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 | ₩32,080 | ₩32,147 | ₩32,060 | ₩32,114 | +0.10% | 8.9만 |
| 2026.10.08 | ₩31,954 | ₩32,027 | ₩31,940 | ₩32,020 | +0.21% | 3.7만 |
| 2026.10.07 | ₩31,967 | ₩32,020 | ₩31,867 | ₩31,974 | +0.02% | 3.6만 |
| 2026.10.06 | ₩32,107 | ₩32,107 | ₩32,047 | ₩32,087 | -0.06% | 1.9만 |
| 2026.10.05 | ₩32,100 | ₩32,194 | ₩31,967 | ₩32,047 | -0.17% | 3.5만 |
| 2026.10.02 | ₩32,100 | ₩32,300 | ₩32,034 | ₩32,062 | -0.12% | 6.1만 |
| 2026.10.01 | ₩32,058 | ₩32,180 | ₩32,058 | ₩32,107 | +0.15% | 1.4만 |
| 2026.09.30 | ₩31,994 | ₩31,994 | ₩31,900 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩31,967 |
| -0.08% |
| 1.6만 |
| 2026.09.29 | ₩31,767 | ₩31,860 | ₩31,700 | ₩31,847 | +0.25% | 4만 |
|---|
| 2026.09.28 | ₩31,820 | ₩31,914 | ₩31,767 | ₩31,780 | -0.13% | 5.4만 |
|---|
| 2026.09.25 | ₩32,047 | ₩32,060 | ₩31,927 | ₩31,960 | -0.27% | 2.7만 |
|---|
| 2026.09.24 | ₩32,220 | ₩32,234 | ₩32,047 | ₩32,048 | -0.53% | 3.7만 |
|---|
| 2026.09.23 | ₩32,421 | ₩32,421 | ₩32,154 | ₩32,194 | -0.70% | 5.4만 |
|---|
| 2026.09.22 | ₩32,421 | ₩32,447 | ₩32,327 | ₩32,374 | -0.14% | 2.8만 |
|---|
| 2026.09.21 | ₩32,487 | ₩32,527 | ₩32,394 | ₩32,453 | -0.11% | 7.2만 |
|---|
| 2026.09.18 | ₩32,474 | ₩32,487 | ₩32,407 | ₩32,487 | +0.04% | 4.1만 |
|---|
| 2026.09.17 | ₩32,574 | ₩32,574 | ₩32,474 | ₩32,554 | -0.06% | 2.9만 |
|---|
| 2026.09.16 | ₩32,507 | ₩32,554 | ₩32,474 | ₩32,501 | -0.02% | 3만 |
|---|
| 2026.09.15 | ₩32,527 | ₩32,541 | ₩32,434 | ₩32,461 | -0.21% | 6.4만 |
|---|
| 2026.09.14 | ₩32,530 | ₩32,634 | ₩32,530 | ₩32,581 | +0.16% | 3.7만 |
|---|
| 2026.09.11 | ₩32,514 | ₩32,633 | ₩32,514 | ₩32,554 | +0.12% | 4.3만 |
|---|
| 2026.09.10 | ₩32,587 | ₩32,647 | ₩32,474 | ₩32,527 | -0.18% | 3만 |
|---|
| 2026.09.09 | ₩32,821 | ₩32,848 | ₩32,647 | ₩32,661 | -0.49% | 3.1만 |
|---|
| 2026.09.08 | ₩32,807 | ₩32,888 | ₩32,781 | ₩32,794 | -0.04% | 1.2만 |
|---|
| 2026.09.04 | ₩32,848 | ₩32,901 | ₩32,834 | ₩32,841 | -0.02% | 4.4만 |
|---|
| 2026.09.03 | ₩32,888 | ₩32,941 | ₩32,848 | ₩32,848 | -0.12% | 5.4만 |
|---|
| 2026.09.02 | ₩32,888 | ₩32,914 | ₩32,834 | ₩32,861 | -0.08% | 3.9만 |
|---|
| 2026.09.01 | ₩32,928 | ₩32,928 | ₩32,834 | ₩32,854 | -0.22% | 4.6만 |
|---|
| 2026.08.31 | ₩32,954 | ₩33,021 | ₩32,954 | ₩33,008 | +0.16% | 6.2만 |
|---|
| 2026.08.28 | ₩33,026 | ₩33,048 | ₩32,994 | ₩33,034 | +0.02% | 2.8만 |
|---|
| 2026.08.27 | ₩33,076 | ₩33,101 | ₩33,048 | ₩33,048 | -0.08% | 3.2만 |
