시장 데이터를 불러오는 중
전체 종목
Invesco BulletShares 2028 Municipal Bond ETF 과거 주가
Invesco BulletShares 2028 Municipal Bond ETF · BSMS · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Invesco BulletShares 2028 Municipal Bond ETF · BSMS · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩30,653 | ₩30,700 | ₩30,646 | ₩30,670 | +0.06% | 16.1만 |
| 2026.10.08 | ₩30,579 | ₩30,619 | ₩30,512 | ₩30,613 | +0.11% | 11.9만 |
| 2026.10.07 | ₩30,539 | ₩30,646 | ₩30,499 | ₩30,566 | +0.09% | 17.8만 |
| 2026.10.06 | ₩30,660 | ₩30,700 | ₩30,579 | ₩30,633 | -0.09% | 17.2만 |
| 2026.10.05 | ₩30,686 | ₩30,686 | ₩30,606 | ₩30,673 | -0.04% | 5.4만 |
| 2026.10.02 | ₩30,753 | ₩30,753 | ₩30,606 | ₩30,619 | -0.44% | 22.1만 |
| 2026.10.01 | ₩30,673 | ₩30,673 | ₩30,586 | ₩30,593 | -0.26% | 15.1만 |
| 2026.09.30 | ₩30,459 | ₩30,593 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩30,554 |
| +0.31% |
| 17.6만 |
| 2026.09.29 | ₩30,459 | ₩30,499 | ₩30,325 | ₩30,343 | -0.38% | 14.8만 |
|---|
| 2026.09.28 | ₩30,566 | ₩30,566 | ₩30,412 | ₩30,445 | -0.39% | 11.3만 |
|---|
| 2026.09.25 | ₩30,713 | ₩30,713 | ₩30,566 | ₩30,599 | -0.37% | 11.7만 |
|---|
| 2026.09.24 | ₩30,794 | ₩30,794 | ₩30,660 | ₩30,673 | -0.39% | 13.2만 |
|---|
| 2026.09.23 | ₩30,887 | ₩30,887 | ₩30,727 | ₩30,780 | -0.35% | 10.2만 |
|---|
| 2026.09.22 | ₩30,914 | ₩30,914 | ₩30,874 | ₩30,887 | -0.09% | 6.6만 |
|---|
| 2026.09.21 | ₩30,954 | ₩30,995 | ₩30,887 | ₩30,928 | -0.09% | 12.3만 |
|---|
| 2026.09.18 | ₩31,021 | ₩31,021 | ₩30,968 | ₩30,989 | -0.10% | 9.4만 |
|---|
| 2026.09.17 | ₩31,008 | ₩31,035 | ₩30,995 | ₩31,016 | +0.03% | 14.6만 |
|---|
| 2026.09.16 | ₩31,035 | ₩31,060 | ₩30,995 | ₩31,001 | -0.11% | 2.7만 |
|---|
| 2026.09.15 | ₩31,019 | ₩31,035 | ₩30,981 | ₩30,996 | -0.07% | 10.7만 |
|---|
| 2026.09.14 | ₩31,074 | ₩31,088 | ₩31,021 | ₩31,027 | -0.15% | 6만 |
|---|
| 2026.09.11 | ₩31,075 | ₩31,115 | ₩31,048 | ₩31,056 | -0.06% | 9.9만 |
|---|
| 2026.09.10 | ₩31,008 | ₩31,129 | ₩31,008 | ₩31,031 | +0.07% | 13.1만 |
|---|
| 2026.09.09 | ₩31,196 | ₩31,249 | ₩31,115 | ₩31,129 | -0.21% | 5.8만 |
|---|
| 2026.09.08 | ₩31,182 | ₩31,236 | ₩31,157 | ₩31,162 | -0.06% | 5.7만 |
|---|
| 2026.09.04 | ₩31,182 | ₩31,222 | ₩31,182 | ₩31,189 | +0.02% | 5.1만 |
|---|
| 2026.09.03 | ₩31,236 | ₩31,236 | ₩31,169 | ₩31,209 | -0.09% | 5.9만 |
|---|
| 2026.09.02 | ₩31,249 | ₩31,257 | ₩31,182 | ₩31,209 | -0.13% | 7.2만 |
|---|
| 2026.09.01 | ₩31,263 | ₩31,310 | ₩31,209 | ₩31,216 | -0.15% | 19.9만 |
|---|
