시장 데이터를 불러오는 중
전체 종목
Invesco BulletShares 2026 Municipal Bond ETF 과거 주가
Invesco BulletShares 2026 Municipal Bond ETF · BSMQ · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Invesco BulletShares 2026 Municipal Bond ETF · BSMQ · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩31,255 | ₩31,308 | ₩31,255 | ₩31,281 | +0.09% | 2.3만 |
| 2026.10.08 | ₩31,321 | ₩31,321 | ₩31,228 | ₩31,248 | -0.23% | 3.1만 |
| 2026.10.07 | ₩31,235 | ₩31,348 | ₩31,215 | ₩31,256 | +0.07% | 17.4만 |
| 2026.10.06 | ₩31,241 | ₩31,335 | ₩31,241 | ₩31,271 | +0.09% | 2.6만 |
| 2026.10.05 | ₩31,255 | ₩31,281 | ₩31,161 | ₩31,275 | +0.06% | 2만 |
| 2026.10.02 | ₩31,277 | ₩31,335 | ₩31,277 | ₩31,288 | +0.03% | 8.9만 |
| 2026.10.01 | ₩31,281 | ₩31,360 | ₩31,229 | ₩31,288 | +0.02% | 5.2만 |
| 2026.09.30 | ₩31,228 | ₩31,295 | ₩31,188 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩31,272 |
| +0.14% |
| 22.4만 |
| 2026.09.29 | ₩31,161 | ₩31,201 | ₩31,161 | ₩31,175 | +0.04% | 4.6만 |
|---|
| 2026.09.28 | ₩31,228 | ₩31,268 | ₩31,175 | ₩31,195 | -0.11% | 3.9만 |
|---|
| 2026.09.25 | ₩31,255 | ₩31,268 | ₩31,148 | ₩31,241 | -0.04% | 5.5만 |
|---|
| 2026.09.24 | ₩31,228 | ₩31,268 | ₩31,201 | ₩31,236 | +0.03% | 3.8만 |
|---|
| 2026.09.23 | ₩31,281 | ₩31,281 | ₩31,235 | ₩31,235 | -0.15% | 6.3만 |
|---|
| 2026.09.22 | ₩31,268 | ₩31,301 | ₩31,268 | ₩31,288 | +0.06% | 2만 |
|---|
| 2026.09.21 | ₩31,295 | ₩31,295 | ₩31,268 | ₩31,268 | -0.09% | 3.3만 |
|---|
| 2026.09.18 | ₩31,341 | ₩31,442 | ₩31,335 | ₩31,355 | +0.04% | 4.4만 |
|---|
| 2026.09.17 | ₩31,355 | ₩31,375 | ₩31,255 | ₩31,328 | -0.09% | 20.4만 |
|---|
| 2026.09.16 | ₩31,348 | ₩31,361 | ₩31,335 | ₩31,355 | +0.02% | 3.5만 |
|---|
| 2026.09.15 | ₩31,335 | ₩31,361 | ₩31,321 | ₩31,355 | +0.06% | 3.8만 |
|---|
| 2026.09.14 | ₩31,321 | ₩31,388 | ₩31,321 | ₩31,368 | +0.15% | 9.2만 |
|---|
| 2026.09.11 | ₩31,361 | ₩31,415 | ₩31,335 | ₩31,391 | +0.09% | 3.7만 |
|---|
| 2026.09.10 | ₩31,321 | ₩31,361 | ₩31,311 | ₩31,336 | +0.05% | 3.7만 |
|---|
| 2026.09.09 | ₩31,361 | ₩31,375 | ₩31,348 | ₩31,355 | -0.02% | 2.1만 |
|---|
| 2026.09.08 | ₩31,361 | ₩31,375 | ₩31,348 | ₩31,355 | -0.02% | 3.6만 |
|---|
| 2026.09.04 | ₩31,375 | ₩31,375 | ₩31,335 | ₩31,361 | -0.04% | 1.5만 |
|---|
| 2026.09.03 | ₩31,355 | ₩31,371 | ₩31,335 | ₩31,360 | +0.02% | 1.8만 |
|---|
| 2026.09.02 | ₩31,402 | ₩31,402 | ₩31,336 | ₩31,356 | -0.14% | 7.7만 |
|---|
| 2026.09.01 | ₩31,361 | ₩31,388 | ₩31,348 | ₩31,370 | +0.03% | 5.4만 |
|---|
