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 | ₩32,133 | ₩32,200 | ₩32,113 | ₩32,167 | +0.10% | 8.9만 |
| 2026.10.08 | ₩32,006 | ₩32,080 | ₩31,993 | ₩32,073 | +0.21% | 3.7만 |
| 2026.10.07 | ₩32,020 | ₩32,073 | ₩31,919 | ₩32,026 | +0.02% | 3.6만 |
| 2026.10.06 | ₩32,160 | ₩32,160 | ₩32,100 | ₩32,140 | -0.06% | 1.9만 |
| 2026.10.05 | ₩32,153 | ₩32,247 | ₩32,020 | ₩32,100 | -0.17% | 3.5만 |
| 2026.10.02 | ₩32,153 | ₩32,354 | ₩32,086 | ₩32,115 | -0.12% | 6.1만 |
| 2026.10.01 | ₩32,111 | ₩32,233 | ₩32,111 | ₩32,160 | +0.15% | 1.4만 |
| 2026.09.30 | ₩32,046 | ₩32,046 | ₩31,953 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩32,020 |
| -0.08% |
| 1.6만 |
| 2026.09.29 | ₩31,819 | ₩31,913 | ₩31,752 | ₩31,899 | +0.25% | 4만 |
|---|
| 2026.09.28 | ₩31,873 | ₩31,966 | ₩31,819 | ₩31,833 | -0.13% | 5.4만 |
|---|
| 2026.09.25 | ₩32,100 | ₩32,113 | ₩31,980 | ₩32,013 | -0.27% | 2.7만 |
|---|
| 2026.09.24 | ₩32,274 | ₩32,287 | ₩32,100 | ₩32,101 | -0.53% | 3.7만 |
|---|
| 2026.09.23 | ₩32,474 | ₩32,474 | ₩32,207 | ₩32,247 | -0.70% | 5.4만 |
|---|
| 2026.09.22 | ₩32,474 | ₩32,501 | ₩32,380 | ₩32,427 | -0.14% | 2.8만 |
|---|
| 2026.09.21 | ₩32,541 | ₩32,581 | ₩32,447 | ₩32,506 | -0.11% | 7.2만 |
|---|
| 2026.09.18 | ₩32,527 | ₩32,541 | ₩32,461 | ₩32,541 | +0.04% | 4.1만 |
|---|
| 2026.09.17 | ₩32,628 | ₩32,628 | ₩32,527 | ₩32,608 | -0.06% | 2.9만 |
|---|
| 2026.09.16 | ₩32,561 | ₩32,608 | ₩32,527 | ₩32,554 | -0.02% | 3만 |
|---|
| 2026.09.15 | ₩32,581 | ₩32,594 | ₩32,487 | ₩32,514 | -0.21% | 6.4만 |
|---|
| 2026.09.14 | ₩32,584 | ₩32,688 | ₩32,584 | ₩32,634 | +0.16% | 3.7만 |
|---|
| 2026.09.11 | ₩32,568 | ₩32,687 | ₩32,568 | ₩32,608 | +0.12% | 4.3만 |
|---|
| 2026.09.10 | ₩32,641 | ₩32,701 | ₩32,527 | ₩32,581 | -0.18% | 3만 |
|---|
| 2026.09.09 | ₩32,875 | ₩32,902 | ₩32,701 | ₩32,715 | -0.49% | 3.1만 |
|---|
| 2026.09.08 | ₩32,862 | ₩32,942 | ₩32,835 | ₩32,848 | -0.04% | 1.2만 |
|---|
| 2026.09.04 | ₩32,902 | ₩32,955 | ₩32,888 | ₩32,895 | -0.02% | 4.4만 |
|---|
| 2026.09.03 | ₩32,942 | ₩32,995 | ₩32,902 | ₩32,902 | -0.12% | 5.4만 |
|---|
| 2026.09.02 | ₩32,942 | ₩32,968 | ₩32,888 | ₩32,915 | -0.08% | 3.9만 |
|---|
| 2026.09.01 | ₩32,982 | ₩32,982 | ₩32,888 | ₩32,908 | -0.22% | 4.6만 |
|---|
| 2026.08.31 | ₩33,009 | ₩33,075 | ₩33,009 | ₩33,062 | +0.16% | 6.2만 |
|---|
| 2026.08.28 | ₩33,081 | ₩33,102 | ₩33,049 | ₩33,089 | +0.02% | 2.8만 |
|---|
| 2026.08.27 | ₩33,130 | ₩33,156 | ₩33,102 | ₩33,102 | -0.08% | 3.2만 |
