시장 데이터를 불러오는 중
전체 종목
ActivePassive U.S. Equity ETF 과거 주가
ActivePassive U.S. Equity ETF · APUE · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
ActivePassive U.S. Equity ETF · APUE · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩64,116 | ₩64,391 | ₩64,089 | ₩64,317 | +0.31% | 7.5만 |
| 2026.10.08 | ₩63,928 | ₩64,116 | ₩63,754 | ₩63,888 | -0.06% | 17.3만 |
| 2026.10.07 | ₩64,049 | ₩64,210 | ₩63,928 | ₩64,190 | +0.22% | 7만 |
| 2026.10.06 | ₩64,264 | ₩64,586 | ₩64,264 | ₩64,390 | +0.20% | 6.4만 |
| 2026.10.05 | ₩63,781 | ₩64,223 | ₩63,700 | ₩64,116 | +0.53% | 9.7만 |
| 2026.10.02 | ₩63,660 | ₩63,888 | ₩63,579 | ₩63,740 | +0.13% | 9만 |
| 2026.10.01 | ₩63,204 | ₩63,284 | ₩62,788 | ₩63,163 | -0.06% | 9.4만 |
| 2026.09.30 | ₩63,298 | ₩63,566 | ₩63,029 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩63,029 |
| -0.42% |
| 12만 |
| 2026.09.29 | ₩63,392 | ₩63,392 | ₩63,016 | ₩63,204 | -0.30% | 13.8만 |
|---|
| 2026.09.28 | ₩63,418 | ₩63,579 | ₩63,163 | ₩63,311 | -0.17% | 13.2만 |
|---|
| 2026.09.25 | ₩63,425 | ₩63,834 | ₩63,398 | ₩63,767 | +0.54% | 14.9만 |
|---|
| 2026.09.24 | ₩63,177 | ₩63,593 | ₩63,150 | ₩63,499 | +0.51% | 10.7만 |
|---|
| 2026.09.23 | ₩63,901 | ₩63,901 | ₩63,418 | ₩63,472 | -0.67% | 10만 |
|---|
| 2026.09.22 | ₩63,990 | ₩64,069 | ₩63,895 | ₩63,982 | -0.01% | 5.9만 |
|---|
| 2026.09.21 | ₩63,499 | ₩64,062 | ₩63,459 | ₩63,968 | +0.74% | 8만 |
|---|
| 2026.09.18 | ₩62,962 | ₩63,056 | ₩62,774 | ₩63,056 | +0.15% | 7.6만 |
|---|
| 2026.09.17 | ₩63,123 | ₩63,123 | ₩62,828 | ₩62,989 | -0.21% | 12.4만 |
|---|
| 2026.09.16 | ₩62,721 | ₩62,909 | ₩61,996 | ₩62,358 | -0.58% | 10.5만 |
|---|
| 2026.09.15 | ₩62,761 | ₩62,761 | ₩62,519 | ₩62,573 | -0.30% | 8.3만 |
|---|
| 2026.09.14 | ₩62,761 | ₩63,096 | ₩62,667 | ₩62,895 | +0.21% | 8.2만 |
|---|
| 2026.09.11 | ₩63,150 | ₩63,311 | ₩63,110 | ₩63,110 | -0.06% | 12.4만 |
|---|
| 2026.09.10 | ₩62,613 | ₩62,774 | ₩62,537 | ₩62,630 | +0.03% | 14.3만 |
|---|
| 2026.09.09 | ₩63,284 | ₩63,284 | ₩62,942 | ₩63,016 | -0.42% | 11.1만 |
|---|
| 2026.09.08 | ₩63,445 | ₩63,539 | ₩63,311 | ₩63,378 | -0.11% | 7.4만 |
|---|
| 2026.09.04 | ₩63,767 | ₩63,848 | ₩63,660 | ₩63,754 | -0.02% | 11.3만 |
|---|
| 2026.09.03 | ₩63,445 | ₩63,993 | ₩63,445 | ₩63,901 | +0.72% | 10.1만 |
|---|
| 2026.09.02 | ₩63,043 | ₩63,358 | ₩63,043 | ₩63,257 | +0.34% | 13.9만 |
|---|
| 2026.09.01 | ₩63,177 | ₩63,251 | ₩62,868 | ₩62,982 | -0.31% | 7.6만 |
|---|
| 2026.08.31 | ₩63,539 | ₩63,579 | ₩63,304 | ₩63,499 | -0.06% | 15.2만 |
