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 | ₩31,285 | ₩31,460 | ₩31,165 | ₩31,292 | +0.02% | 14.6만 |
| 2026.10.08 | ₩31,218 | ₩31,252 | ₩31,165 | ₩31,198 | -0.06% | 15.4만 |
| 2026.10.07 | ₩31,218 | ₩31,218 | ₩31,151 | ₩31,205 | -0.04% | 14.8만 |
| 2026.10.06 | ₩31,245 | ₩31,346 | ₩31,232 | ₩31,272 | +0.09% | 18.5만 |
| 2026.10.05 | ₩31,285 | ₩31,285 | ₩31,192 | ₩31,233 | -0.17% | 8.1만 |
| 2026.10.02 | ₩31,393 | ₩31,393 | ₩31,225 | ₩31,259 | -0.43% | 13.4만 |
| 2026.10.01 | ₩31,259 | ₩31,299 | ₩31,165 | ₩31,232 | -0.09% | 10.9만 |
| 2026.09.30 | ₩31,138 | ₩31,256 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩31,209 |
| +0.23% |
| 15.2만 |
| 2026.09.29 | ₩31,084 | ₩31,124 | ₩31,017 | ₩31,064 | -0.06% | 16만 |
|---|
| 2026.09.28 | ₩31,232 | ₩31,232 | ₩31,098 | ₩31,124 | -0.34% | 9.5만 |
|---|
| 2026.09.25 | ₩31,326 | ₩31,326 | ₩31,232 | ₩31,238 | -0.28% | 10.9만 |
|---|
| 2026.09.24 | ₩31,420 | ₩31,420 | ₩31,285 | ₩31,293 | -0.40% | 8.6만 |
|---|
| 2026.09.23 | ₩31,460 | ₩31,460 | ₩31,352 | ₩31,386 | -0.23% | 9.2만 |
|---|
| 2026.09.22 | ₩31,446 | ₩31,554 | ₩31,312 | ₩31,426 | -0.06% | 11.7만 |
|---|
| 2026.09.21 | ₩31,487 | ₩31,487 | ₩31,379 | ₩31,446 | -0.13% | 10.5만 |
|---|
| 2026.09.18 | ₩31,554 | ₩31,554 | ₩31,520 | ₩31,534 | -0.06% | 5.4만 |
|---|
| 2026.09.17 | ₩31,567 | ₩31,581 | ₩31,507 | ₩31,534 | -0.11% | 11.1만 |
|---|
| 2026.09.16 | ₩31,513 | ₩31,661 | ₩31,500 | ₩31,524 | +0.03% | 3.1만 |
|---|
| 2026.09.15 | ₩31,540 | ₩31,648 | ₩31,473 | ₩31,513 | -0.09% | 11.1만 |
|---|
| 2026.09.14 | ₩31,540 | ₩31,661 | ₩31,500 | ₩31,513 | -0.09% | 9.6만 |
|---|
| 2026.09.11 | ₩31,540 | ₩31,567 | ₩31,513 | ₩31,522 | -0.06% | 8.1만 |
|---|
| 2026.09.10 | ₩31,688 | ₩31,701 | ₩31,500 | ₩31,507 | -0.57% | 8.7만 |
|---|
| 2026.09.09 | ₩31,648 | ₩31,688 | ₩31,567 | ₩31,607 | -0.13% | 5.3만 |
|---|
| 2026.09.08 | ₩31,634 | ₩31,674 | ₩31,607 | ₩31,621 | -0.04% | 2.8만 |
|---|
| 2026.09.04 | ₩31,648 | ₩31,661 | ₩31,634 | ₩31,641 | -0.02% | 4.9만 |
|---|
| 2026.09.03 | ₩31,634 | ₩31,674 | ₩31,607 | ₩31,640 | +0.02% | 4.6만 |
|---|
| 2026.09.02 | ₩31,634 | ₩31,661 | ₩31,540 | ₩31,617 | -0.06% | 7.8만 |
|---|
| 2026.09.01 | ₩31,648 | ₩31,648 | ₩31,594 | ₩31,634 | -0.04% | 9.8만 |
|---|
| 2026.08.31 | ₩31,661 | ₩31,661 | ₩31,634 | ₩31,648 | -0.04% | 5.5만 |
|---|
| 2026.08.28 | ₩31,701 | ₩31,701 | ₩31,648 | ₩31,681 | -0.06% | 5.9만 |
|---|
| 2026.08.27 | ₩31,728 | ₩31,728 | ₩31,688 | ₩31,708 | -0.06% | 3.2만 |
