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 | ₩30,678 | ₩30,725 | ₩30,671 | ₩30,695 | +0.06% | 16.1만 |
| 2026.10.08 | ₩30,604 | ₩30,644 | ₩30,537 | ₩30,637 | +0.11% | 11.9만 |
| 2026.10.07 | ₩30,564 | ₩30,671 | ₩30,523 | ₩30,590 | +0.09% | 17.8만 |
| 2026.10.06 | ₩30,684 | ₩30,725 | ₩30,604 | ₩30,658 | -0.09% | 17.2만 |
| 2026.10.05 | ₩30,711 | ₩30,711 | ₩30,631 | ₩30,698 | -0.04% | 5.4만 |
| 2026.10.02 | ₩30,778 | ₩30,778 | ₩30,631 | ₩30,644 | -0.44% | 22.1만 |
| 2026.10.01 | ₩30,698 | ₩30,698 | ₩30,611 | ₩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 | ₩30,349 | ₩30,368 | -0.38% | 14.8만 |
|---|
| 2026.09.28 | ₩30,590 | ₩30,590 | ₩30,436 | ₩30,470 | -0.39% | 11.3만 |
|---|
| 2026.09.25 | ₩30,738 | ₩30,738 | ₩30,590 | ₩30,624 | -0.37% | 11.7만 |
|---|
| 2026.09.24 | ₩30,818 | ₩30,818 | ₩30,684 | ₩30,698 | -0.39% | 13.2만 |
|---|
| 2026.09.23 | ₩30,912 | ₩30,912 | ₩30,751 | ₩30,805 | -0.35% | 10.2만 |
|---|
| 2026.09.22 | ₩30,939 | ₩30,939 | ₩30,899 | ₩30,912 | -0.09% | 6.6만 |
|---|
| 2026.09.21 | ₩30,979 | ₩31,020 | ₩30,912 | ₩30,953 | -0.09% | 12.3만 |
|---|
| 2026.09.18 | ₩31,046 | ₩31,046 | ₩30,993 | ₩31,014 | -0.10% | 9.4만 |
|---|
| 2026.09.17 | ₩31,033 | ₩31,060 | ₩31,020 | ₩31,041 | +0.03% | 14.6만 |
|---|
| 2026.09.16 | ₩31,060 | ₩31,085 | ₩31,020 | ₩31,026 | -0.11% | 2.7만 |
|---|
| 2026.09.15 | ₩31,044 | ₩31,060 | ₩31,006 | ₩31,021 | -0.07% | 10.7만 |
|---|
| 2026.09.14 | ₩31,099 | ₩31,114 | ₩31,046 | ₩31,052 | -0.15% | 6만 |
|---|
| 2026.09.11 | ₩31,100 | ₩31,140 | ₩31,073 | ₩31,081 | -0.06% | 9.9만 |
|---|
| 2026.09.10 | ₩31,033 | ₩31,154 | ₩31,033 | ₩31,056 | +0.07% | 13.1만 |
|---|
| 2026.09.09 | ₩31,221 | ₩31,274 | ₩31,140 | ₩31,154 | -0.21% | 5.8만 |
|---|
| 2026.09.08 | ₩31,207 | ₩31,261 | ₩31,182 | ₩31,187 | -0.06% | 5.7만 |
|---|
| 2026.09.04 | ₩31,207 | ₩31,248 | ₩31,207 | ₩31,214 | +0.02% | 5.1만 |
|---|
| 2026.09.03 | ₩31,261 | ₩31,261 | ₩31,194 | ₩31,234 | -0.09% | 5.9만 |
|---|
| 2026.09.02 | ₩31,274 | ₩31,282 | ₩31,207 | ₩31,234 | -0.13% | 7.2만 |
|---|
| 2026.09.01 | ₩31,288 | ₩31,335 | ₩31,234 | ₩31,241 | -0.15% | 19.9만 |
|---|
| 2026.08.31 | ₩31,288 | ₩31,288 | ₩31,254 | ₩31,281 | -0.02% | 5.4만 |
|---|
| 2026.08.28 | ₩31,301 | ₩31,328 | ₩31,261 | ₩31,281 | -0.06% | 9.1만 |
|---|
| 2026.08.27 | ₩31,328 | ₩31,342 | ₩31,194 | ₩31,296 | -0.10% | 7.4만 |
|---|
| 2026.08.26 | ₩31,328 | ₩31,328 | ₩31,288 | ₩31,315 | -0.04% | 1.3만 |