|---|
| 2026.08.28 | ₩63,740 | ₩64,136 | ₩63,595 | ₩63,633 | -0.17% | 39.9만 |
|---|
| 2026.08.27 | ₩63,653 | ₩63,955 | ₩63,653 | ₩63,868 | +0.34% | 15.5만 |
|---|
| 2026.08.26 | ₩63,392 | ₩63,620 | ₩63,311 | ₩63,512 | +0.19% | 9.8만 |
|---|
| 2026.08.25 | ₩63,485 | ₩63,526 | ₩63,351 | ₩63,520 | +0.05% | 14.5만 |
|---|
| 2026.08.24 | ₩63,405 | ₩63,485 | ₩63,271 | ₩63,351 | -0.08% | 8.6만 |
|---|
| 2026.08.21 | ₩63,499 | ₩63,606 | ₩63,343 | ₩63,526 | +0.04% | 13.1만 |
|---|
| 2026.08.20 | ₩63,539 | ₩63,593 | ₩63,217 | ₩63,217 | -0.51% | 10.5만 |
|---|
| 2026.08.19 | ₩63,860 | ₩64,009 | ₩63,693 | ₩63,695 | -0.26% | 6만 |
|---|
| 2026.08.18 | ₩63,821 | ₩63,821 | ₩63,633 | ₩63,633 | -0.29% | 7.5만 |
|---|
| 2026.08.17 | ₩64,324 | ₩64,384 | ₩64,116 | ₩64,116 | -0.32% | 12만 |
|---|
| 2026.08.14 | ₩64,532 | ₩64,599 | ₩64,331 | ₩64,411 | -0.19% | 8.4만 |
|---|
| 2026.08.13 | ₩64,358 | ₩64,626 | ₩64,331 | ₩64,545 | +0.29% | 7.6만 |
|---|
| 2026.08.12 | ₩64,062 | ₩64,170 | ₩63,995 | ₩64,054 | -0.01% | 5.9만 |
|---|
| 2026.08.11 | ₩64,089 | ₩64,183 | ₩63,821 | ₩63,862 | -0.35% | 7.7만 |
|---|
| 2026.08.10 | ₩64,076 | ₩64,223 | ₩63,982 | ₩64,056 | -0.03% | 7.5만 |
|---|
| 2026.08.07 | ₩63,875 | ₩64,143 | ₩63,821 | ₩64,129 | +0.40% | 14.4만 |
|---|
| 2026.08.06 | ₩63,794 | ₩63,982 | ₩63,660 | ₩63,687 | -0.17% | 6.8만 |
|---|
| 2026.08.05 | ₩64,264 | ₩64,384 | ₩63,821 | ₩63,848 | -0.65% | 7.2만 |
|---|
| 2026.08.04 | ₩62,962 | ₩64,103 | ₩62,962 | ₩63,982 | +1.62% | 8만 |
|---|
| 2026.08.03 | ₩62,466 | ₩62,841 | ₩62,426 | ₩62,815 | +0.56% | 9.4만 |
|---|
| 2026.07.31 | ₩61,715 | ₩62,010 | ₩61,500 | ₩61,876 | +0.26% | 5.1만 |
|---|
| 2026.07.30 | ₩61,185 | ₩61,567 | ₩61,044 | ₩61,486 | +0.49% | 5.6만 |
|---|
| 2026.07.29 | ₩61,339 | ₩61,500 | ₩60,547 | ₩60,588 | -1.22% | 5만 |
|---|
| 2026.07.28 | ₩61,191 | ₩61,607 | ₩61,097 | ₩61,419 | +0.37% | 5.7만 |
|---|
| 2026.07.27 | ₩61,775 | ₩61,775 | ₩61,030 | ₩61,262 | -0.83% | 7.2만 |
|---|
| 2026.07.24 | ₩61,151 | ₩61,634 | ₩61,131 | ₩61,272 | +0.20% | 7.9만 |
|---|
| 2026.07.23 | ₩61,446 | ₩61,446 | ₩60,990 | ₩61,205 | -0.39% | 9.5만 |
|---|
| 2026.07.22 | ₩61,956 | ₩62,117 | ₩61,876 | ₩61,916 | -0.06% | 5.2만 |
|---|
| 2026.07.21 | ₩61,795 | ₩62,077 | ₩61,701 | ₩62,050 | +0.41% | 9.4만 |
|---|
| 2026.07.20 | ₩61,916 | ₩61,916 | ₩61,486 | ₩61,500 | -0.67% | 8.2만 |
|---|
| 2026.07.17 | ₩61,554 | ₩61,922 | ₩61,540 | ₩61,661 | +0.17% | 9.8만 |
|---|
| 2026.07.16 | ₩62,251 | ₩62,519 | ₩62,010 | ₩62,171 | -0.13% | 10만 |
