시장 데이터를 불러오는 중
전체 종목
Invesco BulletShares 2029 Municipal Bond ETF 과거 주가
Invesco BulletShares 2029 Municipal Bond ETF · BSMT · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Invesco BulletShares 2029 Municipal Bond ETF · BSMT · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩29,755 | ₩29,875 | ₩29,755 | ₩29,829 | +0.25% | 8.6만 |
| 2026.10.08 | ₩29,662 | ₩29,735 | ₩29,595 | ₩29,710 | +0.16% | 14.1만 |
| 2026.10.07 | ₩29,622 | ₩29,729 | ₩29,622 | ₩29,681 | +0.20% | 16.2만 |
| 2026.10.06 | ₩29,755 | ₩29,849 | ₩29,689 | ₩29,779 | +0.08% | 16.1만 |
| 2026.10.05 | ₩29,795 | ₩29,795 | ₩29,662 | ₩29,762 | -0.11% | 6.8만 |
| 2026.10.02 | ₩29,889 | ₩29,902 | ₩29,729 | ₩29,734 | -0.52% | 28.2만 |
| 2026.10.01 | ₩29,769 | ₩29,815 | ₩29,715 | ₩29,735 | -0.11% | 12.1만 |
| 2026.09.30 | ₩29,582 | ₩29,729 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩29,693 |
| +0.37% |
| 13.5만 |
| 2026.09.29 | ₩29,569 | ₩29,569 | ₩29,382 | ₩29,470 | -0.33% | 48.9만 |
|---|
| 2026.09.28 | ₩29,649 | ₩29,649 | ₩29,515 | ₩29,570 | -0.27% | 8.4만 |
|---|
| 2026.09.25 | ₩29,782 | ₩29,782 | ₩29,635 | ₩29,689 | -0.31% | 9.1만 |
|---|
| 2026.09.24 | ₩29,875 | ₩29,875 | ₩29,729 | ₩29,754 | -0.41% | 13.3만 |
|---|
| 2026.09.23 | ₩30,009 | ₩30,022 | ₩29,795 | ₩29,875 | -0.44% | 10.7만 |
|---|
| 2026.09.22 | ₩30,035 | ₩30,049 | ₩29,989 | ₩30,022 | -0.04% | 4.2만 |
|---|
| 2026.09.21 | ₩30,095 | ₩30,115 | ₩29,982 | ₩30,049 | -0.16% | 8.7만 |
|---|
| 2026.09.18 | ₩30,155 | ₩30,235 | ₩30,115 | ₩30,135 | -0.07% | 6.9만 |
|---|
| 2026.09.17 | ₩30,129 | ₩30,222 | ₩30,115 | ₩30,209 | +0.27% | 15.5만 |
|---|
| 2026.09.16 | ₩30,115 | ₩30,182 | ₩29,995 | ₩30,062 | -0.18% | 7.2만 |
|---|
| 2026.09.15 | ₩30,169 | ₩30,169 | ₩30,075 | ₩30,102 | -0.22% | 8.9만 |
|---|
| 2026.09.14 | ₩30,182 | ₩30,222 | ₩30,089 | ₩30,133 | -0.16% | 7.8만 |
|---|
| 2026.09.11 | ₩30,155 | ₩30,209 | ₩30,102 | ₩30,162 | +0.02% | 11.1만 |
|---|
| 2026.09.10 | ₩30,329 | ₩30,329 | ₩30,095 | ₩30,098 | -0.76% | 15.3만 |
|---|
| 2026.09.09 | ₩30,382 | ₩30,435 | ₩30,302 | ₩30,325 | -0.19% | 7.7만 |
|---|
| 2026.09.08 | ₩30,382 | ₩30,421 | ₩30,342 | ₩30,375 | -0.02% | 2.8만 |
|---|
| 2026.09.04 | ₩30,409 | ₩30,435 | ₩30,355 | ₩30,369 | -0.13% | 4.8만 |
|---|
| 2026.09.03 | ₩30,437 | ₩30,442 | ₩30,329 | ₩30,370 | -0.22% | 7.5만 |
|---|
| 2026.09.02 | ₩30,489 | ₩30,542 | ₩30,422 | ₩30,453 | -0.12% | 8.2만 |
|---|
| 2026.09.01 | ₩30,462 | ₩30,502 | ₩30,449 | ₩30,463 | +0.00% | 6.5만 |
|---|
