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 | ₩32,098 | ₩32,165 | ₩32,078 | ₩32,132 | +0.10% | 8.9만 |
| 2026.10.08 | ₩31,972 | ₩32,045 | ₩31,958 | ₩32,038 | +0.21% | 3.7만 |
| 2026.10.07 | ₩31,985 | ₩32,038 | ₩31,885 | ₩31,992 | +0.02% | 3.6만 |
| 2026.10.06 | ₩32,125 | ₩32,125 | ₩32,065 | ₩32,105 | -0.06% | 1.9만 |
| 2026.10.05 | ₩32,118 | ₩32,212 | ₩31,985 | ₩32,065 | -0.17% | 3.5만 |
| 2026.10.02 | ₩32,118 | ₩32,319 | ₩32,052 | ₩32,080 | -0.12% | 6.1만 |
| 2026.10.01 | ₩32,076 | ₩32,199 | ₩32,076 | ₩32,125 | +0.15% | 1.4만 |
| 2026.09.30 | ₩32,012 | ₩32,012 | ₩31,918 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩31,985 |
| -0.08% |
| 1.6만 |
| 2026.09.29 | ₩31,785 | ₩31,878 | ₩31,718 | ₩31,865 | +0.25% | 4만 |
|---|
| 2026.09.28 | ₩31,838 | ₩31,932 | ₩31,785 | ₩31,798 | -0.13% | 5.4만 |
|---|
| 2026.09.25 | ₩32,065 | ₩32,078 | ₩31,945 | ₩31,978 | -0.27% | 2.7만 |
|---|
| 2026.09.24 | ₩32,239 | ₩32,252 | ₩32,065 | ₩32,066 | -0.53% | 3.7만 |
|---|
| 2026.09.23 | ₩32,439 | ₩32,439 | ₩32,172 | ₩32,212 | -0.70% | 5.4만 |
|---|
| 2026.09.22 | ₩32,439 | ₩32,465 | ₩32,345 | ₩32,392 | -0.14% | 2.8만 |
|---|
| 2026.09.21 | ₩32,506 | ₩32,546 | ₩32,412 | ₩32,471 | -0.11% | 7.2만 |
|---|
| 2026.09.18 | ₩32,492 | ₩32,506 | ₩32,425 | ₩32,506 | +0.04% | 4.1만 |
|---|
| 2026.09.17 | ₩32,592 | ₩32,592 | ₩32,492 | ₩32,572 | -0.06% | 2.9만 |
|---|
| 2026.09.16 | ₩32,526 | ₩32,572 | ₩32,492 | ₩32,519 | -0.02% | 3만 |
|---|
| 2026.09.15 | ₩32,546 | ₩32,559 | ₩32,452 | ₩32,479 | -0.21% | 6.4만 |
|---|
| 2026.09.14 | ₩32,548 | ₩32,652 | ₩32,548 | ₩32,599 | +0.16% | 3.7만 |
|---|
| 2026.09.11 | ₩32,532 | ₩32,651 | ₩32,532 | ₩32,572 | +0.12% | 4.3만 |
|---|
| 2026.09.10 | ₩32,606 | ₩32,666 | ₩32,492 | ₩32,546 | -0.18% | 3만 |
|---|
| 2026.09.09 | ₩32,839 | ₩32,866 | ₩32,666 | ₩32,679 | -0.49% | 3.1만 |
|---|
| 2026.09.08 | ₩32,826 | ₩32,906 | ₩32,799 | ₩32,813 | -0.04% | 1.2만 |
|---|
| 2026.09.04 | ₩32,866 | ₩32,919 | ₩32,853 | ₩32,859 | -0.02% | 4.4만 |
|---|
| 2026.09.03 | ₩32,906 | ₩32,959 | ₩32,866 | ₩32,866 | -0.12% | 5.4만 |
|---|
| 2026.09.02 | ₩32,906 | ₩32,933 | ₩32,853 | ₩32,879 | -0.08% | 3.9만 |
|---|
| 2026.09.01 | ₩32,946 | ₩32,946 | ₩32,853 | ₩32,873 | -0.22% | 4.6만 |
|---|
| 2026.08.31 | ₩32,973 | ₩33,040 | ₩32,973 | ₩33,026 | +0.16% | 6.2만 |
|---|
| 2026.08.28 | ₩33,045 | ₩33,066 | ₩33,013 | ₩33,053 | +0.02% | 2.8만 |
|---|
| 2026.08.27 | ₩33,094 | ₩33,120 | ₩33,066 | ₩33,066 | -0.08% | 3.2만 |
