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 | ₩32,097 | ₩32,164 | ₩32,077 | ₩32,131 | +0.10% | 8.9만 |
| 2026.10.08 | ₩31,970 | ₩32,044 | ₩31,957 | ₩32,037 | +0.21% | 3.7만 |
| 2026.10.07 | ₩31,984 | ₩32,037 | ₩31,884 | ₩31,990 | +0.02% | 3.6만 |
| 2026.10.06 | ₩32,124 | ₩32,124 | ₩32,064 | ₩32,104 | -0.06% | 1.9만 |
| 2026.10.05 | ₩32,117 | ₩32,211 | ₩31,984 | ₩32,064 | -0.17% | 3.5만 |
| 2026.10.02 | ₩32,117 | ₩32,317 | ₩32,050 | ₩32,079 | -0.12% | 6.1만 |
| 2026.10.01 | ₩32,074 | ₩32,197 | ₩32,074 | ₩32,124 | +0.15% | 1.4만 |
| 2026.09.30 | ₩32,010 | ₩32,010 | ₩31,917 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩31,984 |
| -0.08% |
| 1.6만 |
| 2026.09.29 | ₩31,783 | ₩31,877 | ₩31,717 | ₩31,864 | +0.25% | 4만 |
|---|
| 2026.09.28 | ₩31,837 | ₩31,930 | ₩31,783 | ₩31,797 | -0.13% | 5.4만 |
|---|
| 2026.09.25 | ₩32,064 | ₩32,077 | ₩31,944 | ₩31,977 | -0.27% | 2.7만 |
|---|
| 2026.09.24 | ₩32,237 | ₩32,251 | ₩32,064 | ₩32,065 | -0.53% | 3.7만 |
|---|
| 2026.09.23 | ₩32,438 | ₩32,438 | ₩32,171 | ₩32,211 | -0.70% | 5.4만 |
|---|
| 2026.09.22 | ₩32,438 | ₩32,464 | ₩32,344 | ₩32,391 | -0.14% | 2.8만 |
|---|
| 2026.09.21 | ₩32,504 | ₩32,544 | ₩32,411 | ₩32,470 | -0.11% | 7.2만 |
|---|
| 2026.09.18 | ₩32,491 | ₩32,504 | ₩32,424 | ₩32,504 | +0.04% | 4.1만 |
|---|
| 2026.09.17 | ₩32,591 | ₩32,591 | ₩32,491 | ₩32,571 | -0.06% | 2.9만 |
|---|
| 2026.09.16 | ₩32,524 | ₩32,571 | ₩32,491 | ₩32,518 | -0.02% | 3만 |
|---|
| 2026.09.15 | ₩32,544 | ₩32,558 | ₩32,451 | ₩32,478 | -0.21% | 6.4만 |
|---|
| 2026.09.14 | ₩32,547 | ₩32,651 | ₩32,547 | ₩32,598 | +0.16% | 3.7만 |
|---|
| 2026.09.11 | ₩32,531 | ₩32,650 | ₩32,531 | ₩32,571 | +0.12% | 4.3만 |
|---|
| 2026.09.10 | ₩32,604 | ₩32,665 | ₩32,491 | ₩32,544 | -0.18% | 3만 |
|---|
| 2026.09.09 | ₩32,838 | ₩32,865 | ₩32,665 | ₩32,678 | -0.49% | 3.1만 |
|---|
| 2026.09.08 | ₩32,825 | ₩32,905 | ₩32,798 | ₩32,811 | -0.04% | 1.2만 |
|---|
| 2026.09.04 | ₩32,865 | ₩32,918 | ₩32,851 | ₩32,858 | -0.02% | 4.4만 |
|---|
| 2026.09.03 | ₩32,905 | ₩32,958 | ₩32,865 | ₩32,865 | -0.12% | 5.4만 |
|---|
| 2026.09.02 | ₩32,905 | ₩32,931 | ₩32,851 | ₩32,878 | -0.08% | 3.9만 |
|---|
| 2026.09.01 | ₩32,945 | ₩32,945 | ₩32,851 | ₩32,871 | -0.22% | 4.6만 |
|---|
| 2026.08.31 | ₩32,972 | ₩33,038 | ₩32,972 | ₩33,025 | +0.16% | 6.2만 |
|---|
| 2026.08.28 | ₩33,044 | ₩33,065 | ₩33,012 | ₩33,052 | +0.02% | 2.8만 |
|---|
| 2026.08.27 | ₩33,093 | ₩33,118 | ₩33,065 | ₩33,065 | -0.08% | 3.2만 |