| 2026.08.31 | ₩30,622 | ₩30,622 | ₩30,502 | ₩30,529 | -0.30% | 8.8만 |
|---|
| 2026.08.28 | ₩30,569 | ₩30,616 | ₩30,529 | ₩30,550 | -0.06% | 6.5만 |
|---|
| 2026.08.27 | ₩30,596 | ₩30,636 | ₩30,569 | ₩30,589 | -0.02% | 6.9만 |
|---|
| 2026.08.26 | ₩30,609 | ₩30,609 | ₩30,529 | ₩30,586 | -0.07% | 2.9만 |
|---|
| 2026.08.25 | ₩30,596 | ₩30,689 | ₩30,556 | ₩30,590 | -0.02% | 6.1만 |
|---|
| 2026.08.24 | ₩30,556 | ₩30,622 | ₩30,556 | ₩30,590 | +0.11% | 4.9만 |
|---|
| 2026.08.21 | ₩30,636 | ₩30,702 | ₩30,596 | ₩30,644 | +0.03% | 7.2만 |
|---|
| 2026.08.20 | ₩30,560 | ₩30,676 | ₩30,544 | ₩30,656 | +0.31% | 2.4만 |
|---|
| 2026.08.19 | ₩30,609 | ₩30,636 | ₩30,589 | ₩30,616 | +0.02% | 9만 |
|---|
| 2026.08.18 | ₩30,556 | ₩30,596 | ₩30,529 | ₩30,562 | +0.02% | 2.7만 |
|---|
| 2026.08.17 | ₩30,729 | ₩30,729 | ₩30,569 | ₩30,602 | -0.41% | 3.2만 |
|---|
| 2026.08.14 | ₩30,782 | ₩30,782 | ₩30,749 | ₩30,749 | -0.11% | 2.1만 |
|---|
| 2026.08.13 | ₩30,749 | ₩30,782 | ₩30,742 | ₩30,770 | +0.07% | 2.5만 |
|---|
| 2026.08.12 | ₩30,756 | ₩30,756 | ₩30,702 | ₩30,722 | -0.11% | 3.6만 |
|---|
| 2026.08.11 | ₩30,716 | ₩30,742 | ₩30,689 | ₩30,709 | -0.02% | 4.4만 |
|---|
| 2026.08.10 | ₩30,716 | ₩30,729 | ₩30,689 | ₩30,697 | -0.06% | 2.3만 |
|---|
| 2026.08.07 | ₩30,702 | ₩30,722 | ₩30,689 | ₩30,702 | 0.00% | 5.1만 |
|---|
| 2026.08.06 | ₩30,662 | ₩30,702 | ₩30,649 | ₩30,696 | +0.11% | 2.3만 |
|---|
| 2026.08.05 | ₩30,649 | ₩30,716 | ₩30,649 | ₩30,682 | +0.11% | 2.3만 |
|---|
| 2026.08.04 | ₩30,622 | ₩30,689 | ₩30,609 | ₩30,669 | +0.15% | 4.1만 |
|---|
| 2026.08.03 | ₩30,542 | ₩30,616 | ₩30,462 | ₩30,596 | +0.17% | 11.1만 |
|---|
| 2026.07.31 | ₩30,462 | ₩30,516 | ₩30,433 | ₩30,489 | +0.09% | 4.1만 |
|---|
| 2026.07.30 | ₩30,465 | ₩30,516 | ₩30,435 | ₩30,476 | +0.04% | 2.9만 |
|---|
| 2026.07.29 | ₩30,478 | ₩30,569 | ₩30,476 | ₩30,505 | +0.09% | 3.4만 |
|---|
| 2026.07.28 | ₩30,489 | ₩30,516 | ₩30,462 | ₩30,482 | -0.02% | 4.1만 |
|---|
| 2026.07.27 | ₩30,524 | ₩30,556 | ₩30,476 | ₩30,504 | -0.07% | 5.1만 |
|---|
| 2026.07.24 | ₩30,409 | ₩30,462 | ₩30,395 | ₩30,429 | +0.07% | 4.9만 |
|---|
| 2026.07.23 | ₩30,489 | ₩30,489 | ₩30,382 | ₩30,395 | -0.31% | 3.6만 |
|---|
| 2026.07.22 | ₩30,542 | ₩30,542 | ₩30,502 | ₩30,516 | -0.09% | 4만 |
|---|
| 2026.07.21 | ₩30,636 | ₩30,649 | ₩30,556 | ₩30,569 | -0.22% | 7.3만 |
|---|
| 2026.07.20 | ₩30,702 | ₩30,702 | ₩30,649 | ₩30,669 | -0.11% | 3.4만 |
|---|
| 2026.07.17 | ₩30,782 | ₩30,782 | ₩30,676 | ₩30,746 | -0.12% | 7.9만 |