|---|
| 2026.08.26 | ₩33,106 | ₩33,133 | ₩33,080 | ₩33,106 | 0.00% | 2.3만 |
|---|
| 2026.08.25 | ₩33,093 | ₩33,186 | ₩33,066 | ₩33,072 | -0.06% | 5.6만 |
|---|
| 2026.08.24 | ₩33,106 | ₩33,160 | ₩33,080 | ₩33,106 | 0.00% | 1.6만 |
|---|
| 2026.08.21 | ₩33,080 | ₩33,133 | ₩33,066 | ₩33,106 | +0.08% | 1.6만 |
|---|
| 2026.08.20 | ₩33,060 | ₩33,133 | ₩33,053 | ₩33,080 | +0.06% | 1.7만 |
|---|
| 2026.08.19 | ₩33,120 | ₩33,120 | ₩33,093 | ₩33,120 | 0.00% | 1만 |
|---|
| 2026.08.18 | ₩33,040 | ₩33,066 | ₩32,986 | ₩33,060 | +0.06% | 1.8만 |
|---|
| 2026.08.17 | ₩33,093 | ₩33,093 | ₩33,066 | ₩33,086 | -0.02% | 2.7만 |
|---|
| 2026.08.14 | ₩33,080 | ₩33,160 | ₩33,053 | ₩33,120 | +0.12% | 8.8만 |
|---|
| 2026.08.13 | ₩33,040 | ₩33,100 | ₩33,040 | ₩33,074 | +0.11% | 6.8천 |
|---|
| 2026.08.12 | ₩33,066 | ₩33,093 | ₩33,013 | ₩33,026 | -0.12% | 3만 |
|---|
| 2026.08.11 | ₩33,040 | ₩33,080 | ₩33,026 | ₩33,040 | 0.00% | 1.1만 |
|---|
| 2026.08.10 | ₩33,026 | ₩33,040 | ₩32,999 | ₩33,005 | -0.06% | 1.7만 |
|---|
| 2026.08.07 | ₩33,026 | ₩33,053 | ₩32,999 | ₩33,026 | 0.00% | 1.3만 |
|---|
| 2026.08.06 | ₩32,999 | ₩32,999 | ₩32,975 | ₩32,975 | -0.07% | 1.3만 |
|---|
| 2026.08.05 | ₩32,946 | ₩32,999 | ₩32,946 | ₩32,959 | +0.04% | 1.1만 |
|---|
| 2026.08.04 | ₩32,946 | ₩32,959 | ₩32,913 | ₩32,919 | -0.08% | 2.6만 |
|---|
| 2026.08.03 | ₩32,919 | ₩32,919 | ₩32,893 | ₩32,906 | -0.04% | 2만 |
|---|
| 2026.07.31 | ₩32,946 | ₩32,986 | ₩32,906 | ₩32,967 | +0.06% | 1.1만 |
|---|
| 2026.07.30 | ₩32,921 | ₩32,986 | ₩32,919 | ₩32,959 | +0.12% | 7.2천 |
|---|
| 2026.07.29 | ₩32,986 | ₩32,998 | ₩32,946 | ₩32,949 | -0.11% | 7.8천 |
|---|
| 2026.07.28 | ₩33,013 | ₩33,066 | ₩32,959 | ₩32,999 | -0.04% | 2.4만 |
|---|
| 2026.07.27 | ₩32,974 | ₩33,026 | ₩32,919 | ₩33,013 | +0.12% | 7만 |
|---|
| 2026.07.24 | ₩32,933 | ₩32,933 | ₩32,879 | ₩32,879 | -0.16% | 1.4만 |
|---|
| 2026.07.23 | ₩32,906 | ₩32,906 | ₩32,799 | ₩32,813 | -0.28% | 5.6천 |
|---|
| 2026.07.22 | ₩33,046 | ₩33,046 | ₩32,973 | ₩32,986 | -0.18% | 1.1만 |
|---|
| 2026.07.21 | ₩33,104 | ₩33,120 | ₩33,060 | ₩33,060 | -0.13% | 8.4천 |
|---|
| 2026.07.20 | ₩33,145 | ₩33,146 | ₩33,093 | ₩33,093 | -0.16% | 3.4만 |
|---|
| 2026.07.17 | ₩33,146 | ₩33,186 | ₩33,120 | ₩33,160 | +0.04% | 2만 |
|---|
| 2026.07.16 | ₩33,173 | ₩33,213 | ₩33,133 | ₩33,160 | -0.04% | 2.6만 |
|---|
| 2026.07.15 | ₩33,220 | ₩33,240 | ₩33,133 | ₩33,186 | -0.10% | 2.3만 |
|---|
