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 | ₩31,279 | ₩31,454 | ₩31,159 | ₩31,286 | +0.02% | 14.6만 |
| 2026.10.08 | ₩31,212 | ₩31,246 | ₩31,159 | ₩31,192 | -0.06% | 15.4만 |
| 2026.10.07 | ₩31,212 | ₩31,212 | ₩31,145 | ₩31,199 | -0.04% | 14.8만 |
| 2026.10.06 | ₩31,239 | ₩31,340 | ₩31,226 | ₩31,266 | +0.09% | 18.5만 |
| 2026.10.05 | ₩31,279 | ₩31,279 | ₩31,185 | ₩31,227 | -0.17% | 8.1만 |
| 2026.10.02 | ₩31,387 | ₩31,387 | ₩31,219 | ₩31,253 | -0.43% | 13.4만 |
| 2026.10.01 | ₩31,253 | ₩31,293 | ₩31,159 | ₩31,226 | -0.09% | 10.9만 |
| 2026.09.30 | ₩31,132 | ₩31,250 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩31,203 |
| +0.23% |
| 15.2만 |
| 2026.09.29 | ₩31,078 | ₩31,118 | ₩31,011 | ₩31,058 | -0.06% | 16만 |
|---|
| 2026.09.28 | ₩31,226 | ₩31,226 | ₩31,092 | ₩31,118 | -0.34% | 9.5만 |
|---|
| 2026.09.25 | ₩31,320 | ₩31,320 | ₩31,226 | ₩31,232 | -0.28% | 10.9만 |
|---|
| 2026.09.24 | ₩31,413 | ₩31,413 | ₩31,279 | ₩31,287 | -0.40% | 8.6만 |
|---|
| 2026.09.23 | ₩31,454 | ₩31,454 | ₩31,346 | ₩31,380 | -0.23% | 9.2만 |
|---|
| 2026.09.22 | ₩31,440 | ₩31,548 | ₩31,306 | ₩31,420 | -0.06% | 11.7만 |
|---|
| 2026.09.21 | ₩31,481 | ₩31,481 | ₩31,373 | ₩31,440 | -0.13% | 10.5만 |
|---|
| 2026.09.18 | ₩31,548 | ₩31,548 | ₩31,514 | ₩31,527 | -0.06% | 5.4만 |
|---|
| 2026.09.17 | ₩31,561 | ₩31,574 | ₩31,501 | ₩31,527 | -0.11% | 11.1만 |
|---|
| 2026.09.16 | ₩31,507 | ₩31,655 | ₩31,494 | ₩31,518 | +0.03% | 3.1만 |
|---|
| 2026.09.15 | ₩31,534 | ₩31,642 | ₩31,467 | ₩31,507 | -0.09% | 11.1만 |
|---|
| 2026.09.14 | ₩31,534 | ₩31,655 | ₩31,494 | ₩31,507 | -0.09% | 9.6만 |
|---|
| 2026.09.11 | ₩31,534 | ₩31,561 | ₩31,507 | ₩31,515 | -0.06% | 8.1만 |
|---|
| 2026.09.10 | ₩31,682 | ₩31,695 | ₩31,494 | ₩31,501 | -0.57% | 8.7만 |
|---|
| 2026.09.09 | ₩31,642 | ₩31,682 | ₩31,561 | ₩31,601 | -0.13% | 5.3만 |
|---|
| 2026.09.08 | ₩31,628 | ₩31,668 | ₩31,601 | ₩31,615 | -0.04% | 2.8만 |
|---|
| 2026.09.04 | ₩31,642 | ₩31,655 | ₩31,628 | ₩31,635 | -0.02% | 4.9만 |
|---|
| 2026.09.03 | ₩31,628 | ₩31,668 | ₩31,601 | ₩31,633 | +0.02% | 4.6만 |
|---|
| 2026.09.02 | ₩31,628 | ₩31,655 | ₩31,534 | ₩31,611 | -0.06% | 7.8만 |
|---|
| 2026.09.01 | ₩31,642 | ₩31,642 | ₩31,588 | ₩31,628 | -0.04% | 9.8만 |
|---|
| 2026.08.31 | ₩31,655 | ₩31,655 | ₩31,628 | ₩31,642 | -0.04% | 5.5만 |
|---|
| 2026.08.28 | ₩31,695 | ₩31,695 | ₩31,642 | ₩31,675 | -0.06% | 5.9만 |
|---|
| 2026.08.27 | ₩31,722 | ₩31,722 | ₩31,682 | ₩31,702 | -0.06% | 3.2만 |
