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 | ₩32,089 | ₩32,155 | ₩32,069 | ₩32,122 | +0.10% | 8.9만 |
| 2026.10.08 | ₩31,962 | ₩32,035 | ₩31,948 | ₩32,028 | +0.21% | 3.7만 |
| 2026.10.07 | ₩31,975 | ₩32,028 | ₩31,875 | ₩31,982 | +0.02% | 3.6만 |
| 2026.10.06 | ₩32,115 | ₩32,115 | ₩32,055 | ₩32,095 | -0.06% | 1.9만 |
| 2026.10.05 | ₩32,109 | ₩32,202 | ₩31,975 | ₩32,055 | -0.17% | 3.5만 |
| 2026.10.02 | ₩32,109 | ₩32,309 | ₩32,042 | ₩32,070 | -0.12% | 6.1만 |
| 2026.10.01 | ₩32,066 | ₩32,189 | ₩32,066 | ₩32,115 | +0.15% | 1.4만 |
| 2026.09.30 | ₩32,002 | ₩32,002 | ₩31,908 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩31,975 |
| -0.08% |
| 1.6만 |
| 2026.09.29 | ₩31,775 | ₩31,868 | ₩31,708 | ₩31,855 | +0.25% | 4만 |
|---|
| 2026.09.28 | ₩31,828 | ₩31,922 | ₩31,775 | ₩31,788 | -0.13% | 5.4만 |
|---|
| 2026.09.25 | ₩32,055 | ₩32,069 | ₩31,935 | ₩31,968 | -0.27% | 2.7만 |
|---|
| 2026.09.24 | ₩32,229 | ₩32,242 | ₩32,055 | ₩32,057 | -0.53% | 3.7만 |
|---|
| 2026.09.23 | ₩32,429 | ₩32,429 | ₩32,162 | ₩32,202 | -0.70% | 5.4만 |
|---|
| 2026.09.22 | ₩32,429 | ₩32,456 | ₩32,335 | ₩32,382 | -0.14% | 2.8만 |
|---|
| 2026.09.21 | ₩32,496 | ₩32,536 | ₩32,402 | ₩32,461 | -0.11% | 7.2만 |
|---|
| 2026.09.18 | ₩32,482 | ₩32,496 | ₩32,415 | ₩32,496 | +0.04% | 4.1만 |
|---|
| 2026.09.17 | ₩32,582 | ₩32,582 | ₩32,482 | ₩32,562 | -0.06% | 2.9만 |
|---|
| 2026.09.16 | ₩32,516 | ₩32,562 | ₩32,482 | ₩32,509 | -0.02% | 3만 |
|---|
| 2026.09.15 | ₩32,536 | ₩32,549 | ₩32,442 | ₩32,469 | -0.21% | 6.4만 |
|---|
| 2026.09.14 | ₩32,538 | ₩32,642 | ₩32,538 | ₩32,589 | +0.16% | 3.7만 |
|---|
| 2026.09.11 | ₩32,522 | ₩32,641 | ₩32,522 | ₩32,562 | +0.12% | 4.3만 |
|---|
| 2026.09.10 | ₩32,596 | ₩32,656 | ₩32,482 | ₩32,536 | -0.18% | 3만 |
|---|
| 2026.09.09 | ₩32,829 | ₩32,856 | ₩32,656 | ₩32,669 | -0.49% | 3.1만 |
|---|
| 2026.09.08 | ₩32,816 | ₩32,896 | ₩32,789 | ₩32,803 | -0.04% | 1.2만 |
|---|
| 2026.09.04 | ₩32,856 | ₩32,909 | ₩32,843 | ₩32,849 | -0.02% | 4.4만 |
|---|
| 2026.09.03 | ₩32,896 | ₩32,949 | ₩32,856 | ₩32,856 | -0.12% | 5.4만 |
|---|
| 2026.09.02 | ₩32,896 | ₩32,923 | ₩32,843 | ₩32,869 | -0.08% | 3.9만 |
|---|
| 2026.09.01 | ₩32,936 | ₩32,936 | ₩32,843 | ₩32,863 | -0.22% | 4.6만 |
|---|
| 2026.08.31 | ₩32,963 | ₩33,029 | ₩32,963 | ₩33,016 | +0.16% | 6.2만 |
|---|
| 2026.08.28 | ₩33,035 | ₩33,056 | ₩33,003 | ₩33,043 | +0.02% | 2.8만 |
|---|
| 2026.08.27 | ₩33,084 | ₩33,109 | ₩33,056 | ₩33,056 | -0.08% | 3.2만 |