|---|
| 2026.08.26 | ₩33,105 | ₩33,132 | ₩33,078 | ₩33,105 | 0.00% | 2.3만 |
|---|
| 2026.08.25 | ₩33,092 | ₩33,185 | ₩33,065 | ₩33,070 | -0.06% | 5.6만 |
|---|
| 2026.08.24 | ₩33,105 | ₩33,158 | ₩33,078 | ₩33,105 | 0.00% | 1.6만 |
|---|
| 2026.08.21 | ₩33,078 | ₩33,132 | ₩33,065 | ₩33,105 | +0.08% | 1.6만 |
|---|
| 2026.08.20 | ₩33,058 | ₩33,132 | ₩33,052 | ₩33,078 | +0.06% | 1.7만 |
|---|
| 2026.08.19 | ₩33,118 | ₩33,118 | ₩33,092 | ₩33,118 | 0.00% | 1만 |
|---|
| 2026.08.18 | ₩33,038 | ₩33,065 | ₩32,985 | ₩33,058 | +0.06% | 1.8만 |
|---|
| 2026.08.17 | ₩33,092 | ₩33,092 | ₩33,065 | ₩33,085 | -0.02% | 2.7만 |
|---|
| 2026.08.14 | ₩33,078 | ₩33,158 | ₩33,052 | ₩33,118 | +0.12% | 8.8만 |
|---|
| 2026.08.13 | ₩33,038 | ₩33,098 | ₩33,038 | ₩33,073 | +0.11% | 6.8천 |
|---|
| 2026.08.12 | ₩33,065 | ₩33,092 | ₩33,012 | ₩33,025 | -0.12% | 3만 |
|---|
| 2026.08.11 | ₩33,038 | ₩33,078 | ₩33,025 | ₩33,038 | 0.00% | 1.1만 |
|---|
| 2026.08.10 | ₩33,025 | ₩33,038 | ₩32,998 | ₩33,004 | -0.06% | 1.7만 |
|---|
| 2026.08.07 | ₩33,025 | ₩33,052 | ₩32,998 | ₩33,025 | 0.00% | 1.3만 |
|---|
| 2026.08.06 | ₩32,998 | ₩32,998 | ₩32,974 | ₩32,974 | -0.07% | 1.3만 |
|---|
| 2026.08.05 | ₩32,945 | ₩32,998 | ₩32,945 | ₩32,958 | +0.04% | 1.1만 |
|---|
| 2026.08.04 | ₩32,945 | ₩32,958 | ₩32,911 | ₩32,918 | -0.08% | 2.6만 |
|---|
| 2026.08.03 | ₩32,918 | ₩32,918 | ₩32,891 | ₩32,905 | -0.04% | 2만 |
|---|
| 2026.07.31 | ₩32,945 | ₩32,985 | ₩32,905 | ₩32,966 | +0.06% | 1.1만 |
|---|
| 2026.07.30 | ₩32,919 | ₩32,985 | ₩32,918 | ₩32,958 | +0.12% | 7.2천 |
|---|
| 2026.07.29 | ₩32,985 | ₩32,997 | ₩32,945 | ₩32,948 | -0.11% | 7.8천 |
|---|
| 2026.07.28 | ₩33,012 | ₩33,065 | ₩32,958 | ₩32,998 | -0.04% | 2.4만 |
|---|
| 2026.07.27 | ₩32,973 | ₩33,025 | ₩32,918 | ₩33,012 | +0.12% | 7만 |
|---|
| 2026.07.24 | ₩32,931 | ₩32,931 | ₩32,878 | ₩32,878 | -0.16% | 1.4만 |
|---|
| 2026.07.23 | ₩32,905 | ₩32,905 | ₩32,798 | ₩32,811 | -0.28% | 5.6천 |
|---|
| 2026.07.22 | ₩33,045 | ₩33,045 | ₩32,972 | ₩32,985 | -0.18% | 1.1만 |
|---|
| 2026.07.21 | ₩33,102 | ₩33,118 | ₩33,058 | ₩33,058 | -0.13% | 8.4천 |
|---|
| 2026.07.20 | ₩33,144 | ₩33,145 | ₩33,092 | ₩33,092 | -0.16% | 3.4만 |
|---|
| 2026.07.17 | ₩33,145 | ₩33,185 | ₩33,118 | ₩33,158 | +0.04% | 2만 |
|---|
| 2026.07.16 | ₩33,172 | ₩33,212 | ₩33,132 | ₩33,158 | -0.04% | 2.6만 |
|---|
| 2026.07.15 | ₩33,218 | ₩33,239 | ₩33,132 | ₩33,185 | -0.10% | 2.3만 |
|---|