|---|
| 2026.08.26 | ₩31,715 | ₩31,715 | ₩31,668 | ₩31,702 | -0.04% | 1.3만 |
|---|
| 2026.08.25 | ₩31,709 | ₩31,709 | ₩31,668 | ₩31,688 | -0.06% | 4만 |
|---|
| 2026.08.24 | ₩31,675 | ₩31,695 | ₩31,655 | ₩31,675 | 0.00% | 9.3만 |
|---|
| 2026.08.21 | ₩31,722 | ₩31,802 | ₩31,715 | ₩31,782 | +0.19% | 12만 |
|---|
| 2026.08.20 | ₩31,722 | ₩31,735 | ₩31,695 | ₩31,729 | +0.02% | 3.5만 |
|---|
| 2026.08.19 | ₩31,722 | ₩31,749 | ₩31,695 | ₩31,729 | +0.02% | 9.8만 |
|---|
| 2026.08.18 | ₩31,642 | ₩31,695 | ₩31,628 | ₩31,655 | +0.04% | 5.4만 |
|---|
| 2026.08.17 | ₩31,655 | ₩31,666 | ₩31,615 | ₩31,648 | -0.02% | 5.1만 |
|---|
| 2026.08.14 | ₩31,709 | ₩31,709 | ₩31,642 | ₩31,662 | -0.15% | 3.3만 |
|---|
| 2026.08.13 | ₩31,682 | ₩31,695 | ₩31,675 | ₩31,688 | +0.02% | 3.9만 |
|---|
| 2026.08.12 | ₩31,762 | ₩31,762 | ₩31,668 | ₩31,675 | -0.27% | 6.9만 |
|---|
| 2026.08.11 | ₩31,735 | ₩31,789 | ₩31,722 | ₩31,749 | +0.04% | 4.5만 |
|---|
| 2026.08.10 | ₩31,735 | ₩31,843 | ₩31,709 | ₩31,715 | -0.06% | 3만 |
|---|
| 2026.08.07 | ₩31,735 | ₩31,816 | ₩31,715 | ₩31,781 | +0.14% | 9만 |
|---|
| 2026.08.06 | ₩31,682 | ₩31,762 | ₩31,682 | ₩31,730 | +0.15% | 5.7만 |
|---|
| 2026.08.05 | ₩31,642 | ₩31,682 | ₩31,628 | ₩31,675 | +0.11% | 2.4만 |
|---|
| 2026.08.04 | ₩31,655 | ₩31,655 | ₩31,628 | ₩31,648 | -0.02% | 3.2만 |
|---|
| 2026.08.03 | ₩31,628 | ₩31,655 | ₩31,601 | ₩31,635 | +0.02% | 7만 |
|---|
| 2026.07.31 | ₩31,642 | ₩31,642 | ₩31,615 | ₩31,621 | -0.06% | 3.1만 |
|---|
| 2026.07.30 | ₩31,642 | ₩31,642 | ₩31,615 | ₩31,628 | -0.04% | 1.2만 |
|---|
| 2026.07.29 | ₩31,629 | ₩31,655 | ₩31,603 | ₩31,621 | -0.03% | 5.4만 |
|---|
| 2026.07.28 | ₩31,628 | ₩31,642 | ₩31,601 | ₩31,628 | 0.00% | 3만 |
|---|
| 2026.07.27 | ₩31,615 | ₩31,648 | ₩31,588 | ₩31,648 | +0.11% | 4.5만 |
|---|
| 2026.07.24 | ₩31,534 | ₩31,695 | ₩31,527 | ₩31,581 | +0.15% | 4.4만 |
|---|
| 2026.07.23 | ₩31,588 | ₩31,600 | ₩31,509 | ₩31,541 | -0.15% | 8.4만 |
|---|
| 2026.07.22 | ₩31,601 | ₩31,655 | ₩31,588 | ₩31,621 | +0.06% | 3만 |
|---|
| 2026.07.21 | ₩31,628 | ₩31,642 | ₩31,588 | ₩31,595 | -0.11% | 5.5만 |
|---|
| 2026.07.20 | ₩31,588 | ₩31,601 | ₩31,574 | ₩31,595 | +0.02% | 4.4만 |
|---|
| 2026.07.17 | ₩31,722 | ₩31,749 | ₩31,628 | ₩31,674 | -0.15% | 11.8만 |
|---|
| 2026.07.16 | ₩31,682 | ₩31,709 | ₩31,668 | ₩31,695 | +0.04% | 2.9만 |
|---|
| 2026.07.15 | ₩31,709 | ₩31,709 | ₩31,682 | ₩31,682 | -0.08% | 3.6만 |
|---|
