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 | ₩32,132 | ₩32,199 | ₩32,112 | ₩32,165 | +0.10% | 8.9만 |
| 2026.10.08 | ₩32,005 | ₩32,078 | ₩31,992 | ₩32,072 | +0.21% | 3.7만 |
| 2026.10.07 | ₩32,018 | ₩32,072 | ₩31,918 | ₩32,025 | +0.02% | 3.6만 |
| 2026.10.06 | ₩32,159 | ₩32,159 | ₩32,098 | ₩32,138 | -0.06% | 1.9만 |
| 2026.10.05 | ₩32,152 | ₩32,245 | ₩32,018 | ₩32,098 | -0.17% | 3.5만 |
| 2026.10.02 | ₩32,152 | ₩32,352 | ₩32,085 | ₩32,113 | -0.12% | 6.1만 |
| 2026.10.01 | ₩32,109 | ₩32,232 | ₩32,109 | ₩32,159 | +0.15% | 1.4만 |
| 2026.09.30 | ₩32,045 | ₩32,045 | ₩31,951 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩32,018 |
| -0.08% |
| 1.6만 |
| 2026.09.29 | ₩31,818 | ₩31,911 | ₩31,751 | ₩31,898 | +0.25% | 4만 |
|---|
| 2026.09.28 | ₩31,871 | ₩31,965 | ₩31,818 | ₩31,831 | -0.13% | 5.4만 |
|---|
| 2026.09.25 | ₩32,098 | ₩32,112 | ₩31,978 | ₩32,012 | -0.27% | 2.7만 |
|---|
| 2026.09.24 | ₩32,272 | ₩32,285 | ₩32,098 | ₩32,100 | -0.53% | 3.7만 |
|---|
| 2026.09.23 | ₩32,473 | ₩32,473 | ₩32,205 | ₩32,245 | -0.70% | 5.4만 |
|---|
| 2026.09.22 | ₩32,473 | ₩32,499 | ₩32,379 | ₩32,426 | -0.14% | 2.8만 |
|---|
| 2026.09.21 | ₩32,539 | ₩32,579 | ₩32,446 | ₩32,505 | -0.11% | 7.2만 |
|---|
| 2026.09.18 | ₩32,526 | ₩32,539 | ₩32,459 | ₩32,539 | +0.04% | 4.1만 |
|---|
| 2026.09.17 | ₩32,626 | ₩32,626 | ₩32,526 | ₩32,606 | -0.06% | 2.9만 |
|---|
| 2026.09.16 | ₩32,559 | ₩32,606 | ₩32,526 | ₩32,553 | -0.02% | 3만 |
|---|
| 2026.09.15 | ₩32,579 | ₩32,593 | ₩32,486 | ₩32,513 | -0.21% | 6.4만 |
|---|
| 2026.09.14 | ₩32,582 | ₩32,686 | ₩32,582 | ₩32,633 | +0.16% | 3.7만 |
|---|
| 2026.09.11 | ₩32,566 | ₩32,685 | ₩32,566 | ₩32,606 | +0.12% | 4.3만 |
|---|
| 2026.09.10 | ₩32,640 | ₩32,700 | ₩32,526 | ₩32,579 | -0.18% | 3만 |
|---|
| 2026.09.09 | ₩32,873 | ₩32,900 | ₩32,700 | ₩32,713 | -0.49% | 3.1만 |
|---|
| 2026.09.08 | ₩32,860 | ₩32,940 | ₩32,833 | ₩32,847 | -0.04% | 1.2만 |
|---|
| 2026.09.04 | ₩32,900 | ₩32,954 | ₩32,887 | ₩32,894 | -0.02% | 4.4만 |
|---|
| 2026.09.03 | ₩32,940 | ₩32,994 | ₩32,900 | ₩32,900 | -0.12% | 5.4만 |
|---|
| 2026.09.02 | ₩32,940 | ₩32,967 | ₩32,887 | ₩32,914 | -0.08% | 3.9만 |
|---|
| 2026.09.01 | ₩32,980 | ₩32,980 | ₩32,887 | ₩32,907 | -0.22% | 4.6만 |
|---|
| 2026.08.31 | ₩33,007 | ₩33,074 | ₩33,007 | ₩33,061 | +0.16% | 6.2만 |
|---|
| 2026.08.28 | ₩33,079 | ₩33,101 | ₩33,047 | ₩33,087 | +0.02% | 2.8만 |
|---|
| 2026.08.27 | ₩33,129 | ₩33,154 | ₩33,101 | ₩33,101 | -0.08% | 3.2만 |