| 2026.07.14 | ₩33,249 | ₩33,265 | ₩33,225 | ₩33,232 | -0.05% | 1.1만 |
|---|
| 2026.07.13 | ₩33,265 | ₩33,265 | ₩33,198 | ₩33,198 | -0.20% | 1.4만 |
|---|
| 2026.07.10 | ₩33,239 | ₩33,292 | ₩33,178 | ₩33,212 | -0.08% | 4.5만 |
|---|
| 2026.07.09 | ₩33,265 | ₩33,279 | ₩33,172 | ₩33,198 | -0.20% | 5.9만 |
|---|
| 2026.07.08 | ₩33,265 | ₩33,359 | ₩33,239 | ₩33,299 | +0.10% | 45.4만 |
|---|
| 2026.07.07 | ₩33,329 | ₩33,345 | ₩33,319 | ₩33,343 | +0.04% | 1.2만 |
|---|
| 2026.07.06 | ₩33,359 | ₩33,419 | ₩33,332 | ₩33,419 | +0.18% | 1만 |
|---|
| 2026.07.02 | ₩33,345 | ₩33,439 | ₩33,325 | ₩33,385 | +0.12% | 2.3만 |
|---|
| 2026.07.01 | ₩33,305 | ₩33,425 | ₩33,279 | ₩33,412 | +0.32% | 2.3만 |
|---|
| 2026.06.30 | ₩33,412 | ₩33,465 | ₩33,399 | ₩33,437 | +0.08% | 2.8만 |
|---|
| 2026.06.29 | ₩33,379 | ₩33,465 | ₩33,359 | ₩33,405 | +0.08% | 2.3만 |
|---|
| 2026.06.26 | ₩33,388 | ₩33,399 | ₩33,372 | ₩33,385 | -0.01% | 5천 |
|---|
| 2026.06.25 | ₩33,399 | ₩33,439 | ₩33,359 | ₩33,375 | -0.07% | 1.6만 |
|---|
| 2026.06.24 | ₩33,359 | ₩33,385 | ₩33,348 | ₩33,377 | +0.06% | 1.5만 |
|---|
| 2026.06.23 | ₩33,399 | ₩33,399 | ₩33,319 | ₩33,325 | -0.22% | 1.8만 |
|---|
| 2026.06.22 | ₩33,339 | ₩33,385 | ₩33,319 | ₩33,345 | +0.02% | 2만 |
|---|
| 2026.06.18 | ₩33,359 | ₩33,412 | ₩33,279 | ₩33,412 | +0.16% | 2.9만 |
|---|
| 2026.06.17 | ₩33,332 | ₩33,332 | ₩33,265 | ₩33,265 | -0.20% | 2만 |
|---|
| 2026.06.16 | ₩33,332 | ₩33,412 | ₩33,332 | ₩33,340 | +0.02% | 4.1만 |
|---|
| 2026.06.15 | ₩33,319 | ₩33,385 | ₩33,252 | ₩33,319 | 0.00% | 3.5만 |
|---|
| 2026.06.12 | ₩33,279 | ₩33,332 | ₩33,265 | ₩33,292 | +0.04% | 1.5만 |
|---|
| 2026.06.11 | ₩33,198 | ₩33,345 | ₩33,198 | ₩33,319 | +0.36% | 1.6만 |
|---|
| 2026.06.10 | ₩33,305 | ₩33,305 | ₩33,239 | ₩33,265 | -0.12% | 1.3만 |
|---|
| 2026.06.09 | ₩33,321 | ₩33,345 | ₩33,225 | ₩33,345 | +0.07% | 2.8만 |
|---|
| 2026.06.08 | ₩33,265 | ₩33,279 | ₩33,212 | ₩33,275 | +0.03% | 2.3만 |
|---|
| 2026.06.05 | ₩33,252 | ₩33,319 | ₩33,232 | ₩33,259 | +0.02% | 2.4만 |
|---|
| 2026.06.04 | ₩33,332 | ₩33,372 | ₩33,279 | ₩33,292 | -0.12% | 2.6만 |
|---|
| 2026.06.03 | ₩33,332 | ₩33,332 | ₩33,225 | ₩33,279 | -0.16% | 2만 |
|---|
| 2026.06.02 | ₩33,305 | ₩33,332 | ₩33,239 | ₩33,292 | -0.04% | 2.8만 |
|---|
| 2026.06.01 | ₩33,212 | ₩33,345 | ₩33,172 | ₩33,315 | +0.31% | 5.5만 |
|---|
| 2026.05.29 | ₩33,332 | ₩33,399 | ₩33,305 | ₩33,319 | -0.04% | 1.2만 |
|---|
| 2026.05.28 | ₩33,292 | ₩33,305 | ₩33,279 | ₩33,292 | 0.00% | 1.9만 |
