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 | ₩32,078 | ₩32,145 | ₩32,058 | ₩32,111 | +0.10% | 8.9만 |
| 2026.10.08 | ₩31,951 | ₩32,025 | ₩31,938 | ₩32,018 | +0.21% | 3.7만 |
| 2026.10.07 | ₩31,965 | ₩32,018 | ₩31,865 | ₩31,971 | +0.02% | 3.6만 |
| 2026.10.06 | ₩32,105 | ₩32,105 | ₩32,045 | ₩32,085 | -0.06% | 1.9만 |
| 2026.10.05 | ₩32,098 | ₩32,191 | ₩31,965 | ₩32,045 | -0.17% | 3.5만 |
| 2026.10.02 | ₩32,098 | ₩32,298 | ₩32,031 | ₩32,059 | -0.12% | 6.1만 |
| 2026.10.01 | ₩32,055 | ₩32,178 | ₩32,055 | ₩32,105 | +0.15% | 1.4만 |
| 2026.09.30 | ₩31,991 | ₩31,991 | ₩31,898 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩31,965 |
| -0.08% |
| 1.6만 |
| 2026.09.29 | ₩31,764 | ₩31,858 | ₩31,698 | ₩31,844 | +0.25% | 4만 |
|---|
| 2026.09.28 | ₩31,818 | ₩31,911 | ₩31,764 | ₩31,778 | -0.13% | 5.4만 |
|---|
| 2026.09.25 | ₩32,045 | ₩32,058 | ₩31,925 | ₩31,958 | -0.27% | 2.7만 |
|---|
| 2026.09.24 | ₩32,218 | ₩32,231 | ₩32,045 | ₩32,046 | -0.53% | 3.7만 |
|---|
| 2026.09.23 | ₩32,418 | ₩32,418 | ₩32,151 | ₩32,191 | -0.70% | 5.4만 |
|---|
| 2026.09.22 | ₩32,418 | ₩32,445 | ₩32,325 | ₩32,371 | -0.14% | 2.8만 |
|---|
| 2026.09.21 | ₩32,485 | ₩32,525 | ₩32,391 | ₩32,450 | -0.11% | 7.2만 |
|---|
| 2026.09.18 | ₩32,472 | ₩32,485 | ₩32,405 | ₩32,485 | +0.04% | 4.1만 |
|---|
| 2026.09.17 | ₩32,572 | ₩32,572 | ₩32,472 | ₩32,552 | -0.06% | 2.9만 |
|---|
| 2026.09.16 | ₩32,505 | ₩32,552 | ₩32,472 | ₩32,498 | -0.02% | 3만 |
|---|
| 2026.09.15 | ₩32,525 | ₩32,538 | ₩32,431 | ₩32,458 | -0.21% | 6.4만 |
|---|
| 2026.09.14 | ₩32,528 | ₩32,632 | ₩32,528 | ₩32,578 | +0.16% | 3.7만 |
|---|
| 2026.09.11 | ₩32,512 | ₩32,630 | ₩32,512 | ₩32,552 | +0.12% | 4.3만 |
|---|
| 2026.09.10 | ₩32,585 | ₩32,645 | ₩32,472 | ₩32,525 | -0.18% | 3만 |
|---|
| 2026.09.09 | ₩32,818 | ₩32,845 | ₩32,645 | ₩32,658 | -0.49% | 3.1만 |
|---|
| 2026.09.08 | ₩32,805 | ₩32,885 | ₩32,778 | ₩32,792 | -0.04% | 1.2만 |
|---|
| 2026.09.04 | ₩32,845 | ₩32,898 | ₩32,832 | ₩32,838 | -0.02% | 4.4만 |
|---|
| 2026.09.03 | ₩32,885 | ₩32,938 | ₩32,845 | ₩32,845 | -0.12% | 5.4만 |
|---|
| 2026.09.02 | ₩32,885 | ₩32,912 | ₩32,832 | ₩32,858 | -0.08% | 3.9만 |
|---|
| 2026.09.01 | ₩32,925 | ₩32,925 | ₩32,832 | ₩32,852 | -0.22% | 4.6만 |
|---|
| 2026.08.31 | ₩32,952 | ₩33,018 | ₩32,952 | ₩33,005 | +0.16% | 6.2만 |
|---|
| 2026.08.28 | ₩33,024 | ₩33,045 | ₩32,992 | ₩33,032 | +0.02% | 2.8만 |
|---|
| 2026.08.27 | ₩33,073 | ₩33,099 | ₩33,045 | ₩33,045 | -0.08% | 3.2만 |
