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 | ₩30,677 | ₩30,724 | ₩30,670 | ₩30,694 | +0.06% | 16.1만 |
| 2026.10.08 | ₩30,603 | ₩30,643 | ₩30,536 | ₩30,637 | +0.11% | 11.9만 |
| 2026.10.07 | ₩30,563 | ₩30,670 | ₩30,523 | ₩30,590 | +0.09% | 17.8만 |
| 2026.10.06 | ₩30,684 | ₩30,724 | ₩30,603 | ₩30,657 | -0.09% | 17.2만 |
| 2026.10.05 | ₩30,711 | ₩30,711 | ₩30,630 | ₩30,697 | -0.04% | 5.4만 |
| 2026.10.02 | ₩30,778 | ₩30,778 | ₩30,630 | ₩30,643 | -0.44% | 22.1만 |
| 2026.10.01 | ₩30,697 | ₩30,697 | ₩30,610 | ₩30,617 | -0.26% | 15.1만 |
| 2026.09.30 | ₩30,483 | ₩30,617 | ₩30,483 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩30,578 |
| +0.31% |
| 17.6만 |
| 2026.09.29 | ₩30,483 | ₩30,523 | ₩30,348 | ₩30,367 | -0.38% | 14.8만 |
|---|
| 2026.09.28 | ₩30,590 | ₩30,590 | ₩30,436 | ₩30,469 | -0.39% | 11.3만 |
|---|
| 2026.09.25 | ₩30,737 | ₩30,737 | ₩30,590 | ₩30,623 | -0.37% | 11.7만 |
|---|
| 2026.09.24 | ₩30,818 | ₩30,818 | ₩30,684 | ₩30,697 | -0.39% | 13.2만 |
|---|
| 2026.09.23 | ₩30,912 | ₩30,912 | ₩30,751 | ₩30,804 | -0.35% | 10.2만 |
|---|
| 2026.09.22 | ₩30,938 | ₩30,938 | ₩30,898 | ₩30,912 | -0.09% | 6.6만 |
|---|
| 2026.09.21 | ₩30,979 | ₩31,019 | ₩30,912 | ₩30,952 | -0.09% | 12.3만 |
|---|
| 2026.09.18 | ₩31,046 | ₩31,046 | ₩30,992 | ₩31,014 | -0.10% | 9.4만 |
|---|
| 2026.09.17 | ₩31,032 | ₩31,059 | ₩31,019 | ₩31,040 | +0.03% | 14.6만 |
|---|
| 2026.09.16 | ₩31,059 | ₩31,085 | ₩31,019 | ₩31,026 | -0.11% | 2.7만 |
|---|
| 2026.09.15 | ₩31,043 | ₩31,059 | ₩31,006 | ₩31,020 | -0.07% | 10.7만 |
|---|
| 2026.09.14 | ₩31,098 | ₩31,113 | ₩31,046 | ₩31,051 | -0.15% | 6만 |
|---|
| 2026.09.11 | ₩31,099 | ₩31,140 | ₩31,073 | ₩31,081 | -0.06% | 9.9만 |
|---|
| 2026.09.10 | ₩31,032 | ₩31,153 | ₩31,032 | ₩31,055 | +0.07% | 13.1만 |
|---|
| 2026.09.09 | ₩31,220 | ₩31,274 | ₩31,140 | ₩31,153 | -0.21% | 5.8만 |
|---|
| 2026.09.08 | ₩31,207 | ₩31,260 | ₩31,181 | ₩31,187 | -0.06% | 5.7만 |
|---|
| 2026.09.04 | ₩31,207 | ₩31,247 | ₩31,207 | ₩31,213 | +0.02% | 5.1만 |
|---|
| 2026.09.03 | ₩31,260 | ₩31,260 | ₩31,193 | ₩31,234 | -0.09% | 5.9만 |
|---|
| 2026.09.02 | ₩31,274 | ₩31,282 | ₩31,207 | ₩31,234 | -0.13% | 7.2만 |
|---|
| 2026.09.01 | ₩31,287 | ₩31,334 | ₩31,234 | ₩31,240 | -0.15% | 19.9만 |
|---|
| 2026.08.31 | ₩31,287 | ₩31,287 | ₩31,254 | ₩31,280 | -0.02% | 5.4만 |
|---|
| 2026.08.28 | ₩31,301 | ₩31,327 | ₩31,260 | ₩31,280 | -0.06% | 9.1만 |
|---|
| 2026.08.27 | ₩31,327 | ₩31,341 | ₩31,193 | ₩31,295 | -0.10% | 7.4만 |
