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 | ₩32,120 | ₩32,187 | ₩32,100 | ₩32,154 | +0.10% | 8.9만 |
| 2026.10.08 | ₩31,993 | ₩32,067 | ₩31,980 | ₩32,060 | +0.21% | 3.7만 |
| 2026.10.07 | ₩32,007 | ₩32,060 | ₩31,907 | ₩32,013 | +0.02% | 3.6만 |
| 2026.10.06 | ₩32,147 | ₩32,147 | ₩32,087 | ₩32,127 | -0.06% | 1.9만 |
| 2026.10.05 | ₩32,140 | ₩32,234 | ₩32,007 | ₩32,087 | -0.17% | 3.5만 |
| 2026.10.02 | ₩32,140 | ₩32,341 | ₩32,074 | ₩32,102 | -0.12% | 6.1만 |
| 2026.10.01 | ₩32,098 | ₩32,220 | ₩32,098 | ₩32,147 | +0.15% | 1.4만 |
| 2026.09.30 | ₩32,033 | ₩32,033 | ₩31,940 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩32,007 |
| -0.08% |
| 1.6만 |
| 2026.09.29 | ₩31,806 | ₩31,900 | ₩31,740 | ₩31,887 | +0.25% | 4만 |
|---|
| 2026.09.28 | ₩31,860 | ₩31,953 | ₩31,806 | ₩31,820 | -0.13% | 5.4만 |
|---|
| 2026.09.25 | ₩32,087 | ₩32,100 | ₩31,967 | ₩32,000 | -0.27% | 2.7만 |
|---|
| 2026.09.24 | ₩32,261 | ₩32,274 | ₩32,087 | ₩32,088 | -0.53% | 3.7만 |
|---|
| 2026.09.23 | ₩32,461 | ₩32,461 | ₩32,194 | ₩32,234 | -0.70% | 5.4만 |
|---|
| 2026.09.22 | ₩32,461 | ₩32,488 | ₩32,367 | ₩32,414 | -0.14% | 2.8만 |
|---|
| 2026.09.21 | ₩32,528 | ₩32,568 | ₩32,434 | ₩32,493 | -0.11% | 7.2만 |
|---|
| 2026.09.18 | ₩32,514 | ₩32,528 | ₩32,448 | ₩32,528 | +0.04% | 4.1만 |
|---|
| 2026.09.17 | ₩32,615 | ₩32,615 | ₩32,514 | ₩32,594 | -0.06% | 2.9만 |
|---|
| 2026.09.16 | ₩32,548 | ₩32,594 | ₩32,514 | ₩32,541 | -0.02% | 3만 |
|---|
| 2026.09.15 | ₩32,568 | ₩32,581 | ₩32,474 | ₩32,501 | -0.21% | 6.4만 |
|---|
| 2026.09.14 | ₩32,570 | ₩32,675 | ₩32,570 | ₩32,621 | +0.16% | 3.7만 |
|---|
| 2026.09.11 | ₩32,554 | ₩32,673 | ₩32,554 | ₩32,594 | +0.12% | 4.3만 |
|---|
| 2026.09.10 | ₩32,628 | ₩32,688 | ₩32,514 | ₩32,568 | -0.18% | 3만 |
|---|
| 2026.09.09 | ₩32,862 | ₩32,888 | ₩32,688 | ₩32,701 | -0.49% | 3.1만 |
|---|
| 2026.09.08 | ₩32,848 | ₩32,928 | ₩32,822 | ₩32,835 | -0.04% | 1.2만 |
|---|
| 2026.09.04 | ₩32,888 | ₩32,942 | ₩32,875 | ₩32,882 | -0.02% | 4.4만 |
|---|
| 2026.09.03 | ₩32,928 | ₩32,982 | ₩32,888 | ₩32,888 | -0.12% | 5.4만 |
|---|
| 2026.09.02 | ₩32,928 | ₩32,955 | ₩32,875 | ₩32,902 | -0.08% | 3.9만 |
|---|
| 2026.09.01 | ₩32,969 | ₩32,969 | ₩32,875 | ₩32,895 | -0.22% | 4.6만 |
|---|
| 2026.08.31 | ₩32,995 | ₩33,062 | ₩32,995 | ₩33,049 | +0.16% | 6.2만 |
|---|
| 2026.08.28 | ₩33,067 | ₩33,089 | ₩33,035 | ₩33,075 | +0.02% | 2.8만 |
|---|
| 2026.08.27 | ₩33,117 | ₩33,142 | ₩33,089 | ₩33,089 | -0.08% | 3.2만 |