| 2026.07.14 | ₩33,250 | ₩33,266 | ₩33,226 | ₩33,233 | -0.05% | 1.1만 |
|---|
| 2026.07.13 | ₩33,266 | ₩33,266 | ₩33,200 | ₩33,200 | -0.20% | 1.4만 |
|---|
| 2026.07.10 | ₩33,240 | ₩33,293 | ₩33,180 | ₩33,213 | -0.08% | 4.5만 |
|---|
| 2026.07.09 | ₩33,266 | ₩33,280 | ₩33,173 | ₩33,200 | -0.20% | 5.9만 |
|---|
| 2026.07.08 | ₩33,266 | ₩33,360 | ₩33,240 | ₩33,300 | +0.10% | 45.4만 |
|---|
| 2026.07.07 | ₩33,331 | ₩33,347 | ₩33,320 | ₩33,344 | +0.04% | 1.2만 |
|---|
| 2026.07.06 | ₩33,360 | ₩33,420 | ₩33,333 | ₩33,420 | +0.18% | 1만 |
|---|
| 2026.07.02 | ₩33,347 | ₩33,440 | ₩33,327 | ₩33,387 | +0.12% | 2.3만 |
|---|
| 2026.07.01 | ₩33,307 | ₩33,427 | ₩33,280 | ₩33,413 | +0.32% | 2.3만 |
|---|
| 2026.06.30 | ₩33,413 | ₩33,467 | ₩33,400 | ₩33,439 | +0.08% | 2.8만 |
|---|
| 2026.06.29 | ₩33,380 | ₩33,467 | ₩33,360 | ₩33,407 | +0.08% | 2.3만 |
|---|
| 2026.06.26 | ₩33,389 | ₩33,400 | ₩33,373 | ₩33,387 | -0.01% | 5천 |
|---|
| 2026.06.25 | ₩33,400 | ₩33,440 | ₩33,360 | ₩33,376 | -0.07% | 1.6만 |
|---|
| 2026.06.24 | ₩33,360 | ₩33,387 | ₩33,349 | ₩33,379 | +0.06% | 1.5만 |
|---|
| 2026.06.23 | ₩33,400 | ₩33,400 | ₩33,320 | ₩33,327 | -0.22% | 1.8만 |
|---|
| 2026.06.22 | ₩33,340 | ₩33,387 | ₩33,320 | ₩33,347 | +0.02% | 2만 |
|---|
| 2026.06.18 | ₩33,360 | ₩33,413 | ₩33,280 | ₩33,413 | +0.16% | 2.9만 |
|---|
| 2026.06.17 | ₩33,333 | ₩33,333 | ₩33,266 | ₩33,266 | -0.20% | 2만 |
|---|
| 2026.06.16 | ₩33,333 | ₩33,413 | ₩33,333 | ₩33,341 | +0.02% | 4.1만 |
|---|
| 2026.06.15 | ₩33,320 | ₩33,387 | ₩33,253 | ₩33,320 | 0.00% | 3.5만 |
|---|
| 2026.06.12 | ₩33,280 | ₩33,333 | ₩33,266 | ₩33,293 | +0.04% | 1.5만 |
|---|
| 2026.06.11 | ₩33,200 | ₩33,347 | ₩33,200 | ₩33,320 | +0.36% | 1.6만 |
|---|
| 2026.06.10 | ₩33,307 | ₩33,307 | ₩33,240 | ₩33,266 | -0.12% | 1.3만 |
|---|
| 2026.06.09 | ₩33,323 | ₩33,347 | ₩33,226 | ₩33,347 | +0.07% | 2.8만 |
|---|
| 2026.06.08 | ₩33,266 | ₩33,280 | ₩33,213 | ₩33,276 | +0.03% | 2.3만 |
|---|
| 2026.06.05 | ₩33,253 | ₩33,320 | ₩33,233 | ₩33,260 | +0.02% | 2.4만 |
|---|
| 2026.06.04 | ₩33,333 | ₩33,373 | ₩33,280 | ₩33,293 | -0.12% | 2.6만 |
|---|
| 2026.06.03 | ₩33,333 | ₩33,333 | ₩33,226 | ₩33,280 | -0.16% | 2만 |
|---|
| 2026.06.02 | ₩33,307 | ₩33,333 | ₩33,240 | ₩33,293 | -0.04% | 2.8만 |
|---|
| 2026.06.01 | ₩33,213 | ₩33,347 | ₩33,173 | ₩33,316 | +0.31% | 5.5만 |
|---|
| 2026.05.29 | ₩33,333 | ₩33,400 | ₩33,307 | ₩33,320 | -0.04% | 1.2만 |
|---|
| 2026.05.28 | ₩33,293 | ₩33,307 | ₩33,280 | ₩33,293 | 0.00% | 1.9만 |
