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 | ₩32,157 | ₩32,224 | ₩32,137 | ₩32,191 | +0.10% | 8.9만 |
| 2026.10.08 | ₩32,030 | ₩32,104 | ₩32,017 | ₩32,097 | +0.21% | 3.7만 |
| 2026.10.07 | ₩32,044 | ₩32,097 | ₩31,943 | ₩32,050 | +0.02% | 3.6만 |
| 2026.10.06 | ₩32,184 | ₩32,184 | ₩32,124 | ₩32,164 | -0.06% | 1.9만 |
| 2026.10.05 | ₩32,177 | ₩32,271 | ₩32,044 | ₩32,124 | -0.17% | 3.5만 |
| 2026.10.02 | ₩32,177 | ₩32,378 | ₩32,110 | ₩32,139 | -0.12% | 6.1만 |
| 2026.10.01 | ₩32,135 | ₩32,258 | ₩32,135 | ₩32,184 | +0.15% | 1.4만 |
| 2026.09.30 | ₩32,070 | ₩32,070 | ₩31,977 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩32,044 |
| -0.08% |
| 1.6만 |
| 2026.09.29 | ₩31,843 | ₩31,937 | ₩31,776 | ₩31,923 | +0.25% | 4만 |
|---|
| 2026.09.28 | ₩31,897 | ₩31,990 | ₩31,843 | ₩31,856 | -0.13% | 5.4만 |
|---|
| 2026.09.25 | ₩32,124 | ₩32,137 | ₩32,004 | ₩32,037 | -0.27% | 2.7만 |
|---|
| 2026.09.24 | ₩32,298 | ₩32,311 | ₩32,124 | ₩32,125 | -0.53% | 3.7만 |
|---|
| 2026.09.23 | ₩32,498 | ₩32,498 | ₩32,231 | ₩32,271 | -0.70% | 5.4만 |
|---|
| 2026.09.22 | ₩32,498 | ₩32,525 | ₩32,405 | ₩32,452 | -0.14% | 2.8만 |
|---|
| 2026.09.21 | ₩32,565 | ₩32,605 | ₩32,472 | ₩32,530 | -0.11% | 7.2만 |
|---|
| 2026.09.18 | ₩32,552 | ₩32,565 | ₩32,485 | ₩32,565 | +0.04% | 4.1만 |
|---|
| 2026.09.17 | ₩32,652 | ₩32,652 | ₩32,552 | ₩32,632 | -0.06% | 2.9만 |
|---|
| 2026.09.16 | ₩32,585 | ₩32,632 | ₩32,552 | ₩32,579 | -0.02% | 3만 |
|---|
| 2026.09.15 | ₩32,605 | ₩32,619 | ₩32,512 | ₩32,538 | -0.21% | 6.4만 |
|---|
| 2026.09.14 | ₩32,608 | ₩32,712 | ₩32,608 | ₩32,659 | +0.16% | 3.7만 |
|---|
| 2026.09.11 | ₩32,592 | ₩32,711 | ₩32,592 | ₩32,632 | +0.12% | 4.3만 |
|---|
| 2026.09.10 | ₩32,666 | ₩32,726 | ₩32,552 | ₩32,605 | -0.18% | 3만 |
|---|
| 2026.09.09 | ₩32,900 | ₩32,926 | ₩32,726 | ₩32,739 | -0.49% | 3.1만 |
|---|
| 2026.09.08 | ₩32,886 | ₩32,966 | ₩32,859 | ₩32,873 | -0.04% | 1.2만 |
|---|
| 2026.09.04 | ₩32,926 | ₩32,980 | ₩32,913 | ₩32,920 | -0.02% | 4.4만 |
|---|
| 2026.09.03 | ₩32,966 | ₩33,020 | ₩32,926 | ₩32,926 | -0.12% | 5.4만 |
|---|
| 2026.09.02 | ₩32,966 | ₩32,993 | ₩32,913 | ₩32,940 | -0.08% | 3.9만 |
|---|
| 2026.09.01 | ₩33,007 | ₩33,007 | ₩32,913 | ₩32,933 | -0.22% | 4.6만 |
|---|
| 2026.08.31 | ₩33,033 | ₩33,100 | ₩33,033 | ₩33,087 | +0.16% | 6.2만 |
|---|
| 2026.08.28 | ₩33,106 | ₩33,127 | ₩33,073 | ₩33,114 | +0.02% | 2.8만 |
|---|
| 2026.08.27 | ₩33,155 | ₩33,180 | ₩33,127 | ₩33,127 | -0.08% | 3.2만 |