| 2026.08.31 | ₩31,402 | ₩31,415 | ₩31,375 | ₩31,395 | -0.02% | 3.9만 |
|---|
| 2026.08.28 | ₩31,402 | ₩31,428 | ₩31,402 | ₩31,415 | +0.04% | 1.4만 |
|---|
| 2026.08.27 | ₩31,388 | ₩31,455 | ₩31,348 | ₩31,395 | +0.02% | 2.9만 |
|---|
| 2026.08.26 | ₩31,375 | ₩31,398 | ₩31,375 | ₩31,382 | +0.02% | 1.1만 |
|---|
| 2026.08.25 | ₩31,321 | ₩31,375 | ₩31,321 | ₩31,361 | +0.13% | 3.9만 |
|---|
| 2026.08.24 | ₩31,375 | ₩31,388 | ₩31,351 | ₩31,382 | +0.02% | 1.9만 |
|---|
| 2026.08.21 | ₩31,415 | ₩31,508 | ₩31,415 | ₩31,442 | +0.08% | 5.5만 |
|---|
| 2026.08.20 | ₩31,442 | ₩31,522 | ₩31,420 | ₩31,496 | +0.17% | 1.6만 |
|---|
| 2026.08.19 | ₩31,455 | ₩31,455 | ₩31,435 | ₩31,448 | -0.02% | 3.9만 |
|---|
| 2026.08.18 | ₩31,428 | ₩31,442 | ₩31,428 | ₩31,435 | +0.02% | 5만 |
|---|
| 2026.08.17 | ₩31,435 | ₩31,455 | ₩31,428 | ₩31,435 | 0.00% | 5.8만 |
|---|
| 2026.08.14 | ₩31,442 | ₩31,495 | ₩31,428 | ₩31,442 | 0.00% | 2.4만 |
|---|
| 2026.08.13 | ₩31,415 | ₩31,442 | ₩31,402 | ₩31,435 | +0.06% | 9.5천 |
|---|
| 2026.08.12 | ₩31,442 | ₩31,522 | ₩31,435 | ₩31,454 | +0.04% | 4만 |
|---|
| 2026.08.11 | ₩31,442 | ₩31,522 | ₩31,442 | ₩31,448 | +0.02% | 1.4만 |
|---|
| 2026.08.10 | ₩31,442 | ₩31,535 | ₩31,402 | ₩31,475 | +0.11% | 3.7만 |
|---|
| 2026.08.07 | ₩31,455 | ₩31,488 | ₩31,428 | ₩31,462 | +0.02% | 2.8만 |
|---|
| 2026.08.06 | ₩31,415 | ₩31,455 | ₩31,415 | ₩31,442 | +0.08% | 1.8만 |
|---|
| 2026.08.05 | ₩31,415 | ₩31,442 | ₩31,415 | ₩31,428 | +0.04% | 1.2만 |
|---|
| 2026.08.04 | ₩31,415 | ₩31,495 | ₩31,415 | ₩31,442 | +0.08% | 3.1만 |
|---|
| 2026.08.03 | ₩31,428 | ₩31,495 | ₩31,402 | ₩31,422 | -0.02% | 3.4만 |
|---|
| 2026.07.31 | ₩31,428 | ₩31,435 | ₩31,415 | ₩31,435 | +0.02% | 1.4만 |
|---|
| 2026.07.30 | ₩31,415 | ₩31,428 | ₩31,379 | ₩31,422 | +0.02% | 1.1만 |
|---|
| 2026.07.29 | ₩31,415 | ₩31,507 | ₩31,402 | ₩31,426 | +0.03% | 2.7만 |
|---|
| 2026.07.28 | ₩31,415 | ₩31,495 | ₩31,395 | ₩31,422 | +0.02% | 2.5만 |
|---|
| 2026.07.27 | ₩31,398 | ₩31,415 | ₩31,375 | ₩31,402 | +0.01% | 1.9만 |
|---|
| 2026.07.24 | ₩31,388 | ₩31,455 | ₩31,375 | ₩31,402 | +0.04% | 5.1만 |
|---|
| 2026.07.23 | ₩31,375 | ₩31,388 | ₩31,335 | ₩31,368 | -0.02% | 7.7만 |
|---|
| 2026.07.22 | ₩31,361 | ₩31,402 | ₩31,361 | ₩31,388 | +0.09% | 2.9만 |
|---|
| 2026.07.21 | ₩31,414 | ₩31,415 | ₩31,375 | ₩31,395 | -0.06% | 1.6만 |
|---|
| 2026.07.20 | ₩31,415 | ₩31,428 | ₩31,402 | ₩31,408 | -0.02% | 5.3만 |
|---|
| 2026.07.17 | ₩31,482 | ₩31,495 | ₩31,442 | ₩31,482 | 0.00% | 16.1만 |
|---|