|---|
| 2026.08.26 | ₩31,327 | ₩31,327 | ₩31,287 | ₩31,314 | -0.04% | 1.3만 |
|---|
| 2026.08.25 | ₩31,368 | ₩31,381 | ₩31,327 | ₩31,374 | +0.02% | 5.2만 |
|---|
| 2026.08.24 | ₩31,353 | ₩31,353 | ₩31,301 | ₩31,352 | -0.00% | 1.5만 |
|---|
| 2026.08.21 | ₩31,428 | ₩31,475 | ₩31,354 | ₩31,462 | +0.11% | 15.4만 |
|---|
| 2026.08.20 | ₩31,421 | ₩31,475 | ₩31,394 | ₩31,419 | -0.01% | 2.8만 |
|---|
| 2026.08.19 | ₩31,462 | ₩31,462 | ₩31,421 | ₩31,432 | -0.09% | 9.2만 |
|---|
| 2026.08.18 | ₩31,421 | ₩31,435 | ₩31,354 | ₩31,388 | -0.11% | 7.4만 |
|---|
| 2026.08.17 | ₩31,423 | ₩31,448 | ₩31,381 | ₩31,408 | -0.05% | 3.6만 |
|---|
| 2026.08.14 | ₩31,475 | ₩31,475 | ₩31,408 | ₩31,421 | -0.17% | 4.8만 |
|---|
| 2026.08.13 | ₩31,448 | ₩31,448 | ₩31,421 | ₩31,441 | -0.02% | 2만 |
|---|
| 2026.08.12 | ₩31,435 | ₩31,448 | ₩31,408 | ₩31,432 | -0.01% | 4.7만 |
|---|
| 2026.08.11 | ₩31,394 | ₩31,448 | ₩31,388 | ₩31,441 | +0.15% | 4.2만 |
|---|
| 2026.08.10 | ₩31,421 | ₩31,421 | ₩31,369 | ₩31,401 | -0.06% | 2.7만 |
|---|
| 2026.08.07 | ₩31,381 | ₩31,421 | ₩31,368 | ₩31,394 | +0.04% | 9.2만 |
|---|
| 2026.08.06 | ₩31,327 | ₩31,354 | ₩31,327 | ₩31,341 | +0.04% | 2.8만 |
|---|
| 2026.08.05 | ₩31,341 | ₩31,341 | ₩31,302 | ₩31,309 | -0.10% | 3.7만 |
|---|
| 2026.08.04 | ₩31,365 | ₩31,378 | ₩31,341 | ₩31,348 | -0.06% | 4.2만 |
|---|
| 2026.08.03 | ₩31,287 | ₩31,314 | ₩31,287 | ₩31,307 | +0.06% | 11.8만 |
|---|
| 2026.07.31 | ₩31,287 | ₩31,287 | ₩31,247 | ₩31,287 | 0.00% | 2.5만 |
|---|
| 2026.07.30 | ₩31,274 | ₩31,314 | ₩31,234 | ₩31,267 | -0.02% | 4.4만 |
|---|
| 2026.07.29 | ₩31,327 | ₩31,354 | ₩31,287 | ₩31,294 | -0.11% | 5.1만 |
|---|
| 2026.07.28 | ₩31,234 | ₩31,368 | ₩31,234 | ₩31,333 | +0.32% | 16.8만 |
|---|
| 2026.07.27 | ₩31,274 | ₩31,274 | ₩31,234 | ₩31,267 | -0.02% | 6만 |
|---|
| 2026.07.24 | ₩31,180 | ₩31,220 | ₩31,173 | ₩31,213 | +0.11% | 5.1만 |
|---|
| 2026.07.23 | ₩31,247 | ₩31,260 | ₩31,140 | ₩31,196 | -0.16% | 8.4만 |
|---|
| 2026.07.22 | ₩31,354 | ₩31,354 | ₩31,314 | ₩31,321 | -0.11% | 4.1만 |
|---|
| 2026.07.21 | ₩31,435 | ₩31,435 | ₩31,327 | ₩31,374 | -0.19% | 9.2만 |
|---|
| 2026.07.20 | ₩31,381 | ₩31,381 | ₩31,327 | ₩31,334 | -0.15% | 5.6만 |
|---|
| 2026.07.17 | ₩31,475 | ₩31,475 | ₩31,394 | ₩31,435 | -0.13% | 9만 |
|---|
| 2026.07.16 | ₩31,462 | ₩31,475 | ₩31,435 | ₩31,453 | -0.03% | 2.6만 |
|---|
| 2026.07.15 | ₩31,435 | ₩31,555 | ₩31,428 | ₩31,456 | +0.07% | 6.4만 |
|---|