|---|
| 2026.08.25 | ₩31,368 | ₩31,382 | ₩31,328 | ₩31,375 | +0.02% | 5.2만 |
|---|
| 2026.08.24 | ₩31,354 | ₩31,354 | ₩31,301 | ₩31,352 | -0.00% | 1.5만 |
|---|
| 2026.08.21 | ₩31,429 | ₩31,476 | ₩31,355 | ₩31,462 | +0.11% | 15.4만 |
|---|
| 2026.08.20 | ₩31,422 | ₩31,476 | ₩31,395 | ₩31,419 | -0.01% | 2.8만 |
|---|
| 2026.08.19 | ₩31,462 | ₩31,462 | ₩31,422 | ₩31,433 | -0.09% | 9.2만 |
|---|
| 2026.08.18 | ₩31,422 | ₩31,435 | ₩31,355 | ₩31,388 | -0.11% | 7.4만 |
|---|
| 2026.08.17 | ₩31,423 | ₩31,449 | ₩31,382 | ₩31,409 | -0.05% | 3.6만 |
|---|
| 2026.08.14 | ₩31,476 | ₩31,476 | ₩31,409 | ₩31,422 | -0.17% | 4.8만 |
|---|
| 2026.08.13 | ₩31,449 | ₩31,449 | ₩31,422 | ₩31,442 | -0.02% | 2만 |
|---|
| 2026.08.12 | ₩31,435 | ₩31,449 | ₩31,409 | ₩31,433 | -0.01% | 4.7만 |
|---|
| 2026.08.11 | ₩31,395 | ₩31,449 | ₩31,388 | ₩31,442 | +0.15% | 4.2만 |
|---|
| 2026.08.10 | ₩31,422 | ₩31,422 | ₩31,370 | ₩31,402 | -0.06% | 2.7만 |
|---|
| 2026.08.07 | ₩31,382 | ₩31,422 | ₩31,368 | ₩31,395 | +0.04% | 9.2만 |
|---|
| 2026.08.06 | ₩31,328 | ₩31,355 | ₩31,328 | ₩31,342 | +0.04% | 2.8만 |
|---|
| 2026.08.05 | ₩31,342 | ₩31,342 | ₩31,303 | ₩31,309 | -0.10% | 3.7만 |
|---|
| 2026.08.04 | ₩31,366 | ₩31,379 | ₩31,342 | ₩31,348 | -0.06% | 4.2만 |
|---|
| 2026.08.03 | ₩31,288 | ₩31,315 | ₩31,288 | ₩31,308 | +0.06% | 11.8만 |
|---|
| 2026.07.31 | ₩31,288 | ₩31,288 | ₩31,248 | ₩31,288 | 0.00% | 2.5만 |
|---|
| 2026.07.30 | ₩31,274 | ₩31,315 | ₩31,234 | ₩31,268 | -0.02% | 4.4만 |
|---|
| 2026.07.29 | ₩31,328 | ₩31,355 | ₩31,288 | ₩31,295 | -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 | ₩31,268 | -0.02% | 6만 |
|---|
| 2026.07.24 | ₩31,181 | ₩31,221 | ₩31,174 | ₩31,214 | +0.11% | 5.1만 |
|---|
| 2026.07.23 | ₩31,248 | ₩31,261 | ₩31,140 | ₩31,197 | -0.16% | 8.4만 |
|---|
| 2026.07.22 | ₩31,355 | ₩31,355 | ₩31,315 | ₩31,321 | -0.11% | 4.1만 |
|---|
| 2026.07.21 | ₩31,435 | ₩31,435 | ₩31,328 | ₩31,375 | -0.19% | 9.2만 |
|---|
| 2026.07.20 | ₩31,382 | ₩31,382 | ₩31,328 | ₩31,335 | -0.15% | 5.6만 |
|---|
| 2026.07.17 | ₩31,476 | ₩31,476 | ₩31,395 | ₩31,435 | -0.13% | 9만 |
|---|
| 2026.07.16 | ₩31,462 | ₩31,476 | ₩31,435 | ₩31,454 | -0.03% | 2.6만 |
|---|
| 2026.07.15 | ₩31,435 | ₩31,556 | ₩31,429 | ₩31,457 | +0.07% | 6.4만 |
|---|
| 2026.07.14 | ₩31,435 | ₩31,435 | ₩31,422 | ₩31,429 | -0.02% | 2만 |
|---|
| 2026.07.13 | ₩31,395 | ₩31,409 | ₩31,368 | ₩31,402 | +0.02% | 4.6만 |
|---|