|---|
| 2026.08.26 | ₩33,142 | ₩33,169 | ₩33,115 | ₩33,142 | 0.00% | 2.3만 |
|---|
| 2026.08.25 | ₩33,129 | ₩33,222 | ₩33,102 | ₩33,107 | -0.06% | 5.6만 |
|---|
| 2026.08.24 | ₩33,142 | ₩33,196 | ₩33,115 | ₩33,142 | 0.00% | 1.6만 |
|---|
| 2026.08.21 | ₩33,115 | ₩33,169 | ₩33,102 | ₩33,142 | +0.08% | 1.6만 |
|---|
| 2026.08.20 | ₩33,095 | ₩33,169 | ₩33,089 | ₩33,115 | +0.06% | 1.7만 |
|---|
| 2026.08.19 | ₩33,156 | ₩33,156 | ₩33,129 | ₩33,156 | 0.00% | 1만 |
|---|
| 2026.08.18 | ₩33,075 | ₩33,102 | ₩33,022 | ₩33,095 | +0.06% | 1.8만 |
|---|
| 2026.08.17 | ₩33,129 | ₩33,129 | ₩33,102 | ₩33,122 | -0.02% | 2.7만 |
|---|
| 2026.08.14 | ₩33,115 | ₩33,196 | ₩33,089 | ₩33,156 | +0.12% | 8.8만 |
|---|
| 2026.08.13 | ₩33,075 | ₩33,136 | ₩33,075 | ₩33,110 | +0.11% | 6.8천 |
|---|
| 2026.08.12 | ₩33,102 | ₩33,129 | ₩33,049 | ₩33,062 | -0.12% | 3만 |
|---|
| 2026.08.11 | ₩33,075 | ₩33,115 | ₩33,062 | ₩33,075 | 0.00% | 1.1만 |
|---|
| 2026.08.10 | ₩33,062 | ₩33,075 | ₩33,035 | ₩33,041 | -0.06% | 1.7만 |
|---|
| 2026.08.07 | ₩33,062 | ₩33,089 | ₩33,035 | ₩33,062 | 0.00% | 1.3만 |
|---|
| 2026.08.06 | ₩33,035 | ₩33,035 | ₩33,011 | ₩33,011 | -0.07% | 1.3만 |
|---|
| 2026.08.05 | ₩32,982 | ₩33,035 | ₩32,982 | ₩32,995 | +0.04% | 1.1만 |
|---|
| 2026.08.04 | ₩32,982 | ₩32,995 | ₩32,948 | ₩32,955 | -0.08% | 2.6만 |
|---|
| 2026.08.03 | ₩32,955 | ₩32,955 | ₩32,928 | ₩32,942 | -0.04% | 2만 |
|---|
| 2026.07.31 | ₩32,982 | ₩33,022 | ₩32,942 | ₩33,003 | +0.06% | 1.1만 |
|---|
| 2026.07.30 | ₩32,956 | ₩33,022 | ₩32,955 | ₩32,995 | +0.12% | 7.2천 |
|---|
| 2026.07.29 | ₩33,022 | ₩33,034 | ₩32,982 | ₩32,985 | -0.11% | 7.8천 |
|---|
| 2026.07.28 | ₩33,049 | ₩33,102 | ₩32,995 | ₩33,035 | -0.04% | 2.4만 |
|---|
| 2026.07.27 | ₩33,010 | ₩33,062 | ₩32,955 | ₩33,049 | +0.12% | 7만 |
|---|
| 2026.07.24 | ₩32,968 | ₩32,968 | ₩32,915 | ₩32,915 | -0.16% | 1.4만 |
|---|
| 2026.07.23 | ₩32,942 | ₩32,942 | ₩32,835 | ₩32,848 | -0.28% | 5.6천 |
|---|
| 2026.07.22 | ₩33,082 | ₩33,082 | ₩33,009 | ₩33,022 | -0.18% | 1.1만 |
|---|
| 2026.07.21 | ₩33,140 | ₩33,156 | ₩33,095 | ₩33,095 | -0.13% | 8.4천 |
|---|
| 2026.07.20 | ₩33,181 | ₩33,182 | ₩33,129 | ₩33,129 | -0.16% | 3.4만 |
|---|
| 2026.07.17 | ₩33,182 | ₩33,222 | ₩33,156 | ₩33,196 | +0.04% | 2만 |
|---|
| 2026.07.16 | ₩33,209 | ₩33,249 | ₩33,169 | ₩33,196 | -0.04% | 2.6만 |
|---|
| 2026.07.15 | ₩33,256 | ₩33,276 | ₩33,169 | ₩33,222 | -0.10% | 2.3만 |
|---|
