시장 데이터를 불러오는 중
전체 종목
Invesco BulletShares 2027 Municipal Bond ETF 과거 주가
Invesco BulletShares 2027 Municipal Bond ETF · BSMR · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Invesco BulletShares 2027 Municipal Bond ETF · BSMR · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩31,270 | ₩31,444 | ₩31,149 | ₩31,276 | +0.02% | 14.6만 |
| 2026.10.08 | ₩31,203 | ₩31,236 | ₩31,149 | ₩31,183 | -0.06% | 15.4만 |
| 2026.10.07 | ₩31,203 | ₩31,203 | ₩31,136 | ₩31,189 | -0.04% | 14.8만 |
| 2026.10.06 | ₩31,230 | ₩31,330 | ₩31,216 | ₩31,256 | +0.09% | 18.5만 |
| 2026.10.05 | ₩31,270 | ₩31,270 | ₩31,176 | ₩31,217 | -0.17% | 8.1만 |
| 2026.10.02 | ₩31,377 | ₩31,377 | ₩31,209 | ₩31,243 | -0.43% | 13.4만 |
| 2026.10.01 | ₩31,243 | ₩31,283 | ₩31,149 | ₩31,216 | -0.09% | 10.9만 |
| 2026.09.30 | ₩31,122 | ₩31,240 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩31,193 |
| +0.23% |
| 15.2만 |
| 2026.09.29 | ₩31,069 | ₩31,109 | ₩31,002 | ₩31,049 | -0.06% | 16만 |
|---|
| 2026.09.28 | ₩31,216 | ₩31,216 | ₩31,082 | ₩31,109 | -0.34% | 9.5만 |
|---|
| 2026.09.25 | ₩31,310 | ₩31,310 | ₩31,216 | ₩31,223 | -0.28% | 10.9만 |
|---|
| 2026.09.24 | ₩31,404 | ₩31,404 | ₩31,270 | ₩31,278 | -0.40% | 8.6만 |
|---|
| 2026.09.23 | ₩31,444 | ₩31,444 | ₩31,337 | ₩31,370 | -0.23% | 9.2만 |
|---|
| 2026.09.22 | ₩31,431 | ₩31,538 | ₩31,297 | ₩31,411 | -0.06% | 11.7만 |
|---|
| 2026.09.21 | ₩31,471 | ₩31,471 | ₩31,364 | ₩31,431 | -0.13% | 10.5만 |
|---|
| 2026.09.18 | ₩31,538 | ₩31,538 | ₩31,504 | ₩31,518 | -0.06% | 5.4만 |
|---|
| 2026.09.17 | ₩31,551 | ₩31,565 | ₩31,491 | ₩31,518 | -0.11% | 11.1만 |
|---|
| 2026.09.16 | ₩31,498 | ₩31,645 | ₩31,484 | ₩31,508 | +0.03% | 3.1만 |
|---|
| 2026.09.15 | ₩31,525 | ₩31,632 | ₩31,458 | ₩31,498 | -0.09% | 11.1만 |
|---|
| 2026.09.14 | ₩31,525 | ₩31,645 | ₩31,484 | ₩31,498 | -0.09% | 9.6만 |
|---|
| 2026.09.11 | ₩31,525 | ₩31,551 | ₩31,498 | ₩31,506 | -0.06% | 8.1만 |
|---|
| 2026.09.10 | ₩31,672 | ₩31,685 | ₩31,484 | ₩31,491 | -0.57% | 8.7만 |
|---|
| 2026.09.09 | ₩31,632 | ₩31,672 | ₩31,551 | ₩31,592 | -0.13% | 5.3만 |
|---|
| 2026.09.08 | ₩31,618 | ₩31,659 | ₩31,592 | ₩31,605 | -0.04% | 2.8만 |
|---|
| 2026.09.04 | ₩31,632 | ₩31,645 | ₩31,618 | ₩31,625 | -0.02% | 4.9만 |
|---|
| 2026.09.03 | ₩31,618 | ₩31,659 | ₩31,592 | ₩31,624 | +0.02% | 4.6만 |
|---|
| 2026.09.02 | ₩31,618 | ₩31,645 | ₩31,525 | ₩31,601 | -0.06% | 7.8만 |
|---|
| 2026.09.01 | ₩31,632 | ₩31,632 | ₩31,578 | ₩31,618 | -0.04% | 9.8만 |
|---|