| 2026.08.31 | ₩31,263 | ₩31,263 | ₩31,229 | ₩31,256 | -0.02% | 5.4만 |
|---|
| 2026.08.28 | ₩31,276 | ₩31,303 | ₩31,236 | ₩31,256 | -0.06% | 9.1만 |
|---|
| 2026.08.27 | ₩31,303 | ₩31,316 | ₩31,169 | ₩31,271 | -0.10% | 7.4만 |
|---|
| 2026.08.26 | ₩31,303 | ₩31,303 | ₩31,263 | ₩31,289 | -0.04% | 1.3만 |
|---|
| 2026.08.25 | ₩31,343 | ₩31,356 | ₩31,303 | ₩31,350 | +0.02% | 5.2만 |
|---|
| 2026.08.24 | ₩31,328 | ₩31,328 | ₩31,276 | ₩31,327 | -0.00% | 1.5만 |
|---|
| 2026.08.21 | ₩31,403 | ₩31,450 | ₩31,330 | ₩31,437 | +0.11% | 15.4만 |
|---|
| 2026.08.20 | ₩31,397 | ₩31,450 | ₩31,370 | ₩31,394 | -0.01% | 2.8만 |
|---|
| 2026.08.19 | ₩31,437 | ₩31,437 | ₩31,397 | ₩31,407 | -0.09% | 9.2만 |
|---|
| 2026.08.18 | ₩31,397 | ₩31,410 | ₩31,330 | ₩31,363 | -0.11% | 7.4만 |
|---|
| 2026.08.17 | ₩31,398 | ₩31,423 | ₩31,356 | ₩31,383 | -0.05% | 3.6만 |
|---|
| 2026.08.14 | ₩31,450 | ₩31,450 | ₩31,383 | ₩31,397 | -0.17% | 4.8만 |
|---|
| 2026.08.13 | ₩31,423 | ₩31,423 | ₩31,397 | ₩31,417 | -0.02% | 2만 |
|---|
| 2026.08.12 | ₩31,410 | ₩31,423 | ₩31,383 | ₩31,407 | -0.01% | 4.7만 |
|---|
| 2026.08.11 | ₩31,370 | ₩31,423 | ₩31,363 | ₩31,417 | +0.15% | 4.2만 |
|---|
| 2026.08.10 | ₩31,397 | ₩31,397 | ₩31,344 | ₩31,377 | -0.06% | 2.7만 |
|---|
| 2026.08.07 | ₩31,356 | ₩31,397 | ₩31,343 | ₩31,370 | +0.04% | 9.2만 |
|---|
| 2026.08.06 | ₩31,303 | ₩31,330 | ₩31,303 | ₩31,316 | +0.04% | 2.8만 |
|---|
| 2026.08.05 | ₩31,316 | ₩31,316 | ₩31,277 | ₩31,284 | -0.10% | 3.7만 |
|---|
| 2026.08.04 | ₩31,340 | ₩31,354 | ₩31,316 | ₩31,323 | -0.06% | 4.2만 |
|---|
| 2026.08.03 | ₩31,263 | ₩31,289 | ₩31,263 | ₩31,283 | +0.06% | 11.8만 |
|---|
| 2026.07.31 | ₩31,263 | ₩31,263 | ₩31,222 | ₩31,263 | 0.00% | 2.5만 |
|---|
| 2026.07.30 | ₩31,249 | ₩31,289 | ₩31,209 | ₩31,243 | -0.02% | 4.4만 |
|---|
| 2026.07.29 | ₩31,303 | ₩31,330 | ₩31,263 | ₩31,269 | -0.11% | 5.1만 |
|---|
| 2026.07.28 | ₩31,209 | ₩31,343 | ₩31,209 | ₩31,308 | +0.32% | 16.8만 |
|---|
| 2026.07.27 | ₩31,249 | ₩31,249 | ₩31,209 | ₩31,243 | -0.02% | 6만 |
|---|
| 2026.07.24 | ₩31,155 | ₩31,196 | ₩31,149 | ₩31,189 | +0.11% | 5.1만 |
|---|
| 2026.07.23 | ₩31,222 | ₩31,236 | ₩31,115 | ₩31,172 | -0.16% | 8.4만 |
|---|
| 2026.07.22 | ₩31,330 | ₩31,330 | ₩31,289 | ₩31,296 | -0.11% | 4.1만 |
|---|
| 2026.07.21 | ₩31,410 | ₩31,410 | ₩31,303 | ₩31,350 | -0.19% | 9.2만 |
|---|
| 2026.07.20 | ₩31,356 | ₩31,356 | ₩31,303 | ₩31,310 | -0.15% | 5.6만 |
|---|
| 2026.07.17 | ₩31,450 | ₩31,450 | ₩31,370 | ₩31,410 | -0.13% | 9만 |