|---|
| 2026.05.27 | ₩33,240 | ₩33,307 | ₩33,186 | ₩33,246 | +0.02% | 4.3만 |
|---|
| 2026.05.26 | ₩33,193 | ₩33,240 | ₩33,174 | ₩33,220 | +0.08% | 4.8만 |
|---|
| 2026.05.22 | ₩33,106 | ₩33,146 | ₩33,026 | ₩33,120 | +0.04% | 3.4만 |
|---|
| 2026.05.21 | ₩33,053 | ₩33,173 | ₩33,040 | ₩33,132 | +0.24% | 3.3만 |
|---|
| 2026.05.20 | ₩33,026 | ₩33,093 | ₩33,026 | ₩33,066 | +0.12% | 1.1만 |
|---|
| 2026.05.19 | ₩33,026 | ₩33,029 | ₩32,973 | ₩33,006 | -0.06% | 1.4만 |
|---|
| 2026.05.18 | ₩33,080 | ₩33,133 | ₩33,026 | ₩33,097 | +0.05% | 4.6만 |
|---|
| 2026.05.15 | ₩33,056 | ₩33,106 | ₩33,040 | ₩33,086 | +0.09% | 3만 |
|---|
| 2026.05.14 | ₩33,200 | ₩33,266 | ₩33,186 | ₩33,216 | +0.05% | 2.6만 |
|---|
| 2026.05.13 | ₩33,240 | ₩33,293 | ₩33,213 | ₩33,273 | +0.10% | 3.2만 |
|---|
| 2026.05.12 | ₩33,213 | ₩33,307 | ₩33,120 | ₩33,280 | +0.20% | 3.1만 |
|---|
| 2026.05.11 | ₩33,293 | ₩33,360 | ₩33,280 | ₩33,293 | 0.00% | 2.3만 |
|---|
| 2026.05.08 | ₩33,319 | ₩33,347 | ₩33,293 | ₩33,333 | +0.04% | 3.4만 |
|---|
| 2026.05.07 | ₩33,308 | ₩33,308 | ₩33,266 | ₩33,290 | -0.05% | 1만 |
|---|
| 2026.05.06 | ₩33,307 | ₩33,320 | ₩33,280 | ₩33,293 | -0.04% | 1.6만 |
|---|
| 2026.05.05 | ₩33,320 | ₩33,320 | ₩33,226 | ₩33,280 | -0.12% | 3.7만 |
|---|
| 2026.05.04 | ₩33,266 | ₩33,293 | ₩33,226 | ₩33,273 | +0.02% | 3.4만 |
|---|
| 2026.05.01 | ₩33,266 | ₩33,313 | ₩33,213 | ₩33,280 | +0.04% | 2.5만 |
|---|
| 2026.04.30 | ₩33,320 | ₩33,360 | ₩33,320 | ₩33,343 | +0.07% | 4.3천 |
|---|
| 2026.04.29 | ₩33,355 | ₩33,400 | ₩33,320 | ₩33,333 | -0.06% | 9.1천 |
|---|
| 2026.04.28 | ₩33,384 | ₩33,440 | ₩33,360 | ₩33,440 | +0.17% | 2.4만 |
|---|
| 2026.04.27 | ₩33,413 | ₩33,440 | ₩33,373 | ₩33,400 | -0.04% | 2.6만 |
|---|
| 2026.04.24 | ₩33,413 | ₩33,453 | ₩33,401 | ₩33,440 | +0.08% | 3.8만 |
|---|
| 2026.04.23 | ₩33,413 | ₩33,427 | ₩33,400 | ₩33,420 | +0.02% | 2.4만 |
|---|
| 2026.04.22 | ₩33,432 | ₩33,440 | ₩33,413 | ₩33,440 | +0.02% | 1.8만 |
|---|
| 2026.04.21 | ₩33,413 | ₩33,453 | ₩33,347 | ₩33,407 | -0.02% | 3.3만 |
|---|
| 2026.04.20 | ₩33,427 | ₩33,453 | ₩33,427 | ₩33,433 | +0.02% | 1.1만 |
|---|
| 2026.04.17 | ₩33,424 | ₩33,467 | ₩33,413 | ₩33,427 | +0.01% | 2.5만 |
|---|
| 2026.04.16 | ₩33,367 | ₩33,387 | ₩33,333 | ₩33,387 | +0.06% | 3.5만 |
|---|
| 2026.04.15 | ₩33,387 | ₩33,400 | ₩33,340 | ₩33,368 | -0.06% | 1.7만 |
|---|
| 2026.04.14 | ₩33,373 | ₩33,427 | ₩33,333 | ₩33,413 | +0.12% | 3.9만 |
|---|