| 2026.08.31 | ₩31,645 | ₩31,645 | ₩31,618 | ₩31,632 | -0.04% | 5.5만 |
|---|
| 2026.08.28 | ₩31,685 | ₩31,685 | ₩31,632 | ₩31,665 | -0.06% | 5.9만 |
|---|
| 2026.08.27 | ₩31,712 | ₩31,712 | ₩31,672 | ₩31,692 | -0.06% | 3.2만 |
|---|
| 2026.08.26 | ₩31,706 | ₩31,706 | ₩31,659 | ₩31,692 | -0.04% | 1.3만 |
|---|
| 2026.08.25 | ₩31,699 | ₩31,699 | ₩31,659 | ₩31,679 | -0.06% | 4만 |
|---|
| 2026.08.24 | ₩31,665 | ₩31,685 | ₩31,645 | ₩31,665 | 0.00% | 9.3만 |
|---|
| 2026.08.21 | ₩31,712 | ₩31,793 | ₩31,706 | ₩31,773 | +0.19% | 12만 |
|---|
| 2026.08.20 | ₩31,712 | ₩31,726 | ₩31,685 | ₩31,719 | +0.02% | 3.5만 |
|---|
| 2026.08.19 | ₩31,712 | ₩31,739 | ₩31,685 | ₩31,719 | +0.02% | 9.8만 |
|---|
| 2026.08.18 | ₩31,632 | ₩31,685 | ₩31,618 | ₩31,645 | +0.04% | 5.4만 |
|---|
| 2026.08.17 | ₩31,645 | ₩31,656 | ₩31,605 | ₩31,639 | -0.02% | 5.1만 |
|---|
| 2026.08.14 | ₩31,699 | ₩31,699 | ₩31,632 | ₩31,652 | -0.15% | 3.3만 |
|---|
| 2026.08.13 | ₩31,672 | ₩31,685 | ₩31,665 | ₩31,679 | +0.02% | 3.9만 |
|---|
| 2026.08.12 | ₩31,753 | ₩31,753 | ₩31,659 | ₩31,665 | -0.27% | 6.9만 |
|---|
| 2026.08.11 | ₩31,726 | ₩31,779 | ₩31,712 | ₩31,739 | +0.04% | 4.5만 |
|---|
| 2026.08.10 | ₩31,726 | ₩31,833 | ₩31,699 | ₩31,706 | -0.06% | 3만 |
|---|
| 2026.08.07 | ₩31,726 | ₩31,806 | ₩31,706 | ₩31,771 | +0.14% | 9만 |
|---|
| 2026.08.06 | ₩31,672 | ₩31,753 | ₩31,672 | ₩31,720 | +0.15% | 5.7만 |
|---|
| 2026.08.05 | ₩31,632 | ₩31,672 | ₩31,618 | ₩31,665 | +0.11% | 2.4만 |
|---|
| 2026.08.04 | ₩31,645 | ₩31,645 | ₩31,618 | ₩31,639 | -0.02% | 3.2만 |
|---|
| 2026.08.03 | ₩31,618 | ₩31,645 | ₩31,592 | ₩31,625 | +0.02% | 7만 |
|---|
| 2026.07.31 | ₩31,632 | ₩31,632 | ₩31,605 | ₩31,612 | -0.06% | 3.1만 |
|---|
| 2026.07.30 | ₩31,632 | ₩31,632 | ₩31,605 | ₩31,618 | -0.04% | 1.2만 |
|---|
| 2026.07.29 | ₩31,620 | ₩31,645 | ₩31,593 | ₩31,612 | -0.03% | 5.4만 |
|---|
| 2026.07.28 | ₩31,618 | ₩31,632 | ₩31,592 | ₩31,618 | 0.00% | 3만 |
|---|
| 2026.07.27 | ₩31,605 | ₩31,639 | ₩31,578 | ₩31,639 | +0.11% | 4.5만 |
|---|
| 2026.07.24 | ₩31,525 | ₩31,685 | ₩31,518 | ₩31,571 | +0.15% | 4.4만 |
|---|
| 2026.07.23 | ₩31,578 | ₩31,590 | ₩31,499 | ₩31,531 | -0.15% | 8.4만 |
|---|
| 2026.07.22 | ₩31,592 | ₩31,645 | ₩31,578 | ₩31,612 | +0.06% | 3만 |
|---|
| 2026.07.21 | ₩31,618 | ₩31,632 | ₩31,578 | ₩31,585 | -0.11% | 5.5만 |
|---|
| 2026.07.20 | ₩31,578 | ₩31,592 | ₩31,565 | ₩31,585 | +0.02% | 4.4만 |
|---|
| 2026.07.17 | ₩31,712 | ₩31,739 | ₩31,618 | ₩31,664 | -0.15% | 11.8만 |
|---|