|---|
| 2026.07.15 | ₩62,533 | ₩62,533 | ₩62,130 | ₩62,479 | -0.09% | 9.3만 |
|---|
| 2026.07.14 | ₩62,144 | ₩62,385 | ₩62,070 | ₩62,278 | +0.22% | 9만 |
|---|
| 2026.07.13 | ₩62,332 | ₩62,399 | ₩61,996 | ₩62,050 | -0.45% | 4.8만 |
|---|
| 2026.07.10 | ₩62,305 | ₩62,573 | ₩62,244 | ₩62,479 | +0.28% | 8.1만 |
|---|
| 2026.07.09 | ₩61,889 | ₩62,312 | ₩61,889 | ₩62,291 | +0.65% | 19.2만 |
|---|
| 2026.07.08 | ₩61,657 | ₩61,768 | ₩61,232 | ₩61,755 | +0.16% | 306.6만 |
|---|
| 2026.07.07 | ₩62,224 | ₩62,224 | ₩61,822 | ₩62,010 | -0.34% | 7.2만 |
|---|
| 2026.07.06 | ₩62,023 | ₩62,412 | ₩62,023 | ₩62,332 | +0.50% | 7.1만 |
|---|
| 2026.07.02 | ₩62,265 | ₩62,303 | ₩61,406 | ₩61,849 | -0.67% | 6.4만 |
|---|
| 2026.07.01 | ₩61,835 | ₩62,251 | ₩61,751 | ₩61,916 | +0.13% | 9.8만 |
|---|
| 2026.06.30 | ₩61,433 | ₩62,077 | ₩61,433 | ₩61,983 | +0.90% | 9.8만 |
|---|
| 2026.06.29 | ₩61,164 | ₩61,554 | ₩60,762 | ₩61,554 | +0.64% | 8.1만 |
|---|
| 2026.06.26 | ₩60,359 | ₩61,030 | ₩60,346 | ₩60,762 | +0.67% | 6.9만 |
|---|
| 2026.06.25 | ₩61,111 | ₩61,138 | ₩60,702 | ₩60,789 | -0.53% | 12.2만 |
|---|
| 2026.06.24 | ₩60,816 | ₩61,248 | ₩60,574 | ₩60,775 | -0.07% | 6.8만 |
|---|
| 2026.06.23 | ₩60,628 | ₩61,151 | ₩60,628 | ₩60,775 | +0.24% | 9.8만 |
|---|
| 2026.06.22 | ₩61,728 | ₩62,010 | ₩61,486 | ₩61,580 | -0.24% | 10만 |
|---|
| 2026.06.18 | ₩61,688 | ₩61,841 | ₩61,513 | ₩61,808 | +0.20% | 6.2만 |
|---|
| 2026.06.17 | ₩61,876 | ₩61,996 | ₩60,950 | ₩61,124 | -1.21% | 9.8만 |
|---|
| 2026.06.16 | ₩62,157 | ₩62,332 | ₩61,835 | ₩61,862 | -0.47% | 14.6만 |
|---|
| 2026.06.15 | ₩62,063 | ₩62,385 | ₩62,063 | ₩62,251 | +0.30% | 9.7만 |
|---|
| 2026.06.12 | ₩61,111 | ₩61,366 | ₩60,856 | ₩61,258 | +0.24% | 10.7만 |
|---|
| 2026.06.11 | ₩60,078 | ₩61,054 | ₩59,809 | ₩60,869 | +1.32% | 8.4만 |
|---|
| 2026.06.10 | ₩60,319 | ₩60,856 | ₩59,863 | ₩59,863 | -0.76% | 8.2만 |
|---|
| 2026.06.09 | ₩61,540 | ₩61,540 | ₩59,568 | ₩60,742 | -1.30% | 12.8만 |
|---|
| 2026.06.08 | ₩61,272 | ₩61,325 | ₩60,802 | ₩60,896 | -0.61% | 7.7만 |
|---|
| 2026.06.05 | ₩61,594 | ₩61,741 | ₩60,561 | ₩60,708 | -1.44% | 5.9만 |
|---|
| 2026.06.04 | ₩61,795 | ₩62,399 | ₩61,795 | ₩62,251 | +0.74% | 10만 |
|---|
| 2026.06.03 | ₩62,278 | ₩62,278 | ₩61,969 | ₩62,050 | -0.37% | 6.2만 |
|---|
| 2026.06.02 | ₩62,157 | ₩62,519 | ₩62,157 | ₩62,412 | +0.41% | 7.3만 |
|---|
| 2026.06.01 | ₩62,117 | ₩62,533 | ₩62,077 | ₩62,412 | +0.48% | 10.3만 |
|---|
| 2026.05.29 | ₩62,077 | ₩62,278 | ₩62,077 | ₩62,207 | +0.21% | 5.9만 |