| 2026.07.16 | ₩31,455 | ₩31,482 | ₩31,448 | ₩31,463 | +0.03% | 36.5만 |
|---|
| 2026.07.15 | ₩31,455 | ₩31,482 | ₩31,442 | ₩31,468 | +0.04% | 5만 |
|---|
| 2026.07.14 | ₩31,455 | ₩31,495 | ₩31,455 | ₩31,488 | +0.11% | 2.5만 |
|---|
| 2026.07.13 | ₩31,442 | ₩31,482 | ₩31,442 | ₩31,462 | +0.06% | 6.6만 |
|---|
| 2026.07.10 | ₩31,415 | ₩31,482 | ₩31,415 | ₩31,475 | +0.19% | 5.3만 |
|---|
| 2026.07.09 | ₩31,442 | ₩31,495 | ₩31,442 | ₩31,488 | +0.15% | 6.5만 |
|---|
| 2026.07.08 | ₩31,428 | ₩31,502 | ₩31,428 | ₩31,475 | +0.15% | 6.6만 |
|---|
| 2026.07.07 | ₩31,468 | ₩31,495 | ₩31,448 | ₩31,448 | -0.06% | 2.2만 |
|---|
| 2026.07.06 | ₩31,442 | ₩31,482 | ₩31,428 | ₩31,475 | +0.11% | 6.6만 |
|---|
| 2026.07.02 | ₩31,442 | ₩31,468 | ₩31,428 | ₩31,448 | +0.02% | 4.3만 |
|---|
| 2026.07.01 | ₩31,442 | ₩31,535 | ₩31,428 | ₩31,442 | 0.00% | 7.5만 |
|---|
| 2026.06.30 | ₩31,415 | ₩31,462 | ₩31,415 | ₩31,435 | +0.06% | 2.7만 |
|---|
| 2026.06.29 | ₩31,442 | ₩31,455 | ₩31,428 | ₩31,442 | 0.00% | 2.6만 |
|---|
| 2026.06.26 | ₩31,442 | ₩31,468 | ₩31,402 | ₩31,422 | -0.06% | 3.5만 |
|---|
| 2026.06.25 | ₩31,442 | ₩31,475 | ₩31,415 | ₩31,435 | -0.02% | 2.4만 |
|---|
| 2026.06.24 | ₩31,415 | ₩31,482 | ₩31,321 | ₩31,448 | +0.11% | 22.8만 |
|---|
| 2026.06.23 | ₩31,482 | ₩31,482 | ₩31,435 | ₩31,475 | -0.02% | 6.7만 |
|---|
| 2026.06.22 | ₩31,415 | ₩31,442 | ₩31,415 | ₩31,435 | +0.06% | 4.6만 |
|---|
| 2026.06.18 | ₩31,442 | ₩31,495 | ₩31,442 | ₩31,482 | +0.13% | 13.1만 |
|---|
| 2026.06.17 | ₩31,475 | ₩31,562 | ₩31,475 | ₩31,528 | +0.17% | 5.8만 |
|---|
| 2026.06.16 | ₩31,468 | ₩31,602 | ₩31,468 | ₩31,528 | +0.19% | 2.5만 |
|---|
| 2026.06.15 | ₩31,508 | ₩31,535 | ₩31,482 | ₩31,528 | +0.06% | 2.5만 |
|---|
| 2026.06.12 | ₩31,482 | ₩31,495 | ₩31,482 | ₩31,488 | +0.02% | 6.2만 |
|---|
| 2026.06.11 | ₩31,455 | ₩31,502 | ₩31,442 | ₩31,502 | +0.15% | 8.8만 |
|---|
| 2026.06.10 | ₩31,455 | ₩31,495 | ₩31,428 | ₩31,462 | +0.02% | 9.8만 |
|---|
| 2026.06.09 | ₩31,475 | ₩31,562 | ₩31,455 | ₩31,475 | 0.00% | 7.6만 |
|---|
| 2026.06.08 | ₩31,466 | ₩31,482 | ₩31,442 | ₩31,462 | -0.01% | 10만 |
|---|
| 2026.06.05 | ₩31,448 | ₩31,455 | ₩31,428 | ₩31,438 | -0.03% | 9.1천 |
|---|
| 2026.06.04 | ₩31,455 | ₩31,468 | ₩31,442 | ₩31,458 | +0.01% | 1.4만 |
|---|
| 2026.06.03 | ₩31,442 | ₩31,455 | ₩31,428 | ₩31,435 | -0.02% | 6.9만 |
|---|
| 2026.06.02 | ₩31,428 | ₩31,468 | ₩31,428 | ₩31,455 | +0.08% | 4.3만 |
|---|
| 2026.06.01 | ₩31,443 | ₩31,455 | ₩31,415 | ₩31,435 | -0.03% | 7.6만 |