|---|
| 2026.07.16 | ₩31,437 | ₩31,450 | ₩31,410 | ₩31,429 | -0.03% | 2.6만 |
|---|
| 2026.07.15 | ₩31,410 | ₩31,531 | ₩31,403 | ₩31,432 | +0.07% | 6.4만 |
|---|
| 2026.07.14 | ₩31,410 | ₩31,410 | ₩31,397 | ₩31,403 | -0.02% | 2만 |
|---|
| 2026.07.13 | ₩31,370 | ₩31,383 | ₩31,343 | ₩31,377 | +0.02% | 4.6만 |
|---|
| 2026.07.10 | ₩31,343 | ₩31,383 | ₩31,336 | ₩31,363 | +0.06% | 4.7만 |
|---|
| 2026.07.09 | ₩31,423 | ₩31,464 | ₩31,374 | ₩31,391 | -0.10% | 5.5만 |
|---|
| 2026.07.08 | ₩31,437 | ₩31,437 | ₩31,410 | ₩31,418 | -0.06% | 2.6만 |
|---|
| 2026.07.07 | ₩31,490 | ₩31,490 | ₩31,444 | ₩31,444 | -0.15% | 3.1만 |
|---|
| 2026.07.06 | ₩31,490 | ₩31,490 | ₩31,464 | ₩31,484 | -0.02% | 2.3만 |
|---|
| 2026.07.02 | ₩31,477 | ₩31,504 | ₩31,456 | ₩31,457 | -0.06% | 8.7만 |
|---|
| 2026.07.01 | ₩31,437 | ₩31,457 | ₩31,430 | ₩31,444 | +0.02% | 5.5만 |
|---|
| 2026.06.30 | ₩31,383 | ₩31,423 | ₩31,383 | ₩31,410 | +0.09% | 2.6만 |
|---|
| 2026.06.29 | ₩31,423 | ₩31,437 | ₩31,397 | ₩31,417 | -0.02% | 3.1만 |
|---|
| 2026.06.26 | ₩31,423 | ₩31,437 | ₩31,383 | ₩31,419 | -0.01% | 3.6만 |
|---|
| 2026.06.25 | ₩31,397 | ₩31,423 | ₩31,383 | ₩31,390 | -0.02% | 3.8만 |
|---|
| 2026.06.24 | ₩31,383 | ₩31,383 | ₩31,330 | ₩31,377 | -0.02% | 15.3만 |
|---|
| 2026.06.23 | ₩31,410 | ₩31,423 | ₩31,390 | ₩31,401 | -0.03% | 8.4만 |
|---|
| 2026.06.22 | ₩31,464 | ₩31,464 | ₩31,403 | ₩31,403 | -0.19% | 4.3만 |
|---|
| 2026.06.18 | ₩31,504 | ₩31,517 | ₩31,477 | ₩31,490 | -0.04% | 7.5만 |
|---|
| 2026.06.17 | ₩31,437 | ₩31,477 | ₩31,437 | ₩31,444 | +0.02% | 3.2만 |
|---|
| 2026.06.16 | ₩31,423 | ₩31,464 | ₩31,403 | ₩31,432 | +0.03% | 4.4만 |
|---|
| 2026.06.15 | ₩31,356 | ₩31,410 | ₩31,356 | ₩31,390 | +0.11% | 6.3만 |
|---|
| 2026.06.12 | ₩31,370 | ₩31,370 | ₩31,316 | ₩31,350 | -0.06% | 7.1만 |
|---|
| 2026.06.11 | ₩31,397 | ₩31,437 | ₩31,383 | ₩31,430 | +0.11% | 4.9만 |
|---|
| 2026.06.10 | ₩31,410 | ₩31,410 | ₩31,343 | ₩31,366 | -0.14% | 3.8만 |
|---|
| 2026.06.09 | ₩31,370 | ₩31,397 | ₩31,343 | ₩31,377 | +0.02% | 3.4만 |
|---|
| 2026.06.08 | ₩31,410 | ₩31,410 | ₩31,356 | ₩31,383 | -0.09% | 9.6만 |
|---|
| 2026.06.05 | ₩31,303 | ₩31,343 | ₩31,263 | ₩31,336 | +0.11% | 2만 |
|---|
| 2026.06.04 | ₩31,370 | ₩31,370 | ₩31,343 | ₩31,350 | -0.06% | 3.8만 |
|---|
| 2026.06.03 | ₩31,370 | ₩31,410 | ₩31,276 | ₩31,390 | +0.06% | 11.2만 |
|---|
| 2026.06.02 | ₩31,397 | ₩31,437 | ₩31,370 | ₩31,378 | -0.06% | 5.2만 |
|---|
| 2026.06.01 | ₩31,330 | ₩31,397 | ₩31,310 | ₩31,378 | +0.15% | 7.8만 |