| 2026.07.10 | ₩31,368 | ₩31,409 | ₩31,362 | ₩31,388 | +0.06% | 4.7만 |
|---|
| 2026.07.09 | ₩31,449 | ₩31,489 | ₩31,399 | ₩31,417 | -0.10% | 5.5만 |
|---|
| 2026.07.08 | ₩31,462 | ₩31,462 | ₩31,435 | ₩31,443 | -0.06% | 2.6만 |
|---|
| 2026.07.07 | ₩31,516 | ₩31,516 | ₩31,469 | ₩31,469 | -0.15% | 3.1만 |
|---|
| 2026.07.06 | ₩31,516 | ₩31,516 | ₩31,489 | ₩31,509 | -0.02% | 2.3만 |
|---|
| 2026.07.02 | ₩31,502 | ₩31,529 | ₩31,481 | ₩31,482 | -0.06% | 8.7만 |
|---|
| 2026.07.01 | ₩31,462 | ₩31,482 | ₩31,456 | ₩31,469 | +0.02% | 5.5만 |
|---|
| 2026.06.30 | ₩31,409 | ₩31,449 | ₩31,409 | ₩31,435 | +0.09% | 2.6만 |
|---|
| 2026.06.29 | ₩31,449 | ₩31,462 | ₩31,422 | ₩31,442 | -0.02% | 3.1만 |
|---|
| 2026.06.26 | ₩31,449 | ₩31,462 | ₩31,409 | ₩31,445 | -0.01% | 3.6만 |
|---|
| 2026.06.25 | ₩31,422 | ₩31,449 | ₩31,409 | ₩31,415 | -0.02% | 3.8만 |
|---|
| 2026.06.24 | ₩31,409 | ₩31,409 | ₩31,355 | ₩31,402 | -0.02% | 15.3만 |
|---|
| 2026.06.23 | ₩31,435 | ₩31,449 | ₩31,415 | ₩31,426 | -0.03% | 8.4만 |
|---|
| 2026.06.22 | ₩31,489 | ₩31,489 | ₩31,429 | ₩31,429 | -0.19% | 4.3만 |
|---|
| 2026.06.18 | ₩31,529 | ₩31,543 | ₩31,502 | ₩31,516 | -0.04% | 7.5만 |
|---|
| 2026.06.17 | ₩31,462 | ₩31,502 | ₩31,462 | ₩31,469 | +0.02% | 3.2만 |
|---|
| 2026.06.16 | ₩31,449 | ₩31,489 | ₩31,429 | ₩31,457 | +0.03% | 4.4만 |
|---|
| 2026.06.15 | ₩31,382 | ₩31,435 | ₩31,382 | ₩31,415 | +0.11% | 6.3만 |
|---|
| 2026.06.12 | ₩31,395 | ₩31,395 | ₩31,342 | ₩31,375 | -0.06% | 7.1만 |
|---|
| 2026.06.11 | ₩31,422 | ₩31,462 | ₩31,409 | ₩31,456 | +0.11% | 4.9만 |
|---|
| 2026.06.10 | ₩31,435 | ₩31,435 | ₩31,368 | ₩31,391 | -0.14% | 3.8만 |
|---|
| 2026.06.09 | ₩31,395 | ₩31,422 | ₩31,368 | ₩31,402 | +0.02% | 3.4만 |
|---|
| 2026.06.08 | ₩31,435 | ₩31,435 | ₩31,382 | ₩31,409 | -0.09% | 9.6만 |
|---|
| 2026.06.05 | ₩31,328 | ₩31,368 | ₩31,288 | ₩31,362 | +0.11% | 2만 |
|---|
| 2026.06.04 | ₩31,395 | ₩31,395 | ₩31,368 | ₩31,375 | -0.06% | 3.8만 |
|---|
| 2026.06.03 | ₩31,395 | ₩31,435 | ₩31,301 | ₩31,415 | +0.06% | 11.2만 |
|---|
| 2026.06.02 | ₩31,422 | ₩31,462 | ₩31,395 | ₩31,403 | -0.06% | 5.2만 |
|---|
| 2026.06.01 | ₩31,355 | ₩31,422 | ₩31,335 | ₩31,403 | +0.15% | 7.8만 |
|---|
| 2026.05.29 | ₩31,382 | ₩31,409 | ₩31,362 | ₩31,375 | -0.02% | 4.4만 |
|---|
| 2026.05.28 | ₩31,355 | ₩31,402 | ₩31,355 | ₩31,388 | +0.11% | 7.9만 |
|---|
| 2026.05.27 | ₩31,340 | ₩31,529 | ₩31,317 | ₩31,355 | +0.05% | 5.9만 |
|---|