|---|
| 2026.08.26 | ₩33,167 | ₩33,194 | ₩33,140 | ₩33,167 | 0.00% | 2.3만 |
|---|
| 2026.08.25 | ₩33,154 | ₩33,247 | ₩33,127 | ₩33,132 | -0.06% | 5.6만 |
|---|
| 2026.08.24 | ₩33,167 | ₩33,221 | ₩33,140 | ₩33,167 | 0.00% | 1.6만 |
|---|
| 2026.08.21 | ₩33,140 | ₩33,194 | ₩33,127 | ₩33,167 | +0.08% | 1.6만 |
|---|
| 2026.08.20 | ₩33,120 | ₩33,194 | ₩33,114 | ₩33,140 | +0.06% | 1.7만 |
|---|
| 2026.08.19 | ₩33,180 | ₩33,180 | ₩33,154 | ₩33,180 | 0.00% | 1만 |
|---|
| 2026.08.18 | ₩33,100 | ₩33,127 | ₩33,047 | ₩33,120 | +0.06% | 1.8만 |
|---|
| 2026.08.17 | ₩33,154 | ₩33,154 | ₩33,127 | ₩33,147 | -0.02% | 2.7만 |
|---|
| 2026.08.14 | ₩33,140 | ₩33,221 | ₩33,114 | ₩33,180 | +0.12% | 8.8만 |
|---|
| 2026.08.13 | ₩33,100 | ₩33,160 | ₩33,100 | ₩33,135 | +0.11% | 6.8천 |
|---|
| 2026.08.12 | ₩33,127 | ₩33,154 | ₩33,073 | ₩33,087 | -0.12% | 3만 |
|---|
| 2026.08.11 | ₩33,100 | ₩33,140 | ₩33,087 | ₩33,100 | 0.00% | 1.1만 |
|---|
| 2026.08.10 | ₩33,087 | ₩33,100 | ₩33,060 | ₩33,065 | -0.06% | 1.7만 |
|---|
| 2026.08.07 | ₩33,087 | ₩33,114 | ₩33,060 | ₩33,087 | 0.00% | 1.3만 |
|---|
| 2026.08.06 | ₩33,060 | ₩33,060 | ₩33,036 | ₩33,036 | -0.07% | 1.3만 |
|---|
| 2026.08.05 | ₩33,007 | ₩33,060 | ₩33,007 | ₩33,020 | +0.04% | 1.1만 |
|---|
| 2026.08.04 | ₩33,007 | ₩33,020 | ₩32,973 | ₩32,980 | -0.08% | 2.6만 |
|---|
| 2026.08.03 | ₩32,980 | ₩32,980 | ₩32,953 | ₩32,966 | -0.04% | 2만 |
|---|
| 2026.07.31 | ₩33,007 | ₩33,047 | ₩32,966 | ₩33,028 | +0.06% | 1.1만 |
|---|
| 2026.07.30 | ₩32,981 | ₩33,047 | ₩32,980 | ₩33,020 | +0.12% | 7.2천 |
|---|
| 2026.07.29 | ₩33,047 | ₩33,059 | ₩33,007 | ₩33,009 | -0.11% | 7.8천 |
|---|
| 2026.07.28 | ₩33,073 | ₩33,127 | ₩33,020 | ₩33,060 | -0.04% | 2.4만 |
|---|
| 2026.07.27 | ₩33,035 | ₩33,087 | ₩32,980 | ₩33,073 | +0.12% | 7만 |
|---|
| 2026.07.24 | ₩32,993 | ₩32,993 | ₩32,940 | ₩32,940 | -0.16% | 1.4만 |
|---|
| 2026.07.23 | ₩32,966 | ₩32,966 | ₩32,859 | ₩32,873 | -0.28% | 5.6천 |
|---|
| 2026.07.22 | ₩33,107 | ₩33,107 | ₩33,033 | ₩33,047 | -0.18% | 1.1만 |
|---|
| 2026.07.21 | ₩33,164 | ₩33,180 | ₩33,120 | ₩33,120 | -0.13% | 8.4천 |
|---|
| 2026.07.20 | ₩33,206 | ₩33,207 | ₩33,154 | ₩33,154 | -0.16% | 3.4만 |
|---|
| 2026.07.17 | ₩33,207 | ₩33,247 | ₩33,180 | ₩33,221 | +0.04% | 2만 |
|---|
| 2026.07.16 | ₩33,234 | ₩33,274 | ₩33,194 | ₩33,221 | -0.04% | 2.6만 |
|---|
| 2026.07.15 | ₩33,281 | ₩33,301 | ₩33,194 | ₩33,247 | -0.10% | 2.3만 |
|---|