|---|
| 2026.05.29 | ₩31,356 | ₩31,383 | ₩31,336 | ₩31,350 | -0.02% | 4.4만 |
|---|
| 2026.05.28 | ₩31,330 | ₩31,377 | ₩31,330 | ₩31,363 | +0.11% | 7.9만 |
|---|
| 2026.05.27 | ₩31,315 | ₩31,504 | ₩31,292 | ₩31,330 | +0.05% | 5.9만 |
|---|
| 2026.05.26 | ₩31,330 | ₩31,343 | ₩31,310 | ₩31,323 | -0.02% | 9.1만 |
|---|
| 2026.05.22 | ₩31,249 | ₩31,397 | ₩31,216 | ₩31,269 | +0.06% | 10.7만 |
|---|
| 2026.05.21 | ₩31,236 | ₩31,263 | ₩31,202 | ₩31,243 | +0.02% | 8만 |
|---|
| 2026.05.20 | ₩31,222 | ₩31,330 | ₩31,201 | ₩31,256 | +0.11% | 5.6만 |
|---|
| 2026.05.19 | ₩31,249 | ₩31,249 | ₩31,196 | ₩31,216 | -0.11% | 10.1만 |
|---|
| 2026.05.18 | ₩31,303 | ₩31,316 | ₩31,276 | ₩31,289 | -0.04% | 3만 |
|---|
| 2026.05.15 | ₩31,356 | ₩31,356 | ₩31,330 | ₩31,336 | -0.06% | 3.1만 |
|---|
| 2026.05.14 | ₩31,410 | ₩31,437 | ₩31,390 | ₩31,397 | -0.04% | 5.5만 |
|---|
| 2026.05.13 | ₩31,410 | ₩31,422 | ₩31,397 | ₩31,403 | -0.02% | 6만 |
|---|
| 2026.05.12 | ₩31,437 | ₩31,437 | ₩31,356 | ₩31,356 | -0.26% | 5.1만 |
|---|
| 2026.05.11 | ₩31,490 | ₩31,490 | ₩31,410 | ₩31,410 | -0.26% | 4.6만 |
|---|
| 2026.05.08 | ₩31,464 | ₩31,464 | ₩31,410 | ₩31,410 | -0.17% | 3.1만 |
|---|
| 2026.05.07 | ₩31,477 | ₩31,477 | ₩31,410 | ₩31,430 | -0.15% | 6.4만 |
|---|
| 2026.05.06 | ₩31,450 | ₩31,450 | ₩31,410 | ₩31,419 | -0.10% | 3만 |
|---|
| 2026.05.05 | ₩31,423 | ₩31,437 | ₩31,409 | ₩31,417 | -0.02% | 8.7만 |
|---|
| 2026.05.04 | ₩31,423 | ₩31,437 | ₩31,397 | ₩31,410 | -0.04% | 5.3만 |
|---|
| 2026.05.01 | ₩31,410 | ₩31,477 | ₩31,410 | ₩31,430 | +0.06% | 3.6만 |
|---|
| 2026.04.30 | ₩31,423 | ₩31,437 | ₩31,397 | ₩31,403 | -0.06% | 3.9만 |
|---|
| 2026.04.29 | ₩31,410 | ₩31,430 | ₩31,356 | ₩31,415 | +0.02% | 5.5만 |
|---|
| 2026.04.28 | ₩31,410 | ₩31,450 | ₩31,397 | ₩31,410 | 0.00% | 5.6만 |
|---|
| 2026.04.27 | ₩31,410 | ₩31,423 | ₩31,397 | ₩31,403 | -0.02% | 2.1만 |
|---|
| 2026.04.24 | ₩31,410 | ₩31,423 | ₩31,397 | ₩31,417 | +0.02% | 2.7만 |
|---|
| 2026.04.23 | ₩31,383 | ₩31,410 | ₩31,383 | ₩31,390 | +0.02% | 4만 |
|---|
| 2026.04.22 | ₩31,397 | ₩31,397 | ₩31,363 | ₩31,397 | 0.00% | 7.5만 |
|---|
| 2026.04.21 | ₩31,383 | ₩31,437 | ₩31,383 | ₩31,417 | +0.11% | 5.7만 |
|---|
| 2026.04.20 | ₩31,423 | ₩31,464 | ₩31,414 | ₩31,437 | +0.04% | 8.7만 |
|---|
| 2026.04.17 | ₩31,490 | ₩31,517 | ₩31,490 | ₩31,501 | +0.03% | 2.9만 |
|---|
| 2026.04.16 | ₩31,477 | ₩31,497 | ₩31,450 | ₩31,477 | 0.00% | 2.6만 |
|---|
| 2026.04.15 | ₩31,490 | ₩31,490 | ₩31,450 | ₩31,484 | -0.02% | 4.1만 |