| 2026.04.13 | ₩33,360 | ₩33,427 | ₩33,360 | ₩33,427 | +0.20% | 3.5만 |
|---|
| 2026.04.10 | ₩33,373 | ₩33,427 | ₩33,333 | ₩33,347 | -0.08% | 4.5만 |
|---|
| 2026.04.09 | ₩33,360 | ₩33,440 | ₩33,320 | ₩33,405 | +0.14% | 1.6만 |
|---|
| 2026.04.08 | ₩33,397 | ₩33,427 | ₩33,347 | ₩33,347 | -0.15% | 1.5만 |
|---|
| 2026.04.07 | ₩33,220 | ₩33,293 | ₩33,213 | ₩33,278 | +0.18% | 3.5만 |
|---|
| 2026.04.06 | ₩33,200 | ₩33,280 | ₩33,200 | ₩33,220 | +0.06% | 2.5만 |
|---|
| 2026.04.02 | ₩33,186 | ₩33,253 | ₩33,186 | ₩33,240 | +0.16% | 1.3만 |
|---|
| 2026.04.01 | ₩33,160 | ₩33,226 | ₩33,146 | ₩33,200 | +0.12% | 1.8만 |
|---|
| 2026.03.31 | ₩33,200 | ₩33,240 | ₩33,173 | ₩33,226 | +0.08% | 1.4만 |
|---|
| 2026.03.30 | ₩33,146 | ₩33,186 | ₩33,120 | ₩33,120 | -0.08% | 4만 |
|---|
| 2026.03.27 | ₩33,040 | ₩33,160 | ₩33,040 | ₩33,146 | +0.32% | 3.6만 |
|---|
| 2026.03.26 | ₩33,120 | ₩33,133 | ₩33,066 | ₩33,106 | -0.04% | 1.6만 |
|---|
| 2026.03.25 | ₩33,120 | ₩33,200 | ₩33,080 | ₩33,200 | +0.24% | 3.3만 |
|---|
| 2026.03.24 | ₩33,280 | ₩33,280 | ₩33,086 | ₩33,106 | -0.52% | 2.3만 |
|---|
| 2026.03.23 | ₩33,293 | ₩33,333 | ₩33,220 | ₩33,293 | 0.00% | 5.4만 |
|---|
| 2026.03.20 | ₩33,400 | ₩33,440 | ₩33,266 | ₩33,293 | -0.32% | 1.9만 |
|---|
| 2026.03.19 | ₩33,493 | ₩33,560 | ₩33,440 | ₩33,440 | -0.16% | 6.8천 |
|---|
| 2026.03.18 | ₩33,533 | ₩33,600 | ₩33,440 | ₩33,533 | 0.00% | 2.8만 |
|---|
| 2026.03.17 | ₩33,521 | ₩33,567 | ₩33,520 | ₩33,560 | +0.12% | 1.3만 |
|---|
| 2026.03.16 | ₩33,580 | ₩33,587 | ₩33,547 | ₩33,560 | -0.06% | 1.3만 |
|---|
| 2026.03.13 | ₩33,533 | ₩33,553 | ₩33,480 | ₩33,553 | +0.06% | 2.3만 |
|---|
| 2026.03.12 | ₩33,600 | ₩33,614 | ₩33,480 | ₩33,493 | -0.32% | 3만 |
|---|
| 2026.03.11 | ₩33,634 | ₩33,667 | ₩33,587 | ₩33,600 | -0.10% | 1.3만 |
|---|
| 2026.03.10 | ₩33,694 | ₩33,726 | ₩33,654 | ₩33,667 | -0.08% | 1.2만 |
|---|
| 2026.03.09 | ₩33,640 | ₩33,720 | ₩33,614 | ₩33,654 | +0.04% | 2.8만 |
|---|
| 2026.03.06 | ₩33,680 | ₩33,716 | ₩33,668 | ₩33,694 | +0.04% | 1.3만 |
|---|
| 2026.03.05 | ₩33,694 | ₩33,747 | ₩33,694 | ₩33,720 | +0.08% | 2.2만 |
|---|
| 2026.03.04 | ₩33,760 | ₩33,787 | ₩33,667 | ₩33,740 | -0.06% | 2.9만 |
|---|
| 2026.03.03 | ₩33,760 | ₩33,787 | ₩33,694 | ₩33,747 | -0.04% | 3.9만 |
|---|
| 2026.03.02 | ₩33,854 | ₩33,934 | ₩33,840 | ₩33,894 | +0.12% | 2.9만 |
|---|
| 2026.02.27 | ₩34,001 | ₩34,014 | ₩33,987 | ₩33,987 | -0.04% | 1.8만 |
|---|
| 2026.02.26 | ₩34,001 | ₩34,014 | ₩33,947 | ₩33,987 | -0.04% | 1.9만 |