|---|
| 2026.08.26 | ₩33,129 | ₩33,156 | ₩33,102 | ₩33,129 | 0.00% | 2.3만 |
|---|
| 2026.08.25 | ₩33,115 | ₩33,209 | ₩33,089 | ₩33,094 | -0.06% | 5.6만 |
|---|
| 2026.08.24 | ₩33,129 | ₩33,182 | ₩33,102 | ₩33,129 | 0.00% | 1.6만 |
|---|
| 2026.08.21 | ₩33,102 | ₩33,156 | ₩33,089 | ₩33,129 | +0.08% | 1.6만 |
|---|
| 2026.08.20 | ₩33,082 | ₩33,156 | ₩33,075 | ₩33,102 | +0.06% | 1.7만 |
|---|
| 2026.08.19 | ₩33,142 | ₩33,142 | ₩33,115 | ₩33,142 | 0.00% | 1만 |
|---|
| 2026.08.18 | ₩33,062 | ₩33,089 | ₩33,009 | ₩33,082 | +0.06% | 1.8만 |
|---|
| 2026.08.17 | ₩33,115 | ₩33,115 | ₩33,089 | ₩33,109 | -0.02% | 2.7만 |
|---|
| 2026.08.14 | ₩33,102 | ₩33,182 | ₩33,075 | ₩33,142 | +0.12% | 8.8만 |
|---|
| 2026.08.13 | ₩33,062 | ₩33,122 | ₩33,062 | ₩33,097 | +0.11% | 6.8천 |
|---|
| 2026.08.12 | ₩33,089 | ₩33,115 | ₩33,035 | ₩33,049 | -0.12% | 3만 |
|---|
| 2026.08.11 | ₩33,062 | ₩33,102 | ₩33,049 | ₩33,062 | 0.00% | 1.1만 |
|---|
| 2026.08.10 | ₩33,049 | ₩33,062 | ₩33,022 | ₩33,027 | -0.06% | 1.7만 |
|---|
| 2026.08.07 | ₩33,049 | ₩33,075 | ₩33,022 | ₩33,049 | 0.00% | 1.3만 |
|---|
| 2026.08.06 | ₩33,022 | ₩33,022 | ₩32,998 | ₩32,998 | -0.07% | 1.3만 |
|---|
| 2026.08.05 | ₩32,969 | ₩33,022 | ₩32,969 | ₩32,982 | +0.04% | 1.1만 |
|---|
| 2026.08.04 | ₩32,969 | ₩32,982 | ₩32,935 | ₩32,942 | -0.08% | 2.6만 |
|---|
| 2026.08.03 | ₩32,942 | ₩32,942 | ₩32,915 | ₩32,928 | -0.04% | 2만 |
|---|
| 2026.07.31 | ₩32,969 | ₩33,009 | ₩32,928 | ₩32,990 | +0.06% | 1.1만 |
|---|
| 2026.07.30 | ₩32,943 | ₩33,009 | ₩32,942 | ₩32,982 | +0.12% | 7.2천 |
|---|
| 2026.07.29 | ₩33,009 | ₩33,021 | ₩32,969 | ₩32,971 | -0.11% | 7.8천 |
|---|
| 2026.07.28 | ₩33,035 | ₩33,089 | ₩32,982 | ₩33,022 | -0.04% | 2.4만 |
|---|
| 2026.07.27 | ₩32,997 | ₩33,049 | ₩32,942 | ₩33,035 | +0.12% | 7만 |
|---|
| 2026.07.24 | ₩32,955 | ₩32,955 | ₩32,902 | ₩32,902 | -0.16% | 1.4만 |
|---|
| 2026.07.23 | ₩32,928 | ₩32,928 | ₩32,822 | ₩32,835 | -0.28% | 5.6천 |
|---|
| 2026.07.22 | ₩33,069 | ₩33,069 | ₩32,995 | ₩33,009 | -0.18% | 1.1만 |
|---|
| 2026.07.21 | ₩33,126 | ₩33,142 | ₩33,082 | ₩33,082 | -0.13% | 8.4천 |
|---|
| 2026.07.20 | ₩33,168 | ₩33,169 | ₩33,115 | ₩33,115 | -0.16% | 3.4만 |
|---|
| 2026.07.17 | ₩33,169 | ₩33,209 | ₩33,142 | ₩33,182 | +0.04% | 2만 |
|---|
| 2026.07.16 | ₩33,196 | ₩33,236 | ₩33,156 | ₩33,182 | -0.04% | 2.6만 |
|---|
| 2026.07.15 | ₩33,242 | ₩33,262 | ₩33,156 | ₩33,209 | -0.10% | 2.3만 |
|---|