|---|
| 2026.04.14 | ₩31,531 | ₩31,531 | ₩31,477 | ₩31,504 | -0.08% | 4.1만 |
|---|
| 2026.04.13 | ₩31,517 | ₩31,517 | ₩31,477 | ₩31,497 | -0.06% | 4.7만 |
|---|
| 2026.04.10 | ₩31,490 | ₩31,490 | ₩31,464 | ₩31,484 | -0.02% | 3만 |
|---|
| 2026.04.09 | ₩31,477 | ₩31,484 | ₩31,450 | ₩31,457 | -0.06% | 3.3만 |
|---|
| 2026.04.08 | ₩31,571 | ₩31,571 | ₩31,450 | ₩31,457 | -0.36% | 3.4만 |
|---|
| 2026.04.07 | ₩31,423 | ₩31,423 | ₩31,370 | ₩31,403 | -0.06% | 7.6만 |
|---|
| 2026.04.06 | ₩31,410 | ₩31,410 | ₩31,370 | ₩31,377 | -0.11% | 6.1만 |
|---|
| 2026.04.02 | ₩31,490 | ₩31,490 | ₩31,356 | ₩31,414 | -0.24% | 11.2만 |
|---|
| 2026.04.01 | ₩31,370 | ₩31,423 | ₩31,330 | ₩31,403 | +0.11% | 7.3만 |
|---|
| 2026.03.31 | ₩31,356 | ₩31,377 | ₩31,343 | ₩31,350 | -0.02% | 4.6만 |
|---|
| 2026.03.30 | ₩31,330 | ₩31,356 | ₩31,316 | ₩31,336 | +0.02% | 4.3만 |
|---|
| 2026.03.27 | ₩31,330 | ₩31,343 | ₩31,289 | ₩31,323 | -0.02% | 8.8만 |
|---|
| 2026.03.26 | ₩31,343 | ₩31,383 | ₩31,330 | ₩31,330 | -0.04% | 3.1만 |
|---|
| 2026.03.25 | ₩31,356 | ₩31,370 | ₩31,336 | ₩31,362 | +0.02% | 2.2만 |
|---|
| 2026.03.24 | ₩31,383 | ₩31,397 | ₩31,343 | ₩31,346 | -0.12% | 2만 |
|---|
| 2026.03.23 | ₩31,383 | ₩31,423 | ₩31,343 | ₩31,415 | +0.10% | 3.5만 |
|---|
| 2026.03.20 | ₩31,524 | ₩31,531 | ₩31,450 | ₩31,468 | -0.18% | 1.8만 |
|---|
| 2026.03.19 | ₩31,531 | ₩31,557 | ₩31,531 | ₩31,544 | +0.04% | 1.8만 |
|---|
| 2026.03.18 | ₩31,598 | ₩31,598 | ₩31,557 | ₩31,571 | -0.08% | 3.8만 |
|---|
| 2026.03.17 | ₩31,584 | ₩31,611 | ₩31,584 | ₩31,591 | +0.02% | 3.2만 |
|---|
| 2026.03.16 | ₩31,618 | ₩31,618 | ₩31,517 | ₩31,582 | -0.11% | 3.8만 |
|---|
| 2026.03.13 | ₩31,531 | ₩31,598 | ₩31,531 | ₩31,576 | +0.14% | 5.3만 |
|---|
| 2026.03.12 | ₩31,571 | ₩31,578 | ₩31,517 | ₩31,544 | -0.08% | 1.7만 |
|---|
| 2026.03.11 | ₩31,611 | ₩31,651 | ₩31,578 | ₩31,578 | -0.11% | 5만 |
|---|
| 2026.03.10 | ₩31,638 | ₩31,643 | ₩31,618 | ₩31,624 | -0.04% | 2.2만 |
|---|
| 2026.03.09 | ₩31,638 | ₩31,665 | ₩31,600 | ₩31,645 | +0.02% | 6.3만 |
|---|
| 2026.03.06 | ₩31,611 | ₩31,624 | ₩31,611 | ₩31,618 | +0.02% | 3.8만 |
|---|
| 2026.03.05 | ₩31,584 | ₩31,638 | ₩31,584 | ₩31,620 | +0.11% | 2.9만 |
|---|
| 2026.03.04 | ₩31,611 | ₩31,678 | ₩31,584 | ₩31,631 | +0.06% | 6.4만 |
|---|
| 2026.03.03 | ₩31,638 | ₩31,651 | ₩31,618 | ₩31,643 | +0.02% | 9.1만 |
|---|
| 2026.03.02 | ₩31,714 | ₩31,714 | ₩31,671 | ₩31,698 | -0.05% | 6.2만 |
|---|