|---|
| 2026.07.16 | ₩30,809 | ₩30,809 | ₩30,756 | ₩30,777 | -0.10% | 4.1만 |
|---|
| 2026.07.15 | ₩30,836 | ₩30,836 | ₩30,769 | ₩30,802 | -0.11% | 4.8만 |
|---|
| 2026.07.14 | ₩30,809 | ₩30,829 | ₩30,790 | ₩30,790 | -0.06% | 1.8만 |
|---|
| 2026.07.13 | ₩30,773 | ₩30,862 | ₩30,761 | ₩30,766 | -0.02% | 8.8만 |
|---|
| 2026.07.10 | ₩30,718 | ₩30,782 | ₩30,716 | ₩30,776 | +0.19% | 4만 |
|---|
| 2026.07.09 | ₩30,716 | ₩30,769 | ₩30,689 | ₩30,736 | +0.07% | 8.9만 |
|---|
| 2026.07.08 | ₩30,662 | ₩30,709 | ₩30,649 | ₩30,696 | +0.11% | 1.2만 |
|---|
| 2026.07.07 | ₩30,709 | ₩30,749 | ₩30,689 | ₩30,709 | 0.00% | 3.6만 |
|---|
| 2026.07.06 | ₩30,742 | ₩30,742 | ₩30,716 | ₩30,722 | -0.07% | 2.7만 |
|---|
| 2026.07.02 | ₩30,729 | ₩30,729 | ₩30,702 | ₩30,709 | -0.07% | 6.3만 |
|---|
| 2026.07.01 | ₩30,716 | ₩30,716 | ₩30,662 | ₩30,702 | -0.04% | 5.9만 |
|---|
| 2026.06.30 | ₩30,729 | ₩30,756 | ₩30,702 | ₩30,716 | -0.04% | 3.1만 |
|---|
| 2026.06.29 | ₩30,716 | ₩30,742 | ₩30,716 | ₩30,729 | +0.04% | 3.3만 |
|---|
| 2026.06.26 | ₩30,716 | ₩30,729 | ₩30,689 | ₩30,716 | 0.00% | 3.6만 |
|---|
| 2026.06.25 | ₩30,729 | ₩30,736 | ₩30,702 | ₩30,716 | -0.04% | 2.4만 |
|---|
| 2026.06.24 | ₩30,756 | ₩30,768 | ₩30,689 | ₩30,709 | -0.15% | 15.4만 |
|---|
| 2026.06.23 | ₩30,889 | ₩30,889 | ₩30,756 | ₩30,769 | -0.39% | 4.7만 |
|---|
| 2026.06.22 | ₩30,809 | ₩30,816 | ₩30,769 | ₩30,813 | +0.01% | 1.7만 |
|---|
| 2026.06.18 | ₩30,876 | ₩30,889 | ₩30,836 | ₩30,854 | -0.07% | 3.9만 |
|---|
| 2026.06.17 | ₩30,822 | ₩30,902 | ₩30,796 | ₩30,809 | -0.04% | 2.9만 |
|---|
| 2026.06.16 | ₩30,822 | ₩30,889 | ₩30,796 | ₩30,816 | -0.02% | 7.3만 |
|---|
| 2026.06.15 | ₩30,849 | ₩30,862 | ₩30,809 | ₩30,816 | -0.11% | 6만 |
|---|
| 2026.06.12 | ₩30,762 | ₩30,782 | ₩30,749 | ₩30,769 | +0.02% | 1.9만 |
|---|
| 2026.06.11 | ₩30,782 | ₩30,809 | ₩30,782 | ₩30,789 | +0.02% | 2.3만 |
|---|
| 2026.06.10 | ₩30,794 | ₩30,809 | ₩30,716 | ₩30,764 | -0.10% | 8.8만 |
|---|
| 2026.06.09 | ₩30,797 | ₩30,822 | ₩30,769 | ₩30,808 | +0.03% | 4.1만 |
|---|
| 2026.06.08 | ₩30,862 | ₩30,862 | ₩30,782 | ₩30,796 | -0.22% | 14만 |
|---|
| 2026.06.05 | ₩30,782 | ₩30,822 | ₩30,782 | ₩30,804 | +0.07% | 1만 |
|---|
| 2026.06.04 | ₩30,822 | ₩30,916 | ₩30,756 | ₩30,829 | +0.02% | 4.7만 |
|---|
| 2026.06.03 | ₩30,836 | ₩30,862 | ₩30,796 | ₩30,830 | -0.02% | 9.7만 |
|---|
| 2026.06.02 | ₩30,836 | ₩30,856 | ₩30,826 | ₩30,842 | +0.02% | 3.4만 |
|---|
| 2026.06.01 | ₩30,796 | ₩30,869 | ₩30,769 | ₩30,842 | +0.15% | 2.9만 |