| 2026.07.14 | ₩31,695 | ₩31,709 | ₩31,668 | ₩31,695 | 0.00% | 1.3만 |
|---|
| 2026.07.13 | ₩31,682 | ₩31,695 | ₩31,668 | ₩31,688 | +0.02% | 6.4만 |
|---|
| 2026.07.10 | ₩31,695 | ₩31,709 | ₩31,682 | ₩31,688 | -0.02% | 6.2만 |
|---|
| 2026.07.09 | ₩31,762 | ₩31,762 | ₩31,722 | ₩31,730 | -0.10% | 7만 |
|---|
| 2026.07.08 | ₩31,749 | ₩31,762 | ₩31,722 | ₩31,729 | -0.06% | 2.9만 |
|---|
| 2026.07.07 | ₩31,709 | ₩31,722 | ₩31,698 | ₩31,707 | -0.00% | 4.2만 |
|---|
| 2026.07.06 | ₩31,668 | ₩31,722 | ₩31,668 | ₩31,722 | +0.17% | 5만 |
|---|
| 2026.07.02 | ₩31,682 | ₩31,709 | ₩31,682 | ₩31,688 | +0.02% | 4.1만 |
|---|
| 2026.07.01 | ₩31,642 | ₩31,695 | ₩31,642 | ₩31,682 | +0.13% | 4.8만 |
|---|
| 2026.06.30 | ₩31,709 | ₩31,722 | ₩31,695 | ₩31,709 | 0.00% | 6.7만 |
|---|
| 2026.06.29 | ₩31,709 | ₩31,722 | ₩31,709 | ₩31,715 | +0.02% | 3.9만 |
|---|
| 2026.06.26 | ₩31,735 | ₩31,735 | ₩31,709 | ₩31,719 | -0.05% | 2.8만 |
|---|
| 2026.06.25 | ₩31,682 | ₩31,695 | ₩31,668 | ₩31,682 | 0.00% | 3.3만 |
|---|
| 2026.06.24 | ₩31,722 | ₩31,789 | ₩31,668 | ₩31,688 | -0.11% | 23.8만 |
|---|
| 2026.06.23 | ₩31,816 | ₩31,816 | ₩31,695 | ₩31,709 | -0.34% | 5.4만 |
|---|
| 2026.06.22 | ₩31,709 | ₩31,749 | ₩31,695 | ₩31,729 | +0.06% | 3.7만 |
|---|
| 2026.06.18 | ₩31,789 | ₩31,816 | ₩31,749 | ₩31,782 | -0.02% | 8.6만 |
|---|
| 2026.06.17 | ₩31,749 | ₩31,762 | ₩31,722 | ₩31,742 | -0.02% | 3.5만 |
|---|
| 2026.06.16 | ₩31,682 | ₩31,709 | ₩31,668 | ₩31,702 | +0.06% | 2.8만 |
|---|
| 2026.06.15 | ₩31,682 | ₩31,695 | ₩31,655 | ₩31,682 | 0.00% | 9.9만 |
|---|
| 2026.06.12 | ₩31,739 | ₩31,749 | ₩31,628 | ₩31,727 | -0.04% | 6.2만 |
|---|
| 2026.06.11 | ₩31,722 | ₩31,776 | ₩31,722 | ₩31,756 | +0.11% | 5.8만 |
|---|
| 2026.06.10 | ₩31,691 | ₩31,829 | ₩31,668 | ₩31,695 | +0.01% | 6.3만 |
|---|
| 2026.06.09 | ₩31,668 | ₩31,682 | ₩31,628 | ₩31,675 | +0.02% | 5만 |
|---|
| 2026.06.08 | ₩31,709 | ₩31,722 | ₩31,642 | ₩31,683 | -0.08% | 11만 |
|---|
| 2026.06.05 | ₩31,662 | ₩31,682 | ₩31,655 | ₩31,675 | +0.04% | 1.7만 |
|---|
| 2026.06.04 | ₩31,695 | ₩31,695 | ₩31,668 | ₩31,682 | -0.04% | 2.8만 |
|---|
| 2026.06.03 | ₩31,709 | ₩31,749 | ₩31,642 | ₩31,718 | +0.03% | 9.8만 |
|---|
| 2026.06.02 | ₩31,709 | ₩31,709 | ₩31,682 | ₩31,702 | -0.02% | 6.6만 |
|---|
| 2026.06.01 | ₩31,682 | ₩31,682 | ₩31,659 | ₩31,671 | -0.03% | 2.7만 |
|---|
| 2026.05.29 | ₩31,688 | ₩31,709 | ₩31,668 | ₩31,688 | 0.00% | 5.4만 |
|---|
| 2026.05.28 | ₩31,668 | ₩31,709 | ₩31,655 | ₩31,675 | +0.02% | 7.8만 |