|---|
| 2026.08.26 | ₩33,096 | ₩33,123 | ₩33,069 | ₩33,096 | 0.00% | 2.3만 |
|---|
| 2026.08.25 | ₩33,083 | ₩33,176 | ₩33,056 | ₩33,061 | -0.06% | 5.6만 |
|---|
| 2026.08.24 | ₩33,096 | ₩33,149 | ₩33,069 | ₩33,096 | 0.00% | 1.6만 |
|---|
| 2026.08.21 | ₩33,069 | ₩33,123 | ₩33,056 | ₩33,096 | +0.08% | 1.6만 |
|---|
| 2026.08.20 | ₩33,049 | ₩33,123 | ₩33,043 | ₩33,069 | +0.06% | 1.7만 |
|---|
| 2026.08.19 | ₩33,109 | ₩33,109 | ₩33,083 | ₩33,109 | 0.00% | 1만 |
|---|
| 2026.08.18 | ₩33,029 | ₩33,056 | ₩32,976 | ₩33,049 | +0.06% | 1.8만 |
|---|
| 2026.08.17 | ₩33,083 | ₩33,083 | ₩33,056 | ₩33,076 | -0.02% | 2.7만 |
|---|
| 2026.08.14 | ₩33,069 | ₩33,149 | ₩33,043 | ₩33,109 | +0.12% | 8.8만 |
|---|
| 2026.08.13 | ₩33,029 | ₩33,089 | ₩33,029 | ₩33,064 | +0.11% | 6.8천 |
|---|
| 2026.08.12 | ₩33,056 | ₩33,083 | ₩33,003 | ₩33,016 | -0.12% | 3만 |
|---|
| 2026.08.11 | ₩33,029 | ₩33,069 | ₩33,016 | ₩33,029 | 0.00% | 1.1만 |
|---|
| 2026.08.10 | ₩33,016 | ₩33,029 | ₩32,989 | ₩32,995 | -0.06% | 1.7만 |
|---|
| 2026.08.07 | ₩33,016 | ₩33,043 | ₩32,989 | ₩33,016 | 0.00% | 1.3만 |
|---|
| 2026.08.06 | ₩32,989 | ₩32,989 | ₩32,965 | ₩32,965 | -0.07% | 1.3만 |
|---|
| 2026.08.05 | ₩32,936 | ₩32,989 | ₩32,936 | ₩32,949 | +0.04% | 1.1만 |
|---|
| 2026.08.04 | ₩32,936 | ₩32,949 | ₩32,903 | ₩32,909 | -0.08% | 2.6만 |
|---|
| 2026.08.03 | ₩32,909 | ₩32,909 | ₩32,883 | ₩32,896 | -0.04% | 2만 |
|---|
| 2026.07.31 | ₩32,936 | ₩32,976 | ₩32,896 | ₩32,957 | +0.06% | 1.1만 |
|---|
| 2026.07.30 | ₩32,911 | ₩32,976 | ₩32,909 | ₩32,949 | +0.12% | 7.2천 |
|---|
| 2026.07.29 | ₩32,976 | ₩32,988 | ₩32,936 | ₩32,939 | -0.11% | 7.8천 |
|---|
| 2026.07.28 | ₩33,003 | ₩33,056 | ₩32,949 | ₩32,989 | -0.04% | 2.4만 |
|---|
| 2026.07.27 | ₩32,964 | ₩33,016 | ₩32,909 | ₩33,003 | +0.12% | 7만 |
|---|
| 2026.07.24 | ₩32,923 | ₩32,923 | ₩32,869 | ₩32,869 | -0.16% | 1.4만 |
|---|
| 2026.07.23 | ₩32,896 | ₩32,896 | ₩32,789 | ₩32,803 | -0.28% | 5.6천 |
|---|
| 2026.07.22 | ₩33,036 | ₩33,036 | ₩32,963 | ₩32,976 | -0.18% | 1.1만 |
|---|
| 2026.07.21 | ₩33,093 | ₩33,109 | ₩33,049 | ₩33,049 | -0.13% | 8.4천 |
|---|
| 2026.07.20 | ₩33,135 | ₩33,136 | ₩33,083 | ₩33,083 | -0.16% | 3.4만 |
|---|
| 2026.07.17 | ₩33,136 | ₩33,176 | ₩33,109 | ₩33,149 | +0.04% | 2만 |
|---|
| 2026.07.16 | ₩33,163 | ₩33,203 | ₩33,123 | ₩33,149 | -0.04% | 2.6만 |
|---|
| 2026.07.15 | ₩33,210 | ₩33,230 | ₩33,123 | ₩33,176 | -0.10% | 2.3만 |
|---|
