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 | ₩32,138 | ₩32,205 | ₩32,118 | ₩32,171 | +0.10% | 8.9만 |
| 2026.10.08 | ₩32,011 | ₩32,085 | ₩31,998 | ₩32,078 | +0.21% | 3.7만 |
| 2026.10.07 | ₩32,024 | ₩32,078 | ₩31,924 | ₩32,031 | +0.02% | 3.6만 |
| 2026.10.06 | ₩32,165 | ₩32,165 | ₩32,105 | ₩32,145 | -0.06% | 1.9만 |
| 2026.10.05 | ₩32,158 | ₩32,252 | ₩32,024 | ₩32,105 | -0.17% | 3.5만 |
| 2026.10.02 | ₩32,158 | ₩32,359 | ₩32,091 | ₩32,119 | -0.12% | 6.1만 |
| 2026.10.01 | ₩32,115 | ₩32,238 | ₩32,115 | ₩32,165 | +0.15% | 1.4만 |
| 2026.09.30 | ₩32,051 | ₩32,051 | ₩31,958 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩32,024 |
| -0.08% |
| 1.6만 |
| 2026.09.29 | ₩31,824 | ₩31,918 | ₩31,757 | ₩31,904 | +0.25% | 4만 |
|---|
| 2026.09.28 | ₩31,877 | ₩31,971 | ₩31,824 | ₩31,837 | -0.13% | 5.4만 |
|---|
| 2026.09.25 | ₩32,105 | ₩32,118 | ₩31,984 | ₩32,018 | -0.27% | 2.7만 |
|---|
| 2026.09.24 | ₩32,278 | ₩32,292 | ₩32,105 | ₩32,106 | -0.53% | 3.7만 |
|---|
| 2026.09.23 | ₩32,479 | ₩32,479 | ₩32,212 | ₩32,252 | -0.70% | 5.4만 |
|---|
| 2026.09.22 | ₩32,479 | ₩32,506 | ₩32,385 | ₩32,432 | -0.14% | 2.8만 |
|---|
| 2026.09.21 | ₩32,546 | ₩32,586 | ₩32,452 | ₩32,511 | -0.11% | 7.2만 |
|---|
| 2026.09.18 | ₩32,532 | ₩32,546 | ₩32,466 | ₩32,546 | +0.04% | 4.1만 |
|---|
| 2026.09.17 | ₩32,633 | ₩32,633 | ₩32,532 | ₩32,613 | -0.06% | 2.9만 |
|---|
| 2026.09.16 | ₩32,566 | ₩32,613 | ₩32,532 | ₩32,559 | -0.02% | 3만 |
|---|
| 2026.09.15 | ₩32,586 | ₩32,599 | ₩32,492 | ₩32,519 | -0.21% | 6.4만 |
|---|
| 2026.09.14 | ₩32,588 | ₩32,693 | ₩32,588 | ₩32,639 | +0.16% | 3.7만 |
|---|
| 2026.09.11 | ₩32,572 | ₩32,691 | ₩32,572 | ₩32,613 | +0.12% | 4.3만 |
|---|
| 2026.09.10 | ₩32,646 | ₩32,706 | ₩32,532 | ₩32,586 | -0.18% | 3만 |
|---|
| 2026.09.09 | ₩32,880 | ₩32,907 | ₩32,706 | ₩32,719 | -0.49% | 3.1만 |
|---|
| 2026.09.08 | ₩32,867 | ₩32,947 | ₩32,840 | ₩32,853 | -0.04% | 1.2만 |
|---|
| 2026.09.04 | ₩32,907 | ₩32,960 | ₩32,893 | ₩32,900 | -0.02% | 4.4만 |
|---|
| 2026.09.03 | ₩32,947 | ₩33,000 | ₩32,907 | ₩32,907 | -0.12% | 5.4만 |
|---|
| 2026.09.02 | ₩32,947 | ₩32,973 | ₩32,893 | ₩32,920 | -0.08% | 3.9만 |
|---|
| 2026.09.01 | ₩32,987 | ₩32,987 | ₩32,893 | ₩32,913 | -0.22% | 4.6만 |
|---|
| 2026.08.31 | ₩33,014 | ₩33,080 | ₩33,014 | ₩33,067 | +0.16% | 6.2만 |
|---|
| 2026.08.28 | ₩33,086 | ₩33,107 | ₩33,054 | ₩33,094 | +0.02% | 2.8만 |
|---|
| 2026.08.27 | ₩33,135 | ₩33,161 | ₩33,107 | ₩33,107 | -0.08% | 3.2만 |