|---|
| 2026.05.28 | ₩61,594 | ₩62,090 | ₩61,567 | ₩62,050 | +0.74% | 5.2만 |
|---|
| 2026.05.27 | ₩61,657 | ₩61,741 | ₩61,540 | ₩61,715 | +0.09% | 8만 |
|---|
| 2026.05.26 | ₩61,721 | ₩61,782 | ₩61,503 | ₩61,701 | -0.03% | 10.9만 |
|---|
| 2026.05.22 | ₩61,138 | ₩61,473 | ₩61,123 | ₩61,258 | +0.20% | 9.3만 |
|---|
| 2026.05.21 | ₩60,534 | ₩61,064 | ₩60,519 | ₩60,977 | +0.73% | 8.6만 |
|---|
| 2026.05.20 | ₩60,534 | ₩60,852 | ₩60,494 | ₩60,852 | +0.53% | 10.7만 |
|---|
| 2026.05.19 | ₩60,279 | ₩60,520 | ₩60,037 | ₩60,198 | -0.13% | 8.9만 |
|---|
| 2026.05.18 | ₩60,614 | ₩60,708 | ₩60,266 | ₩60,561 | -0.09% | 10.3만 |
|---|
| 2026.05.15 | ₩60,762 | ₩60,910 | ₩60,588 | ₩60,588 | -0.29% | 7.1만 |
|---|
| 2026.05.14 | ₩60,977 | ₩61,473 | ₩60,977 | ₩61,312 | +0.55% | 15.3만 |
|---|
| 2026.05.13 | ₩60,487 | ₩60,963 | ₩60,487 | ₩60,910 | +0.70% | 7.9만 |
|---|
| 2026.05.12 | ₩60,326 | ₩60,601 | ₩60,091 | ₩60,601 | +0.46% | 9.4만 |
|---|
| 2026.05.11 | ₩60,762 | ₩60,836 | ₩60,655 | ₩60,722 | -0.07% | 8.3만 |
|---|
| 2026.05.08 | ₩60,373 | ₩60,695 | ₩60,373 | ₩60,681 | +0.51% | 9.1만 |
|---|
| 2026.05.07 | ₩60,427 | ₩60,574 | ₩60,091 | ₩60,212 | -0.36% | 14.6만 |
|---|
| 2026.05.06 | ₩60,133 | ₩60,507 | ₩60,118 | ₩60,494 | +0.60% | 9.8만 |
|---|
| 2026.05.05 | ₩59,494 | ₩59,769 | ₩59,494 | ₩59,689 | +0.33% | 10.4만 |
|---|
| 2026.05.04 | ₩59,313 | ₩59,447 | ₩58,911 | ₩59,112 | -0.34% | 16.6만 |
|---|
| 2026.05.01 | ₩59,394 | ₩59,689 | ₩59,394 | ₩59,447 | +0.09% | 11.8만 |
|---|
| 2026.04.30 | ₩58,756 | ₩59,313 | ₩58,589 | ₩59,286 | +0.90% | 10.9만 |
|---|
| 2026.04.29 | ₩58,602 | ₩58,642 | ₩58,374 | ₩58,602 | 0.00% | 9.4만 |
|---|
| 2026.04.28 | ₩58,678 | ₩58,723 | ₩58,454 | ₩58,602 | -0.13% | 9.6만 |
|---|
| 2026.04.27 | ₩58,763 | ₩58,978 | ₩58,763 | ₩58,978 | +0.37% | 9.8만 |
|---|
| 2026.04.24 | ₩58,508 | ₩58,924 | ₩58,508 | ₩58,857 | +0.60% | 11.3만 |
|---|
| 2026.04.23 | ₩58,495 | ₩58,750 | ₩57,971 | ₩58,495 | 0.00% | 8.2만 |
|---|
| 2026.04.22 | ₩58,525 | ₩58,723 | ₩58,495 | ₩58,723 | +0.34% | 5.6만 |
|---|
| 2026.04.21 | ₩58,656 | ₩58,803 | ₩58,119 | ₩58,173 | -0.82% | 10.7만 |
|---|
| 2026.04.20 | ₩58,495 | ₩58,602 | ₩58,374 | ₩58,517 | +0.04% | 8.3만 |
|---|
| 2026.04.17 | ₩58,360 | ₩58,830 | ₩58,340 | ₩58,656 | +0.51% | 6.5만 |
|---|
| 2026.04.16 | ₩57,757 | ₩57,945 | ₩57,636 | ₩57,877 | +0.21% | 11.5만 |
|---|
| 2026.04.15 | ₩57,462 | ₩57,770 | ₩57,435 | ₩57,770 | +0.54% | 10.3만 |
|---|