|---|
| 2026.05.29 | ₩30,789 | ₩30,849 | ₩30,756 | ₩30,842 | +0.17% | 7.1만 |
|---|
| 2026.05.28 | ₩30,649 | ₩30,849 | ₩30,636 | ₩30,745 | +0.31% | 20.4만 |
|---|
| 2026.05.27 | ₩30,682 | ₩30,756 | ₩30,656 | ₩30,676 | -0.02% | 9.9만 |
|---|
| 2026.05.26 | ₩30,702 | ₩30,709 | ₩30,676 | ₩30,686 | -0.05% | 5.9만 |
|---|
| 2026.05.22 | ₩30,609 | ₩30,769 | ₩30,516 | ₩30,602 | -0.02% | 16.4만 |
|---|
| 2026.05.21 | ₩30,609 | ₩30,636 | ₩30,549 | ₩30,609 | 0.00% | 7.9만 |
|---|
| 2026.05.20 | ₩30,609 | ₩30,636 | ₩30,580 | ₩30,622 | +0.04% | 3.5만 |
|---|
| 2026.05.19 | ₩30,609 | ₩30,689 | ₩30,569 | ₩30,606 | -0.01% | 6.9만 |
|---|
| 2026.05.18 | ₩30,636 | ₩30,702 | ₩30,622 | ₩30,642 | +0.02% | 4.5만 |
|---|
| 2026.05.15 | ₩30,702 | ₩30,702 | ₩30,662 | ₩30,682 | -0.07% | 3.2만 |
|---|
| 2026.05.14 | ₩30,782 | ₩30,836 | ₩30,769 | ₩30,782 | 0.00% | 1.9만 |
|---|
| 2026.05.13 | ₩30,769 | ₩30,782 | ₩30,756 | ₩30,776 | +0.02% | 4.8만 |
|---|
| 2026.05.12 | ₩30,789 | ₩30,809 | ₩30,756 | ₩30,781 | -0.03% | 3.1만 |
|---|
| 2026.05.11 | ₩30,836 | ₩30,849 | ₩30,796 | ₩30,808 | -0.09% | 1.8만 |
|---|
| 2026.05.08 | ₩30,836 | ₩30,836 | ₩30,796 | ₩30,802 | -0.11% | 2.5만 |
|---|
| 2026.05.07 | ₩30,849 | ₩30,849 | ₩30,769 | ₩30,782 | -0.22% | 7.5만 |
|---|
| 2026.05.06 | ₩30,849 | ₩30,849 | ₩30,769 | ₩30,769 | -0.26% | 6.1만 |
|---|
| 2026.05.05 | ₩30,796 | ₩30,929 | ₩30,765 | ₩30,769 | -0.09% | 6만 |
|---|
| 2026.05.04 | ₩30,796 | ₩30,796 | ₩30,729 | ₩30,769 | -0.09% | 4.5만 |
|---|
| 2026.05.01 | ₩30,809 | ₩30,876 | ₩30,756 | ₩30,756 | -0.17% | 3.3만 |
|---|
| 2026.04.30 | ₩30,809 | ₩30,809 | ₩30,756 | ₩30,756 | -0.17% | 2만 |
|---|
| 2026.04.29 | ₩30,789 | ₩30,796 | ₩30,742 | ₩30,756 | -0.11% | 3.1만 |
|---|
| 2026.04.28 | ₩30,822 | ₩30,849 | ₩30,809 | ₩30,809 | -0.04% | 2.7만 |
|---|
| 2026.04.27 | ₩30,842 | ₩30,876 | ₩30,796 | ₩30,833 | -0.03% | 3.9만 |
|---|
| 2026.04.24 | ₩30,836 | ₩30,849 | ₩30,796 | ₩30,809 | -0.09% | 1.8만 |
|---|
| 2026.04.23 | ₩30,822 | ₩30,836 | ₩30,796 | ₩30,796 | -0.09% | 2.1만 |
|---|
| 2026.04.22 | ₩30,836 | ₩30,849 | ₩30,756 | ₩30,796 | -0.13% | 2만 |
|---|
| 2026.04.21 | ₩30,816 | ₩30,916 | ₩30,749 | ₩30,809 | -0.02% | 3.9만 |
|---|
| 2026.04.20 | ₩30,822 | ₩30,836 | ₩30,796 | ₩30,829 | +0.02% | 9.1만 |
|---|
| 2026.04.17 | ₩30,862 | ₩30,896 | ₩30,862 | ₩30,876 | +0.04% | 1.2만 |
|---|
| 2026.04.16 | ₩30,836 | ₩30,913 | ₩30,809 | ₩30,829 | -0.02% | 2.4만 |
|---|
| 2026.04.15 | ₩30,809 | ₩30,982 | ₩30,809 | ₩30,836 | +0.09% | 2.2만 |