|---|
| 2026.08.26 | ₩33,085 | ₩33,112 | ₩33,059 | ₩33,085 | 0.00% | 2.3만 |
|---|
| 2026.08.25 | ₩33,072 | ₩33,165 | ₩33,045 | ₩33,050 | -0.06% | 5.6만 |
|---|
| 2026.08.24 | ₩33,085 | ₩33,139 | ₩33,059 | ₩33,085 | 0.00% | 1.6만 |
|---|
| 2026.08.21 | ₩33,059 | ₩33,112 | ₩33,045 | ₩33,085 | +0.08% | 1.6만 |
|---|
| 2026.08.20 | ₩33,038 | ₩33,112 | ₩33,032 | ₩33,059 | +0.06% | 1.7만 |
|---|
| 2026.08.19 | ₩33,099 | ₩33,099 | ₩33,072 | ₩33,099 | 0.00% | 1만 |
|---|
| 2026.08.18 | ₩33,018 | ₩33,045 | ₩32,965 | ₩33,038 | +0.06% | 1.8만 |
|---|
| 2026.08.17 | ₩33,072 | ₩33,072 | ₩33,045 | ₩33,065 | -0.02% | 2.7만 |
|---|
| 2026.08.14 | ₩33,059 | ₩33,139 | ₩33,032 | ₩33,099 | +0.12% | 8.8만 |
|---|
| 2026.08.13 | ₩33,018 | ₩33,079 | ₩33,018 | ₩33,053 | +0.11% | 6.8천 |
|---|
| 2026.08.12 | ₩33,045 | ₩33,072 | ₩32,992 | ₩33,005 | -0.12% | 3만 |
|---|
| 2026.08.11 | ₩33,018 | ₩33,059 | ₩33,005 | ₩33,018 | 0.00% | 1.1만 |
|---|
| 2026.08.10 | ₩33,005 | ₩33,018 | ₩32,978 | ₩32,984 | -0.06% | 1.7만 |
|---|
| 2026.08.07 | ₩33,005 | ₩33,032 | ₩32,978 | ₩33,005 | 0.00% | 1.3만 |
|---|
| 2026.08.06 | ₩32,978 | ₩32,978 | ₩32,954 | ₩32,954 | -0.07% | 1.3만 |
|---|
| 2026.08.05 | ₩32,925 | ₩32,978 | ₩32,925 | ₩32,938 | +0.04% | 1.1만 |
|---|
| 2026.08.04 | ₩32,925 | ₩32,938 | ₩32,892 | ₩32,898 | -0.08% | 2.6만 |
|---|
| 2026.08.03 | ₩32,898 | ₩32,898 | ₩32,872 | ₩32,885 | -0.04% | 2만 |
|---|
| 2026.07.31 | ₩32,925 | ₩32,965 | ₩32,885 | ₩32,946 | +0.06% | 1.1만 |
|---|
| 2026.07.30 | ₩32,900 | ₩32,965 | ₩32,898 | ₩32,938 | +0.12% | 7.2천 |
|---|
| 2026.07.29 | ₩32,965 | ₩32,977 | ₩32,925 | ₩32,928 | -0.11% | 7.8천 |
|---|
| 2026.07.28 | ₩32,992 | ₩33,045 | ₩32,938 | ₩32,978 | -0.04% | 2.4만 |
|---|
| 2026.07.27 | ₩32,953 | ₩33,005 | ₩32,898 | ₩32,992 | +0.12% | 7만 |
|---|
| 2026.07.24 | ₩32,912 | ₩32,912 | ₩32,858 | ₩32,858 | -0.16% | 1.4만 |
|---|
| 2026.07.23 | ₩32,885 | ₩32,885 | ₩32,778 | ₩32,792 | -0.28% | 5.6천 |
|---|
| 2026.07.22 | ₩33,025 | ₩33,025 | ₩32,952 | ₩32,965 | -0.18% | 1.1만 |
|---|
| 2026.07.21 | ₩33,083 | ₩33,099 | ₩33,038 | ₩33,038 | -0.13% | 8.4천 |
|---|
| 2026.07.20 | ₩33,124 | ₩33,125 | ₩33,072 | ₩33,072 | -0.16% | 3.4만 |
|---|
| 2026.07.17 | ₩33,125 | ₩33,165 | ₩33,099 | ₩33,139 | +0.04% | 2만 |
|---|
| 2026.07.16 | ₩33,152 | ₩33,192 | ₩33,112 | ₩33,139 | -0.04% | 2.6만 |
|---|
| 2026.07.15 | ₩33,199 | ₩33,219 | ₩33,112 | ₩33,165 | -0.10% | 2.3만 |
|---|
