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 | ₩31,199 | ₩31,373 | ₩31,079 | ₩31,206 | +0.02% | 14.6만 |
| 2026.10.08 | ₩31,132 | ₩31,166 | ₩31,079 | ₩31,112 | -0.06% | 15.4만 |
| 2026.10.07 | ₩31,132 | ₩31,132 | ₩31,066 | ₩31,119 | -0.04% | 14.8만 |
| 2026.10.06 | ₩31,159 | ₩31,260 | ₩31,146 | ₩31,186 | +0.09% | 18.5만 |
| 2026.10.05 | ₩31,199 | ₩31,199 | ₩31,106 | ₩31,147 | -0.17% | 8.1만 |
| 2026.10.02 | ₩31,306 | ₩31,306 | ₩31,139 | ₩31,173 | -0.43% | 13.4만 |
| 2026.10.01 | ₩31,173 | ₩31,213 | ₩31,079 | ₩31,146 | -0.09% | 10.9만 |
| 2026.09.30 | ₩31,052 | ₩31,170 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩31,123 |
| +0.23% |
| 15.2만 |
| 2026.09.29 | ₩30,999 | ₩31,039 | ₩30,932 | ₩30,979 | -0.06% | 16만 |
|---|
| 2026.09.28 | ₩31,146 | ₩31,146 | ₩31,012 | ₩31,039 | -0.34% | 9.5만 |
|---|
| 2026.09.25 | ₩31,239 | ₩31,239 | ₩31,146 | ₩31,153 | -0.28% | 10.9만 |
|---|
| 2026.09.24 | ₩31,333 | ₩31,333 | ₩31,199 | ₩31,207 | -0.40% | 8.6만 |
|---|
| 2026.09.23 | ₩31,373 | ₩31,373 | ₩31,266 | ₩31,300 | -0.23% | 9.2만 |
|---|
| 2026.09.22 | ₩31,360 | ₩31,467 | ₩31,226 | ₩31,340 | -0.06% | 11.7만 |
|---|
| 2026.09.21 | ₩31,400 | ₩31,400 | ₩31,293 | ₩31,360 | -0.13% | 10.5만 |
|---|
| 2026.09.18 | ₩31,467 | ₩31,467 | ₩31,433 | ₩31,447 | -0.06% | 5.4만 |
|---|
| 2026.09.17 | ₩31,480 | ₩31,494 | ₩31,420 | ₩31,447 | -0.11% | 11.1만 |
|---|
| 2026.09.16 | ₩31,427 | ₩31,574 | ₩31,413 | ₩31,438 | +0.03% | 3.1만 |
|---|
| 2026.09.15 | ₩31,454 | ₩31,561 | ₩31,387 | ₩31,427 | -0.09% | 11.1만 |
|---|
| 2026.09.14 | ₩31,454 | ₩31,574 | ₩31,413 | ₩31,427 | -0.09% | 9.6만 |
|---|
| 2026.09.11 | ₩31,454 | ₩31,480 | ₩31,427 | ₩31,435 | -0.06% | 8.1만 |
|---|
| 2026.09.10 | ₩31,601 | ₩31,614 | ₩31,413 | ₩31,420 | -0.57% | 8.7만 |
|---|
| 2026.09.09 | ₩31,561 | ₩31,601 | ₩31,480 | ₩31,520 | -0.13% | 5.3만 |
|---|
| 2026.09.08 | ₩31,547 | ₩31,587 | ₩31,520 | ₩31,534 | -0.04% | 2.8만 |
|---|
| 2026.09.04 | ₩31,561 | ₩31,574 | ₩31,547 | ₩31,554 | -0.02% | 4.9만 |
|---|
| 2026.09.03 | ₩31,547 | ₩31,587 | ₩31,520 | ₩31,553 | +0.02% | 4.6만 |
|---|
| 2026.09.02 | ₩31,547 | ₩31,574 | ₩31,454 | ₩31,530 | -0.06% | 7.8만 |
|---|
| 2026.09.01 | ₩31,561 | ₩31,561 | ₩31,507 | ₩31,547 | -0.04% | 9.8만 |
|---|
| 2026.08.31 | ₩31,574 | ₩31,574 | ₩31,547 | ₩31,561 | -0.04% | 5.5만 |
|---|
| 2026.08.28 | ₩31,614 | ₩31,614 | ₩31,561 | ₩31,594 | -0.06% | 5.9만 |
|---|
| 2026.08.27 | ₩31,641 | ₩31,641 | ₩31,601 | ₩31,621 | -0.06% | 3.2만 |