|---|
| 2026.08.26 | ₩31,721 | ₩31,721 | ₩31,674 | ₩31,708 | -0.04% | 1.3만 |
|---|
| 2026.08.25 | ₩31,715 | ₩31,715 | ₩31,674 | ₩31,695 | -0.06% | 4만 |
|---|
| 2026.08.24 | ₩31,681 | ₩31,701 | ₩31,661 | ₩31,681 | 0.00% | 9.3만 |
|---|
| 2026.08.21 | ₩31,728 | ₩31,809 | ₩31,721 | ₩31,789 | +0.19% | 12만 |
|---|
| 2026.08.20 | ₩31,728 | ₩31,742 | ₩31,701 | ₩31,735 | +0.02% | 3.5만 |
|---|
| 2026.08.19 | ₩31,728 | ₩31,755 | ₩31,701 | ₩31,735 | +0.02% | 9.8만 |
|---|
| 2026.08.18 | ₩31,648 | ₩31,701 | ₩31,634 | ₩31,661 | +0.04% | 5.4만 |
|---|
| 2026.08.17 | ₩31,661 | ₩31,672 | ₩31,621 | ₩31,654 | -0.02% | 5.1만 |
|---|
| 2026.08.14 | ₩31,715 | ₩31,715 | ₩31,648 | ₩31,668 | -0.15% | 3.3만 |
|---|
| 2026.08.13 | ₩31,688 | ₩31,701 | ₩31,681 | ₩31,695 | +0.02% | 3.9만 |
|---|
| 2026.08.12 | ₩31,768 | ₩31,768 | ₩31,674 | ₩31,681 | -0.27% | 6.9만 |
|---|
| 2026.08.11 | ₩31,742 | ₩31,795 | ₩31,728 | ₩31,755 | +0.04% | 4.5만 |
|---|
| 2026.08.10 | ₩31,742 | ₩31,849 | ₩31,715 | ₩31,721 | -0.06% | 3만 |
|---|
| 2026.08.07 | ₩31,742 | ₩31,822 | ₩31,721 | ₩31,787 | +0.14% | 9만 |
|---|
| 2026.08.06 | ₩31,688 | ₩31,768 | ₩31,688 | ₩31,736 | +0.15% | 5.7만 |
|---|
| 2026.08.05 | ₩31,648 | ₩31,688 | ₩31,634 | ₩31,681 | +0.11% | 2.4만 |
|---|
| 2026.08.04 | ₩31,661 | ₩31,661 | ₩31,634 | ₩31,654 | -0.02% | 3.2만 |
|---|
| 2026.08.03 | ₩31,634 | ₩31,661 | ₩31,607 | ₩31,641 | +0.02% | 7만 |
|---|
| 2026.07.31 | ₩31,648 | ₩31,648 | ₩31,621 | ₩31,628 | -0.06% | 3.1만 |
|---|
| 2026.07.30 | ₩31,648 | ₩31,648 | ₩31,621 | ₩31,634 | -0.04% | 1.2만 |
|---|
| 2026.07.29 | ₩31,636 | ₩31,661 | ₩31,609 | ₩31,628 | -0.03% | 5.4만 |
|---|
| 2026.07.28 | ₩31,634 | ₩31,648 | ₩31,607 | ₩31,634 | 0.00% | 3만 |
|---|
| 2026.07.27 | ₩31,621 | ₩31,654 | ₩31,594 | ₩31,654 | +0.11% | 4.5만 |
|---|
| 2026.07.24 | ₩31,540 | ₩31,701 | ₩31,534 | ₩31,587 | +0.15% | 4.4만 |
|---|
| 2026.07.23 | ₩31,594 | ₩31,606 | ₩31,515 | ₩31,547 | -0.15% | 8.4만 |
|---|
| 2026.07.22 | ₩31,607 | ₩31,661 | ₩31,594 | ₩31,628 | +0.06% | 3만 |
|---|
| 2026.07.21 | ₩31,634 | ₩31,648 | ₩31,594 | ₩31,601 | -0.11% | 5.5만 |
|---|
| 2026.07.20 | ₩31,594 | ₩31,607 | ₩31,581 | ₩31,601 | +0.02% | 4.4만 |
|---|
| 2026.07.17 | ₩31,728 | ₩31,755 | ₩31,634 | ₩31,680 | -0.15% | 11.8만 |
|---|
| 2026.07.16 | ₩31,688 | ₩31,715 | ₩31,674 | ₩31,701 | +0.04% | 2.9만 |
|---|
| 2026.07.15 | ₩31,715 | ₩31,715 | ₩31,688 | ₩31,688 | -0.08% | 3.6만 |
|---|