|---|
| 2026.08.26 | ₩33,147 | ₩33,174 | ₩33,120 | ₩33,147 | 0.00% | 2.3만 |
|---|
| 2026.08.25 | ₩33,134 | ₩33,227 | ₩33,107 | ₩33,112 | -0.06% | 5.6만 |
|---|
| 2026.08.24 | ₩33,147 | ₩33,201 | ₩33,120 | ₩33,147 | 0.00% | 1.6만 |
|---|
| 2026.08.21 | ₩33,120 | ₩33,174 | ₩33,107 | ₩33,147 | +0.08% | 1.6만 |
|---|
| 2026.08.20 | ₩33,100 | ₩33,174 | ₩33,094 | ₩33,120 | +0.06% | 1.7만 |
|---|
| 2026.08.19 | ₩33,161 | ₩33,161 | ₩33,134 | ₩33,161 | 0.00% | 1만 |
|---|
| 2026.08.18 | ₩33,080 | ₩33,107 | ₩33,027 | ₩33,100 | +0.06% | 1.8만 |
|---|
| 2026.08.17 | ₩33,134 | ₩33,134 | ₩33,107 | ₩33,127 | -0.02% | 2.7만 |
|---|
| 2026.08.14 | ₩33,120 | ₩33,201 | ₩33,094 | ₩33,161 | +0.12% | 8.8만 |
|---|
| 2026.08.13 | ₩33,080 | ₩33,141 | ₩33,080 | ₩33,115 | +0.11% | 6.8천 |
|---|
| 2026.08.12 | ₩33,107 | ₩33,134 | ₩33,054 | ₩33,067 | -0.12% | 3만 |
|---|
| 2026.08.11 | ₩33,080 | ₩33,120 | ₩33,067 | ₩33,080 | 0.00% | 1.1만 |
|---|
| 2026.08.10 | ₩33,067 | ₩33,080 | ₩33,040 | ₩33,046 | -0.06% | 1.7만 |
|---|
| 2026.08.07 | ₩33,067 | ₩33,094 | ₩33,040 | ₩33,067 | 0.00% | 1.3만 |
|---|
| 2026.08.06 | ₩33,040 | ₩33,040 | ₩33,016 | ₩33,016 | -0.07% | 1.3만 |
|---|
| 2026.08.05 | ₩32,987 | ₩33,040 | ₩32,987 | ₩33,000 | +0.04% | 1.1만 |
|---|
| 2026.08.04 | ₩32,987 | ₩33,000 | ₩32,953 | ₩32,960 | -0.08% | 2.6만 |
|---|
| 2026.08.03 | ₩32,960 | ₩32,960 | ₩32,933 | ₩32,947 | -0.04% | 2만 |
|---|
| 2026.07.31 | ₩32,987 | ₩33,027 | ₩32,947 | ₩33,008 | +0.06% | 1.1만 |
|---|
| 2026.07.30 | ₩32,961 | ₩33,027 | ₩32,960 | ₩33,000 | +0.12% | 7.2천 |
|---|
| 2026.07.29 | ₩33,027 | ₩33,039 | ₩32,987 | ₩32,989 | -0.11% | 7.8천 |
|---|
| 2026.07.28 | ₩33,054 | ₩33,107 | ₩33,000 | ₩33,040 | -0.04% | 2.4만 |
|---|
| 2026.07.27 | ₩33,015 | ₩33,067 | ₩32,960 | ₩33,054 | +0.12% | 7만 |
|---|
| 2026.07.24 | ₩32,973 | ₩32,973 | ₩32,920 | ₩32,920 | -0.16% | 1.4만 |
|---|
| 2026.07.23 | ₩32,947 | ₩32,947 | ₩32,840 | ₩32,853 | -0.28% | 5.6천 |
|---|
| 2026.07.22 | ₩33,087 | ₩33,087 | ₩33,014 | ₩33,027 | -0.18% | 1.1만 |
|---|
| 2026.07.21 | ₩33,145 | ₩33,161 | ₩33,100 | ₩33,100 | -0.13% | 8.4천 |
|---|
| 2026.07.20 | ₩33,186 | ₩33,187 | ₩33,134 | ₩33,134 | -0.16% | 3.4만 |
|---|
| 2026.07.17 | ₩33,187 | ₩33,227 | ₩33,161 | ₩33,201 | +0.04% | 2만 |
|---|
| 2026.07.16 | ₩33,214 | ₩33,254 | ₩33,174 | ₩33,201 | -0.04% | 2.6만 |
|---|
| 2026.07.15 | ₩33,261 | ₩33,281 | ₩33,174 | ₩33,227 | -0.10% | 2.3만 |
|---|