|---|
| 2026.08.26 | ₩31,634 | ₩31,634 | ₩31,587 | ₩31,621 | -0.04% | 1.3만 |
|---|
| 2026.08.25 | ₩31,627 | ₩31,627 | ₩31,587 | ₩31,607 | -0.06% | 4만 |
|---|
| 2026.08.24 | ₩31,594 | ₩31,614 | ₩31,574 | ₩31,594 | 0.00% | 9.3만 |
|---|
| 2026.08.21 | ₩31,641 | ₩31,721 | ₩31,634 | ₩31,701 | +0.19% | 12만 |
|---|
| 2026.08.20 | ₩31,641 | ₩31,654 | ₩31,614 | ₩31,648 | +0.02% | 3.5만 |
|---|
| 2026.08.19 | ₩31,641 | ₩31,668 | ₩31,614 | ₩31,648 | +0.02% | 9.8만 |
|---|
| 2026.08.18 | ₩31,561 | ₩31,614 | ₩31,547 | ₩31,574 | +0.04% | 5.4만 |
|---|
| 2026.08.17 | ₩31,574 | ₩31,585 | ₩31,534 | ₩31,567 | -0.02% | 5.1만 |
|---|
| 2026.08.14 | ₩31,627 | ₩31,627 | ₩31,561 | ₩31,581 | -0.15% | 3.3만 |
|---|
| 2026.08.13 | ₩31,601 | ₩31,614 | ₩31,594 | ₩31,607 | +0.02% | 3.9만 |
|---|
| 2026.08.12 | ₩31,681 | ₩31,681 | ₩31,587 | ₩31,594 | -0.27% | 6.9만 |
|---|
| 2026.08.11 | ₩31,654 | ₩31,708 | ₩31,641 | ₩31,668 | +0.04% | 4.5만 |
|---|
| 2026.08.10 | ₩31,654 | ₩31,761 | ₩31,627 | ₩31,634 | -0.06% | 3만 |
|---|
| 2026.08.07 | ₩31,654 | ₩31,735 | ₩31,634 | ₩31,700 | +0.14% | 9만 |
|---|
| 2026.08.06 | ₩31,601 | ₩31,681 | ₩31,601 | ₩31,649 | +0.15% | 5.7만 |
|---|
| 2026.08.05 | ₩31,561 | ₩31,601 | ₩31,547 | ₩31,594 | +0.11% | 2.4만 |
|---|
| 2026.08.04 | ₩31,574 | ₩31,574 | ₩31,547 | ₩31,567 | -0.02% | 3.2만 |
|---|
| 2026.08.03 | ₩31,547 | ₩31,574 | ₩31,520 | ₩31,554 | +0.02% | 7만 |
|---|
| 2026.07.31 | ₩31,561 | ₩31,561 | ₩31,534 | ₩31,541 | -0.06% | 3.1만 |
|---|
| 2026.07.30 | ₩31,561 | ₩31,561 | ₩31,534 | ₩31,547 | -0.04% | 1.2만 |
|---|
| 2026.07.29 | ₩31,549 | ₩31,574 | ₩31,522 | ₩31,541 | -0.03% | 5.4만 |
|---|
| 2026.07.28 | ₩31,547 | ₩31,561 | ₩31,520 | ₩31,547 | 0.00% | 3만 |
|---|
| 2026.07.27 | ₩31,534 | ₩31,567 | ₩31,507 | ₩31,567 | +0.11% | 4.5만 |
|---|
| 2026.07.24 | ₩31,454 | ₩31,614 | ₩31,447 | ₩31,500 | +0.15% | 4.4만 |
|---|
| 2026.07.23 | ₩31,507 | ₩31,519 | ₩31,428 | ₩31,460 | -0.15% | 8.4만 |
|---|
| 2026.07.22 | ₩31,520 | ₩31,574 | ₩31,507 | ₩31,541 | +0.06% | 3만 |
|---|
| 2026.07.21 | ₩31,547 | ₩31,561 | ₩31,507 | ₩31,514 | -0.11% | 5.5만 |
|---|
| 2026.07.20 | ₩31,507 | ₩31,520 | ₩31,494 | ₩31,514 | +0.02% | 4.4만 |
|---|
| 2026.07.17 | ₩31,641 | ₩31,668 | ₩31,547 | ₩31,593 | -0.15% | 11.8만 |
|---|
| 2026.07.16 | ₩31,601 | ₩31,627 | ₩31,587 | ₩31,614 | +0.04% | 2.9만 |
|---|
| 2026.07.15 | ₩31,627 | ₩31,627 | ₩31,601 | ₩31,601 | -0.08% | 3.6만 |
|---|