| 2026.05.26 | ₩31,355 | ₩31,368 | ₩31,335 | ₩31,348 | -0.02% | 9.1만 |
|---|
| 2026.05.22 | ₩31,274 | ₩31,422 | ₩31,241 | ₩31,295 | +0.06% | 10.7만 |
|---|
| 2026.05.21 | ₩31,261 | ₩31,288 | ₩31,228 | ₩31,268 | +0.02% | 8만 |
|---|
| 2026.05.20 | ₩31,248 | ₩31,355 | ₩31,226 | ₩31,281 | +0.11% | 5.6만 |
|---|
| 2026.05.19 | ₩31,274 | ₩31,274 | ₩31,221 | ₩31,241 | -0.11% | 10.1만 |
|---|
| 2026.05.18 | ₩31,328 | ₩31,342 | ₩31,301 | ₩31,315 | -0.04% | 3만 |
|---|
| 2026.05.15 | ₩31,382 | ₩31,382 | ₩31,355 | ₩31,362 | -0.06% | 3.1만 |
|---|
| 2026.05.14 | ₩31,435 | ₩31,462 | ₩31,415 | ₩31,422 | -0.04% | 5.5만 |
|---|
| 2026.05.13 | ₩31,435 | ₩31,447 | ₩31,422 | ₩31,429 | -0.02% | 6만 |
|---|
| 2026.05.12 | ₩31,462 | ₩31,462 | ₩31,382 | ₩31,382 | -0.26% | 5.1만 |
|---|
| 2026.05.11 | ₩31,516 | ₩31,516 | ₩31,435 | ₩31,435 | -0.26% | 4.6만 |
|---|
| 2026.05.08 | ₩31,489 | ₩31,489 | ₩31,435 | ₩31,435 | -0.17% | 3.1만 |
|---|
| 2026.05.07 | ₩31,502 | ₩31,502 | ₩31,435 | ₩31,456 | -0.15% | 6.4만 |
|---|
| 2026.05.06 | ₩31,476 | ₩31,476 | ₩31,435 | ₩31,445 | -0.10% | 3만 |
|---|
| 2026.05.05 | ₩31,449 | ₩31,462 | ₩31,434 | ₩31,442 | -0.02% | 8.7만 |
|---|
| 2026.05.04 | ₩31,449 | ₩31,462 | ₩31,422 | ₩31,435 | -0.04% | 5.3만 |
|---|
| 2026.05.01 | ₩31,435 | ₩31,502 | ₩31,435 | ₩31,456 | +0.06% | 3.6만 |
|---|
| 2026.04.30 | ₩31,449 | ₩31,462 | ₩31,422 | ₩31,429 | -0.06% | 3.9만 |
|---|
| 2026.04.29 | ₩31,435 | ₩31,456 | ₩31,382 | ₩31,441 | +0.02% | 5.5만 |
|---|
| 2026.04.28 | ₩31,435 | ₩31,476 | ₩31,422 | ₩31,435 | 0.00% | 5.6만 |
|---|
| 2026.04.27 | ₩31,435 | ₩31,449 | ₩31,422 | ₩31,429 | -0.02% | 2.1만 |
|---|
| 2026.04.24 | ₩31,435 | ₩31,449 | ₩31,422 | ₩31,442 | +0.02% | 2.7만 |
|---|
| 2026.04.23 | ₩31,409 | ₩31,435 | ₩31,409 | ₩31,415 | +0.02% | 4만 |
|---|
| 2026.04.22 | ₩31,422 | ₩31,422 | ₩31,388 | ₩31,422 | 0.00% | 7.5만 |
|---|
| 2026.04.21 | ₩31,409 | ₩31,462 | ₩31,409 | ₩31,442 | +0.11% | 5.7만 |
|---|
| 2026.04.20 | ₩31,449 | ₩31,489 | ₩31,439 | ₩31,462 | +0.04% | 8.7만 |
|---|
| 2026.04.17 | ₩31,516 | ₩31,543 | ₩31,516 | ₩31,527 | +0.03% | 2.9만 |
|---|
| 2026.04.16 | ₩31,502 | ₩31,523 | ₩31,476 | ₩31,502 | 0.00% | 2.6만 |
|---|
| 2026.04.15 | ₩31,516 | ₩31,516 | ₩31,476 | ₩31,509 | -0.02% | 4.1만 |
|---|
| 2026.04.14 | ₩31,556 | ₩31,556 | ₩31,502 | ₩31,529 | -0.08% | 4.1만 |
|---|
| 2026.04.13 | ₩31,543 | ₩31,543 | ₩31,502 | ₩31,523 | -0.06% | 4.7만 |
|---|
| 2026.04.10 | ₩31,516 | ₩31,516 | ₩31,489 | ₩31,509 | -0.02% | 3만 |