|---|
| 2026.05.27 | ₩33,239 | ₩33,305 | ₩33,185 | ₩33,245 | +0.02% | 4.3만 |
|---|
| 2026.05.26 | ₩33,192 | ₩33,239 | ₩33,173 | ₩33,218 | +0.08% | 4.8만 |
|---|
| 2026.05.22 | ₩33,105 | ₩33,145 | ₩33,025 | ₩33,118 | +0.04% | 3.4만 |
|---|
| 2026.05.21 | ₩33,052 | ₩33,172 | ₩33,038 | ₩33,130 | +0.24% | 3.3만 |
|---|
| 2026.05.20 | ₩33,025 | ₩33,092 | ₩33,025 | ₩33,065 | +0.12% | 1.1만 |
|---|
| 2026.05.19 | ₩33,025 | ₩33,028 | ₩32,972 | ₩33,005 | -0.06% | 1.4만 |
|---|
| 2026.05.18 | ₩33,078 | ₩33,132 | ₩33,025 | ₩33,096 | +0.05% | 4.6만 |
|---|
| 2026.05.15 | ₩33,054 | ₩33,105 | ₩33,038 | ₩33,085 | +0.09% | 3만 |
|---|
| 2026.05.14 | ₩33,198 | ₩33,265 | ₩33,185 | ₩33,214 | +0.05% | 2.6만 |
|---|
| 2026.05.13 | ₩33,239 | ₩33,292 | ₩33,212 | ₩33,272 | +0.10% | 3.2만 |
|---|
| 2026.05.12 | ₩33,212 | ₩33,305 | ₩33,118 | ₩33,279 | +0.20% | 3.1만 |
|---|
| 2026.05.11 | ₩33,292 | ₩33,359 | ₩33,279 | ₩33,292 | 0.00% | 2.3만 |
|---|
| 2026.05.08 | ₩33,317 | ₩33,345 | ₩33,292 | ₩33,332 | +0.04% | 3.4만 |
|---|
| 2026.05.07 | ₩33,307 | ₩33,307 | ₩33,265 | ₩33,289 | -0.05% | 1만 |
|---|
| 2026.05.06 | ₩33,305 | ₩33,319 | ₩33,279 | ₩33,292 | -0.04% | 1.6만 |
|---|
| 2026.05.05 | ₩33,319 | ₩33,319 | ₩33,225 | ₩33,279 | -0.12% | 3.7만 |
|---|
| 2026.05.04 | ₩33,265 | ₩33,292 | ₩33,225 | ₩33,272 | +0.02% | 3.4만 |
|---|
| 2026.05.01 | ₩33,265 | ₩33,312 | ₩33,212 | ₩33,279 | +0.04% | 2.5만 |
|---|
| 2026.04.30 | ₩33,319 | ₩33,359 | ₩33,319 | ₩33,341 | +0.07% | 4.3천 |
|---|
| 2026.04.29 | ₩33,353 | ₩33,399 | ₩33,319 | ₩33,332 | -0.06% | 9.1천 |
|---|
| 2026.04.28 | ₩33,383 | ₩33,439 | ₩33,359 | ₩33,439 | +0.17% | 2.4만 |
|---|
| 2026.04.27 | ₩33,412 | ₩33,439 | ₩33,372 | ₩33,399 | -0.04% | 2.6만 |
|---|
| 2026.04.24 | ₩33,412 | ₩33,452 | ₩33,400 | ₩33,439 | +0.08% | 3.8만 |
|---|
| 2026.04.23 | ₩33,412 | ₩33,425 | ₩33,399 | ₩33,419 | +0.02% | 2.4만 |
|---|
| 2026.04.22 | ₩33,431 | ₩33,439 | ₩33,412 | ₩33,439 | +0.02% | 1.8만 |
|---|
| 2026.04.21 | ₩33,412 | ₩33,452 | ₩33,345 | ₩33,405 | -0.02% | 3.3만 |
|---|
| 2026.04.20 | ₩33,425 | ₩33,452 | ₩33,425 | ₩33,432 | +0.02% | 1.1만 |
|---|
| 2026.04.17 | ₩33,423 | ₩33,465 | ₩33,412 | ₩33,425 | +0.01% | 2.5만 |
|---|
| 2026.04.16 | ₩33,365 | ₩33,385 | ₩33,332 | ₩33,385 | +0.06% | 3.5만 |
|---|
| 2026.04.15 | ₩33,385 | ₩33,399 | ₩33,339 | ₩33,367 | -0.06% | 1.7만 |
|---|
| 2026.04.14 | ₩33,372 | ₩33,425 | ₩33,332 | ₩33,412 | +0.12% | 3.9만 |
|---|