|---|
| 2026.08.26 | ₩33,141 | ₩33,167 | ₩33,114 | ₩33,141 | 0.00% | 2.3만 |
|---|
| 2026.08.25 | ₩33,127 | ₩33,221 | ₩33,101 | ₩33,106 | -0.06% | 5.6만 |
|---|
| 2026.08.24 | ₩33,141 | ₩33,194 | ₩33,114 | ₩33,141 | 0.00% | 1.6만 |
|---|
| 2026.08.21 | ₩33,114 | ₩33,167 | ₩33,101 | ₩33,141 | +0.08% | 1.6만 |
|---|
| 2026.08.20 | ₩33,094 | ₩33,167 | ₩33,087 | ₩33,114 | +0.06% | 1.7만 |
|---|
| 2026.08.19 | ₩33,154 | ₩33,154 | ₩33,127 | ₩33,154 | 0.00% | 1만 |
|---|
| 2026.08.18 | ₩33,074 | ₩33,101 | ₩33,020 | ₩33,094 | +0.06% | 1.8만 |
|---|
| 2026.08.17 | ₩33,127 | ₩33,127 | ₩33,101 | ₩33,121 | -0.02% | 2.7만 |
|---|
| 2026.08.14 | ₩33,114 | ₩33,194 | ₩33,087 | ₩33,154 | +0.12% | 8.8만 |
|---|
| 2026.08.13 | ₩33,074 | ₩33,134 | ₩33,074 | ₩33,109 | +0.11% | 6.8천 |
|---|
| 2026.08.12 | ₩33,101 | ₩33,127 | ₩33,047 | ₩33,061 | -0.12% | 3만 |
|---|
| 2026.08.11 | ₩33,074 | ₩33,114 | ₩33,061 | ₩33,074 | 0.00% | 1.1만 |
|---|
| 2026.08.10 | ₩33,061 | ₩33,074 | ₩33,034 | ₩33,039 | -0.06% | 1.7만 |
|---|
| 2026.08.07 | ₩33,061 | ₩33,087 | ₩33,034 | ₩33,061 | 0.00% | 1.3만 |
|---|
| 2026.08.06 | ₩33,034 | ₩33,034 | ₩33,010 | ₩33,010 | -0.07% | 1.3만 |
|---|
| 2026.08.05 | ₩32,980 | ₩33,034 | ₩32,980 | ₩32,994 | +0.04% | 1.1만 |
|---|
| 2026.08.04 | ₩32,980 | ₩32,994 | ₩32,947 | ₩32,954 | -0.08% | 2.6만 |
|---|
| 2026.08.03 | ₩32,954 | ₩32,954 | ₩32,927 | ₩32,940 | -0.04% | 2만 |
|---|
| 2026.07.31 | ₩32,980 | ₩33,020 | ₩32,940 | ₩33,002 | +0.06% | 1.1만 |
|---|
| 2026.07.30 | ₩32,955 | ₩33,020 | ₩32,954 | ₩32,994 | +0.12% | 7.2천 |
|---|
| 2026.07.29 | ₩33,020 | ₩33,032 | ₩32,980 | ₩32,983 | -0.11% | 7.8천 |
|---|
| 2026.07.28 | ₩33,047 | ₩33,101 | ₩32,994 | ₩33,034 | -0.04% | 2.4만 |
|---|
| 2026.07.27 | ₩33,008 | ₩33,061 | ₩32,954 | ₩33,047 | +0.12% | 7만 |
|---|
| 2026.07.24 | ₩32,967 | ₩32,967 | ₩32,914 | ₩32,914 | -0.16% | 1.4만 |
|---|
| 2026.07.23 | ₩32,940 | ₩32,940 | ₩32,833 | ₩32,847 | -0.28% | 5.6천 |
|---|
| 2026.07.22 | ₩33,081 | ₩33,081 | ₩33,007 | ₩33,020 | -0.18% | 1.1만 |
|---|
| 2026.07.21 | ₩33,138 | ₩33,154 | ₩33,094 | ₩33,094 | -0.13% | 8.4천 |
|---|
| 2026.07.20 | ₩33,179 | ₩33,181 | ₩33,127 | ₩33,127 | -0.16% | 3.4만 |
|---|
| 2026.07.17 | ₩33,181 | ₩33,221 | ₩33,154 | ₩33,194 | +0.04% | 2만 |
|---|
| 2026.07.16 | ₩33,208 | ₩33,248 | ₩33,167 | ₩33,194 | -0.04% | 2.6만 |
|---|
| 2026.07.15 | ₩33,254 | ₩33,274 | ₩33,167 | ₩33,221 | -0.10% | 2.3만 |
|---|