|---|
| 2026.05.29 | ₩31,428 | ₩31,562 | ₩31,415 | ₩31,474 | +0.14% | 6.4만 |
|---|
| 2026.05.28 | ₩31,442 | ₩31,442 | ₩31,415 | ₩31,422 | -0.06% | 6만 |
|---|
| 2026.05.27 | ₩31,388 | ₩31,455 | ₩31,388 | ₩31,435 | +0.15% | 6.4만 |
|---|
| 2026.05.26 | ₩31,415 | ₩31,455 | ₩31,406 | ₩31,422 | +0.02% | 5.8만 |
|---|
| 2026.05.22 | ₩31,388 | ₩31,495 | ₩31,388 | ₩31,435 | +0.15% | 3.1만 |
|---|
| 2026.05.21 | ₩31,361 | ₩31,468 | ₩31,361 | ₩31,422 | +0.19% | 24.3만 |
|---|
| 2026.05.20 | ₩31,388 | ₩31,402 | ₩31,361 | ₩31,402 | +0.04% | 5.4만 |
|---|
| 2026.05.19 | ₩31,361 | ₩31,428 | ₩31,361 | ₩31,370 | +0.03% | 12.3만 |
|---|
| 2026.05.18 | ₩31,402 | ₩31,482 | ₩31,395 | ₩31,408 | +0.02% | 6.2만 |
|---|
| 2026.05.15 | ₩31,442 | ₩31,495 | ₩31,442 | ₩31,482 | +0.13% | 3만 |
|---|
| 2026.05.14 | ₩31,495 | ₩31,495 | ₩31,455 | ₩31,475 | -0.06% | 7.1만 |
|---|
| 2026.05.13 | ₩31,482 | ₩31,535 | ₩31,482 | ₩31,515 | +0.11% | 2.3만 |
|---|
| 2026.05.12 | ₩31,455 | ₩31,562 | ₩31,455 | ₩31,482 | +0.08% | 4.1만 |
|---|
| 2026.05.11 | ₩31,482 | ₩31,562 | ₩31,468 | ₩31,508 | +0.08% | 3.2만 |
|---|
| 2026.05.08 | ₩31,468 | ₩31,522 | ₩31,455 | ₩31,468 | 0.00% | 13.7만 |
|---|
| 2026.05.07 | ₩31,455 | ₩31,482 | ₩31,448 | ₩31,448 | -0.02% | 5.8만 |
|---|
| 2026.05.06 | ₩31,428 | ₩31,482 | ₩31,428 | ₩31,462 | +0.11% | 11.4만 |
|---|
| 2026.05.05 | ₩31,455 | ₩31,482 | ₩31,455 | ₩31,475 | +0.06% | 7.3만 |
|---|
| 2026.05.04 | ₩31,428 | ₩31,535 | ₩31,428 | ₩31,462 | +0.11% | 13.9만 |
|---|
| 2026.05.01 | ₩31,468 | ₩31,482 | ₩31,447 | ₩31,475 | +0.02% | 3.6만 |
|---|
| 2026.04.30 | ₩31,442 | ₩31,482 | ₩31,442 | ₩31,475 | +0.11% | 3.9만 |
|---|
| 2026.04.29 | ₩31,428 | ₩31,535 | ₩31,428 | ₩31,462 | +0.11% | 9.3만 |
|---|
| 2026.04.28 | ₩31,455 | ₩31,482 | ₩31,455 | ₩31,475 | +0.06% | 3.2만 |
|---|
| 2026.04.27 | ₩31,428 | ₩31,495 | ₩31,428 | ₩31,475 | +0.15% | 3.7만 |
|---|
| 2026.04.24 | ₩31,442 | ₩31,482 | ₩31,442 | ₩31,455 | +0.04% | 2.5만 |
|---|
| 2026.04.23 | ₩31,415 | ₩31,522 | ₩31,415 | ₩31,435 | +0.06% | 5.3만 |
|---|
| 2026.04.22 | ₩31,448 | ₩31,482 | ₩31,442 | ₩31,455 | +0.02% | 14.1만 |
|---|
| 2026.04.21 | ₩31,468 | ₩31,508 | ₩31,455 | ₩31,482 | +0.04% | 4.1만 |
|---|
| 2026.04.20 | ₩31,482 | ₩31,508 | ₩31,455 | ₩31,488 | +0.02% | 7.2만 |
|---|
| 2026.04.17 | ₩31,495 | ₩31,562 | ₩31,495 | ₩31,555 | +0.19% | 6.9만 |
|---|
| 2026.04.16 | ₩31,522 | ₩31,528 | ₩31,508 | ₩31,528 | +0.02% | 4.4만 |
|---|
| 2026.04.15 | ₩31,575 | ₩31,575 | ₩31,468 | ₩31,528 | -0.15% | 7.8만 |