| 2026.07.14 | ₩33,273 | ₩33,289 | ₩33,249 | ₩33,256 | -0.05% | 1.1만 |
|---|
| 2026.07.13 | ₩33,289 | ₩33,289 | ₩33,222 | ₩33,222 | -0.20% | 1.4만 |
|---|
| 2026.07.10 | ₩33,262 | ₩33,316 | ₩33,202 | ₩33,236 | -0.08% | 4.5만 |
|---|
| 2026.07.09 | ₩33,289 | ₩33,302 | ₩33,196 | ₩33,222 | -0.20% | 5.9만 |
|---|
| 2026.07.08 | ₩33,289 | ₩33,383 | ₩33,262 | ₩33,323 | +0.10% | 45.4만 |
|---|
| 2026.07.07 | ₩33,353 | ₩33,369 | ₩33,343 | ₩33,367 | +0.04% | 1.2만 |
|---|
| 2026.07.06 | ₩33,383 | ₩33,443 | ₩33,356 | ₩33,443 | +0.18% | 1만 |
|---|
| 2026.07.02 | ₩33,369 | ₩33,463 | ₩33,349 | ₩33,409 | +0.12% | 2.3만 |
|---|
| 2026.07.01 | ₩33,329 | ₩33,449 | ₩33,302 | ₩33,436 | +0.32% | 2.3만 |
|---|
| 2026.06.30 | ₩33,436 | ₩33,490 | ₩33,423 | ₩33,461 | +0.08% | 2.8만 |
|---|
| 2026.06.29 | ₩33,403 | ₩33,490 | ₩33,383 | ₩33,429 | +0.08% | 2.3만 |
|---|
| 2026.06.26 | ₩33,412 | ₩33,423 | ₩33,396 | ₩33,409 | -0.01% | 5천 |
|---|
| 2026.06.25 | ₩33,423 | ₩33,463 | ₩33,383 | ₩33,399 | -0.07% | 1.6만 |
|---|
| 2026.06.24 | ₩33,383 | ₩33,409 | ₩33,372 | ₩33,401 | +0.06% | 1.5만 |
|---|
| 2026.06.23 | ₩33,423 | ₩33,423 | ₩33,343 | ₩33,349 | -0.22% | 1.8만 |
|---|
| 2026.06.22 | ₩33,363 | ₩33,409 | ₩33,343 | ₩33,369 | +0.02% | 2만 |
|---|
| 2026.06.18 | ₩33,383 | ₩33,436 | ₩33,302 | ₩33,436 | +0.16% | 2.9만 |
|---|
| 2026.06.17 | ₩33,356 | ₩33,356 | ₩33,289 | ₩33,289 | -0.20% | 2만 |
|---|
| 2026.06.16 | ₩33,356 | ₩33,436 | ₩33,356 | ₩33,364 | +0.02% | 4.1만 |
|---|
| 2026.06.15 | ₩33,343 | ₩33,409 | ₩33,276 | ₩33,343 | 0.00% | 3.5만 |
|---|
| 2026.06.12 | ₩33,302 | ₩33,356 | ₩33,289 | ₩33,316 | +0.04% | 1.5만 |
|---|
| 2026.06.11 | ₩33,222 | ₩33,369 | ₩33,222 | ₩33,343 | +0.36% | 1.6만 |
|---|
| 2026.06.10 | ₩33,329 | ₩33,329 | ₩33,262 | ₩33,289 | -0.12% | 1.3만 |
|---|
| 2026.06.09 | ₩33,345 | ₩33,369 | ₩33,249 | ₩33,369 | +0.07% | 2.8만 |
|---|
| 2026.06.08 | ₩33,289 | ₩33,302 | ₩33,236 | ₩33,298 | +0.03% | 2.3만 |
|---|
| 2026.06.05 | ₩33,276 | ₩33,343 | ₩33,256 | ₩33,282 | +0.02% | 2.4만 |
|---|
| 2026.06.04 | ₩33,356 | ₩33,396 | ₩33,302 | ₩33,316 | -0.12% | 2.6만 |
|---|
| 2026.06.03 | ₩33,356 | ₩33,356 | ₩33,249 | ₩33,302 | -0.16% | 2만 |
|---|
| 2026.06.02 | ₩33,329 | ₩33,356 | ₩33,262 | ₩33,316 | -0.04% | 2.8만 |
|---|
| 2026.06.01 | ₩33,236 | ₩33,369 | ₩33,196 | ₩33,339 | +0.31% | 5.5만 |
|---|
| 2026.05.29 | ₩33,356 | ₩33,423 | ₩33,329 | ₩33,343 | -0.04% | 1.2만 |
|---|
| 2026.05.28 | ₩33,316 | ₩33,329 | ₩33,302 | ₩33,316 | 0.00% | 1.9만 |