|---|
| 2026.02.25 | ₩33,961 | ₩34,027 | ₩33,947 | ₩33,987 | +0.08% | 2.6만 |
|---|
| 2026.02.24 | ₩33,934 | ₩34,014 | ₩33,934 | ₩33,983 | +0.15% | 1.3만 |
|---|
| 2026.02.23 | ₩33,947 | ₩34,001 | ₩33,934 | ₩33,961 | +0.04% | 2.9만 |
|---|
| 2026.02.20 | ₩33,934 | ₩33,987 | ₩33,907 | ₩33,907 | -0.08% | 2.5만 |
|---|
| 2026.02.19 | ₩33,941 | ₩33,961 | ₩33,921 | ₩33,947 | +0.02% | 1.8만 |
|---|
| 2026.02.18 | ₩33,931 | ₩33,987 | ₩33,907 | ₩33,934 | +0.01% | 1.9만 |
|---|
| 2026.02.17 | ₩33,907 | ₩33,961 | ₩33,894 | ₩33,947 | +0.12% | 1.5만 |
|---|
| 2026.02.13 | ₩33,947 | ₩33,954 | ₩33,881 | ₩33,934 | -0.04% | 2.9만 |
|---|
| 2026.02.12 | ₩33,882 | ₩33,974 | ₩33,882 | ₩33,961 | +0.23% | 2.1만 |
|---|
| 2026.02.11 | ₩33,867 | ₩33,894 | ₩33,854 | ₩33,881 | +0.04% | 3.2만 |
|---|
| 2026.02.10 | ₩33,854 | ₩33,907 | ₩33,854 | ₩33,894 | +0.12% | 4.7만 |
|---|
| 2026.02.09 | ₩33,840 | ₩33,854 | ₩33,814 | ₩33,840 | 0.00% | 4.1만 |
|---|
| 2026.02.06 | ₩33,827 | ₩33,854 | ₩33,820 | ₩33,820 | -0.02% | 1.9만 |
|---|
| 2026.02.05 | ₩33,827 | ₩33,867 | ₩33,787 | ₩33,834 | +0.02% | 2.8만 |
|---|
| 2026.02.04 | ₩33,762 | ₩33,800 | ₩33,762 | ₩33,774 | +0.04% | 2.3만 |
|---|
| 2026.02.03 | ₩33,720 | ₩33,760 | ₩33,720 | ₩33,742 | +0.06% | 3.5만 |
|---|
| 2026.02.02 | ₩33,747 | ₩33,774 | ₩33,707 | ₩33,747 | 0.00% | 4.5만 |
|---|
| 2026.01.30 | ₩33,774 | ₩33,800 | ₩33,747 | ₩33,787 | +0.04% | 1.1만 |
|---|
| 2026.01.29 | ₩33,760 | ₩33,774 | ₩33,720 | ₩33,760 | 0.00% | 1만 |
|---|
| 2026.01.28 | ₩33,747 | ₩33,784 | ₩33,720 | ₩33,774 | +0.08% | 2.5만 |
|---|
| 2026.01.27 | ₩33,734 | ₩33,760 | ₩33,667 | ₩33,760 | +0.08% | 1.7만 |
|---|
| 2026.01.26 | ₩33,727 | ₩33,747 | ₩33,707 | ₩33,714 | -0.04% | 6.3만 |
|---|
| 2026.01.23 | ₩33,707 | ₩33,734 | ₩33,694 | ₩33,716 | +0.03% | 9천 |
|---|
| 2026.01.22 | ₩33,687 | ₩33,734 | ₩33,680 | ₩33,700 | +0.04% | 5.1만 |
|---|
| 2026.01.21 | ₩33,667 | ₩33,707 | ₩33,647 | ₩33,688 | +0.06% | 3만 |
|---|
| 2026.01.20 | ₩33,667 | ₩33,734 | ₩33,640 | ₩33,680 | +0.04% | 2.5만 |
|---|
| 2026.01.16 | ₩33,734 | ₩33,760 | ₩33,707 | ₩33,714 | -0.06% | 1.6만 |
|---|
| 2026.01.15 | ₩33,707 | ₩33,747 | ₩33,707 | ₩33,747 | +0.12% | 1만 |
|---|
| 2026.01.14 | ₩33,692 | ₩33,720 | ₩33,680 | ₩33,714 | +0.06% | 7.5천 |
|---|
| 2026.01.13 | ₩33,680 | ₩33,720 | ₩33,667 | ₩33,674 | -0.02% | 14.1만 |
|---|
| 2026.01.12 | ₩33,667 | ₩33,774 | ₩33,658 | ₩33,707 | +0.12% | 4만 |
|---|