| 2026.07.14 | ₩33,292 | ₩33,308 | ₩33,267 | ₩33,274 | -0.05% | 1.1만 |
|---|
| 2026.07.13 | ₩33,308 | ₩33,308 | ₩33,241 | ₩33,241 | -0.20% | 1.4만 |
|---|
| 2026.07.10 | ₩33,281 | ₩33,334 | ₩33,221 | ₩33,254 | -0.08% | 4.5만 |
|---|
| 2026.07.09 | ₩33,308 | ₩33,321 | ₩33,214 | ₩33,241 | -0.20% | 5.9만 |
|---|
| 2026.07.08 | ₩33,308 | ₩33,401 | ₩33,281 | ₩33,341 | +0.10% | 45.4만 |
|---|
| 2026.07.07 | ₩33,372 | ₩33,388 | ₩33,361 | ₩33,385 | +0.04% | 1.2만 |
|---|
| 2026.07.06 | ₩33,401 | ₩33,461 | ₩33,374 | ₩33,461 | +0.18% | 1만 |
|---|
| 2026.07.02 | ₩33,388 | ₩33,481 | ₩33,368 | ₩33,428 | +0.12% | 2.3만 |
|---|
| 2026.07.01 | ₩33,348 | ₩33,468 | ₩33,321 | ₩33,455 | +0.32% | 2.3만 |
|---|
| 2026.06.30 | ₩33,455 | ₩33,508 | ₩33,441 | ₩33,480 | +0.08% | 2.8만 |
|---|
| 2026.06.29 | ₩33,421 | ₩33,508 | ₩33,401 | ₩33,448 | +0.08% | 2.3만 |
|---|
| 2026.06.26 | ₩33,431 | ₩33,441 | ₩33,415 | ₩33,428 | -0.01% | 5천 |
|---|
| 2026.06.25 | ₩33,441 | ₩33,481 | ₩33,401 | ₩33,417 | -0.07% | 1.6만 |
|---|
| 2026.06.24 | ₩33,401 | ₩33,428 | ₩33,390 | ₩33,420 | +0.06% | 1.5만 |
|---|
| 2026.06.23 | ₩33,441 | ₩33,441 | ₩33,361 | ₩33,368 | -0.22% | 1.8만 |
|---|
| 2026.06.22 | ₩33,381 | ₩33,428 | ₩33,361 | ₩33,388 | +0.02% | 2만 |
|---|
| 2026.06.18 | ₩33,401 | ₩33,455 | ₩33,321 | ₩33,455 | +0.16% | 2.9만 |
|---|
| 2026.06.17 | ₩33,374 | ₩33,374 | ₩33,308 | ₩33,308 | -0.20% | 2만 |
|---|
| 2026.06.16 | ₩33,374 | ₩33,455 | ₩33,374 | ₩33,382 | +0.02% | 4.1만 |
|---|
| 2026.06.15 | ₩33,361 | ₩33,428 | ₩33,294 | ₩33,361 | 0.00% | 3.5만 |
|---|
| 2026.06.12 | ₩33,321 | ₩33,374 | ₩33,308 | ₩33,334 | +0.04% | 1.5만 |
|---|
| 2026.06.11 | ₩33,241 | ₩33,388 | ₩33,241 | ₩33,361 | +0.36% | 1.6만 |
|---|
| 2026.06.10 | ₩33,348 | ₩33,348 | ₩33,281 | ₩33,308 | -0.12% | 1.3만 |
|---|
| 2026.06.09 | ₩33,364 | ₩33,388 | ₩33,267 | ₩33,388 | +0.07% | 2.8만 |
|---|
| 2026.06.08 | ₩33,308 | ₩33,321 | ₩33,254 | ₩33,317 | +0.03% | 2.3만 |
|---|
| 2026.06.05 | ₩33,294 | ₩33,361 | ₩33,274 | ₩33,301 | +0.02% | 2.4만 |
|---|
| 2026.06.04 | ₩33,374 | ₩33,415 | ₩33,321 | ₩33,334 | -0.12% | 2.6만 |
|---|
| 2026.06.03 | ₩33,374 | ₩33,374 | ₩33,267 | ₩33,321 | -0.16% | 2만 |
|---|
| 2026.06.02 | ₩33,348 | ₩33,374 | ₩33,281 | ₩33,334 | -0.04% | 2.8만 |
|---|
| 2026.06.01 | ₩33,254 | ₩33,388 | ₩33,214 | ₩33,357 | +0.31% | 5.5만 |
|---|
| 2026.05.29 | ₩33,374 | ₩33,441 | ₩33,348 | ₩33,361 | -0.04% | 1.2만 |
|---|
| 2026.05.28 | ₩33,334 | ₩33,348 | ₩33,321 | ₩33,334 | 0.00% | 1.9만 |
