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 | ₩32,131 | ₩32,198 | ₩32,111 | ₩32,164 | +0.10% | 8.9만 |
| 2026.10.08 | ₩32,004 | ₩32,077 | ₩31,991 | ₩32,071 | +0.21% | 3.7만 |
| 2026.10.07 | ₩32,017 | ₩32,071 | ₩31,917 | ₩32,024 | +0.02% | 3.6만 |
| 2026.10.06 | ₩32,158 | ₩32,158 | ₩32,097 | ₩32,138 | -0.06% | 1.9만 |
| 2026.10.05 | ₩32,151 | ₩32,244 | ₩32,017 | ₩32,097 | -0.17% | 3.5만 |
| 2026.10.02 | ₩32,151 | ₩32,351 | ₩32,084 | ₩32,112 | -0.12% | 6.1만 |
| 2026.10.01 | ₩32,108 | ₩32,231 | ₩32,108 | ₩32,158 | +0.15% | 1.4만 |
| 2026.09.30 | ₩32,044 | ₩32,044 | ₩31,950 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩32,017 |
| -0.08% |
| 1.6만 |
| 2026.09.29 | ₩31,817 | ₩31,910 | ₩31,750 | ₩31,897 | +0.25% | 4만 |
|---|
| 2026.09.28 | ₩31,870 | ₩31,964 | ₩31,817 | ₩31,830 | -0.13% | 5.4만 |
|---|
| 2026.09.25 | ₩32,097 | ₩32,111 | ₩31,977 | ₩32,011 | -0.27% | 2.7만 |
|---|
| 2026.09.24 | ₩32,271 | ₩32,285 | ₩32,097 | ₩32,099 | -0.53% | 3.7만 |
|---|
| 2026.09.23 | ₩32,472 | ₩32,472 | ₩32,204 | ₩32,244 | -0.70% | 5.4만 |
|---|
| 2026.09.22 | ₩32,472 | ₩32,498 | ₩32,378 | ₩32,425 | -0.14% | 2.8만 |
|---|
| 2026.09.21 | ₩32,538 | ₩32,579 | ₩32,445 | ₩32,504 | -0.11% | 7.2만 |
|---|
| 2026.09.18 | ₩32,525 | ₩32,538 | ₩32,458 | ₩32,538 | +0.04% | 4.1만 |
|---|
| 2026.09.17 | ₩32,625 | ₩32,625 | ₩32,525 | ₩32,605 | -0.06% | 2.9만 |
|---|
| 2026.09.16 | ₩32,558 | ₩32,605 | ₩32,525 | ₩32,552 | -0.02% | 3만 |
|---|
| 2026.09.15 | ₩32,579 | ₩32,592 | ₩32,485 | ₩32,512 | -0.21% | 6.4만 |
|---|
| 2026.09.14 | ₩32,581 | ₩32,685 | ₩32,581 | ₩32,632 | +0.16% | 3.7만 |
|---|
| 2026.09.11 | ₩32,565 | ₩32,684 | ₩32,565 | ₩32,605 | +0.12% | 4.3만 |
|---|
| 2026.09.10 | ₩32,639 | ₩32,699 | ₩32,525 | ₩32,579 | -0.18% | 3만 |
|---|
| 2026.09.09 | ₩32,872 | ₩32,899 | ₩32,699 | ₩32,712 | -0.49% | 3.1만 |
|---|
| 2026.09.08 | ₩32,859 | ₩32,939 | ₩32,832 | ₩32,846 | -0.04% | 1.2만 |
|---|
| 2026.09.04 | ₩32,899 | ₩32,953 | ₩32,886 | ₩32,893 | -0.02% | 4.4만 |
|---|
| 2026.09.03 | ₩32,939 | ₩32,993 | ₩32,899 | ₩32,899 | -0.12% | 5.4만 |
|---|
| 2026.09.02 | ₩32,939 | ₩32,966 | ₩32,886 | ₩32,913 | -0.08% | 3.9만 |
|---|
| 2026.09.01 | ₩32,979 | ₩32,979 | ₩32,886 | ₩32,906 | -0.22% | 4.6만 |
|---|
| 2026.08.31 | ₩33,006 | ₩33,073 | ₩33,006 | ₩33,060 | +0.16% | 6.2만 |
|---|
| 2026.08.28 | ₩33,078 | ₩33,100 | ₩33,046 | ₩33,086 | +0.02% | 2.8만 |
|---|
| 2026.08.27 | ₩33,128 | ₩33,153 | ₩33,100 | ₩33,100 | -0.08% | 3.2만 |