| 2026.07.14 | ₩33,229 | ₩33,245 | ₩33,205 | ₩33,212 | -0.05% | 1.1만 |
|---|
| 2026.07.13 | ₩33,245 | ₩33,245 | ₩33,179 | ₩33,179 | -0.20% | 1.4만 |
|---|
| 2026.07.10 | ₩33,219 | ₩33,272 | ₩33,159 | ₩33,192 | -0.08% | 4.5만 |
|---|
| 2026.07.09 | ₩33,245 | ₩33,259 | ₩33,152 | ₩33,179 | -0.20% | 5.9만 |
|---|
| 2026.07.08 | ₩33,245 | ₩33,339 | ₩33,219 | ₩33,279 | +0.10% | 45.4만 |
|---|
| 2026.07.07 | ₩33,309 | ₩33,325 | ₩33,299 | ₩33,323 | +0.04% | 1.2만 |
|---|
| 2026.07.06 | ₩33,339 | ₩33,399 | ₩33,312 | ₩33,399 | +0.18% | 1만 |
|---|
| 2026.07.02 | ₩33,325 | ₩33,419 | ₩33,305 | ₩33,365 | +0.12% | 2.3만 |
|---|
| 2026.07.01 | ₩33,285 | ₩33,405 | ₩33,259 | ₩33,392 | +0.32% | 2.3만 |
|---|
| 2026.06.30 | ₩33,392 | ₩33,445 | ₩33,379 | ₩33,417 | +0.08% | 2.8만 |
|---|
| 2026.06.29 | ₩33,359 | ₩33,445 | ₩33,339 | ₩33,385 | +0.08% | 2.3만 |
|---|
| 2026.06.26 | ₩33,368 | ₩33,379 | ₩33,352 | ₩33,365 | -0.01% | 5천 |
|---|
| 2026.06.25 | ₩33,379 | ₩33,419 | ₩33,339 | ₩33,355 | -0.07% | 1.6만 |
|---|
| 2026.06.24 | ₩33,339 | ₩33,365 | ₩33,328 | ₩33,357 | +0.06% | 1.5만 |
|---|
| 2026.06.23 | ₩33,379 | ₩33,379 | ₩33,299 | ₩33,305 | -0.22% | 1.8만 |
|---|
| 2026.06.22 | ₩33,319 | ₩33,365 | ₩33,299 | ₩33,325 | +0.02% | 2만 |
|---|
| 2026.06.18 | ₩33,339 | ₩33,392 | ₩33,259 | ₩33,392 | +0.16% | 2.9만 |
|---|
| 2026.06.17 | ₩33,312 | ₩33,312 | ₩33,245 | ₩33,245 | -0.20% | 2만 |
|---|
| 2026.06.16 | ₩33,312 | ₩33,392 | ₩33,312 | ₩33,320 | +0.02% | 4.1만 |
|---|
| 2026.06.15 | ₩33,299 | ₩33,365 | ₩33,232 | ₩33,299 | 0.00% | 3.5만 |
|---|
| 2026.06.12 | ₩33,259 | ₩33,312 | ₩33,245 | ₩33,272 | +0.04% | 1.5만 |
|---|
| 2026.06.11 | ₩33,179 | ₩33,325 | ₩33,179 | ₩33,299 | +0.36% | 1.6만 |
|---|
| 2026.06.10 | ₩33,285 | ₩33,285 | ₩33,219 | ₩33,245 | -0.12% | 1.3만 |
|---|
| 2026.06.09 | ₩33,301 | ₩33,325 | ₩33,205 | ₩33,325 | +0.07% | 2.8만 |
|---|
| 2026.06.08 | ₩33,245 | ₩33,259 | ₩33,192 | ₩33,255 | +0.03% | 2.3만 |
|---|
| 2026.06.05 | ₩33,232 | ₩33,299 | ₩33,212 | ₩33,239 | +0.02% | 2.4만 |
|---|
| 2026.06.04 | ₩33,312 | ₩33,352 | ₩33,259 | ₩33,272 | -0.12% | 2.6만 |
|---|
| 2026.06.03 | ₩33,312 | ₩33,312 | ₩33,205 | ₩33,259 | -0.16% | 2만 |
|---|
| 2026.06.02 | ₩33,285 | ₩33,312 | ₩33,219 | ₩33,272 | -0.04% | 2.8만 |
|---|
| 2026.06.01 | ₩33,192 | ₩33,325 | ₩33,152 | ₩33,295 | +0.31% | 5.5만 |
|---|
| 2026.05.29 | ₩33,312 | ₩33,379 | ₩33,285 | ₩33,299 | -0.04% | 1.2만 |
|---|
| 2026.05.28 | ₩33,272 | ₩33,285 | ₩33,259 | ₩33,272 | 0.00% | 1.9만 |