| 2026.07.14 | ₩31,701 | ₩31,715 | ₩31,674 | ₩31,701 | 0.00% | 1.3만 |
|---|
| 2026.07.13 | ₩31,688 | ₩31,701 | ₩31,674 | ₩31,695 | +0.02% | 6.4만 |
|---|
| 2026.07.10 | ₩31,701 | ₩31,715 | ₩31,688 | ₩31,695 | -0.02% | 6.2만 |
|---|
| 2026.07.09 | ₩31,768 | ₩31,768 | ₩31,728 | ₩31,736 | -0.10% | 7만 |
|---|
| 2026.07.08 | ₩31,755 | ₩31,768 | ₩31,728 | ₩31,735 | -0.06% | 2.9만 |
|---|
| 2026.07.07 | ₩31,715 | ₩31,728 | ₩31,704 | ₩31,713 | -0.00% | 4.2만 |
|---|
| 2026.07.06 | ₩31,674 | ₩31,728 | ₩31,674 | ₩31,728 | +0.17% | 5만 |
|---|
| 2026.07.02 | ₩31,688 | ₩31,715 | ₩31,688 | ₩31,695 | +0.02% | 4.1만 |
|---|
| 2026.07.01 | ₩31,648 | ₩31,701 | ₩31,648 | ₩31,688 | +0.13% | 4.8만 |
|---|
| 2026.06.30 | ₩31,715 | ₩31,728 | ₩31,701 | ₩31,715 | 0.00% | 6.7만 |
|---|
| 2026.06.29 | ₩31,715 | ₩31,728 | ₩31,715 | ₩31,721 | +0.02% | 3.9만 |
|---|
| 2026.06.26 | ₩31,742 | ₩31,742 | ₩31,715 | ₩31,725 | -0.05% | 2.8만 |
|---|
| 2026.06.25 | ₩31,688 | ₩31,701 | ₩31,674 | ₩31,688 | 0.00% | 3.3만 |
|---|
| 2026.06.24 | ₩31,728 | ₩31,795 | ₩31,674 | ₩31,695 | -0.11% | 23.8만 |
|---|
| 2026.06.23 | ₩31,822 | ₩31,822 | ₩31,701 | ₩31,715 | -0.34% | 5.4만 |
|---|
| 2026.06.22 | ₩31,715 | ₩31,755 | ₩31,701 | ₩31,735 | +0.06% | 3.7만 |
|---|
| 2026.06.18 | ₩31,795 | ₩31,822 | ₩31,755 | ₩31,789 | -0.02% | 8.6만 |
|---|
| 2026.06.17 | ₩31,755 | ₩31,768 | ₩31,728 | ₩31,748 | -0.02% | 3.5만 |
|---|
| 2026.06.16 | ₩31,688 | ₩31,715 | ₩31,674 | ₩31,708 | +0.06% | 2.8만 |
|---|
| 2026.06.15 | ₩31,688 | ₩31,701 | ₩31,661 | ₩31,688 | 0.00% | 9.9만 |
|---|
| 2026.06.12 | ₩31,746 | ₩31,755 | ₩31,634 | ₩31,733 | -0.04% | 6.2만 |
|---|
| 2026.06.11 | ₩31,728 | ₩31,782 | ₩31,728 | ₩31,762 | +0.11% | 5.8만 |
|---|
| 2026.06.10 | ₩31,697 | ₩31,835 | ₩31,674 | ₩31,701 | +0.01% | 6.3만 |
|---|
| 2026.06.09 | ₩31,674 | ₩31,688 | ₩31,634 | ₩31,681 | +0.02% | 5만 |
|---|
| 2026.06.08 | ₩31,715 | ₩31,728 | ₩31,648 | ₩31,689 | -0.08% | 11만 |
|---|
| 2026.06.05 | ₩31,668 | ₩31,688 | ₩31,661 | ₩31,681 | +0.04% | 1.7만 |
|---|
| 2026.06.04 | ₩31,701 | ₩31,701 | ₩31,674 | ₩31,688 | -0.04% | 2.8만 |
|---|
| 2026.06.03 | ₩31,715 | ₩31,755 | ₩31,648 | ₩31,724 | +0.03% | 9.8만 |
|---|
| 2026.06.02 | ₩31,715 | ₩31,715 | ₩31,688 | ₩31,708 | -0.02% | 6.6만 |
|---|
| 2026.06.01 | ₩31,688 | ₩31,688 | ₩31,665 | ₩31,677 | -0.03% | 2.7만 |
|---|
| 2026.05.29 | ₩31,695 | ₩31,715 | ₩31,674 | ₩31,695 | 0.00% | 5.4만 |
|---|
| 2026.05.28 | ₩31,674 | ₩31,715 | ₩31,661 | ₩31,681 | +0.02% | 7.8만 |