| 2026.04.13 | ₩33,359 | ₩33,425 | ₩33,359 | ₩33,425 | +0.20% | 3.5만 |
|---|
| 2026.04.10 | ₩33,372 | ₩33,425 | ₩33,332 | ₩33,345 | -0.08% | 4.5만 |
|---|
| 2026.04.09 | ₩33,359 | ₩33,439 | ₩33,319 | ₩33,404 | +0.14% | 1.6만 |
|---|
| 2026.04.08 | ₩33,396 | ₩33,425 | ₩33,345 | ₩33,345 | -0.15% | 1.5만 |
|---|
| 2026.04.07 | ₩33,218 | ₩33,292 | ₩33,212 | ₩33,277 | +0.18% | 3.5만 |
|---|
| 2026.04.06 | ₩33,198 | ₩33,279 | ₩33,198 | ₩33,218 | +0.06% | 2.5만 |
|---|
| 2026.04.02 | ₩33,185 | ₩33,252 | ₩33,185 | ₩33,239 | +0.16% | 1.3만 |
|---|
| 2026.04.01 | ₩33,158 | ₩33,225 | ₩33,145 | ₩33,198 | +0.12% | 1.8만 |
|---|
| 2026.03.31 | ₩33,198 | ₩33,239 | ₩33,172 | ₩33,225 | +0.08% | 1.4만 |
|---|
| 2026.03.30 | ₩33,145 | ₩33,185 | ₩33,118 | ₩33,118 | -0.08% | 4만 |
|---|
| 2026.03.27 | ₩33,038 | ₩33,158 | ₩33,038 | ₩33,145 | +0.32% | 3.6만 |
|---|
| 2026.03.26 | ₩33,118 | ₩33,132 | ₩33,065 | ₩33,105 | -0.04% | 1.6만 |
|---|
| 2026.03.25 | ₩33,118 | ₩33,198 | ₩33,078 | ₩33,198 | +0.24% | 3.3만 |
|---|
| 2026.03.24 | ₩33,279 | ₩33,279 | ₩33,085 | ₩33,105 | -0.52% | 2.3만 |
|---|
| 2026.03.23 | ₩33,292 | ₩33,332 | ₩33,218 | ₩33,292 | 0.00% | 5.4만 |
|---|
| 2026.03.20 | ₩33,399 | ₩33,439 | ₩33,265 | ₩33,292 | -0.32% | 1.9만 |
|---|
| 2026.03.19 | ₩33,492 | ₩33,559 | ₩33,439 | ₩33,439 | -0.16% | 6.8천 |
|---|
| 2026.03.18 | ₩33,532 | ₩33,599 | ₩33,439 | ₩33,532 | 0.00% | 2.8만 |
|---|
| 2026.03.17 | ₩33,520 | ₩33,566 | ₩33,519 | ₩33,559 | +0.12% | 1.3만 |
|---|
| 2026.03.16 | ₩33,579 | ₩33,586 | ₩33,546 | ₩33,559 | -0.06% | 1.3만 |
|---|
| 2026.03.13 | ₩33,532 | ₩33,552 | ₩33,479 | ₩33,552 | +0.06% | 2.3만 |
|---|
| 2026.03.12 | ₩33,599 | ₩33,612 | ₩33,479 | ₩33,492 | -0.32% | 3만 |
|---|
| 2026.03.11 | ₩33,632 | ₩33,666 | ₩33,586 | ₩33,599 | -0.10% | 1.3만 |
|---|
| 2026.03.10 | ₩33,692 | ₩33,724 | ₩33,652 | ₩33,666 | -0.08% | 1.2만 |
|---|
| 2026.03.09 | ₩33,639 | ₩33,719 | ₩33,612 | ₩33,652 | +0.04% | 2.8만 |
|---|
| 2026.03.06 | ₩33,679 | ₩33,715 | ₩33,667 | ₩33,692 | +0.04% | 1.3만 |
|---|
| 2026.03.05 | ₩33,692 | ₩33,746 | ₩33,692 | ₩33,719 | +0.08% | 2.2만 |
|---|
| 2026.03.04 | ₩33,759 | ₩33,786 | ₩33,666 | ₩33,739 | -0.06% | 2.9만 |
|---|
| 2026.03.03 | ₩33,759 | ₩33,786 | ₩33,692 | ₩33,746 | -0.04% | 3.9만 |
|---|
| 2026.03.02 | ₩33,853 | ₩33,933 | ₩33,839 | ₩33,893 | +0.12% | 2.9만 |
|---|
| 2026.02.27 | ₩33,999 | ₩34,013 | ₩33,986 | ₩33,986 | -0.04% | 1.8만 |
|---|
| 2026.02.26 | ₩33,999 | ₩34,013 | ₩33,946 | ₩33,986 | -0.04% | 1.9만 |