|---|
| 2026.05.27 | ₩33,219 | ₩33,285 | ₩33,165 | ₩33,225 | +0.02% | 4.3만 |
|---|
| 2026.05.26 | ₩33,172 | ₩33,219 | ₩33,153 | ₩33,199 | +0.08% | 4.8만 |
|---|
| 2026.05.22 | ₩33,085 | ₩33,125 | ₩33,005 | ₩33,099 | +0.04% | 3.4만 |
|---|
| 2026.05.21 | ₩33,032 | ₩33,152 | ₩33,018 | ₩33,111 | +0.24% | 3.3만 |
|---|
| 2026.05.20 | ₩33,005 | ₩33,072 | ₩33,005 | ₩33,045 | +0.12% | 1.1만 |
|---|
| 2026.05.19 | ₩33,005 | ₩33,008 | ₩32,952 | ₩32,985 | -0.06% | 1.4만 |
|---|
| 2026.05.18 | ₩33,059 | ₩33,112 | ₩33,005 | ₩33,076 | +0.05% | 4.6만 |
|---|
| 2026.05.15 | ₩33,034 | ₩33,085 | ₩33,018 | ₩33,065 | +0.09% | 3만 |
|---|
| 2026.05.14 | ₩33,179 | ₩33,245 | ₩33,165 | ₩33,195 | +0.05% | 2.6만 |
|---|
| 2026.05.13 | ₩33,219 | ₩33,272 | ₩33,192 | ₩33,252 | +0.10% | 3.2만 |
|---|
| 2026.05.12 | ₩33,192 | ₩33,285 | ₩33,099 | ₩33,259 | +0.20% | 3.1만 |
|---|
| 2026.05.11 | ₩33,272 | ₩33,339 | ₩33,259 | ₩33,272 | 0.00% | 2.3만 |
|---|
| 2026.05.08 | ₩33,297 | ₩33,325 | ₩33,272 | ₩33,312 | +0.04% | 3.4만 |
|---|
| 2026.05.07 | ₩33,287 | ₩33,287 | ₩33,245 | ₩33,269 | -0.05% | 1만 |
|---|
| 2026.05.06 | ₩33,285 | ₩33,299 | ₩33,259 | ₩33,272 | -0.04% | 1.6만 |
|---|
| 2026.05.05 | ₩33,299 | ₩33,299 | ₩33,205 | ₩33,259 | -0.12% | 3.7만 |
|---|
| 2026.05.04 | ₩33,245 | ₩33,272 | ₩33,205 | ₩33,252 | +0.02% | 3.4만 |
|---|
| 2026.05.01 | ₩33,245 | ₩33,292 | ₩33,192 | ₩33,259 | +0.04% | 2.5만 |
|---|
| 2026.04.30 | ₩33,299 | ₩33,339 | ₩33,299 | ₩33,321 | +0.07% | 4.3천 |
|---|
| 2026.04.29 | ₩33,333 | ₩33,379 | ₩33,299 | ₩33,312 | -0.06% | 9.1천 |
|---|
| 2026.04.28 | ₩33,363 | ₩33,419 | ₩33,339 | ₩33,419 | +0.17% | 2.4만 |
|---|
| 2026.04.27 | ₩33,392 | ₩33,419 | ₩33,352 | ₩33,379 | -0.04% | 2.6만 |
|---|
| 2026.04.24 | ₩33,392 | ₩33,432 | ₩33,380 | ₩33,419 | +0.08% | 3.8만 |
|---|
| 2026.04.23 | ₩33,392 | ₩33,405 | ₩33,379 | ₩33,399 | +0.02% | 2.4만 |
|---|
| 2026.04.22 | ₩33,411 | ₩33,419 | ₩33,392 | ₩33,419 | +0.02% | 1.8만 |
|---|
| 2026.04.21 | ₩33,392 | ₩33,432 | ₩33,325 | ₩33,385 | -0.02% | 3.3만 |
|---|
| 2026.04.20 | ₩33,405 | ₩33,432 | ₩33,405 | ₩33,412 | +0.02% | 1.1만 |
|---|
| 2026.04.17 | ₩33,403 | ₩33,445 | ₩33,392 | ₩33,405 | +0.01% | 2.5만 |
|---|
| 2026.04.16 | ₩33,345 | ₩33,365 | ₩33,312 | ₩33,365 | +0.06% | 3.5만 |
|---|
| 2026.04.15 | ₩33,365 | ₩33,379 | ₩33,319 | ₩33,347 | -0.06% | 1.7만 |
|---|
| 2026.04.14 | ₩33,352 | ₩33,405 | ₩33,312 | ₩33,392 | +0.12% | 3.9만 |
|---|