| 2026.07.14 | ₩33,285 | ₩33,301 | ₩33,261 | ₩33,268 | -0.05% | 1.1만 |
|---|
| 2026.07.13 | ₩33,301 | ₩33,301 | ₩33,234 | ₩33,234 | -0.20% | 1.4만 |
|---|
| 2026.07.10 | ₩33,274 | ₩33,328 | ₩33,214 | ₩33,248 | -0.08% | 4.5만 |
|---|
| 2026.07.09 | ₩33,301 | ₩33,314 | ₩33,208 | ₩33,234 | -0.20% | 5.9만 |
|---|
| 2026.07.08 | ₩33,301 | ₩33,395 | ₩33,274 | ₩33,335 | +0.10% | 45.4만 |
|---|
| 2026.07.07 | ₩33,365 | ₩33,381 | ₩33,355 | ₩33,379 | +0.04% | 1.2만 |
|---|
| 2026.07.06 | ₩33,395 | ₩33,455 | ₩33,368 | ₩33,455 | +0.18% | 1만 |
|---|
| 2026.07.02 | ₩33,381 | ₩33,475 | ₩33,361 | ₩33,421 | +0.12% | 2.3만 |
|---|
| 2026.07.01 | ₩33,341 | ₩33,461 | ₩33,314 | ₩33,448 | +0.32% | 2.3만 |
|---|
| 2026.06.30 | ₩33,448 | ₩33,502 | ₩33,435 | ₩33,473 | +0.08% | 2.8만 |
|---|
| 2026.06.29 | ₩33,415 | ₩33,502 | ₩33,395 | ₩33,441 | +0.08% | 2.3만 |
|---|
| 2026.06.26 | ₩33,424 | ₩33,435 | ₩33,408 | ₩33,421 | -0.01% | 5천 |
|---|
| 2026.06.25 | ₩33,435 | ₩33,475 | ₩33,395 | ₩33,411 | -0.07% | 1.6만 |
|---|
| 2026.06.24 | ₩33,395 | ₩33,421 | ₩33,384 | ₩33,413 | +0.06% | 1.5만 |
|---|
| 2026.06.23 | ₩33,435 | ₩33,435 | ₩33,355 | ₩33,361 | -0.22% | 1.8만 |
|---|
| 2026.06.22 | ₩33,375 | ₩33,421 | ₩33,355 | ₩33,381 | +0.02% | 2만 |
|---|
| 2026.06.18 | ₩33,395 | ₩33,448 | ₩33,314 | ₩33,448 | +0.16% | 2.9만 |
|---|
| 2026.06.17 | ₩33,368 | ₩33,368 | ₩33,301 | ₩33,301 | -0.20% | 2만 |
|---|
| 2026.06.16 | ₩33,368 | ₩33,448 | ₩33,368 | ₩33,376 | +0.02% | 4.1만 |
|---|
| 2026.06.15 | ₩33,355 | ₩33,421 | ₩33,288 | ₩33,355 | 0.00% | 3.5만 |
|---|
| 2026.06.12 | ₩33,314 | ₩33,368 | ₩33,301 | ₩33,328 | +0.04% | 1.5만 |
|---|
| 2026.06.11 | ₩33,234 | ₩33,381 | ₩33,234 | ₩33,355 | +0.36% | 1.6만 |
|---|
| 2026.06.10 | ₩33,341 | ₩33,341 | ₩33,274 | ₩33,301 | -0.12% | 1.3만 |
|---|
| 2026.06.09 | ₩33,357 | ₩33,381 | ₩33,261 | ₩33,381 | +0.07% | 2.8만 |
|---|
| 2026.06.08 | ₩33,301 | ₩33,314 | ₩33,248 | ₩33,310 | +0.03% | 2.3만 |
|---|
| 2026.06.05 | ₩33,288 | ₩33,355 | ₩33,268 | ₩33,294 | +0.02% | 2.4만 |
|---|
| 2026.06.04 | ₩33,368 | ₩33,408 | ₩33,314 | ₩33,328 | -0.12% | 2.6만 |
|---|
| 2026.06.03 | ₩33,368 | ₩33,368 | ₩33,261 | ₩33,314 | -0.16% | 2만 |
|---|
| 2026.06.02 | ₩33,341 | ₩33,368 | ₩33,274 | ₩33,328 | -0.04% | 2.8만 |
|---|
| 2026.06.01 | ₩33,248 | ₩33,381 | ₩33,208 | ₩33,351 | +0.31% | 5.5만 |
|---|
| 2026.05.29 | ₩33,368 | ₩33,435 | ₩33,341 | ₩33,355 | -0.04% | 1.2만 |
|---|
| 2026.05.28 | ₩33,328 | ₩33,341 | ₩33,314 | ₩33,328 | 0.00% | 1.9만 |