|---|
| 2026.05.27 | ₩31,668 | ₩31,682 | ₩31,655 | ₩31,662 | -0.02% | 6.3만 |
|---|
| 2026.05.26 | ₩31,668 | ₩31,682 | ₩31,642 | ₩31,668 | 0.00% | 5.6만 |
|---|
| 2026.05.22 | ₩31,615 | ₩31,655 | ₩31,588 | ₩31,623 | +0.03% | 11.7만 |
|---|
| 2026.05.21 | ₩31,548 | ₩31,749 | ₩31,548 | ₩31,576 | +0.09% | 5.3만 |
|---|
| 2026.05.20 | ₩31,574 | ₩31,574 | ₩31,534 | ₩31,541 | -0.11% | 6.8만 |
|---|
| 2026.05.19 | ₩31,534 | ₩31,561 | ₩31,507 | ₩31,541 | +0.02% | 15.4만 |
|---|
| 2026.05.18 | ₩31,581 | ₩31,588 | ₩31,561 | ₩31,574 | -0.02% | 3.1만 |
|---|
| 2026.05.15 | ₩31,668 | ₩31,668 | ₩31,615 | ₩31,642 | -0.08% | 3.3만 |
|---|
| 2026.05.14 | ₩31,709 | ₩31,722 | ₩31,675 | ₩31,675 | -0.11% | 5.8만 |
|---|
| 2026.05.13 | ₩31,702 | ₩31,709 | ₩31,682 | ₩31,688 | -0.04% | 2.9만 |
|---|
| 2026.05.12 | ₩31,722 | ₩31,722 | ₩31,682 | ₩31,688 | -0.11% | 5.6만 |
|---|
| 2026.05.11 | ₩31,735 | ₩31,742 | ₩31,695 | ₩31,717 | -0.06% | 4.2만 |
|---|
| 2026.05.08 | ₩31,702 | ₩31,709 | ₩31,682 | ₩31,688 | -0.04% | 5.5만 |
|---|
| 2026.05.07 | ₩31,709 | ₩31,709 | ₩31,668 | ₩31,676 | -0.10% | 6.2만 |
|---|
| 2026.05.06 | ₩31,695 | ₩31,695 | ₩31,668 | ₩31,675 | -0.06% | 3.2만 |
|---|
| 2026.05.05 | ₩31,668 | ₩31,695 | ₩31,668 | ₩31,682 | +0.04% | 11만 |
|---|
| 2026.05.04 | ₩31,668 | ₩31,695 | ₩31,655 | ₩31,662 | -0.02% | 6만 |
|---|
| 2026.05.01 | ₩31,668 | ₩31,769 | ₩31,628 | ₩31,687 | +0.06% | 4.5만 |
|---|
| 2026.04.30 | ₩31,655 | ₩31,655 | ₩31,628 | ₩31,635 | -0.06% | 5만 |
|---|
| 2026.04.29 | ₩31,648 | ₩31,655 | ₩31,642 | ₩31,648 | 0.00% | 5.2만 |
|---|
| 2026.04.28 | ₩31,682 | ₩31,709 | ₩31,655 | ₩31,668 | -0.04% | 3.5만 |
|---|
| 2026.04.27 | ₩31,668 | ₩31,722 | ₩31,668 | ₩31,675 | +0.02% | 2.2만 |
|---|
| 2026.04.24 | ₩31,709 | ₩31,709 | ₩31,655 | ₩31,662 | -0.15% | 3.8만 |
|---|
| 2026.04.23 | ₩31,695 | ₩31,695 | ₩31,642 | ₩31,652 | -0.14% | 3.6만 |
|---|
| 2026.04.22 | ₩31,695 | ₩31,709 | ₩31,655 | ₩31,662 | -0.11% | 5.5만 |
|---|
| 2026.04.21 | ₩31,709 | ₩31,709 | ₩31,668 | ₩31,682 | -0.08% | 2만 |
|---|
| 2026.04.20 | ₩31,749 | ₩31,762 | ₩31,722 | ₩31,742 | -0.02% | 18.3만 |
|---|
| 2026.04.17 | ₩31,816 | ₩31,829 | ₩31,762 | ₩31,813 | -0.01% | 3.5만 |
|---|
| 2026.04.16 | ₩31,802 | ₩31,816 | ₩31,789 | ₩31,802 | 0.00% | 1.9만 |
|---|
| 2026.04.15 | ₩31,802 | ₩31,802 | ₩31,709 | ₩31,770 | -0.10% | 5.8만 |
|---|
| 2026.04.14 | ₩31,805 | ₩31,816 | ₩31,776 | ₩31,802 | -0.01% | 3.3만 |
|---|