| 2026.04.13 | ₩33,339 | ₩33,405 | ₩33,339 | ₩33,405 | +0.20% | 3.5만 |
|---|
| 2026.04.10 | ₩33,352 | ₩33,405 | ₩33,312 | ₩33,325 | -0.08% | 4.5만 |
|---|
| 2026.04.09 | ₩33,339 | ₩33,419 | ₩33,299 | ₩33,384 | +0.14% | 1.6만 |
|---|
| 2026.04.08 | ₩33,376 | ₩33,405 | ₩33,325 | ₩33,325 | -0.15% | 1.5만 |
|---|
| 2026.04.07 | ₩33,199 | ₩33,272 | ₩33,192 | ₩33,257 | +0.18% | 3.5만 |
|---|
| 2026.04.06 | ₩33,179 | ₩33,259 | ₩33,179 | ₩33,199 | +0.06% | 2.5만 |
|---|
| 2026.04.02 | ₩33,165 | ₩33,232 | ₩33,165 | ₩33,219 | +0.16% | 1.3만 |
|---|
| 2026.04.01 | ₩33,139 | ₩33,205 | ₩33,125 | ₩33,179 | +0.12% | 1.8만 |
|---|
| 2026.03.31 | ₩33,179 | ₩33,219 | ₩33,152 | ₩33,205 | +0.08% | 1.4만 |
|---|
| 2026.03.30 | ₩33,125 | ₩33,165 | ₩33,099 | ₩33,099 | -0.08% | 4만 |
|---|
| 2026.03.27 | ₩33,018 | ₩33,139 | ₩33,018 | ₩33,125 | +0.32% | 3.6만 |
|---|
| 2026.03.26 | ₩33,099 | ₩33,112 | ₩33,045 | ₩33,085 | -0.04% | 1.6만 |
|---|
| 2026.03.25 | ₩33,099 | ₩33,179 | ₩33,059 | ₩33,179 | +0.24% | 3.3만 |
|---|
| 2026.03.24 | ₩33,259 | ₩33,259 | ₩33,065 | ₩33,085 | -0.52% | 2.3만 |
|---|
| 2026.03.23 | ₩33,272 | ₩33,312 | ₩33,199 | ₩33,272 | 0.00% | 5.4만 |
|---|
| 2026.03.20 | ₩33,379 | ₩33,419 | ₩33,245 | ₩33,272 | -0.32% | 1.9만 |
|---|
| 2026.03.19 | ₩33,472 | ₩33,539 | ₩33,419 | ₩33,419 | -0.16% | 6.8천 |
|---|
| 2026.03.18 | ₩33,512 | ₩33,579 | ₩33,419 | ₩33,512 | 0.00% | 2.8만 |
|---|
| 2026.03.17 | ₩33,500 | ₩33,545 | ₩33,499 | ₩33,539 | +0.12% | 1.3만 |
|---|
| 2026.03.16 | ₩33,559 | ₩33,565 | ₩33,525 | ₩33,539 | -0.06% | 1.3만 |
|---|
| 2026.03.13 | ₩33,512 | ₩33,532 | ₩33,459 | ₩33,532 | +0.06% | 2.3만 |
|---|
| 2026.03.12 | ₩33,579 | ₩33,592 | ₩33,459 | ₩33,472 | -0.32% | 3만 |
|---|
| 2026.03.11 | ₩33,612 | ₩33,645 | ₩33,565 | ₩33,579 | -0.10% | 1.3만 |
|---|
| 2026.03.10 | ₩33,672 | ₩33,704 | ₩33,632 | ₩33,645 | -0.08% | 1.2만 |
|---|
| 2026.03.09 | ₩33,619 | ₩33,699 | ₩33,592 | ₩33,632 | +0.04% | 2.8만 |
|---|
| 2026.03.06 | ₩33,659 | ₩33,695 | ₩33,647 | ₩33,672 | +0.04% | 1.3만 |
|---|
| 2026.03.05 | ₩33,672 | ₩33,726 | ₩33,672 | ₩33,699 | +0.08% | 2.2만 |
|---|
| 2026.03.04 | ₩33,739 | ₩33,766 | ₩33,645 | ₩33,719 | -0.06% | 2.9만 |
|---|
| 2026.03.03 | ₩33,739 | ₩33,766 | ₩33,672 | ₩33,726 | -0.04% | 3.9만 |
|---|
| 2026.03.02 | ₩33,832 | ₩33,912 | ₩33,819 | ₩33,872 | +0.12% | 2.9만 |
|---|
| 2026.02.27 | ₩33,979 | ₩33,992 | ₩33,966 | ₩33,966 | -0.04% | 1.8만 |
|---|
| 2026.02.26 | ₩33,979 | ₩33,992 | ₩33,926 | ₩33,966 | -0.04% | 1.9만 |