|---|
| 2026.04.09 | ₩31,502 | ₩31,509 | ₩31,476 | ₩31,482 | -0.06% | 3.3만 |
|---|
| 2026.04.08 | ₩31,596 | ₩31,596 | ₩31,476 | ₩31,482 | -0.36% | 3.4만 |
|---|
| 2026.04.07 | ₩31,449 | ₩31,449 | ₩31,395 | ₩31,429 | -0.06% | 7.6만 |
|---|
| 2026.04.06 | ₩31,435 | ₩31,435 | ₩31,395 | ₩31,402 | -0.11% | 6.1만 |
|---|
| 2026.04.02 | ₩31,516 | ₩31,516 | ₩31,382 | ₩31,439 | -0.24% | 11.2만 |
|---|
| 2026.04.01 | ₩31,395 | ₩31,449 | ₩31,355 | ₩31,429 | +0.11% | 7.3만 |
|---|
| 2026.03.31 | ₩31,382 | ₩31,402 | ₩31,368 | ₩31,375 | -0.02% | 4.6만 |
|---|
| 2026.03.30 | ₩31,355 | ₩31,382 | ₩31,342 | ₩31,362 | +0.02% | 4.3만 |
|---|
| 2026.03.27 | ₩31,355 | ₩31,368 | ₩31,315 | ₩31,348 | -0.02% | 8.8만 |
|---|
| 2026.03.26 | ₩31,368 | ₩31,409 | ₩31,355 | ₩31,355 | -0.04% | 3.1만 |
|---|
| 2026.03.25 | ₩31,382 | ₩31,395 | ₩31,362 | ₩31,387 | +0.02% | 2.2만 |
|---|
| 2026.03.24 | ₩31,409 | ₩31,422 | ₩31,368 | ₩31,371 | -0.12% | 2만 |
|---|
| 2026.03.23 | ₩31,409 | ₩31,449 | ₩31,368 | ₩31,441 | +0.10% | 3.5만 |
|---|
| 2026.03.20 | ₩31,549 | ₩31,556 | ₩31,476 | ₩31,493 | -0.18% | 1.8만 |
|---|
| 2026.03.19 | ₩31,556 | ₩31,583 | ₩31,556 | ₩31,569 | +0.04% | 1.8만 |
|---|
| 2026.03.18 | ₩31,623 | ₩31,623 | ₩31,583 | ₩31,596 | -0.08% | 3.8만 |
|---|
| 2026.03.17 | ₩31,610 | ₩31,637 | ₩31,610 | ₩31,616 | +0.02% | 3.2만 |
|---|
| 2026.03.16 | ₩31,643 | ₩31,643 | ₩31,543 | ₩31,607 | -0.11% | 3.8만 |
|---|
| 2026.03.13 | ₩31,556 | ₩31,623 | ₩31,556 | ₩31,602 | +0.14% | 5.3만 |
|---|
| 2026.03.12 | ₩31,596 | ₩31,603 | ₩31,543 | ₩31,569 | -0.08% | 1.7만 |
|---|
| 2026.03.11 | ₩31,637 | ₩31,677 | ₩31,603 | ₩31,603 | -0.11% | 5만 |
|---|
| 2026.03.10 | ₩31,663 | ₩31,669 | ₩31,643 | ₩31,650 | -0.04% | 2.2만 |
|---|
| 2026.03.09 | ₩31,663 | ₩31,690 | ₩31,626 | ₩31,670 | +0.02% | 6.3만 |
|---|
| 2026.03.06 | ₩31,637 | ₩31,650 | ₩31,637 | ₩31,643 | +0.02% | 3.8만 |
|---|
| 2026.03.05 | ₩31,610 | ₩31,663 | ₩31,610 | ₩31,646 | +0.11% | 2.9만 |
|---|
| 2026.03.04 | ₩31,637 | ₩31,704 | ₩31,610 | ₩31,657 | +0.06% | 6.4만 |
|---|
| 2026.03.03 | ₩31,663 | ₩31,677 | ₩31,643 | ₩31,669 | +0.02% | 9.1만 |
|---|
| 2026.03.02 | ₩31,740 | ₩31,740 | ₩31,697 | ₩31,724 | -0.05% | 6.2만 |
|---|
| 2026.02.27 | ₩31,771 | ₩31,771 | ₩31,730 | ₩31,751 | -0.06% | 5.7만 |
|---|
| 2026.02.26 | ₩31,730 | ₩31,771 | ₩31,730 | ₩31,752 | +0.07% | 2.9만 |
|---|
| 2026.02.25 | ₩31,730 | ₩31,744 | ₩31,722 | ₩31,724 | -0.02% | 2.7만 |