|---|
| 2026.05.27 | ₩33,274 | ₩33,341 | ₩33,221 | ₩33,281 | +0.02% | 4.3만 |
|---|
| 2026.05.26 | ₩33,228 | ₩33,274 | ₩33,209 | ₩33,254 | +0.08% | 4.8만 |
|---|
| 2026.05.22 | ₩33,141 | ₩33,181 | ₩33,061 | ₩33,154 | +0.04% | 3.4만 |
|---|
| 2026.05.21 | ₩33,087 | ₩33,208 | ₩33,074 | ₩33,166 | +0.24% | 3.3만 |
|---|
| 2026.05.20 | ₩33,061 | ₩33,127 | ₩33,061 | ₩33,101 | +0.12% | 1.1만 |
|---|
| 2026.05.19 | ₩33,061 | ₩33,063 | ₩33,007 | ₩33,041 | -0.06% | 1.4만 |
|---|
| 2026.05.18 | ₩33,114 | ₩33,167 | ₩33,061 | ₩33,131 | +0.05% | 4.6만 |
|---|
| 2026.05.15 | ₩33,090 | ₩33,141 | ₩33,074 | ₩33,121 | +0.09% | 3만 |
|---|
| 2026.05.14 | ₩33,234 | ₩33,301 | ₩33,221 | ₩33,250 | +0.05% | 2.6만 |
|---|
| 2026.05.13 | ₩33,274 | ₩33,328 | ₩33,248 | ₩33,308 | +0.10% | 3.2만 |
|---|
| 2026.05.12 | ₩33,248 | ₩33,341 | ₩33,154 | ₩33,314 | +0.20% | 3.1만 |
|---|
| 2026.05.11 | ₩33,328 | ₩33,395 | ₩33,314 | ₩33,328 | 0.00% | 2.3만 |
|---|
| 2026.05.08 | ₩33,353 | ₩33,381 | ₩33,328 | ₩33,368 | +0.04% | 3.4만 |
|---|
| 2026.05.07 | ₩33,343 | ₩33,343 | ₩33,301 | ₩33,325 | -0.05% | 1만 |
|---|
| 2026.05.06 | ₩33,341 | ₩33,355 | ₩33,314 | ₩33,328 | -0.04% | 1.6만 |
|---|
| 2026.05.05 | ₩33,355 | ₩33,355 | ₩33,261 | ₩33,314 | -0.12% | 3.7만 |
|---|
| 2026.05.04 | ₩33,301 | ₩33,328 | ₩33,261 | ₩33,308 | +0.02% | 3.4만 |
|---|
| 2026.05.01 | ₩33,301 | ₩33,348 | ₩33,248 | ₩33,314 | +0.04% | 2.5만 |
|---|
| 2026.04.30 | ₩33,355 | ₩33,395 | ₩33,355 | ₩33,377 | +0.07% | 4.3천 |
|---|
| 2026.04.29 | ₩33,389 | ₩33,435 | ₩33,355 | ₩33,368 | -0.06% | 9.1천 |
|---|
| 2026.04.28 | ₩33,419 | ₩33,475 | ₩33,395 | ₩33,475 | +0.17% | 2.4만 |
|---|
| 2026.04.27 | ₩33,448 | ₩33,475 | ₩33,408 | ₩33,435 | -0.04% | 2.6만 |
|---|
| 2026.04.24 | ₩33,448 | ₩33,488 | ₩33,436 | ₩33,475 | +0.08% | 3.8만 |
|---|
| 2026.04.23 | ₩33,448 | ₩33,461 | ₩33,435 | ₩33,455 | +0.02% | 2.4만 |
|---|
| 2026.04.22 | ₩33,467 | ₩33,475 | ₩33,448 | ₩33,475 | +0.02% | 1.8만 |
|---|
| 2026.04.21 | ₩33,448 | ₩33,488 | ₩33,381 | ₩33,441 | -0.02% | 3.3만 |
|---|
| 2026.04.20 | ₩33,461 | ₩33,488 | ₩33,461 | ₩33,468 | +0.02% | 1.1만 |
|---|
| 2026.04.17 | ₩33,459 | ₩33,502 | ₩33,448 | ₩33,461 | +0.01% | 2.5만 |
|---|
| 2026.04.16 | ₩33,401 | ₩33,421 | ₩33,368 | ₩33,421 | +0.06% | 3.5만 |
|---|
| 2026.04.15 | ₩33,421 | ₩33,435 | ₩33,375 | ₩33,403 | -0.06% | 1.7만 |
|---|
| 2026.04.14 | ₩33,408 | ₩33,461 | ₩33,368 | ₩33,448 | +0.12% | 3.9만 |
|---|