|---|
| 2026.04.14 | ₩30,849 | ₩30,862 | ₩30,822 | ₩30,822 | -0.09% | 1.2만 |
|---|
| 2026.04.13 | ₩30,849 | ₩30,876 | ₩30,836 | ₩30,849 | 0.00% | 5.4만 |
|---|
| 2026.04.10 | ₩30,857 | ₩30,862 | ₩30,813 | ₩30,856 | -0.00% | 3만 |
|---|
| 2026.04.09 | ₩30,836 | ₩30,862 | ₩30,809 | ₩30,836 | 0.00% | 3.5만 |
|---|
| 2026.04.08 | ₩30,822 | ₩30,862 | ₩30,782 | ₩30,796 | -0.09% | 1.7만 |
|---|
| 2026.04.07 | ₩30,769 | ₩30,889 | ₩30,756 | ₩30,796 | +0.09% | 3.8만 |
|---|
| 2026.04.06 | ₩30,756 | ₩30,796 | ₩30,729 | ₩30,756 | 0.00% | 3.9만 |
|---|
| 2026.04.02 | ₩30,742 | ₩30,789 | ₩30,716 | ₩30,777 | +0.11% | 4.5만 |
|---|
| 2026.04.01 | ₩30,742 | ₩30,769 | ₩30,709 | ₩30,756 | +0.04% | 6.3만 |
|---|
| 2026.03.31 | ₩30,689 | ₩30,729 | ₩30,662 | ₩30,708 | +0.06% | 5만 |
|---|
| 2026.03.30 | ₩30,636 | ₩30,702 | ₩30,636 | ₩30,682 | +0.15% | 4.1만 |
|---|
| 2026.03.27 | ₩30,649 | ₩30,649 | ₩30,596 | ₩30,616 | -0.11% | 5.2만 |
|---|
| 2026.03.26 | ₩30,662 | ₩30,742 | ₩30,649 | ₩30,654 | -0.03% | 5.7만 |
|---|
| 2026.03.25 | ₩30,676 | ₩30,702 | ₩30,662 | ₩30,680 | +0.01% | 4만 |
|---|
| 2026.03.24 | ₩30,742 | ₩30,742 | ₩30,642 | ₩30,656 | -0.28% | 2.9만 |
|---|
| 2026.03.23 | ₩30,729 | ₩30,782 | ₩30,729 | ₩30,757 | +0.09% | 2.2만 |
|---|
| 2026.03.20 | ₩30,902 | ₩30,902 | ₩30,782 | ₩30,789 | -0.37% | 2.8만 |
|---|
| 2026.03.19 | ₩30,902 | ₩30,942 | ₩30,876 | ₩30,902 | 0.00% | 1.4만 |
|---|
| 2026.03.18 | ₩30,942 | ₩30,969 | ₩30,902 | ₩30,922 | -0.06% | 3.5만 |
|---|
| 2026.03.17 | ₩31,022 | ₩31,022 | ₩30,956 | ₩30,978 | -0.14% | 2만 |
|---|
| 2026.03.16 | ₩30,996 | ₩31,036 | ₩30,976 | ₩30,986 | -0.03% | 3만 |
|---|
| 2026.03.13 | ₩30,956 | ₩30,996 | ₩30,942 | ₩30,976 | +0.06% | 4.5만 |
|---|
| 2026.03.12 | ₩30,982 | ₩30,996 | ₩30,929 | ₩30,936 | -0.15% | 3.6만 |
|---|
| 2026.03.11 | ₩30,982 | ₩31,009 | ₩30,982 | ₩30,989 | +0.02% | 1.2만 |
|---|
| 2026.03.10 | ₩31,022 | ₩31,036 | ₩31,009 | ₩31,016 | -0.02% | 2만 |
|---|
| 2026.03.09 | ₩31,009 | ₩31,062 | ₩30,996 | ₩31,042 | +0.11% | 1.9만 |
|---|
| 2026.03.06 | ₩31,002 | ₩31,049 | ₩31,002 | ₩31,033 | +0.10% | 2.9만 |
|---|
| 2026.03.05 | ₩31,022 | ₩31,049 | ₩30,982 | ₩31,036 | +0.04% | 3.2만 |
|---|
| 2026.03.04 | ₩31,009 | ₩31,076 | ₩31,002 | ₩31,056 | +0.15% | 1만 |
|---|
| 2026.03.03 | ₩31,062 | ₩31,062 | ₩30,996 | ₩31,049 | -0.04% | 5.4만 |
|---|
| 2026.03.02 | ₩31,122 | ₩31,129 | ₩31,102 | ₩31,116 | -0.02% | 3.5만 |
|---|
| 2026.02.27 | ₩31,209 | ₩31,209 | ₩31,142 | ₩31,176 | -0.11% | 2.6만 |