|---|
| 2026.05.27 | ₩31,674 | ₩31,688 | ₩31,661 | ₩31,668 | -0.02% | 6.3만 |
|---|
| 2026.05.26 | ₩31,674 | ₩31,688 | ₩31,648 | ₩31,674 | 0.00% | 5.6만 |
|---|
| 2026.05.22 | ₩31,621 | ₩31,661 | ₩31,594 | ₩31,629 | +0.03% | 11.7만 |
|---|
| 2026.05.21 | ₩31,554 | ₩31,755 | ₩31,554 | ₩31,582 | +0.09% | 5.3만 |
|---|
| 2026.05.20 | ₩31,581 | ₩31,581 | ₩31,540 | ₩31,547 | -0.11% | 6.8만 |
|---|
| 2026.05.19 | ₩31,540 | ₩31,567 | ₩31,513 | ₩31,547 | +0.02% | 15.4만 |
|---|
| 2026.05.18 | ₩31,587 | ₩31,594 | ₩31,567 | ₩31,581 | -0.02% | 3.1만 |
|---|
| 2026.05.15 | ₩31,674 | ₩31,674 | ₩31,621 | ₩31,648 | -0.08% | 3.3만 |
|---|
| 2026.05.14 | ₩31,715 | ₩31,728 | ₩31,681 | ₩31,681 | -0.11% | 5.8만 |
|---|
| 2026.05.13 | ₩31,708 | ₩31,715 | ₩31,688 | ₩31,695 | -0.04% | 2.9만 |
|---|
| 2026.05.12 | ₩31,728 | ₩31,728 | ₩31,688 | ₩31,695 | -0.11% | 5.6만 |
|---|
| 2026.05.11 | ₩31,742 | ₩31,748 | ₩31,701 | ₩31,723 | -0.06% | 4.2만 |
|---|
| 2026.05.08 | ₩31,708 | ₩31,715 | ₩31,688 | ₩31,695 | -0.04% | 5.5만 |
|---|
| 2026.05.07 | ₩31,715 | ₩31,715 | ₩31,674 | ₩31,683 | -0.10% | 6.2만 |
|---|
| 2026.05.06 | ₩31,701 | ₩31,701 | ₩31,674 | ₩31,681 | -0.06% | 3.2만 |
|---|
| 2026.05.05 | ₩31,674 | ₩31,701 | ₩31,674 | ₩31,688 | +0.04% | 11만 |
|---|
| 2026.05.04 | ₩31,674 | ₩31,701 | ₩31,661 | ₩31,668 | -0.02% | 6만 |
|---|
| 2026.05.01 | ₩31,674 | ₩31,775 | ₩31,634 | ₩31,693 | +0.06% | 4.5만 |
|---|
| 2026.04.30 | ₩31,661 | ₩31,661 | ₩31,634 | ₩31,641 | -0.06% | 5만 |
|---|
| 2026.04.29 | ₩31,654 | ₩31,661 | ₩31,648 | ₩31,654 | 0.00% | 5.2만 |
|---|
| 2026.04.28 | ₩31,688 | ₩31,715 | ₩31,661 | ₩31,674 | -0.04% | 3.5만 |
|---|
| 2026.04.27 | ₩31,674 | ₩31,728 | ₩31,674 | ₩31,681 | +0.02% | 2.2만 |
|---|
| 2026.04.24 | ₩31,715 | ₩31,715 | ₩31,661 | ₩31,668 | -0.15% | 3.8만 |
|---|
| 2026.04.23 | ₩31,701 | ₩31,701 | ₩31,648 | ₩31,658 | -0.14% | 3.6만 |
|---|
| 2026.04.22 | ₩31,701 | ₩31,715 | ₩31,661 | ₩31,668 | -0.11% | 5.5만 |
|---|
| 2026.04.21 | ₩31,715 | ₩31,715 | ₩31,674 | ₩31,688 | -0.08% | 2만 |
|---|
| 2026.04.20 | ₩31,755 | ₩31,768 | ₩31,728 | ₩31,748 | -0.02% | 18.3만 |
|---|
| 2026.04.17 | ₩31,822 | ₩31,835 | ₩31,768 | ₩31,819 | -0.01% | 3.5만 |
|---|
| 2026.04.16 | ₩31,809 | ₩31,822 | ₩31,795 | ₩31,809 | 0.00% | 1.9만 |
|---|
| 2026.04.15 | ₩31,809 | ₩31,809 | ₩31,715 | ₩31,776 | -0.10% | 5.8만 |
|---|
| 2026.04.14 | ₩31,811 | ₩31,822 | ₩31,782 | ₩31,809 | -0.01% | 3.3만 |
|---|