| 2026.07.14 | ₩33,287 | ₩33,303 | ₩33,262 | ₩33,269 | -0.05% | 1.1만 |
|---|
| 2026.07.13 | ₩33,303 | ₩33,303 | ₩33,236 | ₩33,236 | -0.20% | 1.4만 |
|---|
| 2026.07.10 | ₩33,276 | ₩33,329 | ₩33,216 | ₩33,249 | -0.08% | 4.5만 |
|---|
| 2026.07.09 | ₩33,303 | ₩33,316 | ₩33,209 | ₩33,236 | -0.20% | 5.9만 |
|---|
| 2026.07.08 | ₩33,303 | ₩33,396 | ₩33,276 | ₩33,336 | +0.10% | 45.4만 |
|---|
| 2026.07.07 | ₩33,367 | ₩33,383 | ₩33,356 | ₩33,380 | +0.04% | 1.2만 |
|---|
| 2026.07.06 | ₩33,396 | ₩33,456 | ₩33,369 | ₩33,456 | +0.18% | 1만 |
|---|
| 2026.07.02 | ₩33,383 | ₩33,476 | ₩33,363 | ₩33,423 | +0.12% | 2.3만 |
|---|
| 2026.07.01 | ₩33,343 | ₩33,463 | ₩33,316 | ₩33,450 | +0.32% | 2.3만 |
|---|
| 2026.06.30 | ₩33,450 | ₩33,503 | ₩33,436 | ₩33,475 | +0.08% | 2.8만 |
|---|
| 2026.06.29 | ₩33,416 | ₩33,503 | ₩33,396 | ₩33,443 | +0.08% | 2.3만 |
|---|
| 2026.06.26 | ₩33,426 | ₩33,436 | ₩33,410 | ₩33,423 | -0.01% | 5천 |
|---|
| 2026.06.25 | ₩33,436 | ₩33,476 | ₩33,396 | ₩33,412 | -0.07% | 1.6만 |
|---|
| 2026.06.24 | ₩33,396 | ₩33,423 | ₩33,385 | ₩33,415 | +0.06% | 1.5만 |
|---|
| 2026.06.23 | ₩33,436 | ₩33,436 | ₩33,356 | ₩33,363 | -0.22% | 1.8만 |
|---|
| 2026.06.22 | ₩33,376 | ₩33,423 | ₩33,356 | ₩33,383 | +0.02% | 2만 |
|---|
| 2026.06.18 | ₩33,396 | ₩33,450 | ₩33,316 | ₩33,450 | +0.16% | 2.9만 |
|---|
| 2026.06.17 | ₩33,369 | ₩33,369 | ₩33,303 | ₩33,303 | -0.20% | 2만 |
|---|
| 2026.06.16 | ₩33,369 | ₩33,450 | ₩33,369 | ₩33,377 | +0.02% | 4.1만 |
|---|
| 2026.06.15 | ₩33,356 | ₩33,423 | ₩33,289 | ₩33,356 | 0.00% | 3.5만 |
|---|
| 2026.06.12 | ₩33,316 | ₩33,369 | ₩33,303 | ₩33,329 | +0.04% | 1.5만 |
|---|
| 2026.06.11 | ₩33,236 | ₩33,383 | ₩33,236 | ₩33,356 | +0.36% | 1.6만 |
|---|
| 2026.06.10 | ₩33,343 | ₩33,343 | ₩33,276 | ₩33,303 | -0.12% | 1.3만 |
|---|
| 2026.06.09 | ₩33,359 | ₩33,383 | ₩33,262 | ₩33,383 | +0.07% | 2.8만 |
|---|
| 2026.06.08 | ₩33,303 | ₩33,316 | ₩33,249 | ₩33,312 | +0.03% | 2.3만 |
|---|
| 2026.06.05 | ₩33,289 | ₩33,356 | ₩33,269 | ₩33,296 | +0.02% | 2.4만 |
|---|
| 2026.06.04 | ₩33,369 | ₩33,410 | ₩33,316 | ₩33,329 | -0.12% | 2.6만 |
|---|
| 2026.06.03 | ₩33,369 | ₩33,369 | ₩33,262 | ₩33,316 | -0.16% | 2만 |
|---|
| 2026.06.02 | ₩33,343 | ₩33,369 | ₩33,276 | ₩33,329 | -0.04% | 2.8만 |
|---|
| 2026.06.01 | ₩33,249 | ₩33,383 | ₩33,209 | ₩33,352 | +0.31% | 5.5만 |
|---|
| 2026.05.29 | ₩33,369 | ₩33,436 | ₩33,343 | ₩33,356 | -0.04% | 1.2만 |
|---|
| 2026.05.28 | ₩33,329 | ₩33,343 | ₩33,316 | ₩33,329 | 0.00% | 1.9만 |