|---|
| 2026.02.24 | ₩31,730 | ₩31,744 | ₩31,710 | ₩31,720 | -0.03% | 5.2만 |
|---|
| 2026.02.23 | ₩31,717 | ₩31,717 | ₩31,677 | ₩31,685 | -0.10% | 6.4만 |
|---|
| 2026.02.20 | ₩31,784 | ₩31,784 | ₩31,757 | ₩31,765 | -0.06% | 5만 |
|---|
| 2026.02.19 | ₩31,771 | ₩31,777 | ₩31,744 | ₩31,777 | +0.02% | 4.3만 |
|---|
| 2026.02.18 | ₩31,744 | ₩31,757 | ₩31,730 | ₩31,744 | 0.00% | 5.4만 |
|---|
| 2026.02.17 | ₩31,784 | ₩31,784 | ₩31,737 | ₩31,757 | -0.08% | 5.8만 |
|---|
| 2026.02.13 | ₩31,744 | ₩31,771 | ₩31,730 | ₩31,753 | +0.03% | 6.8만 |
|---|
| 2026.02.12 | ₩31,730 | ₩31,757 | ₩31,717 | ₩31,748 | +0.05% | 10.1만 |
|---|
| 2026.02.11 | ₩31,717 | ₩31,744 | ₩31,677 | ₩31,714 | -0.01% | 10.3만 |
|---|
| 2026.02.10 | ₩31,704 | ₩31,730 | ₩31,704 | ₩31,713 | +0.03% | 6만 |
|---|
| 2026.02.09 | ₩31,690 | ₩31,704 | ₩31,677 | ₩31,704 | +0.04% | 6.8만 |
|---|
| 2026.02.06 | ₩31,690 | ₩31,690 | ₩31,650 | ₩31,670 | -0.06% | 4만 |
|---|
| 2026.02.05 | ₩31,677 | ₩31,704 | ₩31,610 | ₩31,683 | +0.02% | 4.9만 |
|---|
| 2026.02.04 | ₩31,650 | ₩31,663 | ₩31,623 | ₩31,643 | -0.02% | 2.9만 |
|---|
| 2026.02.03 | ₩31,637 | ₩31,650 | ₩31,610 | ₩31,630 | -0.02% | 3.3만 |
|---|
| 2026.02.02 | ₩31,637 | ₩31,637 | ₩31,596 | ₩31,623 | -0.04% | 5.4만 |
|---|
| 2026.01.30 | ₩31,610 | ₩31,637 | ₩31,610 | ₩31,630 | +0.06% | 5.6만 |
|---|
| 2026.01.29 | ₩31,623 | ₩31,663 | ₩31,583 | ₩31,596 | -0.08% | 6만 |
|---|
| 2026.01.28 | ₩31,596 | ₩31,610 | ₩31,569 | ₩31,583 | -0.04% | 2.2만 |
|---|
| 2026.01.27 | ₩31,610 | ₩31,610 | ₩31,569 | ₩31,586 | -0.08% | 4.6만 |
|---|
| 2026.01.26 | ₩31,637 | ₩31,637 | ₩31,569 | ₩31,583 | -0.17% | 4.1만 |
|---|
| 2026.01.23 | ₩31,569 | ₩31,596 | ₩31,569 | ₩31,583 | +0.04% | 3.5만 |
|---|
| 2026.01.22 | ₩31,583 | ₩31,610 | ₩31,556 | ₩31,576 | -0.02% | 4.4만 |
|---|
| 2026.01.21 | ₩31,556 | ₩31,596 | ₩31,543 | ₩31,584 | +0.09% | 3.7만 |
|---|
| 2026.01.20 | ₩31,583 | ₩31,583 | ₩31,529 | ₩31,549 | -0.11% | 3만 |
|---|
| 2026.01.16 | ₩31,637 | ₩31,677 | ₩31,623 | ₩31,663 | +0.08% | 7.2만 |
|---|
| 2026.01.15 | ₩31,637 | ₩31,650 | ₩31,629 | ₩31,650 | +0.04% | 1.7만 |
|---|
| 2026.01.14 | ₩31,633 | ₩31,650 | ₩31,623 | ₩31,630 | -0.01% | 8.2만 |
|---|
| 2026.01.13 | ₩31,610 | ₩31,623 | ₩31,569 | ₩31,610 | 0.00% | 7.2만 |
|---|
| 2026.01.12 | ₩31,596 | ₩31,637 | ₩31,596 | ₩31,610 | +0.04% | 14.5만 |
|---|
| 2026.01.09 | ₩31,610 | ₩31,623 | ₩31,583 | ₩31,603 | -0.02% | 4.5만 |