|---|
| 2026.02.25 | ₩33,959 | ₩34,026 | ₩33,946 | ₩33,986 | +0.08% | 2.6만 |
|---|
| 2026.02.24 | ₩33,933 | ₩34,013 | ₩33,933 | ₩33,982 | +0.15% | 1.3만 |
|---|
| 2026.02.23 | ₩33,946 | ₩33,999 | ₩33,933 | ₩33,959 | +0.04% | 2.9만 |
|---|
| 2026.02.20 | ₩33,933 | ₩33,986 | ₩33,906 | ₩33,906 | -0.08% | 2.5만 |
|---|
| 2026.02.19 | ₩33,939 | ₩33,959 | ₩33,919 | ₩33,946 | +0.02% | 1.8만 |
|---|
| 2026.02.18 | ₩33,930 | ₩33,986 | ₩33,906 | ₩33,933 | +0.01% | 1.9만 |
|---|
| 2026.02.17 | ₩33,906 | ₩33,959 | ₩33,893 | ₩33,946 | +0.12% | 1.5만 |
|---|
| 2026.02.13 | ₩33,946 | ₩33,953 | ₩33,879 | ₩33,933 | -0.04% | 2.9만 |
|---|
| 2026.02.12 | ₩33,881 | ₩33,973 | ₩33,881 | ₩33,959 | +0.23% | 2.1만 |
|---|
| 2026.02.11 | ₩33,866 | ₩33,893 | ₩33,853 | ₩33,879 | +0.04% | 3.2만 |
|---|
| 2026.02.10 | ₩33,853 | ₩33,906 | ₩33,853 | ₩33,893 | +0.12% | 4.7만 |
|---|
| 2026.02.09 | ₩33,839 | ₩33,853 | ₩33,813 | ₩33,839 | 0.00% | 4.1만 |
|---|
| 2026.02.06 | ₩33,826 | ₩33,853 | ₩33,819 | ₩33,819 | -0.02% | 1.9만 |
|---|
| 2026.02.05 | ₩33,826 | ₩33,866 | ₩33,786 | ₩33,833 | +0.02% | 2.8만 |
|---|
| 2026.02.04 | ₩33,760 | ₩33,799 | ₩33,760 | ₩33,772 | +0.04% | 2.3만 |
|---|
| 2026.02.03 | ₩33,719 | ₩33,759 | ₩33,719 | ₩33,740 | +0.06% | 3.5만 |
|---|
| 2026.02.02 | ₩33,746 | ₩33,772 | ₩33,706 | ₩33,746 | 0.00% | 4.5만 |
|---|
| 2026.01.30 | ₩33,772 | ₩33,799 | ₩33,746 | ₩33,786 | +0.04% | 1.1만 |
|---|
| 2026.01.29 | ₩33,759 | ₩33,772 | ₩33,719 | ₩33,759 | 0.00% | 1만 |
|---|
| 2026.01.28 | ₩33,746 | ₩33,783 | ₩33,719 | ₩33,772 | +0.08% | 2.5만 |
|---|
| 2026.01.27 | ₩33,732 | ₩33,759 | ₩33,666 | ₩33,759 | +0.08% | 1.7만 |
|---|
| 2026.01.26 | ₩33,726 | ₩33,746 | ₩33,706 | ₩33,712 | -0.04% | 6.3만 |
|---|
| 2026.01.23 | ₩33,706 | ₩33,732 | ₩33,692 | ₩33,715 | +0.03% | 9천 |
|---|
| 2026.01.22 | ₩33,686 | ₩33,732 | ₩33,679 | ₩33,699 | +0.04% | 5.1만 |
|---|
| 2026.01.21 | ₩33,666 | ₩33,706 | ₩33,646 | ₩33,687 | +0.06% | 3만 |
|---|
| 2026.01.20 | ₩33,666 | ₩33,732 | ₩33,639 | ₩33,679 | +0.04% | 2.5만 |
|---|
| 2026.01.16 | ₩33,732 | ₩33,759 | ₩33,706 | ₩33,712 | -0.06% | 1.6만 |
|---|
| 2026.01.15 | ₩33,706 | ₩33,746 | ₩33,706 | ₩33,746 | +0.12% | 1만 |
|---|
| 2026.01.14 | ₩33,691 | ₩33,719 | ₩33,679 | ₩33,712 | +0.06% | 7.5천 |
|---|
| 2026.01.13 | ₩33,679 | ₩33,719 | ₩33,666 | ₩33,672 | -0.02% | 14.1만 |
|---|
| 2026.01.12 | ₩33,666 | ₩33,772 | ₩33,656 | ₩33,706 | +0.12% | 4만 |
|---|