|---|
| 2026.08.26 | ₩33,088 | ₩33,114 | ₩33,061 | ₩33,088 | 0.00% | 2.3만 |
|---|
| 2026.08.25 | ₩33,074 | ₩33,168 | ₩33,048 | ₩33,053 | -0.06% | 5.6만 |
|---|
| 2026.08.24 | ₩33,088 | ₩33,141 | ₩33,061 | ₩33,088 | 0.00% | 1.6만 |
|---|
| 2026.08.21 | ₩33,061 | ₩33,114 | ₩33,048 | ₩33,088 | +0.08% | 1.6만 |
|---|
| 2026.08.20 | ₩33,041 | ₩33,114 | ₩33,034 | ₩33,061 | +0.06% | 1.7만 |
|---|
| 2026.08.19 | ₩33,101 | ₩33,101 | ₩33,074 | ₩33,101 | 0.00% | 1만 |
|---|
| 2026.08.18 | ₩33,021 | ₩33,048 | ₩32,968 | ₩33,041 | +0.06% | 1.8만 |
|---|
| 2026.08.17 | ₩33,074 | ₩33,074 | ₩33,048 | ₩33,068 | -0.02% | 2.7만 |
|---|
| 2026.08.14 | ₩33,061 | ₩33,141 | ₩33,034 | ₩33,101 | +0.12% | 8.8만 |
|---|
| 2026.08.13 | ₩33,021 | ₩33,081 | ₩33,021 | ₩33,056 | +0.11% | 6.8천 |
|---|
| 2026.08.12 | ₩33,048 | ₩33,074 | ₩32,994 | ₩33,008 | -0.12% | 3만 |
|---|
| 2026.08.11 | ₩33,021 | ₩33,061 | ₩33,008 | ₩33,021 | 0.00% | 1.1만 |
|---|
| 2026.08.10 | ₩33,008 | ₩33,021 | ₩32,981 | ₩32,986 | -0.06% | 1.7만 |
|---|
| 2026.08.07 | ₩33,008 | ₩33,034 | ₩32,981 | ₩33,008 | 0.00% | 1.3만 |
|---|
| 2026.08.06 | ₩32,981 | ₩32,981 | ₩32,957 | ₩32,957 | -0.07% | 1.3만 |
|---|
| 2026.08.05 | ₩32,928 | ₩32,981 | ₩32,928 | ₩32,941 | +0.04% | 1.1만 |
|---|
| 2026.08.04 | ₩32,928 | ₩32,941 | ₩32,894 | ₩32,901 | -0.08% | 2.6만 |
|---|
| 2026.08.03 | ₩32,901 | ₩32,901 | ₩32,874 | ₩32,888 | -0.04% | 2만 |
|---|
| 2026.07.31 | ₩32,928 | ₩32,968 | ₩32,888 | ₩32,949 | +0.06% | 1.1만 |
|---|
| 2026.07.30 | ₩32,902 | ₩32,968 | ₩32,901 | ₩32,941 | +0.12% | 7.2천 |
|---|
| 2026.07.29 | ₩32,968 | ₩32,980 | ₩32,928 | ₩32,930 | -0.11% | 7.8천 |
|---|
| 2026.07.28 | ₩32,994 | ₩33,048 | ₩32,941 | ₩32,981 | -0.04% | 2.4만 |
|---|
| 2026.07.27 | ₩32,956 | ₩33,008 | ₩32,901 | ₩32,994 | +0.12% | 7만 |
|---|
| 2026.07.24 | ₩32,914 | ₩32,914 | ₩32,861 | ₩32,861 | -0.16% | 1.4만 |
|---|
| 2026.07.23 | ₩32,888 | ₩32,888 | ₩32,781 | ₩32,794 | -0.28% | 5.6천 |
|---|
| 2026.07.22 | ₩33,028 | ₩33,028 | ₩32,954 | ₩32,968 | -0.18% | 1.1만 |
|---|
| 2026.07.21 | ₩33,085 | ₩33,101 | ₩33,041 | ₩33,041 | -0.13% | 8.4천 |
|---|
| 2026.07.20 | ₩33,126 | ₩33,128 | ₩33,074 | ₩33,074 | -0.16% | 3.4만 |
|---|
| 2026.07.17 | ₩33,128 | ₩33,168 | ₩33,101 | ₩33,141 | +0.04% | 2만 |
|---|
| 2026.07.16 | ₩33,154 | ₩33,194 | ₩33,114 | ₩33,141 | -0.04% | 2.6만 |
|---|
| 2026.07.15 | ₩33,201 | ₩33,221 | ₩33,114 | ₩33,168 | -0.10% | 2.3만 |
|---|