|---|
| 2026.05.27 | ₩33,262 | ₩33,329 | ₩33,209 | ₩33,269 | +0.02% | 4.3만 |
|---|
| 2026.05.26 | ₩33,216 | ₩33,262 | ₩33,197 | ₩33,242 | +0.08% | 4.8만 |
|---|
| 2026.05.22 | ₩33,129 | ₩33,169 | ₩33,049 | ₩33,142 | +0.04% | 3.4만 |
|---|
| 2026.05.21 | ₩33,075 | ₩33,196 | ₩33,062 | ₩33,154 | +0.24% | 3.3만 |
|---|
| 2026.05.20 | ₩33,049 | ₩33,115 | ₩33,049 | ₩33,089 | +0.12% | 1.1만 |
|---|
| 2026.05.19 | ₩33,049 | ₩33,051 | ₩32,995 | ₩33,029 | -0.06% | 1.4만 |
|---|
| 2026.05.18 | ₩33,102 | ₩33,156 | ₩33,049 | ₩33,119 | +0.05% | 4.6만 |
|---|
| 2026.05.15 | ₩33,078 | ₩33,129 | ₩33,062 | ₩33,109 | +0.09% | 3만 |
|---|
| 2026.05.14 | ₩33,222 | ₩33,289 | ₩33,209 | ₩33,238 | +0.05% | 2.6만 |
|---|
| 2026.05.13 | ₩33,262 | ₩33,316 | ₩33,236 | ₩33,296 | +0.10% | 3.2만 |
|---|
| 2026.05.12 | ₩33,236 | ₩33,329 | ₩33,142 | ₩33,302 | +0.20% | 3.1만 |
|---|
| 2026.05.11 | ₩33,316 | ₩33,383 | ₩33,302 | ₩33,316 | 0.00% | 2.3만 |
|---|
| 2026.05.08 | ₩33,341 | ₩33,369 | ₩33,316 | ₩33,356 | +0.04% | 3.4만 |
|---|
| 2026.05.07 | ₩33,331 | ₩33,331 | ₩33,289 | ₩33,313 | -0.05% | 1만 |
|---|
| 2026.05.06 | ₩33,329 | ₩33,343 | ₩33,302 | ₩33,316 | -0.04% | 1.6만 |
|---|
| 2026.05.05 | ₩33,343 | ₩33,343 | ₩33,249 | ₩33,302 | -0.12% | 3.7만 |
|---|
| 2026.05.04 | ₩33,289 | ₩33,316 | ₩33,249 | ₩33,296 | +0.02% | 3.4만 |
|---|
| 2026.05.01 | ₩33,289 | ₩33,336 | ₩33,236 | ₩33,302 | +0.04% | 2.5만 |
|---|
| 2026.04.30 | ₩33,343 | ₩33,383 | ₩33,343 | ₩33,365 | +0.07% | 4.3천 |
|---|
| 2026.04.29 | ₩33,377 | ₩33,423 | ₩33,343 | ₩33,356 | -0.06% | 9.1천 |
|---|
| 2026.04.28 | ₩33,407 | ₩33,463 | ₩33,383 | ₩33,463 | +0.17% | 2.4만 |
|---|
| 2026.04.27 | ₩33,436 | ₩33,463 | ₩33,396 | ₩33,423 | -0.04% | 2.6만 |
|---|
| 2026.04.24 | ₩33,436 | ₩33,476 | ₩33,424 | ₩33,463 | +0.08% | 3.8만 |
|---|
| 2026.04.23 | ₩33,436 | ₩33,449 | ₩33,423 | ₩33,443 | +0.02% | 2.4만 |
|---|
| 2026.04.22 | ₩33,455 | ₩33,463 | ₩33,436 | ₩33,463 | +0.02% | 1.8만 |
|---|
| 2026.04.21 | ₩33,436 | ₩33,476 | ₩33,369 | ₩33,429 | -0.02% | 3.3만 |
|---|
| 2026.04.20 | ₩33,449 | ₩33,476 | ₩33,449 | ₩33,456 | +0.02% | 1.1만 |
|---|
| 2026.04.17 | ₩33,447 | ₩33,490 | ₩33,436 | ₩33,449 | +0.01% | 2.5만 |
|---|
| 2026.04.16 | ₩33,389 | ₩33,409 | ₩33,356 | ₩33,409 | +0.06% | 3.5만 |
|---|
| 2026.04.15 | ₩33,409 | ₩33,423 | ₩33,363 | ₩33,391 | -0.06% | 1.7만 |
|---|
| 2026.04.14 | ₩33,396 | ₩33,449 | ₩33,356 | ₩33,436 | +0.12% | 3.9만 |
|---|