| 2026.02.27 | ₩31,745 | ₩31,745 | ₩31,705 | ₩31,725 | -0.06% | 5.7만 |
|---|
| 2026.02.26 | ₩31,705 | ₩31,745 | ₩31,705 | ₩31,726 | +0.07% | 2.9만 |
|---|
| 2026.02.25 | ₩31,705 | ₩31,718 | ₩31,697 | ₩31,698 | -0.02% | 2.7만 |
|---|
| 2026.02.24 | ₩31,705 | ₩31,718 | ₩31,685 | ₩31,694 | -0.03% | 5.2만 |
|---|
| 2026.02.23 | ₩31,691 | ₩31,691 | ₩31,651 | ₩31,659 | -0.10% | 6.4만 |
|---|
| 2026.02.20 | ₩31,758 | ₩31,758 | ₩31,732 | ₩31,740 | -0.06% | 5만 |
|---|
| 2026.02.19 | ₩31,745 | ₩31,752 | ₩31,718 | ₩31,752 | +0.02% | 4.3만 |
|---|
| 2026.02.18 | ₩31,718 | ₩31,732 | ₩31,705 | ₩31,718 | 0.00% | 5.4만 |
|---|
| 2026.02.17 | ₩31,758 | ₩31,758 | ₩31,712 | ₩31,732 | -0.08% | 5.8만 |
|---|
| 2026.02.13 | ₩31,718 | ₩31,745 | ₩31,705 | ₩31,728 | +0.03% | 6.8만 |
|---|
| 2026.02.12 | ₩31,705 | ₩31,732 | ₩31,691 | ₩31,722 | +0.05% | 10.1만 |
|---|
| 2026.02.11 | ₩31,691 | ₩31,718 | ₩31,651 | ₩31,689 | -0.01% | 10.3만 |
|---|
| 2026.02.10 | ₩31,678 | ₩31,705 | ₩31,678 | ₩31,687 | +0.03% | 6만 |
|---|
| 2026.02.09 | ₩31,665 | ₩31,678 | ₩31,651 | ₩31,678 | +0.04% | 6.8만 |
|---|
| 2026.02.06 | ₩31,665 | ₩31,665 | ₩31,624 | ₩31,645 | -0.06% | 4만 |
|---|
| 2026.02.05 | ₩31,651 | ₩31,678 | ₩31,584 | ₩31,658 | +0.02% | 4.9만 |
|---|
| 2026.02.04 | ₩31,624 | ₩31,638 | ₩31,598 | ₩31,618 | -0.02% | 2.9만 |
|---|
| 2026.02.03 | ₩31,611 | ₩31,624 | ₩31,584 | ₩31,604 | -0.02% | 3.3만 |
|---|
| 2026.02.02 | ₩31,611 | ₩31,611 | ₩31,571 | ₩31,598 | -0.04% | 5.4만 |
|---|
| 2026.01.30 | ₩31,584 | ₩31,611 | ₩31,584 | ₩31,604 | +0.06% | 5.6만 |
|---|
| 2026.01.29 | ₩31,598 | ₩31,638 | ₩31,557 | ₩31,571 | -0.08% | 6만 |
|---|
| 2026.01.28 | ₩31,571 | ₩31,584 | ₩31,544 | ₩31,557 | -0.04% | 2.2만 |
|---|
| 2026.01.27 | ₩31,584 | ₩31,584 | ₩31,544 | ₩31,560 | -0.08% | 4.6만 |
|---|
| 2026.01.26 | ₩31,611 | ₩31,611 | ₩31,544 | ₩31,557 | -0.17% | 4.1만 |
|---|
| 2026.01.23 | ₩31,544 | ₩31,571 | ₩31,544 | ₩31,557 | +0.04% | 3.5만 |
|---|
| 2026.01.22 | ₩31,557 | ₩31,584 | ₩31,531 | ₩31,551 | -0.02% | 4.4만 |
|---|
| 2026.01.21 | ₩31,531 | ₩31,571 | ₩31,517 | ₩31,559 | +0.09% | 3.7만 |
|---|
| 2026.01.20 | ₩31,557 | ₩31,557 | ₩31,504 | ₩31,524 | -0.11% | 3만 |
|---|
| 2026.01.16 | ₩31,611 | ₩31,651 | ₩31,598 | ₩31,638 | +0.08% | 7.2만 |
|---|
| 2026.01.15 | ₩31,611 | ₩31,624 | ₩31,603 | ₩31,624 | +0.04% | 1.7만 |
|---|
| 2026.01.14 | ₩31,607 | ₩31,624 | ₩31,598 | ₩31,604 | -0.01% | 8.2만 |
|---|
| 2026.01.13 | ₩31,584 | ₩31,598 | ₩31,544 | ₩31,584 | 0.00% | 7.2만 |
|---|