| 2026.04.14 | ₩56,751 | ₩57,341 | ₩56,751 | ₩57,301 | +0.97% | 8.8만 |
|---|
| 2026.04.13 | ₩55,865 | ₩56,710 | ₩55,865 | ₩56,643 | +1.39% | 13.8만 |
|---|
| 2026.04.10 | ₩56,167 | ₩56,281 | ₩56,013 | ₩56,073 | -0.17% | 10.3만 |
|---|
| 2026.04.09 | ₩55,717 | ₩56,268 | ₩55,677 | ₩56,187 | +0.84% | 10.5만 |
|---|
| 2026.04.08 | ₩55,798 | ₩55,959 | ₩55,570 | ₩55,878 | +0.14% | 15.3만 |
|---|
| 2026.04.07 | ₩54,242 | ₩54,537 | ₩53,933 | ₩54,537 | +0.54% | 22.1만 |
|---|
| 2026.04.06 | ₩54,121 | ₩54,470 | ₩54,121 | ₩54,470 | +0.64% | 8.2만 |
|---|
| 2026.04.02 | ₩53,450 | ₩54,340 | ₩53,450 | ₩54,161 | +1.33% | 16만 |
|---|
| 2026.04.01 | ₩53,973 | ₩54,416 | ₩53,973 | ₩54,148 | +0.32% | 13.2만 |
|---|
| 2026.03.31 | ₩52,793 | ₩53,786 | ₩52,726 | ₩53,772 | +1.86% | 15.3만 |
|---|
| 2026.03.30 | ₩52,913 | ₩52,913 | ₩52,015 | ₩52,189 | -1.37% | 13.4만 |
|---|
| 2026.03.27 | ₩52,860 | ₩53,034 | ₩52,377 | ₩52,417 | -0.84% | 16.3만 |
|---|
| 2026.03.26 | ₩53,812 | ₩54,067 | ₩53,289 | ₩53,329 | -0.90% | 16.4만 |
|---|
| 2026.03.25 | ₩54,269 | ₩54,385 | ₩53,987 | ₩54,188 | -0.15% | 8.4만 |
|---|
| 2026.03.24 | ₩53,665 | ₩54,201 | ₩53,618 | ₩53,913 | +0.46% | 13.3만 |
|---|
| 2026.03.23 | ₩54,148 | ₩54,631 | ₩54,000 | ₩54,027 | -0.22% | 13.6만 |
|---|
| 2026.03.20 | ₩53,846 | ₩53,879 | ₩53,249 | ₩53,410 | -0.81% | 12.3만 |
|---|
| 2026.03.19 | ₩54,161 | ₩54,470 | ₩53,890 | ₩54,215 | +0.10% | 8.9만 |
|---|
| 2026.03.18 | ₩54,961 | ₩54,961 | ₩54,336 | ₩54,336 | -1.14% | 11.3만 |
|---|
| 2026.03.17 | ₩55,200 | ₩55,355 | ₩55,053 | ₩55,141 | -0.11% | 10.7만 |
|---|
| 2026.03.16 | ₩54,913 | ₩55,127 | ₩54,827 | ₩54,926 | +0.02% | 15.3만 |
|---|
| 2026.03.13 | ₩54,939 | ₩55,100 | ₩54,314 | ₩54,387 | -1.01% | 13만 |
|---|
| 2026.03.12 | ₩55,073 | ₩55,100 | ₩54,671 | ₩54,671 | -0.73% | 15.1만 |
|---|
| 2026.03.11 | ₩55,583 | ₩55,743 | ₩55,355 | ₩55,556 | -0.05% | 10.2만 |
|---|
| 2026.03.10 | ₩55,624 | ₩56,160 | ₩55,450 | ₩55,597 | -0.05% | 12.7만 |
|---|
| 2026.03.09 | ₩54,658 | ₩55,744 | ₩54,403 | ₩55,704 | +1.91% | 8.9만 |
|---|
| 2026.03.06 | ₩55,302 | ₩55,543 | ₩55,127 | ₩55,315 | +0.02% | 11.9만 |
|---|
| 2026.03.05 | ₩56,120 | ₩56,348 | ₩55,657 | ₩56,080 | -0.07% | 10.2만 |
|---|
| 2026.03.04 | ₩56,080 | ₩56,522 | ₩56,026 | ₩56,429 | +0.62% | 6.8만 |
|---|
| 2026.03.03 | ₩55,369 | ₩56,160 | ₩55,099 | ₩56,013 | +1.16% | 8.8만 |
|---|
| 2026.03.02 | ₩55,865 | ₩56,724 | ₩55,865 | ₩56,563 | +1.25% | 39.4만 |
|---|
| 2026.02.27 | ₩56,227 | ₩56,522 | ₩56,188 | ₩56,469 | +0.43% | 9만 |