|---|
| 2026.05.27 | ₩33,276 | ₩33,343 | ₩33,222 | ₩33,283 | +0.02% | 4.3만 |
|---|
| 2026.05.26 | ₩33,229 | ₩33,276 | ₩33,210 | ₩33,256 | +0.08% | 4.8만 |
|---|
| 2026.05.22 | ₩33,142 | ₩33,182 | ₩33,062 | ₩33,156 | +0.04% | 3.4만 |
|---|
| 2026.05.21 | ₩33,089 | ₩33,209 | ₩33,075 | ₩33,168 | +0.24% | 3.3만 |
|---|
| 2026.05.20 | ₩33,062 | ₩33,129 | ₩33,062 | ₩33,102 | +0.12% | 1.1만 |
|---|
| 2026.05.19 | ₩33,062 | ₩33,065 | ₩33,009 | ₩33,042 | -0.06% | 1.4만 |
|---|
| 2026.05.18 | ₩33,115 | ₩33,169 | ₩33,062 | ₩33,133 | +0.05% | 4.6만 |
|---|
| 2026.05.15 | ₩33,091 | ₩33,142 | ₩33,075 | ₩33,122 | +0.09% | 3만 |
|---|
| 2026.05.14 | ₩33,236 | ₩33,303 | ₩33,222 | ₩33,252 | +0.05% | 2.6만 |
|---|
| 2026.05.13 | ₩33,276 | ₩33,329 | ₩33,249 | ₩33,309 | +0.10% | 3.2만 |
|---|
| 2026.05.12 | ₩33,249 | ₩33,343 | ₩33,156 | ₩33,316 | +0.20% | 3.1만 |
|---|
| 2026.05.11 | ₩33,329 | ₩33,396 | ₩33,316 | ₩33,329 | 0.00% | 2.3만 |
|---|
| 2026.05.08 | ₩33,355 | ₩33,383 | ₩33,329 | ₩33,369 | +0.04% | 3.4만 |
|---|
| 2026.05.07 | ₩33,344 | ₩33,344 | ₩33,303 | ₩33,327 | -0.05% | 1만 |
|---|
| 2026.05.06 | ₩33,343 | ₩33,356 | ₩33,316 | ₩33,329 | -0.04% | 1.6만 |
|---|
| 2026.05.05 | ₩33,356 | ₩33,356 | ₩33,262 | ₩33,316 | -0.12% | 3.7만 |
|---|
| 2026.05.04 | ₩33,303 | ₩33,329 | ₩33,262 | ₩33,309 | +0.02% | 3.4만 |
|---|
| 2026.05.01 | ₩33,303 | ₩33,349 | ₩33,249 | ₩33,316 | +0.04% | 2.5만 |
|---|
| 2026.04.30 | ₩33,356 | ₩33,396 | ₩33,356 | ₩33,379 | +0.07% | 4.3천 |
|---|
| 2026.04.29 | ₩33,391 | ₩33,436 | ₩33,356 | ₩33,369 | -0.06% | 9.1천 |
|---|
| 2026.04.28 | ₩33,420 | ₩33,476 | ₩33,396 | ₩33,476 | +0.17% | 2.4만 |
|---|
| 2026.04.27 | ₩33,450 | ₩33,476 | ₩33,410 | ₩33,436 | -0.04% | 2.6만 |
|---|
| 2026.04.24 | ₩33,450 | ₩33,490 | ₩33,438 | ₩33,476 | +0.08% | 3.8만 |
|---|
| 2026.04.23 | ₩33,450 | ₩33,463 | ₩33,436 | ₩33,456 | +0.02% | 2.4만 |
|---|
| 2026.04.22 | ₩33,468 | ₩33,476 | ₩33,450 | ₩33,476 | +0.02% | 1.8만 |
|---|
| 2026.04.21 | ₩33,450 | ₩33,490 | ₩33,383 | ₩33,443 | -0.02% | 3.3만 |
|---|
| 2026.04.20 | ₩33,463 | ₩33,490 | ₩33,463 | ₩33,470 | +0.02% | 1.1만 |
|---|
| 2026.04.17 | ₩33,460 | ₩33,503 | ₩33,450 | ₩33,463 | +0.01% | 2.5만 |
|---|
| 2026.04.16 | ₩33,403 | ₩33,423 | ₩33,369 | ₩33,423 | +0.06% | 3.5만 |
|---|
| 2026.04.15 | ₩33,423 | ₩33,436 | ₩33,376 | ₩33,404 | -0.06% | 1.7만 |
|---|
| 2026.04.14 | ₩33,410 | ₩33,463 | ₩33,369 | ₩33,450 | +0.12% | 3.9만 |
|---|