|---|
| 2026.01.08 | ₩31,596 | ₩31,596 | ₩31,556 | ₩31,583 | -0.04% | 7.7만 |
|---|
| 2026.01.07 | ₩31,569 | ₩31,610 | ₩31,569 | ₩31,596 | +0.08% | 3만 |
|---|
| 2026.01.06 | ₩31,569 | ₩31,583 | ₩31,462 | ₩31,569 | 0.00% | 11만 |
|---|
| 2026.01.05 | ₩31,543 | ₩31,556 | ₩31,516 | ₩31,556 | +0.04% | 3.9만 |
|---|
| 2026.01.02 | ₩31,502 | ₩31,556 | ₩31,502 | ₩31,529 | +0.09% | 7.1만 |
|---|
| 2025.12.31 | ₩31,516 | ₩31,543 | ₩31,502 | ₩31,516 | 0.00% | 5.6만 |
|---|
| 2025.12.30 | ₩31,462 | ₩31,489 | ₩31,449 | ₩31,469 | +0.02% | 8.7만 |
|---|
| 2025.12.29 | ₩31,476 | ₩31,496 | ₩31,462 | ₩31,476 | 0.00% | 6.4만 |
|---|
| 2025.12.26 | ₩31,476 | ₩31,516 | ₩31,435 | ₩31,462 | -0.04% | 19.7만 |
|---|
| 2025.12.24 | ₩31,462 | ₩31,489 | ₩31,456 | ₩31,489 | +0.09% | 2.7만 |
|---|
| 2025.12.23 | ₩31,449 | ₩31,482 | ₩31,395 | ₩31,462 | +0.04% | 8.6만 |
|---|
| 2025.12.22 | ₩31,462 | ₩31,476 | ₩31,435 | ₩31,469 | +0.02% | 11.1만 |
|---|
| 2025.12.19 | ₩31,516 | ₩31,516 | ₩31,489 | ₩31,501 | -0.05% | 11.8만 |
|---|
| 2025.12.18 | ₩31,529 | ₩31,543 | ₩31,476 | ₩31,489 | -0.13% | 11만 |
|---|
| 2025.12.17 | ₩31,502 | ₩31,516 | ₩31,462 | ₩31,489 | -0.04% | 14.4만 |
|---|
| 2025.12.16 | ₩31,489 | ₩31,502 | ₩31,476 | ₩31,476 | -0.04% | 3.2만 |
|---|
| 2025.12.15 | ₩31,496 | ₩31,496 | ₩31,435 | ₩31,476 | -0.06% | 7.2만 |
|---|
| 2025.12.12 | ₩31,476 | ₩31,489 | ₩31,456 | ₩31,478 | +0.01% | 6.2만 |
|---|
| 2025.12.11 | ₩31,502 | ₩31,502 | ₩31,409 | ₩31,477 | -0.08% | 2.7만 |
|---|
| 2025.12.10 | ₩31,489 | ₩31,496 | ₩31,449 | ₩31,469 | -0.06% | 2.9만 |
|---|
| 2025.12.09 | ₩31,462 | ₩31,485 | ₩31,429 | ₩31,456 | -0.02% | 4.9만 |
|---|
| 2025.12.08 | ₩31,469 | ₩31,469 | ₩31,395 | ₩31,456 | -0.04% | 5.4만 |
|---|
| 2025.12.05 | ₩31,462 | ₩31,462 | ₩31,422 | ₩31,445 | -0.06% | 5.3만 |
|---|
| 2025.12.04 | ₩31,476 | ₩31,476 | ₩31,409 | ₩31,462 | -0.04% | 8.4만 |
|---|
| 2025.12.03 | ₩31,476 | ₩31,489 | ₩31,449 | ₩31,469 | -0.02% | 2.6만 |
|---|
| 2025.12.02 | ₩31,443 | ₩31,476 | ₩31,435 | ₩31,469 | +0.08% | 14.5만 |
|---|
| 2025.12.01 | ₩31,489 | ₩31,489 | ₩31,395 | ₩31,449 | -0.13% | 2.6만 |
|---|
| 2025.11.28 | ₩31,489 | ₩31,502 | ₩31,472 | ₩31,482 | -0.02% | 1.3만 |
|---|
| 2025.11.26 | ₩31,462 | ₩31,489 | ₩31,435 | ₩31,469 | +0.02% | 2만 |
|---|
| 2025.11.25 | ₩31,449 | ₩31,473 | ₩31,435 | ₩31,449 | 0.00% | 2.1만 |
|---|
| 2025.11.24 | ₩31,435 | ₩31,462 | ₩31,422 | ₩31,449 | +0.04% | 2.4만 |