| 2026.07.14 | ₩31,435 | ₩31,435 | ₩31,421 | ₩31,428 | -0.02% | 2만 |
|---|
| 2026.07.13 | ₩31,394 | ₩31,408 | ₩31,368 | ₩31,401 | +0.02% | 4.6만 |
|---|
| 2026.07.10 | ₩31,368 | ₩31,408 | ₩31,361 | ₩31,388 | +0.06% | 4.7만 |
|---|
| 2026.07.09 | ₩31,448 | ₩31,488 | ₩31,398 | ₩31,416 | -0.10% | 5.5만 |
|---|
| 2026.07.08 | ₩31,462 | ₩31,462 | ₩31,435 | ₩31,443 | -0.06% | 2.6만 |
|---|
| 2026.07.07 | ₩31,515 | ₩31,515 | ₩31,468 | ₩31,468 | -0.15% | 3.1만 |
|---|
| 2026.07.06 | ₩31,515 | ₩31,515 | ₩31,488 | ₩31,508 | -0.02% | 2.3만 |
|---|
| 2026.07.02 | ₩31,502 | ₩31,529 | ₩31,480 | ₩31,482 | -0.06% | 8.7만 |
|---|
| 2026.07.01 | ₩31,462 | ₩31,482 | ₩31,455 | ₩31,468 | +0.02% | 5.5만 |
|---|
| 2026.06.30 | ₩31,408 | ₩31,448 | ₩31,408 | ₩31,435 | +0.09% | 2.6만 |
|---|
| 2026.06.29 | ₩31,448 | ₩31,462 | ₩31,421 | ₩31,441 | -0.02% | 3.1만 |
|---|
| 2026.06.26 | ₩31,448 | ₩31,462 | ₩31,408 | ₩31,444 | -0.01% | 3.6만 |
|---|
| 2026.06.25 | ₩31,421 | ₩31,448 | ₩31,408 | ₩31,415 | -0.02% | 3.8만 |
|---|
| 2026.06.24 | ₩31,408 | ₩31,408 | ₩31,354 | ₩31,401 | -0.02% | 15.3만 |
|---|
| 2026.06.23 | ₩31,435 | ₩31,448 | ₩31,415 | ₩31,425 | -0.03% | 8.4만 |
|---|
| 2026.06.22 | ₩31,488 | ₩31,488 | ₩31,428 | ₩31,428 | -0.19% | 4.3만 |
|---|
| 2026.06.18 | ₩31,529 | ₩31,542 | ₩31,502 | ₩31,515 | -0.04% | 7.5만 |
|---|
| 2026.06.17 | ₩31,462 | ₩31,502 | ₩31,462 | ₩31,468 | +0.02% | 3.2만 |
|---|
| 2026.06.16 | ₩31,448 | ₩31,488 | ₩31,428 | ₩31,456 | +0.03% | 4.4만 |
|---|
| 2026.06.15 | ₩31,381 | ₩31,435 | ₩31,381 | ₩31,415 | +0.11% | 6.3만 |
|---|
| 2026.06.12 | ₩31,394 | ₩31,394 | ₩31,341 | ₩31,374 | -0.06% | 7.1만 |
|---|
| 2026.06.11 | ₩31,421 | ₩31,462 | ₩31,408 | ₩31,455 | +0.11% | 4.9만 |
|---|
| 2026.06.10 | ₩31,435 | ₩31,435 | ₩31,368 | ₩31,390 | -0.14% | 3.8만 |
|---|
| 2026.06.09 | ₩31,394 | ₩31,421 | ₩31,368 | ₩31,401 | +0.02% | 3.4만 |
|---|
| 2026.06.08 | ₩31,435 | ₩31,435 | ₩31,381 | ₩31,408 | -0.09% | 9.6만 |
|---|
| 2026.06.05 | ₩31,327 | ₩31,368 | ₩31,287 | ₩31,361 | +0.11% | 2만 |
|---|
| 2026.06.04 | ₩31,394 | ₩31,394 | ₩31,368 | ₩31,374 | -0.06% | 3.8만 |
|---|
| 2026.06.03 | ₩31,394 | ₩31,435 | ₩31,301 | ₩31,415 | +0.06% | 11.2만 |
|---|
| 2026.06.02 | ₩31,421 | ₩31,462 | ₩31,394 | ₩31,402 | -0.06% | 5.2만 |
|---|
| 2026.06.01 | ₩31,354 | ₩31,421 | ₩31,334 | ₩31,402 | +0.15% | 7.8만 |
|---|
| 2026.05.29 | ₩31,381 | ₩31,408 | ₩31,361 | ₩31,374 | -0.02% | 4.4만 |
|---|
| 2026.05.28 | ₩31,354 | ₩31,401 | ₩31,354 | ₩31,388 | +0.11% | 7.9만 |