|---|
| 2026.04.14 | ₩31,535 | ₩31,615 | ₩31,522 | ₩31,562 | +0.08% | 10.2만 |
|---|
| 2026.04.13 | ₩31,562 | ₩31,588 | ₩31,522 | ₩31,522 | -0.13% | 9.7만 |
|---|
| 2026.04.10 | ₩31,508 | ₩31,602 | ₩31,508 | ₩31,575 | +0.21% | 19.9만 |
|---|
| 2026.04.09 | ₩31,548 | ₩31,602 | ₩31,535 | ₩31,582 | +0.11% | 54.5만 |
|---|
| 2026.04.08 | ₩31,535 | ₩31,588 | ₩31,522 | ₩31,555 | +0.06% | 4.3만 |
|---|
| 2026.04.07 | ₩31,535 | ₩31,575 | ₩31,495 | ₩31,548 | +0.04% | 9.6만 |
|---|
| 2026.04.06 | ₩31,522 | ₩31,562 | ₩31,522 | ₩31,542 | +0.06% | 7.4만 |
|---|
| 2026.04.02 | ₩31,495 | ₩31,586 | ₩31,495 | ₩31,555 | +0.19% | 4.8만 |
|---|
| 2026.04.01 | ₩31,495 | ₩31,535 | ₩31,442 | ₩31,522 | +0.08% | 6만 |
|---|
| 2026.03.31 | ₩31,482 | ₩31,548 | ₩31,482 | ₩31,542 | +0.19% | 7.9만 |
|---|
| 2026.03.30 | ₩31,475 | ₩31,552 | ₩31,455 | ₩31,535 | +0.19% | 5.8만 |
|---|
| 2026.03.27 | ₩31,455 | ₩31,522 | ₩31,442 | ₩31,475 | +0.06% | 5.9만 |
|---|
| 2026.03.26 | ₩31,455 | ₩31,508 | ₩31,448 | ₩31,476 | +0.07% | 9.5만 |
|---|
| 2026.03.25 | ₩31,462 | ₩31,495 | ₩31,442 | ₩31,482 | +0.06% | 3.2만 |
|---|
| 2026.03.24 | ₩31,495 | ₩31,522 | ₩31,468 | ₩31,475 | -0.06% | 5.2만 |
|---|
| 2026.03.23 | ₩31,508 | ₩31,508 | ₩31,442 | ₩31,476 | -0.10% | 4만 |
|---|
| 2026.03.20 | ₩31,535 | ₩31,588 | ₩31,522 | ₩31,568 | +0.11% | 5.7만 |
|---|
| 2026.03.19 | ₩31,548 | ₩31,612 | ₩31,522 | ₩31,568 | +0.06% | 5.8만 |
|---|
| 2026.03.18 | ₩31,538 | ₩31,575 | ₩31,522 | ₩31,568 | +0.10% | 4.4만 |
|---|
| 2026.03.17 | ₩31,562 | ₩31,575 | ₩31,548 | ₩31,555 | -0.02% | 1.6만 |
|---|
| 2026.03.16 | ₩31,575 | ₩31,578 | ₩31,548 | ₩31,568 | -0.02% | 1.6만 |
|---|
| 2026.03.13 | ₩31,562 | ₩31,562 | ₩31,548 | ₩31,555 | -0.02% | 2.1만 |
|---|
| 2026.03.12 | ₩31,548 | ₩31,562 | ₩31,548 | ₩31,548 | 0.00% | 2.6만 |
|---|
| 2026.03.11 | ₩31,615 | ₩31,615 | ₩31,535 | ₩31,555 | -0.19% | 10.1만 |
|---|
| 2026.03.10 | ₩31,615 | ₩31,615 | ₩31,575 | ₩31,595 | -0.06% | 2.8만 |
|---|
| 2026.03.09 | ₩31,615 | ₩31,622 | ₩31,562 | ₩31,622 | +0.02% | 7.5만 |
|---|
| 2026.03.06 | ₩31,548 | ₩31,629 | ₩31,548 | ₩31,575 | +0.08% | 8.2만 |
|---|
| 2026.03.05 | ₩31,655 | ₩31,669 | ₩31,602 | ₩31,629 | -0.08% | 13.6만 |
|---|
| 2026.03.04 | ₩31,582 | ₩31,642 | ₩31,582 | ₩31,625 | +0.14% | 9.7만 |
|---|
| 2026.03.03 | ₩31,535 | ₩31,645 | ₩31,535 | ₩31,622 | +0.28% | 10.2만 |
|---|
| 2026.03.02 | ₩31,582 | ₩31,629 | ₩31,575 | ₩31,608 | +0.08% | 6.8만 |
|---|
| 2026.02.27 | ₩31,602 | ₩31,602 | ₩31,562 | ₩31,568 | -0.11% | 6.5만 |