| 2026.04.13 | ₩33,383 | ₩33,449 | ₩33,383 | ₩33,449 | +0.20% | 3.5만 |
|---|
| 2026.04.10 | ₩33,396 | ₩33,449 | ₩33,356 | ₩33,369 | -0.08% | 4.5만 |
|---|
| 2026.04.09 | ₩33,383 | ₩33,463 | ₩33,343 | ₩33,428 | +0.14% | 1.6만 |
|---|
| 2026.04.08 | ₩33,420 | ₩33,449 | ₩33,369 | ₩33,369 | -0.15% | 1.5만 |
|---|
| 2026.04.07 | ₩33,242 | ₩33,316 | ₩33,236 | ₩33,301 | +0.18% | 3.5만 |
|---|
| 2026.04.06 | ₩33,222 | ₩33,302 | ₩33,222 | ₩33,242 | +0.06% | 2.5만 |
|---|
| 2026.04.02 | ₩33,209 | ₩33,276 | ₩33,209 | ₩33,262 | +0.16% | 1.3만 |
|---|
| 2026.04.01 | ₩33,182 | ₩33,249 | ₩33,169 | ₩33,222 | +0.12% | 1.8만 |
|---|
| 2026.03.31 | ₩33,222 | ₩33,262 | ₩33,196 | ₩33,249 | +0.08% | 1.4만 |
|---|
| 2026.03.30 | ₩33,169 | ₩33,209 | ₩33,142 | ₩33,142 | -0.08% | 4만 |
|---|
| 2026.03.27 | ₩33,062 | ₩33,182 | ₩33,062 | ₩33,169 | +0.32% | 3.6만 |
|---|
| 2026.03.26 | ₩33,142 | ₩33,156 | ₩33,089 | ₩33,129 | -0.04% | 1.6만 |
|---|
| 2026.03.25 | ₩33,142 | ₩33,222 | ₩33,102 | ₩33,222 | +0.24% | 3.3만 |
|---|
| 2026.03.24 | ₩33,302 | ₩33,302 | ₩33,109 | ₩33,129 | -0.52% | 2.3만 |
|---|
| 2026.03.23 | ₩33,316 | ₩33,356 | ₩33,242 | ₩33,316 | 0.00% | 5.4만 |
|---|
| 2026.03.20 | ₩33,423 | ₩33,463 | ₩33,289 | ₩33,316 | -0.32% | 1.9만 |
|---|
| 2026.03.19 | ₩33,516 | ₩33,583 | ₩33,463 | ₩33,463 | -0.16% | 6.8천 |
|---|
| 2026.03.18 | ₩33,556 | ₩33,623 | ₩33,463 | ₩33,556 | 0.00% | 2.8만 |
|---|
| 2026.03.17 | ₩33,544 | ₩33,590 | ₩33,543 | ₩33,583 | +0.12% | 1.3만 |
|---|
| 2026.03.16 | ₩33,603 | ₩33,610 | ₩33,570 | ₩33,583 | -0.06% | 1.3만 |
|---|
| 2026.03.13 | ₩33,556 | ₩33,576 | ₩33,503 | ₩33,576 | +0.06% | 2.3만 |
|---|
| 2026.03.12 | ₩33,623 | ₩33,636 | ₩33,503 | ₩33,516 | -0.32% | 3만 |
|---|
| 2026.03.11 | ₩33,656 | ₩33,690 | ₩33,610 | ₩33,623 | -0.10% | 1.3만 |
|---|
| 2026.03.10 | ₩33,717 | ₩33,749 | ₩33,677 | ₩33,690 | -0.08% | 1.2만 |
|---|
| 2026.03.09 | ₩33,663 | ₩33,743 | ₩33,636 | ₩33,677 | +0.04% | 2.8만 |
|---|
| 2026.03.06 | ₩33,703 | ₩33,739 | ₩33,691 | ₩33,717 | +0.04% | 1.3만 |
|---|
| 2026.03.05 | ₩33,717 | ₩33,770 | ₩33,717 | ₩33,743 | +0.08% | 2.2만 |
|---|
| 2026.03.04 | ₩33,783 | ₩33,810 | ₩33,690 | ₩33,763 | -0.06% | 2.9만 |
|---|
| 2026.03.03 | ₩33,783 | ₩33,810 | ₩33,717 | ₩33,770 | -0.04% | 3.9만 |
|---|
| 2026.03.02 | ₩33,877 | ₩33,957 | ₩33,864 | ₩33,917 | +0.12% | 2.9만 |
|---|
| 2026.02.27 | ₩34,024 | ₩34,037 | ₩34,010 | ₩34,010 | -0.04% | 1.8만 |
|---|
| 2026.02.26 | ₩34,024 | ₩34,037 | ₩33,970 | ₩34,010 | -0.04% | 1.9만 |