|---|
| 2026.05.27 | ₩31,339 | ₩31,529 | ₩31,317 | ₩31,354 | +0.05% | 5.9만 |
|---|
| 2026.05.26 | ₩31,354 | ₩31,368 | ₩31,334 | ₩31,348 | -0.02% | 9.1만 |
|---|
| 2026.05.22 | ₩31,274 | ₩31,421 | ₩31,240 | ₩31,294 | +0.06% | 10.7만 |
|---|
| 2026.05.21 | ₩31,260 | ₩31,287 | ₩31,227 | ₩31,267 | +0.02% | 8만 |
|---|
| 2026.05.20 | ₩31,247 | ₩31,354 | ₩31,225 | ₩31,280 | +0.11% | 5.6만 |
|---|
| 2026.05.19 | ₩31,274 | ₩31,274 | ₩31,220 | ₩31,240 | -0.11% | 10.1만 |
|---|
| 2026.05.18 | ₩31,327 | ₩31,341 | ₩31,301 | ₩31,314 | -0.04% | 3만 |
|---|
| 2026.05.15 | ₩31,381 | ₩31,381 | ₩31,354 | ₩31,361 | -0.06% | 3.1만 |
|---|
| 2026.05.14 | ₩31,435 | ₩31,462 | ₩31,415 | ₩31,421 | -0.04% | 5.5만 |
|---|
| 2026.05.13 | ₩31,435 | ₩31,447 | ₩31,421 | ₩31,428 | -0.02% | 6만 |
|---|
| 2026.05.12 | ₩31,462 | ₩31,462 | ₩31,381 | ₩31,381 | -0.26% | 5.1만 |
|---|
| 2026.05.11 | ₩31,515 | ₩31,515 | ₩31,435 | ₩31,435 | -0.26% | 4.6만 |
|---|
| 2026.05.08 | ₩31,488 | ₩31,488 | ₩31,435 | ₩31,435 | -0.17% | 3.1만 |
|---|
| 2026.05.07 | ₩31,502 | ₩31,502 | ₩31,435 | ₩31,455 | -0.15% | 6.4만 |
|---|
| 2026.05.06 | ₩31,475 | ₩31,475 | ₩31,435 | ₩31,444 | -0.10% | 3만 |
|---|
| 2026.05.05 | ₩31,448 | ₩31,462 | ₩31,433 | ₩31,441 | -0.02% | 8.7만 |
|---|
| 2026.05.04 | ₩31,448 | ₩31,462 | ₩31,421 | ₩31,435 | -0.04% | 5.3만 |
|---|
| 2026.05.01 | ₩31,435 | ₩31,502 | ₩31,435 | ₩31,455 | +0.06% | 3.6만 |
|---|
| 2026.04.30 | ₩31,448 | ₩31,462 | ₩31,421 | ₩31,428 | -0.06% | 3.9만 |
|---|
| 2026.04.29 | ₩31,435 | ₩31,455 | ₩31,381 | ₩31,440 | +0.02% | 5.5만 |
|---|
| 2026.04.28 | ₩31,435 | ₩31,475 | ₩31,421 | ₩31,435 | 0.00% | 5.6만 |
|---|
| 2026.04.27 | ₩31,435 | ₩31,448 | ₩31,421 | ₩31,428 | -0.02% | 2.1만 |
|---|
| 2026.04.24 | ₩31,435 | ₩31,448 | ₩31,421 | ₩31,441 | +0.02% | 2.7만 |
|---|
| 2026.04.23 | ₩31,408 | ₩31,435 | ₩31,408 | ₩31,415 | +0.02% | 4만 |
|---|
| 2026.04.22 | ₩31,421 | ₩31,421 | ₩31,388 | ₩31,421 | 0.00% | 7.5만 |
|---|
| 2026.04.21 | ₩31,408 | ₩31,462 | ₩31,408 | ₩31,441 | +0.11% | 5.7만 |
|---|
| 2026.04.20 | ₩31,448 | ₩31,488 | ₩31,439 | ₩31,462 | +0.04% | 8.7만 |
|---|
| 2026.04.17 | ₩31,515 | ₩31,542 | ₩31,515 | ₩31,526 | +0.03% | 2.9만 |
|---|
| 2026.04.16 | ₩31,502 | ₩31,522 | ₩31,475 | ₩31,502 | 0.00% | 2.6만 |
|---|
| 2026.04.15 | ₩31,515 | ₩31,515 | ₩31,475 | ₩31,508 | -0.02% | 4.1만 |
|---|
| 2026.04.14 | ₩31,555 | ₩31,555 | ₩31,502 | ₩31,529 | -0.08% | 4.1만 |
|---|