| 2026.04.13 | ₩33,395 | ₩33,461 | ₩33,395 | ₩33,461 | +0.20% | 3.5만 |
|---|
| 2026.04.10 | ₩33,408 | ₩33,461 | ₩33,368 | ₩33,381 | -0.08% | 4.5만 |
|---|
| 2026.04.09 | ₩33,395 | ₩33,475 | ₩33,355 | ₩33,440 | +0.14% | 1.6만 |
|---|
| 2026.04.08 | ₩33,432 | ₩33,461 | ₩33,381 | ₩33,381 | -0.15% | 1.5만 |
|---|
| 2026.04.07 | ₩33,254 | ₩33,328 | ₩33,248 | ₩33,313 | +0.18% | 3.5만 |
|---|
| 2026.04.06 | ₩33,234 | ₩33,314 | ₩33,234 | ₩33,254 | +0.06% | 2.5만 |
|---|
| 2026.04.02 | ₩33,221 | ₩33,288 | ₩33,221 | ₩33,274 | +0.16% | 1.3만 |
|---|
| 2026.04.01 | ₩33,194 | ₩33,261 | ₩33,181 | ₩33,234 | +0.12% | 1.8만 |
|---|
| 2026.03.31 | ₩33,234 | ₩33,274 | ₩33,208 | ₩33,261 | +0.08% | 1.4만 |
|---|
| 2026.03.30 | ₩33,181 | ₩33,221 | ₩33,154 | ₩33,154 | -0.08% | 4만 |
|---|
| 2026.03.27 | ₩33,074 | ₩33,194 | ₩33,074 | ₩33,181 | +0.32% | 3.6만 |
|---|
| 2026.03.26 | ₩33,154 | ₩33,167 | ₩33,101 | ₩33,141 | -0.04% | 1.6만 |
|---|
| 2026.03.25 | ₩33,154 | ₩33,234 | ₩33,114 | ₩33,234 | +0.24% | 3.3만 |
|---|
| 2026.03.24 | ₩33,314 | ₩33,314 | ₩33,121 | ₩33,141 | -0.52% | 2.3만 |
|---|
| 2026.03.23 | ₩33,328 | ₩33,368 | ₩33,254 | ₩33,328 | 0.00% | 5.4만 |
|---|
| 2026.03.20 | ₩33,435 | ₩33,475 | ₩33,301 | ₩33,328 | -0.32% | 1.9만 |
|---|
| 2026.03.19 | ₩33,528 | ₩33,595 | ₩33,475 | ₩33,475 | -0.16% | 6.8천 |
|---|
| 2026.03.18 | ₩33,568 | ₩33,635 | ₩33,475 | ₩33,568 | 0.00% | 2.8만 |
|---|
| 2026.03.17 | ₩33,556 | ₩33,602 | ₩33,555 | ₩33,595 | +0.12% | 1.3만 |
|---|
| 2026.03.16 | ₩33,615 | ₩33,622 | ₩33,582 | ₩33,595 | -0.06% | 1.3만 |
|---|
| 2026.03.13 | ₩33,568 | ₩33,588 | ₩33,515 | ₩33,588 | +0.06% | 2.3만 |
|---|
| 2026.03.12 | ₩33,635 | ₩33,649 | ₩33,515 | ₩33,528 | -0.32% | 3만 |
|---|
| 2026.03.11 | ₩33,669 | ₩33,702 | ₩33,622 | ₩33,635 | -0.10% | 1.3만 |
|---|
| 2026.03.10 | ₩33,729 | ₩33,761 | ₩33,689 | ₩33,702 | -0.08% | 1.2만 |
|---|
| 2026.03.09 | ₩33,675 | ₩33,755 | ₩33,649 | ₩33,689 | +0.04% | 2.8만 |
|---|
| 2026.03.06 | ₩33,715 | ₩33,751 | ₩33,703 | ₩33,729 | +0.04% | 1.3만 |
|---|
| 2026.03.05 | ₩33,729 | ₩33,782 | ₩33,729 | ₩33,755 | +0.08% | 2.2만 |
|---|
| 2026.03.04 | ₩33,796 | ₩33,822 | ₩33,702 | ₩33,775 | -0.06% | 2.9만 |
|---|
| 2026.03.03 | ₩33,796 | ₩33,822 | ₩33,729 | ₩33,782 | -0.04% | 3.9만 |
|---|
| 2026.03.02 | ₩33,889 | ₩33,969 | ₩33,876 | ₩33,929 | +0.12% | 2.9만 |
|---|
| 2026.02.27 | ₩34,036 | ₩34,049 | ₩34,023 | ₩34,023 | -0.04% | 1.8만 |
|---|
| 2026.02.26 | ₩34,036 | ₩34,049 | ₩33,983 | ₩34,023 | -0.04% | 1.9만 |