| 2026.07.16 | ₩31,672 | ₩31,699 | ₩31,659 | ₩31,685 | +0.04% | 2.9만 |
|---|
| 2026.07.15 | ₩31,699 | ₩31,699 | ₩31,672 | ₩31,672 | -0.08% | 3.6만 |
|---|
| 2026.07.14 | ₩31,685 | ₩31,699 | ₩31,659 | ₩31,685 | 0.00% | 1.3만 |
|---|
| 2026.07.13 | ₩31,672 | ₩31,685 | ₩31,659 | ₩31,679 | +0.02% | 6.4만 |
|---|
| 2026.07.10 | ₩31,685 | ₩31,699 | ₩31,672 | ₩31,679 | -0.02% | 6.2만 |
|---|
| 2026.07.09 | ₩31,753 | ₩31,753 | ₩31,712 | ₩31,720 | -0.10% | 7만 |
|---|
| 2026.07.08 | ₩31,739 | ₩31,753 | ₩31,712 | ₩31,719 | -0.06% | 2.9만 |
|---|
| 2026.07.07 | ₩31,699 | ₩31,712 | ₩31,688 | ₩31,698 | -0.00% | 4.2만 |
|---|
| 2026.07.06 | ₩31,659 | ₩31,712 | ₩31,659 | ₩31,712 | +0.17% | 5만 |
|---|
| 2026.07.02 | ₩31,672 | ₩31,699 | ₩31,672 | ₩31,679 | +0.02% | 4.1만 |
|---|
| 2026.07.01 | ₩31,632 | ₩31,685 | ₩31,632 | ₩31,672 | +0.13% | 4.8만 |
|---|
| 2026.06.30 | ₩31,699 | ₩31,712 | ₩31,685 | ₩31,699 | 0.00% | 6.7만 |
|---|
| 2026.06.29 | ₩31,699 | ₩31,712 | ₩31,699 | ₩31,706 | +0.02% | 3.9만 |
|---|
| 2026.06.26 | ₩31,726 | ₩31,726 | ₩31,699 | ₩31,710 | -0.05% | 2.8만 |
|---|
| 2026.06.25 | ₩31,672 | ₩31,685 | ₩31,659 | ₩31,672 | 0.00% | 3.3만 |
|---|
| 2026.06.24 | ₩31,712 | ₩31,779 | ₩31,659 | ₩31,679 | -0.11% | 23.8만 |
|---|
| 2026.06.23 | ₩31,806 | ₩31,806 | ₩31,685 | ₩31,699 | -0.34% | 5.4만 |
|---|
| 2026.06.22 | ₩31,699 | ₩31,739 | ₩31,685 | ₩31,719 | +0.06% | 3.7만 |
|---|
| 2026.06.18 | ₩31,779 | ₩31,806 | ₩31,739 | ₩31,773 | -0.02% | 8.6만 |
|---|
| 2026.06.17 | ₩31,739 | ₩31,753 | ₩31,712 | ₩31,732 | -0.02% | 3.5만 |
|---|
| 2026.06.16 | ₩31,672 | ₩31,699 | ₩31,659 | ₩31,692 | +0.06% | 2.8만 |
|---|
| 2026.06.15 | ₩31,672 | ₩31,685 | ₩31,645 | ₩31,672 | 0.00% | 9.9만 |
|---|
| 2026.06.12 | ₩31,730 | ₩31,739 | ₩31,618 | ₩31,718 | -0.04% | 6.2만 |
|---|
| 2026.06.11 | ₩31,712 | ₩31,766 | ₩31,712 | ₩31,746 | +0.11% | 5.8만 |
|---|
| 2026.06.10 | ₩31,681 | ₩31,820 | ₩31,659 | ₩31,685 | +0.01% | 6.3만 |
|---|
| 2026.06.09 | ₩31,659 | ₩31,672 | ₩31,618 | ₩31,665 | +0.02% | 5만 |
|---|
| 2026.06.08 | ₩31,699 | ₩31,712 | ₩31,632 | ₩31,673 | -0.08% | 11만 |
|---|
| 2026.06.05 | ₩31,652 | ₩31,672 | ₩31,645 | ₩31,665 | +0.04% | 1.7만 |
|---|
| 2026.06.04 | ₩31,685 | ₩31,685 | ₩31,659 | ₩31,672 | -0.04% | 2.8만 |
|---|
| 2026.06.03 | ₩31,699 | ₩31,739 | ₩31,632 | ₩31,708 | +0.03% | 9.8만 |
|---|
| 2026.06.02 | ₩31,699 | ₩31,699 | ₩31,672 | ₩31,692 | -0.02% | 6.6만 |
|---|
| 2026.06.01 | ₩31,672 | ₩31,672 | ₩31,649 | ₩31,661 | -0.03% | 2.7만 |