| 2026.04.13 | ₩31,835 | ₩31,835 | ₩31,782 | ₩31,799 | -0.11% | 5.2만 |
|---|
| 2026.04.10 | ₩31,795 | ₩31,809 | ₩31,742 | ₩31,775 | -0.06% | 4만 |
|---|
| 2026.04.09 | ₩31,782 | ₩31,809 | ₩31,768 | ₩31,782 | 0.00% | 3.7만 |
|---|
| 2026.04.08 | ₩31,782 | ₩31,809 | ₩31,755 | ₩31,775 | -0.02% | 4.3만 |
|---|
| 2026.04.07 | ₩31,755 | ₩31,768 | ₩31,701 | ₩31,762 | +0.02% | 6.5만 |
|---|
| 2026.04.06 | ₩31,742 | ₩31,768 | ₩31,728 | ₩31,748 | +0.02% | 5.9만 |
|---|
| 2026.04.02 | ₩31,755 | ₩31,762 | ₩31,728 | ₩31,742 | -0.04% | 6.4만 |
|---|
| 2026.04.01 | ₩31,768 | ₩31,768 | ₩31,648 | ₩31,715 | -0.17% | 6.4만 |
|---|
| 2026.03.31 | ₩31,727 | ₩31,742 | ₩31,688 | ₩31,733 | +0.02% | 5.1만 |
|---|
| 2026.03.30 | ₩31,701 | ₩31,715 | ₩31,688 | ₩31,703 | +0.00% | 5.1만 |
|---|
| 2026.03.27 | ₩31,688 | ₩31,688 | ₩31,648 | ₩31,672 | -0.05% | 9만 |
|---|
| 2026.03.26 | ₩31,688 | ₩31,701 | ₩31,674 | ₩31,684 | -0.01% | 4.8만 |
|---|
| 2026.03.25 | ₩31,715 | ₩31,715 | ₩31,688 | ₩31,699 | -0.05% | 5.3만 |
|---|
| 2026.03.24 | ₩31,728 | ₩31,728 | ₩31,677 | ₩31,688 | -0.13% | 5.6만 |
|---|
| 2026.03.23 | ₩31,728 | ₩31,755 | ₩31,721 | ₩31,728 | 0.00% | 3.4만 |
|---|
| 2026.03.20 | ₩31,858 | ₩31,858 | ₩31,799 | ₩31,802 | -0.18% | 4.3만 |
|---|
| 2026.03.19 | ₩31,822 | ₩31,862 | ₩31,822 | ₩31,856 | +0.11% | 4.3만 |
|---|
| 2026.03.18 | ₩31,862 | ₩31,876 | ₩31,849 | ₩31,869 | +0.02% | 4.8만 |
|---|
| 2026.03.17 | ₩31,849 | ₩31,889 | ₩31,849 | ₩31,882 | +0.11% | 5.8만 |
|---|
| 2026.03.16 | ₩31,886 | ₩31,886 | ₩31,849 | ₩31,864 | -0.07% | 4.5만 |
|---|
| 2026.03.13 | ₩31,822 | ₩31,862 | ₩31,822 | ₩31,856 | +0.11% | 5.1만 |
|---|
| 2026.03.12 | ₩31,889 | ₩31,889 | ₩31,822 | ₩31,822 | -0.21% | 2.5만 |
|---|
| 2026.03.11 | ₩31,862 | ₩31,889 | ₩31,850 | ₩31,862 | 0.00% | 2.8만 |
|---|
| 2026.03.10 | ₩31,876 | ₩31,889 | ₩31,862 | ₩31,876 | 0.00% | 3.1만 |
|---|
| 2026.03.09 | ₩31,876 | ₩31,889 | ₩31,849 | ₩31,872 | -0.01% | 4.8만 |
|---|
| 2026.03.06 | ₩31,929 | ₩31,943 | ₩31,869 | ₩31,894 | -0.11% | 7.7만 |
|---|
| 2026.03.05 | ₩31,861 | ₩31,862 | ₩31,822 | ₩31,831 | -0.09% | 7.3만 |
|---|
| 2026.03.04 | ₩31,929 | ₩31,929 | ₩31,822 | ₩31,862 | -0.21% | 5.3만 |
|---|
| 2026.03.03 | ₩31,876 | ₩31,901 | ₩31,862 | ₩31,872 | -0.01% | 6.4만 |
|---|
| 2026.03.02 | ₩31,935 | ₩31,943 | ₩31,896 | ₩31,903 | -0.10% | 5만 |
|---|
| 2026.02.27 | ₩31,956 | ₩31,956 | ₩31,903 | ₩31,916 | -0.13% | 3.8만 |
|---|
| 2026.02.26 | ₩31,903 | ₩31,943 | ₩31,903 | ₩31,916 | +0.04% | 3.3만 |