| 2026.04.13 | ₩31,542 | ₩31,542 | ₩31,502 | ₩31,522 | -0.06% | 4.7만 |
|---|
| 2026.04.10 | ₩31,515 | ₩31,515 | ₩31,488 | ₩31,508 | -0.02% | 3만 |
|---|
| 2026.04.09 | ₩31,502 | ₩31,508 | ₩31,475 | ₩31,482 | -0.06% | 3.3만 |
|---|
| 2026.04.08 | ₩31,596 | ₩31,596 | ₩31,475 | ₩31,482 | -0.36% | 3.4만 |
|---|
| 2026.04.07 | ₩31,448 | ₩31,448 | ₩31,394 | ₩31,428 | -0.06% | 7.6만 |
|---|
| 2026.04.06 | ₩31,435 | ₩31,435 | ₩31,394 | ₩31,401 | -0.11% | 6.1만 |
|---|
| 2026.04.02 | ₩31,515 | ₩31,515 | ₩31,381 | ₩31,439 | -0.24% | 11.2만 |
|---|
| 2026.04.01 | ₩31,394 | ₩31,448 | ₩31,354 | ₩31,428 | +0.11% | 7.3만 |
|---|
| 2026.03.31 | ₩31,381 | ₩31,401 | ₩31,368 | ₩31,374 | -0.02% | 4.6만 |
|---|
| 2026.03.30 | ₩31,354 | ₩31,381 | ₩31,341 | ₩31,361 | +0.02% | 4.3만 |
|---|
| 2026.03.27 | ₩31,354 | ₩31,368 | ₩31,314 | ₩31,348 | -0.02% | 8.8만 |
|---|
| 2026.03.26 | ₩31,368 | ₩31,408 | ₩31,354 | ₩31,354 | -0.04% | 3.1만 |
|---|
| 2026.03.25 | ₩31,381 | ₩31,394 | ₩31,361 | ₩31,386 | +0.02% | 2.2만 |
|---|
| 2026.03.24 | ₩31,408 | ₩31,421 | ₩31,368 | ₩31,370 | -0.12% | 2만 |
|---|
| 2026.03.23 | ₩31,408 | ₩31,448 | ₩31,368 | ₩31,440 | +0.10% | 3.5만 |
|---|
| 2026.03.20 | ₩31,549 | ₩31,555 | ₩31,475 | ₩31,492 | -0.18% | 1.8만 |
|---|
| 2026.03.19 | ₩31,555 | ₩31,582 | ₩31,555 | ₩31,569 | +0.04% | 1.8만 |
|---|
| 2026.03.18 | ₩31,622 | ₩31,622 | ₩31,582 | ₩31,596 | -0.08% | 3.8만 |
|---|
| 2026.03.17 | ₩31,609 | ₩31,636 | ₩31,609 | ₩31,616 | +0.02% | 3.2만 |
|---|
| 2026.03.16 | ₩31,643 | ₩31,643 | ₩31,542 | ₩31,606 | -0.11% | 3.8만 |
|---|
| 2026.03.13 | ₩31,555 | ₩31,622 | ₩31,555 | ₩31,601 | +0.14% | 5.3만 |
|---|
| 2026.03.12 | ₩31,596 | ₩31,602 | ₩31,542 | ₩31,569 | -0.08% | 1.7만 |
|---|
| 2026.03.11 | ₩31,636 | ₩31,676 | ₩31,602 | ₩31,602 | -0.11% | 5만 |
|---|
| 2026.03.10 | ₩31,663 | ₩31,668 | ₩31,643 | ₩31,649 | -0.04% | 2.2만 |
|---|
| 2026.03.09 | ₩31,663 | ₩31,689 | ₩31,625 | ₩31,669 | +0.02% | 6.3만 |
|---|
| 2026.03.06 | ₩31,636 | ₩31,649 | ₩31,636 | ₩31,643 | +0.02% | 3.8만 |
|---|
| 2026.03.05 | ₩31,609 | ₩31,663 | ₩31,609 | ₩31,645 | +0.11% | 2.9만 |
|---|
| 2026.03.04 | ₩31,636 | ₩31,703 | ₩31,609 | ₩31,656 | +0.06% | 6.4만 |
|---|
| 2026.03.03 | ₩31,663 | ₩31,676 | ₩31,643 | ₩31,668 | +0.02% | 9.1만 |
|---|
| 2026.03.02 | ₩31,739 | ₩31,739 | ₩31,696 | ₩31,723 | -0.05% | 6.2만 |
|---|
| 2026.02.27 | ₩31,770 | ₩31,770 | ₩31,730 | ₩31,750 | -0.06% | 5.7만 |
|---|
| 2026.02.26 | ₩31,730 | ₩31,770 | ₩31,730 | ₩31,751 | +0.07% | 2.9만 |