| 2026.04.13 | ₩33,396 | ₩33,463 | ₩33,396 | ₩33,463 | +0.20% | 3.5만 |
|---|
| 2026.04.10 | ₩33,410 | ₩33,463 | ₩33,369 | ₩33,383 | -0.08% | 4.5만 |
|---|
| 2026.04.09 | ₩33,396 | ₩33,476 | ₩33,356 | ₩33,442 | +0.14% | 1.6만 |
|---|
| 2026.04.08 | ₩33,434 | ₩33,463 | ₩33,383 | ₩33,383 | -0.15% | 1.5만 |
|---|
| 2026.04.07 | ₩33,256 | ₩33,329 | ₩33,249 | ₩33,315 | +0.18% | 3.5만 |
|---|
| 2026.04.06 | ₩33,236 | ₩33,316 | ₩33,236 | ₩33,256 | +0.06% | 2.5만 |
|---|
| 2026.04.02 | ₩33,222 | ₩33,289 | ₩33,222 | ₩33,276 | +0.16% | 1.3만 |
|---|
| 2026.04.01 | ₩33,196 | ₩33,262 | ₩33,182 | ₩33,236 | +0.12% | 1.8만 |
|---|
| 2026.03.31 | ₩33,236 | ₩33,276 | ₩33,209 | ₩33,262 | +0.08% | 1.4만 |
|---|
| 2026.03.30 | ₩33,182 | ₩33,222 | ₩33,156 | ₩33,156 | -0.08% | 4만 |
|---|
| 2026.03.27 | ₩33,075 | ₩33,196 | ₩33,075 | ₩33,182 | +0.32% | 3.6만 |
|---|
| 2026.03.26 | ₩33,156 | ₩33,169 | ₩33,102 | ₩33,142 | -0.04% | 1.6만 |
|---|
| 2026.03.25 | ₩33,156 | ₩33,236 | ₩33,115 | ₩33,236 | +0.24% | 3.3만 |
|---|
| 2026.03.24 | ₩33,316 | ₩33,316 | ₩33,122 | ₩33,142 | -0.52% | 2.3만 |
|---|
| 2026.03.23 | ₩33,329 | ₩33,369 | ₩33,256 | ₩33,329 | 0.00% | 5.4만 |
|---|
| 2026.03.20 | ₩33,436 | ₩33,476 | ₩33,303 | ₩33,329 | -0.32% | 1.9만 |
|---|
| 2026.03.19 | ₩33,530 | ₩33,597 | ₩33,476 | ₩33,476 | -0.16% | 6.8천 |
|---|
| 2026.03.18 | ₩33,570 | ₩33,637 | ₩33,476 | ₩33,570 | 0.00% | 2.8만 |
|---|
| 2026.03.17 | ₩33,558 | ₩33,603 | ₩33,557 | ₩33,597 | +0.12% | 1.3만 |
|---|
| 2026.03.16 | ₩33,617 | ₩33,623 | ₩33,583 | ₩33,597 | -0.06% | 1.3만 |
|---|
| 2026.03.13 | ₩33,570 | ₩33,590 | ₩33,516 | ₩33,590 | +0.06% | 2.3만 |
|---|
| 2026.03.12 | ₩33,637 | ₩33,650 | ₩33,516 | ₩33,530 | -0.32% | 3만 |
|---|
| 2026.03.11 | ₩33,670 | ₩33,704 | ₩33,623 | ₩33,637 | -0.10% | 1.3만 |
|---|
| 2026.03.10 | ₩33,730 | ₩33,762 | ₩33,690 | ₩33,704 | -0.08% | 1.2만 |
|---|
| 2026.03.09 | ₩33,677 | ₩33,757 | ₩33,650 | ₩33,690 | +0.04% | 2.8만 |
|---|
| 2026.03.06 | ₩33,717 | ₩33,753 | ₩33,705 | ₩33,730 | +0.04% | 1.3만 |
|---|
| 2026.03.05 | ₩33,730 | ₩33,784 | ₩33,730 | ₩33,757 | +0.08% | 2.2만 |
|---|
| 2026.03.04 | ₩33,797 | ₩33,824 | ₩33,704 | ₩33,777 | -0.06% | 2.9만 |
|---|
| 2026.03.03 | ₩33,797 | ₩33,824 | ₩33,730 | ₩33,784 | -0.04% | 3.9만 |
|---|
| 2026.03.02 | ₩33,891 | ₩33,971 | ₩33,877 | ₩33,931 | +0.12% | 2.9만 |
|---|
| 2026.02.27 | ₩34,038 | ₩34,051 | ₩34,024 | ₩34,024 | -0.04% | 1.8만 |
|---|
| 2026.02.26 | ₩34,038 | ₩34,051 | ₩33,984 | ₩34,024 | -0.04% | 1.9만 |