|---|
| 2026.05.27 | ₩33,281 | ₩33,348 | ₩33,227 | ₩33,288 | +0.02% | 4.3만 |
|---|
| 2026.05.26 | ₩33,234 | ₩33,281 | ₩33,215 | ₩33,261 | +0.08% | 4.8만 |
|---|
| 2026.05.22 | ₩33,147 | ₩33,187 | ₩33,067 | ₩33,161 | +0.04% | 3.4만 |
|---|
| 2026.05.21 | ₩33,094 | ₩33,214 | ₩33,080 | ₩33,173 | +0.24% | 3.3만 |
|---|
| 2026.05.20 | ₩33,067 | ₩33,134 | ₩33,067 | ₩33,107 | +0.12% | 1.1만 |
|---|
| 2026.05.19 | ₩33,067 | ₩33,070 | ₩33,014 | ₩33,047 | -0.06% | 1.4만 |
|---|
| 2026.05.18 | ₩33,120 | ₩33,174 | ₩33,067 | ₩33,138 | +0.05% | 4.6만 |
|---|
| 2026.05.15 | ₩33,096 | ₩33,147 | ₩33,080 | ₩33,127 | +0.09% | 3만 |
|---|
| 2026.05.14 | ₩33,241 | ₩33,308 | ₩33,227 | ₩33,257 | +0.05% | 2.6만 |
|---|
| 2026.05.13 | ₩33,281 | ₩33,334 | ₩33,254 | ₩33,314 | +0.10% | 3.2만 |
|---|
| 2026.05.12 | ₩33,254 | ₩33,348 | ₩33,161 | ₩33,321 | +0.20% | 3.1만 |
|---|
| 2026.05.11 | ₩33,334 | ₩33,401 | ₩33,321 | ₩33,334 | 0.00% | 2.3만 |
|---|
| 2026.05.08 | ₩33,360 | ₩33,388 | ₩33,334 | ₩33,374 | +0.04% | 3.4만 |
|---|
| 2026.05.07 | ₩33,349 | ₩33,349 | ₩33,308 | ₩33,332 | -0.05% | 1만 |
|---|
| 2026.05.06 | ₩33,348 | ₩33,361 | ₩33,321 | ₩33,334 | -0.04% | 1.6만 |
|---|
| 2026.05.05 | ₩33,361 | ₩33,361 | ₩33,267 | ₩33,321 | -0.12% | 3.7만 |
|---|
| 2026.05.04 | ₩33,308 | ₩33,334 | ₩33,267 | ₩33,314 | +0.02% | 3.4만 |
|---|
| 2026.05.01 | ₩33,308 | ₩33,354 | ₩33,254 | ₩33,321 | +0.04% | 2.5만 |
|---|
| 2026.04.30 | ₩33,361 | ₩33,401 | ₩33,361 | ₩33,384 | +0.07% | 4.3천 |
|---|
| 2026.04.29 | ₩33,396 | ₩33,441 | ₩33,361 | ₩33,374 | -0.06% | 9.1천 |
|---|
| 2026.04.28 | ₩33,425 | ₩33,481 | ₩33,401 | ₩33,481 | +0.17% | 2.4만 |
|---|
| 2026.04.27 | ₩33,455 | ₩33,481 | ₩33,415 | ₩33,441 | -0.04% | 2.6만 |
|---|
| 2026.04.24 | ₩33,455 | ₩33,495 | ₩33,443 | ₩33,481 | +0.08% | 3.8만 |
|---|
| 2026.04.23 | ₩33,455 | ₩33,468 | ₩33,441 | ₩33,461 | +0.02% | 2.4만 |
|---|
| 2026.04.22 | ₩33,473 | ₩33,481 | ₩33,455 | ₩33,481 | +0.02% | 1.8만 |
|---|
| 2026.04.21 | ₩33,455 | ₩33,495 | ₩33,388 | ₩33,448 | -0.02% | 3.3만 |
|---|
| 2026.04.20 | ₩33,468 | ₩33,495 | ₩33,468 | ₩33,475 | +0.02% | 1.1만 |
|---|
| 2026.04.17 | ₩33,465 | ₩33,508 | ₩33,455 | ₩33,468 | +0.01% | 2.5만 |
|---|
| 2026.04.16 | ₩33,408 | ₩33,428 | ₩33,374 | ₩33,428 | +0.06% | 3.5만 |
|---|
| 2026.04.15 | ₩33,428 | ₩33,441 | ₩33,381 | ₩33,409 | -0.06% | 1.7만 |
|---|
| 2026.04.14 | ₩33,415 | ₩33,468 | ₩33,374 | ₩33,455 | +0.12% | 3.9만 |
|---|