| 2026.07.14 | ₩33,311 | ₩33,328 | ₩33,287 | ₩33,294 | -0.05% | 1.1만 |
|---|
| 2026.07.13 | ₩33,328 | ₩33,328 | ₩33,261 | ₩33,261 | -0.20% | 1.4만 |
|---|
| 2026.07.10 | ₩33,301 | ₩33,354 | ₩33,241 | ₩33,274 | -0.08% | 4.5만 |
|---|
| 2026.07.09 | ₩33,328 | ₩33,341 | ₩33,234 | ₩33,261 | -0.20% | 5.9만 |
|---|
| 2026.07.08 | ₩33,328 | ₩33,421 | ₩33,301 | ₩33,361 | +0.10% | 45.4만 |
|---|
| 2026.07.07 | ₩33,392 | ₩33,408 | ₩33,381 | ₩33,405 | +0.04% | 1.2만 |
|---|
| 2026.07.06 | ₩33,421 | ₩33,481 | ₩33,394 | ₩33,481 | +0.18% | 1만 |
|---|
| 2026.07.02 | ₩33,408 | ₩33,501 | ₩33,388 | ₩33,448 | +0.12% | 2.3만 |
|---|
| 2026.07.01 | ₩33,368 | ₩33,488 | ₩33,341 | ₩33,475 | +0.32% | 2.3만 |
|---|
| 2026.06.30 | ₩33,475 | ₩33,528 | ₩33,461 | ₩33,500 | +0.08% | 2.8만 |
|---|
| 2026.06.29 | ₩33,441 | ₩33,528 | ₩33,421 | ₩33,468 | +0.08% | 2.3만 |
|---|
| 2026.06.26 | ₩33,451 | ₩33,461 | ₩33,435 | ₩33,448 | -0.01% | 5천 |
|---|
| 2026.06.25 | ₩33,461 | ₩33,501 | ₩33,421 | ₩33,437 | -0.07% | 1.6만 |
|---|
| 2026.06.24 | ₩33,421 | ₩33,448 | ₩33,410 | ₩33,440 | +0.06% | 1.5만 |
|---|
| 2026.06.23 | ₩33,461 | ₩33,461 | ₩33,381 | ₩33,388 | -0.22% | 1.8만 |
|---|
| 2026.06.22 | ₩33,401 | ₩33,448 | ₩33,381 | ₩33,408 | +0.02% | 2만 |
|---|
| 2026.06.18 | ₩33,421 | ₩33,475 | ₩33,341 | ₩33,475 | +0.16% | 2.9만 |
|---|
| 2026.06.17 | ₩33,394 | ₩33,394 | ₩33,328 | ₩33,328 | -0.20% | 2만 |
|---|
| 2026.06.16 | ₩33,394 | ₩33,475 | ₩33,394 | ₩33,402 | +0.02% | 4.1만 |
|---|
| 2026.06.15 | ₩33,381 | ₩33,448 | ₩33,314 | ₩33,381 | 0.00% | 3.5만 |
|---|
| 2026.06.12 | ₩33,341 | ₩33,394 | ₩33,328 | ₩33,354 | +0.04% | 1.5만 |
|---|
| 2026.06.11 | ₩33,261 | ₩33,408 | ₩33,261 | ₩33,381 | +0.36% | 1.6만 |
|---|
| 2026.06.10 | ₩33,368 | ₩33,368 | ₩33,301 | ₩33,328 | -0.12% | 1.3만 |
|---|
| 2026.06.09 | ₩33,384 | ₩33,408 | ₩33,287 | ₩33,408 | +0.07% | 2.8만 |
|---|
| 2026.06.08 | ₩33,328 | ₩33,341 | ₩33,274 | ₩33,337 | +0.03% | 2.3만 |
|---|
| 2026.06.05 | ₩33,314 | ₩33,381 | ₩33,294 | ₩33,321 | +0.02% | 2.4만 |
|---|
| 2026.06.04 | ₩33,394 | ₩33,435 | ₩33,341 | ₩33,354 | -0.12% | 2.6만 |
|---|
| 2026.06.03 | ₩33,394 | ₩33,394 | ₩33,287 | ₩33,341 | -0.16% | 2만 |
|---|
| 2026.06.02 | ₩33,368 | ₩33,394 | ₩33,301 | ₩33,354 | -0.04% | 2.8만 |
|---|
| 2026.06.01 | ₩33,274 | ₩33,408 | ₩33,234 | ₩33,377 | +0.31% | 5.5만 |
|---|
| 2026.05.29 | ₩33,394 | ₩33,461 | ₩33,368 | ₩33,381 | -0.04% | 1.2만 |
|---|
| 2026.05.28 | ₩33,354 | ₩33,368 | ₩33,341 | ₩33,354 | 0.00% | 1.9만 |