|---|
| 2026.02.25 | ₩33,996 | ₩34,063 | ₩33,983 | ₩34,023 | +0.08% | 2.6만 |
|---|
| 2026.02.24 | ₩33,969 | ₩34,049 | ₩33,969 | ₩34,019 | +0.15% | 1.3만 |
|---|
| 2026.02.23 | ₩33,983 | ₩34,036 | ₩33,969 | ₩33,996 | +0.04% | 2.9만 |
|---|
| 2026.02.20 | ₩33,969 | ₩34,023 | ₩33,943 | ₩33,943 | -0.08% | 2.5만 |
|---|
| 2026.02.19 | ₩33,976 | ₩33,996 | ₩33,956 | ₩33,983 | +0.02% | 1.8만 |
|---|
| 2026.02.18 | ₩33,967 | ₩34,023 | ₩33,943 | ₩33,969 | +0.01% | 1.9만 |
|---|
| 2026.02.17 | ₩33,943 | ₩33,996 | ₩33,929 | ₩33,983 | +0.12% | 1.5만 |
|---|
| 2026.02.13 | ₩33,983 | ₩33,989 | ₩33,916 | ₩33,969 | -0.04% | 2.9만 |
|---|
| 2026.02.12 | ₩33,917 | ₩34,009 | ₩33,917 | ₩33,996 | +0.23% | 2.1만 |
|---|
| 2026.02.11 | ₩33,902 | ₩33,929 | ₩33,889 | ₩33,916 | +0.04% | 3.2만 |
|---|
| 2026.02.10 | ₩33,889 | ₩33,943 | ₩33,889 | ₩33,929 | +0.12% | 4.7만 |
|---|
| 2026.02.09 | ₩33,876 | ₩33,889 | ₩33,849 | ₩33,876 | 0.00% | 4.1만 |
|---|
| 2026.02.06 | ₩33,862 | ₩33,889 | ₩33,856 | ₩33,856 | -0.02% | 1.9만 |
|---|
| 2026.02.05 | ₩33,862 | ₩33,902 | ₩33,822 | ₩33,869 | +0.02% | 2.8만 |
|---|
| 2026.02.04 | ₩33,797 | ₩33,836 | ₩33,797 | ₩33,809 | +0.04% | 2.3만 |
|---|
| 2026.02.03 | ₩33,755 | ₩33,796 | ₩33,755 | ₩33,777 | +0.06% | 3.5만 |
|---|
| 2026.02.02 | ₩33,782 | ₩33,809 | ₩33,742 | ₩33,782 | 0.00% | 4.5만 |
|---|
| 2026.01.30 | ₩33,809 | ₩33,836 | ₩33,782 | ₩33,822 | +0.04% | 1.1만 |
|---|
| 2026.01.29 | ₩33,796 | ₩33,809 | ₩33,755 | ₩33,796 | 0.00% | 1만 |
|---|
| 2026.01.28 | ₩33,782 | ₩33,820 | ₩33,755 | ₩33,809 | +0.08% | 2.5만 |
|---|
| 2026.01.27 | ₩33,769 | ₩33,796 | ₩33,702 | ₩33,796 | +0.08% | 1.7만 |
|---|
| 2026.01.26 | ₩33,762 | ₩33,782 | ₩33,742 | ₩33,749 | -0.04% | 6.3만 |
|---|
| 2026.01.23 | ₩33,742 | ₩33,769 | ₩33,729 | ₩33,751 | +0.03% | 9천 |
|---|
| 2026.01.22 | ₩33,722 | ₩33,769 | ₩33,715 | ₩33,735 | +0.04% | 5.1만 |
|---|
| 2026.01.21 | ₩33,702 | ₩33,742 | ₩33,682 | ₩33,723 | +0.06% | 3만 |
|---|
| 2026.01.20 | ₩33,702 | ₩33,769 | ₩33,675 | ₩33,715 | +0.04% | 2.5만 |
|---|
| 2026.01.16 | ₩33,769 | ₩33,796 | ₩33,742 | ₩33,749 | -0.06% | 1.6만 |
|---|
| 2026.01.15 | ₩33,742 | ₩33,782 | ₩33,742 | ₩33,782 | +0.12% | 1만 |
|---|
| 2026.01.14 | ₩33,727 | ₩33,755 | ₩33,715 | ₩33,749 | +0.06% | 7.5천 |
|---|
| 2026.01.13 | ₩33,715 | ₩33,755 | ₩33,702 | ₩33,709 | -0.02% | 14.1만 |
|---|
| 2026.01.12 | ₩33,702 | ₩33,809 | ₩33,693 | ₩33,742 | +0.12% | 4만 |
|---|