|---|
| 2026.02.25 | ₩31,912 | ₩31,929 | ₩31,849 | ₩31,923 | +0.03% | 4.7만 |
|---|
| 2026.02.24 | ₩31,916 | ₩31,916 | ₩31,889 | ₩31,896 | -0.06% | 5만 |
|---|
| 2026.02.23 | ₩31,903 | ₩31,903 | ₩31,869 | ₩31,894 | -0.03% | 7.4만 |
|---|
| 2026.02.20 | ₩31,983 | ₩31,988 | ₩31,956 | ₩31,970 | -0.04% | 5.9만 |
|---|
| 2026.02.19 | ₩31,956 | ₩31,970 | ₩31,943 | ₩31,951 | -0.02% | 3.4만 |
|---|
| 2026.02.18 | ₩31,889 | ₩31,996 | ₩31,889 | ₩31,956 | +0.21% | 9.8만 |
|---|
| 2026.02.17 | ₩31,903 | ₩31,924 | ₩31,896 | ₩31,923 | +0.06% | 2.8만 |
|---|
| 2026.02.13 | ₩31,890 | ₩31,929 | ₩31,890 | ₩31,923 | +0.10% | 4.3만 |
|---|
| 2026.02.12 | ₩31,849 | ₩31,929 | ₩31,849 | ₩31,896 | +0.15% | 5만 |
|---|
| 2026.02.11 | ₩31,849 | ₩31,916 | ₩31,809 | ₩31,822 | -0.08% | 7.4만 |
|---|
| 2026.02.10 | ₩31,862 | ₩31,903 | ₩31,849 | ₩31,896 | +0.11% | 7.3만 |
|---|
| 2026.02.09 | ₩31,849 | ₩31,862 | ₩31,822 | ₩31,842 | -0.02% | 4.3만 |
|---|
| 2026.02.06 | ₩31,835 | ₩31,862 | ₩31,817 | ₩31,856 | +0.06% | 3.9만 |
|---|
| 2026.02.05 | ₩31,822 | ₩31,862 | ₩31,809 | ₩31,842 | +0.06% | 6만 |
|---|
| 2026.02.04 | ₩31,809 | ₩31,822 | ₩31,775 | ₩31,815 | +0.02% | 2.3만 |
|---|
| 2026.02.03 | ₩31,795 | ₩31,862 | ₩31,782 | ₩31,809 | +0.04% | 4.6만 |
|---|
| 2026.02.02 | ₩31,809 | ₩31,809 | ₩31,782 | ₩31,795 | -0.04% | 4.7만 |
|---|
| 2026.01.30 | ₩31,849 | ₩31,849 | ₩31,795 | ₩31,802 | -0.15% | 5.4만 |
|---|
| 2026.01.29 | ₩31,782 | ₩31,809 | ₩31,728 | ₩31,775 | -0.02% | 4.8만 |
|---|
| 2026.01.28 | ₩31,755 | ₩31,782 | ₩31,715 | ₩31,768 | +0.04% | 2.8만 |
|---|
| 2026.01.27 | ₩31,822 | ₩31,835 | ₩31,728 | ₩31,748 | -0.23% | 31.6만 |
|---|
| 2026.01.26 | ₩31,849 | ₩31,849 | ₩31,809 | ₩31,835 | -0.04% | 6.3만 |
|---|
| 2026.01.23 | ₩31,822 | ₩31,835 | ₩31,768 | ₩31,822 | 0.00% | 5.8만 |
|---|
| 2026.01.22 | ₩31,822 | ₩31,822 | ₩31,782 | ₩31,802 | -0.06% | 5.5만 |
|---|
| 2026.01.21 | ₩31,809 | ₩31,809 | ₩31,782 | ₩31,795 | -0.04% | 4.1만 |
|---|
| 2026.01.20 | ₩31,822 | ₩31,822 | ₩31,782 | ₩31,795 | -0.08% | 4.4만 |
|---|
| 2026.01.16 | ₩31,903 | ₩31,903 | ₩31,873 | ₩31,876 | -0.08% | 8.4만 |
|---|
| 2026.01.15 | ₩31,889 | ₩31,903 | ₩31,849 | ₩31,869 | -0.06% | 10.3만 |
|---|
| 2026.01.14 | ₩31,889 | ₩31,916 | ₩31,862 | ₩31,876 | -0.04% | 11.2만 |
|---|
| 2026.01.13 | ₩31,862 | ₩31,889 | ₩31,795 | ₩31,844 | -0.06% | 9.9만 |
|---|
| 2026.01.12 | ₩31,849 | ₩31,876 | ₩31,837 | ₩31,856 | +0.02% | 8.6만 |
|---|