|---|
| 2026.02.25 | ₩33,998 | ₩34,064 | ₩33,984 | ₩34,024 | +0.08% | 2.6만 |
|---|
| 2026.02.24 | ₩33,971 | ₩34,051 | ₩33,971 | ₩34,020 | +0.15% | 1.3만 |
|---|
| 2026.02.23 | ₩33,984 | ₩34,038 | ₩33,971 | ₩33,998 | +0.04% | 2.9만 |
|---|
| 2026.02.20 | ₩33,971 | ₩34,024 | ₩33,944 | ₩33,944 | -0.08% | 2.5만 |
|---|
| 2026.02.19 | ₩33,977 | ₩33,998 | ₩33,957 | ₩33,984 | +0.02% | 1.8만 |
|---|
| 2026.02.18 | ₩33,968 | ₩34,024 | ₩33,944 | ₩33,971 | +0.01% | 1.9만 |
|---|
| 2026.02.17 | ₩33,944 | ₩33,998 | ₩33,931 | ₩33,984 | +0.12% | 1.5만 |
|---|
| 2026.02.13 | ₩33,984 | ₩33,991 | ₩33,917 | ₩33,971 | -0.04% | 2.9만 |
|---|
| 2026.02.12 | ₩33,919 | ₩34,011 | ₩33,919 | ₩33,998 | +0.23% | 2.1만 |
|---|
| 2026.02.11 | ₩33,904 | ₩33,931 | ₩33,891 | ₩33,917 | +0.04% | 3.2만 |
|---|
| 2026.02.10 | ₩33,891 | ₩33,944 | ₩33,891 | ₩33,931 | +0.12% | 4.7만 |
|---|
| 2026.02.09 | ₩33,877 | ₩33,891 | ₩33,851 | ₩33,877 | 0.00% | 4.1만 |
|---|
| 2026.02.06 | ₩33,864 | ₩33,891 | ₩33,857 | ₩33,857 | -0.02% | 1.9만 |
|---|
| 2026.02.05 | ₩33,864 | ₩33,904 | ₩33,824 | ₩33,871 | +0.02% | 2.8만 |
|---|
| 2026.02.04 | ₩33,798 | ₩33,837 | ₩33,798 | ₩33,810 | +0.04% | 2.3만 |
|---|
| 2026.02.03 | ₩33,757 | ₩33,797 | ₩33,757 | ₩33,778 | +0.06% | 3.5만 |
|---|
| 2026.02.02 | ₩33,784 | ₩33,810 | ₩33,744 | ₩33,784 | 0.00% | 4.5만 |
|---|
| 2026.01.30 | ₩33,810 | ₩33,837 | ₩33,784 | ₩33,824 | +0.04% | 1.1만 |
|---|
| 2026.01.29 | ₩33,797 | ₩33,810 | ₩33,757 | ₩33,797 | 0.00% | 1만 |
|---|
| 2026.01.28 | ₩33,784 | ₩33,821 | ₩33,757 | ₩33,810 | +0.08% | 2.5만 |
|---|
| 2026.01.27 | ₩33,770 | ₩33,797 | ₩33,704 | ₩33,797 | +0.08% | 1.7만 |
|---|
| 2026.01.26 | ₩33,764 | ₩33,784 | ₩33,744 | ₩33,750 | -0.04% | 6.3만 |
|---|
| 2026.01.23 | ₩33,744 | ₩33,770 | ₩33,730 | ₩33,753 | +0.03% | 9천 |
|---|
| 2026.01.22 | ₩33,724 | ₩33,770 | ₩33,717 | ₩33,737 | +0.04% | 5.1만 |
|---|
| 2026.01.21 | ₩33,704 | ₩33,744 | ₩33,683 | ₩33,725 | +0.06% | 3만 |
|---|
| 2026.01.20 | ₩33,704 | ₩33,770 | ₩33,677 | ₩33,717 | +0.04% | 2.5만 |
|---|
| 2026.01.16 | ₩33,770 | ₩33,797 | ₩33,744 | ₩33,750 | -0.06% | 1.6만 |
|---|
| 2026.01.15 | ₩33,744 | ₩33,784 | ₩33,744 | ₩33,784 | +0.12% | 1만 |
|---|
| 2026.01.14 | ₩33,729 | ₩33,757 | ₩33,717 | ₩33,750 | +0.06% | 7.5천 |
|---|
| 2026.01.13 | ₩33,717 | ₩33,757 | ₩33,704 | ₩33,710 | -0.02% | 14.1만 |
|---|
| 2026.01.12 | ₩33,704 | ₩33,810 | ₩33,694 | ₩33,744 | +0.12% | 4만 |
|---|