| 2026.01.09 | ₩33,715 | ₩33,729 | ₩33,702 | ₩33,715 | 0.00% | 1.6만 |
|---|
| 2026.01.08 | ₩33,649 | ₩33,715 | ₩33,649 | ₩33,702 | +0.16% | 4.6만 |
|---|
| 2026.01.07 | ₩33,662 | ₩33,735 | ₩33,662 | ₩33,735 | +0.22% | 1.4만 |
|---|
| 2026.01.06 | ₩33,595 | ₩33,649 | ₩33,588 | ₩33,635 | +0.12% | 2.2만 |
|---|
| 2026.01.05 | ₩33,528 | ₩33,635 | ₩33,528 | ₩33,622 | +0.28% | 1.7만 |
|---|
| 2026.01.02 | ₩33,555 | ₩33,568 | ₩33,542 | ₩33,562 | +0.02% | 2.5만 |
|---|
| 2025.12.31 | ₩33,515 | ₩33,542 | ₩33,515 | ₩33,528 | +0.04% | 1.8만 |
|---|
| 2025.12.30 | ₩33,502 | ₩33,542 | ₩33,488 | ₩33,528 | +0.08% | 3.7만 |
|---|
| 2025.12.29 | ₩33,502 | ₩33,542 | ₩33,488 | ₩33,516 | +0.04% | 1.5만 |
|---|
| 2025.12.26 | ₩33,515 | ₩33,528 | ₩33,461 | ₩33,488 | -0.08% | 3.9만 |
|---|
| 2025.12.24 | ₩33,488 | ₩33,508 | ₩33,468 | ₩33,495 | +0.02% | 2.3만 |
|---|
| 2025.12.23 | ₩33,461 | ₩33,488 | ₩33,461 | ₩33,469 | +0.02% | 1.9만 |
|---|
| 2025.12.22 | ₩33,555 | ₩33,582 | ₩33,542 | ₩33,550 | -0.02% | 4.2만 |
|---|
| 2025.12.19 | ₩33,543 | ₩33,582 | ₩33,528 | ₩33,568 | +0.08% | 5.7천 |
|---|
| 2025.12.18 | ₩33,542 | ₩33,608 | ₩33,488 | ₩33,608 | +0.20% | 4.6만 |
|---|
| 2025.12.17 | ₩33,528 | ₩33,595 | ₩33,502 | ₩33,595 | +0.20% | 3.2만 |
|---|
| 2025.12.16 | ₩33,515 | ₩33,568 | ₩33,502 | ₩33,568 | +0.16% | 1.7만 |
|---|
| 2025.12.15 | ₩33,542 | ₩33,555 | ₩33,515 | ₩33,531 | -0.03% | 8.6천 |
|---|
| 2025.12.12 | ₩33,503 | ₩33,528 | ₩33,502 | ₩33,522 | +0.06% | 8.6천 |
|---|
| 2025.12.11 | ₩33,515 | ₩33,555 | ₩33,515 | ₩33,555 | +0.12% | 2.8만 |
|---|
| 2025.12.10 | ₩33,515 | ₩33,528 | ₩33,475 | ₩33,508 | -0.02% | 1.3만 |
|---|
| 2025.12.09 | ₩33,502 | ₩33,503 | ₩33,488 | ₩33,502 | 0.00% | 1.9만 |
|---|
| 2025.12.08 | ₩33,502 | ₩33,515 | ₩33,435 | ₩33,490 | -0.04% | 2.1만 |
|---|
| 2025.12.05 | ₩33,515 | ₩33,542 | ₩33,448 | ₩33,492 | -0.07% | 2.6만 |
|---|
| 2025.12.04 | ₩33,488 | ₩33,555 | ₩33,488 | ₩33,542 | +0.16% | 9.3천 |
|---|
| 2025.12.03 | ₩33,528 | ₩33,582 | ₩33,528 | ₩33,528 | 0.00% | 3만 |
|---|
| 2025.12.02 | ₩33,528 | ₩33,555 | ₩33,468 | ₩33,528 | 0.00% | 1.9만 |
|---|
| 2025.12.01 | ₩33,542 | ₩33,568 | ₩33,535 | ₩33,542 | 0.00% | 6.9천 |
|---|
| 2025.11.28 | ₩33,528 | ₩33,568 | ₩33,528 | ₩33,555 | +0.08% | 1.8만 |
|---|
| 2025.11.26 | ₩33,568 | ₩33,642 | ₩33,568 | ₩33,626 | +0.17% | 1.3만 |
|---|
| 2025.11.25 | ₩33,595 | ₩33,635 | ₩33,542 | ₩33,619 | +0.07% | 1.6만 |
|---|
| 2025.11.24 | ₩33,568 | ₩33,595 | ₩33,515 | ₩33,595 | +0.08% | 1.2만 |