|---|
| 2026.05.27 | ₩33,301 | ₩33,368 | ₩33,247 | ₩33,307 | +0.02% | 4.3만 |
|---|
| 2026.05.26 | ₩33,254 | ₩33,301 | ₩33,235 | ₩33,281 | +0.08% | 4.8만 |
|---|
| 2026.05.22 | ₩33,167 | ₩33,207 | ₩33,087 | ₩33,180 | +0.04% | 3.4만 |
|---|
| 2026.05.21 | ₩33,114 | ₩33,234 | ₩33,100 | ₩33,192 | +0.24% | 3.3만 |
|---|
| 2026.05.20 | ₩33,087 | ₩33,154 | ₩33,087 | ₩33,127 | +0.12% | 1.1만 |
|---|
| 2026.05.19 | ₩33,087 | ₩33,089 | ₩33,033 | ₩33,067 | -0.06% | 1.4만 |
|---|
| 2026.05.18 | ₩33,140 | ₩33,194 | ₩33,087 | ₩33,158 | +0.05% | 4.6만 |
|---|
| 2026.05.15 | ₩33,116 | ₩33,167 | ₩33,100 | ₩33,147 | +0.09% | 3만 |
|---|
| 2026.05.14 | ₩33,261 | ₩33,328 | ₩33,247 | ₩33,277 | +0.05% | 2.6만 |
|---|
| 2026.05.13 | ₩33,301 | ₩33,354 | ₩33,274 | ₩33,334 | +0.10% | 3.2만 |
|---|
| 2026.05.12 | ₩33,274 | ₩33,368 | ₩33,180 | ₩33,341 | +0.20% | 3.1만 |
|---|
| 2026.05.11 | ₩33,354 | ₩33,421 | ₩33,341 | ₩33,354 | 0.00% | 2.3만 |
|---|
| 2026.05.08 | ₩33,380 | ₩33,408 | ₩33,354 | ₩33,394 | +0.04% | 3.4만 |
|---|
| 2026.05.07 | ₩33,369 | ₩33,369 | ₩33,328 | ₩33,352 | -0.05% | 1만 |
|---|
| 2026.05.06 | ₩33,368 | ₩33,381 | ₩33,341 | ₩33,354 | -0.04% | 1.6만 |
|---|
| 2026.05.05 | ₩33,381 | ₩33,381 | ₩33,287 | ₩33,341 | -0.12% | 3.7만 |
|---|
| 2026.05.04 | ₩33,328 | ₩33,354 | ₩33,287 | ₩33,334 | +0.02% | 3.4만 |
|---|
| 2026.05.01 | ₩33,328 | ₩33,374 | ₩33,274 | ₩33,341 | +0.04% | 2.5만 |
|---|
| 2026.04.30 | ₩33,381 | ₩33,421 | ₩33,381 | ₩33,404 | +0.07% | 4.3천 |
|---|
| 2026.04.29 | ₩33,416 | ₩33,461 | ₩33,381 | ₩33,394 | -0.06% | 9.1천 |
|---|
| 2026.04.28 | ₩33,445 | ₩33,501 | ₩33,421 | ₩33,501 | +0.17% | 2.4만 |
|---|
| 2026.04.27 | ₩33,475 | ₩33,501 | ₩33,435 | ₩33,461 | -0.04% | 2.6만 |
|---|
| 2026.04.24 | ₩33,475 | ₩33,515 | ₩33,463 | ₩33,501 | +0.08% | 3.8만 |
|---|
| 2026.04.23 | ₩33,475 | ₩33,488 | ₩33,461 | ₩33,481 | +0.02% | 2.4만 |
|---|
| 2026.04.22 | ₩33,493 | ₩33,501 | ₩33,475 | ₩33,501 | +0.02% | 1.8만 |
|---|
| 2026.04.21 | ₩33,475 | ₩33,515 | ₩33,408 | ₩33,468 | -0.02% | 3.3만 |
|---|
| 2026.04.20 | ₩33,488 | ₩33,515 | ₩33,488 | ₩33,495 | +0.02% | 1.1만 |
|---|
| 2026.04.17 | ₩33,485 | ₩33,528 | ₩33,475 | ₩33,488 | +0.01% | 2.5만 |
|---|
| 2026.04.16 | ₩33,428 | ₩33,448 | ₩33,394 | ₩33,448 | +0.06% | 3.5만 |
|---|
| 2026.04.15 | ₩33,448 | ₩33,461 | ₩33,401 | ₩33,429 | -0.06% | 1.7만 |
|---|
| 2026.04.14 | ₩33,435 | ₩33,488 | ₩33,394 | ₩33,475 | +0.12% | 3.9만 |
|---|