|---|
| 2026.08.26 | ₩33,140 | ₩33,166 | ₩33,113 | ₩33,140 | 0.00% | 2.3만 |
|---|
| 2026.08.25 | ₩33,126 | ₩33,220 | ₩33,100 | ₩33,105 | -0.06% | 5.6만 |
|---|
| 2026.08.24 | ₩33,140 | ₩33,193 | ₩33,113 | ₩33,140 | 0.00% | 1.6만 |
|---|
| 2026.08.21 | ₩33,113 | ₩33,166 | ₩33,100 | ₩33,140 | +0.08% | 1.6만 |
|---|
| 2026.08.20 | ₩33,093 | ₩33,166 | ₩33,086 | ₩33,113 | +0.06% | 1.7만 |
|---|
| 2026.08.19 | ₩33,153 | ₩33,153 | ₩33,126 | ₩33,153 | 0.00% | 1만 |
|---|
| 2026.08.18 | ₩33,073 | ₩33,100 | ₩33,019 | ₩33,093 | +0.06% | 1.8만 |
|---|
| 2026.08.17 | ₩33,126 | ₩33,126 | ₩33,100 | ₩33,120 | -0.02% | 2.7만 |
|---|
| 2026.08.14 | ₩33,113 | ₩33,193 | ₩33,086 | ₩33,153 | +0.12% | 8.8만 |
|---|
| 2026.08.13 | ₩33,073 | ₩33,133 | ₩33,073 | ₩33,108 | +0.11% | 6.8천 |
|---|
| 2026.08.12 | ₩33,100 | ₩33,126 | ₩33,046 | ₩33,060 | -0.12% | 3만 |
|---|
| 2026.08.11 | ₩33,073 | ₩33,113 | ₩33,060 | ₩33,073 | 0.00% | 1.1만 |
|---|
| 2026.08.10 | ₩33,060 | ₩33,073 | ₩33,033 | ₩33,038 | -0.06% | 1.7만 |
|---|
| 2026.08.07 | ₩33,060 | ₩33,086 | ₩33,033 | ₩33,060 | 0.00% | 1.3만 |
|---|
| 2026.08.06 | ₩33,033 | ₩33,033 | ₩33,009 | ₩33,009 | -0.07% | 1.3만 |
|---|
| 2026.08.05 | ₩32,979 | ₩33,033 | ₩32,979 | ₩32,993 | +0.04% | 1.1만 |
|---|
| 2026.08.04 | ₩32,979 | ₩32,993 | ₩32,946 | ₩32,953 | -0.08% | 2.6만 |
|---|
| 2026.08.03 | ₩32,953 | ₩32,953 | ₩32,926 | ₩32,939 | -0.04% | 2만 |
|---|
| 2026.07.31 | ₩32,979 | ₩33,019 | ₩32,939 | ₩33,001 | +0.06% | 1.1만 |
|---|
| 2026.07.30 | ₩32,954 | ₩33,019 | ₩32,953 | ₩32,993 | +0.12% | 7.2천 |
|---|
| 2026.07.29 | ₩33,019 | ₩33,032 | ₩32,979 | ₩32,982 | -0.11% | 7.8천 |
|---|
| 2026.07.28 | ₩33,046 | ₩33,100 | ₩32,993 | ₩33,033 | -0.04% | 2.4만 |
|---|
| 2026.07.27 | ₩33,007 | ₩33,060 | ₩32,953 | ₩33,046 | +0.12% | 7만 |
|---|
| 2026.07.24 | ₩32,966 | ₩32,966 | ₩32,913 | ₩32,913 | -0.16% | 1.4만 |
|---|
| 2026.07.23 | ₩32,939 | ₩32,939 | ₩32,832 | ₩32,846 | -0.28% | 5.6천 |
|---|
| 2026.07.22 | ₩33,080 | ₩33,080 | ₩33,006 | ₩33,019 | -0.18% | 1.1만 |
|---|
| 2026.07.21 | ₩33,137 | ₩33,153 | ₩33,093 | ₩33,093 | -0.13% | 8.4천 |
|---|
| 2026.07.20 | ₩33,178 | ₩33,180 | ₩33,126 | ₩33,126 | -0.16% | 3.4만 |
|---|
| 2026.07.17 | ₩33,180 | ₩33,220 | ₩33,153 | ₩33,193 | +0.04% | 2만 |
|---|
| 2026.07.16 | ₩33,207 | ₩33,247 | ₩33,166 | ₩33,193 | -0.04% | 2.6만 |
|---|
| 2026.07.15 | ₩33,253 | ₩33,273 | ₩33,166 | ₩33,220 | -0.10% | 2.3만 |
|---|