| 2026.01.09 | ₩31,862 | ₩31,876 | ₩31,835 | ₩31,849 | -0.04% | 6.8만 |
|---|
| 2026.01.08 | ₩31,849 | ₩31,849 | ₩31,795 | ₩31,802 | -0.15% | 6.3만 |
|---|
| 2026.01.07 | ₩31,835 | ₩31,835 | ₩31,809 | ₩31,829 | -0.02% | 7.6만 |
|---|
| 2026.01.06 | ₩31,822 | ₩31,822 | ₩31,768 | ₩31,789 | -0.11% | 15.3만 |
|---|
| 2026.01.05 | ₩31,822 | ₩31,822 | ₩31,794 | ₩31,802 | -0.06% | 9.8만 |
|---|
| 2026.01.02 | ₩31,755 | ₩31,782 | ₩31,755 | ₩31,762 | +0.02% | 10.1만 |
|---|
| 2025.12.31 | ₩31,755 | ₩31,768 | ₩31,742 | ₩31,748 | -0.02% | 3.5만 |
|---|
| 2025.12.30 | ₩31,742 | ₩31,782 | ₩31,727 | ₩31,768 | +0.08% | 7.8만 |
|---|
| 2025.12.29 | ₩31,715 | ₩31,742 | ₩31,715 | ₩31,728 | +0.04% | 3.5만 |
|---|
| 2025.12.26 | ₩31,728 | ₩31,755 | ₩31,712 | ₩31,735 | +0.02% | 13.2만 |
|---|
| 2025.12.24 | ₩31,715 | ₩31,728 | ₩31,701 | ₩31,721 | +0.02% | 3.3만 |
|---|
| 2025.12.23 | ₩31,687 | ₩31,721 | ₩31,674 | ₩31,708 | +0.07% | 8만 |
|---|
| 2025.12.22 | ₩31,701 | ₩31,755 | ₩31,634 | ₩31,661 | -0.13% | 15.6만 |
|---|
| 2025.12.19 | ₩31,768 | ₩31,782 | ₩31,728 | ₩31,771 | +0.01% | 13.7만 |
|---|
| 2025.12.18 | ₩31,782 | ₩31,795 | ₩31,755 | ₩31,763 | -0.06% | 8.4만 |
|---|
| 2025.12.17 | ₩31,782 | ₩31,795 | ₩31,742 | ₩31,775 | -0.02% | 13.6만 |
|---|
| 2025.12.16 | ₩31,768 | ₩31,782 | ₩31,742 | ₩31,748 | -0.06% | 4.7만 |
|---|
| 2025.12.15 | ₩31,782 | ₩31,795 | ₩31,688 | ₩31,740 | -0.13% | 5.8만 |
|---|
| 2025.12.12 | ₩31,775 | ₩31,795 | ₩31,768 | ₩31,775 | 0.00% | 4.2만 |
|---|
| 2025.12.11 | ₩31,782 | ₩31,782 | ₩31,759 | ₩31,768 | -0.04% | 1.3만 |
|---|
| 2025.12.10 | ₩31,762 | ₩31,795 | ₩31,755 | ₩31,762 | 0.00% | 2.3만 |
|---|
| 2025.12.09 | ₩31,768 | ₩31,768 | ₩31,742 | ₩31,762 | -0.02% | 2.8만 |
|---|
| 2025.12.08 | ₩31,755 | ₩31,768 | ₩31,742 | ₩31,755 | 0.00% | 5.8만 |
|---|
| 2025.12.05 | ₩31,742 | ₩31,755 | ₩31,742 | ₩31,748 | +0.02% | 3.3만 |
|---|
| 2025.12.04 | ₩31,728 | ₩31,755 | ₩31,715 | ₩31,735 | +0.02% | 2.8만 |
|---|
| 2025.12.03 | ₩31,822 | ₩31,822 | ₩31,715 | ₩31,735 | -0.27% | 1.1만 |
|---|
| 2025.12.02 | ₩31,742 | ₩31,742 | ₩31,688 | ₩31,735 | -0.02% | 15.4만 |
|---|
| 2025.12.01 | ₩31,688 | ₩31,728 | ₩31,688 | ₩31,715 | +0.08% | 6만 |
|---|
| 2025.11.28 | ₩31,742 | ₩31,795 | ₩31,728 | ₩31,735 | -0.02% | 1.7만 |
|---|
| 2025.11.26 | ₩31,742 | ₩31,742 | ₩31,648 | ₩31,708 | -0.11% | 3.6만 |
|---|
| 2025.11.25 | ₩31,742 | ₩31,748 | ₩31,715 | ₩31,728 | -0.04% | 1.2만 |
|---|
| 2025.11.24 | ₩31,728 | ₩31,728 | ₩31,701 | ₩31,709 | -0.06% | 4만 |