| 2026.04.13 | ₩33,421 | ₩33,488 | ₩33,421 | ₩33,488 | +0.20% | 3.5만 |
|---|
| 2026.04.10 | ₩33,435 | ₩33,488 | ₩33,394 | ₩33,408 | -0.08% | 4.5만 |
|---|
| 2026.04.09 | ₩33,421 | ₩33,501 | ₩33,381 | ₩33,467 | +0.14% | 1.6만 |
|---|
| 2026.04.08 | ₩33,459 | ₩33,488 | ₩33,408 | ₩33,408 | -0.15% | 1.5만 |
|---|
| 2026.04.07 | ₩33,281 | ₩33,354 | ₩33,274 | ₩33,340 | +0.18% | 3.5만 |
|---|
| 2026.04.06 | ₩33,261 | ₩33,341 | ₩33,261 | ₩33,281 | +0.06% | 2.5만 |
|---|
| 2026.04.02 | ₩33,247 | ₩33,314 | ₩33,247 | ₩33,301 | +0.16% | 1.3만 |
|---|
| 2026.04.01 | ₩33,221 | ₩33,287 | ₩33,207 | ₩33,261 | +0.12% | 1.8만 |
|---|
| 2026.03.31 | ₩33,261 | ₩33,301 | ₩33,234 | ₩33,287 | +0.08% | 1.4만 |
|---|
| 2026.03.30 | ₩33,207 | ₩33,247 | ₩33,180 | ₩33,180 | -0.08% | 4만 |
|---|
| 2026.03.27 | ₩33,100 | ₩33,221 | ₩33,100 | ₩33,207 | +0.32% | 3.6만 |
|---|
| 2026.03.26 | ₩33,180 | ₩33,194 | ₩33,127 | ₩33,167 | -0.04% | 1.6만 |
|---|
| 2026.03.25 | ₩33,180 | ₩33,261 | ₩33,140 | ₩33,261 | +0.24% | 3.3만 |
|---|
| 2026.03.24 | ₩33,341 | ₩33,341 | ₩33,147 | ₩33,167 | -0.52% | 2.3만 |
|---|
| 2026.03.23 | ₩33,354 | ₩33,394 | ₩33,281 | ₩33,354 | 0.00% | 5.4만 |
|---|
| 2026.03.20 | ₩33,461 | ₩33,501 | ₩33,328 | ₩33,354 | -0.32% | 1.9만 |
|---|
| 2026.03.19 | ₩33,555 | ₩33,622 | ₩33,501 | ₩33,501 | -0.16% | 6.8천 |
|---|
| 2026.03.18 | ₩33,595 | ₩33,662 | ₩33,501 | ₩33,595 | 0.00% | 2.8만 |
|---|
| 2026.03.17 | ₩33,583 | ₩33,628 | ₩33,582 | ₩33,622 | +0.12% | 1.3만 |
|---|
| 2026.03.16 | ₩33,642 | ₩33,648 | ₩33,608 | ₩33,622 | -0.06% | 1.3만 |
|---|
| 2026.03.13 | ₩33,595 | ₩33,615 | ₩33,541 | ₩33,615 | +0.06% | 2.3만 |
|---|
| 2026.03.12 | ₩33,662 | ₩33,675 | ₩33,541 | ₩33,555 | -0.32% | 3만 |
|---|
| 2026.03.11 | ₩33,695 | ₩33,729 | ₩33,648 | ₩33,662 | -0.10% | 1.3만 |
|---|
| 2026.03.10 | ₩33,755 | ₩33,788 | ₩33,715 | ₩33,729 | -0.08% | 1.2만 |
|---|
| 2026.03.09 | ₩33,702 | ₩33,782 | ₩33,675 | ₩33,715 | +0.04% | 2.8만 |
|---|
| 2026.03.06 | ₩33,742 | ₩33,778 | ₩33,730 | ₩33,755 | +0.04% | 1.3만 |
|---|
| 2026.03.05 | ₩33,755 | ₩33,809 | ₩33,755 | ₩33,782 | +0.08% | 2.2만 |
|---|
| 2026.03.04 | ₩33,822 | ₩33,849 | ₩33,729 | ₩33,802 | -0.06% | 2.9만 |
|---|
| 2026.03.03 | ₩33,822 | ₩33,849 | ₩33,755 | ₩33,809 | -0.04% | 3.9만 |
|---|
| 2026.03.02 | ₩33,916 | ₩33,996 | ₩33,903 | ₩33,956 | +0.12% | 2.9만 |
|---|
| 2026.02.27 | ₩34,063 | ₩34,076 | ₩34,050 | ₩34,050 | -0.04% | 1.8만 |
|---|
| 2026.02.26 | ₩34,063 | ₩34,076 | ₩34,010 | ₩34,050 | -0.04% | 1.9만 |