| 2026.07.14 | ₩31,614 | ₩31,627 | ₩31,587 | ₩31,614 | 0.00% | 1.3만 |
|---|
| 2026.07.13 | ₩31,601 | ₩31,614 | ₩31,587 | ₩31,607 | +0.02% | 6.4만 |
|---|
| 2026.07.10 | ₩31,614 | ₩31,627 | ₩31,601 | ₩31,607 | -0.02% | 6.2만 |
|---|
| 2026.07.09 | ₩31,681 | ₩31,681 | ₩31,641 | ₩31,649 | -0.10% | 7만 |
|---|
| 2026.07.08 | ₩31,668 | ₩31,681 | ₩31,641 | ₩31,648 | -0.06% | 2.9만 |
|---|
| 2026.07.07 | ₩31,627 | ₩31,641 | ₩31,617 | ₩31,626 | -0.00% | 4.2만 |
|---|
| 2026.07.06 | ₩31,587 | ₩31,641 | ₩31,587 | ₩31,641 | +0.17% | 5만 |
|---|
| 2026.07.02 | ₩31,601 | ₩31,627 | ₩31,601 | ₩31,607 | +0.02% | 4.1만 |
|---|
| 2026.07.01 | ₩31,561 | ₩31,614 | ₩31,561 | ₩31,601 | +0.13% | 4.8만 |
|---|
| 2026.06.30 | ₩31,627 | ₩31,641 | ₩31,614 | ₩31,627 | 0.00% | 6.7만 |
|---|
| 2026.06.29 | ₩31,627 | ₩31,641 | ₩31,627 | ₩31,634 | +0.02% | 3.9만 |
|---|
| 2026.06.26 | ₩31,654 | ₩31,654 | ₩31,627 | ₩31,638 | -0.05% | 2.8만 |
|---|
| 2026.06.25 | ₩31,601 | ₩31,614 | ₩31,587 | ₩31,601 | 0.00% | 3.3만 |
|---|
| 2026.06.24 | ₩31,641 | ₩31,708 | ₩31,587 | ₩31,607 | -0.11% | 23.8만 |
|---|
| 2026.06.23 | ₩31,735 | ₩31,735 | ₩31,614 | ₩31,627 | -0.34% | 5.4만 |
|---|
| 2026.06.22 | ₩31,627 | ₩31,668 | ₩31,614 | ₩31,648 | +0.06% | 3.7만 |
|---|
| 2026.06.18 | ₩31,708 | ₩31,735 | ₩31,668 | ₩31,701 | -0.02% | 8.6만 |
|---|
| 2026.06.17 | ₩31,668 | ₩31,681 | ₩31,641 | ₩31,661 | -0.02% | 3.5만 |
|---|
| 2026.06.16 | ₩31,601 | ₩31,627 | ₩31,587 | ₩31,621 | +0.06% | 2.8만 |
|---|
| 2026.06.15 | ₩31,601 | ₩31,614 | ₩31,574 | ₩31,601 | 0.00% | 9.9만 |
|---|
| 2026.06.12 | ₩31,658 | ₩31,668 | ₩31,547 | ₩31,646 | -0.04% | 6.2만 |
|---|
| 2026.06.11 | ₩31,641 | ₩31,694 | ₩31,641 | ₩31,674 | +0.11% | 5.8만 |
|---|
| 2026.06.10 | ₩31,610 | ₩31,748 | ₩31,587 | ₩31,614 | +0.01% | 6.3만 |
|---|
| 2026.06.09 | ₩31,587 | ₩31,601 | ₩31,547 | ₩31,594 | +0.02% | 5만 |
|---|
| 2026.06.08 | ₩31,627 | ₩31,641 | ₩31,561 | ₩31,602 | -0.08% | 11만 |
|---|
| 2026.06.05 | ₩31,581 | ₩31,601 | ₩31,574 | ₩31,594 | +0.04% | 1.7만 |
|---|
| 2026.06.04 | ₩31,614 | ₩31,614 | ₩31,587 | ₩31,601 | -0.04% | 2.8만 |
|---|
| 2026.06.03 | ₩31,627 | ₩31,668 | ₩31,561 | ₩31,637 | +0.03% | 9.8만 |
|---|
| 2026.06.02 | ₩31,627 | ₩31,627 | ₩31,601 | ₩31,621 | -0.02% | 6.6만 |
|---|
| 2026.06.01 | ₩31,601 | ₩31,601 | ₩31,578 | ₩31,590 | -0.03% | 2.7만 |
|---|
| 2026.05.29 | ₩31,607 | ₩31,627 | ₩31,587 | ₩31,607 | 0.00% | 5.4만 |
|---|
| 2026.05.28 | ₩31,587 | ₩31,627 | ₩31,574 | ₩31,594 | +0.02% | 7.8만 |