| 2026.07.14 | ₩33,232 | ₩33,248 | ₩33,208 | ₩33,214 | -0.05% | 1.1만 |
|---|
| 2026.07.13 | ₩33,248 | ₩33,248 | ₩33,181 | ₩33,181 | -0.20% | 1.4만 |
|---|
| 2026.07.10 | ₩33,221 | ₩33,274 | ₩33,161 | ₩33,194 | -0.08% | 4.5만 |
|---|
| 2026.07.09 | ₩33,248 | ₩33,261 | ₩33,154 | ₩33,181 | -0.20% | 5.9만 |
|---|
| 2026.07.08 | ₩33,248 | ₩33,341 | ₩33,221 | ₩33,281 | +0.10% | 45.4만 |
|---|
| 2026.07.07 | ₩33,312 | ₩33,328 | ₩33,301 | ₩33,325 | +0.04% | 1.2만 |
|---|
| 2026.07.06 | ₩33,341 | ₩33,401 | ₩33,314 | ₩33,401 | +0.18% | 1만 |
|---|
| 2026.07.02 | ₩33,328 | ₩33,421 | ₩33,308 | ₩33,368 | +0.12% | 2.3만 |
|---|
| 2026.07.01 | ₩33,288 | ₩33,408 | ₩33,261 | ₩33,395 | +0.32% | 2.3만 |
|---|
| 2026.06.30 | ₩33,395 | ₩33,448 | ₩33,381 | ₩33,420 | +0.08% | 2.8만 |
|---|
| 2026.06.29 | ₩33,361 | ₩33,448 | ₩33,341 | ₩33,388 | +0.08% | 2.3만 |
|---|
| 2026.06.26 | ₩33,371 | ₩33,381 | ₩33,355 | ₩33,368 | -0.01% | 5천 |
|---|
| 2026.06.25 | ₩33,381 | ₩33,421 | ₩33,341 | ₩33,357 | -0.07% | 1.6만 |
|---|
| 2026.06.24 | ₩33,341 | ₩33,368 | ₩33,330 | ₩33,360 | +0.06% | 1.5만 |
|---|
| 2026.06.23 | ₩33,381 | ₩33,381 | ₩33,301 | ₩33,308 | -0.22% | 1.8만 |
|---|
| 2026.06.22 | ₩33,321 | ₩33,368 | ₩33,301 | ₩33,328 | +0.02% | 2만 |
|---|
| 2026.06.18 | ₩33,341 | ₩33,395 | ₩33,261 | ₩33,395 | +0.16% | 2.9만 |
|---|
| 2026.06.17 | ₩33,314 | ₩33,314 | ₩33,248 | ₩33,248 | -0.20% | 2만 |
|---|
| 2026.06.16 | ₩33,314 | ₩33,395 | ₩33,314 | ₩33,322 | +0.02% | 4.1만 |
|---|
| 2026.06.15 | ₩33,301 | ₩33,368 | ₩33,234 | ₩33,301 | 0.00% | 3.5만 |
|---|
| 2026.06.12 | ₩33,261 | ₩33,314 | ₩33,248 | ₩33,274 | +0.04% | 1.5만 |
|---|
| 2026.06.11 | ₩33,181 | ₩33,328 | ₩33,181 | ₩33,301 | +0.36% | 1.6만 |
|---|
| 2026.06.10 | ₩33,288 | ₩33,288 | ₩33,221 | ₩33,248 | -0.12% | 1.3만 |
|---|
| 2026.06.09 | ₩33,304 | ₩33,328 | ₩33,208 | ₩33,328 | +0.07% | 2.8만 |
|---|
| 2026.06.08 | ₩33,248 | ₩33,261 | ₩33,194 | ₩33,257 | +0.03% | 2.3만 |
|---|
| 2026.06.05 | ₩33,234 | ₩33,301 | ₩33,214 | ₩33,241 | +0.02% | 2.4만 |
|---|
| 2026.06.04 | ₩33,314 | ₩33,355 | ₩33,261 | ₩33,274 | -0.12% | 2.6만 |
|---|
| 2026.06.03 | ₩33,314 | ₩33,314 | ₩33,208 | ₩33,261 | -0.16% | 2만 |
|---|
| 2026.06.02 | ₩33,288 | ₩33,314 | ₩33,221 | ₩33,274 | -0.04% | 2.8만 |
|---|
| 2026.06.01 | ₩33,194 | ₩33,328 | ₩33,154 | ₩33,297 | +0.31% | 5.5만 |
|---|
| 2026.05.29 | ₩33,314 | ₩33,381 | ₩33,288 | ₩33,301 | -0.04% | 1.2만 |
|---|
| 2026.05.28 | ₩33,274 | ₩33,288 | ₩33,261 | ₩33,274 | 0.00% | 1.9만 |