|---|
| 2026.05.29 | ₩31,679 | ₩31,699 | ₩31,659 | ₩31,679 | 0.00% | 5.4만 |
|---|
| 2026.05.28 | ₩31,659 | ₩31,699 | ₩31,645 | ₩31,665 | +0.02% | 7.8만 |
|---|
| 2026.05.27 | ₩31,659 | ₩31,672 | ₩31,645 | ₩31,652 | -0.02% | 6.3만 |
|---|
| 2026.05.26 | ₩31,659 | ₩31,672 | ₩31,632 | ₩31,659 | 0.00% | 5.6만 |
|---|
| 2026.05.22 | ₩31,605 | ₩31,645 | ₩31,578 | ₩31,613 | +0.03% | 11.7만 |
|---|
| 2026.05.21 | ₩31,538 | ₩31,739 | ₩31,538 | ₩31,566 | +0.09% | 5.3만 |
|---|
| 2026.05.20 | ₩31,565 | ₩31,565 | ₩31,525 | ₩31,531 | -0.11% | 6.8만 |
|---|
| 2026.05.19 | ₩31,525 | ₩31,551 | ₩31,498 | ₩31,531 | +0.02% | 15.4만 |
|---|
| 2026.05.18 | ₩31,571 | ₩31,578 | ₩31,551 | ₩31,565 | -0.02% | 3.1만 |
|---|
| 2026.05.15 | ₩31,659 | ₩31,659 | ₩31,605 | ₩31,632 | -0.08% | 3.3만 |
|---|
| 2026.05.14 | ₩31,699 | ₩31,712 | ₩31,665 | ₩31,665 | -0.11% | 5.8만 |
|---|
| 2026.05.13 | ₩31,692 | ₩31,699 | ₩31,672 | ₩31,679 | -0.04% | 2.9만 |
|---|
| 2026.05.12 | ₩31,712 | ₩31,712 | ₩31,672 | ₩31,679 | -0.11% | 5.6만 |
|---|
| 2026.05.11 | ₩31,726 | ₩31,732 | ₩31,685 | ₩31,707 | -0.06% | 4.2만 |
|---|
| 2026.05.08 | ₩31,692 | ₩31,699 | ₩31,672 | ₩31,679 | -0.04% | 5.5만 |
|---|
| 2026.05.07 | ₩31,699 | ₩31,699 | ₩31,659 | ₩31,667 | -0.10% | 6.2만 |
|---|
| 2026.05.06 | ₩31,685 | ₩31,685 | ₩31,659 | ₩31,665 | -0.06% | 3.2만 |
|---|
| 2026.05.05 | ₩31,659 | ₩31,685 | ₩31,659 | ₩31,672 | +0.04% | 11만 |
|---|
| 2026.05.04 | ₩31,659 | ₩31,685 | ₩31,645 | ₩31,652 | -0.02% | 6만 |
|---|
| 2026.05.01 | ₩31,659 | ₩31,759 | ₩31,618 | ₩31,677 | +0.06% | 4.5만 |
|---|
| 2026.04.30 | ₩31,645 | ₩31,645 | ₩31,618 | ₩31,625 | -0.06% | 5만 |
|---|
| 2026.04.29 | ₩31,639 | ₩31,645 | ₩31,632 | ₩31,639 | 0.00% | 5.2만 |
|---|
| 2026.04.28 | ₩31,672 | ₩31,699 | ₩31,645 | ₩31,659 | -0.04% | 3.5만 |
|---|
| 2026.04.27 | ₩31,659 | ₩31,712 | ₩31,659 | ₩31,665 | +0.02% | 2.2만 |
|---|
| 2026.04.24 | ₩31,699 | ₩31,699 | ₩31,645 | ₩31,652 | -0.15% | 3.8만 |
|---|
| 2026.04.23 | ₩31,685 | ₩31,685 | ₩31,632 | ₩31,643 | -0.14% | 3.6만 |
|---|
| 2026.04.22 | ₩31,685 | ₩31,699 | ₩31,645 | ₩31,652 | -0.11% | 5.5만 |
|---|
| 2026.04.21 | ₩31,699 | ₩31,699 | ₩31,659 | ₩31,672 | -0.08% | 2만 |
|---|
| 2026.04.20 | ₩31,739 | ₩31,753 | ₩31,712 | ₩31,732 | -0.02% | 18.3만 |
|---|
| 2026.04.17 | ₩31,806 | ₩31,820 | ₩31,753 | ₩31,803 | -0.01% | 3.5만 |
|---|
| 2026.04.16 | ₩31,793 | ₩31,806 | ₩31,779 | ₩31,793 | 0.00% | 1.9만 |
|---|
| 2026.04.15 | ₩31,793 | ₩31,793 | ₩31,699 | ₩31,761 | -0.10% | 5.8만 |