| 2026.04.13 | ₩31,829 | ₩31,829 | ₩31,776 | ₩31,793 | -0.11% | 5.2만 |
|---|
| 2026.04.10 | ₩31,789 | ₩31,802 | ₩31,735 | ₩31,769 | -0.06% | 4만 |
|---|
| 2026.04.09 | ₩31,776 | ₩31,802 | ₩31,762 | ₩31,776 | 0.00% | 3.7만 |
|---|
| 2026.04.08 | ₩31,776 | ₩31,802 | ₩31,749 | ₩31,769 | -0.02% | 4.3만 |
|---|
| 2026.04.07 | ₩31,749 | ₩31,762 | ₩31,695 | ₩31,756 | +0.02% | 6.5만 |
|---|
| 2026.04.06 | ₩31,735 | ₩31,762 | ₩31,722 | ₩31,742 | +0.02% | 5.9만 |
|---|
| 2026.04.02 | ₩31,749 | ₩31,756 | ₩31,722 | ₩31,735 | -0.04% | 6.4만 |
|---|
| 2026.04.01 | ₩31,762 | ₩31,762 | ₩31,642 | ₩31,709 | -0.17% | 6.4만 |
|---|
| 2026.03.31 | ₩31,721 | ₩31,735 | ₩31,682 | ₩31,727 | +0.02% | 5.1만 |
|---|
| 2026.03.30 | ₩31,695 | ₩31,709 | ₩31,682 | ₩31,696 | +0.00% | 5.1만 |
|---|
| 2026.03.27 | ₩31,682 | ₩31,682 | ₩31,642 | ₩31,666 | -0.05% | 9만 |
|---|
| 2026.03.26 | ₩31,682 | ₩31,695 | ₩31,668 | ₩31,678 | -0.01% | 4.8만 |
|---|
| 2026.03.25 | ₩31,709 | ₩31,709 | ₩31,682 | ₩31,692 | -0.05% | 5.3만 |
|---|
| 2026.03.24 | ₩31,722 | ₩31,722 | ₩31,671 | ₩31,682 | -0.13% | 5.6만 |
|---|
| 2026.03.23 | ₩31,722 | ₩31,749 | ₩31,715 | ₩31,722 | 0.00% | 3.4만 |
|---|
| 2026.03.20 | ₩31,852 | ₩31,852 | ₩31,793 | ₩31,796 | -0.18% | 4.3만 |
|---|
| 2026.03.19 | ₩31,816 | ₩31,856 | ₩31,816 | ₩31,849 | +0.11% | 4.3만 |
|---|
| 2026.03.18 | ₩31,856 | ₩31,870 | ₩31,843 | ₩31,863 | +0.02% | 4.8만 |
|---|
| 2026.03.17 | ₩31,843 | ₩31,883 | ₩31,843 | ₩31,876 | +0.11% | 5.8만 |
|---|
| 2026.03.16 | ₩31,880 | ₩31,880 | ₩31,843 | ₩31,857 | -0.07% | 4.5만 |
|---|
| 2026.03.13 | ₩31,816 | ₩31,856 | ₩31,816 | ₩31,849 | +0.11% | 5.1만 |
|---|
| 2026.03.12 | ₩31,883 | ₩31,883 | ₩31,816 | ₩31,816 | -0.21% | 2.5만 |
|---|
| 2026.03.11 | ₩31,856 | ₩31,883 | ₩31,844 | ₩31,856 | 0.00% | 2.8만 |
|---|
| 2026.03.10 | ₩31,870 | ₩31,883 | ₩31,856 | ₩31,870 | 0.00% | 3.1만 |
|---|
| 2026.03.09 | ₩31,870 | ₩31,883 | ₩31,843 | ₩31,866 | -0.01% | 4.8만 |
|---|
| 2026.03.06 | ₩31,923 | ₩31,937 | ₩31,863 | ₩31,888 | -0.11% | 7.7만 |
|---|
| 2026.03.05 | ₩31,855 | ₩31,856 | ₩31,816 | ₩31,825 | -0.09% | 7.3만 |
|---|
| 2026.03.04 | ₩31,923 | ₩31,923 | ₩31,816 | ₩31,856 | -0.21% | 5.3만 |
|---|
| 2026.03.03 | ₩31,870 | ₩31,895 | ₩31,856 | ₩31,866 | -0.01% | 6.4만 |
|---|
| 2026.03.02 | ₩31,929 | ₩31,937 | ₩31,890 | ₩31,896 | -0.10% | 5만 |
|---|
| 2026.02.27 | ₩31,950 | ₩31,950 | ₩31,896 | ₩31,910 | -0.13% | 3.8만 |
|---|
| 2026.02.26 | ₩31,896 | ₩31,937 | ₩31,896 | ₩31,910 | +0.04% | 3.3만 |