|---|
| 2026.05.27 | ₩33,221 | ₩33,288 | ₩33,168 | ₩33,228 | +0.02% | 4.3만 |
|---|
| 2026.05.26 | ₩33,174 | ₩33,221 | ₩33,156 | ₩33,201 | +0.08% | 4.8만 |
|---|
| 2026.05.22 | ₩33,088 | ₩33,128 | ₩33,008 | ₩33,101 | +0.04% | 3.4만 |
|---|
| 2026.05.21 | ₩33,034 | ₩33,154 | ₩33,021 | ₩33,113 | +0.24% | 3.3만 |
|---|
| 2026.05.20 | ₩33,008 | ₩33,074 | ₩33,008 | ₩33,048 | +0.12% | 1.1만 |
|---|
| 2026.05.19 | ₩33,008 | ₩33,010 | ₩32,954 | ₩32,988 | -0.06% | 1.4만 |
|---|
| 2026.05.18 | ₩33,061 | ₩33,114 | ₩33,008 | ₩33,078 | +0.05% | 4.6만 |
|---|
| 2026.05.15 | ₩33,037 | ₩33,088 | ₩33,021 | ₩33,068 | +0.09% | 3만 |
|---|
| 2026.05.14 | ₩33,181 | ₩33,248 | ₩33,168 | ₩33,197 | +0.05% | 2.6만 |
|---|
| 2026.05.13 | ₩33,221 | ₩33,274 | ₩33,194 | ₩33,254 | +0.10% | 3.2만 |
|---|
| 2026.05.12 | ₩33,194 | ₩33,288 | ₩33,101 | ₩33,261 | +0.20% | 3.1만 |
|---|
| 2026.05.11 | ₩33,274 | ₩33,341 | ₩33,261 | ₩33,274 | 0.00% | 2.3만 |
|---|
| 2026.05.08 | ₩33,300 | ₩33,328 | ₩33,274 | ₩33,314 | +0.04% | 3.4만 |
|---|
| 2026.05.07 | ₩33,289 | ₩33,289 | ₩33,248 | ₩33,272 | -0.05% | 1만 |
|---|
| 2026.05.06 | ₩33,288 | ₩33,301 | ₩33,261 | ₩33,274 | -0.04% | 1.6만 |
|---|
| 2026.05.05 | ₩33,301 | ₩33,301 | ₩33,208 | ₩33,261 | -0.12% | 3.7만 |
|---|
| 2026.05.04 | ₩33,248 | ₩33,274 | ₩33,208 | ₩33,254 | +0.02% | 3.4만 |
|---|
| 2026.05.01 | ₩33,248 | ₩33,294 | ₩33,194 | ₩33,261 | +0.04% | 2.5만 |
|---|
| 2026.04.30 | ₩33,301 | ₩33,341 | ₩33,301 | ₩33,324 | +0.07% | 4.3천 |
|---|
| 2026.04.29 | ₩33,336 | ₩33,381 | ₩33,301 | ₩33,314 | -0.06% | 9.1천 |
|---|
| 2026.04.28 | ₩33,365 | ₩33,421 | ₩33,341 | ₩33,421 | +0.17% | 2.4만 |
|---|
| 2026.04.27 | ₩33,395 | ₩33,421 | ₩33,355 | ₩33,381 | -0.04% | 2.6만 |
|---|
| 2026.04.24 | ₩33,395 | ₩33,435 | ₩33,383 | ₩33,421 | +0.08% | 3.8만 |
|---|
| 2026.04.23 | ₩33,395 | ₩33,408 | ₩33,381 | ₩33,401 | +0.02% | 2.4만 |
|---|
| 2026.04.22 | ₩33,413 | ₩33,421 | ₩33,395 | ₩33,421 | +0.02% | 1.8만 |
|---|
| 2026.04.21 | ₩33,395 | ₩33,435 | ₩33,328 | ₩33,388 | -0.02% | 3.3만 |
|---|
| 2026.04.20 | ₩33,408 | ₩33,435 | ₩33,408 | ₩33,415 | +0.02% | 1.1만 |
|---|
| 2026.04.17 | ₩33,405 | ₩33,448 | ₩33,395 | ₩33,408 | +0.01% | 2.5만 |
|---|
| 2026.04.16 | ₩33,348 | ₩33,368 | ₩33,314 | ₩33,368 | +0.06% | 3.5만 |
|---|
| 2026.04.15 | ₩33,368 | ₩33,381 | ₩33,321 | ₩33,349 | -0.06% | 1.7만 |
|---|
| 2026.04.14 | ₩33,355 | ₩33,408 | ₩33,314 | ₩33,395 | +0.12% | 3.9만 |
|---|