|---|
| 2026.04.14 | ₩31,795 | ₩31,806 | ₩31,766 | ₩31,793 | -0.01% | 3.3만 |
|---|
| 2026.04.13 | ₩31,820 | ₩31,820 | ₩31,766 | ₩31,783 | -0.11% | 5.2만 |
|---|
| 2026.04.10 | ₩31,779 | ₩31,793 | ₩31,726 | ₩31,759 | -0.06% | 4만 |
|---|
| 2026.04.09 | ₩31,766 | ₩31,793 | ₩31,753 | ₩31,766 | 0.00% | 3.7만 |
|---|
| 2026.04.08 | ₩31,766 | ₩31,793 | ₩31,739 | ₩31,759 | -0.02% | 4.3만 |
|---|
| 2026.04.07 | ₩31,739 | ₩31,753 | ₩31,685 | ₩31,746 | +0.02% | 6.5만 |
|---|
| 2026.04.06 | ₩31,726 | ₩31,753 | ₩31,712 | ₩31,732 | +0.02% | 5.9만 |
|---|
| 2026.04.02 | ₩31,739 | ₩31,746 | ₩31,712 | ₩31,726 | -0.04% | 6.4만 |
|---|
| 2026.04.01 | ₩31,753 | ₩31,753 | ₩31,632 | ₩31,699 | -0.17% | 6.4만 |
|---|
| 2026.03.31 | ₩31,711 | ₩31,726 | ₩31,672 | ₩31,718 | +0.02% | 5.1만 |
|---|
| 2026.03.30 | ₩31,685 | ₩31,699 | ₩31,672 | ₩31,687 | +0.00% | 5.1만 |
|---|
| 2026.03.27 | ₩31,672 | ₩31,672 | ₩31,632 | ₩31,656 | -0.05% | 9만 |
|---|
| 2026.03.26 | ₩31,672 | ₩31,685 | ₩31,659 | ₩31,668 | -0.01% | 4.8만 |
|---|
| 2026.03.25 | ₩31,699 | ₩31,699 | ₩31,672 | ₩31,683 | -0.05% | 5.3만 |
|---|
| 2026.03.24 | ₩31,712 | ₩31,712 | ₩31,661 | ₩31,672 | -0.13% | 5.6만 |
|---|
| 2026.03.23 | ₩31,712 | ₩31,739 | ₩31,706 | ₩31,712 | 0.00% | 3.4만 |
|---|
| 2026.03.20 | ₩31,842 | ₩31,842 | ₩31,783 | ₩31,786 | -0.18% | 4.3만 |
|---|
| 2026.03.19 | ₩31,806 | ₩31,846 | ₩31,806 | ₩31,840 | +0.11% | 4.3만 |
|---|
| 2026.03.18 | ₩31,846 | ₩31,860 | ₩31,833 | ₩31,853 | +0.02% | 4.8만 |
|---|
| 2026.03.17 | ₩31,833 | ₩31,873 | ₩31,833 | ₩31,866 | +0.11% | 5.8만 |
|---|
| 2026.03.16 | ₩31,871 | ₩31,871 | ₩31,833 | ₩31,848 | -0.07% | 4.5만 |
|---|
| 2026.03.13 | ₩31,806 | ₩31,846 | ₩31,806 | ₩31,840 | +0.11% | 5.1만 |
|---|
| 2026.03.12 | ₩31,873 | ₩31,873 | ₩31,806 | ₩31,806 | -0.21% | 2.5만 |
|---|
| 2026.03.11 | ₩31,846 | ₩31,873 | ₩31,834 | ₩31,846 | 0.00% | 2.8만 |
|---|
| 2026.03.10 | ₩31,860 | ₩31,873 | ₩31,846 | ₩31,860 | 0.00% | 3.1만 |
|---|
| 2026.03.09 | ₩31,860 | ₩31,873 | ₩31,833 | ₩31,856 | -0.01% | 4.8만 |
|---|
| 2026.03.06 | ₩31,913 | ₩31,927 | ₩31,853 | ₩31,879 | -0.11% | 7.7만 |
|---|
| 2026.03.05 | ₩31,845 | ₩31,846 | ₩31,806 | ₩31,816 | -0.09% | 7.3만 |
|---|
| 2026.03.04 | ₩31,913 | ₩31,913 | ₩31,806 | ₩31,846 | -0.21% | 5.3만 |
|---|
| 2026.03.03 | ₩31,860 | ₩31,885 | ₩31,846 | ₩31,856 | -0.01% | 6.4만 |
|---|
| 2026.03.02 | ₩31,919 | ₩31,927 | ₩31,880 | ₩31,887 | -0.10% | 5만 |
|---|
| 2026.02.27 | ₩31,940 | ₩31,940 | ₩31,887 | ₩31,900 | -0.13% | 3.8만 |