| 2026.01.09 | ₩33,717 | ₩33,730 | ₩33,704 | ₩33,717 | 0.00% | 1.6만 |
|---|
| 2026.01.08 | ₩33,650 | ₩33,717 | ₩33,650 | ₩33,704 | +0.16% | 4.6만 |
|---|
| 2026.01.07 | ₩33,663 | ₩33,737 | ₩33,663 | ₩33,737 | +0.22% | 1.4만 |
|---|
| 2026.01.06 | ₩33,597 | ₩33,650 | ₩33,590 | ₩33,637 | +0.12% | 2.2만 |
|---|
| 2026.01.05 | ₩33,530 | ₩33,637 | ₩33,530 | ₩33,623 | +0.28% | 1.7만 |
|---|
| 2026.01.02 | ₩33,557 | ₩33,570 | ₩33,543 | ₩33,563 | +0.02% | 2.5만 |
|---|
| 2025.12.31 | ₩33,516 | ₩33,543 | ₩33,516 | ₩33,530 | +0.04% | 1.8만 |
|---|
| 2025.12.30 | ₩33,503 | ₩33,543 | ₩33,490 | ₩33,530 | +0.08% | 3.7만 |
|---|
| 2025.12.29 | ₩33,503 | ₩33,543 | ₩33,490 | ₩33,518 | +0.04% | 1.5만 |
|---|
| 2025.12.26 | ₩33,516 | ₩33,530 | ₩33,463 | ₩33,490 | -0.08% | 3.9만 |
|---|
| 2025.12.24 | ₩33,490 | ₩33,510 | ₩33,470 | ₩33,496 | +0.02% | 2.3만 |
|---|
| 2025.12.23 | ₩33,463 | ₩33,490 | ₩33,463 | ₩33,471 | +0.02% | 1.9만 |
|---|
| 2025.12.22 | ₩33,557 | ₩33,583 | ₩33,543 | ₩33,551 | -0.02% | 4.2만 |
|---|
| 2025.12.19 | ₩33,544 | ₩33,583 | ₩33,530 | ₩33,570 | +0.08% | 5.7천 |
|---|
| 2025.12.18 | ₩33,543 | ₩33,610 | ₩33,490 | ₩33,610 | +0.20% | 4.6만 |
|---|
| 2025.12.17 | ₩33,530 | ₩33,597 | ₩33,503 | ₩33,597 | +0.20% | 3.2만 |
|---|
| 2025.12.16 | ₩33,516 | ₩33,570 | ₩33,503 | ₩33,570 | +0.16% | 1.7만 |
|---|
| 2025.12.15 | ₩33,543 | ₩33,557 | ₩33,516 | ₩33,532 | -0.03% | 8.6천 |
|---|
| 2025.12.12 | ₩33,504 | ₩33,530 | ₩33,503 | ₩33,523 | +0.06% | 8.6천 |
|---|
| 2025.12.11 | ₩33,516 | ₩33,557 | ₩33,516 | ₩33,557 | +0.12% | 2.8만 |
|---|
| 2025.12.10 | ₩33,516 | ₩33,530 | ₩33,476 | ₩33,510 | -0.02% | 1.3만 |
|---|
| 2025.12.09 | ₩33,503 | ₩33,504 | ₩33,490 | ₩33,503 | 0.00% | 1.9만 |
|---|
| 2025.12.08 | ₩33,503 | ₩33,516 | ₩33,436 | ₩33,491 | -0.04% | 2.1만 |
|---|
| 2025.12.05 | ₩33,516 | ₩33,543 | ₩33,450 | ₩33,494 | -0.07% | 2.6만 |
|---|
| 2025.12.04 | ₩33,490 | ₩33,557 | ₩33,490 | ₩33,543 | +0.16% | 9.3천 |
|---|
| 2025.12.03 | ₩33,530 | ₩33,583 | ₩33,530 | ₩33,530 | 0.00% | 3만 |
|---|
| 2025.12.02 | ₩33,530 | ₩33,557 | ₩33,470 | ₩33,530 | 0.00% | 1.9만 |
|---|
| 2025.12.01 | ₩33,543 | ₩33,570 | ₩33,536 | ₩33,543 | 0.00% | 6.9천 |
|---|
| 2025.11.28 | ₩33,530 | ₩33,570 | ₩33,530 | ₩33,557 | +0.08% | 1.8만 |
|---|
| 2025.11.26 | ₩33,570 | ₩33,643 | ₩33,570 | ₩33,627 | +0.17% | 1.3만 |
|---|
| 2025.11.25 | ₩33,597 | ₩33,637 | ₩33,543 | ₩33,621 | +0.07% | 1.6만 |
|---|
| 2025.11.24 | ₩33,570 | ₩33,597 | ₩33,516 | ₩33,597 | +0.08% | 1.2만 |