| 2026.07.14 | ₩33,284 | ₩33,300 | ₩33,260 | ₩33,267 | -0.05% | 1.1만 |
|---|
| 2026.07.13 | ₩33,300 | ₩33,300 | ₩33,233 | ₩33,233 | -0.20% | 1.4만 |
|---|
| 2026.07.10 | ₩33,273 | ₩33,327 | ₩33,213 | ₩33,247 | -0.08% | 4.5만 |
|---|
| 2026.07.09 | ₩33,300 | ₩33,313 | ₩33,207 | ₩33,233 | -0.20% | 5.9만 |
|---|
| 2026.07.08 | ₩33,300 | ₩33,394 | ₩33,273 | ₩33,334 | +0.10% | 45.4만 |
|---|
| 2026.07.07 | ₩33,364 | ₩33,380 | ₩33,354 | ₩33,378 | +0.04% | 1.2만 |
|---|
| 2026.07.06 | ₩33,394 | ₩33,454 | ₩33,367 | ₩33,454 | +0.18% | 1만 |
|---|
| 2026.07.02 | ₩33,380 | ₩33,474 | ₩33,360 | ₩33,420 | +0.12% | 2.3만 |
|---|
| 2026.07.01 | ₩33,340 | ₩33,460 | ₩33,313 | ₩33,447 | +0.32% | 2.3만 |
|---|
| 2026.06.30 | ₩33,447 | ₩33,501 | ₩33,434 | ₩33,472 | +0.08% | 2.8만 |
|---|
| 2026.06.29 | ₩33,414 | ₩33,501 | ₩33,394 | ₩33,440 | +0.08% | 2.3만 |
|---|
| 2026.06.26 | ₩33,423 | ₩33,434 | ₩33,407 | ₩33,420 | -0.01% | 5천 |
|---|
| 2026.06.25 | ₩33,434 | ₩33,474 | ₩33,394 | ₩33,410 | -0.07% | 1.6만 |
|---|
| 2026.06.24 | ₩33,394 | ₩33,420 | ₩33,383 | ₩33,412 | +0.06% | 1.5만 |
|---|
| 2026.06.23 | ₩33,434 | ₩33,434 | ₩33,354 | ₩33,360 | -0.22% | 1.8만 |
|---|
| 2026.06.22 | ₩33,374 | ₩33,420 | ₩33,354 | ₩33,380 | +0.02% | 2만 |
|---|
| 2026.06.18 | ₩33,394 | ₩33,447 | ₩33,313 | ₩33,447 | +0.16% | 2.9만 |
|---|
| 2026.06.17 | ₩33,367 | ₩33,367 | ₩33,300 | ₩33,300 | -0.20% | 2만 |
|---|
| 2026.06.16 | ₩33,367 | ₩33,447 | ₩33,367 | ₩33,375 | +0.02% | 4.1만 |
|---|
| 2026.06.15 | ₩33,354 | ₩33,420 | ₩33,287 | ₩33,354 | 0.00% | 3.5만 |
|---|
| 2026.06.12 | ₩33,313 | ₩33,367 | ₩33,300 | ₩33,327 | +0.04% | 1.5만 |
|---|
| 2026.06.11 | ₩33,233 | ₩33,380 | ₩33,233 | ₩33,354 | +0.36% | 1.6만 |
|---|
| 2026.06.10 | ₩33,340 | ₩33,340 | ₩33,273 | ₩33,300 | -0.12% | 1.3만 |
|---|
| 2026.06.09 | ₩33,356 | ₩33,380 | ₩33,260 | ₩33,380 | +0.07% | 2.8만 |
|---|
| 2026.06.08 | ₩33,300 | ₩33,313 | ₩33,247 | ₩33,309 | +0.03% | 2.3만 |
|---|
| 2026.06.05 | ₩33,287 | ₩33,354 | ₩33,267 | ₩33,293 | +0.02% | 2.4만 |
|---|
| 2026.06.04 | ₩33,367 | ₩33,407 | ₩33,313 | ₩33,327 | -0.12% | 2.6만 |
|---|
| 2026.06.03 | ₩33,367 | ₩33,367 | ₩33,260 | ₩33,313 | -0.16% | 2만 |
|---|
| 2026.06.02 | ₩33,340 | ₩33,367 | ₩33,273 | ₩33,327 | -0.04% | 2.8만 |
|---|
| 2026.06.01 | ₩33,247 | ₩33,380 | ₩33,207 | ₩33,350 | +0.31% | 5.5만 |
|---|
| 2026.05.29 | ₩33,367 | ₩33,434 | ₩33,340 | ₩33,354 | -0.04% | 1.2만 |
|---|
| 2026.05.28 | ₩33,327 | ₩33,340 | ₩33,313 | ₩33,327 | 0.00% | 1.9만 |