|---|
| 2026.02.25 | ₩31,906 | ₩31,923 | ₩31,843 | ₩31,916 | +0.03% | 4.7만 |
|---|
| 2026.02.24 | ₩31,910 | ₩31,910 | ₩31,883 | ₩31,890 | -0.06% | 5만 |
|---|
| 2026.02.23 | ₩31,896 | ₩31,896 | ₩31,863 | ₩31,888 | -0.03% | 7.4만 |
|---|
| 2026.02.20 | ₩31,977 | ₩31,982 | ₩31,950 | ₩31,963 | -0.04% | 5.9만 |
|---|
| 2026.02.19 | ₩31,950 | ₩31,963 | ₩31,937 | ₩31,945 | -0.02% | 3.4만 |
|---|
| 2026.02.18 | ₩31,883 | ₩31,990 | ₩31,883 | ₩31,950 | +0.21% | 9.8만 |
|---|
| 2026.02.17 | ₩31,896 | ₩31,918 | ₩31,890 | ₩31,916 | +0.06% | 2.8만 |
|---|
| 2026.02.13 | ₩31,884 | ₩31,923 | ₩31,884 | ₩31,916 | +0.10% | 4.3만 |
|---|
| 2026.02.12 | ₩31,843 | ₩31,923 | ₩31,843 | ₩31,890 | +0.15% | 5만 |
|---|
| 2026.02.11 | ₩31,843 | ₩31,910 | ₩31,802 | ₩31,816 | -0.08% | 7.4만 |
|---|
| 2026.02.10 | ₩31,856 | ₩31,896 | ₩31,843 | ₩31,890 | +0.11% | 7.3만 |
|---|
| 2026.02.09 | ₩31,843 | ₩31,856 | ₩31,816 | ₩31,836 | -0.02% | 4.3만 |
|---|
| 2026.02.06 | ₩31,829 | ₩31,856 | ₩31,811 | ₩31,849 | +0.06% | 3.9만 |
|---|
| 2026.02.05 | ₩31,816 | ₩31,856 | ₩31,802 | ₩31,836 | +0.06% | 6만 |
|---|
| 2026.02.04 | ₩31,802 | ₩31,816 | ₩31,769 | ₩31,809 | +0.02% | 2.3만 |
|---|
| 2026.02.03 | ₩31,789 | ₩31,856 | ₩31,776 | ₩31,802 | +0.04% | 4.6만 |
|---|
| 2026.02.02 | ₩31,802 | ₩31,802 | ₩31,776 | ₩31,789 | -0.04% | 4.7만 |
|---|
| 2026.01.30 | ₩31,843 | ₩31,843 | ₩31,789 | ₩31,796 | -0.15% | 5.4만 |
|---|
| 2026.01.29 | ₩31,776 | ₩31,802 | ₩31,722 | ₩31,769 | -0.02% | 4.8만 |
|---|
| 2026.01.28 | ₩31,749 | ₩31,776 | ₩31,709 | ₩31,762 | +0.04% | 2.8만 |
|---|
| 2026.01.27 | ₩31,816 | ₩31,829 | ₩31,722 | ₩31,742 | -0.23% | 31.6만 |
|---|
| 2026.01.26 | ₩31,843 | ₩31,843 | ₩31,802 | ₩31,829 | -0.04% | 6.3만 |
|---|
| 2026.01.23 | ₩31,816 | ₩31,829 | ₩31,762 | ₩31,816 | 0.00% | 5.8만 |
|---|
| 2026.01.22 | ₩31,816 | ₩31,816 | ₩31,776 | ₩31,796 | -0.06% | 5.5만 |
|---|
| 2026.01.21 | ₩31,802 | ₩31,802 | ₩31,776 | ₩31,789 | -0.04% | 4.1만 |
|---|
| 2026.01.20 | ₩31,816 | ₩31,816 | ₩31,776 | ₩31,789 | -0.08% | 4.4만 |
|---|
| 2026.01.16 | ₩31,896 | ₩31,896 | ₩31,867 | ₩31,870 | -0.08% | 8.4만 |
|---|
| 2026.01.15 | ₩31,883 | ₩31,896 | ₩31,843 | ₩31,863 | -0.06% | 10.3만 |
|---|
| 2026.01.14 | ₩31,883 | ₩31,910 | ₩31,856 | ₩31,870 | -0.04% | 11.2만 |
|---|
| 2026.01.13 | ₩31,856 | ₩31,883 | ₩31,789 | ₩31,837 | -0.06% | 9.9만 |
|---|
| 2026.01.12 | ₩31,843 | ₩31,870 | ₩31,831 | ₩31,849 | +0.02% | 8.6만 |
|---|