| 2026.04.13 | ₩33,401 | ₩33,468 | ₩33,401 | ₩33,468 | +0.20% | 3.5만 |
|---|
| 2026.04.10 | ₩33,415 | ₩33,468 | ₩33,374 | ₩33,388 | -0.08% | 4.5만 |
|---|
| 2026.04.09 | ₩33,401 | ₩33,481 | ₩33,361 | ₩33,447 | +0.14% | 1.6만 |
|---|
| 2026.04.08 | ₩33,439 | ₩33,468 | ₩33,388 | ₩33,388 | -0.15% | 1.5만 |
|---|
| 2026.04.07 | ₩33,261 | ₩33,334 | ₩33,254 | ₩33,320 | +0.18% | 3.5만 |
|---|
| 2026.04.06 | ₩33,241 | ₩33,321 | ₩33,241 | ₩33,261 | +0.06% | 2.5만 |
|---|
| 2026.04.02 | ₩33,227 | ₩33,294 | ₩33,227 | ₩33,281 | +0.16% | 1.3만 |
|---|
| 2026.04.01 | ₩33,201 | ₩33,267 | ₩33,187 | ₩33,241 | +0.12% | 1.8만 |
|---|
| 2026.03.31 | ₩33,241 | ₩33,281 | ₩33,214 | ₩33,267 | +0.08% | 1.4만 |
|---|
| 2026.03.30 | ₩33,187 | ₩33,227 | ₩33,161 | ₩33,161 | -0.08% | 4만 |
|---|
| 2026.03.27 | ₩33,080 | ₩33,201 | ₩33,080 | ₩33,187 | +0.32% | 3.6만 |
|---|
| 2026.03.26 | ₩33,161 | ₩33,174 | ₩33,107 | ₩33,147 | -0.04% | 1.6만 |
|---|
| 2026.03.25 | ₩33,161 | ₩33,241 | ₩33,120 | ₩33,241 | +0.24% | 3.3만 |
|---|
| 2026.03.24 | ₩33,321 | ₩33,321 | ₩33,127 | ₩33,147 | -0.52% | 2.3만 |
|---|
| 2026.03.23 | ₩33,334 | ₩33,374 | ₩33,261 | ₩33,334 | 0.00% | 5.4만 |
|---|
| 2026.03.20 | ₩33,441 | ₩33,481 | ₩33,308 | ₩33,334 | -0.32% | 1.9만 |
|---|
| 2026.03.19 | ₩33,535 | ₩33,602 | ₩33,481 | ₩33,481 | -0.16% | 6.8천 |
|---|
| 2026.03.18 | ₩33,575 | ₩33,642 | ₩33,481 | ₩33,575 | 0.00% | 2.8만 |
|---|
| 2026.03.17 | ₩33,563 | ₩33,608 | ₩33,562 | ₩33,602 | +0.12% | 1.3만 |
|---|
| 2026.03.16 | ₩33,622 | ₩33,628 | ₩33,588 | ₩33,602 | -0.06% | 1.3만 |
|---|
| 2026.03.13 | ₩33,575 | ₩33,595 | ₩33,521 | ₩33,595 | +0.06% | 2.3만 |
|---|
| 2026.03.12 | ₩33,642 | ₩33,655 | ₩33,521 | ₩33,535 | -0.32% | 3만 |
|---|
| 2026.03.11 | ₩33,675 | ₩33,709 | ₩33,628 | ₩33,642 | -0.10% | 1.3만 |
|---|
| 2026.03.10 | ₩33,735 | ₩33,767 | ₩33,695 | ₩33,709 | -0.08% | 1.2만 |
|---|
| 2026.03.09 | ₩33,682 | ₩33,762 | ₩33,655 | ₩33,695 | +0.04% | 2.8만 |
|---|
| 2026.03.06 | ₩33,722 | ₩33,758 | ₩33,710 | ₩33,735 | +0.04% | 1.3만 |
|---|
| 2026.03.05 | ₩33,735 | ₩33,789 | ₩33,735 | ₩33,762 | +0.08% | 2.2만 |
|---|
| 2026.03.04 | ₩33,802 | ₩33,829 | ₩33,709 | ₩33,782 | -0.06% | 2.9만 |
|---|
| 2026.03.03 | ₩33,802 | ₩33,829 | ₩33,735 | ₩33,789 | -0.04% | 3.9만 |
|---|
| 2026.03.02 | ₩33,896 | ₩33,976 | ₩33,882 | ₩33,936 | +0.12% | 2.9만 |
|---|
| 2026.02.27 | ₩34,043 | ₩34,056 | ₩34,029 | ₩34,029 | -0.04% | 1.8만 |
|---|
| 2026.02.26 | ₩34,043 | ₩34,056 | ₩33,989 | ₩34,029 | -0.04% | 1.9만 |