|---|
| 2026.05.27 | ₩33,273 | ₩33,340 | ₩33,220 | ₩33,280 | +0.02% | 4.3만 |
|---|
| 2026.05.26 | ₩33,227 | ₩33,273 | ₩33,208 | ₩33,253 | +0.08% | 4.8만 |
|---|
| 2026.05.22 | ₩33,140 | ₩33,180 | ₩33,060 | ₩33,153 | +0.04% | 3.4만 |
|---|
| 2026.05.21 | ₩33,086 | ₩33,207 | ₩33,073 | ₩33,165 | +0.24% | 3.3만 |
|---|
| 2026.05.20 | ₩33,060 | ₩33,126 | ₩33,060 | ₩33,100 | +0.12% | 1.1만 |
|---|
| 2026.05.19 | ₩33,060 | ₩33,062 | ₩33,006 | ₩33,040 | -0.06% | 1.4만 |
|---|
| 2026.05.18 | ₩33,113 | ₩33,166 | ₩33,060 | ₩33,130 | +0.05% | 4.6만 |
|---|
| 2026.05.15 | ₩33,089 | ₩33,140 | ₩33,073 | ₩33,120 | +0.09% | 3만 |
|---|
| 2026.05.14 | ₩33,233 | ₩33,300 | ₩33,220 | ₩33,249 | +0.05% | 2.6만 |
|---|
| 2026.05.13 | ₩33,273 | ₩33,327 | ₩33,247 | ₩33,307 | +0.10% | 3.2만 |
|---|
| 2026.05.12 | ₩33,247 | ₩33,340 | ₩33,153 | ₩33,313 | +0.20% | 3.1만 |
|---|
| 2026.05.11 | ₩33,327 | ₩33,394 | ₩33,313 | ₩33,327 | 0.00% | 2.3만 |
|---|
| 2026.05.08 | ₩33,352 | ₩33,380 | ₩33,327 | ₩33,367 | +0.04% | 3.4만 |
|---|
| 2026.05.07 | ₩33,342 | ₩33,342 | ₩33,300 | ₩33,324 | -0.05% | 1만 |
|---|
| 2026.05.06 | ₩33,340 | ₩33,354 | ₩33,313 | ₩33,327 | -0.04% | 1.6만 |
|---|
| 2026.05.05 | ₩33,354 | ₩33,354 | ₩33,260 | ₩33,313 | -0.12% | 3.7만 |
|---|
| 2026.05.04 | ₩33,300 | ₩33,327 | ₩33,260 | ₩33,307 | +0.02% | 3.4만 |
|---|
| 2026.05.01 | ₩33,300 | ₩33,347 | ₩33,247 | ₩33,313 | +0.04% | 2.5만 |
|---|
| 2026.04.30 | ₩33,354 | ₩33,394 | ₩33,354 | ₩33,376 | +0.07% | 4.3천 |
|---|
| 2026.04.29 | ₩33,388 | ₩33,434 | ₩33,354 | ₩33,367 | -0.06% | 9.1천 |
|---|
| 2026.04.28 | ₩33,418 | ₩33,474 | ₩33,394 | ₩33,474 | +0.17% | 2.4만 |
|---|
| 2026.04.27 | ₩33,447 | ₩33,474 | ₩33,407 | ₩33,434 | -0.04% | 2.6만 |
|---|
| 2026.04.24 | ₩33,447 | ₩33,487 | ₩33,435 | ₩33,474 | +0.08% | 3.8만 |
|---|
| 2026.04.23 | ₩33,447 | ₩33,460 | ₩33,434 | ₩33,454 | +0.02% | 2.4만 |
|---|
| 2026.04.22 | ₩33,466 | ₩33,474 | ₩33,447 | ₩33,474 | +0.02% | 1.8만 |
|---|
| 2026.04.21 | ₩33,447 | ₩33,487 | ₩33,380 | ₩33,440 | -0.02% | 3.3만 |
|---|
| 2026.04.20 | ₩33,460 | ₩33,487 | ₩33,460 | ₩33,467 | +0.02% | 1.1만 |
|---|
| 2026.04.17 | ₩33,458 | ₩33,501 | ₩33,447 | ₩33,460 | +0.01% | 2.5만 |
|---|
| 2026.04.16 | ₩33,400 | ₩33,420 | ₩33,367 | ₩33,420 | +0.06% | 3.5만 |
|---|
| 2026.04.15 | ₩33,420 | ₩33,434 | ₩33,374 | ₩33,402 | -0.06% | 1.7만 |
|---|
| 2026.04.14 | ₩33,407 | ₩33,460 | ₩33,367 | ₩33,447 | +0.12% | 3.9만 |
|---|