|---|
| 2026.02.26 | ₩57,059 | ₩57,059 | ₩56,388 | ₩56,791 | -0.47% | 7.9만 |
|---|
| 2026.02.25 | ₩56,965 | ₩57,073 | ₩56,767 | ₩57,073 | +0.19% | 7.7만 |
|---|
| 2026.02.24 | ₩56,133 | ₩56,643 | ₩56,133 | ₩56,563 | +0.76% | 8.6만 |
|---|
| 2026.02.23 | ₩56,630 | ₩56,657 | ₩56,039 | ₩56,133 | -0.88% | 8.9만 |
|---|
| 2026.02.20 | ₩56,241 | ₩56,844 | ₩56,241 | ₩56,791 | +0.98% | 11.7만 |
|---|
| 2026.02.19 | ₩56,388 | ₩56,522 | ₩56,241 | ₩56,407 | +0.03% | 8.5만 |
|---|
| 2026.02.18 | ₩56,348 | ₩56,804 | ₩56,262 | ₩56,563 | +0.38% | 13.6만 |
|---|
| 2026.02.17 | ₩56,039 | ₩56,482 | ₩55,677 | ₩56,254 | +0.38% | 14.7만 |
|---|
| 2026.02.13 | ₩56,026 | ₩56,603 | ₩55,999 | ₩56,221 | +0.35% | 11.5만 |
|---|
| 2026.02.12 | ₩57,220 | ₩57,220 | ₩56,133 | ₩56,147 | -1.88% | 10.2만 |
|---|
| 2026.02.11 | ₩57,448 | ₩57,448 | ₩56,871 | ₩57,113 | -0.58% | 12.4만 |
|---|
| 2026.02.10 | ₩57,341 | ₩57,435 | ₩57,086 | ₩57,140 | -0.35% | 10만 |
|---|
| 2026.02.09 | ₩56,885 | ₩57,421 | ₩56,885 | ₩57,341 | +0.80% | 12.5만 |
|---|
| 2026.02.06 | ₩56,469 | ₩57,073 | ₩56,469 | ₩57,059 | +1.05% | 9.6만 |
|---|
| 2026.02.05 | ₩56,147 | ₩56,294 | ₩55,798 | ₩55,892 | -0.45% | 11.7만 |
|---|
| 2026.02.04 | ₩56,992 | ₩57,019 | ₩56,308 | ₩56,536 | -0.80% | 11.1만 |
|---|
| 2026.02.03 | ₩57,327 | ₩57,348 | ₩56,361 | ₩56,791 | -0.94% | 14.4만 |
|---|
| 2026.02.02 | ₩56,670 | ₩57,395 | ₩56,670 | ₩57,234 | +0.99% | 12.5만 |
|---|
| 2026.01.30 | ₩56,871 | ₩57,046 | ₩56,576 | ₩56,938 | +0.12% | 5.5만 |
|---|
| 2026.01.29 | ₩57,247 | ₩57,247 | ₩56,442 | ₩57,117 | -0.23% | 9.4만 |
|---|
| 2026.01.28 | ₩57,153 | ₩57,381 | ₩57,126 | ₩57,166 | +0.02% | 11.4만 |
|---|
| 2026.01.27 | ₩57,166 | ₩57,341 | ₩57,099 | ₩57,234 | +0.12% | 7.2만 |
|---|
| 2026.01.26 | ₩56,764 | ₩57,086 | ₩56,764 | ₩56,952 | +0.33% | 79.8만 |
|---|
| 2026.01.23 | ₩56,603 | ₩56,844 | ₩56,590 | ₩56,690 | +0.15% | 10.5만 |
|---|
| 2026.01.22 | ₩56,764 | ₩56,925 | ₩56,577 | ₩56,729 | -0.06% | 10.1만 |
|---|
| 2026.01.21 | ₩55,972 | ₩56,724 | ₩55,946 | ₩56,429 | +0.81% | 8.7만 |
|---|
| 2026.01.20 | ₩56,039 | ₩56,375 | ₩55,731 | ₩55,785 | -0.45% | 13.7만 |
|---|
| 2026.01.16 | ₩57,059 | ₩57,059 | ₩56,803 | ₩56,932 | -0.22% | 5.9만 |
|---|
| 2026.01.15 | ₩57,059 | ₩57,247 | ₩56,925 | ₩56,929 | -0.23% | 9.6만 |
|---|
| 2026.01.14 | ₩56,764 | ₩56,804 | ₩56,455 | ₩56,757 | -0.01% | 6.4만 |
|---|
| 2026.01.13 | ₩57,166 | ₩57,247 | ₩56,831 | ₩56,992 | -0.31% | 13.4만 |
|---|
| 2026.01.12 | ₩56,710 | ₩57,207 | ₩56,710 | ₩57,153 | +0.78% | 14.9만 |