| 2026.07.14 | ₩33,240 | ₩33,256 | ₩33,216 | ₩33,223 | -0.05% | 1.1만 |
|---|
| 2026.07.13 | ₩33,256 | ₩33,256 | ₩33,190 | ₩33,190 | -0.20% | 1.4만 |
|---|
| 2026.07.10 | ₩33,230 | ₩33,283 | ₩33,169 | ₩33,203 | -0.08% | 4.5만 |
|---|
| 2026.07.09 | ₩33,256 | ₩33,270 | ₩33,163 | ₩33,190 | -0.20% | 5.9만 |
|---|
| 2026.07.08 | ₩33,256 | ₩33,350 | ₩33,230 | ₩33,290 | +0.10% | 45.4만 |
|---|
| 2026.07.07 | ₩33,320 | ₩33,336 | ₩33,310 | ₩33,334 | +0.04% | 1.2만 |
|---|
| 2026.07.06 | ₩33,350 | ₩33,410 | ₩33,323 | ₩33,410 | +0.18% | 1만 |
|---|
| 2026.07.02 | ₩33,336 | ₩33,430 | ₩33,316 | ₩33,376 | +0.12% | 2.3만 |
|---|
| 2026.07.01 | ₩33,296 | ₩33,416 | ₩33,270 | ₩33,403 | +0.32% | 2.3만 |
|---|
| 2026.06.30 | ₩33,403 | ₩33,456 | ₩33,390 | ₩33,428 | +0.08% | 2.8만 |
|---|
| 2026.06.29 | ₩33,370 | ₩33,456 | ₩33,350 | ₩33,396 | +0.08% | 2.3만 |
|---|
| 2026.06.26 | ₩33,379 | ₩33,390 | ₩33,363 | ₩33,376 | -0.01% | 5천 |
|---|
| 2026.06.25 | ₩33,390 | ₩33,430 | ₩33,350 | ₩33,366 | -0.07% | 1.6만 |
|---|
| 2026.06.24 | ₩33,350 | ₩33,376 | ₩33,339 | ₩33,368 | +0.06% | 1.5만 |
|---|
| 2026.06.23 | ₩33,390 | ₩33,390 | ₩33,310 | ₩33,316 | -0.22% | 1.8만 |
|---|
| 2026.06.22 | ₩33,330 | ₩33,376 | ₩33,310 | ₩33,336 | +0.02% | 2만 |
|---|
| 2026.06.18 | ₩33,350 | ₩33,403 | ₩33,270 | ₩33,403 | +0.16% | 2.9만 |
|---|
| 2026.06.17 | ₩33,323 | ₩33,323 | ₩33,256 | ₩33,256 | -0.20% | 2만 |
|---|
| 2026.06.16 | ₩33,323 | ₩33,403 | ₩33,323 | ₩33,331 | +0.02% | 4.1만 |
|---|
| 2026.06.15 | ₩33,310 | ₩33,376 | ₩33,243 | ₩33,310 | 0.00% | 3.5만 |
|---|
| 2026.06.12 | ₩33,270 | ₩33,323 | ₩33,256 | ₩33,283 | +0.04% | 1.5만 |
|---|
| 2026.06.11 | ₩33,190 | ₩33,336 | ₩33,190 | ₩33,310 | +0.36% | 1.6만 |
|---|
| 2026.06.10 | ₩33,296 | ₩33,296 | ₩33,230 | ₩33,256 | -0.12% | 1.3만 |
|---|
| 2026.06.09 | ₩33,312 | ₩33,336 | ₩33,216 | ₩33,336 | +0.07% | 2.8만 |
|---|
| 2026.06.08 | ₩33,256 | ₩33,270 | ₩33,203 | ₩33,266 | +0.03% | 2.3만 |
|---|
| 2026.06.05 | ₩33,243 | ₩33,310 | ₩33,223 | ₩33,250 | +0.02% | 2.4만 |
|---|
| 2026.06.04 | ₩33,323 | ₩33,363 | ₩33,270 | ₩33,283 | -0.12% | 2.6만 |
|---|
| 2026.06.03 | ₩33,323 | ₩33,323 | ₩33,216 | ₩33,270 | -0.16% | 2만 |
|---|
| 2026.06.02 | ₩33,296 | ₩33,323 | ₩33,230 | ₩33,283 | -0.04% | 2.8만 |
|---|
| 2026.06.01 | ₩33,203 | ₩33,336 | ₩33,163 | ₩33,306 | +0.31% | 5.5만 |
|---|
| 2026.05.29 | ₩33,323 | ₩33,390 | ₩33,296 | ₩33,310 | -0.04% | 1.2만 |
|---|
| 2026.05.28 | ₩33,283 | ₩33,296 | ₩33,270 | ₩33,283 | 0.00% | 1.9만 |