|---|
| 2026.02.25 | ₩33,939 | ₩34,006 | ₩33,926 | ₩33,966 | +0.08% | 2.6만 |
|---|
| 2026.02.24 | ₩33,912 | ₩33,992 | ₩33,912 | ₩33,962 | +0.15% | 1.3만 |
|---|
| 2026.02.23 | ₩33,926 | ₩33,979 | ₩33,912 | ₩33,939 | +0.04% | 2.9만 |
|---|
| 2026.02.20 | ₩33,912 | ₩33,966 | ₩33,886 | ₩33,886 | -0.08% | 2.5만 |
|---|
| 2026.02.19 | ₩33,919 | ₩33,939 | ₩33,899 | ₩33,926 | +0.02% | 1.8만 |
|---|
| 2026.02.18 | ₩33,910 | ₩33,966 | ₩33,886 | ₩33,912 | +0.01% | 1.9만 |
|---|
| 2026.02.17 | ₩33,886 | ₩33,939 | ₩33,872 | ₩33,926 | +0.12% | 1.5만 |
|---|
| 2026.02.13 | ₩33,926 | ₩33,932 | ₩33,859 | ₩33,912 | -0.04% | 2.9만 |
|---|
| 2026.02.12 | ₩33,860 | ₩33,952 | ₩33,860 | ₩33,939 | +0.23% | 2.1만 |
|---|
| 2026.02.11 | ₩33,846 | ₩33,872 | ₩33,832 | ₩33,859 | +0.04% | 3.2만 |
|---|
| 2026.02.10 | ₩33,832 | ₩33,886 | ₩33,832 | ₩33,872 | +0.12% | 4.7만 |
|---|
| 2026.02.09 | ₩33,819 | ₩33,832 | ₩33,792 | ₩33,819 | 0.00% | 4.1만 |
|---|
| 2026.02.06 | ₩33,806 | ₩33,832 | ₩33,799 | ₩33,799 | -0.02% | 1.9만 |
|---|
| 2026.02.05 | ₩33,806 | ₩33,846 | ₩33,766 | ₩33,812 | +0.02% | 2.8만 |
|---|
| 2026.02.04 | ₩33,740 | ₩33,779 | ₩33,740 | ₩33,752 | +0.04% | 2.3만 |
|---|
| 2026.02.03 | ₩33,699 | ₩33,739 | ₩33,699 | ₩33,720 | +0.06% | 3.5만 |
|---|
| 2026.02.02 | ₩33,726 | ₩33,752 | ₩33,686 | ₩33,726 | 0.00% | 4.5만 |
|---|
| 2026.01.30 | ₩33,752 | ₩33,779 | ₩33,726 | ₩33,766 | +0.04% | 1.1만 |
|---|
| 2026.01.29 | ₩33,739 | ₩33,752 | ₩33,699 | ₩33,739 | 0.00% | 1만 |
|---|
| 2026.01.28 | ₩33,726 | ₩33,763 | ₩33,699 | ₩33,752 | +0.08% | 2.5만 |
|---|
| 2026.01.27 | ₩33,712 | ₩33,739 | ₩33,645 | ₩33,739 | +0.08% | 1.7만 |
|---|
| 2026.01.26 | ₩33,706 | ₩33,726 | ₩33,686 | ₩33,692 | -0.04% | 6.3만 |
|---|
| 2026.01.23 | ₩33,686 | ₩33,712 | ₩33,672 | ₩33,695 | +0.03% | 9천 |
|---|
| 2026.01.22 | ₩33,666 | ₩33,712 | ₩33,659 | ₩33,679 | +0.04% | 5.1만 |
|---|
| 2026.01.21 | ₩33,645 | ₩33,686 | ₩33,625 | ₩33,667 | +0.06% | 3만 |
|---|
| 2026.01.20 | ₩33,645 | ₩33,712 | ₩33,619 | ₩33,659 | +0.04% | 2.5만 |
|---|
| 2026.01.16 | ₩33,712 | ₩33,739 | ₩33,686 | ₩33,692 | -0.06% | 1.6만 |
|---|
| 2026.01.15 | ₩33,686 | ₩33,726 | ₩33,686 | ₩33,726 | +0.12% | 1만 |
|---|
| 2026.01.14 | ₩33,671 | ₩33,699 | ₩33,659 | ₩33,692 | +0.06% | 7.5천 |
|---|
| 2026.01.13 | ₩33,659 | ₩33,699 | ₩33,645 | ₩33,652 | -0.02% | 14.1만 |
|---|
| 2026.01.12 | ₩33,645 | ₩33,752 | ₩33,636 | ₩33,686 | +0.12% | 4만 |
|---|