|---|
| 2026.05.27 | ₩31,587 | ₩31,601 | ₩31,574 | ₩31,581 | -0.02% | 6.3만 |
|---|
| 2026.05.26 | ₩31,587 | ₩31,601 | ₩31,561 | ₩31,587 | 0.00% | 5.6만 |
|---|
| 2026.05.22 | ₩31,534 | ₩31,574 | ₩31,507 | ₩31,542 | +0.03% | 11.7만 |
|---|
| 2026.05.21 | ₩31,467 | ₩31,668 | ₩31,467 | ₩31,495 | +0.09% | 5.3만 |
|---|
| 2026.05.20 | ₩31,494 | ₩31,494 | ₩31,454 | ₩31,460 | -0.11% | 6.8만 |
|---|
| 2026.05.19 | ₩31,454 | ₩31,480 | ₩31,427 | ₩31,460 | +0.02% | 15.4만 |
|---|
| 2026.05.18 | ₩31,500 | ₩31,507 | ₩31,480 | ₩31,494 | -0.02% | 3.1만 |
|---|
| 2026.05.15 | ₩31,587 | ₩31,587 | ₩31,534 | ₩31,561 | -0.08% | 3.3만 |
|---|
| 2026.05.14 | ₩31,627 | ₩31,641 | ₩31,594 | ₩31,594 | -0.11% | 5.8만 |
|---|
| 2026.05.13 | ₩31,621 | ₩31,627 | ₩31,601 | ₩31,607 | -0.04% | 2.9만 |
|---|
| 2026.05.12 | ₩31,641 | ₩31,641 | ₩31,601 | ₩31,607 | -0.11% | 5.6만 |
|---|
| 2026.05.11 | ₩31,654 | ₩31,661 | ₩31,614 | ₩31,636 | -0.06% | 4.2만 |
|---|
| 2026.05.08 | ₩31,621 | ₩31,627 | ₩31,601 | ₩31,607 | -0.04% | 5.5만 |
|---|
| 2026.05.07 | ₩31,627 | ₩31,627 | ₩31,587 | ₩31,595 | -0.10% | 6.2만 |
|---|
| 2026.05.06 | ₩31,614 | ₩31,614 | ₩31,587 | ₩31,594 | -0.06% | 3.2만 |
|---|
| 2026.05.05 | ₩31,587 | ₩31,614 | ₩31,587 | ₩31,601 | +0.04% | 11만 |
|---|
| 2026.05.04 | ₩31,587 | ₩31,614 | ₩31,574 | ₩31,581 | -0.02% | 6만 |
|---|
| 2026.05.01 | ₩31,587 | ₩31,688 | ₩31,547 | ₩31,606 | +0.06% | 4.5만 |
|---|
| 2026.04.30 | ₩31,574 | ₩31,574 | ₩31,547 | ₩31,554 | -0.06% | 5만 |
|---|
| 2026.04.29 | ₩31,567 | ₩31,574 | ₩31,561 | ₩31,567 | 0.00% | 5.2만 |
|---|
| 2026.04.28 | ₩31,601 | ₩31,627 | ₩31,574 | ₩31,587 | -0.04% | 3.5만 |
|---|
| 2026.04.27 | ₩31,587 | ₩31,641 | ₩31,587 | ₩31,594 | +0.02% | 2.2만 |
|---|
| 2026.04.24 | ₩31,627 | ₩31,627 | ₩31,574 | ₩31,581 | -0.15% | 3.8만 |
|---|
| 2026.04.23 | ₩31,614 | ₩31,614 | ₩31,561 | ₩31,571 | -0.14% | 3.6만 |
|---|
| 2026.04.22 | ₩31,614 | ₩31,627 | ₩31,574 | ₩31,581 | -0.11% | 5.5만 |
|---|
| 2026.04.21 | ₩31,627 | ₩31,627 | ₩31,587 | ₩31,601 | -0.08% | 2만 |
|---|
| 2026.04.20 | ₩31,668 | ₩31,681 | ₩31,641 | ₩31,661 | -0.02% | 18.3만 |
|---|
| 2026.04.17 | ₩31,735 | ₩31,748 | ₩31,681 | ₩31,732 | -0.01% | 3.5만 |
|---|
| 2026.04.16 | ₩31,721 | ₩31,735 | ₩31,708 | ₩31,721 | 0.00% | 1.9만 |
|---|
| 2026.04.15 | ₩31,721 | ₩31,721 | ₩31,627 | ₩31,689 | -0.10% | 5.8만 |
|---|
| 2026.04.14 | ₩31,724 | ₩31,735 | ₩31,694 | ₩31,721 | -0.01% | 3.3만 |
|---|