| 2026.04.13 | ₩33,394 | ₩33,460 | ₩33,394 | ₩33,460 | +0.20% | 3.5만 |
|---|
| 2026.04.10 | ₩33,407 | ₩33,460 | ₩33,367 | ₩33,380 | -0.08% | 4.5만 |
|---|
| 2026.04.09 | ₩33,394 | ₩33,474 | ₩33,354 | ₩33,439 | +0.14% | 1.6만 |
|---|
| 2026.04.08 | ₩33,431 | ₩33,460 | ₩33,380 | ₩33,380 | -0.15% | 1.5만 |
|---|
| 2026.04.07 | ₩33,253 | ₩33,327 | ₩33,247 | ₩33,312 | +0.18% | 3.5만 |
|---|
| 2026.04.06 | ₩33,233 | ₩33,313 | ₩33,233 | ₩33,253 | +0.06% | 2.5만 |
|---|
| 2026.04.02 | ₩33,220 | ₩33,287 | ₩33,220 | ₩33,273 | +0.16% | 1.3만 |
|---|
| 2026.04.01 | ₩33,193 | ₩33,260 | ₩33,180 | ₩33,233 | +0.12% | 1.8만 |
|---|
| 2026.03.31 | ₩33,233 | ₩33,273 | ₩33,207 | ₩33,260 | +0.08% | 1.4만 |
|---|
| 2026.03.30 | ₩33,180 | ₩33,220 | ₩33,153 | ₩33,153 | -0.08% | 4만 |
|---|
| 2026.03.27 | ₩33,073 | ₩33,193 | ₩33,073 | ₩33,180 | +0.32% | 3.6만 |
|---|
| 2026.03.26 | ₩33,153 | ₩33,166 | ₩33,100 | ₩33,140 | -0.04% | 1.6만 |
|---|
| 2026.03.25 | ₩33,153 | ₩33,233 | ₩33,113 | ₩33,233 | +0.24% | 3.3만 |
|---|
| 2026.03.24 | ₩33,313 | ₩33,313 | ₩33,120 | ₩33,140 | -0.52% | 2.3만 |
|---|
| 2026.03.23 | ₩33,327 | ₩33,367 | ₩33,253 | ₩33,327 | 0.00% | 5.4만 |
|---|
| 2026.03.20 | ₩33,434 | ₩33,474 | ₩33,300 | ₩33,327 | -0.32% | 1.9만 |
|---|
| 2026.03.19 | ₩33,527 | ₩33,594 | ₩33,474 | ₩33,474 | -0.16% | 6.8천 |
|---|
| 2026.03.18 | ₩33,567 | ₩33,634 | ₩33,474 | ₩33,567 | 0.00% | 2.8만 |
|---|
| 2026.03.17 | ₩33,555 | ₩33,601 | ₩33,554 | ₩33,594 | +0.12% | 1.3만 |
|---|
| 2026.03.16 | ₩33,614 | ₩33,621 | ₩33,581 | ₩33,594 | -0.06% | 1.3만 |
|---|
| 2026.03.13 | ₩33,567 | ₩33,587 | ₩33,514 | ₩33,587 | +0.06% | 2.3만 |
|---|
| 2026.03.12 | ₩33,634 | ₩33,648 | ₩33,514 | ₩33,527 | -0.32% | 3만 |
|---|
| 2026.03.11 | ₩33,668 | ₩33,701 | ₩33,621 | ₩33,634 | -0.10% | 1.3만 |
|---|
| 2026.03.10 | ₩33,728 | ₩33,760 | ₩33,688 | ₩33,701 | -0.08% | 1.2만 |
|---|
| 2026.03.09 | ₩33,674 | ₩33,754 | ₩33,648 | ₩33,688 | +0.04% | 2.8만 |
|---|
| 2026.03.06 | ₩33,714 | ₩33,750 | ₩33,702 | ₩33,728 | +0.04% | 1.3만 |
|---|
| 2026.03.05 | ₩33,728 | ₩33,781 | ₩33,728 | ₩33,754 | +0.08% | 2.2만 |
|---|
| 2026.03.04 | ₩33,795 | ₩33,821 | ₩33,701 | ₩33,774 | -0.06% | 2.9만 |
|---|
| 2026.03.03 | ₩33,795 | ₩33,821 | ₩33,728 | ₩33,781 | -0.04% | 3.9만 |
|---|
| 2026.03.02 | ₩33,888 | ₩33,968 | ₩33,875 | ₩33,928 | +0.12% | 2.9만 |
|---|
| 2026.02.27 | ₩34,035 | ₩34,048 | ₩34,022 | ₩34,022 | -0.04% | 1.8만 |
|---|
| 2026.02.26 | ₩34,035 | ₩34,048 | ₩33,982 | ₩34,022 | -0.04% | 1.9만 |