|---|
| 2026.02.26 | ₩31,887 | ₩31,927 | ₩31,887 | ₩31,900 | +0.04% | 3.3만 |
|---|
| 2026.02.25 | ₩31,896 | ₩31,913 | ₩31,833 | ₩31,907 | +0.03% | 4.7만 |
|---|
| 2026.02.24 | ₩31,900 | ₩31,900 | ₩31,873 | ₩31,880 | -0.06% | 5만 |
|---|
| 2026.02.23 | ₩31,887 | ₩31,887 | ₩31,853 | ₩31,879 | -0.03% | 7.4만 |
|---|
| 2026.02.20 | ₩31,967 | ₩31,972 | ₩31,940 | ₩31,954 | -0.04% | 5.9만 |
|---|
| 2026.02.19 | ₩31,940 | ₩31,954 | ₩31,927 | ₩31,935 | -0.02% | 3.4만 |
|---|
| 2026.02.18 | ₩31,873 | ₩31,980 | ₩31,873 | ₩31,940 | +0.21% | 9.8만 |
|---|
| 2026.02.17 | ₩31,887 | ₩31,908 | ₩31,880 | ₩31,907 | +0.06% | 2.8만 |
|---|
| 2026.02.13 | ₩31,875 | ₩31,913 | ₩31,875 | ₩31,907 | +0.10% | 4.3만 |
|---|
| 2026.02.12 | ₩31,833 | ₩31,913 | ₩31,833 | ₩31,880 | +0.15% | 5만 |
|---|
| 2026.02.11 | ₩31,833 | ₩31,900 | ₩31,793 | ₩31,806 | -0.08% | 7.4만 |
|---|
| 2026.02.10 | ₩31,846 | ₩31,887 | ₩31,833 | ₩31,880 | +0.11% | 7.3만 |
|---|
| 2026.02.09 | ₩31,833 | ₩31,846 | ₩31,806 | ₩31,826 | -0.02% | 4.3만 |
|---|
| 2026.02.06 | ₩31,820 | ₩31,846 | ₩31,801 | ₩31,840 | +0.06% | 3.9만 |
|---|
| 2026.02.05 | ₩31,806 | ₩31,846 | ₩31,793 | ₩31,826 | +0.06% | 6만 |
|---|
| 2026.02.04 | ₩31,793 | ₩31,806 | ₩31,759 | ₩31,799 | +0.02% | 2.3만 |
|---|
| 2026.02.03 | ₩31,779 | ₩31,846 | ₩31,766 | ₩31,793 | +0.04% | 4.6만 |
|---|
| 2026.02.02 | ₩31,793 | ₩31,793 | ₩31,766 | ₩31,779 | -0.04% | 4.7만 |
|---|
| 2026.01.30 | ₩31,833 | ₩31,833 | ₩31,779 | ₩31,786 | -0.15% | 5.4만 |
|---|
| 2026.01.29 | ₩31,766 | ₩31,793 | ₩31,712 | ₩31,759 | -0.02% | 4.8만 |
|---|
| 2026.01.28 | ₩31,739 | ₩31,766 | ₩31,699 | ₩31,753 | +0.04% | 2.8만 |
|---|
| 2026.01.27 | ₩31,806 | ₩31,820 | ₩31,712 | ₩31,732 | -0.23% | 31.6만 |
|---|
| 2026.01.26 | ₩31,833 | ₩31,833 | ₩31,793 | ₩31,820 | -0.04% | 6.3만 |
|---|
| 2026.01.23 | ₩31,806 | ₩31,820 | ₩31,753 | ₩31,806 | 0.00% | 5.8만 |
|---|
| 2026.01.22 | ₩31,806 | ₩31,806 | ₩31,766 | ₩31,786 | -0.06% | 5.5만 |
|---|
| 2026.01.21 | ₩31,793 | ₩31,793 | ₩31,766 | ₩31,779 | -0.04% | 4.1만 |
|---|
| 2026.01.20 | ₩31,806 | ₩31,806 | ₩31,766 | ₩31,779 | -0.08% | 4.4만 |
|---|
| 2026.01.16 | ₩31,887 | ₩31,887 | ₩31,857 | ₩31,860 | -0.08% | 8.4만 |
|---|
| 2026.01.15 | ₩31,873 | ₩31,887 | ₩31,833 | ₩31,853 | -0.06% | 10.3만 |
|---|
| 2026.01.14 | ₩31,873 | ₩31,900 | ₩31,846 | ₩31,860 | -0.04% | 11.2만 |
|---|
| 2026.01.13 | ₩31,846 | ₩31,873 | ₩31,779 | ₩31,828 | -0.06% | 9.9만 |
|---|