|---|
| 2026.02.26 | ₩31,149 | ₩31,182 | ₩31,142 | ₩31,182 | +0.11% | 2만 |
|---|
| 2026.02.25 | ₩31,156 | ₩31,158 | ₩31,062 | ₩31,142 | -0.04% | 2.5만 |
|---|
| 2026.02.24 | ₩31,128 | ₩31,169 | ₩31,116 | ₩31,156 | +0.09% | 4.8만 |
|---|
| 2026.02.23 | ₩31,129 | ₩31,156 | ₩31,102 | ₩31,142 | +0.04% | 3.3만 |
|---|
| 2026.02.20 | ₩31,169 | ₩31,222 | ₩31,169 | ₩31,202 | +0.11% | 4만 |
|---|
| 2026.02.19 | ₩31,182 | ₩31,182 | ₩31,089 | ₩31,176 | -0.02% | 1.7만 |
|---|
| 2026.02.18 | ₩31,169 | ₩31,184 | ₩31,156 | ₩31,176 | +0.02% | 2.5만 |
|---|
| 2026.02.17 | ₩31,156 | ₩31,196 | ₩31,156 | ₩31,169 | +0.04% | 3.7만 |
|---|
| 2026.02.13 | ₩31,196 | ₩31,209 | ₩31,142 | ₩31,164 | -0.10% | 2만 |
|---|
| 2026.02.12 | ₩31,156 | ₩31,182 | ₩31,129 | ₩31,148 | -0.03% | 3만 |
|---|
| 2026.02.11 | ₩31,122 | ₩31,156 | ₩31,104 | ₩31,136 | +0.04% | 4만 |
|---|
| 2026.02.10 | ₩31,136 | ₩31,169 | ₩31,129 | ₩31,142 | +0.02% | 2.7만 |
|---|
| 2026.02.09 | ₩31,116 | ₩31,129 | ₩31,089 | ₩31,116 | 0.00% | 3.3만 |
|---|
| 2026.02.06 | ₩31,102 | ₩31,102 | ₩31,076 | ₩31,082 | -0.06% | 2.4만 |
|---|
| 2026.02.05 | ₩31,116 | ₩31,116 | ₩31,076 | ₩31,096 | -0.06% | 3.2만 |
|---|
| 2026.02.04 | ₩31,076 | ₩31,089 | ₩31,036 | ₩31,056 | -0.06% | 3.5만 |
|---|
| 2026.02.03 | ₩31,049 | ₩31,062 | ₩31,028 | ₩31,062 | +0.04% | 3.9만 |
|---|
| 2026.02.02 | ₩31,036 | ₩31,062 | ₩31,016 | ₩31,034 | -0.00% | 6만 |
|---|
| 2026.01.30 | ₩31,009 | ₩31,053 | ₩31,009 | ₩31,036 | +0.09% | 2.2만 |
|---|
| 2026.01.29 | ₩31,036 | ₩31,062 | ₩31,009 | ₩31,022 | -0.04% | 3.1만 |
|---|
| 2026.01.28 | ₩31,022 | ₩31,022 | ₩30,996 | ₩31,022 | 0.00% | 3만 |
|---|
| 2026.01.27 | ₩31,009 | ₩31,062 | ₩30,969 | ₩31,029 | +0.06% | 18.9만 |
|---|
| 2026.01.26 | ₩31,022 | ₩31,036 | ₩30,996 | ₩31,020 | -0.01% | 5.9만 |
|---|
| 2026.01.23 | ₩30,956 | ₩31,036 | ₩30,956 | ₩31,009 | +0.17% | 4.6만 |
|---|
| 2026.01.22 | ₩30,942 | ₩31,036 | ₩30,938 | ₩30,977 | +0.11% | 4.6만 |
|---|
| 2026.01.21 | ₩30,942 | ₩30,956 | ₩30,862 | ₩30,916 | -0.09% | 4만 |
|---|
| 2026.01.20 | ₩31,009 | ₩31,009 | ₩30,921 | ₩30,942 | -0.22% | 2.6만 |
|---|
| 2026.01.16 | ₩31,062 | ₩31,073 | ₩30,889 | ₩31,049 | -0.04% | 6.7만 |
|---|
| 2026.01.15 | ₩31,036 | ₩31,037 | ₩30,996 | ₩31,029 | -0.02% | 3.4만 |
|---|
| 2026.01.14 | ₩31,022 | ₩31,049 | ₩31,009 | ₩31,029 | +0.02% | 3.9만 |
|---|
| 2026.01.13 | ₩31,042 | ₩31,042 | ₩30,956 | ₩31,016 | -0.09% | 3.5만 |
|---|
| 2026.01.12 | ₩31,017 | ₩31,036 | ₩30,996 | ₩31,016 | -0.00% | 7.7만 |