|---|
| 2026.02.25 | ₩31,730 | ₩31,743 | ₩31,722 | ₩31,723 | -0.02% | 2.7만 |
|---|
| 2026.02.24 | ₩31,730 | ₩31,743 | ₩31,710 | ₩31,719 | -0.03% | 5.2만 |
|---|
| 2026.02.23 | ₩31,716 | ₩31,716 | ₩31,676 | ₩31,684 | -0.10% | 6.4만 |
|---|
| 2026.02.20 | ₩31,783 | ₩31,783 | ₩31,757 | ₩31,765 | -0.06% | 5만 |
|---|
| 2026.02.19 | ₩31,770 | ₩31,777 | ₩31,743 | ₩31,777 | +0.02% | 4.3만 |
|---|
| 2026.02.18 | ₩31,743 | ₩31,757 | ₩31,730 | ₩31,743 | 0.00% | 5.4만 |
|---|
| 2026.02.17 | ₩31,783 | ₩31,783 | ₩31,736 | ₩31,757 | -0.08% | 5.8만 |
|---|
| 2026.02.13 | ₩31,743 | ₩31,770 | ₩31,730 | ₩31,753 | +0.03% | 6.8만 |
|---|
| 2026.02.12 | ₩31,730 | ₩31,757 | ₩31,716 | ₩31,747 | +0.05% | 10.1만 |
|---|
| 2026.02.11 | ₩31,716 | ₩31,743 | ₩31,676 | ₩31,714 | -0.01% | 10.3만 |
|---|
| 2026.02.10 | ₩31,703 | ₩31,730 | ₩31,703 | ₩31,712 | +0.03% | 6만 |
|---|
| 2026.02.09 | ₩31,689 | ₩31,703 | ₩31,676 | ₩31,703 | +0.04% | 6.8만 |
|---|
| 2026.02.06 | ₩31,689 | ₩31,689 | ₩31,649 | ₩31,669 | -0.06% | 4만 |
|---|
| 2026.02.05 | ₩31,676 | ₩31,703 | ₩31,609 | ₩31,683 | +0.02% | 4.9만 |
|---|
| 2026.02.04 | ₩31,649 | ₩31,663 | ₩31,622 | ₩31,643 | -0.02% | 2.9만 |
|---|
| 2026.02.03 | ₩31,636 | ₩31,649 | ₩31,609 | ₩31,629 | -0.02% | 3.3만 |
|---|
| 2026.02.02 | ₩31,636 | ₩31,636 | ₩31,596 | ₩31,622 | -0.04% | 5.4만 |
|---|
| 2026.01.30 | ₩31,609 | ₩31,636 | ₩31,609 | ₩31,629 | +0.06% | 5.6만 |
|---|
| 2026.01.29 | ₩31,622 | ₩31,663 | ₩31,582 | ₩31,596 | -0.08% | 6만 |
|---|
| 2026.01.28 | ₩31,596 | ₩31,609 | ₩31,569 | ₩31,582 | -0.04% | 2.2만 |
|---|
| 2026.01.27 | ₩31,609 | ₩31,609 | ₩31,569 | ₩31,585 | -0.08% | 4.6만 |
|---|
| 2026.01.26 | ₩31,636 | ₩31,636 | ₩31,569 | ₩31,582 | -0.17% | 4.1만 |
|---|
| 2026.01.23 | ₩31,569 | ₩31,596 | ₩31,569 | ₩31,582 | +0.04% | 3.5만 |
|---|
| 2026.01.22 | ₩31,582 | ₩31,609 | ₩31,555 | ₩31,575 | -0.02% | 4.4만 |
|---|
| 2026.01.21 | ₩31,555 | ₩31,596 | ₩31,542 | ₩31,584 | +0.09% | 3.7만 |
|---|
| 2026.01.20 | ₩31,582 | ₩31,582 | ₩31,529 | ₩31,549 | -0.11% | 3만 |
|---|
| 2026.01.16 | ₩31,636 | ₩31,676 | ₩31,622 | ₩31,663 | +0.08% | 7.2만 |
|---|
| 2026.01.15 | ₩31,636 | ₩31,649 | ₩31,628 | ₩31,649 | +0.04% | 1.7만 |
|---|
| 2026.01.14 | ₩31,632 | ₩31,649 | ₩31,622 | ₩31,629 | -0.01% | 8.2만 |
|---|
| 2026.01.13 | ₩31,609 | ₩31,622 | ₩31,569 | ₩31,609 | 0.00% | 7.2만 |
|---|
| 2026.01.12 | ₩31,596 | ₩31,636 | ₩31,596 | ₩31,609 | +0.04% | 14.5만 |
|---|