| 2026.04.13 | ₩31,748 | ₩31,748 | ₩31,694 | ₩31,712 | -0.11% | 5.2만 |
|---|
| 2026.04.10 | ₩31,708 | ₩31,721 | ₩31,654 | ₩31,688 | -0.06% | 4만 |
|---|
| 2026.04.09 | ₩31,694 | ₩31,721 | ₩31,681 | ₩31,694 | 0.00% | 3.7만 |
|---|
| 2026.04.08 | ₩31,694 | ₩31,721 | ₩31,668 | ₩31,688 | -0.02% | 4.3만 |
|---|
| 2026.04.07 | ₩31,668 | ₩31,681 | ₩31,614 | ₩31,674 | +0.02% | 6.5만 |
|---|
| 2026.04.06 | ₩31,654 | ₩31,681 | ₩31,641 | ₩31,661 | +0.02% | 5.9만 |
|---|
| 2026.04.02 | ₩31,668 | ₩31,674 | ₩31,641 | ₩31,654 | -0.04% | 6.4만 |
|---|
| 2026.04.01 | ₩31,681 | ₩31,681 | ₩31,561 | ₩31,627 | -0.17% | 6.4만 |
|---|
| 2026.03.31 | ₩31,640 | ₩31,654 | ₩31,601 | ₩31,646 | +0.02% | 5.1만 |
|---|
| 2026.03.30 | ₩31,614 | ₩31,627 | ₩31,601 | ₩31,615 | +0.00% | 5.1만 |
|---|
| 2026.03.27 | ₩31,601 | ₩31,601 | ₩31,561 | ₩31,585 | -0.05% | 9만 |
|---|
| 2026.03.26 | ₩31,601 | ₩31,614 | ₩31,587 | ₩31,597 | -0.01% | 4.8만 |
|---|
| 2026.03.25 | ₩31,627 | ₩31,627 | ₩31,601 | ₩31,611 | -0.05% | 5.3만 |
|---|
| 2026.03.24 | ₩31,641 | ₩31,641 | ₩31,590 | ₩31,601 | -0.13% | 5.6만 |
|---|
| 2026.03.23 | ₩31,641 | ₩31,668 | ₩31,634 | ₩31,641 | 0.00% | 3.4만 |
|---|
| 2026.03.20 | ₩31,771 | ₩31,771 | ₩31,712 | ₩31,714 | -0.18% | 4.3만 |
|---|
| 2026.03.19 | ₩31,735 | ₩31,775 | ₩31,735 | ₩31,768 | +0.11% | 4.3만 |
|---|
| 2026.03.18 | ₩31,775 | ₩31,788 | ₩31,761 | ₩31,781 | +0.02% | 4.8만 |
|---|
| 2026.03.17 | ₩31,761 | ₩31,801 | ₩31,761 | ₩31,795 | +0.11% | 5.8만 |
|---|
| 2026.03.16 | ₩31,799 | ₩31,799 | ₩31,761 | ₩31,776 | -0.07% | 4.5만 |
|---|
| 2026.03.13 | ₩31,735 | ₩31,775 | ₩31,735 | ₩31,768 | +0.11% | 5.1만 |
|---|
| 2026.03.12 | ₩31,801 | ₩31,801 | ₩31,735 | ₩31,735 | -0.21% | 2.5만 |
|---|
| 2026.03.11 | ₩31,775 | ₩31,801 | ₩31,763 | ₩31,775 | 0.00% | 2.8만 |
|---|
| 2026.03.10 | ₩31,788 | ₩31,801 | ₩31,775 | ₩31,788 | 0.00% | 3.1만 |
|---|
| 2026.03.09 | ₩31,788 | ₩31,801 | ₩31,761 | ₩31,784 | -0.01% | 4.8만 |
|---|
| 2026.03.06 | ₩31,842 | ₩31,855 | ₩31,781 | ₩31,807 | -0.11% | 7.7만 |
|---|
| 2026.03.05 | ₩31,773 | ₩31,775 | ₩31,735 | ₩31,744 | -0.09% | 7.3만 |
|---|
| 2026.03.04 | ₩31,842 | ₩31,842 | ₩31,735 | ₩31,775 | -0.21% | 5.3만 |
|---|
| 2026.03.03 | ₩31,788 | ₩31,813 | ₩31,775 | ₩31,784 | -0.01% | 6.4만 |
|---|
| 2026.03.02 | ₩31,847 | ₩31,855 | ₩31,808 | ₩31,815 | -0.10% | 5만 |
|---|
| 2026.02.27 | ₩31,868 | ₩31,868 | ₩31,815 | ₩31,828 | -0.13% | 3.8만 |
|---|
| 2026.02.26 | ₩31,815 | ₩31,855 | ₩31,815 | ₩31,828 | +0.04% | 3.3만 |