| 2026.01.09 | ₩33,679 | ₩33,692 | ₩33,666 | ₩33,679 | 0.00% | 1.6만 |
|---|
| 2026.01.08 | ₩33,612 | ₩33,679 | ₩33,612 | ₩33,666 | +0.16% | 4.6만 |
|---|
| 2026.01.07 | ₩33,626 | ₩33,699 | ₩33,626 | ₩33,699 | +0.22% | 1.4만 |
|---|
| 2026.01.06 | ₩33,559 | ₩33,612 | ₩33,552 | ₩33,599 | +0.12% | 2.2만 |
|---|
| 2026.01.05 | ₩33,492 | ₩33,599 | ₩33,492 | ₩33,586 | +0.28% | 1.7만 |
|---|
| 2026.01.02 | ₩33,519 | ₩33,532 | ₩33,505 | ₩33,526 | +0.02% | 2.5만 |
|---|
| 2025.12.31 | ₩33,479 | ₩33,505 | ₩33,479 | ₩33,492 | +0.04% | 1.8만 |
|---|
| 2025.12.30 | ₩33,465 | ₩33,505 | ₩33,452 | ₩33,492 | +0.08% | 3.7만 |
|---|
| 2025.12.29 | ₩33,465 | ₩33,505 | ₩33,452 | ₩33,480 | +0.04% | 1.5만 |
|---|
| 2025.12.26 | ₩33,479 | ₩33,492 | ₩33,425 | ₩33,452 | -0.08% | 3.9만 |
|---|
| 2025.12.24 | ₩33,452 | ₩33,472 | ₩33,432 | ₩33,459 | +0.02% | 2.3만 |
|---|
| 2025.12.23 | ₩33,425 | ₩33,452 | ₩33,425 | ₩33,433 | +0.02% | 1.9만 |
|---|
| 2025.12.22 | ₩33,519 | ₩33,546 | ₩33,505 | ₩33,513 | -0.02% | 4.2만 |
|---|
| 2025.12.19 | ₩33,507 | ₩33,546 | ₩33,492 | ₩33,532 | +0.08% | 5.7천 |
|---|
| 2025.12.18 | ₩33,505 | ₩33,572 | ₩33,452 | ₩33,572 | +0.20% | 4.6만 |
|---|
| 2025.12.17 | ₩33,492 | ₩33,559 | ₩33,465 | ₩33,559 | +0.20% | 3.2만 |
|---|
| 2025.12.16 | ₩33,479 | ₩33,532 | ₩33,465 | ₩33,532 | +0.16% | 1.7만 |
|---|
| 2025.12.15 | ₩33,505 | ₩33,519 | ₩33,479 | ₩33,495 | -0.03% | 8.6천 |
|---|
| 2025.12.12 | ₩33,467 | ₩33,492 | ₩33,465 | ₩33,485 | +0.06% | 8.6천 |
|---|
| 2025.12.11 | ₩33,479 | ₩33,519 | ₩33,479 | ₩33,519 | +0.12% | 2.8만 |
|---|
| 2025.12.10 | ₩33,479 | ₩33,492 | ₩33,439 | ₩33,472 | -0.02% | 1.3만 |
|---|
| 2025.12.09 | ₩33,465 | ₩33,467 | ₩33,452 | ₩33,465 | 0.00% | 1.9만 |
|---|
| 2025.12.08 | ₩33,465 | ₩33,479 | ₩33,399 | ₩33,453 | -0.04% | 2.1만 |
|---|
| 2025.12.05 | ₩33,479 | ₩33,505 | ₩33,412 | ₩33,456 | -0.07% | 2.6만 |
|---|
| 2025.12.04 | ₩33,452 | ₩33,519 | ₩33,452 | ₩33,505 | +0.16% | 9.3천 |
|---|
| 2025.12.03 | ₩33,492 | ₩33,546 | ₩33,492 | ₩33,492 | 0.00% | 3만 |
|---|
| 2025.12.02 | ₩33,492 | ₩33,519 | ₩33,432 | ₩33,492 | 0.00% | 1.9만 |
|---|
| 2025.12.01 | ₩33,505 | ₩33,532 | ₩33,499 | ₩33,505 | 0.00% | 6.9천 |
|---|
| 2025.11.28 | ₩33,492 | ₩33,532 | ₩33,492 | ₩33,519 | +0.08% | 1.8만 |
|---|
| 2025.11.26 | ₩33,532 | ₩33,606 | ₩33,532 | ₩33,590 | +0.17% | 1.3만 |
|---|
| 2025.11.25 | ₩33,559 | ₩33,599 | ₩33,505 | ₩33,583 | +0.07% | 1.6만 |
|---|
| 2025.11.24 | ₩33,532 | ₩33,559 | ₩33,479 | ₩33,559 | +0.08% | 1.2만 |