|---|
| 2026.02.25 | ₩34,003 | ₩34,069 | ₩33,989 | ₩34,029 | +0.08% | 2.6만 |
|---|
| 2026.02.24 | ₩33,976 | ₩34,056 | ₩33,976 | ₩34,025 | +0.15% | 1.3만 |
|---|
| 2026.02.23 | ₩33,989 | ₩34,043 | ₩33,976 | ₩34,003 | +0.04% | 2.9만 |
|---|
| 2026.02.20 | ₩33,976 | ₩34,029 | ₩33,949 | ₩33,949 | -0.08% | 2.5만 |
|---|
| 2026.02.19 | ₩33,983 | ₩34,003 | ₩33,962 | ₩33,989 | +0.02% | 1.8만 |
|---|
| 2026.02.18 | ₩33,973 | ₩34,029 | ₩33,949 | ₩33,976 | +0.01% | 1.9만 |
|---|
| 2026.02.17 | ₩33,949 | ₩34,003 | ₩33,936 | ₩33,989 | +0.12% | 1.5만 |
|---|
| 2026.02.13 | ₩33,989 | ₩33,996 | ₩33,922 | ₩33,976 | -0.04% | 2.9만 |
|---|
| 2026.02.12 | ₩33,924 | ₩34,016 | ₩33,924 | ₩34,003 | +0.23% | 2.1만 |
|---|
| 2026.02.11 | ₩33,909 | ₩33,936 | ₩33,896 | ₩33,922 | +0.04% | 3.2만 |
|---|
| 2026.02.10 | ₩33,896 | ₩33,949 | ₩33,896 | ₩33,936 | +0.12% | 4.7만 |
|---|
| 2026.02.09 | ₩33,882 | ₩33,896 | ₩33,856 | ₩33,882 | 0.00% | 4.1만 |
|---|
| 2026.02.06 | ₩33,869 | ₩33,896 | ₩33,862 | ₩33,862 | -0.02% | 1.9만 |
|---|
| 2026.02.05 | ₩33,869 | ₩33,909 | ₩33,829 | ₩33,876 | +0.02% | 2.8만 |
|---|
| 2026.02.04 | ₩33,803 | ₩33,842 | ₩33,803 | ₩33,815 | +0.04% | 2.3만 |
|---|
| 2026.02.03 | ₩33,762 | ₩33,802 | ₩33,762 | ₩33,783 | +0.06% | 3.5만 |
|---|
| 2026.02.02 | ₩33,789 | ₩33,815 | ₩33,749 | ₩33,789 | 0.00% | 4.5만 |
|---|
| 2026.01.30 | ₩33,815 | ₩33,842 | ₩33,789 | ₩33,829 | +0.04% | 1.1만 |
|---|
| 2026.01.29 | ₩33,802 | ₩33,815 | ₩33,762 | ₩33,802 | 0.00% | 1만 |
|---|
| 2026.01.28 | ₩33,789 | ₩33,826 | ₩33,762 | ₩33,815 | +0.08% | 2.5만 |
|---|
| 2026.01.27 | ₩33,775 | ₩33,802 | ₩33,709 | ₩33,802 | +0.08% | 1.7만 |
|---|
| 2026.01.26 | ₩33,769 | ₩33,789 | ₩33,749 | ₩33,755 | -0.04% | 6.3만 |
|---|
| 2026.01.23 | ₩33,749 | ₩33,775 | ₩33,735 | ₩33,758 | +0.03% | 9천 |
|---|
| 2026.01.22 | ₩33,729 | ₩33,775 | ₩33,722 | ₩33,742 | +0.04% | 5.1만 |
|---|
| 2026.01.21 | ₩33,709 | ₩33,749 | ₩33,688 | ₩33,730 | +0.06% | 3만 |
|---|
| 2026.01.20 | ₩33,709 | ₩33,775 | ₩33,682 | ₩33,722 | +0.04% | 2.5만 |
|---|
| 2026.01.16 | ₩33,775 | ₩33,802 | ₩33,749 | ₩33,755 | -0.06% | 1.6만 |
|---|
| 2026.01.15 | ₩33,749 | ₩33,789 | ₩33,749 | ₩33,789 | +0.12% | 1만 |
|---|
| 2026.01.14 | ₩33,734 | ₩33,762 | ₩33,722 | ₩33,755 | +0.06% | 7.5천 |
|---|
| 2026.01.13 | ₩33,722 | ₩33,762 | ₩33,709 | ₩33,715 | -0.02% | 14.1만 |
|---|
| 2026.01.12 | ₩33,709 | ₩33,815 | ₩33,699 | ₩33,749 | +0.12% | 4만 |
|---|