|---|
| 2026.02.26 | ₩31,562 | ₩31,588 | ₩31,562 | ₩31,568 | +0.02% | 4.8만 |
|---|
| 2026.02.25 | ₩31,542 | ₩31,629 | ₩31,542 | ₩31,583 | +0.13% | 5만 |
|---|
| 2026.02.24 | ₩31,488 | ₩31,608 | ₩31,488 | ₩31,583 | +0.30% | 13만 |
|---|
| 2026.02.23 | ₩31,508 | ₩31,575 | ₩31,482 | ₩31,518 | +0.03% | 13.6만 |
|---|
| 2026.02.20 | ₩31,588 | ₩31,608 | ₩31,575 | ₩31,595 | +0.02% | 7.6만 |
|---|
| 2026.02.19 | ₩31,575 | ₩31,575 | ₩31,535 | ₩31,555 | -0.06% | 4.1만 |
|---|
| 2026.02.18 | ₩31,615 | ₩31,615 | ₩31,548 | ₩31,588 | -0.08% | 9.2만 |
|---|
| 2026.02.17 | ₩31,508 | ₩31,588 | ₩31,508 | ₩31,575 | +0.21% | 12.5만 |
|---|
| 2026.02.13 | ₩31,588 | ₩31,622 | ₩31,548 | ₩31,622 | +0.11% | 11.3만 |
|---|
| 2026.02.12 | ₩31,508 | ₩31,602 | ₩31,508 | ₩31,575 | +0.21% | 26.1만 |
|---|
| 2026.02.11 | ₩31,615 | ₩31,629 | ₩31,555 | ₩31,582 | -0.11% | 14.3만 |
|---|
| 2026.02.10 | ₩31,617 | ₩31,642 | ₩31,602 | ₩31,629 | +0.04% | 8.6만 |
|---|
| 2026.02.09 | ₩31,629 | ₩31,629 | ₩31,588 | ₩31,608 | -0.06% | 9.7만 |
|---|
| 2026.02.06 | ₩31,629 | ₩31,629 | ₩31,568 | ₩31,588 | -0.13% | 4.2만 |
|---|
| 2026.02.05 | ₩31,588 | ₩31,602 | ₩31,522 | ₩31,575 | -0.04% | 5.9만 |
|---|
| 2026.02.04 | ₩31,588 | ₩31,615 | ₩31,575 | ₩31,582 | -0.02% | 6.6만 |
|---|
| 2026.02.03 | ₩31,575 | ₩31,602 | ₩31,575 | ₩31,588 | +0.04% | 3.9만 |
|---|
| 2026.02.02 | ₩31,602 | ₩31,602 | ₩31,508 | ₩31,555 | -0.15% | 9.7만 |
|---|
| 2026.01.30 | ₩31,602 | ₩31,615 | ₩31,535 | ₩31,568 | -0.11% | 17.5만 |
|---|
| 2026.01.29 | ₩31,602 | ₩31,602 | ₩31,548 | ₩31,575 | -0.08% | 3만 |
|---|
| 2026.01.28 | ₩31,588 | ₩31,602 | ₩31,562 | ₩31,568 | -0.06% | 2.6만 |
|---|
| 2026.01.27 | ₩31,622 | ₩31,622 | ₩31,535 | ₩31,555 | -0.21% | 22.5만 |
|---|
| 2026.01.26 | ₩31,642 | ₩31,642 | ₩31,615 | ₩31,629 | -0.04% | 4만 |
|---|
| 2026.01.23 | ₩31,615 | ₩31,629 | ₩31,602 | ₩31,629 | +0.04% | 5.9만 |
|---|
| 2026.01.22 | ₩31,615 | ₩31,629 | ₩31,575 | ₩31,575 | -0.13% | 8.3만 |
|---|
| 2026.01.21 | ₩31,588 | ₩31,615 | ₩31,575 | ₩31,588 | 0.00% | 12.8만 |
|---|
| 2026.01.20 | ₩31,562 | ₩31,602 | ₩31,550 | ₩31,562 | 0.00% | 17만 |
|---|
| 2026.01.16 | ₩31,682 | ₩31,709 | ₩31,629 | ₩31,642 | -0.13% | 17.3만 |
|---|
| 2026.01.15 | ₩31,602 | ₩31,629 | ₩31,562 | ₩31,629 | +0.08% | 13.1만 |
|---|
| 2026.01.14 | ₩31,602 | ₩31,615 | ₩31,575 | ₩31,602 | 0.00% | 6.6만 |
|---|
| 2026.01.13 | ₩31,548 | ₩31,629 | ₩31,548 | ₩31,588 | +0.13% | 13.3만 |
|---|
