시장 데이터를 불러오는 중
전체 종목
Invesco BulletShares 2030 Municipal Bond ETF 과거 주가
Invesco BulletShares 2030 Municipal Bond ETF · BSMU · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Invesco BulletShares 2030 Municipal Bond ETF · BSMU · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩28,017 | ₩28,177 | ₩27,977 | ₩28,057 | +0.14% | 13.9만 |
| 2026.10.08 | ₩27,870 | ₩27,890 | ₩27,803 | ₩27,878 | +0.03% | 10만 |
| 2026.10.07 | ₩27,856 | ₩27,937 | ₩27,816 | ₩27,870 | +0.05% | 17만 |
| 2026.10.06 | ₩27,977 | ₩28,030 | ₩27,923 | ₩28,010 | +0.12% | 14.7만 |
| 2026.10.05 | ₩27,990 | ₩27,990 | ₩27,910 | ₩27,983 | -0.02% | 7.8만 |
| 2026.10.02 | ₩28,164 | ₩28,204 | ₩27,963 | ₩27,970 | -0.69% | 6.7만 |
| 2026.10.01 | ₩28,002 | ₩28,044 | ₩27,963 | ₩27,983 | -0.07% | 11.9만 |
| 2026.09.30 | ₩27,816 | ₩28,017 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩27,929 |
| +0.40% |
| 17.6만 |
| 2026.09.29 | ₩27,803 | ₩27,803 | ₩27,482 | ₩27,676 | -0.46% | 21.5만 |
|---|
| 2026.09.28 | ₩27,856 | ₩27,856 | ₩27,709 | ₩27,776 | -0.29% | 7.7만 |
|---|
| 2026.09.25 | ₩28,084 | ₩28,084 | ₩27,883 | ₩27,897 | -0.67% | 9.9만 |
|---|
| 2026.09.24 | ₩28,110 | ₩28,110 | ₩27,990 | ₩28,010 | -0.36% | 7.9만 |
|---|
| 2026.09.23 | ₩28,257 | ₩28,257 | ₩28,044 | ₩28,110 | -0.52% | 6.7만 |
|---|
| 2026.09.22 | ₩28,284 | ₩28,324 | ₩28,284 | ₩28,284 | 0.00% | 7.1만 |
|---|
| 2026.09.21 | ₩28,404 | ₩28,404 | ₩28,284 | ₩28,311 | -0.33% | 11.5만 |
|---|
| 2026.09.18 | ₩28,458 | ₩28,458 | ₩28,351 | ₩28,398 | -0.21% | 7.2만 |
|---|
| 2026.09.17 | ₩28,485 | ₩28,485 | ₩28,364 | ₩28,441 | -0.15% | 64.5만 |
|---|
| 2026.09.16 | ₩28,418 | ₩28,465 | ₩28,298 | ₩28,356 | -0.22% | 7.6만 |
|---|
| 2026.09.15 | ₩28,431 | ₩28,458 | ₩28,391 | ₩28,392 | -0.14% | 10.4만 |
|---|
| 2026.09.14 | ₩28,461 | ₩28,525 | ₩28,431 | ₩28,446 | -0.05% | 10.9만 |
|---|
| 2026.09.11 | ₩28,404 | ₩28,618 | ₩28,404 | ₩28,505 | +0.35% | 10.7만 |
|---|
| 2026.09.10 | ₩28,712 | ₩28,712 | ₩28,458 | ₩28,471 | -0.84% | 19.8만 |
|---|
| 2026.09.09 | ₩28,859 | ₩28,886 | ₩28,699 | ₩28,713 | -0.50% | 8.8만 |
|---|
| 2026.09.08 | ₩28,832 | ₩28,859 | ₩28,779 | ₩28,799 | -0.12% | 2.6만 |
|---|
| 2026.09.04 | ₩28,819 | ₩28,856 | ₩28,805 | ₩28,808 | -0.04% | 3.8만 |
|---|
| 2026.09.03 | ₩28,912 | ₩28,912 | ₩28,792 | ₩28,811 | -0.35% | 4.8만 |
|---|
| 2026.09.02 | ₩28,832 | ₩28,872 | ₩28,832 | ₩28,836 | +0.01% | 7.1만 |
|---|
| 2026.09.01 | ₩28,926 | ₩28,926 | ₩28,852 | ₩28,874 | -0.18% | 6.9만 |
|---|
| 2026.08.31 | ₩28,899 | ₩28,939 | ₩28,899 | ₩28,927 | +0.10% | 4.7만 |
|---|
| 2026.08.28 | ₩28,993 | ₩28,993 | ₩28,952 | ₩28,959 | -0.12% | 2만 |
|---|