| 2026.01.09 | ₩31,609 | ₩31,622 | ₩31,582 | ₩31,602 | -0.02% | 4.5만 |
|---|
| 2026.01.08 | ₩31,596 | ₩31,596 | ₩31,555 | ₩31,582 | -0.04% | 7.7만 |
|---|
| 2026.01.07 | ₩31,569 | ₩31,609 | ₩31,569 | ₩31,596 | +0.08% | 3만 |
|---|
| 2026.01.06 | ₩31,569 | ₩31,582 | ₩31,462 | ₩31,569 | 0.00% | 11만 |
|---|
| 2026.01.05 | ₩31,542 | ₩31,555 | ₩31,515 | ₩31,555 | +0.04% | 3.9만 |
|---|
| 2026.01.02 | ₩31,502 | ₩31,555 | ₩31,502 | ₩31,529 | +0.09% | 7.1만 |
|---|
| 2025.12.31 | ₩31,515 | ₩31,542 | ₩31,502 | ₩31,515 | 0.00% | 5.6만 |
|---|
| 2025.12.30 | ₩31,462 | ₩31,488 | ₩31,448 | ₩31,468 | +0.02% | 8.7만 |
|---|
| 2025.12.29 | ₩31,475 | ₩31,495 | ₩31,462 | ₩31,475 | 0.00% | 6.4만 |
|---|
| 2025.12.26 | ₩31,475 | ₩31,515 | ₩31,435 | ₩31,462 | -0.04% | 19.7만 |
|---|
| 2025.12.24 | ₩31,462 | ₩31,488 | ₩31,455 | ₩31,488 | +0.09% | 2.7만 |
|---|
| 2025.12.23 | ₩31,448 | ₩31,482 | ₩31,394 | ₩31,462 | +0.04% | 8.6만 |
|---|
| 2025.12.22 | ₩31,462 | ₩31,475 | ₩31,435 | ₩31,468 | +0.02% | 11.1만 |
|---|
| 2025.12.19 | ₩31,515 | ₩31,515 | ₩31,488 | ₩31,500 | -0.05% | 11.8만 |
|---|
| 2025.12.18 | ₩31,529 | ₩31,542 | ₩31,475 | ₩31,488 | -0.13% | 11만 |
|---|
| 2025.12.17 | ₩31,502 | ₩31,515 | ₩31,462 | ₩31,488 | -0.04% | 14.4만 |
|---|
| 2025.12.16 | ₩31,488 | ₩31,502 | ₩31,475 | ₩31,475 | -0.04% | 3.2만 |
|---|
| 2025.12.15 | ₩31,495 | ₩31,495 | ₩31,435 | ₩31,475 | -0.06% | 7.2만 |
|---|
| 2025.12.12 | ₩31,475 | ₩31,488 | ₩31,455 | ₩31,478 | +0.01% | 6.2만 |
|---|
| 2025.12.11 | ₩31,502 | ₩31,502 | ₩31,408 | ₩31,476 | -0.08% | 2.7만 |
|---|
| 2025.12.10 | ₩31,488 | ₩31,495 | ₩31,448 | ₩31,468 | -0.06% | 2.9만 |
|---|
| 2025.12.09 | ₩31,462 | ₩31,484 | ₩31,428 | ₩31,455 | -0.02% | 4.9만 |
|---|
| 2025.12.08 | ₩31,468 | ₩31,468 | ₩31,394 | ₩31,455 | -0.04% | 5.4만 |
|---|
| 2025.12.05 | ₩31,462 | ₩31,462 | ₩31,421 | ₩31,444 | -0.06% | 5.3만 |
|---|
| 2025.12.04 | ₩31,475 | ₩31,475 | ₩31,408 | ₩31,462 | -0.04% | 8.4만 |
|---|
| 2025.12.03 | ₩31,475 | ₩31,488 | ₩31,448 | ₩31,468 | -0.02% | 2.6만 |
|---|
| 2025.12.02 | ₩31,443 | ₩31,475 | ₩31,435 | ₩31,468 | +0.08% | 14.5만 |
|---|
| 2025.12.01 | ₩31,488 | ₩31,488 | ₩31,394 | ₩31,448 | -0.13% | 2.6만 |
|---|
| 2025.11.28 | ₩31,488 | ₩31,502 | ₩31,471 | ₩31,482 | -0.02% | 1.3만 |
|---|
| 2025.11.26 | ₩31,462 | ₩31,488 | ₩31,435 | ₩31,468 | +0.02% | 2만 |
|---|
| 2025.11.25 | ₩31,448 | ₩31,472 | ₩31,435 | ₩31,448 | 0.00% | 2.1만 |
|---|
| 2025.11.24 | ₩31,435 | ₩31,462 | ₩31,421 | ₩31,448 | +0.04% | 2.4만 |