|---|
| 2025.11.21 | ₩33,583 | ₩33,637 | ₩33,530 | ₩33,570 | -0.04% | 2.3만 |
|---|
| 2025.11.20 | ₩33,547 | ₩33,583 | ₩33,530 | ₩33,570 | +0.07% | 1.6만 |
|---|
| 2025.11.19 | ₩33,583 | ₩33,610 | ₩33,550 | ₩33,577 | -0.02% | 1만 |
|---|
| 2025.11.18 | ₩33,610 | ₩33,610 | ₩33,557 | ₩33,583 | -0.08% | 9천 |
|---|
| 2025.11.17 | ₩33,566 | ₩34,733 | ₩33,530 | ₩33,530 | -0.11% | 3.9만 |
|---|
| 2025.11.14 | ₩33,623 | ₩33,623 | ₩33,570 | ₩33,581 | -0.13% | 1만 |
|---|
| 2025.11.13 | ₩33,610 | ₩33,663 | ₩33,589 | ₩33,663 | +0.16% | 1.2만 |
|---|
| 2025.11.12 | ₩33,570 | ₩33,650 | ₩33,567 | ₩33,623 | +0.16% | 1.2만 |
|---|
| 2025.11.11 | ₩33,565 | ₩33,864 | ₩33,557 | ₩33,824 | +0.77% | 5.7만 |
|---|
| 2025.11.10 | ₩33,557 | ₩33,583 | ₩33,530 | ₩33,557 | 0.00% | 1.1만 |
|---|
| 2025.11.07 | ₩33,543 | ₩33,583 | ₩33,503 | ₩33,550 | +0.02% | 1.5만 |
|---|
| 2025.11.06 | ₩33,551 | ₩33,558 | ₩33,503 | ₩33,543 | -0.02% | 1.2만 |
|---|
| 2025.11.05 | ₩33,490 | ₩33,530 | ₩33,476 | ₩33,476 | -0.04% | 2.6만 |
|---|
| 2025.11.04 | ₩33,557 | ₩33,583 | ₩33,530 | ₩33,550 | -0.02% | 2.1만 |
|---|
| 2025.11.03 | ₩33,503 | ₩33,516 | ₩33,476 | ₩33,490 | -0.04% | 1.9만 |
|---|
| 2025.10.31 | ₩33,663 | ₩33,689 | ₩33,623 | ₩33,650 | -0.04% | 1.6만 |
|---|
| 2025.10.30 | ₩33,615 | ₩33,663 | ₩33,583 | ₩33,663 | +0.14% | 1.1만 |
|---|
| 2025.10.29 | ₩33,657 | ₩33,677 | ₩33,623 | ₩33,623 | -0.10% | 7.6천 |
|---|
| 2025.10.28 | ₩33,690 | ₩33,704 | ₩33,610 | ₩33,690 | 0.00% | 3.5만 |
|---|
| 2025.10.27 | ₩33,643 | ₩33,704 | ₩33,643 | ₩33,670 | +0.08% | 4.7만 |
|---|
| 2025.10.24 | ₩33,687 | ₩33,704 | ₩33,637 | ₩33,683 | -0.01% | 4.9천 |
|---|
| 2025.10.23 | ₩33,690 | ₩33,717 | ₩33,663 | ₩33,702 | +0.04% | 1.9만 |
|---|
| 2025.10.22 | ₩33,690 | ₩33,717 | ₩33,685 | ₩33,717 | +0.08% | 9.6천 |
|---|
| 2025.10.21 | ₩33,677 | ₩33,704 | ₩33,610 | ₩33,678 | +0.00% | 3만 |
|---|
| 2025.10.20 | ₩33,671 | ₩33,704 | ₩33,637 | ₩33,690 | +0.06% | 1.5만 |
|---|
| 2025.10.17 | ₩33,663 | ₩33,690 | ₩33,650 | ₩33,690 | +0.08% | 1.7만 |
|---|
| 2025.10.16 | ₩33,690 | ₩33,690 | ₩33,597 | ₩33,663 | -0.08% | 2.3만 |
|---|
| 2025.10.15 | ₩33,603 | ₩33,690 | ₩33,583 | ₩33,663 | +0.18% | 5.1천 |
|---|
| 2025.10.14 | ₩33,623 | ₩33,661 | ₩33,610 | ₩33,630 | +0.02% | 1.2만 |
|---|
| 2025.10.13 | ₩33,610 | ₩33,663 | ₩33,597 | ₩33,650 | +0.12% | 2만 |
|---|
| 2025.10.10 | ₩33,610 | ₩33,663 | ₩33,583 | ₩33,607 | -0.01% | 2만 |
|---|