| 2026.04.13 | ₩33,341 | ₩33,408 | ₩33,341 | ₩33,408 | +0.20% | 3.5만 |
|---|
| 2026.04.10 | ₩33,355 | ₩33,408 | ₩33,314 | ₩33,328 | -0.08% | 4.5만 |
|---|
| 2026.04.09 | ₩33,341 | ₩33,421 | ₩33,301 | ₩33,387 | +0.14% | 1.6만 |
|---|
| 2026.04.08 | ₩33,379 | ₩33,408 | ₩33,328 | ₩33,328 | -0.15% | 1.5만 |
|---|
| 2026.04.07 | ₩33,201 | ₩33,274 | ₩33,194 | ₩33,260 | +0.18% | 3.5만 |
|---|
| 2026.04.06 | ₩33,181 | ₩33,261 | ₩33,181 | ₩33,201 | +0.06% | 2.5만 |
|---|
| 2026.04.02 | ₩33,168 | ₩33,234 | ₩33,168 | ₩33,221 | +0.16% | 1.3만 |
|---|
| 2026.04.01 | ₩33,141 | ₩33,208 | ₩33,128 | ₩33,181 | +0.12% | 1.8만 |
|---|
| 2026.03.31 | ₩33,181 | ₩33,221 | ₩33,154 | ₩33,208 | +0.08% | 1.4만 |
|---|
| 2026.03.30 | ₩33,128 | ₩33,168 | ₩33,101 | ₩33,101 | -0.08% | 4만 |
|---|
| 2026.03.27 | ₩33,021 | ₩33,141 | ₩33,021 | ₩33,128 | +0.32% | 3.6만 |
|---|
| 2026.03.26 | ₩33,101 | ₩33,114 | ₩33,048 | ₩33,088 | -0.04% | 1.6만 |
|---|
| 2026.03.25 | ₩33,101 | ₩33,181 | ₩33,061 | ₩33,181 | +0.24% | 3.3만 |
|---|
| 2026.03.24 | ₩33,261 | ₩33,261 | ₩33,068 | ₩33,088 | -0.52% | 2.3만 |
|---|
| 2026.03.23 | ₩33,274 | ₩33,314 | ₩33,201 | ₩33,274 | 0.00% | 5.4만 |
|---|
| 2026.03.20 | ₩33,381 | ₩33,421 | ₩33,248 | ₩33,274 | -0.32% | 1.9만 |
|---|
| 2026.03.19 | ₩33,475 | ₩33,541 | ₩33,421 | ₩33,421 | -0.16% | 6.8천 |
|---|
| 2026.03.18 | ₩33,515 | ₩33,581 | ₩33,421 | ₩33,515 | 0.00% | 2.8만 |
|---|
| 2026.03.17 | ₩33,503 | ₩33,548 | ₩33,501 | ₩33,541 | +0.12% | 1.3만 |
|---|
| 2026.03.16 | ₩33,561 | ₩33,568 | ₩33,528 | ₩33,541 | -0.06% | 1.3만 |
|---|
| 2026.03.13 | ₩33,515 | ₩33,535 | ₩33,461 | ₩33,535 | +0.06% | 2.3만 |
|---|
| 2026.03.12 | ₩33,581 | ₩33,595 | ₩33,461 | ₩33,475 | -0.32% | 3만 |
|---|
| 2026.03.11 | ₩33,615 | ₩33,648 | ₩33,568 | ₩33,581 | -0.10% | 1.3만 |
|---|
| 2026.03.10 | ₩33,675 | ₩33,707 | ₩33,635 | ₩33,648 | -0.08% | 1.2만 |
|---|
| 2026.03.09 | ₩33,621 | ₩33,701 | ₩33,595 | ₩33,635 | +0.04% | 2.8만 |
|---|
| 2026.03.06 | ₩33,661 | ₩33,697 | ₩33,649 | ₩33,675 | +0.04% | 1.3만 |
|---|
| 2026.03.05 | ₩33,675 | ₩33,728 | ₩33,675 | ₩33,701 | +0.08% | 2.2만 |
|---|
| 2026.03.04 | ₩33,741 | ₩33,768 | ₩33,648 | ₩33,721 | -0.06% | 2.9만 |
|---|
| 2026.03.03 | ₩33,741 | ₩33,768 | ₩33,675 | ₩33,728 | -0.04% | 3.9만 |
|---|
| 2026.03.02 | ₩33,835 | ₩33,915 | ₩33,821 | ₩33,875 | +0.12% | 2.9만 |
|---|
| 2026.02.27 | ₩33,982 | ₩33,995 | ₩33,968 | ₩33,968 | -0.04% | 1.8만 |
|---|
| 2026.02.26 | ₩33,982 | ₩33,995 | ₩33,928 | ₩33,968 | -0.04% | 1.9만 |