|---|
| 2026.02.25 | ₩33,995 | ₩34,062 | ₩33,982 | ₩34,022 | +0.08% | 2.6만 |
|---|
| 2026.02.24 | ₩33,968 | ₩34,048 | ₩33,968 | ₩34,018 | +0.15% | 1.3만 |
|---|
| 2026.02.23 | ₩33,982 | ₩34,035 | ₩33,968 | ₩33,995 | +0.04% | 2.9만 |
|---|
| 2026.02.20 | ₩33,968 | ₩34,022 | ₩33,942 | ₩33,942 | -0.08% | 2.5만 |
|---|
| 2026.02.19 | ₩33,975 | ₩33,995 | ₩33,955 | ₩33,982 | +0.02% | 1.8만 |
|---|
| 2026.02.18 | ₩33,966 | ₩34,022 | ₩33,942 | ₩33,968 | +0.01% | 1.9만 |
|---|
| 2026.02.17 | ₩33,942 | ₩33,995 | ₩33,928 | ₩33,982 | +0.12% | 1.5만 |
|---|
| 2026.02.13 | ₩33,982 | ₩33,988 | ₩33,915 | ₩33,968 | -0.04% | 2.9만 |
|---|
| 2026.02.12 | ₩33,916 | ₩34,008 | ₩33,916 | ₩33,995 | +0.23% | 2.1만 |
|---|
| 2026.02.11 | ₩33,901 | ₩33,928 | ₩33,888 | ₩33,915 | +0.04% | 3.2만 |
|---|
| 2026.02.10 | ₩33,888 | ₩33,942 | ₩33,888 | ₩33,928 | +0.12% | 4.7만 |
|---|
| 2026.02.09 | ₩33,875 | ₩33,888 | ₩33,848 | ₩33,875 | 0.00% | 4.1만 |
|---|
| 2026.02.06 | ₩33,861 | ₩33,888 | ₩33,855 | ₩33,855 | -0.02% | 1.9만 |
|---|
| 2026.02.05 | ₩33,861 | ₩33,901 | ₩33,821 | ₩33,868 | +0.02% | 2.8만 |
|---|
| 2026.02.04 | ₩33,796 | ₩33,835 | ₩33,796 | ₩33,808 | +0.04% | 2.3만 |
|---|
| 2026.02.03 | ₩33,754 | ₩33,795 | ₩33,754 | ₩33,776 | +0.06% | 3.5만 |
|---|
| 2026.02.02 | ₩33,781 | ₩33,808 | ₩33,741 | ₩33,781 | 0.00% | 4.5만 |
|---|
| 2026.01.30 | ₩33,808 | ₩33,835 | ₩33,781 | ₩33,821 | +0.04% | 1.1만 |
|---|
| 2026.01.29 | ₩33,795 | ₩33,808 | ₩33,754 | ₩33,795 | 0.00% | 1만 |
|---|
| 2026.01.28 | ₩33,781 | ₩33,819 | ₩33,754 | ₩33,808 | +0.08% | 2.5만 |
|---|
| 2026.01.27 | ₩33,768 | ₩33,795 | ₩33,701 | ₩33,795 | +0.08% | 1.7만 |
|---|
| 2026.01.26 | ₩33,761 | ₩33,781 | ₩33,741 | ₩33,748 | -0.04% | 6.3만 |
|---|
| 2026.01.23 | ₩33,741 | ₩33,768 | ₩33,728 | ₩33,750 | +0.03% | 9천 |
|---|
| 2026.01.22 | ₩33,721 | ₩33,768 | ₩33,714 | ₩33,734 | +0.04% | 5.1만 |
|---|
| 2026.01.21 | ₩33,701 | ₩33,741 | ₩33,681 | ₩33,722 | +0.06% | 3만 |
|---|
| 2026.01.20 | ₩33,701 | ₩33,768 | ₩33,674 | ₩33,714 | +0.04% | 2.5만 |
|---|
| 2026.01.16 | ₩33,768 | ₩33,795 | ₩33,741 | ₩33,748 | -0.06% | 1.6만 |
|---|
| 2026.01.15 | ₩33,741 | ₩33,781 | ₩33,741 | ₩33,781 | +0.12% | 1만 |
|---|
| 2026.01.14 | ₩33,726 | ₩33,754 | ₩33,714 | ₩33,748 | +0.06% | 7.5천 |
|---|
| 2026.01.13 | ₩33,714 | ₩33,754 | ₩33,701 | ₩33,708 | -0.02% | 14.1만 |
|---|
| 2026.01.12 | ₩33,701 | ₩33,808 | ₩33,692 | ₩33,741 | +0.12% | 4만 |
|---|