| 2026.01.12 | ₩31,571 | ₩31,611 | ₩31,571 | ₩31,584 | +0.04% | 14.5만 |
|---|
| 2026.01.09 | ₩31,584 | ₩31,598 | ₩31,557 | ₩31,578 | -0.02% | 4.5만 |
|---|
| 2026.01.08 | ₩31,571 | ₩31,571 | ₩31,531 | ₩31,557 | -0.04% | 7.7만 |
|---|
| 2026.01.07 | ₩31,544 | ₩31,584 | ₩31,544 | ₩31,571 | +0.08% | 3만 |
|---|
| 2026.01.06 | ₩31,544 | ₩31,557 | ₩31,437 | ₩31,544 | 0.00% | 11만 |
|---|
| 2026.01.05 | ₩31,517 | ₩31,531 | ₩31,490 | ₩31,531 | +0.04% | 3.9만 |
|---|
| 2026.01.02 | ₩31,477 | ₩31,531 | ₩31,477 | ₩31,504 | +0.09% | 7.1만 |
|---|
| 2025.12.31 | ₩31,490 | ₩31,517 | ₩31,477 | ₩31,490 | 0.00% | 5.6만 |
|---|
| 2025.12.30 | ₩31,437 | ₩31,464 | ₩31,423 | ₩31,444 | +0.02% | 8.7만 |
|---|
| 2025.12.29 | ₩31,450 | ₩31,470 | ₩31,437 | ₩31,450 | 0.00% | 6.4만 |
|---|
| 2025.12.26 | ₩31,450 | ₩31,490 | ₩31,410 | ₩31,437 | -0.04% | 19.7만 |
|---|
| 2025.12.24 | ₩31,437 | ₩31,464 | ₩31,430 | ₩31,464 | +0.09% | 2.7만 |
|---|
| 2025.12.23 | ₩31,423 | ₩31,457 | ₩31,370 | ₩31,437 | +0.04% | 8.6만 |
|---|
| 2025.12.22 | ₩31,437 | ₩31,450 | ₩31,410 | ₩31,444 | +0.02% | 11.1만 |
|---|
| 2025.12.19 | ₩31,490 | ₩31,490 | ₩31,464 | ₩31,476 | -0.05% | 11.8만 |
|---|
| 2025.12.18 | ₩31,504 | ₩31,517 | ₩31,450 | ₩31,464 | -0.13% | 11만 |
|---|
| 2025.12.17 | ₩31,477 | ₩31,490 | ₩31,437 | ₩31,464 | -0.04% | 14.4만 |
|---|
| 2025.12.16 | ₩31,464 | ₩31,477 | ₩31,450 | ₩31,450 | -0.04% | 3.2만 |
|---|
| 2025.12.15 | ₩31,470 | ₩31,470 | ₩31,410 | ₩31,450 | -0.06% | 7.2만 |
|---|
| 2025.12.12 | ₩31,450 | ₩31,464 | ₩31,430 | ₩31,453 | +0.01% | 6.2만 |
|---|
| 2025.12.11 | ₩31,477 | ₩31,477 | ₩31,383 | ₩31,452 | -0.08% | 2.7만 |
|---|
| 2025.12.10 | ₩31,464 | ₩31,470 | ₩31,423 | ₩31,444 | -0.06% | 2.9만 |
|---|
| 2025.12.09 | ₩31,437 | ₩31,460 | ₩31,403 | ₩31,430 | -0.02% | 4.9만 |
|---|
| 2025.12.08 | ₩31,444 | ₩31,444 | ₩31,370 | ₩31,430 | -0.04% | 5.4만 |
|---|
| 2025.12.05 | ₩31,437 | ₩31,437 | ₩31,397 | ₩31,419 | -0.06% | 5.3만 |
|---|
| 2025.12.04 | ₩31,450 | ₩31,450 | ₩31,383 | ₩31,437 | -0.04% | 8.4만 |
|---|
| 2025.12.03 | ₩31,450 | ₩31,464 | ₩31,423 | ₩31,444 | -0.02% | 2.6만 |
|---|
| 2025.12.02 | ₩31,418 | ₩31,450 | ₩31,410 | ₩31,444 | +0.08% | 14.5만 |
|---|
| 2025.12.01 | ₩31,464 | ₩31,464 | ₩31,370 | ₩31,423 | -0.13% | 2.6만 |
|---|
| 2025.11.28 | ₩31,464 | ₩31,477 | ₩31,446 | ₩31,457 | -0.02% | 1.3만 |
|---|
| 2025.11.26 | ₩31,437 | ₩31,464 | ₩31,410 | ₩31,444 | +0.02% | 2만 |
|---|
| 2025.11.25 | ₩31,423 | ₩31,448 | ₩31,410 | ₩31,423 | 0.00% | 2.1만 |
|---|