| 2026.01.12 | ₩31,833 | ₩31,860 | ₩31,821 | ₩31,840 | +0.02% | 8.6만 |
|---|
| 2026.01.09 | ₩31,846 | ₩31,860 | ₩31,820 | ₩31,833 | -0.04% | 6.8만 |
|---|
| 2026.01.08 | ₩31,833 | ₩31,833 | ₩31,779 | ₩31,786 | -0.15% | 6.3만 |
|---|
| 2026.01.07 | ₩31,820 | ₩31,820 | ₩31,793 | ₩31,813 | -0.02% | 7.6만 |
|---|
| 2026.01.06 | ₩31,806 | ₩31,806 | ₩31,753 | ₩31,773 | -0.11% | 15.3만 |
|---|
| 2026.01.05 | ₩31,806 | ₩31,806 | ₩31,778 | ₩31,786 | -0.06% | 9.8만 |
|---|
| 2026.01.02 | ₩31,739 | ₩31,766 | ₩31,739 | ₩31,746 | +0.02% | 10.1만 |
|---|
| 2025.12.31 | ₩31,739 | ₩31,753 | ₩31,726 | ₩31,732 | -0.02% | 3.5만 |
|---|
| 2025.12.30 | ₩31,726 | ₩31,766 | ₩31,711 | ₩31,753 | +0.08% | 7.8만 |
|---|
| 2025.12.29 | ₩31,699 | ₩31,726 | ₩31,699 | ₩31,712 | +0.04% | 3.5만 |
|---|
| 2025.12.26 | ₩31,712 | ₩31,739 | ₩31,696 | ₩31,719 | +0.02% | 13.2만 |
|---|
| 2025.12.24 | ₩31,699 | ₩31,712 | ₩31,685 | ₩31,706 | +0.02% | 3.3만 |
|---|
| 2025.12.23 | ₩31,671 | ₩31,706 | ₩31,659 | ₩31,692 | +0.07% | 8만 |
|---|
| 2025.12.22 | ₩31,685 | ₩31,739 | ₩31,618 | ₩31,645 | -0.13% | 15.6만 |
|---|
| 2025.12.19 | ₩31,753 | ₩31,766 | ₩31,712 | ₩31,755 | +0.01% | 13.7만 |
|---|
| 2025.12.18 | ₩31,766 | ₩31,779 | ₩31,739 | ₩31,747 | -0.06% | 8.4만 |
|---|
| 2025.12.17 | ₩31,766 | ₩31,779 | ₩31,726 | ₩31,759 | -0.02% | 13.6만 |
|---|
| 2025.12.16 | ₩31,753 | ₩31,766 | ₩31,726 | ₩31,732 | -0.06% | 4.7만 |
|---|
| 2025.12.15 | ₩31,766 | ₩31,779 | ₩31,672 | ₩31,724 | -0.13% | 5.8만 |
|---|
| 2025.12.12 | ₩31,759 | ₩31,779 | ₩31,753 | ₩31,759 | 0.00% | 4.2만 |
|---|
| 2025.12.11 | ₩31,766 | ₩31,766 | ₩31,743 | ₩31,753 | -0.04% | 1.3만 |
|---|
| 2025.12.10 | ₩31,746 | ₩31,779 | ₩31,739 | ₩31,746 | 0.00% | 2.3만 |
|---|
| 2025.12.09 | ₩31,753 | ₩31,753 | ₩31,726 | ₩31,746 | -0.02% | 2.8만 |
|---|
| 2025.12.08 | ₩31,739 | ₩31,753 | ₩31,726 | ₩31,739 | 0.00% | 5.8만 |
|---|
| 2025.12.05 | ₩31,726 | ₩31,739 | ₩31,726 | ₩31,732 | +0.02% | 3.3만 |
|---|
| 2025.12.04 | ₩31,712 | ₩31,739 | ₩31,699 | ₩31,719 | +0.02% | 2.8만 |
|---|
| 2025.12.03 | ₩31,806 | ₩31,806 | ₩31,699 | ₩31,719 | -0.27% | 1.1만 |
|---|
| 2025.12.02 | ₩31,726 | ₩31,726 | ₩31,672 | ₩31,719 | -0.02% | 15.4만 |
|---|
| 2025.12.01 | ₩31,672 | ₩31,712 | ₩31,672 | ₩31,699 | +0.08% | 6만 |
|---|
| 2025.11.28 | ₩31,726 | ₩31,779 | ₩31,712 | ₩31,719 | -0.02% | 1.7만 |
|---|
| 2025.11.26 | ₩31,726 | ₩31,726 | ₩31,632 | ₩31,692 | -0.11% | 3.6만 |
|---|
| 2025.11.25 | ₩31,726 | ₩31,732 | ₩31,699 | ₩31,712 | -0.04% | 1.2만 |
|---|