| 2026.01.09 | ₩31,856 | ₩31,870 | ₩31,829 | ₩31,843 | -0.04% | 6.8만 |
|---|
| 2026.01.08 | ₩31,843 | ₩31,843 | ₩31,789 | ₩31,796 | -0.15% | 6.3만 |
|---|
| 2026.01.07 | ₩31,829 | ₩31,829 | ₩31,802 | ₩31,823 | -0.02% | 7.6만 |
|---|
| 2026.01.06 | ₩31,816 | ₩31,816 | ₩31,762 | ₩31,782 | -0.11% | 15.3만 |
|---|
| 2026.01.05 | ₩31,816 | ₩31,816 | ₩31,788 | ₩31,796 | -0.06% | 9.8만 |
|---|
| 2026.01.02 | ₩31,749 | ₩31,776 | ₩31,749 | ₩31,756 | +0.02% | 10.1만 |
|---|
| 2025.12.31 | ₩31,749 | ₩31,762 | ₩31,735 | ₩31,742 | -0.02% | 3.5만 |
|---|
| 2025.12.30 | ₩31,735 | ₩31,776 | ₩31,721 | ₩31,762 | +0.08% | 7.8만 |
|---|
| 2025.12.29 | ₩31,709 | ₩31,735 | ₩31,709 | ₩31,722 | +0.04% | 3.5만 |
|---|
| 2025.12.26 | ₩31,722 | ₩31,749 | ₩31,706 | ₩31,729 | +0.02% | 13.2만 |
|---|
| 2025.12.24 | ₩31,709 | ₩31,722 | ₩31,695 | ₩31,715 | +0.02% | 3.3만 |
|---|
| 2025.12.23 | ₩31,680 | ₩31,715 | ₩31,668 | ₩31,702 | +0.07% | 8만 |
|---|
| 2025.12.22 | ₩31,695 | ₩31,749 | ₩31,628 | ₩31,655 | -0.13% | 15.6만 |
|---|
| 2025.12.19 | ₩31,762 | ₩31,776 | ₩31,722 | ₩31,765 | +0.01% | 13.7만 |
|---|
| 2025.12.18 | ₩31,776 | ₩31,789 | ₩31,749 | ₩31,757 | -0.06% | 8.4만 |
|---|
| 2025.12.17 | ₩31,776 | ₩31,789 | ₩31,735 | ₩31,769 | -0.02% | 13.6만 |
|---|
| 2025.12.16 | ₩31,762 | ₩31,776 | ₩31,735 | ₩31,742 | -0.06% | 4.7만 |
|---|
| 2025.12.15 | ₩31,776 | ₩31,789 | ₩31,682 | ₩31,734 | -0.13% | 5.8만 |
|---|
| 2025.12.12 | ₩31,769 | ₩31,789 | ₩31,762 | ₩31,769 | 0.00% | 4.2만 |
|---|
| 2025.12.11 | ₩31,776 | ₩31,776 | ₩31,753 | ₩31,762 | -0.04% | 1.3만 |
|---|
| 2025.12.10 | ₩31,756 | ₩31,789 | ₩31,749 | ₩31,756 | 0.00% | 2.3만 |
|---|
| 2025.12.09 | ₩31,762 | ₩31,762 | ₩31,735 | ₩31,756 | -0.02% | 2.8만 |
|---|
| 2025.12.08 | ₩31,749 | ₩31,762 | ₩31,735 | ₩31,749 | 0.00% | 5.8만 |
|---|
| 2025.12.05 | ₩31,735 | ₩31,749 | ₩31,735 | ₩31,742 | +0.02% | 3.3만 |
|---|
| 2025.12.04 | ₩31,722 | ₩31,749 | ₩31,709 | ₩31,729 | +0.02% | 2.8만 |
|---|
| 2025.12.03 | ₩31,816 | ₩31,816 | ₩31,709 | ₩31,729 | -0.27% | 1.1만 |
|---|
| 2025.12.02 | ₩31,735 | ₩31,735 | ₩31,682 | ₩31,729 | -0.02% | 15.4만 |
|---|
| 2025.12.01 | ₩31,682 | ₩31,722 | ₩31,682 | ₩31,709 | +0.08% | 6만 |
|---|
| 2025.11.28 | ₩31,735 | ₩31,789 | ₩31,722 | ₩31,729 | -0.02% | 1.7만 |
|---|
| 2025.11.26 | ₩31,735 | ₩31,735 | ₩31,642 | ₩31,702 | -0.11% | 3.6만 |
|---|
| 2025.11.25 | ₩31,735 | ₩31,742 | ₩31,709 | ₩31,722 | -0.04% | 1.2만 |
|---|
| 2025.11.24 | ₩31,722 | ₩31,722 | ₩31,695 | ₩31,703 | -0.06% | 4만 |