| 2026.01.09 | ₩33,722 | ₩33,735 | ₩33,709 | ₩33,722 | 0.00% | 1.6만 |
|---|
| 2026.01.08 | ₩33,655 | ₩33,722 | ₩33,655 | ₩33,709 | +0.16% | 4.6만 |
|---|
| 2026.01.07 | ₩33,668 | ₩33,742 | ₩33,668 | ₩33,742 | +0.22% | 1.4만 |
|---|
| 2026.01.06 | ₩33,602 | ₩33,655 | ₩33,595 | ₩33,642 | +0.12% | 2.2만 |
|---|
| 2026.01.05 | ₩33,535 | ₩33,642 | ₩33,535 | ₩33,628 | +0.28% | 1.7만 |
|---|
| 2026.01.02 | ₩33,562 | ₩33,575 | ₩33,548 | ₩33,568 | +0.02% | 2.5만 |
|---|
| 2025.12.31 | ₩33,521 | ₩33,548 | ₩33,521 | ₩33,535 | +0.04% | 1.8만 |
|---|
| 2025.12.30 | ₩33,508 | ₩33,548 | ₩33,495 | ₩33,535 | +0.08% | 3.7만 |
|---|
| 2025.12.29 | ₩33,508 | ₩33,548 | ₩33,495 | ₩33,523 | +0.04% | 1.5만 |
|---|
| 2025.12.26 | ₩33,521 | ₩33,535 | ₩33,468 | ₩33,495 | -0.08% | 3.9만 |
|---|
| 2025.12.24 | ₩33,495 | ₩33,515 | ₩33,475 | ₩33,501 | +0.02% | 2.3만 |
|---|
| 2025.12.23 | ₩33,468 | ₩33,495 | ₩33,468 | ₩33,476 | +0.02% | 1.9만 |
|---|
| 2025.12.22 | ₩33,562 | ₩33,588 | ₩33,548 | ₩33,556 | -0.02% | 4.2만 |
|---|
| 2025.12.19 | ₩33,549 | ₩33,588 | ₩33,535 | ₩33,575 | +0.08% | 5.7천 |
|---|
| 2025.12.18 | ₩33,548 | ₩33,615 | ₩33,495 | ₩33,615 | +0.20% | 4.6만 |
|---|
| 2025.12.17 | ₩33,535 | ₩33,602 | ₩33,508 | ₩33,602 | +0.20% | 3.2만 |
|---|
| 2025.12.16 | ₩33,521 | ₩33,575 | ₩33,508 | ₩33,575 | +0.16% | 1.7만 |
|---|
| 2025.12.15 | ₩33,548 | ₩33,562 | ₩33,521 | ₩33,537 | -0.03% | 8.6천 |
|---|
| 2025.12.12 | ₩33,509 | ₩33,535 | ₩33,508 | ₩33,528 | +0.06% | 8.6천 |
|---|
| 2025.12.11 | ₩33,521 | ₩33,562 | ₩33,521 | ₩33,562 | +0.12% | 2.8만 |
|---|
| 2025.12.10 | ₩33,521 | ₩33,535 | ₩33,481 | ₩33,515 | -0.02% | 1.3만 |
|---|
| 2025.12.09 | ₩33,508 | ₩33,509 | ₩33,495 | ₩33,508 | 0.00% | 1.9만 |
|---|
| 2025.12.08 | ₩33,508 | ₩33,521 | ₩33,441 | ₩33,496 | -0.04% | 2.1만 |
|---|
| 2025.12.05 | ₩33,521 | ₩33,548 | ₩33,455 | ₩33,499 | -0.07% | 2.6만 |
|---|
| 2025.12.04 | ₩33,495 | ₩33,562 | ₩33,495 | ₩33,548 | +0.16% | 9.3천 |
|---|
| 2025.12.03 | ₩33,535 | ₩33,588 | ₩33,535 | ₩33,535 | 0.00% | 3만 |
|---|
| 2025.12.02 | ₩33,535 | ₩33,562 | ₩33,475 | ₩33,535 | 0.00% | 1.9만 |
|---|
| 2025.12.01 | ₩33,548 | ₩33,575 | ₩33,541 | ₩33,548 | 0.00% | 6.9천 |
|---|
| 2025.11.28 | ₩33,535 | ₩33,575 | ₩33,535 | ₩33,562 | +0.08% | 1.8만 |
|---|
| 2025.11.26 | ₩33,575 | ₩33,648 | ₩33,575 | ₩33,632 | +0.17% | 1.3만 |
|---|
| 2025.11.25 | ₩33,602 | ₩33,642 | ₩33,548 | ₩33,626 | +0.07% | 1.6만 |
|---|
| 2025.11.24 | ₩33,575 | ₩33,602 | ₩33,521 | ₩33,602 | +0.08% | 1.2만 |