|---|
| 2026.02.25 | ₩34,023 | ₩34,090 | ₩34,010 | ₩34,050 | +0.08% | 2.6만 |
|---|
| 2026.02.24 | ₩33,996 | ₩34,076 | ₩33,996 | ₩34,046 | +0.15% | 1.3만 |
|---|
| 2026.02.23 | ₩34,010 | ₩34,063 | ₩33,996 | ₩34,023 | +0.04% | 2.9만 |
|---|
| 2026.02.20 | ₩33,996 | ₩34,050 | ₩33,969 | ₩33,969 | -0.08% | 2.5만 |
|---|
| 2026.02.19 | ₩34,003 | ₩34,023 | ₩33,983 | ₩34,010 | +0.02% | 1.8만 |
|---|
| 2026.02.18 | ₩33,994 | ₩34,050 | ₩33,969 | ₩33,996 | +0.01% | 1.9만 |
|---|
| 2026.02.17 | ₩33,969 | ₩34,023 | ₩33,956 | ₩34,010 | +0.12% | 1.5만 |
|---|
| 2026.02.13 | ₩34,010 | ₩34,016 | ₩33,943 | ₩33,996 | -0.04% | 2.9만 |
|---|
| 2026.02.12 | ₩33,944 | ₩34,036 | ₩33,944 | ₩34,023 | +0.23% | 2.1만 |
|---|
| 2026.02.11 | ₩33,929 | ₩33,956 | ₩33,916 | ₩33,943 | +0.04% | 3.2만 |
|---|
| 2026.02.10 | ₩33,916 | ₩33,969 | ₩33,916 | ₩33,956 | +0.12% | 4.7만 |
|---|
| 2026.02.09 | ₩33,903 | ₩33,916 | ₩33,876 | ₩33,903 | 0.00% | 4.1만 |
|---|
| 2026.02.06 | ₩33,889 | ₩33,916 | ₩33,883 | ₩33,883 | -0.02% | 1.9만 |
|---|
| 2026.02.05 | ₩33,889 | ₩33,929 | ₩33,849 | ₩33,896 | +0.02% | 2.8만 |
|---|
| 2026.02.04 | ₩33,824 | ₩33,862 | ₩33,824 | ₩33,836 | +0.04% | 2.3만 |
|---|
| 2026.02.03 | ₩33,782 | ₩33,822 | ₩33,782 | ₩33,804 | +0.06% | 3.5만 |
|---|
| 2026.02.02 | ₩33,809 | ₩33,836 | ₩33,769 | ₩33,809 | 0.00% | 4.5만 |
|---|
| 2026.01.30 | ₩33,836 | ₩33,862 | ₩33,809 | ₩33,849 | +0.04% | 1.1만 |
|---|
| 2026.01.29 | ₩33,822 | ₩33,836 | ₩33,782 | ₩33,822 | 0.00% | 1만 |
|---|
| 2026.01.28 | ₩33,809 | ₩33,846 | ₩33,782 | ₩33,836 | +0.08% | 2.5만 |
|---|
| 2026.01.27 | ₩33,796 | ₩33,822 | ₩33,729 | ₩33,822 | +0.08% | 1.7만 |
|---|
| 2026.01.26 | ₩33,789 | ₩33,809 | ₩33,769 | ₩33,776 | -0.04% | 6.3만 |
|---|
| 2026.01.23 | ₩33,769 | ₩33,796 | ₩33,755 | ₩33,778 | +0.03% | 9천 |
|---|
| 2026.01.22 | ₩33,749 | ₩33,796 | ₩33,742 | ₩33,762 | +0.04% | 5.1만 |
|---|
| 2026.01.21 | ₩33,729 | ₩33,769 | ₩33,709 | ₩33,750 | +0.06% | 3만 |
|---|
| 2026.01.20 | ₩33,729 | ₩33,796 | ₩33,702 | ₩33,742 | +0.04% | 2.5만 |
|---|
| 2026.01.16 | ₩33,796 | ₩33,822 | ₩33,769 | ₩33,776 | -0.06% | 1.6만 |
|---|
| 2026.01.15 | ₩33,769 | ₩33,809 | ₩33,769 | ₩33,809 | +0.12% | 1만 |
|---|
| 2026.01.14 | ₩33,754 | ₩33,782 | ₩33,742 | ₩33,776 | +0.06% | 7.5천 |
|---|
| 2026.01.13 | ₩33,742 | ₩33,782 | ₩33,729 | ₩33,735 | -0.02% | 14.1만 |
|---|
| 2026.01.12 | ₩33,729 | ₩33,836 | ₩33,719 | ₩33,769 | +0.12% | 4만 |
|---|