|---|
| 2026.02.25 | ₩33,984 | ₩34,051 | ₩33,970 | ₩34,010 | +0.08% | 2.6만 |
|---|
| 2026.02.24 | ₩33,957 | ₩34,037 | ₩33,957 | ₩34,006 | +0.15% | 1.3만 |
|---|
| 2026.02.23 | ₩33,970 | ₩34,024 | ₩33,957 | ₩33,984 | +0.04% | 2.9만 |
|---|
| 2026.02.20 | ₩33,957 | ₩34,010 | ₩33,930 | ₩33,930 | -0.08% | 2.5만 |
|---|
| 2026.02.19 | ₩33,964 | ₩33,984 | ₩33,944 | ₩33,970 | +0.02% | 1.8만 |
|---|
| 2026.02.18 | ₩33,954 | ₩34,010 | ₩33,930 | ₩33,957 | +0.01% | 1.9만 |
|---|
| 2026.02.17 | ₩33,930 | ₩33,984 | ₩33,917 | ₩33,970 | +0.12% | 1.5만 |
|---|
| 2026.02.13 | ₩33,970 | ₩33,977 | ₩33,904 | ₩33,957 | -0.04% | 2.9만 |
|---|
| 2026.02.12 | ₩33,905 | ₩33,997 | ₩33,905 | ₩33,984 | +0.23% | 2.1만 |
|---|
| 2026.02.11 | ₩33,890 | ₩33,917 | ₩33,877 | ₩33,904 | +0.04% | 3.2만 |
|---|
| 2026.02.10 | ₩33,877 | ₩33,930 | ₩33,877 | ₩33,917 | +0.12% | 4.7만 |
|---|
| 2026.02.09 | ₩33,864 | ₩33,877 | ₩33,837 | ₩33,864 | 0.00% | 4.1만 |
|---|
| 2026.02.06 | ₩33,850 | ₩33,877 | ₩33,844 | ₩33,844 | -0.02% | 1.9만 |
|---|
| 2026.02.05 | ₩33,850 | ₩33,890 | ₩33,810 | ₩33,857 | +0.02% | 2.8만 |
|---|
| 2026.02.04 | ₩33,785 | ₩33,823 | ₩33,785 | ₩33,797 | +0.04% | 2.3만 |
|---|
| 2026.02.03 | ₩33,743 | ₩33,783 | ₩33,743 | ₩33,765 | +0.06% | 3.5만 |
|---|
| 2026.02.02 | ₩33,770 | ₩33,797 | ₩33,730 | ₩33,770 | 0.00% | 4.5만 |
|---|
| 2026.01.30 | ₩33,797 | ₩33,823 | ₩33,770 | ₩33,810 | +0.04% | 1.1만 |
|---|
| 2026.01.29 | ₩33,783 | ₩33,797 | ₩33,743 | ₩33,783 | 0.00% | 1만 |
|---|
| 2026.01.28 | ₩33,770 | ₩33,807 | ₩33,743 | ₩33,797 | +0.08% | 2.5만 |
|---|
| 2026.01.27 | ₩33,757 | ₩33,783 | ₩33,690 | ₩33,783 | +0.08% | 1.7만 |
|---|
| 2026.01.26 | ₩33,750 | ₩33,770 | ₩33,730 | ₩33,737 | -0.04% | 6.3만 |
|---|
| 2026.01.23 | ₩33,730 | ₩33,757 | ₩33,717 | ₩33,739 | +0.03% | 9천 |
|---|
| 2026.01.22 | ₩33,710 | ₩33,757 | ₩33,703 | ₩33,723 | +0.04% | 5.1만 |
|---|
| 2026.01.21 | ₩33,690 | ₩33,730 | ₩33,670 | ₩33,711 | +0.06% | 3만 |
|---|
| 2026.01.20 | ₩33,690 | ₩33,757 | ₩33,663 | ₩33,703 | +0.04% | 2.5만 |
|---|
| 2026.01.16 | ₩33,757 | ₩33,783 | ₩33,730 | ₩33,737 | -0.06% | 1.6만 |
|---|
| 2026.01.15 | ₩33,730 | ₩33,770 | ₩33,730 | ₩33,770 | +0.12% | 1만 |
|---|
| 2026.01.14 | ₩33,715 | ₩33,743 | ₩33,703 | ₩33,737 | +0.06% | 7.5천 |
|---|
| 2026.01.13 | ₩33,703 | ₩33,743 | ₩33,690 | ₩33,697 | -0.02% | 14.1만 |
|---|
| 2026.01.12 | ₩33,690 | ₩33,797 | ₩33,681 | ₩33,730 | +0.12% | 4만 |
|---|