| 2026.01.09 | ₩33,714 | ₩33,728 | ₩33,701 | ₩33,714 | 0.00% | 1.6만 |
|---|
| 2026.01.08 | ₩33,648 | ₩33,714 | ₩33,648 | ₩33,701 | +0.16% | 4.6만 |
|---|
| 2026.01.07 | ₩33,661 | ₩33,734 | ₩33,661 | ₩33,734 | +0.22% | 1.4만 |
|---|
| 2026.01.06 | ₩33,594 | ₩33,648 | ₩33,587 | ₩33,634 | +0.12% | 2.2만 |
|---|
| 2026.01.05 | ₩33,527 | ₩33,634 | ₩33,527 | ₩33,621 | +0.28% | 1.7만 |
|---|
| 2026.01.02 | ₩33,554 | ₩33,567 | ₩33,541 | ₩33,561 | +0.02% | 2.5만 |
|---|
| 2025.12.31 | ₩33,514 | ₩33,541 | ₩33,514 | ₩33,527 | +0.04% | 1.8만 |
|---|
| 2025.12.30 | ₩33,501 | ₩33,541 | ₩33,487 | ₩33,527 | +0.08% | 3.7만 |
|---|
| 2025.12.29 | ₩33,501 | ₩33,541 | ₩33,487 | ₩33,515 | +0.04% | 1.5만 |
|---|
| 2025.12.26 | ₩33,514 | ₩33,527 | ₩33,460 | ₩33,487 | -0.08% | 3.9만 |
|---|
| 2025.12.24 | ₩33,487 | ₩33,507 | ₩33,467 | ₩33,494 | +0.02% | 2.3만 |
|---|
| 2025.12.23 | ₩33,460 | ₩33,487 | ₩33,460 | ₩33,468 | +0.02% | 1.9만 |
|---|
| 2025.12.22 | ₩33,554 | ₩33,581 | ₩33,541 | ₩33,549 | -0.02% | 4.2만 |
|---|
| 2025.12.19 | ₩33,542 | ₩33,581 | ₩33,527 | ₩33,567 | +0.08% | 5.7천 |
|---|
| 2025.12.18 | ₩33,541 | ₩33,607 | ₩33,487 | ₩33,607 | +0.20% | 4.6만 |
|---|
| 2025.12.17 | ₩33,527 | ₩33,594 | ₩33,501 | ₩33,594 | +0.20% | 3.2만 |
|---|
| 2025.12.16 | ₩33,514 | ₩33,567 | ₩33,501 | ₩33,567 | +0.16% | 1.7만 |
|---|
| 2025.12.15 | ₩33,541 | ₩33,554 | ₩33,514 | ₩33,530 | -0.03% | 8.6천 |
|---|
| 2025.12.12 | ₩33,502 | ₩33,527 | ₩33,501 | ₩33,521 | +0.06% | 8.6천 |
|---|
| 2025.12.11 | ₩33,514 | ₩33,554 | ₩33,514 | ₩33,554 | +0.12% | 2.8만 |
|---|
| 2025.12.10 | ₩33,514 | ₩33,527 | ₩33,474 | ₩33,507 | -0.02% | 1.3만 |
|---|
| 2025.12.09 | ₩33,501 | ₩33,502 | ₩33,487 | ₩33,501 | 0.00% | 1.9만 |
|---|
| 2025.12.08 | ₩33,501 | ₩33,514 | ₩33,434 | ₩33,489 | -0.04% | 2.1만 |
|---|
| 2025.12.05 | ₩33,514 | ₩33,541 | ₩33,447 | ₩33,491 | -0.07% | 2.6만 |
|---|
| 2025.12.04 | ₩33,487 | ₩33,554 | ₩33,487 | ₩33,541 | +0.16% | 9.3천 |
|---|
| 2025.12.03 | ₩33,527 | ₩33,581 | ₩33,527 | ₩33,527 | 0.00% | 3만 |
|---|
| 2025.12.02 | ₩33,527 | ₩33,554 | ₩33,467 | ₩33,527 | 0.00% | 1.9만 |
|---|
| 2025.12.01 | ₩33,541 | ₩33,567 | ₩33,534 | ₩33,541 | 0.00% | 6.9천 |
|---|
| 2025.11.28 | ₩33,527 | ₩33,567 | ₩33,527 | ₩33,554 | +0.08% | 1.8만 |
|---|
| 2025.11.26 | ₩33,567 | ₩33,641 | ₩33,567 | ₩33,625 | +0.17% | 1.3만 |
|---|
| 2025.11.25 | ₩33,594 | ₩33,634 | ₩33,541 | ₩33,618 | +0.07% | 1.6만 |
|---|
| 2025.11.24 | ₩33,567 | ₩33,594 | ₩33,514 | ₩33,594 | +0.08% | 1.2만 |