|---|
| 2025.11.21 | ₩33,546 | ₩33,599 | ₩33,492 | ₩33,532 | -0.04% | 2.3만 |
|---|
| 2025.11.20 | ₩33,509 | ₩33,546 | ₩33,492 | ₩33,532 | +0.07% | 1.6만 |
|---|
| 2025.11.19 | ₩33,546 | ₩33,572 | ₩33,512 | ₩33,539 | -0.02% | 1만 |
|---|
| 2025.11.18 | ₩33,572 | ₩33,572 | ₩33,519 | ₩33,546 | -0.08% | 9천 |
|---|
| 2025.11.17 | ₩33,528 | ₩34,694 | ₩33,492 | ₩33,492 | -0.11% | 3.9만 |
|---|
| 2025.11.14 | ₩33,586 | ₩33,586 | ₩33,532 | ₩33,543 | -0.13% | 1만 |
|---|
| 2025.11.13 | ₩33,572 | ₩33,626 | ₩33,551 | ₩33,626 | +0.16% | 1.2만 |
|---|
| 2025.11.12 | ₩33,532 | ₩33,612 | ₩33,530 | ₩33,586 | +0.16% | 1.2만 |
|---|
| 2025.11.11 | ₩33,527 | ₩33,826 | ₩33,519 | ₩33,786 | +0.77% | 5.7만 |
|---|
| 2025.11.10 | ₩33,519 | ₩33,546 | ₩33,492 | ₩33,519 | 0.00% | 1.1만 |
|---|
| 2025.11.07 | ₩33,505 | ₩33,546 | ₩33,465 | ₩33,512 | +0.02% | 1.5만 |
|---|
| 2025.11.06 | ₩33,513 | ₩33,520 | ₩33,465 | ₩33,505 | -0.02% | 1.2만 |
|---|
| 2025.11.05 | ₩33,452 | ₩33,492 | ₩33,439 | ₩33,439 | -0.04% | 2.6만 |
|---|
| 2025.11.04 | ₩33,519 | ₩33,546 | ₩33,492 | ₩33,512 | -0.02% | 2.1만 |
|---|
| 2025.11.03 | ₩33,465 | ₩33,479 | ₩33,439 | ₩33,452 | -0.04% | 1.9만 |
|---|
| 2025.10.31 | ₩33,626 | ₩33,651 | ₩33,586 | ₩33,612 | -0.04% | 1.6만 |
|---|
| 2025.10.30 | ₩33,578 | ₩33,626 | ₩33,546 | ₩33,626 | +0.14% | 1.1만 |
|---|
| 2025.10.29 | ₩33,619 | ₩33,639 | ₩33,586 | ₩33,586 | -0.10% | 7.6천 |
|---|
| 2025.10.28 | ₩33,652 | ₩33,666 | ₩33,572 | ₩33,652 | 0.00% | 3.5만 |
|---|
| 2025.10.27 | ₩33,606 | ₩33,666 | ₩33,606 | ₩33,632 | +0.08% | 4.7만 |
|---|
| 2025.10.24 | ₩33,650 | ₩33,666 | ₩33,599 | ₩33,646 | -0.01% | 4.9천 |
|---|
| 2025.10.23 | ₩33,652 | ₩33,679 | ₩33,626 | ₩33,664 | +0.04% | 1.9만 |
|---|
| 2025.10.22 | ₩33,652 | ₩33,679 | ₩33,647 | ₩33,679 | +0.08% | 9.6천 |
|---|
| 2025.10.21 | ₩33,639 | ₩33,666 | ₩33,572 | ₩33,640 | +0.00% | 3만 |
|---|
| 2025.10.20 | ₩33,634 | ₩33,666 | ₩33,599 | ₩33,652 | +0.06% | 1.5만 |
|---|
| 2025.10.17 | ₩33,626 | ₩33,652 | ₩33,612 | ₩33,652 | +0.08% | 1.7만 |
|---|
| 2025.10.16 | ₩33,652 | ₩33,652 | ₩33,559 | ₩33,626 | -0.08% | 2.3만 |
|---|
| 2025.10.15 | ₩33,566 | ₩33,652 | ₩33,546 | ₩33,626 | +0.18% | 5.1천 |
|---|
| 2025.10.14 | ₩33,586 | ₩33,623 | ₩33,572 | ₩33,592 | +0.02% | 1.2만 |
|---|
| 2025.10.13 | ₩33,572 | ₩33,626 | ₩33,559 | ₩33,612 | +0.12% | 2만 |
|---|
| 2025.10.10 | ₩33,572 | ₩33,626 | ₩33,546 | ₩33,570 | -0.01% | 2만 |
|---|