|---|
| 2026.01.09 | ₩31,034 | ₩31,036 | ₩30,996 | ₩31,029 | -0.02% | 6.1만 |
|---|
| 2026.01.08 | ₩30,996 | ₩31,022 | ₩30,969 | ₩31,002 | +0.02% | 3.8만 |
|---|
| 2026.01.07 | ₩30,969 | ₩31,036 | ₩30,969 | ₩31,022 | +0.17% | 3.1만 |
|---|
| 2026.01.06 | ₩30,916 | ₩30,969 | ₩30,902 | ₩30,969 | +0.17% | 8.8만 |
|---|
| 2026.01.05 | ₩30,889 | ₩30,929 | ₩30,849 | ₩30,929 | +0.13% | 4.5만 |
|---|
| 2026.01.02 | ₩30,916 | ₩30,916 | ₩30,849 | ₩30,882 | -0.11% | 5.5만 |
|---|
| 2025.12.31 | ₩30,857 | ₩30,902 | ₩30,849 | ₩30,876 | +0.06% | 4.3만 |
|---|
| 2025.12.30 | ₩30,876 | ₩30,902 | ₩30,862 | ₩30,876 | 0.00% | 6.7만 |
|---|
| 2025.12.29 | ₩30,862 | ₩30,876 | ₩30,822 | ₩30,852 | -0.03% | 6.4만 |
|---|
| 2025.12.26 | ₩30,876 | ₩30,876 | ₩30,836 | ₩30,844 | -0.10% | 7.2만 |
|---|
| 2025.12.24 | ₩30,849 | ₩30,862 | ₩30,822 | ₩30,822 | -0.09% | 3.4만 |
|---|
| 2025.12.23 | ₩30,836 | ₩30,856 | ₩30,809 | ₩30,836 | 0.00% | 8.1만 |
|---|
| 2025.12.22 | ₩30,849 | ₩30,849 | ₩30,809 | ₩30,829 | -0.06% | 5.8만 |
|---|
| 2025.12.19 | ₩30,902 | ₩30,942 | ₩30,862 | ₩30,889 | -0.04% | 10.7만 |
|---|
| 2025.12.18 | ₩30,917 | ₩30,929 | ₩30,876 | ₩30,902 | -0.05% | 7.6만 |
|---|
| 2025.12.17 | ₩30,849 | ₩30,969 | ₩30,833 | ₩30,916 | +0.22% | 20.2만 |
|---|
| 2025.12.16 | ₩30,822 | ₩30,862 | ₩30,809 | ₩30,822 | 0.00% | 6.7만 |
|---|
| 2025.12.15 | ₩30,849 | ₩30,849 | ₩30,809 | ₩30,829 | -0.06% | 1.6만 |
|---|
| 2025.12.12 | ₩30,837 | ₩30,862 | ₩30,809 | ₩30,829 | -0.03% | 1.7만 |
|---|
| 2025.12.11 | ₩30,862 | ₩30,869 | ₩30,838 | ₩30,869 | +0.02% | 4.5만 |
|---|
| 2025.12.10 | ₩30,849 | ₩30,861 | ₩30,809 | ₩30,856 | +0.02% | 1.9만 |
|---|
| 2025.12.09 | ₩30,841 | ₩30,841 | ₩30,809 | ₩30,822 | -0.06% | 4.7만 |
|---|
| 2025.12.08 | ₩30,809 | ₩30,836 | ₩30,796 | ₩30,836 | +0.09% | 4.6만 |
|---|
| 2025.12.05 | ₩30,836 | ₩30,836 | ₩30,742 | ₩30,796 | -0.13% | 4.5만 |
|---|
| 2025.12.04 | ₩30,836 | ₩30,836 | ₩30,782 | ₩30,802 | -0.11% | 3.7만 |
|---|
| 2025.12.03 | ₩30,836 | ₩30,849 | ₩30,809 | ₩30,822 | -0.04% | 1.7만 |
|---|
| 2025.12.02 | ₩30,822 | ₩30,822 | ₩30,769 | ₩30,789 | -0.11% | 1.7만 |
|---|
| 2025.12.01 | ₩30,822 | ₩30,822 | ₩30,769 | ₩30,796 | -0.09% | 3.7만 |
|---|
| 2025.11.28 | ₩30,836 | ₩30,862 | ₩30,832 | ₩30,842 | +0.02% | 1.5만 |
|---|
| 2025.11.26 | ₩30,836 | ₩30,842 | ₩30,809 | ₩30,822 | -0.04% | 3.5만 |
|---|
| 2025.11.25 | ₩30,809 | ₩30,822 | ₩30,782 | ₩30,802 | -0.02% | 1.8만 |
|---|