| 2026.01.12 | ₩31,575 | ₩31,602 | ₩31,562 | ₩31,602 | +0.08% | 9만 |
|---|
| 2026.01.09 | ₩31,595 | ₩31,615 | ₩31,578 | ₩31,608 | +0.04% | 6.2만 |
|---|
| 2026.01.08 | ₩31,578 | ₩31,602 | ₩31,562 | ₩31,582 | +0.01% | 10.6만 |
|---|
| 2026.01.07 | ₩31,562 | ₩31,602 | ₩31,548 | ₩31,555 | -0.02% | 13.2만 |
|---|
| 2026.01.06 | ₩31,588 | ₩31,602 | ₩31,562 | ₩31,588 | 0.00% | 12.3만 |
|---|
| 2026.01.05 | ₩31,548 | ₩31,602 | ₩31,548 | ₩31,595 | +0.15% | 8.4만 |
|---|
| 2026.01.02 | ₩31,575 | ₩31,575 | ₩31,522 | ₩31,555 | -0.06% | 11.9만 |
|---|
| 2025.12.31 | ₩31,548 | ₩31,575 | ₩31,522 | ₩31,568 | +0.06% | 3.7만 |
|---|
| 2025.12.30 | ₩31,522 | ₩31,555 | ₩31,495 | ₩31,555 | +0.11% | 7.4만 |
|---|
| 2025.12.29 | ₩31,562 | ₩31,562 | ₩31,482 | ₩31,502 | -0.19% | 6.9만 |
|---|
| 2025.12.26 | ₩31,575 | ₩31,575 | ₩31,488 | ₩31,502 | -0.23% | 15.4만 |
|---|
| 2025.12.24 | ₩31,588 | ₩31,614 | ₩31,522 | ₩31,542 | -0.15% | 2.4만 |
|---|
| 2025.12.23 | ₩31,508 | ₩31,568 | ₩31,321 | ₩31,531 | +0.07% | 19.1만 |
|---|
| 2025.12.22 | ₩31,522 | ₩31,548 | ₩31,442 | ₩31,508 | -0.04% | 8.4만 |
|---|
| 2025.12.19 | ₩31,588 | ₩31,615 | ₩31,575 | ₩31,615 | +0.08% | 12.6만 |
|---|
| 2025.12.18 | ₩31,562 | ₩31,602 | ₩31,508 | ₩31,602 | +0.13% | 22.3만 |
|---|
| 2025.12.17 | ₩31,508 | ₩31,562 | ₩31,482 | ₩31,528 | +0.06% | 17.3만 |
|---|
| 2025.12.16 | ₩31,482 | ₩31,508 | ₩31,455 | ₩31,488 | +0.02% | 4.4만 |
|---|
| 2025.12.15 | ₩31,482 | ₩31,522 | ₩31,455 | ₩31,475 | -0.02% | 2.7만 |
|---|
| 2025.12.12 | ₩31,515 | ₩31,534 | ₩31,455 | ₩31,475 | -0.13% | 12.6만 |
|---|
| 2025.12.11 | ₩31,522 | ₩31,522 | ₩31,468 | ₩31,504 | -0.06% | 11.1만 |
|---|
| 2025.12.10 | ₩31,502 | ₩31,522 | ₩31,468 | ₩31,488 | -0.04% | 4.1만 |
|---|
| 2025.12.09 | ₩31,502 | ₩31,522 | ₩31,482 | ₩31,508 | +0.02% | 3.9만 |
|---|
| 2025.12.08 | ₩31,482 | ₩31,522 | ₩31,482 | ₩31,488 | +0.02% | 3.9만 |
|---|
| 2025.12.05 | ₩31,511 | ₩31,535 | ₩31,495 | ₩31,522 | +0.03% | 5만 |
|---|
| 2025.12.04 | ₩31,519 | ₩31,522 | ₩31,495 | ₩31,522 | +0.01% | 4.2만 |
|---|
| 2025.12.03 | ₩31,508 | ₩31,511 | ₩31,495 | ₩31,502 | -0.02% | 2.4만 |
|---|
| 2025.12.02 | ₩31,535 | ₩31,535 | ₩31,482 | ₩31,495 | -0.13% | 4.2만 |
|---|
| 2025.12.01 | ₩31,562 | ₩31,588 | ₩31,482 | ₩31,495 | -0.21% | 12.8만 |
|---|
| 2025.11.28 | ₩31,588 | ₩31,602 | ₩31,495 | ₩31,568 | -0.06% | 2.6만 |
|---|
| 2025.11.26 | ₩31,526 | ₩31,548 | ₩31,508 | ₩31,523 | -0.01% | 5.5만 |
|---|
| 2025.11.25 | ₩31,508 | ₩31,548 | ₩31,495 | ₩31,506 | -0.01% | 2.5만 |
|---|