| 2026.01.09 | ₩33,680 | ₩33,694 | ₩33,667 | ₩33,680 | 0.00% | 1.6만 |
|---|
| 2026.01.08 | ₩33,614 | ₩33,680 | ₩33,614 | ₩33,667 | +0.16% | 4.6만 |
|---|
| 2026.01.07 | ₩33,627 | ₩33,700 | ₩33,627 | ₩33,700 | +0.22% | 1.4만 |
|---|
| 2026.01.06 | ₩33,560 | ₩33,614 | ₩33,553 | ₩33,600 | +0.12% | 2.2만 |
|---|
| 2026.01.05 | ₩33,493 | ₩33,600 | ₩33,493 | ₩33,587 | +0.28% | 1.7만 |
|---|
| 2026.01.02 | ₩33,520 | ₩33,533 | ₩33,507 | ₩33,527 | +0.02% | 2.5만 |
|---|
| 2025.12.31 | ₩33,480 | ₩33,507 | ₩33,480 | ₩33,493 | +0.04% | 1.8만 |
|---|
| 2025.12.30 | ₩33,467 | ₩33,507 | ₩33,453 | ₩33,493 | +0.08% | 3.7만 |
|---|
| 2025.12.29 | ₩33,467 | ₩33,507 | ₩33,453 | ₩33,481 | +0.04% | 1.5만 |
|---|
| 2025.12.26 | ₩33,480 | ₩33,493 | ₩33,427 | ₩33,453 | -0.08% | 3.9만 |
|---|
| 2025.12.24 | ₩33,453 | ₩33,473 | ₩33,433 | ₩33,460 | +0.02% | 2.3만 |
|---|
| 2025.12.23 | ₩33,427 | ₩33,453 | ₩33,427 | ₩33,435 | +0.02% | 1.9만 |
|---|
| 2025.12.22 | ₩33,520 | ₩33,547 | ₩33,507 | ₩33,515 | -0.02% | 4.2만 |
|---|
| 2025.12.19 | ₩33,508 | ₩33,547 | ₩33,493 | ₩33,533 | +0.08% | 5.7천 |
|---|
| 2025.12.18 | ₩33,507 | ₩33,573 | ₩33,453 | ₩33,573 | +0.20% | 4.6만 |
|---|
| 2025.12.17 | ₩33,493 | ₩33,560 | ₩33,467 | ₩33,560 | +0.20% | 3.2만 |
|---|
| 2025.12.16 | ₩33,480 | ₩33,533 | ₩33,467 | ₩33,533 | +0.16% | 1.7만 |
|---|
| 2025.12.15 | ₩33,507 | ₩33,520 | ₩33,480 | ₩33,496 | -0.03% | 8.6천 |
|---|
| 2025.12.12 | ₩33,468 | ₩33,493 | ₩33,467 | ₩33,487 | +0.06% | 8.6천 |
|---|
| 2025.12.11 | ₩33,480 | ₩33,520 | ₩33,480 | ₩33,520 | +0.12% | 2.8만 |
|---|
| 2025.12.10 | ₩33,480 | ₩33,493 | ₩33,440 | ₩33,473 | -0.02% | 1.3만 |
|---|
| 2025.12.09 | ₩33,467 | ₩33,468 | ₩33,453 | ₩33,467 | 0.00% | 1.9만 |
|---|
| 2025.12.08 | ₩33,467 | ₩33,480 | ₩33,400 | ₩33,455 | -0.04% | 2.1만 |
|---|
| 2025.12.05 | ₩33,480 | ₩33,507 | ₩33,413 | ₩33,457 | -0.07% | 2.6만 |
|---|
| 2025.12.04 | ₩33,453 | ₩33,520 | ₩33,453 | ₩33,507 | +0.16% | 9.3천 |
|---|
| 2025.12.03 | ₩33,493 | ₩33,547 | ₩33,493 | ₩33,493 | 0.00% | 3만 |
|---|
| 2025.12.02 | ₩33,493 | ₩33,520 | ₩33,433 | ₩33,493 | 0.00% | 1.9만 |
|---|
| 2025.12.01 | ₩33,507 | ₩33,533 | ₩33,500 | ₩33,507 | 0.00% | 6.9천 |
|---|
| 2025.11.28 | ₩33,493 | ₩33,533 | ₩33,493 | ₩33,520 | +0.08% | 1.8만 |
|---|
| 2025.11.26 | ₩33,533 | ₩33,607 | ₩33,533 | ₩33,591 | +0.17% | 1.3만 |
|---|
| 2025.11.25 | ₩33,560 | ₩33,600 | ₩33,507 | ₩33,584 | +0.07% | 1.6만 |
|---|
| 2025.11.24 | ₩33,533 | ₩33,560 | ₩33,480 | ₩33,560 | +0.08% | 1.2만 |