|---|
| 2025.11.21 | ₩31,782 | ₩31,795 | ₩31,755 | ₩31,762 | -0.06% | 2.6만 |
|---|
| 2025.11.20 | ₩31,768 | ₩31,782 | ₩31,742 | ₩31,766 | -0.01% | 13.1만 |
|---|
| 2025.11.19 | ₩31,755 | ₩31,768 | ₩31,748 | ₩31,748 | -0.02% | 1만 |
|---|
| 2025.11.18 | ₩31,768 | ₩31,795 | ₩31,742 | ₩31,755 | -0.04% | 3.3만 |
|---|
| 2025.11.17 | ₩31,742 | ₩31,775 | ₩31,728 | ₩31,748 | +0.02% | 7.4만 |
|---|
| 2025.11.14 | ₩31,782 | ₩31,782 | ₩31,742 | ₩31,762 | -0.06% | 3.7만 |
|---|
| 2025.11.13 | ₩31,782 | ₩31,795 | ₩31,742 | ₩31,766 | -0.05% | 2.4만 |
|---|
| 2025.11.12 | ₩31,715 | ₩31,795 | ₩31,715 | ₩31,750 | +0.11% | 5.8만 |
|---|
| 2025.11.11 | ₩31,701 | ₩31,742 | ₩31,701 | ₩31,708 | +0.02% | 3.4만 |
|---|
| 2025.11.10 | ₩31,674 | ₩31,701 | ₩31,674 | ₩31,688 | +0.04% | 1.1만 |
|---|
| 2025.11.07 | ₩31,654 | ₩31,742 | ₩31,648 | ₩31,674 | +0.06% | 2.7만 |
|---|
| 2025.11.06 | ₩31,648 | ₩31,674 | ₩31,640 | ₩31,661 | +0.04% | 1.7만 |
|---|
| 2025.11.05 | ₩31,661 | ₩31,661 | ₩31,607 | ₩31,634 | -0.08% | 3.4만 |
|---|
| 2025.11.04 | ₩31,621 | ₩31,715 | ₩31,621 | ₩31,668 | +0.15% | 5.2만 |
|---|
| 2025.11.03 | ₩31,755 | ₩31,755 | ₩31,688 | ₩31,715 | -0.13% | 2.2만 |
|---|
| 2025.10.31 | ₩31,742 | ₩31,747 | ₩31,701 | ₩31,728 | -0.04% | 2.4만 |
|---|
| 2025.10.30 | ₩31,688 | ₩31,742 | ₩31,688 | ₩31,728 | +0.13% | 5.1만 |
|---|
| 2025.10.29 | ₩31,782 | ₩31,782 | ₩31,688 | ₩31,715 | -0.21% | 2.9만 |
|---|
| 2025.10.28 | ₩31,728 | ₩31,768 | ₩31,715 | ₩31,742 | +0.04% | 2.1만 |
|---|
| 2025.10.27 | ₩31,742 | ₩31,768 | ₩31,715 | ₩31,742 | 0.00% | 3.5만 |
|---|
| 2025.10.24 | ₩31,755 | ₩31,768 | ₩31,701 | ₩31,731 | -0.08% | 2.9만 |
|---|
| 2025.10.23 | ₩31,701 | ₩31,755 | ₩31,701 | ₩31,721 | +0.06% | 3.9만 |
|---|
| 2025.10.22 | ₩31,748 | ₩31,768 | ₩31,715 | ₩31,742 | -0.02% | 3.8만 |
|---|
| 2025.10.21 | ₩31,768 | ₩31,768 | ₩31,715 | ₩31,748 | -0.06% | 7.1만 |
|---|
| 2025.10.20 | ₩31,782 | ₩31,782 | ₩31,742 | ₩31,755 | -0.08% | 3.7만 |
|---|
| 2025.10.17 | ₩31,849 | ₩31,849 | ₩31,795 | ₩31,822 | -0.08% | 3.2만 |
|---|
| 2025.10.16 | ₩31,795 | ₩31,835 | ₩31,795 | ₩31,829 | +0.11% | 1.5만 |
|---|
| 2025.10.15 | ₩31,809 | ₩31,822 | ₩31,772 | ₩31,809 | 0.00% | 8.7만 |
|---|
| 2025.10.14 | ₩31,795 | ₩31,835 | ₩31,755 | ₩31,802 | +0.02% | 3.3만 |
|---|
| 2025.10.13 | ₩31,835 | ₩31,835 | ₩31,789 | ₩31,795 | -0.13% | 1.6만 |
|---|
| 2025.10.10 | ₩31,795 | ₩31,795 | ₩31,758 | ₩31,789 | -0.02% | 1.5만 |
|---|