|---|
| 2026.05.27 | ₩33,230 | ₩33,296 | ₩33,176 | ₩33,236 | +0.02% | 4.3만 |
|---|
| 2026.05.26 | ₩33,183 | ₩33,230 | ₩33,164 | ₩33,210 | +0.08% | 4.8만 |
|---|
| 2026.05.22 | ₩33,096 | ₩33,136 | ₩33,016 | ₩33,109 | +0.04% | 3.4만 |
|---|
| 2026.05.21 | ₩33,043 | ₩33,163 | ₩33,029 | ₩33,121 | +0.24% | 3.3만 |
|---|
| 2026.05.20 | ₩33,016 | ₩33,083 | ₩33,016 | ₩33,056 | +0.12% | 1.1만 |
|---|
| 2026.05.19 | ₩33,016 | ₩33,019 | ₩32,963 | ₩32,996 | -0.06% | 1.4만 |
|---|
| 2026.05.18 | ₩33,069 | ₩33,123 | ₩33,016 | ₩33,087 | +0.05% | 4.6만 |
|---|
| 2026.05.15 | ₩33,045 | ₩33,096 | ₩33,029 | ₩33,076 | +0.09% | 3만 |
|---|
| 2026.05.14 | ₩33,190 | ₩33,256 | ₩33,176 | ₩33,206 | +0.05% | 2.6만 |
|---|
| 2026.05.13 | ₩33,230 | ₩33,283 | ₩33,203 | ₩33,263 | +0.10% | 3.2만 |
|---|
| 2026.05.12 | ₩33,203 | ₩33,296 | ₩33,109 | ₩33,270 | +0.20% | 3.1만 |
|---|
| 2026.05.11 | ₩33,283 | ₩33,350 | ₩33,270 | ₩33,283 | 0.00% | 2.3만 |
|---|
| 2026.05.08 | ₩33,308 | ₩33,336 | ₩33,283 | ₩33,323 | +0.04% | 3.4만 |
|---|
| 2026.05.07 | ₩33,298 | ₩33,298 | ₩33,256 | ₩33,280 | -0.05% | 1만 |
|---|
| 2026.05.06 | ₩33,296 | ₩33,310 | ₩33,270 | ₩33,283 | -0.04% | 1.6만 |
|---|
| 2026.05.05 | ₩33,310 | ₩33,310 | ₩33,216 | ₩33,270 | -0.12% | 3.7만 |
|---|
| 2026.05.04 | ₩33,256 | ₩33,283 | ₩33,216 | ₩33,263 | +0.02% | 3.4만 |
|---|
| 2026.05.01 | ₩33,256 | ₩33,303 | ₩33,203 | ₩33,270 | +0.04% | 2.5만 |
|---|
| 2026.04.30 | ₩33,310 | ₩33,350 | ₩33,310 | ₩33,332 | +0.07% | 4.3천 |
|---|
| 2026.04.29 | ₩33,344 | ₩33,390 | ₩33,310 | ₩33,323 | -0.06% | 9.1천 |
|---|
| 2026.04.28 | ₩33,374 | ₩33,430 | ₩33,350 | ₩33,430 | +0.17% | 2.4만 |
|---|
| 2026.04.27 | ₩33,403 | ₩33,430 | ₩33,363 | ₩33,390 | -0.04% | 2.6만 |
|---|
| 2026.04.24 | ₩33,403 | ₩33,443 | ₩33,391 | ₩33,430 | +0.08% | 3.8만 |
|---|
| 2026.04.23 | ₩33,403 | ₩33,416 | ₩33,390 | ₩33,410 | +0.02% | 2.4만 |
|---|
| 2026.04.22 | ₩33,422 | ₩33,430 | ₩33,403 | ₩33,430 | +0.02% | 1.8만 |
|---|
| 2026.04.21 | ₩33,403 | ₩33,443 | ₩33,336 | ₩33,396 | -0.02% | 3.3만 |
|---|
| 2026.04.20 | ₩33,416 | ₩33,443 | ₩33,416 | ₩33,423 | +0.02% | 1.1만 |
|---|
| 2026.04.17 | ₩33,414 | ₩33,456 | ₩33,403 | ₩33,416 | +0.01% | 2.5만 |
|---|
| 2026.04.16 | ₩33,356 | ₩33,376 | ₩33,323 | ₩33,376 | +0.06% | 3.5만 |
|---|
| 2026.04.15 | ₩33,376 | ₩33,390 | ₩33,330 | ₩33,358 | -0.06% | 1.7만 |
|---|
| 2026.04.14 | ₩33,363 | ₩33,416 | ₩33,323 | ₩33,403 | +0.12% | 3.9만 |
|---|
| 2026.04.13 | ₩33,350 | ₩33,416 | ₩33,350 | ₩33,416 | +0.20% | 3.5만 |
|---|
| 2026.04.10 | ₩33,363 | ₩33,416 | ₩33,323 | ₩33,336 | -0.08% | 4.5만 |
|---|
| 2026.04.09 | ₩33,350 | ₩33,430 | ₩33,310 | ₩33,395 | +0.14% | 1.6만 |
|---|
| 2026.04.08 | ₩33,387 | ₩33,416 | ₩33,336 | ₩33,336 | -0.15% | 1.5만 |
|---|
| 2026.04.07 | ₩33,210 | ₩33,283 | ₩33,203 | ₩33,268 | +0.18% | 3.5만 |
|---|
| 2026.04.06 | ₩33,190 | ₩33,270 | ₩33,190 | ₩33,210 | +0.06% | 2.5만 |
|---|
| 2026.04.02 | ₩33,176 | ₩33,243 | ₩33,176 | ₩33,230 | +0.16% | 1.3만 |
|---|
| 2026.04.01 | ₩33,149 | ₩33,216 | ₩33,136 | ₩33,190 | +0.12% | 1.8만 |
|---|
| 2026.03.31 | ₩33,190 | ₩33,230 | ₩33,163 | ₩33,216 | +0.08% | 1.4만 |
|---|
| 2026.03.30 | ₩33,136 | ₩33,176 | ₩33,109 | ₩33,109 | -0.08% | 4만 |
|---|
| 2026.03.27 | ₩33,029 | ₩33,149 | ₩33,029 | ₩33,136 | +0.32% | 3.6만 |
|---|
| 2026.03.26 | ₩33,109 | ₩33,123 | ₩33,056 | ₩33,096 | -0.04% | 1.6만 |
|---|
| 2026.03.25 | ₩33,109 | ₩33,190 | ₩33,069 | ₩33,190 | +0.24% | 3.3만 |
|---|
| 2026.03.24 | ₩33,270 | ₩33,270 | ₩33,076 | ₩33,096 | -0.52% | 2.3만 |
|---|
| 2026.03.23 | ₩33,283 | ₩33,323 | ₩33,210 | ₩33,283 | 0.00% | 5.4만 |
|---|
| 2026.03.20 | ₩33,390 | ₩33,430 | ₩33,256 | ₩33,283 | -0.32% | 1.9만 |
|---|
| 2026.03.19 | ₩33,483 | ₩33,550 | ₩33,430 | ₩33,430 | -0.16% | 6.8천 |
|---|
| 2026.03.18 | ₩33,523 | ₩33,590 | ₩33,430 | ₩33,523 | 0.00% | 2.8만 |
|---|
| 2026.03.17 | ₩33,511 | ₩33,557 | ₩33,510 | ₩33,550 | +0.12% | 1.3만 |
|---|
| 2026.03.16 | ₩33,570 | ₩33,577 | ₩33,536 | ₩33,550 | -0.06% | 1.3만 |
|---|
| 2026.03.13 | ₩33,523 | ₩33,543 | ₩33,470 | ₩33,543 | +0.06% | 2.3만 |
|---|
| 2026.03.12 | ₩33,590 | ₩33,603 | ₩33,470 | ₩33,483 | -0.32% | 3만 |
|---|
| 2026.03.11 | ₩33,623 | ₩33,657 | ₩33,577 | ₩33,590 | -0.10% | 1.3만 |
|---|
| 2026.03.10 | ₩33,683 | ₩33,715 | ₩33,643 | ₩33,657 | -0.08% | 1.2만 |
|---|
| 2026.03.09 | ₩33,630 | ₩33,710 | ₩33,603 | ₩33,643 | +0.04% | 2.8만 |
|---|
| 2026.03.06 | ₩33,670 | ₩33,706 | ₩33,658 | ₩33,683 | +0.04% | 1.3만 |
|---|
| 2026.03.05 | ₩33,683 | ₩33,737 | ₩33,683 | ₩33,710 | +0.08% | 2.2만 |
|---|
| 2026.03.04 | ₩33,750 | ₩33,777 | ₩33,657 | ₩33,730 | -0.06% | 2.9만 |
|---|
| 2026.03.03 | ₩33,750 | ₩33,777 | ₩33,683 | ₩33,737 | -0.04% | 3.9만 |
|---|
| 2026.03.02 | ₩33,843 | ₩33,923 | ₩33,830 | ₩33,883 | +0.12% | 2.9만 |
|---|
| 2026.02.27 | ₩33,990 | ₩34,004 | ₩33,977 | ₩33,977 | -0.04% | 1.8만 |
|---|
| 2026.02.26 | ₩33,990 | ₩34,004 | ₩33,937 | ₩33,977 | -0.04% | 1.9만 |
|---|
| 2026.02.25 | ₩33,950 | ₩34,017 | ₩33,937 | ₩33,977 | +0.08% | 2.6만 |
|---|
| 2026.02.24 | ₩33,923 | ₩34,004 | ₩33,923 | ₩33,973 | +0.15% | 1.3만 |
|---|
| 2026.02.23 | ₩33,937 | ₩33,990 | ₩33,923 | ₩33,950 | +0.04% | 2.9만 |
|---|
| 2026.02.20 | ₩33,923 | ₩33,977 | ₩33,897 | ₩33,897 | -0.08% | 2.5만 |
|---|
| 2026.02.19 | ₩33,930 | ₩33,950 | ₩33,910 | ₩33,937 | +0.02% | 1.8만 |
|---|
| 2026.02.18 | ₩33,921 | ₩33,977 | ₩33,897 | ₩33,923 | +0.01% | 1.9만 |
|---|
| 2026.02.17 | ₩33,897 | ₩33,950 | ₩33,883 | ₩33,937 | +0.12% | 1.5만 |
|---|
| 2026.02.13 | ₩33,937 | ₩33,944 | ₩33,870 | ₩33,923 | -0.04% | 2.9만 |
|---|
| 2026.02.12 | ₩33,871 | ₩33,964 | ₩33,871 | ₩33,950 | +0.23% | 2.1만 |
|---|
| 2026.02.11 | ₩33,857 | ₩33,883 | ₩33,843 | ₩33,870 | +0.04% | 3.2만 |
|---|
| 2026.02.10 | ₩33,843 | ₩33,897 | ₩33,843 | ₩33,883 | +0.12% | 4.7만 |
|---|
| 2026.02.09 | ₩33,830 | ₩33,843 | ₩33,803 | ₩33,830 | 0.00% | 4.1만 |
|---|
| 2026.02.06 | ₩33,817 | ₩33,843 | ₩33,810 | ₩33,810 | -0.02% | 1.9만 |
|---|
| 2026.02.05 | ₩33,817 | ₩33,857 | ₩33,777 | ₩33,823 | +0.02% | 2.8만 |
|---|
| 2026.02.04 | ₩33,751 | ₩33,790 | ₩33,751 | ₩33,763 | +0.04% | 2.3만 |
|---|
| 2026.02.03 | ₩33,710 | ₩33,750 | ₩33,710 | ₩33,731 | +0.06% | 3.5만 |
|---|
| 2026.02.02 | ₩33,737 | ₩33,763 | ₩33,697 | ₩33,737 | 0.00% | 4.5만 |
|---|
| 2026.01.30 | ₩33,763 | ₩33,790 | ₩33,737 | ₩33,777 | +0.04% | 1.1만 |
|---|
| 2026.01.29 | ₩33,750 | ₩33,763 | ₩33,710 | ₩33,750 | 0.00% | 1만 |
|---|
| 2026.01.28 | ₩33,737 | ₩33,774 | ₩33,710 | ₩33,763 | +0.08% | 2.5만 |
|---|
| 2026.01.27 | ₩33,723 | ₩33,750 | ₩33,657 | ₩33,750 | +0.08% | 1.7만 |
|---|
| 2026.01.26 | ₩33,717 | ₩33,737 | ₩33,697 | ₩33,703 | -0.04% | 6.3만 |
|---|
| 2026.01.23 | ₩33,697 | ₩33,723 | ₩33,683 | ₩33,706 | +0.03% | 9천 |
|---|
| 2026.01.22 | ₩33,677 | ₩33,723 | ₩33,670 | ₩33,690 | +0.04% | 5.1만 |
|---|
| 2026.01.21 | ₩33,657 | ₩33,697 | ₩33,637 | ₩33,678 | +0.06% | 3만 |
|---|
| 2026.01.20 | ₩33,657 | ₩33,723 | ₩33,630 | ₩33,670 | +0.04% | 2.5만 |
|---|
| 2026.01.16 | ₩33,723 | ₩33,750 | ₩33,697 | ₩33,703 | -0.06% | 1.6만 |
|---|
| 2026.01.15 | ₩33,697 | ₩33,737 | ₩33,697 | ₩33,737 | +0.12% | 1만 |
|---|
| 2026.01.14 | ₩33,682 | ₩33,710 | ₩33,670 | ₩33,703 | +0.06% | 7.5천 |
|---|
| 2026.01.13 | ₩33,670 | ₩33,710 | ₩33,657 | ₩33,663 | -0.02% | 14.1만 |
|---|
| 2026.01.12 | ₩33,657 | ₩33,763 | ₩33,647 | ₩33,697 | +0.12% | 4만 |
|---|
| 2026.01.09 | ₩33,670 | ₩33,683 | ₩33,657 | ₩33,670 | 0.00% | 1.6만 |
|---|
| 2026.01.08 | ₩33,603 | ₩33,670 | ₩33,603 | ₩33,657 | +0.16% | 4.6만 |
|---|
| 2026.01.07 | ₩33,617 | ₩33,690 | ₩33,617 | ₩33,690 | +0.22% | 1.4만 |
|---|
| 2026.01.06 | ₩33,550 | ₩33,603 | ₩33,543 | ₩33,590 | +0.12% | 2.2만 |
|---|
| 2026.01.05 | ₩33,483 | ₩33,590 | ₩33,483 | ₩33,577 | +0.28% | 1.7만 |
|---|
| 2026.01.02 | ₩33,510 | ₩33,523 | ₩33,496 | ₩33,516 | +0.02% | 2.5만 |
|---|
| 2025.12.31 | ₩33,470 | ₩33,496 | ₩33,470 | ₩33,483 | +0.04% | 1.8만 |
|---|
| 2025.12.30 | ₩33,456 | ₩33,496 | ₩33,443 | ₩33,483 | +0.08% | 3.7만 |
|---|
| 2025.12.29 | ₩33,456 | ₩33,496 | ₩33,443 | ₩33,471 | +0.04% | 1.5만 |
|---|
| 2025.12.26 | ₩33,470 | ₩33,483 | ₩33,416 | ₩33,443 | -0.08% | 3.9만 |
|---|
| 2025.12.24 | ₩33,443 | ₩33,463 | ₩33,423 | ₩33,450 | +0.02% | 2.3만 |
|---|
| 2025.12.23 | ₩33,416 | ₩33,443 | ₩33,416 | ₩33,424 | +0.02% | 1.9만 |
|---|
| 2025.12.22 | ₩33,510 | ₩33,536 | ₩33,496 | ₩33,504 | -0.02% | 4.2만 |
|---|
| 2025.12.19 | ₩33,498 | ₩33,536 | ₩33,483 | ₩33,523 | +0.08% | 5.7천 |
|---|
| 2025.12.18 | ₩33,496 | ₩33,563 | ₩33,443 | ₩33,563 | +0.20% | 4.6만 |
|---|
| 2025.12.17 | ₩33,483 | ₩33,550 | ₩33,456 | ₩33,550 | +0.20% | 3.2만 |
|---|
| 2025.12.16 | ₩33,470 | ₩33,523 | ₩33,456 | ₩33,523 | +0.16% | 1.7만 |
|---|
| 2025.12.15 | ₩33,496 | ₩33,510 | ₩33,470 | ₩33,486 | -0.03% | 8.6천 |
|---|
| 2025.12.12 | ₩33,458 | ₩33,483 | ₩33,456 | ₩33,476 | +0.06% | 8.6천 |
|---|
| 2025.12.11 | ₩33,470 | ₩33,510 | ₩33,470 | ₩33,510 | +0.12% | 2.8만 |
|---|
| 2025.12.10 | ₩33,470 | ₩33,483 | ₩33,430 | ₩33,463 | -0.02% | 1.3만 |
|---|
| 2025.12.09 | ₩33,456 | ₩33,458 | ₩33,443 | ₩33,456 | 0.00% | 1.9만 |
|---|
| 2025.12.08 | ₩33,456 | ₩33,470 | ₩33,390 | ₩33,444 | -0.04% | 2.1만 |
|---|
| 2025.12.05 | ₩33,470 | ₩33,496 | ₩33,403 | ₩33,447 | -0.07% | 2.6만 |
|---|
| 2025.12.04 | ₩33,443 | ₩33,510 | ₩33,443 | ₩33,496 | +0.16% | 9.3천 |
|---|
| 2025.12.03 | ₩33,483 | ₩33,536 | ₩33,483 | ₩33,483 | 0.00% | 3만 |
|---|
| 2025.12.02 | ₩33,483 | ₩33,510 | ₩33,423 | ₩33,483 | 0.00% | 1.9만 |
|---|
| 2025.12.01 | ₩33,496 | ₩33,523 | ₩33,490 | ₩33,496 | 0.00% | 6.9천 |
|---|
| 2025.11.28 | ₩33,483 | ₩33,523 | ₩33,483 | ₩33,510 | +0.08% | 1.8만 |
|---|
| 2025.11.26 | ₩33,523 | ₩33,597 | ₩33,523 | ₩33,581 | +0.17% | 1.3만 |
|---|
| 2025.11.25 | ₩33,550 | ₩33,590 | ₩33,496 | ₩33,574 | +0.07% | 1.6만 |
|---|
| 2025.11.24 | ₩33,523 | ₩33,550 | ₩33,470 | ₩33,550 | +0.08% | 1.2만 |