|---|
| 2025.11.21 | ₩31,502 | ₩31,529 | ₩31,476 | ₩31,502 | 0.00% | 2.5만 |
|---|
| 2025.11.20 | ₩31,493 | ₩31,502 | ₩31,462 | ₩31,476 | -0.06% | 7.7만 |
|---|
| 2025.11.19 | ₩31,583 | ₩31,583 | ₩31,435 | ₩31,449 | -0.42% | 3.3만 |
|---|
| 2025.11.18 | ₩31,462 | ₩31,502 | ₩31,449 | ₩31,476 | +0.04% | 4.4만 |
|---|
| 2025.11.17 | ₩31,468 | ₩31,476 | ₩31,449 | ₩31,449 | -0.06% | 2만 |
|---|
| 2025.11.14 | ₩31,476 | ₩31,489 | ₩31,449 | ₩31,462 | -0.04% | 3.7만 |
|---|
| 2025.11.13 | ₩31,462 | ₩31,462 | ₩31,422 | ₩31,462 | 0.00% | 3.9만 |
|---|
| 2025.11.12 | ₩31,489 | ₩31,489 | ₩31,435 | ₩31,449 | -0.13% | 4.7만 |
|---|
| 2025.11.11 | ₩31,422 | ₩31,462 | ₩31,395 | ₩31,449 | +0.09% | 18.5만 |
|---|
| 2025.11.10 | ₩31,395 | ₩31,409 | ₩31,382 | ₩31,388 | -0.02% | 2.8만 |
|---|
| 2025.11.07 | ₩31,382 | ₩31,422 | ₩31,368 | ₩31,368 | -0.04% | 2.8만 |
|---|
| 2025.11.06 | ₩31,382 | ₩31,422 | ₩31,301 | ₩31,342 | -0.13% | 7.9만 |
|---|
| 2025.11.05 | ₩31,368 | ₩31,368 | ₩31,288 | ₩31,328 | -0.13% | 3만 |
|---|
| 2025.11.04 | ₩31,315 | ₩31,382 | ₩31,315 | ₩31,355 | +0.13% | 5.4만 |
|---|
| 2025.11.03 | ₩31,332 | ₩31,355 | ₩31,301 | ₩31,321 | -0.03% | 1.2만 |
|---|
| 2025.10.31 | ₩31,355 | ₩31,368 | ₩31,315 | ₩31,348 | -0.02% | 3.3만 |
|---|
| 2025.10.30 | ₩31,328 | ₩31,395 | ₩31,301 | ₩31,301 | -0.09% | 2.4만 |
|---|
| 2025.10.29 | ₩31,328 | ₩31,368 | ₩31,288 | ₩31,321 | -0.02% | 2.7만 |
|---|
| 2025.10.28 | ₩31,382 | ₩31,382 | ₩31,315 | ₩31,342 | -0.13% | 1.4만 |
|---|
| 2025.10.27 | ₩31,368 | ₩31,368 | ₩31,315 | ₩31,348 | -0.06% | 1.4만 |
|---|
| 2025.10.24 | ₩31,395 | ₩31,405 | ₩31,342 | ₩31,342 | -0.17% | 1.4만 |
|---|
| 2025.10.23 | ₩31,348 | ₩31,368 | ₩31,315 | ₩31,342 | -0.02% | 2.9만 |
|---|
| 2025.10.22 | ₩31,368 | ₩31,409 | ₩31,315 | ₩31,342 | -0.09% | 4.1만 |
|---|
| 2025.10.21 | ₩31,496 | ₩31,496 | ₩31,328 | ₩31,342 | -0.49% | 16.9만 |
|---|
| 2025.10.20 | ₩31,476 | ₩31,502 | ₩31,449 | ₩31,462 | -0.04% | 1.5만 |
|---|
| 2025.10.17 | ₩31,543 | ₩31,543 | ₩31,502 | ₩31,516 | -0.09% | 1.5만 |
|---|
| 2025.10.16 | ₩31,489 | ₩31,529 | ₩31,476 | ₩31,502 | +0.04% | 3만 |
|---|
| 2025.10.15 | ₩31,516 | ₩31,516 | ₩31,382 | ₩31,476 | -0.13% | 6.6만 |
|---|
| 2025.10.14 | ₩31,556 | ₩31,556 | ₩31,422 | ₩31,489 | -0.21% | 2.4만 |
|---|
| 2025.10.13 | ₩31,529 | ₩31,529 | ₩31,476 | ₩31,523 | -0.02% | 8.6천 |
|---|
| 2025.10.10 | ₩31,493 | ₩31,516 | ₩31,435 | ₩31,489 | -0.01% | 1.1만 |
|---|