| 2025.11.24 | ₩31,410 | ₩31,437 | ₩31,397 | ₩31,423 | +0.04% | 2.4만 |
|---|
| 2025.11.21 | ₩31,477 | ₩31,504 | ₩31,450 | ₩31,477 | 0.00% | 2.5만 |
|---|
| 2025.11.20 | ₩31,468 | ₩31,477 | ₩31,437 | ₩31,450 | -0.06% | 7.7만 |
|---|
| 2025.11.19 | ₩31,557 | ₩31,557 | ₩31,410 | ₩31,423 | -0.42% | 3.3만 |
|---|
| 2025.11.18 | ₩31,437 | ₩31,477 | ₩31,423 | ₩31,450 | +0.04% | 4.4만 |
|---|
| 2025.11.17 | ₩31,442 | ₩31,450 | ₩31,423 | ₩31,423 | -0.06% | 2만 |
|---|
| 2025.11.14 | ₩31,450 | ₩31,464 | ₩31,423 | ₩31,437 | -0.04% | 3.7만 |
|---|
| 2025.11.13 | ₩31,437 | ₩31,437 | ₩31,397 | ₩31,437 | 0.00% | 3.9만 |
|---|
| 2025.11.12 | ₩31,464 | ₩31,464 | ₩31,410 | ₩31,423 | -0.13% | 4.7만 |
|---|
| 2025.11.11 | ₩31,397 | ₩31,437 | ₩31,370 | ₩31,423 | +0.09% | 18.5만 |
|---|
| 2025.11.10 | ₩31,370 | ₩31,383 | ₩31,356 | ₩31,363 | -0.02% | 2.8만 |
|---|
| 2025.11.07 | ₩31,356 | ₩31,397 | ₩31,343 | ₩31,343 | -0.04% | 2.8만 |
|---|
| 2025.11.06 | ₩31,356 | ₩31,397 | ₩31,276 | ₩31,316 | -0.13% | 7.9만 |
|---|
| 2025.11.05 | ₩31,343 | ₩31,343 | ₩31,263 | ₩31,303 | -0.13% | 3만 |
|---|
| 2025.11.04 | ₩31,289 | ₩31,356 | ₩31,289 | ₩31,330 | +0.13% | 5.4만 |
|---|
| 2025.11.03 | ₩31,307 | ₩31,330 | ₩31,276 | ₩31,296 | -0.03% | 1.2만 |
|---|
| 2025.10.31 | ₩31,330 | ₩31,343 | ₩31,289 | ₩31,323 | -0.02% | 3.3만 |
|---|
| 2025.10.30 | ₩31,303 | ₩31,370 | ₩31,276 | ₩31,276 | -0.09% | 2.4만 |
|---|
| 2025.10.29 | ₩31,303 | ₩31,343 | ₩31,263 | ₩31,296 | -0.02% | 2.7만 |
|---|
| 2025.10.28 | ₩31,356 | ₩31,356 | ₩31,289 | ₩31,316 | -0.13% | 1.4만 |
|---|
| 2025.10.27 | ₩31,343 | ₩31,343 | ₩31,289 | ₩31,323 | -0.06% | 1.4만 |
|---|
| 2025.10.24 | ₩31,370 | ₩31,379 | ₩31,316 | ₩31,316 | -0.17% | 1.4만 |
|---|
| 2025.10.23 | ₩31,323 | ₩31,343 | ₩31,289 | ₩31,316 | -0.02% | 2.9만 |
|---|
| 2025.10.22 | ₩31,343 | ₩31,383 | ₩31,289 | ₩31,316 | -0.09% | 4.1만 |
|---|
| 2025.10.21 | ₩31,470 | ₩31,470 | ₩31,303 | ₩31,316 | -0.49% | 16.9만 |
|---|
| 2025.10.20 | ₩31,450 | ₩31,477 | ₩31,423 | ₩31,437 | -0.04% | 1.5만 |
|---|
| 2025.10.17 | ₩31,517 | ₩31,517 | ₩31,477 | ₩31,490 | -0.09% | 1.5만 |
|---|
| 2025.10.16 | ₩31,464 | ₩31,504 | ₩31,450 | ₩31,477 | +0.04% | 3만 |
|---|
| 2025.10.15 | ₩31,490 | ₩31,490 | ₩31,356 | ₩31,450 | -0.13% | 6.6만 |
|---|
| 2025.10.14 | ₩31,531 | ₩31,531 | ₩31,397 | ₩31,464 | -0.21% | 2.4만 |
|---|
| 2025.10.13 | ₩31,504 | ₩31,504 | ₩31,450 | ₩31,497 | -0.02% | 8.6천 |
|---|
| 2025.10.10 | ₩31,468 | ₩31,490 | ₩31,410 | ₩31,464 | -0.01% | 1.1만 |
|---|