| 2026.08.27 | ₩28,966 | ₩29,113 | ₩28,966 | ₩28,986 | +0.07% | 6.9만 |
|---|
| 2026.08.26 | ₩28,966 | ₩29,019 | ₩28,952 | ₩28,959 | -0.02% | 3.4만 |
|---|
| 2026.08.25 | ₩29,033 | ₩29,039 | ₩29,006 | ₩29,026 | -0.02% | 11.1만 |
|---|
| 2026.08.24 | ₩29,033 | ₩29,046 | ₩29,019 | ₩29,026 | -0.02% | 3만 |
|---|
| 2026.08.21 | ₩29,100 | ₩29,113 | ₩29,075 | ₩29,093 | -0.02% | 8.3만 |
|---|
| 2026.08.20 | ₩29,100 | ₩29,113 | ₩29,073 | ₩29,106 | +0.02% | 5.6만 |
|---|
| 2026.08.19 | ₩29,166 | ₩29,166 | ₩29,100 | ₩29,146 | -0.07% | 8.6만 |
|---|
| 2026.08.18 | ₩29,059 | ₩29,086 | ₩29,046 | ₩29,065 | +0.02% | 5.3만 |
|---|
| 2026.08.17 | ₩29,153 | ₩29,153 | ₩29,120 | ₩29,120 | -0.11% | 2.3만 |
|---|
| 2026.08.14 | ₩29,220 | ₩29,233 | ₩29,140 | ₩29,153 | -0.23% | 2.6만 |
|---|
| 2026.08.13 | ₩29,180 | ₩29,206 | ₩29,153 | ₩29,186 | +0.02% | 2.5만 |
|---|
| 2026.08.12 | ₩29,140 | ₩29,166 | ₩29,140 | ₩29,166 | +0.09% | 5.3만 |
|---|
| 2026.08.11 | ₩29,100 | ₩29,100 | ₩29,086 | ₩29,093 | -0.02% | 3.4만 |
|---|
| 2026.08.10 | ₩29,140 | ₩29,140 | ₩29,100 | ₩29,120 | -0.07% | 3.5만 |
|---|
| 2026.08.07 | ₩29,061 | ₩29,073 | ₩29,006 | ₩29,053 | -0.03% | 2.8만 |
|---|
| 2026.08.06 | ₩29,042 | ₩29,046 | ₩29,019 | ₩29,039 | -0.01% | 3만 |
|---|
| 2026.08.05 | ₩28,993 | ₩29,019 | ₩28,993 | ₩29,013 | +0.07% | 2.4만 |
|---|
| 2026.08.04 | ₩28,989 | ₩29,073 | ₩28,952 | ₩29,053 | +0.22% | 2.1만 |
|---|
| 2026.08.03 | ₩28,912 | ₩28,965 | ₩28,912 | ₩28,919 | +0.02% | 5.6만 |
|---|
| 2026.07.31 | ₩28,886 | ₩28,886 | ₩28,859 | ₩28,866 | -0.07% | 2.7만 |
|---|
| 2026.07.30 | ₩28,926 | ₩28,926 | ₩28,886 | ₩28,891 | -0.12% | 2.3만 |
|---|
| 2026.07.29 | ₩28,916 | ₩28,966 | ₩28,906 | ₩28,932 | +0.06% | 3.6만 |
|---|
| 2026.07.28 | ₩28,899 | ₩28,952 | ₩28,899 | ₩28,911 | +0.04% | 5.2만 |
|---|
| 2026.07.27 | ₩28,946 | ₩29,046 | ₩28,899 | ₩28,912 | -0.12% | 6.6만 |
|---|
| 2026.07.24 | ₩28,872 | ₩28,912 | ₩28,846 | ₩28,879 | +0.02% | 4.9만 |
|---|
| 2026.07.23 | ₩28,886 | ₩28,886 | ₩28,805 | ₩28,854 | -0.11% | 5.1만 |
|---|
| 2026.07.22 | ₩28,993 | ₩29,033 | ₩28,966 | ₩28,979 | -0.05% | 3.9만 |
|---|
| 2026.07.21 | ₩29,086 | ₩29,100 | ₩29,006 | ₩29,066 | -0.07% | 6.4만 |
|---|
| 2026.07.20 | ₩29,126 | ₩29,126 | ₩29,059 | ₩29,079 | -0.16% | 2.1만 |
|---|
| 2026.07.17 | ₩29,253 | ₩29,253 | ₩29,019 | ₩29,188 | -0.22% | 5.9만 |
|---|
| 2026.07.16 | ₩29,260 | ₩29,260 | ₩29,233 | ₩29,240 | -0.07% | 38만 |
|---|
| 2026.07.15 | ₩29,327 | ₩29,327 | ₩29,260 | ₩29,267 | -0.21% | 4.5만 |
|---|
| 2026.07.14 | ₩29,287 | ₩29,293 | ₩29,267 | ₩29,280 | -0.02% | 1.4만 |
|---|
| 2026.07.13 | ₩29,300 | ₩29,300 | ₩29,233 | ₩29,267 | -0.11% | 3.8만 |
|---|
| 2026.07.10 | ