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 | ₩32,122 | ₩32,189 | ₩32,102 | ₩32,156 | +0.10% | 8.9만 |
| 2026.10.08 | ₩31,995 | ₩32,069 | ₩31,982 | ₩32,062 | +0.21% | 3.7만 |
| 2026.10.07 | ₩32,009 | ₩32,062 | ₩31,908 | ₩32,015 | +0.02% | 3.6만 |
| 2026.10.06 | ₩32,149 | ₩32,149 | ₩32,089 | ₩32,129 | -0.06% | 1.9만 |
| 2026.10.05 | ₩32,142 | ₩32,236 | ₩32,009 | ₩32,089 | -0.17% | 3.5만 |
| 2026.10.02 | ₩32,142 | ₩32,343 | ₩32,075 | ₩32,103 | -0.12% | 6.1만 |
| 2026.10.01 | ₩32,099 | ₩32,222 | ₩32,099 | ₩32,149 | +0.15% | 1.4만 |
| 2026.09.30 | ₩32,035 | ₩32,035 | ₩31,942 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩32,009 |
| -0.08% |
| 1.6만 |
| 2026.09.29 | ₩31,808 | ₩31,902 | ₩31,741 | ₩31,888 | +0.25% | 4만 |
|---|
| 2026.09.28 | ₩31,862 | ₩31,955 | ₩31,808 | ₩31,822 | -0.13% | 5.4만 |
|---|
| 2026.09.25 | ₩32,089 | ₩32,102 | ₩31,969 | ₩32,002 | -0.27% | 2.7만 |
|---|
| 2026.09.24 | ₩32,262 | ₩32,276 | ₩32,089 | ₩32,090 | -0.53% | 3.7만 |
|---|
| 2026.09.23 | ₩32,463 | ₩32,463 | ₩32,196 | ₩32,236 | -0.70% | 5.4만 |
|---|
| 2026.09.22 | ₩32,463 | ₩32,490 | ₩32,369 | ₩32,416 | -0.14% | 2.8만 |
|---|
| 2026.09.21 | ₩32,530 | ₩32,570 | ₩32,436 | ₩32,495 | -0.11% | 7.2만 |
|---|
| 2026.09.18 | ₩32,516 | ₩32,530 | ₩32,449 | ₩32,530 | +0.04% | 4.1만 |
|---|
| 2026.09.17 | ₩32,616 | ₩32,616 | ₩32,516 | ₩32,596 | -0.06% | 2.9만 |
|---|
| 2026.09.16 | ₩32,550 | ₩32,596 | ₩32,516 | ₩32,543 | -0.02% | 3만 |
|---|
| 2026.09.15 | ₩32,570 | ₩32,583 | ₩32,476 | ₩32,503 | -0.21% | 6.4만 |
|---|
| 2026.09.14 | ₩32,572 | ₩32,677 | ₩32,572 | ₩32,623 | +0.16% | 3.7만 |
|---|
| 2026.09.11 | ₩32,556 | ₩32,675 | ₩32,556 | ₩32,596 | +0.12% | 4.3만 |
|---|
| 2026.09.10 | ₩32,630 | ₩32,690 | ₩32,516 | ₩32,570 | -0.18% | 3만 |
|---|
| 2026.09.09 | ₩32,864 | ₩32,890 | ₩32,690 | ₩32,703 | -0.49% | 3.1만 |
|---|
| 2026.09.08 | ₩32,850 | ₩32,930 | ₩32,824 | ₩32,837 | -0.04% | 1.2만 |
|---|
| 2026.09.04 | ₩32,890 | ₩32,944 | ₩32,877 | ₩32,884 | -0.02% | 4.4만 |
|---|
| 2026.09.03 | ₩32,930 | ₩32,984 | ₩32,890 | ₩32,890 | -0.12% | 5.4만 |
|---|
| 2026.09.02 | ₩32,930 | ₩32,957 | ₩32,877 | ₩32,904 | -0.08% | 3.9만 |
|---|
| 2026.09.01 | ₩32,971 | ₩32,971 | ₩32,877 | ₩32,897 | -0.22% | 4.6만 |
|---|
| 2026.08.31 | ₩32,997 | ₩33,064 | ₩32,997 | ₩33,051 | +0.16% | 6.2만 |
|---|
| 2026.08.28 | ₩33,069 | ₩33,091 | ₩33,037 | ₩33,077 | +0.02% | 2.8만 |
|---|
| 2026.08.27 | ₩33,119 | ₩33,144 | ₩33,091 | ₩33,091 | -0.08% | 3.2만 |
|---|
| 2026.08.26 | ₩33,131 | ₩33,158 | ₩33,104 | ₩33,131 | 0.00% | 2.3만 |
|---|
| 2026.08.25 | ₩33,117 | ₩33,211 | ₩33,091 | ₩33,096 | -0.06% | 5.6만 |
|---|
| 2026.08.24 | ₩33,131 | ₩33,184 | ₩33,104 | ₩33,131 | 0.00% | 1.6만 |
|---|
| 2026.08.21 | ₩33,104 | ₩33,158 | ₩33,091 | ₩33,131 | +0.08% | 1.6만 |
|---|
| 2026.08.20 | ₩33,084 | ₩33,158 | ₩33,077 | ₩33,104 | +0.06% | 1.7만 |
|---|
| 2026.08.19 | ₩33,144 | ₩33,144 | ₩33,117 | ₩33,144 | 0.00% | 1만 |
|---|
| 2026.08.18 | ₩33,064 | ₩33,091 | ₩33,011 | ₩33,084 | +0.06% | 1.8만 |
|---|
| 2026.08.17 | ₩33,117 | ₩33,117 | ₩33,091 | ₩33,111 | -0.02% | 2.7만 |
|---|
| 2026.08.14 | ₩33,104 | ₩33,184 | ₩33,077 | ₩33,144 | +0.12% | 8.8만 |
|---|
| 2026.08.13 | ₩33,064 | ₩33,124 | ₩33,064 | ₩33,099 | +0.11% | 6.8천 |
|---|
| 2026.08.12 | ₩33,091 | ₩33,117 | ₩33,037 | ₩33,051 | -0.12% | 3만 |
|---|
| 2026.08.11 | ₩33,064 | ₩33,104 | ₩33,051 | ₩33,064 | 0.00% | 1.1만 |
|---|
| 2026.08.10 | ₩33,051 | ₩33,064 | ₩33,024 | ₩33,029 | -0.06% | 1.7만 |
|---|
| 2026.08.07 | ₩33,051 | ₩33,077 | ₩33,024 | ₩33,051 | 0.00% | 1.3만 |
|---|
| 2026.08.06 | ₩33,024 | ₩33,024 | ₩33,000 | ₩33,000 | -0.07% | 1.3만 |
|---|
| 2026.08.05 | ₩32,971 | ₩33,024 | ₩32,971 | ₩32,984 | +0.04% | 1.1만 |
|---|
| 2026.08.04 | ₩32,971 | ₩32,984 | ₩32,937 | ₩32,944 | -0.08% | 2.6만 |
|---|
| 2026.08.03 | ₩32,944 | ₩32,944 | ₩32,917 | ₩32,930 | -0.04% | 2만 |
|---|
| 2026.07.31 | ₩32,971 | ₩33,011 | ₩32,930 | ₩32,992 | +0.06% | 1.1만 |
|---|
| 2026.07.30 | ₩32,945 | ₩33,011 | ₩32,944 | ₩32,984 | +0.12% | 7.2천 |
|---|
| 2026.07.29 | ₩33,011 | ₩33,023 | ₩32,971 | ₩32,973 | -0.11% | 7.8천 |
|---|
| 2026.07.28 | ₩33,037 | ₩33,091 | ₩32,984 | ₩33,024 | -0.04% | 2.4만 |
|---|
| 2026.07.27 | ₩32,999 | ₩33,051 | ₩32,944 | ₩33,037 | +0.12% | 7만 |
|---|
| 2026.07.24 | ₩32,957 | ₩32,957 | ₩32,904 | ₩32,904 | -0.16% | 1.4만 |
|---|
| 2026.07.23 | ₩32,930 | ₩32,930 | ₩32,824 | ₩32,837 | -0.28% | 5.6천 |
|---|
| 2026.07.22 | ₩33,071 | ₩33,071 | ₩32,997 | ₩33,011 | -0.18% | 1.1만 |
|---|
| 2026.07.21 | ₩33,128 | ₩33,144 | ₩33,084 | ₩33,084 | -0.13% | 8.4천 |
|---|
| 2026.07.20 | ₩33,170 | ₩33,171 | ₩33,117 | ₩33,117 | -0.16% | 3.4만 |
|---|
| 2026.07.17 | ₩33,171 | ₩33,211 | ₩33,144 | ₩33,184 | +0.04% | 2만 |
|---|
| 2026.07.16 | ₩33,198 | ₩33,238 | ₩33,158 | ₩33,184 | -0.04% | 2.6만 |
|---|
| 2026.07.15 | ₩33,244 | ₩33,264 | ₩33,158 | ₩33,211 | -0.10% | 2.3만 |
|---|
| 2026.07.14 | ₩33,275 | ₩33,291 | ₩33,251 | ₩33,258 | -0.05% | 1.1만 |
|---|
| 2026.07.13 | ₩33,291 | ₩33,291 | ₩33,224 | ₩33,224 | -0.20% | 1.4만 |
|---|
| 2026.07.10 | ₩33,264 | ₩33,318 | ₩33,204 | ₩33,238 | -0.08% | 4.5만 |
|---|
| 2026.07.09 | ₩33,291 | ₩33,304 | ₩33,198 | ₩33,224 | -0.20% | 5.9만 |
|---|
| 2026.07.08 | ₩33,291 | ₩33,385 | ₩33,264 | ₩33,325 | +0.10% | 45.4만 |
|---|
| 2026.07.07 | ₩33,355 | ₩33,371 | ₩33,345 | ₩33,369 | +0.04% | 1.2만 |
|---|
| 2026.07.06 | ₩33,385 | ₩33,445 | ₩33,358 | ₩33,445 | +0.18% | 1만 |
|---|
| 2026.07.02 | ₩33,371 | ₩33,465 | ₩33,351 | ₩33,411 | +0.12% | 2.3만 |
|---|
| 2026.07.01 | ₩33,331 | ₩33,451 | ₩33,304 | ₩33,438 | +0.32% | 2.3만 |
|---|
| 2026.06.30 | ₩33,438 | ₩33,492 | ₩33,425 | ₩33,463 | +0.08% | 2.8만 |
|---|
| 2026.06.29 | ₩33,405 | ₩33,492 | ₩33,385 | ₩33,431 | +0.08% | 2.3만 |
|---|
| 2026.06.26 | ₩33,414 | ₩33,425 | ₩33,398 | ₩33,411 | -0.01% | 5천 |
|---|
| 2026.06.25 | ₩33,425 | ₩33,465 | ₩33,385 | ₩33,401 | -0.07% | 1.6만 |
|---|
| 2026.06.24 | ₩33,385 | ₩33,411 | ₩33,374 | ₩33,403 | +0.06% | 1.5만 |
|---|
| 2026.06.23 | ₩33,425 | ₩33,425 | ₩33,345 | ₩33,351 | -0.22% | 1.8만 |
|---|
| 2026.06.22 | ₩33,365 | ₩33,411 | ₩33,345 | ₩33,371 | +0.02% | 2만 |
|---|
| 2026.06.18 | ₩33,385 | ₩33,438 | ₩33,304 | ₩33,438 | +0.16% | 2.9만 |
|---|
| 2026.06.17 | ₩33,358 | ₩33,358 | ₩33,291 | ₩33,291 | -0.20% | 2만 |
|---|
| 2026.06.16 | ₩33,358 | ₩33,438 | ₩33,358 | ₩33,366 | +0.02% | 4.1만 |
|---|
| 2026.06.15 | ₩33,345 | ₩33,411 | ₩33,278 | ₩33,345 | 0.00% | 3.5만 |
|---|
| 2026.06.12 | ₩33,304 | ₩33,358 | ₩33,291 | ₩33,318 | +0.04% | 1.5만 |
|---|
| 2026.06.11 | ₩33,224 | ₩33,371 | ₩33,224 | ₩33,345 | +0.36% | 1.6만 |
|---|
| 2026.06.10 | ₩33,331 | ₩33,331 | ₩33,264 | ₩33,291 | -0.12% | 1.3만 |
|---|
| 2026.06.09 | ₩33,347 | ₩33,371 | ₩33,251 | ₩33,371 | +0.07% | 2.8만 |
|---|
| 2026.06.08 | ₩33,291 | ₩33,304 | ₩33,238 | ₩33,300 | +0.03% | 2.3만 |
|---|
| 2026.06.05 | ₩33,278 | ₩33,345 | ₩33,258 | ₩33,284 | +0.02% | 2.4만 |
|---|
| 2026.06.04 | ₩33,358 | ₩33,398 | ₩33,304 | ₩33,318 | -0.12% | 2.6만 |
|---|
| 2026.06.03 | ₩33,358 | ₩33,358 | ₩33,251 | ₩33,304 | -0.16% | 2만 |
|---|
| 2026.06.02 | ₩33,331 | ₩33,358 | ₩33,264 | ₩33,318 | -0.04% | 2.8만 |
|---|
| 2026.06.01 | ₩33,238 | ₩33,371 | ₩33,198 | ₩33,341 | +0.31% | 5.5만 |
|---|
| 2026.05.29 | ₩33,358 | ₩33,425 | ₩33,331 | ₩33,345 | -0.04% | 1.2만 |
|---|
| 2026.05.28 | ₩33,318 | ₩33,331 | ₩33,304 | ₩33,318 | 0.00% | 1.9만 |
|---|
| 2026.05.27 | ₩33,264 | ₩33,331 | ₩33,211 | ₩33,271 | +0.02% | 4.3만 |
|---|
| 2026.05.26 | ₩33,218 | ₩33,264 | ₩33,199 | ₩33,244 | +0.08% | 4.8만 |
|---|
| 2026.05.22 | ₩33,131 | ₩33,171 | ₩33,051 | ₩33,144 | +0.04% | 3.4만 |
|---|
| 2026.05.21 | ₩33,077 | ₩33,198 | ₩33,064 | ₩33,156 | +0.24% | 3.3만 |
|---|
| 2026.05.20 | ₩33,051 | ₩33,117 | ₩33,051 | ₩33,091 | +0.12% | 1.1만 |
|---|
| 2026.05.19 | ₩33,051 | ₩33,053 | ₩32,997 | ₩33,031 | -0.06% | 1.4만 |
|---|
| 2026.05.18 | ₩33,104 | ₩33,158 | ₩33,051 | ₩33,121 | +0.05% | 4.6만 |
|---|
| 2026.05.15 | ₩33,080 | ₩33,131 | ₩33,064 | ₩33,111 | +0.09% | 3만 |
|---|
| 2026.05.14 | ₩33,224 | ₩33,291 | ₩33,211 | ₩33,240 | +0.05% | 2.6만 |
|---|
| 2026.05.13 | ₩33,264 | ₩33,318 | ₩33,238 | ₩33,298 | +0.10% | 3.2만 |
|---|
| 2026.05.12 | ₩33,238 | ₩33,331 | ₩33,144 | ₩33,304 | +0.20% | 3.1만 |
|---|
| 2026.05.11 | ₩33,318 | ₩33,385 | ₩33,304 | ₩33,318 | 0.00% | 2.3만 |
|---|
| 2026.05.08 | ₩33,343 | ₩33,371 | ₩33,318 | ₩33,358 | +0.04% | 3.4만 |
|---|
| 2026.05.07 | ₩33,333 | ₩33,333 | ₩33,291 | ₩33,315 | -0.05% | 1만 |
|---|
| 2026.05.06 | ₩33,331 | ₩33,345 | ₩33,304 | ₩33,318 | -0.04% | 1.6만 |
|---|
| 2026.05.05 | ₩33,345 | ₩33,345 | ₩33,251 | ₩33,304 | -0.12% | 3.7만 |
|---|
| 2026.05.04 | ₩33,291 | ₩33,318 | ₩33,251 | ₩33,298 | +0.02% | 3.4만 |
|---|
| 2026.05.01 | ₩33,291 | ₩33,338 | ₩33,238 | ₩33,304 | +0.04% | 2.5만 |
|---|
| 2026.04.30 | ₩33,345 | ₩33,385 | ₩33,345 | ₩33,367 | +0.07% | 4.3천 |
|---|
| 2026.04.29 | ₩33,379 | ₩33,425 | ₩33,345 | ₩33,358 | -0.06% | 9.1천 |
|---|
| 2026.04.28 | ₩33,409 | ₩33,465 | ₩33,385 | ₩33,465 | +0.17% | 2.4만 |
|---|
| 2026.04.27 | ₩33,438 | ₩33,465 | ₩33,398 | ₩33,425 | -0.04% | 2.6만 |
|---|
| 2026.04.24 | ₩33,438 | ₩33,478 | ₩33,426 | ₩33,465 | +0.08% | 3.8만 |
|---|
| 2026.04.23 | ₩33,438 | ₩33,451 | ₩33,425 | ₩33,445 | +0.02% | 2.4만 |
|---|
| 2026.04.22 | ₩33,457 | ₩33,465 | ₩33,438 | ₩33,465 | +0.02% | 1.8만 |
|---|
| 2026.04.21 | ₩33,438 | ₩33,478 | ₩33,371 | ₩33,431 | -0.02% | 3.3만 |
|---|
| 2026.04.20 | ₩33,451 | ₩33,478 | ₩33,451 | ₩33,458 | +0.02% | 1.1만 |
|---|
| 2026.04.17 | ₩33,449 | ₩33,492 | ₩33,438 | ₩33,451 | +0.01% | 2.5만 |
|---|
| 2026.04.16 | ₩33,391 | ₩33,411 | ₩33,358 | ₩33,411 | +0.06% | 3.5만 |
|---|
| 2026.04.15 | ₩33,411 | ₩33,425 | ₩33,365 | ₩33,393 | -0.06% | 1.7만 |
|---|
| 2026.04.14 | ₩33,398 | ₩33,451 | ₩33,358 | ₩33,438 | +0.12% | 3.9만 |
|---|
| 2026.04.13 | ₩33,385 | ₩33,451 | ₩33,385 | ₩33,451 | +0.20% | 3.5만 |
|---|
| 2026.04.10 | ₩33,398 | ₩33,451 | ₩33,358 | ₩33,371 | -0.08% | 4.5만 |
|---|
| 2026.04.09 | ₩33,385 | ₩33,465 | ₩33,345 | ₩33,430 | +0.14% | 1.6만 |
|---|
| 2026.04.08 | ₩33,422 | ₩33,451 | ₩33,371 | ₩33,371 | -0.15% | 1.5만 |
|---|
| 2026.04.07 | ₩33,244 | ₩33,318 | ₩33,238 | ₩33,303 | +0.18% | 3.5만 |
|---|
| 2026.04.06 | ₩33,224 | ₩33,304 | ₩33,224 | ₩33,244 | +0.06% | 2.5만 |
|---|
| 2026.04.02 | ₩33,211 | ₩33,278 | ₩33,211 | ₩33,264 | +0.16% | 1.3만 |
|---|
| 2026.04.01 | ₩33,184 | ₩33,251 | ₩33,171 | ₩33,224 | +0.12% | 1.8만 |
|---|
| 2026.03.31 | ₩33,224 | ₩33,264 | ₩33,198 | ₩33,251 | +0.08% | 1.4만 |
|---|
| 2026.03.30 | ₩33,171 | ₩33,211 | ₩33,144 | ₩33,144 | -0.08% | 4만 |
|---|
| 2026.03.27 | ₩33,064 | ₩33,184 | ₩33,064 | ₩33,171 | +0.32% | 3.6만 |
|---|
| 2026.03.26 | ₩33,144 | ₩33,158 | ₩33,091 | ₩33,131 | -0.04% | 1.6만 |
|---|
| 2026.03.25 | ₩33,144 | ₩33,224 | ₩33,104 | ₩33,224 | +0.24% | 3.3만 |
|---|
| 2026.03.24 | ₩33,304 | ₩33,304 | ₩33,111 | ₩33,131 | -0.52% | 2.3만 |
|---|
| 2026.03.23 | ₩33,318 | ₩33,358 | ₩33,244 | ₩33,318 | 0.00% | 5.4만 |
|---|
| 2026.03.20 | ₩33,425 | ₩33,465 | ₩33,291 | ₩33,318 | -0.32% | 1.9만 |
|---|
| 2026.03.19 | ₩33,518 | ₩33,585 | ₩33,465 | ₩33,465 | -0.16% | 6.8천 |
|---|
| 2026.03.18 | ₩33,558 | ₩33,625 | ₩33,465 | ₩33,558 | 0.00% | 2.8만 |
|---|
| 2026.03.17 | ₩33,546 | ₩33,592 | ₩33,545 | ₩33,585 | +0.12% | 1.3만 |
|---|
| 2026.03.16 | ₩33,605 | ₩33,612 | ₩33,572 | ₩33,585 | -0.06% | 1.3만 |
|---|
| 2026.03.13 | ₩33,558 | ₩33,578 | ₩33,505 | ₩33,578 | +0.06% | 2.3만 |
|---|
| 2026.03.12 | ₩33,625 | ₩33,638 | ₩33,505 | ₩33,518 | -0.32% | 3만 |
|---|
| 2026.03.11 | ₩33,659 | ₩33,692 | ₩33,612 | ₩33,625 | -0.10% | 1.3만 |
|---|
| 2026.03.10 | ₩33,719 | ₩33,751 | ₩33,679 | ₩33,692 | -0.08% | 1.2만 |
|---|
| 2026.03.09 | ₩33,665 | ₩33,745 | ₩33,638 | ₩33,679 | +0.04% | 2.8만 |
|---|
| 2026.03.06 | ₩33,705 | ₩33,741 | ₩33,693 | ₩33,719 | +0.04% | 1.3만 |
|---|
| 2026.03.05 | ₩33,719 | ₩33,772 | ₩33,719 | ₩33,745 | +0.08% | 2.2만 |
|---|
| 2026.03.04 | ₩33,785 | ₩33,812 | ₩33,692 | ₩33,765 | -0.06% | 2.9만 |
|---|
| 2026.03.03 | ₩33,785 | ₩33,812 | ₩33,719 | ₩33,772 | -0.04% | 3.9만 |
|---|
| 2026.03.02 | ₩33,879 | ₩33,959 | ₩33,866 | ₩33,919 | +0.12% | 2.9만 |
|---|
| 2026.02.27 | ₩34,026 | ₩34,039 | ₩34,013 | ₩34,013 | -0.04% | 1.8만 |
|---|
| 2026.02.26 | ₩34,026 | ₩34,039 | ₩33,972 | ₩34,013 | -0.04% | 1.9만 |
|---|
| 2026.02.25 | ₩33,986 | ₩34,053 | ₩33,972 | ₩34,013 | +0.08% | 2.6만 |
|---|
| 2026.02.24 | ₩33,959 | ₩34,039 | ₩33,959 | ₩34,009 | +0.15% | 1.3만 |
|---|
| 2026.02.23 | ₩33,972 | ₩34,026 | ₩33,959 | ₩33,986 | +0.04% | 2.9만 |
|---|
| 2026.02.20 | ₩33,959 | ₩34,013 | ₩33,932 | ₩33,932 | -0.08% | 2.5만 |
|---|
| 2026.02.19 | ₩33,966 | ₩33,986 | ₩33,946 | ₩33,972 | +0.02% | 1.8만 |
|---|
| 2026.02.18 | ₩33,956 | ₩34,013 | ₩33,932 | ₩33,959 | +0.01% | 1.9만 |
|---|
| 2026.02.17 | ₩33,932 | ₩33,986 | ₩33,919 | ₩33,972 | +0.12% | 1.5만 |
|---|
| 2026.02.13 | ₩33,972 | ₩33,979 | ₩33,906 | ₩33,959 | -0.04% | 2.9만 |
|---|
| 2026.02.12 | ₩33,907 | ₩33,999 | ₩33,907 | ₩33,986 | +0.23% | 2.1만 |
|---|
| 2026.02.11 | ₩33,892 | ₩33,919 | ₩33,879 | ₩33,906 | +0.04% | 3.2만 |
|---|
| 2026.02.10 | ₩33,879 | ₩33,932 | ₩33,879 | ₩33,919 | +0.12% | 4.7만 |
|---|
| 2026.02.09 | ₩33,866 | ₩33,879 | ₩33,839 | ₩33,866 | 0.00% | 4.1만 |
|---|
| 2026.02.06 | ₩33,852 | ₩33,879 | ₩33,846 | ₩33,846 | -0.02% | 1.9만 |
|---|
| 2026.02.05 | ₩33,852 | ₩33,892 | ₩33,812 | ₩33,859 | +0.02% | 2.8만 |
|---|
| 2026.02.04 | ₩33,787 | ₩33,825 | ₩33,787 | ₩33,799 | +0.04% | 2.3만 |
|---|
| 2026.02.03 | ₩33,745 | ₩33,785 | ₩33,745 | ₩33,767 | +0.06% | 3.5만 |
|---|
| 2026.02.02 | ₩33,772 | ₩33,799 | ₩33,732 | ₩33,772 | 0.00% | 4.5만 |
|---|
| 2026.01.30 | ₩33,799 | ₩33,825 | ₩33,772 | ₩33,812 | +0.04% | 1.1만 |
|---|
| 2026.01.29 | ₩33,785 | ₩33,799 | ₩33,745 | ₩33,785 | 0.00% | 1만 |
|---|
| 2026.01.28 | ₩33,772 | ₩33,809 | ₩33,745 | ₩33,799 | +0.08% | 2.5만 |
|---|
| 2026.01.27 | ₩33,759 | ₩33,785 | ₩33,692 | ₩33,785 | +0.08% | 1.7만 |
|---|
| 2026.01.26 | ₩33,752 | ₩33,772 | ₩33,732 | ₩33,739 | -0.04% | 6.3만 |
|---|
| 2026.01.23 | ₩33,732 | ₩33,759 | ₩33,719 | ₩33,741 | +0.03% | 9천 |
|---|
| 2026.01.22 | ₩33,712 | ₩33,759 | ₩33,705 | ₩33,725 | +0.04% | 5.1만 |
|---|
| 2026.01.21 | ₩33,692 | ₩33,732 | ₩33,672 | ₩33,713 | +0.06% | 3만 |
|---|
| 2026.01.20 | ₩33,692 | ₩33,759 | ₩33,665 | ₩33,705 | +0.04% | 2.5만 |
|---|
| 2026.01.16 | ₩33,759 | ₩33,785 | ₩33,732 | ₩33,739 | -0.06% | 1.6만 |
|---|
| 2026.01.15 | ₩33,732 | ₩33,772 | ₩33,732 | ₩33,772 | +0.12% | 1만 |
|---|
| 2026.01.14 | ₩33,717 | ₩33,745 | ₩33,705 | ₩33,739 | +0.06% | 7.5천 |
|---|
| 2026.01.13 | ₩33,705 | ₩33,745 | ₩33,692 | ₩33,699 | -0.02% | 14.1만 |
|---|
| 2026.01.12 | ₩33,692 | ₩33,799 | ₩33,683 | ₩33,732 | +0.12% | 4만 |
|---|
| 2026.01.09 | ₩33,705 | ₩33,719 | ₩33,692 | ₩33,705 | 0.00% | 1.6만 |
|---|
| 2026.01.08 | ₩33,638 | ₩33,705 | ₩33,638 | ₩33,692 | +0.16% | 4.6만 |
|---|
| 2026.01.07 | ₩33,652 | ₩33,725 | ₩33,652 | ₩33,725 | +0.22% | 1.4만 |
|---|
| 2026.01.06 | ₩33,585 | ₩33,638 | ₩33,578 | ₩33,625 | +0.12% | 2.2만 |
|---|
| 2026.01.05 | ₩33,518 | ₩33,625 | ₩33,518 | ₩33,612 | +0.28% | 1.7만 |
|---|
| 2026.01.02 | ₩33,545 | ₩33,558 | ₩33,532 | ₩33,552 | +0.02% | 2.5만 |
|---|
| 2025.12.31 | ₩33,505 | ₩33,532 | ₩33,505 | ₩33,518 | +0.04% | 1.8만 |
|---|
| 2025.12.30 | ₩33,492 | ₩33,532 | ₩33,478 | ₩33,518 | +0.08% | 3.7만 |
|---|
| 2025.12.29 | ₩33,492 | ₩33,532 | ₩33,478 | ₩33,506 | +0.04% | 1.5만 |
|---|
| 2025.12.26 | ₩33,505 | ₩33,518 | ₩33,451 | ₩33,478 | -0.08% | 3.9만 |
|---|
| 2025.12.24 | ₩33,478 | ₩33,498 | ₩33,458 | ₩33,485 | +0.02% | 2.3만 |
|---|
| 2025.12.23 | ₩33,451 | ₩33,478 | ₩33,451 | ₩33,459 | +0.02% | 1.9만 |
|---|
| 2025.12.22 | ₩33,545 | ₩33,572 | ₩33,532 | ₩33,540 | -0.02% | 4.2만 |
|---|
| 2025.12.19 | ₩33,533 | ₩33,572 | ₩33,518 | ₩33,558 | +0.08% | 5.7천 |
|---|
| 2025.12.18 | ₩33,532 | ₩33,598 | ₩33,478 | ₩33,598 | +0.20% | 4.6만 |
|---|
| 2025.12.17 | ₩33,518 | ₩33,585 | ₩33,492 | ₩33,585 | +0.20% | 3.2만 |
|---|
| 2025.12.16 | ₩33,505 | ₩33,558 | ₩33,492 | ₩33,558 | +0.16% | 1.7만 |
|---|
| 2025.12.15 | ₩33,532 | ₩33,545 | ₩33,505 | ₩33,521 | -0.03% | 8.6천 |
|---|
| 2025.12.12 | ₩33,493 | ₩33,518 | ₩33,492 | ₩33,512 | +0.06% | 8.6천 |
|---|
| 2025.12.11 | ₩33,505 | ₩33,545 | ₩33,505 | ₩33,545 | +0.12% | 2.8만 |
|---|
| 2025.12.10 | ₩33,505 | ₩33,518 | ₩33,465 | ₩33,498 | -0.02% | 1.3만 |
|---|
| 2025.12.09 | ₩33,492 | ₩33,493 | ₩33,478 | ₩33,492 | 0.00% | 1.9만 |
|---|
| 2025.12.08 | ₩33,492 | ₩33,505 | ₩33,425 | ₩33,479 | -0.04% | 2.1만 |
|---|
| 2025.12.05 | ₩33,505 | ₩33,532 | ₩33,438 | ₩33,482 | -0.07% | 2.6만 |
|---|
| 2025.12.04 | ₩33,478 | ₩33,545 | ₩33,478 | ₩33,532 | +0.16% | 9.3천 |
|---|
| 2025.12.03 | ₩33,518 | ₩33,572 | ₩33,518 | ₩33,518 | 0.00% | 3만 |
|---|
| 2025.12.02 | ₩33,518 | ₩33,545 | ₩33,458 | ₩33,518 | 0.00% | 1.9만 |
|---|
| 2025.12.01 | ₩33,532 | ₩33,558 | ₩33,525 | ₩33,532 | 0.00% | 6.9천 |
|---|
| 2025.11.28 | ₩33,518 | ₩33,558 | ₩33,518 | ₩33,545 | +0.08% | 1.8만 |
|---|
| 2025.11.26 | ₩33,558 | ₩33,632 | ₩33,558 | ₩33,616 | +0.17% | 1.3만 |
|---|
| 2025.11.25 | ₩33,585 | ₩33,625 | ₩33,532 | ₩33,609 | +0.07% | 1.6만 |
|---|
| 2025.11.24 | ₩33,558 | ₩33,585 | ₩33,505 | ₩33,585 | +0.08% | 1.2만 |
|---|
| 2025.11.21 | ₩33,572 | ₩33,625 | ₩33,518 | ₩33,558 | -0.04% | 2.3만 |
|---|
| 2025.11.20 | ₩33,536 | ₩33,572 | ₩33,518 | ₩33,558 | +0.07% | 1.6만 |
|---|
| 2025.11.19 | ₩33,572 | ₩33,598 | ₩33,538 | ₩33,565 | -0.02% | 1만 |
|---|
| 2025.11.18 | ₩33,598 | ₩33,598 | ₩33,545 | ₩33,572 | -0.08% | 9천 |
|---|
| 2025.11.17 | ₩33,554 | ₩34,721 | ₩33,518 | ₩33,518 | -0.11% | 3.9만 |
|---|
| 2025.11.14 | ₩33,612 | ₩33,612 | ₩33,558 | ₩33,569 | -0.13% | 1만 |
|---|
| 2025.11.13 | ₩33,598 | ₩33,652 | ₩33,577 | ₩33,652 | +0.16% | 1.2만 |
|---|
| 2025.11.12 | ₩33,558 | ₩33,638 | ₩33,556 | ₩33,612 | +0.16% | 1.2만 |
|---|
| 2025.11.11 | ₩33,553 | ₩33,852 | ₩33,545 | ₩33,812 | +0.77% | 5.7만 |
|---|
| 2025.11.10 | ₩33,545 | ₩33,572 | ₩33,518 | ₩33,545 | 0.00% | 1.1만 |
|---|
| 2025.11.07 | ₩33,532 | ₩33,572 | ₩33,492 | ₩33,538 | +0.02% | 1.5만 |
|---|
| 2025.11.06 | ₩33,540 | ₩33,546 | ₩33,492 | ₩33,532 | -0.02% | 1.2만 |
|---|
| 2025.11.05 | ₩33,478 | ₩33,518 | ₩33,465 | ₩33,465 | -0.04% | 2.6만 |
|---|
| 2025.11.04 | ₩33,545 | ₩33,572 | ₩33,518 | ₩33,538 | -0.02% | 2.1만 |
|---|
| 2025.11.03 | ₩33,492 | ₩33,505 | ₩33,465 | ₩33,478 | -0.04% | 1.9만 |
|---|
| 2025.10.31 | ₩33,652 | ₩33,677 | ₩33,612 | ₩33,638 | -0.04% | 1.6만 |
|---|
| 2025.10.30 | ₩33,604 | ₩33,652 | ₩33,572 | ₩33,652 | +0.14% | 1.1만 |
|---|
| 2025.10.29 | ₩33,645 | ₩33,665 | ₩33,612 | ₩33,612 | -0.10% | 7.6천 |
|---|
| 2025.10.28 | ₩33,679 | ₩33,692 | ₩33,598 | ₩33,679 | 0.00% | 3.5만 |
|---|
| 2025.10.27 | ₩33,632 | ₩33,692 | ₩33,632 | ₩33,659 | +0.08% | 4.7만 |
|---|
| 2025.10.24 | ₩33,676 | ₩33,692 | ₩33,625 | ₩33,672 | -0.01% | 4.9천 |
|---|
| 2025.10.23 | ₩33,679 | ₩33,705 | ₩33,652 | ₩33,691 | +0.04% | 1.9만 |
|---|
| 2025.10.22 | ₩33,679 | ₩33,705 | ₩33,673 | ₩33,705 | +0.08% | 9.6천 |
|---|
| 2025.10.21 | ₩33,665 | ₩33,692 | ₩33,598 | ₩33,667 | +0.00% | 3만 |
|---|
| 2025.10.20 | ₩33,660 | ₩33,692 | ₩33,625 | ₩33,679 | +0.06% | 1.5만 |
|---|
| 2025.10.17 | ₩33,652 | ₩33,679 | ₩33,638 | ₩33,679 | +0.08% | 1.7만 |
|---|
| 2025.10.16 | ₩33,679 | ₩33,679 | ₩33,585 | ₩33,652 | -0.08% | 2.3만 |
|---|
| 2025.10.15 | ₩33,592 | ₩33,679 | ₩33,572 | ₩33,652 | +0.18% | 5.1천 |
|---|
| 2025.10.14 | ₩33,612 | ₩33,649 | ₩33,598 | ₩33,618 | +0.02% | 1.2만 |
|---|
| 2025.10.13 | ₩33,598 | ₩33,652 | ₩33,585 | ₩33,638 | +0.12% | 2만 |
|---|
| 2025.10.10 | ₩33,598 | ₩33,652 | ₩33,572 | ₩33,596 | -0.01% | 2만 |
|---|