|---|
| 2026.02.25 | ₩33,942 | ₩34,008 | ₩33,928 | ₩33,968 | +0.08% | 2.6만 |
|---|
| 2026.02.24 | ₩33,915 | ₩33,995 | ₩33,915 | ₩33,964 | +0.15% | 1.3만 |
|---|
| 2026.02.23 | ₩33,928 | ₩33,982 | ₩33,915 | ₩33,942 | +0.04% | 2.9만 |
|---|
| 2026.02.20 | ₩33,915 | ₩33,968 | ₩33,888 | ₩33,888 | -0.08% | 2.5만 |
|---|
| 2026.02.19 | ₩33,922 | ₩33,942 | ₩33,902 | ₩33,928 | +0.02% | 1.8만 |
|---|
| 2026.02.18 | ₩33,912 | ₩33,968 | ₩33,888 | ₩33,915 | +0.01% | 1.9만 |
|---|
| 2026.02.17 | ₩33,888 | ₩33,942 | ₩33,875 | ₩33,928 | +0.12% | 1.5만 |
|---|
| 2026.02.13 | ₩33,928 | ₩33,935 | ₩33,861 | ₩33,915 | -0.04% | 2.9만 |
|---|
| 2026.02.12 | ₩33,863 | ₩33,955 | ₩33,863 | ₩33,942 | +0.23% | 2.1만 |
|---|
| 2026.02.11 | ₩33,848 | ₩33,875 | ₩33,835 | ₩33,861 | +0.04% | 3.2만 |
|---|
| 2026.02.10 | ₩33,835 | ₩33,888 | ₩33,835 | ₩33,875 | +0.12% | 4.7만 |
|---|
| 2026.02.09 | ₩33,821 | ₩33,835 | ₩33,795 | ₩33,821 | 0.00% | 4.1만 |
|---|
| 2026.02.06 | ₩33,808 | ₩33,835 | ₩33,801 | ₩33,801 | -0.02% | 1.9만 |
|---|
| 2026.02.05 | ₩33,808 | ₩33,848 | ₩33,768 | ₩33,815 | +0.02% | 2.8만 |
|---|
| 2026.02.04 | ₩33,743 | ₩33,781 | ₩33,743 | ₩33,755 | +0.04% | 2.3만 |
|---|
| 2026.02.03 | ₩33,701 | ₩33,741 | ₩33,701 | ₩33,723 | +0.06% | 3.5만 |
|---|
| 2026.02.02 | ₩33,728 | ₩33,755 | ₩33,688 | ₩33,728 | 0.00% | 4.5만 |
|---|
| 2026.01.30 | ₩33,755 | ₩33,781 | ₩33,728 | ₩33,768 | +0.04% | 1.1만 |
|---|
| 2026.01.29 | ₩33,741 | ₩33,755 | ₩33,701 | ₩33,741 | 0.00% | 1만 |
|---|
| 2026.01.28 | ₩33,728 | ₩33,765 | ₩33,701 | ₩33,755 | +0.08% | 2.5만 |
|---|
| 2026.01.27 | ₩33,715 | ₩33,741 | ₩33,648 | ₩33,741 | +0.08% | 1.7만 |
|---|
| 2026.01.26 | ₩33,708 | ₩33,728 | ₩33,688 | ₩33,695 | -0.04% | 6.3만 |
|---|
| 2026.01.23 | ₩33,688 | ₩33,715 | ₩33,675 | ₩33,697 | +0.03% | 9천 |
|---|
| 2026.01.22 | ₩33,668 | ₩33,715 | ₩33,661 | ₩33,681 | +0.04% | 5.1만 |
|---|
| 2026.01.21 | ₩33,648 | ₩33,688 | ₩33,628 | ₩33,669 | +0.06% | 3만 |
|---|
| 2026.01.20 | ₩33,648 | ₩33,715 | ₩33,621 | ₩33,661 | +0.04% | 2.5만 |
|---|
| 2026.01.16 | ₩33,715 | ₩33,741 | ₩33,688 | ₩33,695 | -0.06% | 1.6만 |
|---|
| 2026.01.15 | ₩33,688 | ₩33,728 | ₩33,688 | ₩33,728 | +0.12% | 1만 |
|---|
| 2026.01.14 | ₩33,673 | ₩33,701 | ₩33,661 | ₩33,695 | +0.06% | 7.5천 |
|---|
| 2026.01.13 | ₩33,661 | ₩33,701 | ₩33,648 | ₩33,655 | -0.02% | 14.1만 |
|---|
| 2026.01.12 | ₩33,648 | ₩33,755 | ₩33,639 | ₩33,688 | +0.12% | 4만 |
|---|