| 2026.01.09 | ₩33,703 | ₩33,717 | ₩33,690 | ₩33,703 | 0.00% | 1.6만 |
|---|
| 2026.01.08 | ₩33,636 | ₩33,703 | ₩33,636 | ₩33,690 | +0.16% | 4.6만 |
|---|
| 2026.01.07 | ₩33,650 | ₩33,723 | ₩33,650 | ₩33,723 | +0.22% | 1.4만 |
|---|
| 2026.01.06 | ₩33,583 | ₩33,636 | ₩33,576 | ₩33,623 | +0.12% | 2.2만 |
|---|
| 2026.01.05 | ₩33,516 | ₩33,623 | ₩33,516 | ₩33,610 | +0.28% | 1.7만 |
|---|
| 2026.01.02 | ₩33,543 | ₩33,556 | ₩33,530 | ₩33,550 | +0.02% | 2.5만 |
|---|
| 2025.12.31 | ₩33,503 | ₩33,530 | ₩33,503 | ₩33,516 | +0.04% | 1.8만 |
|---|
| 2025.12.30 | ₩33,490 | ₩33,530 | ₩33,476 | ₩33,516 | +0.08% | 3.7만 |
|---|
| 2025.12.29 | ₩33,490 | ₩33,530 | ₩33,476 | ₩33,504 | +0.04% | 1.5만 |
|---|
| 2025.12.26 | ₩33,503 | ₩33,516 | ₩33,449 | ₩33,476 | -0.08% | 3.9만 |
|---|
| 2025.12.24 | ₩33,476 | ₩33,496 | ₩33,456 | ₩33,483 | +0.02% | 2.3만 |
|---|
| 2025.12.23 | ₩33,449 | ₩33,476 | ₩33,449 | ₩33,457 | +0.02% | 1.9만 |
|---|
| 2025.12.22 | ₩33,543 | ₩33,570 | ₩33,530 | ₩33,538 | -0.02% | 4.2만 |
|---|
| 2025.12.19 | ₩33,531 | ₩33,570 | ₩33,516 | ₩33,556 | +0.08% | 5.7천 |
|---|
| 2025.12.18 | ₩33,530 | ₩33,596 | ₩33,476 | ₩33,596 | +0.20% | 4.6만 |
|---|
| 2025.12.17 | ₩33,516 | ₩33,583 | ₩33,490 | ₩33,583 | +0.20% | 3.2만 |
|---|
| 2025.12.16 | ₩33,503 | ₩33,556 | ₩33,490 | ₩33,556 | +0.16% | 1.7만 |
|---|
| 2025.12.15 | ₩33,530 | ₩33,543 | ₩33,503 | ₩33,519 | -0.03% | 8.6천 |
|---|
| 2025.12.12 | ₩33,491 | ₩33,516 | ₩33,490 | ₩33,510 | +0.06% | 8.6천 |
|---|
| 2025.12.11 | ₩33,503 | ₩33,543 | ₩33,503 | ₩33,543 | +0.12% | 2.8만 |
|---|
| 2025.12.10 | ₩33,503 | ₩33,516 | ₩33,463 | ₩33,496 | -0.02% | 1.3만 |
|---|
| 2025.12.09 | ₩33,490 | ₩33,491 | ₩33,476 | ₩33,490 | 0.00% | 1.9만 |
|---|
| 2025.12.08 | ₩33,490 | ₩33,503 | ₩33,423 | ₩33,477 | -0.04% | 2.1만 |
|---|
| 2025.12.05 | ₩33,503 | ₩33,530 | ₩33,436 | ₩33,480 | -0.07% | 2.6만 |
|---|
| 2025.12.04 | ₩33,476 | ₩33,543 | ₩33,476 | ₩33,530 | +0.16% | 9.3천 |
|---|
| 2025.12.03 | ₩33,516 | ₩33,570 | ₩33,516 | ₩33,516 | 0.00% | 3만 |
|---|
| 2025.12.02 | ₩33,516 | ₩33,543 | ₩33,456 | ₩33,516 | 0.00% | 1.9만 |
|---|
| 2025.12.01 | ₩33,530 | ₩33,556 | ₩33,523 | ₩33,530 | 0.00% | 6.9천 |
|---|
| 2025.11.28 | ₩33,516 | ₩33,556 | ₩33,516 | ₩33,543 | +0.08% | 1.8만 |
|---|
| 2025.11.26 | ₩33,556 | ₩33,630 | ₩33,556 | ₩33,614 | +0.17% | 1.3만 |
|---|
| 2025.11.25 | ₩33,583 | ₩33,623 | ₩33,530 | ₩33,607 | +0.07% | 1.6만 |
|---|
| 2025.11.24 | ₩33,556 | ₩33,583 | ₩33,503 | ₩33,583 | +0.08% | 1.2만 |