|---|
| 2026.02.25 | ₩31,824 | ₩31,842 | ₩31,761 | ₩31,835 | +0.03% | 4.7만 |
|---|
| 2026.02.24 | ₩31,828 | ₩31,828 | ₩31,801 | ₩31,808 | -0.06% | 5만 |
|---|
| 2026.02.23 | ₩31,815 | ₩31,815 | ₩31,781 | ₩31,807 | -0.03% | 7.4만 |
|---|
| 2026.02.20 | ₩31,895 | ₩31,900 | ₩31,868 | ₩31,882 | -0.04% | 5.9만 |
|---|
| 2026.02.19 | ₩31,868 | ₩31,882 | ₩31,855 | ₩31,863 | -0.02% | 3.4만 |
|---|
| 2026.02.18 | ₩31,801 | ₩31,908 | ₩31,801 | ₩31,868 | +0.21% | 9.8만 |
|---|
| 2026.02.17 | ₩31,815 | ₩31,836 | ₩31,808 | ₩31,835 | +0.06% | 2.8만 |
|---|
| 2026.02.13 | ₩31,803 | ₩31,842 | ₩31,803 | ₩31,835 | +0.10% | 4.3만 |
|---|
| 2026.02.12 | ₩31,761 | ₩31,842 | ₩31,761 | ₩31,808 | +0.15% | 5만 |
|---|
| 2026.02.11 | ₩31,761 | ₩31,828 | ₩31,721 | ₩31,735 | -0.08% | 7.4만 |
|---|
| 2026.02.10 | ₩31,775 | ₩31,815 | ₩31,761 | ₩31,808 | +0.11% | 7.3만 |
|---|
| 2026.02.09 | ₩31,761 | ₩31,775 | ₩31,735 | ₩31,755 | -0.02% | 4.3만 |
|---|
| 2026.02.06 | ₩31,748 | ₩31,775 | ₩31,729 | ₩31,768 | +0.06% | 3.9만 |
|---|
| 2026.02.05 | ₩31,735 | ₩31,775 | ₩31,721 | ₩31,755 | +0.06% | 6만 |
|---|
| 2026.02.04 | ₩31,721 | ₩31,735 | ₩31,688 | ₩31,728 | +0.02% | 2.3만 |
|---|
| 2026.02.03 | ₩31,708 | ₩31,775 | ₩31,694 | ₩31,721 | +0.04% | 4.6만 |
|---|
| 2026.02.02 | ₩31,721 | ₩31,721 | ₩31,694 | ₩31,708 | -0.04% | 4.7만 |
|---|
| 2026.01.30 | ₩31,761 | ₩31,761 | ₩31,708 | ₩31,714 | -0.15% | 5.4만 |
|---|
| 2026.01.29 | ₩31,694 | ₩31,721 | ₩31,641 | ₩31,688 | -0.02% | 4.8만 |
|---|
| 2026.01.28 | ₩31,668 | ₩31,694 | ₩31,627 | ₩31,681 | +0.04% | 2.8만 |
|---|
| 2026.01.27 | ₩31,735 | ₩31,748 | ₩31,641 | ₩31,661 | -0.23% | 31.6만 |
|---|
| 2026.01.26 | ₩31,761 | ₩31,761 | ₩31,721 | ₩31,748 | -0.04% | 6.3만 |
|---|
| 2026.01.23 | ₩31,735 | ₩31,748 | ₩31,681 | ₩31,735 | 0.00% | 5.8만 |
|---|
| 2026.01.22 | ₩31,735 | ₩31,735 | ₩31,694 | ₩31,714 | -0.06% | 5.5만 |
|---|
| 2026.01.21 | ₩31,721 | ₩31,721 | ₩31,694 | ₩31,708 | -0.04% | 4.1만 |
|---|
| 2026.01.20 | ₩31,735 | ₩31,735 | ₩31,694 | ₩31,708 | -0.08% | 4.4만 |
|---|
| 2026.01.16 | ₩31,815 | ₩31,815 | ₩31,785 | ₩31,788 | -0.08% | 8.4만 |
|---|
| 2026.01.15 | ₩31,801 | ₩31,815 | ₩31,761 | ₩31,781 | -0.06% | 10.3만 |
|---|
| 2026.01.14 | ₩31,801 | ₩31,828 | ₩31,775 | ₩31,788 | -0.04% | 11.2만 |
|---|
| 2026.01.13 | ₩31,775 | ₩31,801 | ₩31,708 | ₩31,756 | -0.06% | 9.9만 |
|---|
| 2026.01.12 | ₩31,761 | ₩31,788 | ₩31,749 | ₩31,768 | +0.02% | 8.6만 |
|---|