|---|
| 2025.11.21 | ₩33,547 | ₩33,600 | ₩33,493 | ₩33,533 | -0.04% | 2.3만 |
|---|
| 2025.11.20 | ₩33,511 | ₩33,547 | ₩33,493 | ₩33,533 | +0.07% | 1.6만 |
|---|
| 2025.11.19 | ₩33,547 | ₩33,573 | ₩33,513 | ₩33,540 | -0.02% | 1만 |
|---|
| 2025.11.18 | ₩33,573 | ₩33,573 | ₩33,520 | ₩33,547 | -0.08% | 9천 |
|---|
| 2025.11.17 | ₩33,529 | ₩34,695 | ₩33,493 | ₩33,493 | -0.11% | 3.9만 |
|---|
| 2025.11.14 | ₩33,587 | ₩33,587 | ₩33,533 | ₩33,544 | -0.13% | 1만 |
|---|
| 2025.11.13 | ₩33,573 | ₩33,627 | ₩33,552 | ₩33,627 | +0.16% | 1.2만 |
|---|
| 2025.11.12 | ₩33,533 | ₩33,614 | ₩33,531 | ₩33,587 | +0.16% | 1.2만 |
|---|
| 2025.11.11 | ₩33,528 | ₩33,827 | ₩33,520 | ₩33,787 | +0.77% | 5.7만 |
|---|
| 2025.11.10 | ₩33,520 | ₩33,547 | ₩33,493 | ₩33,520 | 0.00% | 1.1만 |
|---|
| 2025.11.07 | ₩33,507 | ₩33,547 | ₩33,467 | ₩33,513 | +0.02% | 1.5만 |
|---|
| 2025.11.06 | ₩33,515 | ₩33,521 | ₩33,467 | ₩33,507 | -0.02% | 1.2만 |
|---|
| 2025.11.05 | ₩33,453 | ₩33,493 | ₩33,440 | ₩33,440 | -0.04% | 2.6만 |
|---|
| 2025.11.04 | ₩33,520 | ₩33,547 | ₩33,493 | ₩33,513 | -0.02% | 2.1만 |
|---|
| 2025.11.03 | ₩33,467 | ₩33,480 | ₩33,440 | ₩33,453 | -0.04% | 1.9만 |
|---|
| 2025.10.31 | ₩33,627 | ₩33,652 | ₩33,587 | ₩33,614 | -0.04% | 1.6만 |
|---|
| 2025.10.30 | ₩33,579 | ₩33,627 | ₩33,547 | ₩33,627 | +0.14% | 1.1만 |
|---|
| 2025.10.29 | ₩33,620 | ₩33,640 | ₩33,587 | ₩33,587 | -0.10% | 7.6천 |
|---|
| 2025.10.28 | ₩33,654 | ₩33,667 | ₩33,573 | ₩33,654 | 0.00% | 3.5만 |
|---|
| 2025.10.27 | ₩33,607 | ₩33,667 | ₩33,607 | ₩33,634 | +0.08% | 4.7만 |
|---|
| 2025.10.24 | ₩33,651 | ₩33,667 | ₩33,600 | ₩33,647 | -0.01% | 4.9천 |
|---|
| 2025.10.23 | ₩33,654 | ₩33,680 | ₩33,627 | ₩33,666 | +0.04% | 1.9만 |
|---|
| 2025.10.22 | ₩33,654 | ₩33,680 | ₩33,648 | ₩33,680 | +0.08% | 9.6천 |
|---|
| 2025.10.21 | ₩33,640 | ₩33,667 | ₩33,573 | ₩33,642 | +0.00% | 3만 |
|---|
| 2025.10.20 | ₩33,635 | ₩33,667 | ₩33,600 | ₩33,654 | +0.06% | 1.5만 |
|---|
| 2025.10.17 | ₩33,627 | ₩33,654 | ₩33,614 | ₩33,654 | +0.08% | 1.7만 |
|---|
| 2025.10.16 | ₩33,654 | ₩33,654 | ₩33,560 | ₩33,627 | -0.08% | 2.3만 |
|---|
| 2025.10.15 | ₩33,567 | ₩33,654 | ₩33,547 | ₩33,627 | +0.18% | 5.1천 |
|---|
| 2025.10.14 | ₩33,587 | ₩33,624 | ₩33,573 | ₩33,594 | +0.02% | 1.2만 |
|---|
| 2025.10.13 | ₩33,573 | ₩33,627 | ₩33,560 | ₩33,614 | +0.12% | 2만 |
|---|
| 2025.10.10 | ₩33,573 | ₩33,627 | ₩33,547 | ₩33,571 | -0.01% | 2만 |
|---|