|---|
| 2025.11.21 | ₩33,581 | ₩33,634 | ₩33,527 | ₩33,567 | -0.04% | 2.3만 |
|---|
| 2025.11.20 | ₩33,545 | ₩33,581 | ₩33,527 | ₩33,567 | +0.07% | 1.6만 |
|---|
| 2025.11.19 | ₩33,581 | ₩33,607 | ₩33,547 | ₩33,574 | -0.02% | 1만 |
|---|
| 2025.11.18 | ₩33,607 | ₩33,607 | ₩33,554 | ₩33,581 | -0.08% | 9천 |
|---|
| 2025.11.17 | ₩33,563 | ₩34,730 | ₩33,527 | ₩33,527 | -0.11% | 3.9만 |
|---|
| 2025.11.14 | ₩33,621 | ₩33,621 | ₩33,567 | ₩33,578 | -0.13% | 1만 |
|---|
| 2025.11.13 | ₩33,607 | ₩33,661 | ₩33,586 | ₩33,661 | +0.16% | 1.2만 |
|---|
| 2025.11.12 | ₩33,567 | ₩33,648 | ₩33,565 | ₩33,621 | +0.16% | 1.2만 |
|---|
| 2025.11.11 | ₩33,562 | ₩33,861 | ₩33,554 | ₩33,821 | +0.77% | 5.7만 |
|---|
| 2025.11.10 | ₩33,554 | ₩33,581 | ₩33,527 | ₩33,554 | 0.00% | 1.1만 |
|---|
| 2025.11.07 | ₩33,541 | ₩33,581 | ₩33,501 | ₩33,547 | +0.02% | 1.5만 |
|---|
| 2025.11.06 | ₩33,549 | ₩33,555 | ₩33,501 | ₩33,541 | -0.02% | 1.2만 |
|---|
| 2025.11.05 | ₩33,487 | ₩33,527 | ₩33,474 | ₩33,474 | -0.04% | 2.6만 |
|---|
| 2025.11.04 | ₩33,554 | ₩33,581 | ₩33,527 | ₩33,547 | -0.02% | 2.1만 |
|---|
| 2025.11.03 | ₩33,501 | ₩33,514 | ₩33,474 | ₩33,487 | -0.04% | 1.9만 |
|---|
| 2025.10.31 | ₩33,661 | ₩33,686 | ₩33,621 | ₩33,648 | -0.04% | 1.6만 |
|---|
| 2025.10.30 | ₩33,613 | ₩33,661 | ₩33,581 | ₩33,661 | +0.14% | 1.1만 |
|---|
| 2025.10.29 | ₩33,654 | ₩33,674 | ₩33,621 | ₩33,621 | -0.10% | 7.6천 |
|---|
| 2025.10.28 | ₩33,688 | ₩33,701 | ₩33,607 | ₩33,688 | 0.00% | 3.5만 |
|---|
| 2025.10.27 | ₩33,641 | ₩33,701 | ₩33,641 | ₩33,668 | +0.08% | 4.7만 |
|---|
| 2025.10.24 | ₩33,685 | ₩33,701 | ₩33,634 | ₩33,681 | -0.01% | 4.9천 |
|---|
| 2025.10.23 | ₩33,688 | ₩33,714 | ₩33,661 | ₩33,700 | +0.04% | 1.9만 |
|---|
| 2025.10.22 | ₩33,688 | ₩33,714 | ₩33,682 | ₩33,714 | +0.08% | 9.6천 |
|---|
| 2025.10.21 | ₩33,674 | ₩33,701 | ₩33,607 | ₩33,676 | +0.00% | 3만 |
|---|
| 2025.10.20 | ₩33,669 | ₩33,701 | ₩33,634 | ₩33,688 | +0.06% | 1.5만 |
|---|
| 2025.10.17 | ₩33,661 | ₩33,688 | ₩33,648 | ₩33,688 | +0.08% | 1.7만 |
|---|
| 2025.10.16 | ₩33,688 | ₩33,688 | ₩33,594 | ₩33,661 | -0.08% | 2.3만 |
|---|
| 2025.10.15 | ₩33,601 | ₩33,688 | ₩33,581 | ₩33,661 | +0.18% | 5.1천 |
|---|
| 2025.10.14 | ₩33,621 | ₩33,658 | ₩33,607 | ₩33,627 | +0.02% | 1.2만 |
|---|
| 2025.10.13 | ₩33,607 | ₩33,661 | ₩33,594 | ₩33,648 | +0.12% | 2만 |
|---|
| 2025.10.10 | ₩33,607 | ₩33,661 | ₩33,581 | ₩33,605 | -0.01% | 2만 |
|---|