| 2026.01.09 | ₩33,661 | ₩33,675 | ₩33,648 | ₩33,661 | 0.00% | 1.6만 |
|---|
| 2026.01.08 | ₩33,595 | ₩33,661 | ₩33,595 | ₩33,648 | +0.16% | 4.6만 |
|---|
| 2026.01.07 | ₩33,608 | ₩33,681 | ₩33,608 | ₩33,681 | +0.22% | 1.4만 |
|---|
| 2026.01.06 | ₩33,541 | ₩33,595 | ₩33,535 | ₩33,581 | +0.12% | 2.2만 |
|---|
| 2026.01.05 | ₩33,475 | ₩33,581 | ₩33,475 | ₩33,568 | +0.28% | 1.7만 |
|---|
| 2026.01.02 | ₩33,501 | ₩33,515 | ₩33,488 | ₩33,508 | +0.02% | 2.5만 |
|---|
| 2025.12.31 | ₩33,461 | ₩33,488 | ₩33,461 | ₩33,475 | +0.04% | 1.8만 |
|---|
| 2025.12.30 | ₩33,448 | ₩33,488 | ₩33,435 | ₩33,475 | +0.08% | 3.7만 |
|---|
| 2025.12.29 | ₩33,448 | ₩33,488 | ₩33,435 | ₩33,463 | +0.04% | 1.5만 |
|---|
| 2025.12.26 | ₩33,461 | ₩33,475 | ₩33,408 | ₩33,435 | -0.08% | 3.9만 |
|---|
| 2025.12.24 | ₩33,435 | ₩33,455 | ₩33,415 | ₩33,441 | +0.02% | 2.3만 |
|---|
| 2025.12.23 | ₩33,408 | ₩33,435 | ₩33,408 | ₩33,416 | +0.02% | 1.9만 |
|---|
| 2025.12.22 | ₩33,501 | ₩33,528 | ₩33,488 | ₩33,496 | -0.02% | 4.2만 |
|---|
| 2025.12.19 | ₩33,489 | ₩33,528 | ₩33,475 | ₩33,515 | +0.08% | 5.7천 |
|---|
| 2025.12.18 | ₩33,488 | ₩33,555 | ₩33,435 | ₩33,555 | +0.20% | 4.6만 |
|---|
| 2025.12.17 | ₩33,475 | ₩33,541 | ₩33,448 | ₩33,541 | +0.20% | 3.2만 |
|---|
| 2025.12.16 | ₩33,461 | ₩33,515 | ₩33,448 | ₩33,515 | +0.16% | 1.7만 |
|---|
| 2025.12.15 | ₩33,488 | ₩33,501 | ₩33,461 | ₩33,477 | -0.03% | 8.6천 |
|---|
| 2025.12.12 | ₩33,449 | ₩33,475 | ₩33,448 | ₩33,468 | +0.06% | 8.6천 |
|---|
| 2025.12.11 | ₩33,461 | ₩33,501 | ₩33,461 | ₩33,501 | +0.12% | 2.8만 |
|---|
| 2025.12.10 | ₩33,461 | ₩33,475 | ₩33,421 | ₩33,455 | -0.02% | 1.3만 |
|---|
| 2025.12.09 | ₩33,448 | ₩33,449 | ₩33,435 | ₩33,448 | 0.00% | 1.9만 |
|---|
| 2025.12.08 | ₩33,448 | ₩33,461 | ₩33,381 | ₩33,436 | -0.04% | 2.1만 |
|---|
| 2025.12.05 | ₩33,461 | ₩33,488 | ₩33,395 | ₩33,439 | -0.07% | 2.6만 |
|---|
| 2025.12.04 | ₩33,435 | ₩33,501 | ₩33,435 | ₩33,488 | +0.16% | 9.3천 |
|---|
| 2025.12.03 | ₩33,475 | ₩33,528 | ₩33,475 | ₩33,475 | 0.00% | 3만 |
|---|
| 2025.12.02 | ₩33,475 | ₩33,501 | ₩33,415 | ₩33,475 | 0.00% | 1.9만 |
|---|
| 2025.12.01 | ₩33,488 | ₩33,515 | ₩33,481 | ₩33,488 | 0.00% | 6.9천 |
|---|
| 2025.11.28 | ₩33,475 | ₩33,515 | ₩33,475 | ₩33,501 | +0.08% | 1.8만 |
|---|
| 2025.11.26 | ₩33,515 | ₩33,588 | ₩33,515 | ₩33,572 | +0.17% | 1.3만 |
|---|
| 2025.11.25 | ₩33,541 | ₩33,581 | ₩33,488 | ₩33,565 | +0.07% | 1.6만 |
|---|
| 2025.11.24 | ₩33,515 | ₩33,541 | ₩33,461 | ₩33,541 | +0.08% | 1.2만 |