| 2026.01.09 | ₩33,742 | ₩33,755 | ₩33,729 | ₩33,742 | 0.00% | 1.6만 |
|---|
| 2026.01.08 | ₩33,675 | ₩33,742 | ₩33,675 | ₩33,729 | +0.16% | 4.6만 |
|---|
| 2026.01.07 | ₩33,689 | ₩33,762 | ₩33,689 | ₩33,762 | +0.22% | 1.4만 |
|---|
| 2026.01.06 | ₩33,622 | ₩33,675 | ₩33,615 | ₩33,662 | +0.12% | 2.2만 |
|---|
| 2026.01.05 | ₩33,555 | ₩33,662 | ₩33,555 | ₩33,648 | +0.28% | 1.7만 |
|---|
| 2026.01.02 | ₩33,582 | ₩33,595 | ₩33,568 | ₩33,588 | +0.02% | 2.5만 |
|---|
| 2025.12.31 | ₩33,541 | ₩33,568 | ₩33,541 | ₩33,555 | +0.04% | 1.8만 |
|---|
| 2025.12.30 | ₩33,528 | ₩33,568 | ₩33,515 | ₩33,555 | +0.08% | 3.7만 |
|---|
| 2025.12.29 | ₩33,528 | ₩33,568 | ₩33,515 | ₩33,543 | +0.04% | 1.5만 |
|---|
| 2025.12.26 | ₩33,541 | ₩33,555 | ₩33,488 | ₩33,515 | -0.08% | 3.9만 |
|---|
| 2025.12.24 | ₩33,515 | ₩33,535 | ₩33,495 | ₩33,521 | +0.02% | 2.3만 |
|---|
| 2025.12.23 | ₩33,488 | ₩33,515 | ₩33,488 | ₩33,496 | +0.02% | 1.9만 |
|---|
| 2025.12.22 | ₩33,582 | ₩33,608 | ₩33,568 | ₩33,576 | -0.02% | 4.2만 |
|---|
| 2025.12.19 | ₩33,570 | ₩33,608 | ₩33,555 | ₩33,595 | +0.08% | 5.7천 |
|---|
| 2025.12.18 | ₩33,568 | ₩33,635 | ₩33,515 | ₩33,635 | +0.20% | 4.6만 |
|---|
| 2025.12.17 | ₩33,555 | ₩33,622 | ₩33,528 | ₩33,622 | +0.20% | 3.2만 |
|---|
| 2025.12.16 | ₩33,541 | ₩33,595 | ₩33,528 | ₩33,595 | +0.16% | 1.7만 |
|---|
| 2025.12.15 | ₩33,568 | ₩33,582 | ₩33,541 | ₩33,558 | -0.03% | 8.6천 |
|---|
| 2025.12.12 | ₩33,529 | ₩33,555 | ₩33,528 | ₩33,548 | +0.06% | 8.6천 |
|---|
| 2025.12.11 | ₩33,541 | ₩33,582 | ₩33,541 | ₩33,582 | +0.12% | 2.8만 |
|---|
| 2025.12.10 | ₩33,541 | ₩33,555 | ₩33,501 | ₩33,535 | -0.02% | 1.3만 |
|---|
| 2025.12.09 | ₩33,528 | ₩33,529 | ₩33,515 | ₩33,528 | 0.00% | 1.9만 |
|---|
| 2025.12.08 | ₩33,528 | ₩33,541 | ₩33,461 | ₩33,516 | -0.04% | 2.1만 |
|---|
| 2025.12.05 | ₩33,541 | ₩33,568 | ₩33,475 | ₩33,519 | -0.07% | 2.6만 |
|---|
| 2025.12.04 | ₩33,515 | ₩33,582 | ₩33,515 | ₩33,568 | +0.16% | 9.3천 |
|---|
| 2025.12.03 | ₩33,555 | ₩33,608 | ₩33,555 | ₩33,555 | 0.00% | 3만 |
|---|
| 2025.12.02 | ₩33,555 | ₩33,582 | ₩33,495 | ₩33,555 | 0.00% | 1.9만 |
|---|
| 2025.12.01 | ₩33,568 | ₩33,595 | ₩33,562 | ₩33,568 | 0.00% | 6.9천 |
|---|
| 2025.11.28 | ₩33,555 | ₩33,595 | ₩33,555 | ₩33,582 | +0.08% | 1.8만 |
|---|
| 2025.11.26 | ₩33,595 | ₩33,669 | ₩33,595 | ₩33,652 | +0.17% | 1.3만 |
|---|
| 2025.11.25 | ₩33,622 | ₩33,662 | ₩33,568 | ₩33,646 | +0.07% | 1.6만 |
|---|
| 2025.11.24 | ₩33,595 | ₩33,622 | ₩33,541 | ₩33,622 | +0.08% | 1.2만 |