|---|
| 2025.11.21 | ₩33,588 | ₩33,642 | ₩33,535 | ₩33,575 | -0.04% | 2.3만 |
|---|
| 2025.11.20 | ₩33,552 | ₩33,588 | ₩33,535 | ₩33,575 | +0.07% | 1.6만 |
|---|
| 2025.11.19 | ₩33,588 | ₩33,615 | ₩33,555 | ₩33,582 | -0.02% | 1만 |
|---|
| 2025.11.18 | ₩33,615 | ₩33,615 | ₩33,562 | ₩33,588 | -0.08% | 9천 |
|---|
| 2025.11.17 | ₩33,571 | ₩34,738 | ₩33,535 | ₩33,535 | -0.11% | 3.9만 |
|---|
| 2025.11.14 | ₩33,628 | ₩33,628 | ₩33,575 | ₩33,586 | -0.13% | 1만 |
|---|
| 2025.11.13 | ₩33,615 | ₩33,668 | ₩33,594 | ₩33,668 | +0.16% | 1.2만 |
|---|
| 2025.11.12 | ₩33,575 | ₩33,655 | ₩33,572 | ₩33,628 | +0.16% | 1.2만 |
|---|
| 2025.11.11 | ₩33,570 | ₩33,869 | ₩33,562 | ₩33,829 | +0.77% | 5.7만 |
|---|
| 2025.11.10 | ₩33,562 | ₩33,588 | ₩33,535 | ₩33,562 | 0.00% | 1.1만 |
|---|
| 2025.11.07 | ₩33,548 | ₩33,588 | ₩33,508 | ₩33,555 | +0.02% | 1.5만 |
|---|
| 2025.11.06 | ₩33,556 | ₩33,563 | ₩33,508 | ₩33,548 | -0.02% | 1.2만 |
|---|
| 2025.11.05 | ₩33,495 | ₩33,535 | ₩33,481 | ₩33,481 | -0.04% | 2.6만 |
|---|
| 2025.11.04 | ₩33,562 | ₩33,588 | ₩33,535 | ₩33,555 | -0.02% | 2.1만 |
|---|
| 2025.11.03 | ₩33,508 | ₩33,521 | ₩33,481 | ₩33,495 | -0.04% | 1.9만 |
|---|
| 2025.10.31 | ₩33,668 | ₩33,694 | ₩33,628 | ₩33,655 | -0.04% | 1.6만 |
|---|
| 2025.10.30 | ₩33,620 | ₩33,668 | ₩33,588 | ₩33,668 | +0.14% | 1.1만 |
|---|
| 2025.10.29 | ₩33,662 | ₩33,682 | ₩33,628 | ₩33,628 | -0.10% | 7.6천 |
|---|
| 2025.10.28 | ₩33,695 | ₩33,709 | ₩33,615 | ₩33,695 | 0.00% | 3.5만 |
|---|
| 2025.10.27 | ₩33,648 | ₩33,709 | ₩33,648 | ₩33,675 | +0.08% | 4.7만 |
|---|
| 2025.10.24 | ₩33,693 | ₩33,709 | ₩33,642 | ₩33,688 | -0.01% | 4.9천 |
|---|
| 2025.10.23 | ₩33,695 | ₩33,722 | ₩33,668 | ₩33,707 | +0.04% | 1.9만 |
|---|
| 2025.10.22 | ₩33,695 | ₩33,722 | ₩33,690 | ₩33,722 | +0.08% | 9.6천 |
|---|
| 2025.10.21 | ₩33,682 | ₩33,709 | ₩33,615 | ₩33,683 | +0.00% | 3만 |
|---|
| 2025.10.20 | ₩33,676 | ₩33,709 | ₩33,642 | ₩33,695 | +0.06% | 1.5만 |
|---|
| 2025.10.17 | ₩33,668 | ₩33,695 | ₩33,655 | ₩33,695 | +0.08% | 1.7만 |
|---|
| 2025.10.16 | ₩33,695 | ₩33,695 | ₩33,602 | ₩33,668 | -0.08% | 2.3만 |
|---|
| 2025.10.15 | ₩33,608 | ₩33,695 | ₩33,588 | ₩33,668 | +0.18% | 5.1천 |
|---|
| 2025.10.14 | ₩33,628 | ₩33,666 | ₩33,615 | ₩33,635 | +0.02% | 1.2만 |
|---|
| 2025.10.13 | ₩33,615 | ₩33,668 | ₩33,602 | ₩33,655 | +0.12% | 2만 |
|---|
| 2025.10.10 | ₩33,615 | ₩33,668 | ₩33,588 | ₩33,612 | -0.01% | 2만 |
|---|