| 2026.01.09 | ₩33,659 | ₩33,672 | ₩33,645 | ₩33,659 | 0.00% | 1.6만 |
|---|
| 2026.01.08 | ₩33,592 | ₩33,659 | ₩33,592 | ₩33,645 | +0.16% | 4.6만 |
|---|
| 2026.01.07 | ₩33,605 | ₩33,679 | ₩33,605 | ₩33,679 | +0.22% | 1.4만 |
|---|
| 2026.01.06 | ₩33,539 | ₩33,592 | ₩33,532 | ₩33,579 | +0.12% | 2.2만 |
|---|
| 2026.01.05 | ₩33,472 | ₩33,579 | ₩33,472 | ₩33,565 | +0.28% | 1.7만 |
|---|
| 2026.01.02 | ₩33,499 | ₩33,512 | ₩33,485 | ₩33,505 | +0.02% | 2.5만 |
|---|
| 2025.12.31 | ₩33,459 | ₩33,485 | ₩33,459 | ₩33,472 | +0.04% | 1.8만 |
|---|
| 2025.12.30 | ₩33,445 | ₩33,485 | ₩33,432 | ₩33,472 | +0.08% | 3.7만 |
|---|
| 2025.12.29 | ₩33,445 | ₩33,485 | ₩33,432 | ₩33,460 | +0.04% | 1.5만 |
|---|
| 2025.12.26 | ₩33,459 | ₩33,472 | ₩33,405 | ₩33,432 | -0.08% | 3.9만 |
|---|
| 2025.12.24 | ₩33,432 | ₩33,452 | ₩33,412 | ₩33,439 | +0.02% | 2.3만 |
|---|
| 2025.12.23 | ₩33,405 | ₩33,432 | ₩33,405 | ₩33,413 | +0.02% | 1.9만 |
|---|
| 2025.12.22 | ₩33,499 | ₩33,525 | ₩33,485 | ₩33,493 | -0.02% | 4.2만 |
|---|
| 2025.12.19 | ₩33,487 | ₩33,525 | ₩33,472 | ₩33,512 | +0.08% | 5.7천 |
|---|
| 2025.12.18 | ₩33,485 | ₩33,552 | ₩33,432 | ₩33,552 | +0.20% | 4.6만 |
|---|
| 2025.12.17 | ₩33,472 | ₩33,539 | ₩33,445 | ₩33,539 | +0.20% | 3.2만 |
|---|
| 2025.12.16 | ₩33,459 | ₩33,512 | ₩33,445 | ₩33,512 | +0.16% | 1.7만 |
|---|
| 2025.12.15 | ₩33,485 | ₩33,499 | ₩33,459 | ₩33,475 | -0.03% | 8.6천 |
|---|
| 2025.12.12 | ₩33,447 | ₩33,472 | ₩33,445 | ₩33,465 | +0.06% | 8.6천 |
|---|
| 2025.12.11 | ₩33,459 | ₩33,499 | ₩33,459 | ₩33,499 | +0.12% | 2.8만 |
|---|
| 2025.12.10 | ₩33,459 | ₩33,472 | ₩33,419 | ₩33,452 | -0.02% | 1.3만 |
|---|
| 2025.12.09 | ₩33,445 | ₩33,447 | ₩33,432 | ₩33,445 | 0.00% | 1.9만 |
|---|
| 2025.12.08 | ₩33,445 | ₩33,459 | ₩33,379 | ₩33,433 | -0.04% | 2.1만 |
|---|
| 2025.12.05 | ₩33,459 | ₩33,485 | ₩33,392 | ₩33,436 | -0.07% | 2.6만 |
|---|
| 2025.12.04 | ₩33,432 | ₩33,499 | ₩33,432 | ₩33,485 | +0.16% | 9.3천 |
|---|
| 2025.12.03 | ₩33,472 | ₩33,525 | ₩33,472 | ₩33,472 | 0.00% | 3만 |
|---|
| 2025.12.02 | ₩33,472 | ₩33,499 | ₩33,412 | ₩33,472 | 0.00% | 1.9만 |
|---|
| 2025.12.01 | ₩33,485 | ₩33,512 | ₩33,479 | ₩33,485 | 0.00% | 6.9천 |
|---|
| 2025.11.28 | ₩33,472 | ₩33,512 | ₩33,472 | ₩33,499 | +0.08% | 1.8만 |
|---|
| 2025.11.26 | ₩33,512 | ₩33,585 | ₩33,512 | ₩33,569 | +0.17% | 1.3만 |
|---|
| 2025.11.25 | ₩33,539 | ₩33,579 | ₩33,485 | ₩33,563 | +0.07% | 1.6만 |
|---|
| 2025.11.24 | ₩33,512 | ₩33,539 | ₩33,459 | ₩33,539 | +0.08% | 1.2만 |