| 2025.11.24 | ₩31,712 | ₩31,712 | ₩31,685 | ₩31,694 | -0.06% | 4만 |
|---|
| 2025.11.21 | ₩31,766 | ₩31,779 | ₩31,739 | ₩31,746 | -0.06% | 2.6만 |
|---|
| 2025.11.20 | ₩31,753 | ₩31,766 | ₩31,726 | ₩31,750 | -0.01% | 13.1만 |
|---|
| 2025.11.19 | ₩31,739 | ₩31,753 | ₩31,732 | ₩31,732 | -0.02% | 1만 |
|---|
| 2025.11.18 | ₩31,753 | ₩31,779 | ₩31,726 | ₩31,739 | -0.04% | 3.3만 |
|---|
| 2025.11.17 | ₩31,726 | ₩31,759 | ₩31,712 | ₩31,732 | +0.02% | 7.4만 |
|---|
| 2025.11.14 | ₩31,766 | ₩31,766 | ₩31,726 | ₩31,746 | -0.06% | 3.7만 |
|---|
| 2025.11.13 | ₩31,766 | ₩31,779 | ₩31,726 | ₩31,750 | -0.05% | 2.4만 |
|---|
| 2025.11.12 | ₩31,699 | ₩31,779 | ₩31,699 | ₩31,734 | +0.11% | 5.8만 |
|---|
| 2025.11.11 | ₩31,685 | ₩31,726 | ₩31,685 | ₩31,692 | +0.02% | 3.4만 |
|---|
| 2025.11.10 | ₩31,659 | ₩31,685 | ₩31,659 | ₩31,672 | +0.04% | 1.1만 |
|---|
| 2025.11.07 | ₩31,639 | ₩31,726 | ₩31,632 | ₩31,659 | +0.06% | 2.7만 |
|---|
| 2025.11.06 | ₩31,632 | ₩31,659 | ₩31,624 | ₩31,645 | +0.04% | 1.7만 |
|---|
| 2025.11.05 | ₩31,645 | ₩31,645 | ₩31,592 | ₩31,618 | -0.08% | 3.4만 |
|---|
| 2025.11.04 | ₩31,605 | ₩31,699 | ₩31,605 | ₩31,652 | +0.15% | 5.2만 |
|---|
| 2025.11.03 | ₩31,739 | ₩31,739 | ₩31,672 | ₩31,699 | -0.13% | 2.2만 |
|---|
| 2025.10.31 | ₩31,726 | ₩31,731 | ₩31,685 | ₩31,712 | -0.04% | 2.4만 |
|---|
| 2025.10.30 | ₩31,672 | ₩31,726 | ₩31,672 | ₩31,712 | +0.13% | 5.1만 |
|---|
| 2025.10.29 | ₩31,766 | ₩31,766 | ₩31,672 | ₩31,699 | -0.21% | 2.9만 |
|---|
| 2025.10.28 | ₩31,712 | ₩31,753 | ₩31,699 | ₩31,726 | +0.04% | 2.1만 |
|---|
| 2025.10.27 | ₩31,726 | ₩31,753 | ₩31,699 | ₩31,726 | 0.00% | 3.5만 |
|---|
| 2025.10.24 | ₩31,739 | ₩31,753 | ₩31,685 | ₩31,715 | -0.08% | 2.9만 |
|---|
| 2025.10.23 | ₩31,685 | ₩31,739 | ₩31,685 | ₩31,706 | +0.06% | 3.9만 |
|---|
| 2025.10.22 | ₩31,732 | ₩31,753 | ₩31,699 | ₩31,726 | -0.02% | 3.8만 |
|---|
| 2025.10.21 | ₩31,753 | ₩31,753 | ₩31,699 | ₩31,732 | -0.06% | 7.1만 |
|---|
| 2025.10.20 | ₩31,766 | ₩31,766 | ₩31,726 | ₩31,739 | -0.08% | 3.7만 |
|---|
| 2025.10.17 | ₩31,833 | ₩31,833 | ₩31,779 | ₩31,806 | -0.08% | 3.2만 |
|---|
| 2025.10.16 | ₩31,779 | ₩31,820 | ₩31,779 | ₩31,813 | +0.11% | 1.5만 |
|---|
| 2025.10.15 | ₩31,793 | ₩31,806 | ₩31,757 | ₩31,793 | 0.00% | 8.7만 |
|---|
| 2025.10.14 | ₩31,779 | ₩31,820 | ₩31,739 | ₩31,786 | +0.02% | 3.3만 |
|---|
| 2025.10.13 | ₩31,820 | ₩31,820 | ₩31,773 | ₩31,779 | -0.13% | 1.6만 |
|---|
| 2025.10.10 | ₩31,779 | ₩31,779 | ₩31,742 | ₩31,773 | -0.02% | 1.5만 |
|---|