|---|
| 2025.11.21 | ₩31,776 | ₩31,789 | ₩31,749 | ₩31,756 | -0.06% | 2.6만 |
|---|
| 2025.11.20 | ₩31,762 | ₩31,776 | ₩31,735 | ₩31,760 | -0.01% | 13.1만 |
|---|
| 2025.11.19 | ₩31,749 | ₩31,762 | ₩31,742 | ₩31,742 | -0.02% | 1만 |
|---|
| 2025.11.18 | ₩31,762 | ₩31,789 | ₩31,735 | ₩31,749 | -0.04% | 3.3만 |
|---|
| 2025.11.17 | ₩31,735 | ₩31,769 | ₩31,722 | ₩31,742 | +0.02% | 7.4만 |
|---|
| 2025.11.14 | ₩31,776 | ₩31,776 | ₩31,735 | ₩31,756 | -0.06% | 3.7만 |
|---|
| 2025.11.13 | ₩31,776 | ₩31,789 | ₩31,735 | ₩31,760 | -0.05% | 2.4만 |
|---|
| 2025.11.12 | ₩31,709 | ₩31,789 | ₩31,709 | ₩31,743 | +0.11% | 5.8만 |
|---|
| 2025.11.11 | ₩31,695 | ₩31,735 | ₩31,695 | ₩31,702 | +0.02% | 3.4만 |
|---|
| 2025.11.10 | ₩31,668 | ₩31,695 | ₩31,668 | ₩31,682 | +0.04% | 1.1만 |
|---|
| 2025.11.07 | ₩31,648 | ₩31,735 | ₩31,642 | ₩31,668 | +0.06% | 2.7만 |
|---|
| 2025.11.06 | ₩31,642 | ₩31,668 | ₩31,633 | ₩31,655 | +0.04% | 1.7만 |
|---|
| 2025.11.05 | ₩31,655 | ₩31,655 | ₩31,601 | ₩31,628 | -0.08% | 3.4만 |
|---|
| 2025.11.04 | ₩31,615 | ₩31,709 | ₩31,615 | ₩31,662 | +0.15% | 5.2만 |
|---|
| 2025.11.03 | ₩31,749 | ₩31,749 | ₩31,682 | ₩31,709 | -0.13% | 2.2만 |
|---|
| 2025.10.31 | ₩31,735 | ₩31,741 | ₩31,695 | ₩31,722 | -0.04% | 2.4만 |
|---|
| 2025.10.30 | ₩31,682 | ₩31,735 | ₩31,682 | ₩31,722 | +0.13% | 5.1만 |
|---|
| 2025.10.29 | ₩31,776 | ₩31,776 | ₩31,682 | ₩31,709 | -0.21% | 2.9만 |
|---|
| 2025.10.28 | ₩31,722 | ₩31,762 | ₩31,709 | ₩31,735 | +0.04% | 2.1만 |
|---|
| 2025.10.27 | ₩31,735 | ₩31,762 | ₩31,709 | ₩31,735 | 0.00% | 3.5만 |
|---|
| 2025.10.24 | ₩31,749 | ₩31,762 | ₩31,695 | ₩31,725 | -0.08% | 2.9만 |
|---|
| 2025.10.23 | ₩31,695 | ₩31,749 | ₩31,695 | ₩31,715 | +0.06% | 3.9만 |
|---|
| 2025.10.22 | ₩31,742 | ₩31,762 | ₩31,709 | ₩31,735 | -0.02% | 3.8만 |
|---|
| 2025.10.21 | ₩31,762 | ₩31,762 | ₩31,709 | ₩31,742 | -0.06% | 7.1만 |
|---|
| 2025.10.20 | ₩31,776 | ₩31,776 | ₩31,735 | ₩31,749 | -0.08% | 3.7만 |
|---|
| 2025.10.17 | ₩31,843 | ₩31,843 | ₩31,789 | ₩31,816 | -0.08% | 3.2만 |
|---|
| 2025.10.16 | ₩31,789 | ₩31,829 | ₩31,789 | ₩31,823 | +0.11% | 1.5만 |
|---|
| 2025.10.15 | ₩31,802 | ₩31,816 | ₩31,766 | ₩31,802 | 0.00% | 8.7만 |
|---|
| 2025.10.14 | ₩31,789 | ₩31,829 | ₩31,749 | ₩31,796 | +0.02% | 3.3만 |
|---|
| 2025.10.13 | ₩31,829 | ₩31,829 | ₩31,782 | ₩31,789 | -0.13% | 1.6만 |
|---|
| 2025.10.10 | ₩31,789 | ₩31,789 | ₩31,751 | ₩31,782 | -0.02% | 1.5만 |
|---|