| 2026.01.09 | ₩31,775 | ₩31,788 | ₩31,748 | ₩31,761 | -0.04% | 6.8만 |
|---|
| 2026.01.08 | ₩31,761 | ₩31,761 | ₩31,708 | ₩31,714 | -0.15% | 6.3만 |
|---|
| 2026.01.07 | ₩31,748 | ₩31,748 | ₩31,721 | ₩31,741 | -0.02% | 7.6만 |
|---|
| 2026.01.06 | ₩31,735 | ₩31,735 | ₩31,681 | ₩31,701 | -0.11% | 15.3만 |
|---|
| 2026.01.05 | ₩31,735 | ₩31,735 | ₩31,706 | ₩31,714 | -0.06% | 9.8만 |
|---|
| 2026.01.02 | ₩31,668 | ₩31,694 | ₩31,668 | ₩31,674 | +0.02% | 10.1만 |
|---|
| 2025.12.31 | ₩31,668 | ₩31,681 | ₩31,654 | ₩31,661 | -0.02% | 3.5만 |
|---|
| 2025.12.30 | ₩31,654 | ₩31,694 | ₩31,640 | ₩31,681 | +0.08% | 7.8만 |
|---|
| 2025.12.29 | ₩31,627 | ₩31,654 | ₩31,627 | ₩31,641 | +0.04% | 3.5만 |
|---|
| 2025.12.26 | ₩31,641 | ₩31,668 | ₩31,625 | ₩31,648 | +0.02% | 13.2만 |
|---|
| 2025.12.24 | ₩31,627 | ₩31,641 | ₩31,614 | ₩31,634 | +0.02% | 3.3만 |
|---|
| 2025.12.23 | ₩31,599 | ₩31,634 | ₩31,587 | ₩31,621 | +0.07% | 8만 |
|---|
| 2025.12.22 | ₩31,614 | ₩31,668 | ₩31,547 | ₩31,574 | -0.13% | 15.6만 |
|---|
| 2025.12.19 | ₩31,681 | ₩31,694 | ₩31,641 | ₩31,684 | +0.01% | 13.7만 |
|---|
| 2025.12.18 | ₩31,694 | ₩31,708 | ₩31,668 | ₩31,676 | -0.06% | 8.4만 |
|---|
| 2025.12.17 | ₩31,694 | ₩31,708 | ₩31,654 | ₩31,688 | -0.02% | 13.6만 |
|---|
| 2025.12.16 | ₩31,681 | ₩31,694 | ₩31,654 | ₩31,661 | -0.06% | 4.7만 |
|---|
| 2025.12.15 | ₩31,694 | ₩31,708 | ₩31,601 | ₩31,653 | -0.13% | 5.8만 |
|---|
| 2025.12.12 | ₩31,688 | ₩31,708 | ₩31,681 | ₩31,688 | 0.00% | 4.2만 |
|---|
| 2025.12.11 | ₩31,694 | ₩31,694 | ₩31,672 | ₩31,681 | -0.04% | 1.3만 |
|---|
| 2025.12.10 | ₩31,674 | ₩31,708 | ₩31,668 | ₩31,674 | 0.00% | 2.3만 |
|---|
| 2025.12.09 | ₩31,681 | ₩31,681 | ₩31,654 | ₩31,674 | -0.02% | 2.8만 |
|---|
| 2025.12.08 | ₩31,668 | ₩31,681 | ₩31,654 | ₩31,668 | 0.00% | 5.8만 |
|---|
| 2025.12.05 | ₩31,654 | ₩31,668 | ₩31,654 | ₩31,661 | +0.02% | 3.3만 |
|---|
| 2025.12.04 | ₩31,641 | ₩31,668 | ₩31,627 | ₩31,648 | +0.02% | 2.8만 |
|---|
| 2025.12.03 | ₩31,735 | ₩31,735 | ₩31,627 | ₩31,648 | -0.27% | 1.1만 |
|---|
| 2025.12.02 | ₩31,654 | ₩31,654 | ₩31,601 | ₩31,648 | -0.02% | 15.4만 |
|---|
| 2025.12.01 | ₩31,601 | ₩31,641 | ₩31,601 | ₩31,627 | +0.08% | 6만 |
|---|
| 2025.11.28 | ₩31,654 | ₩31,708 | ₩31,641 | ₩31,648 | -0.02% | 1.7만 |
|---|
| 2025.11.26 | ₩31,654 | ₩31,654 | ₩31,561 | ₩31,621 | -0.11% | 3.6만 |
|---|
| 2025.11.25 | ₩31,654 | ₩31,661 | ₩31,627 | ₩31,641 | -0.04% | 1.2만 |
|---|
| 2025.11.24 | ₩31,641 | ₩31,641 | ₩31,614 | ₩31,622 | -0.06% | 4만 |