|---|
| 2025.11.21 | ₩33,582 | ₩33,635 | ₩33,528 | ₩33,568 | -0.04% | 2.3만 |
|---|
| 2025.11.20 | ₩33,546 | ₩33,582 | ₩33,528 | ₩33,568 | +0.07% | 1.6만 |
|---|
| 2025.11.19 | ₩33,582 | ₩33,608 | ₩33,548 | ₩33,575 | -0.02% | 1만 |
|---|
| 2025.11.18 | ₩33,608 | ₩33,608 | ₩33,555 | ₩33,582 | -0.08% | 9천 |
|---|
| 2025.11.17 | ₩33,564 | ₩34,731 | ₩33,528 | ₩33,528 | -0.11% | 3.9만 |
|---|
| 2025.11.14 | ₩33,622 | ₩33,622 | ₩33,568 | ₩33,579 | -0.13% | 1만 |
|---|
| 2025.11.13 | ₩33,608 | ₩33,662 | ₩33,587 | ₩33,662 | +0.16% | 1.2만 |
|---|
| 2025.11.12 | ₩33,568 | ₩33,649 | ₩33,566 | ₩33,622 | +0.16% | 1.2만 |
|---|
| 2025.11.11 | ₩33,563 | ₩33,862 | ₩33,555 | ₩33,822 | +0.77% | 5.7만 |
|---|
| 2025.11.10 | ₩33,555 | ₩33,582 | ₩33,528 | ₩33,555 | 0.00% | 1.1만 |
|---|
| 2025.11.07 | ₩33,542 | ₩33,582 | ₩33,502 | ₩33,548 | +0.02% | 1.5만 |
|---|
| 2025.11.06 | ₩33,550 | ₩33,556 | ₩33,502 | ₩33,542 | -0.02% | 1.2만 |
|---|
| 2025.11.05 | ₩33,488 | ₩33,528 | ₩33,475 | ₩33,475 | -0.04% | 2.6만 |
|---|
| 2025.11.04 | ₩33,555 | ₩33,582 | ₩33,528 | ₩33,548 | -0.02% | 2.1만 |
|---|
| 2025.11.03 | ₩33,502 | ₩33,515 | ₩33,475 | ₩33,488 | -0.04% | 1.9만 |
|---|
| 2025.10.31 | ₩33,662 | ₩33,687 | ₩33,622 | ₩33,649 | -0.04% | 1.6만 |
|---|
| 2025.10.30 | ₩33,614 | ₩33,662 | ₩33,582 | ₩33,662 | +0.14% | 1.1만 |
|---|
| 2025.10.29 | ₩33,655 | ₩33,675 | ₩33,622 | ₩33,622 | -0.10% | 7.6천 |
|---|
| 2025.10.28 | ₩33,689 | ₩33,702 | ₩33,608 | ₩33,689 | 0.00% | 3.5만 |
|---|
| 2025.10.27 | ₩33,642 | ₩33,702 | ₩33,642 | ₩33,669 | +0.08% | 4.7만 |
|---|
| 2025.10.24 | ₩33,686 | ₩33,702 | ₩33,635 | ₩33,682 | -0.01% | 4.9천 |
|---|
| 2025.10.23 | ₩33,689 | ₩33,715 | ₩33,662 | ₩33,701 | +0.04% | 1.9만 |
|---|
| 2025.10.22 | ₩33,689 | ₩33,715 | ₩33,683 | ₩33,715 | +0.08% | 9.6천 |
|---|
| 2025.10.21 | ₩33,675 | ₩33,702 | ₩33,608 | ₩33,677 | +0.00% | 3만 |
|---|
| 2025.10.20 | ₩33,670 | ₩33,702 | ₩33,635 | ₩33,689 | +0.06% | 1.5만 |
|---|
| 2025.10.17 | ₩33,662 | ₩33,689 | ₩33,649 | ₩33,689 | +0.08% | 1.7만 |
|---|
| 2025.10.16 | ₩33,689 | ₩33,689 | ₩33,595 | ₩33,662 | -0.08% | 2.3만 |
|---|
| 2025.10.15 | ₩33,602 | ₩33,689 | ₩33,582 | ₩33,662 | +0.18% | 5.1천 |
|---|
| 2025.10.14 | ₩33,622 | ₩33,659 | ₩33,608 | ₩33,628 | +0.02% | 1.2만 |
|---|
| 2025.10.13 | ₩33,608 | ₩33,662 | ₩33,595 | ₩33,649 | +0.12% | 2만 |
|---|
| 2025.10.10 | ₩33,608 | ₩33,662 | ₩33,582 | ₩33,606 | -0.01% | 2만 |
|---|