|---|
| 2025.11.21 | ₩33,525 | ₩33,579 | ₩33,472 | ₩33,512 | -0.04% | 2.3만 |
|---|
| 2025.11.20 | ₩33,489 | ₩33,525 | ₩33,472 | ₩33,512 | +0.07% | 1.6만 |
|---|
| 2025.11.19 | ₩33,525 | ₩33,552 | ₩33,492 | ₩33,519 | -0.02% | 1만 |
|---|
| 2025.11.18 | ₩33,552 | ₩33,552 | ₩33,499 | ₩33,525 | -0.08% | 9천 |
|---|
| 2025.11.17 | ₩33,508 | ₩34,673 | ₩33,472 | ₩33,472 | -0.11% | 3.9만 |
|---|
| 2025.11.14 | ₩33,565 | ₩33,565 | ₩33,512 | ₩33,523 | -0.13% | 1만 |
|---|
| 2025.11.13 | ₩33,552 | ₩33,605 | ₩33,531 | ₩33,605 | +0.16% | 1.2만 |
|---|
| 2025.11.12 | ₩33,512 | ₩33,592 | ₩33,509 | ₩33,565 | +0.16% | 1.2만 |
|---|
| 2025.11.11 | ₩33,507 | ₩33,806 | ₩33,499 | ₩33,766 | +0.77% | 5.7만 |
|---|
| 2025.11.10 | ₩33,499 | ₩33,525 | ₩33,472 | ₩33,499 | 0.00% | 1.1만 |
|---|
| 2025.11.07 | ₩33,485 | ₩33,525 | ₩33,445 | ₩33,492 | +0.02% | 1.5만 |
|---|
| 2025.11.06 | ₩33,493 | ₩33,500 | ₩33,445 | ₩33,485 | -0.02% | 1.2만 |
|---|
| 2025.11.05 | ₩33,432 | ₩33,472 | ₩33,419 | ₩33,419 | -0.04% | 2.6만 |
|---|
| 2025.11.04 | ₩33,499 | ₩33,525 | ₩33,472 | ₩33,492 | -0.02% | 2.1만 |
|---|
| 2025.11.03 | ₩33,445 | ₩33,459 | ₩33,419 | ₩33,432 | -0.04% | 1.9만 |
|---|
| 2025.10.31 | ₩33,605 | ₩33,631 | ₩33,565 | ₩33,592 | -0.04% | 1.6만 |
|---|
| 2025.10.30 | ₩33,557 | ₩33,605 | ₩33,525 | ₩33,605 | +0.14% | 1.1만 |
|---|
| 2025.10.29 | ₩33,599 | ₩33,619 | ₩33,565 | ₩33,565 | -0.10% | 7.6천 |
|---|
| 2025.10.28 | ₩33,632 | ₩33,645 | ₩33,552 | ₩33,632 | 0.00% | 3.5만 |
|---|
| 2025.10.27 | ₩33,585 | ₩33,645 | ₩33,585 | ₩33,612 | +0.08% | 4.7만 |
|---|
| 2025.10.24 | ₩33,629 | ₩33,645 | ₩33,579 | ₩33,625 | -0.01% | 4.9천 |
|---|
| 2025.10.23 | ₩33,632 | ₩33,659 | ₩33,605 | ₩33,644 | +0.04% | 1.9만 |
|---|
| 2025.10.22 | ₩33,632 | ₩33,659 | ₩33,627 | ₩33,659 | +0.08% | 9.6천 |
|---|
| 2025.10.21 | ₩33,619 | ₩33,645 | ₩33,552 | ₩33,620 | +0.00% | 3만 |
|---|
| 2025.10.20 | ₩33,613 | ₩33,645 | ₩33,579 | ₩33,632 | +0.06% | 1.5만 |
|---|
| 2025.10.17 | ₩33,605 | ₩33,632 | ₩33,592 | ₩33,632 | +0.08% | 1.7만 |
|---|
| 2025.10.16 | ₩33,632 | ₩33,632 | ₩33,539 | ₩33,605 | -0.08% | 2.3만 |
|---|
| 2025.10.15 | ₩33,545 | ₩33,632 | ₩33,525 | ₩33,605 | +0.18% | 5.1천 |
|---|
| 2025.10.14 | ₩33,565 | ₩33,603 | ₩33,552 | ₩33,572 | +0.02% | 1.2만 |
|---|
| 2025.10.13 | ₩33,552 | ₩33,605 | ₩33,539 | ₩33,592 | +0.12% | 2만 |
|---|
| 2025.10.10 | ₩33,552 | ₩33,605 | ₩33,525 | ₩33,549 | -0.01% | 2만 |
|---|