|---|
| 2025.11.21 | ₩33,536 | ₩33,590 | ₩33,483 | ₩33,523 | -0.04% | 2.3만 |
|---|
| 2025.11.20 | ₩33,500 | ₩33,536 | ₩33,483 | ₩33,523 | +0.07% | 1.6만 |
|---|
| 2025.11.19 | ₩33,536 | ₩33,563 | ₩33,503 | ₩33,530 | -0.02% | 1만 |
|---|
| 2025.11.18 | ₩33,563 | ₩33,563 | ₩33,510 | ₩33,536 | -0.08% | 9천 |
|---|
| 2025.11.17 | ₩33,519 | ₩34,684 | ₩33,483 | ₩33,483 | -0.11% | 3.9만 |
|---|
| 2025.11.14 | ₩33,577 | ₩33,577 | ₩33,523 | ₩33,534 | -0.13% | 1만 |
|---|
| 2025.11.13 | ₩33,563 | ₩33,617 | ₩33,542 | ₩33,617 | +0.16% | 1.2만 |
|---|
| 2025.11.12 | ₩33,523 | ₩33,603 | ₩33,520 | ₩33,577 | +0.16% | 1.2만 |
|---|
| 2025.11.11 | ₩33,518 | ₩33,817 | ₩33,510 | ₩33,777 | +0.77% | 5.7만 |
|---|
| 2025.11.10 | ₩33,510 | ₩33,536 | ₩33,483 | ₩33,510 | 0.00% | 1.1만 |
|---|
| 2025.11.07 | ₩33,496 | ₩33,536 | ₩33,456 | ₩33,503 | +0.02% | 1.5만 |
|---|
| 2025.11.06 | ₩33,504 | ₩33,511 | ₩33,456 | ₩33,496 | -0.02% | 1.2만 |
|---|
| 2025.11.05 | ₩33,443 | ₩33,483 | ₩33,430 | ₩33,430 | -0.04% | 2.6만 |
|---|
| 2025.11.04 | ₩33,510 | ₩33,536 | ₩33,483 | ₩33,503 | -0.02% | 2.1만 |
|---|
| 2025.11.03 | ₩33,456 | ₩33,470 | ₩33,430 | ₩33,443 | -0.04% | 1.9만 |
|---|
| 2025.10.31 | ₩33,617 | ₩33,642 | ₩33,577 | ₩33,603 | -0.04% | 1.6만 |
|---|
| 2025.10.30 | ₩33,569 | ₩33,617 | ₩33,536 | ₩33,617 | +0.14% | 1.1만 |
|---|
| 2025.10.29 | ₩33,610 | ₩33,630 | ₩33,577 | ₩33,577 | -0.10% | 7.6천 |
|---|
| 2025.10.28 | ₩33,643 | ₩33,657 | ₩33,563 | ₩33,643 | 0.00% | 3.5만 |
|---|
| 2025.10.27 | ₩33,597 | ₩33,657 | ₩33,597 | ₩33,623 | +0.08% | 4.7만 |
|---|
| 2025.10.24 | ₩33,641 | ₩33,657 | ₩33,590 | ₩33,637 | -0.01% | 4.9천 |
|---|
| 2025.10.23 | ₩33,643 | ₩33,670 | ₩33,617 | ₩33,655 | +0.04% | 1.9만 |
|---|
| 2025.10.22 | ₩33,643 | ₩33,670 | ₩33,638 | ₩33,670 | +0.08% | 9.6천 |
|---|
| 2025.10.21 | ₩33,630 | ₩33,657 | ₩33,563 | ₩33,631 | +0.00% | 3만 |
|---|
| 2025.10.20 | ₩33,625 | ₩33,657 | ₩33,590 | ₩33,643 | +0.06% | 1.5만 |
|---|
| 2025.10.17 | ₩33,617 | ₩33,643 | ₩33,603 | ₩33,643 | +0.08% | 1.7만 |
|---|
| 2025.10.16 | ₩33,643 | ₩33,643 | ₩33,550 | ₩33,617 | -0.08% | 2.3만 |
|---|
| 2025.10.15 | ₩33,557 | ₩33,643 | ₩33,536 | ₩33,617 | +0.18% | 5.1천 |
|---|
| 2025.10.14 | ₩33,577 | ₩33,614 | ₩33,563 | ₩33,583 | +0.02% | 1.2만 |
|---|
| 2025.10.13 | ₩33,563 | ₩33,617 | ₩33,550 | ₩33,603 | +0.12% | 2만 |
|---|
| 2025.10.10 | ₩33,563 | ₩33,617 | ₩33,536 | ₩33,561 | -0.01% | 2만 |
|---|