| 2025.11.24 | ₩31,511 | ₩31,535 | ₩31,502 | ₩31,522 | +0.03% | 2.1만 |
|---|
| 2025.11.21 | ₩31,629 | ₩31,629 | ₩31,588 | ₩31,598 | -0.10% | 4만 |
|---|
| 2025.11.20 | ₩31,562 | ₩31,588 | ₩31,548 | ₩31,570 | +0.03% | 3.4만 |
|---|
| 2025.11.19 | ₩31,548 | ₩31,588 | ₩31,535 | ₩31,575 | +0.08% | 1.5만 |
|---|
| 2025.11.18 | ₩31,548 | ₩31,575 | ₩31,535 | ₩31,535 | -0.04% | 5만 |
|---|
| 2025.11.17 | ₩31,535 | ₩31,562 | ₩31,535 | ₩31,535 | 0.00% | 4.6만 |
|---|
| 2025.11.14 | ₩31,615 | ₩31,615 | ₩31,575 | ₩31,575 | -0.13% | 4.9만 |
|---|
| 2025.11.13 | ₩31,588 | ₩31,602 | ₩31,548 | ₩31,588 | 0.00% | 4.2만 |
|---|
| 2025.11.12 | ₩31,629 | ₩31,642 | ₩31,575 | ₩31,588 | -0.13% | 3.8만 |
|---|
| 2025.11.11 | ₩31,615 | ₩31,615 | ₩31,575 | ₩31,575 | -0.13% | 3.2만 |
|---|
| 2025.11.10 | ₩31,575 | ₩31,615 | ₩31,575 | ₩31,595 | +0.06% | 6.3만 |
|---|
| 2025.11.07 | ₩31,582 | ₩31,602 | ₩31,495 | ₩31,582 | 0.00% | 3.8만 |
|---|
| 2025.11.06 | ₩31,602 | ₩31,602 | ₩31,548 | ₩31,562 | -0.13% | 2.9만 |
|---|
| 2025.11.05 | ₩31,588 | ₩31,602 | ₩31,535 | ₩31,562 | -0.08% | 2.4만 |
|---|
| 2025.11.04 | ₩31,562 | ₩31,588 | ₩31,562 | ₩31,562 | 0.00% | 5만 |
|---|
| 2025.11.03 | ₩31,548 | ₩31,602 | ₩31,508 | ₩31,575 | +0.08% | 4.9만 |
|---|
| 2025.10.31 | ₩31,528 | ₩31,548 | ₩31,508 | ₩31,522 | -0.02% | 2.5만 |
|---|
| 2025.10.30 | ₩31,502 | ₩31,535 | ₩31,495 | ₩31,508 | +0.02% | 8.3만 |
|---|
| 2025.10.29 | ₩31,535 | ₩31,548 | ₩31,495 | ₩31,495 | -0.13% | 4.9만 |
|---|
| 2025.10.28 | ₩31,522 | ₩31,548 | ₩31,495 | ₩31,514 | -0.03% | 3만 |
|---|
| 2025.10.27 | ₩31,535 | ₩31,548 | ₩31,508 | ₩31,522 | -0.04% | 2.7만 |
|---|
| 2025.10.24 | ₩31,535 | ₩31,542 | ₩31,508 | ₩31,508 | -0.08% | 2만 |
|---|
| 2025.10.23 | ₩31,482 | ₩31,522 | ₩31,455 | ₩31,508 | +0.08% | 4.8만 |
|---|
| 2025.10.22 | ₩31,496 | ₩31,496 | ₩31,455 | ₩31,455 | -0.13% | 3.2만 |
|---|
| 2025.10.21 | ₩31,468 | ₩31,508 | ₩31,468 | ₩31,488 | +0.06% | 12만 |
|---|
| 2025.10.20 | ₩31,472 | ₩31,508 | ₩31,455 | ₩31,495 | +0.07% | 5.5만 |
|---|
| 2025.10.17 | ₩31,562 | ₩31,575 | ₩31,455 | ₩31,535 | -0.08% | 5.1만 |
|---|
| 2025.10.16 | ₩31,562 | ₩31,575 | ₩31,535 | ₩31,542 | -0.06% | 2.6만 |
|---|
| 2025.10.15 | ₩31,535 | ₩31,575 | ₩31,522 | ₩31,555 | +0.06% | 16.8만 |
|---|
| 2025.10.14 | ₩31,588 | ₩31,588 | ₩31,555 | ₩31,560 | -0.09% | 7.6만 |
|---|
| 2025.10.13 | ₩31,615 | ₩31,615 | ₩31,562 | ₩31,588 | -0.08% | 1.6만 |
|---|
| 2025.10.10 | ₩31,575 | ₩31,588 | ₩31,562 | ₩31,575 | 0.00% | 2.4만 |
|---|