|---|
| 2026.01.09 | ₩56,659 | ₩57,086 | ₩56,614 | ₩57,012 | +0.62% | 10.3만 |
|---|
| 2026.01.08 | ₩56,563 | ₩56,744 | ₩56,563 | ₩56,710 | +0.26% | 12.3만 |
|---|
| 2026.01.07 | ₩56,804 | ₩56,952 | ₩56,616 | ₩56,616 | -0.33% | 5.4만 |
|---|
| 2026.01.06 | ₩56,469 | ₩56,885 | ₩56,469 | ₩56,831 | +0.64% | 11.2만 |
|---|
| 2026.01.05 | ₩56,375 | ₩56,603 | ₩56,361 | ₩56,429 | +0.10% | 8.3만 |
|---|
| 2026.01.02 | ₩56,133 | ₩56,187 | ₩55,785 | ₩56,013 | -0.22% | 7.1만 |
|---|
| 2025.12.31 | ₩56,214 | ₩56,214 | ₩55,885 | ₩55,905 | -0.55% | 5.9만 |
|---|
| 2025.12.30 | ₩56,294 | ₩56,396 | ₩56,268 | ₩56,321 | +0.05% | 8.7만 |
|---|
| 2025.12.29 | ₩56,335 | ₩56,469 | ₩56,268 | ₩56,348 | +0.02% | 11.4만 |
|---|
| 2025.12.26 | ₩56,670 | ₩56,670 | ₩56,524 | ₩56,616 | -0.09% | 8.9만 |
|---|
| 2025.12.24 | ₩56,442 | ₩56,724 | ₩56,422 | ₩56,657 | +0.38% | 13.4만 |
|---|
| 2025.12.23 | ₩56,080 | ₩56,451 | ₩56,080 | ₩56,451 | +0.66% | 8.9만 |
|---|
| 2025.12.22 | ₩56,536 | ₩56,710 | ₩56,522 | ₩56,697 | +0.28% | 11만 |
|---|
| 2025.12.19 | ₩55,959 | ₩56,321 | ₩55,959 | ₩56,268 | +0.55% | 6.3만 |
|---|
| 2025.12.18 | ₩55,865 | ₩56,160 | ₩55,731 | ₩55,878 | +0.02% | 10만 |
|---|
| 2025.12.17 | ₩55,999 | ₩56,033 | ₩55,382 | ₩55,422 | -1.03% | 14.5만 |
|---|
| 2025.12.16 | ₩56,080 | ₩56,133 | ₩55,691 | ₩56,013 | -0.12% | 11.1만 |
|---|
| 2025.12.15 | ₩56,241 | ₩56,268 | ₩56,068 | ₩56,214 | -0.05% | 21.4만 |
|---|
| 2025.12.12 | ₩56,791 | ₩56,791 | ₩56,107 | ₩56,234 | -0.98% | 13.6만 |
|---|
| 2025.12.11 | ₩56,482 | ₩56,885 | ₩56,388 | ₩56,858 | +0.67% | 9.2만 |
|---|
| 2025.12.10 | ₩56,174 | ₩56,844 | ₩56,174 | ₩56,751 | +1.03% | 8.5만 |
|---|
| 2025.12.09 | ₩56,294 | ₩56,455 | ₩56,227 | ₩56,227 | -0.12% | 11.7만 |
|---|
| 2025.12.08 | ₩56,496 | ₩56,496 | ₩56,174 | ₩56,281 | -0.38% | 12.1만 |
|---|
| 2025.12.05 | ₩56,455 | ₩56,630 | ₩56,361 | ₩56,482 | +0.05% | 13.3만 |
|---|
| 2025.12.04 | ₩56,402 | ₩56,402 | ₩56,147 | ₩56,308 | -0.17% | 8.7만 |
|---|
| 2025.12.03 | ₩55,999 | ₩56,361 | ₩55,999 | ₩56,294 | +0.53% | 8.6만 |
|---|
| 2025.12.02 | ₩56,039 | ₩56,227 | ₩55,972 | ₩56,039 | 0.00% | 9.7만 |
|---|
| 2025.12.01 | ₩55,785 | ₩56,160 | ₩55,785 | ₩55,959 | +0.31% | 7.2만 |
|---|
| 2025.11.28 | ₩55,999 | ₩56,254 | ₩55,999 | ₩56,254 | +0.46% | 7.3만 |
|---|
| 2025.11.26 | ₩55,751 | ₩56,133 | ₩55,726 | ₩55,999 | +0.45% | 10.5만 |
|---|
| 2025.11.25 | ₩55,006 | ₩55,637 | ₩54,886 | ₩55,556 | +1.00% | 13.3만 |
|---|