|---|
| 2025.11.21 | ₩31,502 | ₩31,529 | ₩31,475 | ₩31,502 | 0.00% | 2.5만 |
|---|
| 2025.11.20 | ₩31,492 | ₩31,502 | ₩31,462 | ₩31,475 | -0.06% | 7.7만 |
|---|
| 2025.11.19 | ₩31,582 | ₩31,582 | ₩31,435 | ₩31,448 | -0.42% | 3.3만 |
|---|
| 2025.11.18 | ₩31,462 | ₩31,502 | ₩31,448 | ₩31,475 | +0.04% | 4.4만 |
|---|
| 2025.11.17 | ₩31,467 | ₩31,475 | ₩31,448 | ₩31,448 | -0.06% | 2만 |
|---|
| 2025.11.14 | ₩31,475 | ₩31,488 | ₩31,448 | ₩31,462 | -0.04% | 3.7만 |
|---|
| 2025.11.13 | ₩31,462 | ₩31,462 | ₩31,421 | ₩31,462 | 0.00% | 3.9만 |
|---|
| 2025.11.12 | ₩31,488 | ₩31,488 | ₩31,435 | ₩31,448 | -0.13% | 4.7만 |
|---|
| 2025.11.11 | ₩31,421 | ₩31,462 | ₩31,394 | ₩31,448 | +0.09% | 18.5만 |
|---|
| 2025.11.10 | ₩31,394 | ₩31,408 | ₩31,381 | ₩31,388 | -0.02% | 2.8만 |
|---|
| 2025.11.07 | ₩31,381 | ₩31,421 | ₩31,368 | ₩31,368 | -0.04% | 2.8만 |
|---|
| 2025.11.06 | ₩31,381 | ₩31,421 | ₩31,301 | ₩31,341 | -0.13% | 7.9만 |
|---|
| 2025.11.05 | ₩31,368 | ₩31,368 | ₩31,287 | ₩31,327 | -0.13% | 3만 |
|---|
| 2025.11.04 | ₩31,314 | ₩31,381 | ₩31,314 | ₩31,354 | +0.13% | 5.4만 |
|---|
| 2025.11.03 | ₩31,331 | ₩31,354 | ₩31,301 | ₩31,321 | -0.03% | 1.2만 |
|---|
| 2025.10.31 | ₩31,354 | ₩31,368 | ₩31,314 | ₩31,348 | -0.02% | 3.3만 |
|---|
| 2025.10.30 | ₩31,327 | ₩31,394 | ₩31,301 | ₩31,301 | -0.09% | 2.4만 |
|---|
| 2025.10.29 | ₩31,327 | ₩31,368 | ₩31,287 | ₩31,321 | -0.02% | 2.7만 |
|---|
| 2025.10.28 | ₩31,381 | ₩31,381 | ₩31,314 | ₩31,341 | -0.13% | 1.4만 |
|---|
| 2025.10.27 | ₩31,368 | ₩31,368 | ₩31,314 | ₩31,348 | -0.06% | 1.4만 |
|---|
| 2025.10.24 | ₩31,394 | ₩31,404 | ₩31,341 | ₩31,341 | -0.17% | 1.4만 |
|---|
| 2025.10.23 | ₩31,348 | ₩31,368 | ₩31,314 | ₩31,341 | -0.02% | 2.9만 |
|---|
| 2025.10.22 | ₩31,368 | ₩31,408 | ₩31,314 | ₩31,341 | -0.09% | 4.1만 |
|---|
| 2025.10.21 | ₩31,495 | ₩31,495 | ₩31,327 | ₩31,341 | -0.49% | 16.9만 |
|---|
| 2025.10.20 | ₩31,475 | ₩31,502 | ₩31,448 | ₩31,462 | -0.04% | 1.5만 |
|---|
| 2025.10.17 | ₩31,542 | ₩31,542 | ₩31,502 | ₩31,515 | -0.09% | 1.5만 |
|---|
| 2025.10.16 | ₩31,488 | ₩31,529 | ₩31,475 | ₩31,502 | +0.04% | 3만 |
|---|
| 2025.10.15 | ₩31,515 | ₩31,515 | ₩31,381 | ₩31,475 | -0.13% | 6.6만 |
|---|
| 2025.10.14 | ₩31,555 | ₩31,555 | ₩31,421 | ₩31,488 | -0.21% | 2.4만 |
|---|
| 2025.10.13 | ₩31,529 | ₩31,529 | ₩31,475 | ₩31,522 | -0.02% | 8.6천 |
|---|
| 2025.10.10 | ₩31,492 | ₩31,515 | ₩31,435 | ₩31,488 | -0.01% | 1.1만 |
|---|