% | 2만 |
|---|