| 2025.11.24 | ₩54,564 | ₩55,033 | ₩54,456 | ₩54,977 | +0.76% | 11.4만 |
|---|
| 2025.11.21 | ₩53,759 | ₩54,523 | ₩53,551 | ₩54,108 | +0.65% | 14.5만 |
|---|
| 2025.11.20 | ₩55,127 | ₩55,382 | ₩53,490 | ₩53,517 | -2.92% | 13.4만 |
|---|
| 2025.11.19 | ₩54,161 | ₩54,684 | ₩54,081 | ₩54,416 | +0.47% | 7.2만 |
|---|
| 2025.11.18 | ₩54,215 | ₩54,510 | ₩53,823 | ₩54,181 | -0.06% | 7.9만 |
|---|
| 2025.11.17 | ₩54,859 | ₩55,208 | ₩54,269 | ₩54,483 | -0.68% | 12만 |
|---|
| 2025.11.14 | ₩54,470 | ₩55,355 | ₩54,403 | ₩55,073 | +1.11% | 10.9만 |
|---|
| 2025.11.13 | ₩55,731 | ₩55,878 | ₩55,006 | ₩55,078 | -1.17% | 12.5만 |
|---|
| 2025.11.12 | ₩56,187 | ₩56,187 | ₩55,919 | ₩56,026 | -0.29% | 8.1만 |
|---|
| 2025.11.11 | ₩55,758 | ₩56,066 | ₩55,711 | ₩55,993 | +0.42% | 11.4만 |
|---|
| 2025.11.10 | ₩55,530 | ₩55,986 | ₩55,436 | ₩55,932 | +0.72% | 10.9만 |
|---|
| 2025.11.07 | ₩54,510 | ₩55,060 | ₩54,282 | ₩55,020 | +0.94% | 16.5만 |
|---|
| 2025.11.06 | ₩55,248 | ₩55,349 | ₩54,886 | ₩54,980 | -0.49% | 8.6만 |
|---|
| 2025.11.05 | ₩55,221 | ₩55,785 | ₩55,221 | ₩55,552 | +0.60% | 13.6만 |
|---|
| 2025.11.04 | ₩55,234 | ₩55,650 | ₩55,221 | ₩55,255 | +0.04% | 14.8만 |
|---|
| 2025.11.03 | ₩55,838 | ₩55,959 | ₩55,811 | ₩55,899 | +0.11% | 7.9만 |
|---|
| 2025.10.31 | ₩55,986 | ₩56,013 | ₩55,575 | ₩55,811 | -0.31% | 12.1만 |
|---|
| 2025.10.30 | ₩55,878 | ₩56,053 | ₩55,610 | ₩55,677 | -0.36% | 8.1만 |
|---|
| 2025.10.29 | ₩56,348 | ₩56,361 | ₩55,865 | ₩56,147 | -0.36% | 14.2만 |
|---|
| 2025.10.28 | ₩56,200 | ₩56,288 | ₩56,026 | ₩56,147 | -0.10% | 20.1만 |
|---|
| 2025.10.27 | ₩55,892 | ₩56,133 | ₩55,892 | ₩56,120 | +0.41% | 15.8만 |
|---|
| 2025.10.24 | ₩55,449 | ₩55,610 | ₩55,449 | ₩55,530 | +0.15% | 7.8만 |
|---|
| 2025.10.23 | ₩54,738 | ₩55,181 | ₩54,738 | ₩55,098 | +0.66% | 8.4만 |
|---|
| 2025.10.22 | ₩55,127 | ₩55,127 | ₩54,403 | ₩54,738 | -0.71% | 10.9만 |
|---|
| 2025.10.21 | ₩54,993 | ₩55,174 | ₩54,939 | ₩55,080 | +0.16% | 26.5만 |
|---|
| 2025.10.20 | ₩54,658 | ₩55,100 | ₩54,658 | ₩55,060 | +0.74% | 9.9만 |
|---|
| 2025.10.17 | ₩54,385 | ₩54,550 | ₩53,967 | ₩54,470 | +0.16% | 8.5만 |
|---|
| 2025.10.16 | ₩54,684 | ₩54,765 | ₩53,906 | ₩54,181 | -0.92% | 10.1만 |
|---|
| 2025.10.15 | ₩54,698 | ₩54,961 | ₩54,188 | ₩54,604 | -0.17% | 8.4만 |
|---|
| 2025.10.14 | ₩53,826 | ₩54,604 | ₩53,826 | ₩54,376 | +1.02% | 11.1만 |
|---|
| 2025.10.13 | ₩54,201 | ₩54,456 | ₩54,081 | ₩54,384 | +0.34% | 4.5만 |
|---|
| 2025.10.10 | ₩55,154 | ₩55,154 | ₩53,504 | ₩53,504 | -2.99% | 8.4만 |
|---|