|---|
| 2025.11.21 | ₩31,694 | ₩31,708 | ₩31,668 | ₩31,674 | -0.06% | 2.6만 |
|---|
| 2025.11.20 | ₩31,681 | ₩31,694 | ₩31,654 | ₩31,678 | -0.01% | 13.1만 |
|---|
| 2025.11.19 | ₩31,668 | ₩31,681 | ₩31,661 | ₩31,661 | -0.02% | 1만 |
|---|
| 2025.11.18 | ₩31,681 | ₩31,708 | ₩31,654 | ₩31,668 | -0.04% | 3.3만 |
|---|
| 2025.11.17 | ₩31,654 | ₩31,688 | ₩31,641 | ₩31,661 | +0.02% | 7.4만 |
|---|
| 2025.11.14 | ₩31,694 | ₩31,694 | ₩31,654 | ₩31,674 | -0.06% | 3.7만 |
|---|
| 2025.11.13 | ₩31,694 | ₩31,708 | ₩31,654 | ₩31,678 | -0.05% | 2.4만 |
|---|
| 2025.11.12 | ₩31,627 | ₩31,708 | ₩31,627 | ₩31,662 | +0.11% | 5.8만 |
|---|
| 2025.11.11 | ₩31,614 | ₩31,654 | ₩31,614 | ₩31,621 | +0.02% | 3.4만 |
|---|
| 2025.11.10 | ₩31,587 | ₩31,614 | ₩31,587 | ₩31,601 | +0.04% | 1.1만 |
|---|
| 2025.11.07 | ₩31,567 | ₩31,654 | ₩31,561 | ₩31,587 | +0.06% | 2.7만 |
|---|
| 2025.11.06 | ₩31,561 | ₩31,587 | ₩31,553 | ₩31,574 | +0.04% | 1.7만 |
|---|
| 2025.11.05 | ₩31,574 | ₩31,574 | ₩31,520 | ₩31,547 | -0.08% | 3.4만 |
|---|
| 2025.11.04 | ₩31,534 | ₩31,627 | ₩31,534 | ₩31,581 | +0.15% | 5.2만 |
|---|
| 2025.11.03 | ₩31,668 | ₩31,668 | ₩31,601 | ₩31,627 | -0.13% | 2.2만 |
|---|
| 2025.10.31 | ₩31,654 | ₩31,660 | ₩31,614 | ₩31,641 | -0.04% | 2.4만 |
|---|
| 2025.10.30 | ₩31,601 | ₩31,654 | ₩31,601 | ₩31,641 | +0.13% | 5.1만 |
|---|
| 2025.10.29 | ₩31,694 | ₩31,694 | ₩31,601 | ₩31,627 | -0.21% | 2.9만 |
|---|
| 2025.10.28 | ₩31,641 | ₩31,681 | ₩31,627 | ₩31,654 | +0.04% | 2.1만 |
|---|
| 2025.10.27 | ₩31,654 | ₩31,681 | ₩31,627 | ₩31,654 | 0.00% | 3.5만 |
|---|
| 2025.10.24 | ₩31,668 | ₩31,681 | ₩31,614 | ₩31,644 | -0.08% | 2.9만 |
|---|
| 2025.10.23 | ₩31,614 | ₩31,668 | ₩31,614 | ₩31,634 | +0.06% | 3.9만 |
|---|
| 2025.10.22 | ₩31,661 | ₩31,681 | ₩31,627 | ₩31,654 | -0.02% | 3.8만 |
|---|
| 2025.10.21 | ₩31,681 | ₩31,681 | ₩31,627 | ₩31,661 | -0.06% | 7.1만 |
|---|
| 2025.10.20 | ₩31,694 | ₩31,694 | ₩31,654 | ₩31,668 | -0.08% | 3.7만 |
|---|
| 2025.10.17 | ₩31,761 | ₩31,761 | ₩31,708 | ₩31,735 | -0.08% | 3.2만 |
|---|
| 2025.10.16 | ₩31,708 | ₩31,748 | ₩31,708 | ₩31,741 | +0.11% | 1.5만 |
|---|
| 2025.10.15 | ₩31,721 | ₩31,735 | ₩31,685 | ₩31,721 | 0.00% | 8.7만 |
|---|
| 2025.10.14 | ₩31,708 | ₩31,748 | ₩31,668 | ₩31,714 | +0.02% | 3.3만 |
|---|
| 2025.10.13 | ₩31,748 | ₩31,748 | ₩31,701 | ₩31,708 | -0.13% | 1.6만 |
|---|
| 2025.10.10 | ₩31,708 | ₩31,708 | ₩31,670 | ₩31,701 | -0.02% | 1.5만 |
|---|