| 2025.11.24 | ₩30,770 | ₩30,822 | ₩30,702 | ₩30,782 | +0.04% | 5.1만 |
|---|
| 2025.11.21 | ₩30,849 | ₩30,929 | ₩30,836 | ₩30,836 | -0.04% | 2.8만 |
|---|
| 2025.11.20 | ₩30,822 | ₩30,882 | ₩30,809 | ₩30,829 | +0.02% | 11.9만 |
|---|
| 2025.11.19 | ₩30,849 | ₩30,862 | ₩30,809 | ₩30,829 | -0.06% | 8.5천 |
|---|
| 2025.11.18 | ₩30,862 | ₩30,862 | ₩30,822 | ₩30,836 | -0.09% | 3.6만 |
|---|
| 2025.11.17 | ₩30,849 | ₩30,876 | ₩30,809 | ₩30,809 | -0.13% | 1.3만 |
|---|
| 2025.11.14 | ₩30,816 | ₩30,862 | ₩30,782 | ₩30,782 | -0.11% | 3만 |
|---|
| 2025.11.13 | ₩30,809 | ₩30,916 | ₩30,782 | ₩30,802 | -0.02% | 2만 |
|---|
| 2025.11.12 | ₩30,822 | ₩30,869 | ₩30,796 | ₩30,809 | -0.04% | 1.9만 |
|---|
| 2025.11.11 | ₩30,849 | ₩30,902 | ₩30,796 | ₩30,876 | +0.09% | 4.3만 |
|---|
| 2025.11.10 | ₩30,782 | ₩30,849 | ₩30,782 | ₩30,802 | +0.06% | 3.6만 |
|---|
| 2025.11.07 | ₩30,782 | ₩30,869 | ₩30,769 | ₩30,809 | +0.09% | 3.1만 |
|---|
| 2025.11.06 | ₩30,769 | ₩30,876 | ₩30,766 | ₩30,782 | +0.04% | 3.9만 |
|---|
| 2025.11.05 | ₩30,782 | ₩30,782 | ₩30,662 | ₩30,729 | -0.17% | 3.3만 |
|---|
| 2025.11.04 | ₩30,716 | ₩30,836 | ₩30,716 | ₩30,756 | +0.13% | 1.4만 |
|---|
| 2025.11.03 | ₩30,756 | ₩30,756 | ₩30,689 | ₩30,716 | -0.13% | 9.1천 |
|---|
| 2025.10.31 | ₩30,756 | ₩30,777 | ₩30,702 | ₩30,729 | -0.09% | 1.5만 |
|---|
| 2025.10.30 | ₩30,716 | ₩30,742 | ₩30,689 | ₩30,689 | -0.09% | 3.3만 |
|---|
| 2025.10.29 | ₩30,764 | ₩30,876 | ₩30,689 | ₩30,709 | -0.18% | 2.3만 |
|---|
| 2025.10.28 | ₩30,782 | ₩30,782 | ₩30,729 | ₩30,749 | -0.11% | 1.6만 |
|---|
| 2025.10.27 | ₩30,749 | ₩30,876 | ₩30,729 | ₩30,742 | -0.02% | 2.8만 |
|---|
| 2025.10.24 | ₩30,809 | ₩30,809 | ₩30,756 | ₩30,756 | -0.17% | 8.3천 |
|---|
| 2025.10.23 | ₩30,782 | ₩30,822 | ₩30,742 | ₩30,756 | -0.09% | 4.3만 |
|---|
| 2025.10.22 | ₩30,742 | ₩30,822 | ₩30,676 | ₩30,756 | +0.04% | 5.2만 |
|---|
| 2025.10.21 | ₩30,889 | ₩30,889 | ₩30,729 | ₩30,742 | -0.47% | 15.5만 |
|---|
| 2025.10.20 | ₩30,849 | ₩30,876 | ₩30,824 | ₩30,849 | 0.00% | 9.4천 |
|---|
| 2025.10.17 | ₩30,942 | ₩30,942 | ₩30,876 | ₩30,889 | -0.17% | 1.8만 |
|---|
| 2025.10.16 | ₩30,902 | ₩30,929 | ₩30,862 | ₩30,909 | +0.02% | 2.6만 |
|---|
| 2025.10.15 | ₩30,876 | ₩30,896 | ₩30,836 | ₩30,869 | -0.02% | 6.6만 |
|---|
| 2025.10.14 | ₩30,916 | ₩30,916 | ₩30,849 | ₩30,889 | -0.09% | 2.6만 |
|---|
| 2025.10.13 | ₩30,902 | ₩30,902 | ₩30,874 | ₩30,896 | -0.02% | 3.5천 |
|---|
| 2025.10.10 | ₩30,876 | ₩30,876 | ₩30,841 | ₩30,869 | -0.02% | 1.1만 |
|---|