|---|
| 2025.11.21 | ₩33,570 | ₩33,623 | ₩33,516 | ₩33,556 | -0.04% | 2.3만 |
|---|
| 2025.11.20 | ₩33,534 | ₩33,570 | ₩33,516 | ₩33,556 | +0.07% | 1.6만 |
|---|
| 2025.11.19 | ₩33,570 | ₩33,596 | ₩33,536 | ₩33,563 | -0.02% | 1만 |
|---|
| 2025.11.18 | ₩33,596 | ₩33,596 | ₩33,543 | ₩33,570 | -0.08% | 9천 |
|---|
| 2025.11.17 | ₩33,552 | ₩34,718 | ₩33,516 | ₩33,516 | -0.11% | 3.9만 |
|---|
| 2025.11.14 | ₩33,610 | ₩33,610 | ₩33,556 | ₩33,567 | -0.13% | 1만 |
|---|
| 2025.11.13 | ₩33,596 | ₩33,650 | ₩33,575 | ₩33,650 | +0.16% | 1.2만 |
|---|
| 2025.11.12 | ₩33,556 | ₩33,636 | ₩33,554 | ₩33,610 | +0.16% | 1.2만 |
|---|
| 2025.11.11 | ₩33,551 | ₩33,850 | ₩33,543 | ₩33,810 | +0.77% | 5.7만 |
|---|
| 2025.11.10 | ₩33,543 | ₩33,570 | ₩33,516 | ₩33,543 | 0.00% | 1.1만 |
|---|
| 2025.11.07 | ₩33,530 | ₩33,570 | ₩33,490 | ₩33,536 | +0.02% | 1.5만 |
|---|
| 2025.11.06 | ₩33,538 | ₩33,544 | ₩33,490 | ₩33,530 | -0.02% | 1.2만 |
|---|
| 2025.11.05 | ₩33,476 | ₩33,516 | ₩33,463 | ₩33,463 | -0.04% | 2.6만 |
|---|
| 2025.11.04 | ₩33,543 | ₩33,570 | ₩33,516 | ₩33,536 | -0.02% | 2.1만 |
|---|
| 2025.11.03 | ₩33,490 | ₩33,503 | ₩33,463 | ₩33,476 | -0.04% | 1.9만 |
|---|
| 2025.10.31 | ₩33,650 | ₩33,675 | ₩33,610 | ₩33,636 | -0.04% | 1.6만 |
|---|
| 2025.10.30 | ₩33,602 | ₩33,650 | ₩33,570 | ₩33,650 | +0.14% | 1.1만 |
|---|
| 2025.10.29 | ₩33,643 | ₩33,663 | ₩33,610 | ₩33,610 | -0.10% | 7.6천 |
|---|
| 2025.10.28 | ₩33,677 | ₩33,690 | ₩33,596 | ₩33,677 | 0.00% | 3.5만 |
|---|
| 2025.10.27 | ₩33,630 | ₩33,690 | ₩33,630 | ₩33,656 | +0.08% | 4.7만 |
|---|
| 2025.10.24 | ₩33,674 | ₩33,690 | ₩33,623 | ₩33,670 | -0.01% | 4.9천 |
|---|
| 2025.10.23 | ₩33,677 | ₩33,703 | ₩33,650 | ₩33,689 | +0.04% | 1.9만 |
|---|
| 2025.10.22 | ₩33,677 | ₩33,703 | ₩33,671 | ₩33,703 | +0.08% | 9.6천 |
|---|
| 2025.10.21 | ₩33,663 | ₩33,690 | ₩33,596 | ₩33,665 | +0.00% | 3만 |
|---|
| 2025.10.20 | ₩33,658 | ₩33,690 | ₩33,623 | ₩33,677 | +0.06% | 1.5만 |
|---|
| 2025.10.17 | ₩33,650 | ₩33,677 | ₩33,636 | ₩33,677 | +0.08% | 1.7만 |
|---|
| 2025.10.16 | ₩33,677 | ₩33,677 | ₩33,583 | ₩33,650 | -0.08% | 2.3만 |
|---|
| 2025.10.15 | ₩33,590 | ₩33,677 | ₩33,570 | ₩33,650 | +0.18% | 5.1천 |
|---|
| 2025.10.14 | ₩33,610 | ₩33,647 | ₩33,596 | ₩33,616 | +0.02% | 1.2만 |
|---|
| 2025.10.13 | ₩33,596 | ₩33,650 | ₩33,583 | ₩33,636 | +0.12% | 2만 |
|---|
| 2025.10.10 | ₩33,596 | ₩33,650 | ₩33,570 | ₩33,594 | -0.01% | 2만 |
|---|