|---|
| 2025.11.21 | ₩33,608 | ₩33,662 | ₩33,555 | ₩33,595 | -0.04% | 2.3만 |
|---|
| 2025.11.20 | ₩33,572 | ₩33,608 | ₩33,555 | ₩33,595 | +0.07% | 1.6만 |
|---|
| 2025.11.19 | ₩33,608 | ₩33,635 | ₩33,575 | ₩33,602 | -0.02% | 1만 |
|---|
| 2025.11.18 | ₩33,635 | ₩33,635 | ₩33,582 | ₩33,608 | -0.08% | 9천 |
|---|
| 2025.11.17 | ₩33,591 | ₩34,759 | ₩33,555 | ₩33,555 | -0.11% | 3.9만 |
|---|
| 2025.11.14 | ₩33,648 | ₩33,648 | ₩33,595 | ₩33,606 | -0.13% | 1만 |
|---|
| 2025.11.13 | ₩33,635 | ₩33,689 | ₩33,614 | ₩33,689 | +0.16% | 1.2만 |
|---|
| 2025.11.12 | ₩33,595 | ₩33,675 | ₩33,592 | ₩33,648 | +0.16% | 1.2만 |
|---|
| 2025.11.11 | ₩33,590 | ₩33,889 | ₩33,582 | ₩33,849 | +0.77% | 5.7만 |
|---|
| 2025.11.10 | ₩33,582 | ₩33,608 | ₩33,555 | ₩33,582 | 0.00% | 1.1만 |
|---|
| 2025.11.07 | ₩33,568 | ₩33,608 | ₩33,528 | ₩33,575 | +0.02% | 1.5만 |
|---|
| 2025.11.06 | ₩33,576 | ₩33,583 | ₩33,528 | ₩33,568 | -0.02% | 1.2만 |
|---|
| 2025.11.05 | ₩33,515 | ₩33,555 | ₩33,501 | ₩33,501 | -0.04% | 2.6만 |
|---|
| 2025.11.04 | ₩33,582 | ₩33,608 | ₩33,555 | ₩33,575 | -0.02% | 2.1만 |
|---|
| 2025.11.03 | ₩33,528 | ₩33,541 | ₩33,501 | ₩33,515 | -0.04% | 1.9만 |
|---|
| 2025.10.31 | ₩33,689 | ₩33,714 | ₩33,648 | ₩33,675 | -0.04% | 1.6만 |
|---|
| 2025.10.30 | ₩33,640 | ₩33,689 | ₩33,608 | ₩33,689 | +0.14% | 1.1만 |
|---|
| 2025.10.29 | ₩33,682 | ₩33,702 | ₩33,648 | ₩33,648 | -0.10% | 7.6천 |
|---|
| 2025.10.28 | ₩33,715 | ₩33,729 | ₩33,635 | ₩33,715 | 0.00% | 3.5만 |
|---|
| 2025.10.27 | ₩33,669 | ₩33,729 | ₩33,669 | ₩33,695 | +0.08% | 4.7만 |
|---|
| 2025.10.24 | ₩33,713 | ₩33,729 | ₩33,662 | ₩33,709 | -0.01% | 4.9천 |
|---|
| 2025.10.23 | ₩33,715 | ₩33,742 | ₩33,689 | ₩33,727 | +0.04% | 1.9만 |
|---|
| 2025.10.22 | ₩33,715 | ₩33,742 | ₩33,710 | ₩33,742 | +0.08% | 9.6천 |
|---|
| 2025.10.21 | ₩33,702 | ₩33,729 | ₩33,635 | ₩33,703 | +0.00% | 3만 |
|---|
| 2025.10.20 | ₩33,697 | ₩33,729 | ₩33,662 | ₩33,715 | +0.06% | 1.5만 |
|---|
| 2025.10.17 | ₩33,689 | ₩33,715 | ₩33,675 | ₩33,715 | +0.08% | 1.7만 |
|---|
| 2025.10.16 | ₩33,715 | ₩33,715 | ₩33,622 | ₩33,689 | -0.08% | 2.3만 |
|---|
| 2025.10.15 | ₩33,628 | ₩33,715 | ₩33,608 | ₩33,689 | +0.18% | 5.1천 |
|---|
| 2025.10.14 | ₩33,648 | ₩33,686 | ₩33,635 | ₩33,655 | +0.02% | 1.2만 |
|---|
| 2025.10.13 | ₩33,635 | ₩33,689 | ₩33,622 | ₩33,675 | +0.12% | 2만 |
|---|
| 2025.10.10 | ₩33,635 | ₩33,689 | ₩33,608 | ₩33,632 | -0.01% | 2만 |
|---|