|---|
| 2025.11.21 | ₩33,528 | ₩33,581 | ₩33,475 | ₩33,515 | -0.04% | 2.3만 |
|---|
| 2025.11.20 | ₩33,492 | ₩33,528 | ₩33,475 | ₩33,515 | +0.07% | 1.6만 |
|---|
| 2025.11.19 | ₩33,528 | ₩33,555 | ₩33,495 | ₩33,521 | -0.02% | 1만 |
|---|
| 2025.11.18 | ₩33,555 | ₩33,555 | ₩33,501 | ₩33,528 | -0.08% | 9천 |
|---|
| 2025.11.17 | ₩33,511 | ₩34,675 | ₩33,475 | ₩33,475 | -0.11% | 3.9만 |
|---|
| 2025.11.14 | ₩33,568 | ₩33,568 | ₩33,515 | ₩33,525 | -0.13% | 1만 |
|---|
| 2025.11.13 | ₩33,555 | ₩33,608 | ₩33,533 | ₩33,608 | +0.16% | 1.2만 |
|---|
| 2025.11.12 | ₩33,515 | ₩33,595 | ₩33,512 | ₩33,568 | +0.16% | 1.2만 |
|---|
| 2025.11.11 | ₩33,509 | ₩33,808 | ₩33,501 | ₩33,768 | +0.77% | 5.7만 |
|---|
| 2025.11.10 | ₩33,501 | ₩33,528 | ₩33,475 | ₩33,501 | 0.00% | 1.1만 |
|---|
| 2025.11.07 | ₩33,488 | ₩33,528 | ₩33,448 | ₩33,495 | +0.02% | 1.5만 |
|---|
| 2025.11.06 | ₩33,496 | ₩33,503 | ₩33,448 | ₩33,488 | -0.02% | 1.2만 |
|---|
| 2025.11.05 | ₩33,435 | ₩33,475 | ₩33,421 | ₩33,421 | -0.04% | 2.6만 |
|---|
| 2025.11.04 | ₩33,501 | ₩33,528 | ₩33,475 | ₩33,495 | -0.02% | 2.1만 |
|---|
| 2025.11.03 | ₩33,448 | ₩33,461 | ₩33,421 | ₩33,435 | -0.04% | 1.9만 |
|---|
| 2025.10.31 | ₩33,608 | ₩33,633 | ₩33,568 | ₩33,595 | -0.04% | 1.6만 |
|---|
| 2025.10.30 | ₩33,560 | ₩33,608 | ₩33,528 | ₩33,608 | +0.14% | 1.1만 |
|---|
| 2025.10.29 | ₩33,601 | ₩33,621 | ₩33,568 | ₩33,568 | -0.10% | 7.6천 |
|---|
| 2025.10.28 | ₩33,635 | ₩33,648 | ₩33,555 | ₩33,635 | 0.00% | 3.5만 |
|---|
| 2025.10.27 | ₩33,588 | ₩33,648 | ₩33,588 | ₩33,615 | +0.08% | 4.7만 |
|---|
| 2025.10.24 | ₩33,632 | ₩33,648 | ₩33,581 | ₩33,628 | -0.01% | 4.9천 |
|---|
| 2025.10.23 | ₩33,635 | ₩33,661 | ₩33,608 | ₩33,647 | +0.04% | 1.9만 |
|---|
| 2025.10.22 | ₩33,635 | ₩33,661 | ₩33,629 | ₩33,661 | +0.08% | 9.6천 |
|---|
| 2025.10.21 | ₩33,621 | ₩33,648 | ₩33,555 | ₩33,623 | +0.00% | 3만 |
|---|
| 2025.10.20 | ₩33,616 | ₩33,648 | ₩33,581 | ₩33,635 | +0.06% | 1.5만 |
|---|
| 2025.10.17 | ₩33,608 | ₩33,635 | ₩33,595 | ₩33,635 | +0.08% | 1.7만 |
|---|
| 2025.10.16 | ₩33,635 | ₩33,635 | ₩33,541 | ₩33,608 | -0.08% | 2.3만 |
|---|
| 2025.10.15 | ₩33,548 | ₩33,635 | ₩33,528 | ₩33,608 | +0.18% | 5.1천 |
|---|
| 2025.10.14 | ₩33,568 | ₩33,605 | ₩33,555 | ₩33,575 | +0.02% | 1.2만 |
|---|
| 2025.10.13 | ₩33,555 | ₩33,608 | ₩33,541 | ₩33,595 | +0.12% | 2만 |
|---|
| 2025.10.10 | ₩33,555 | ₩33,608 | ₩33,528 | ₩33,552 | -0.01% | 2만 |
|---|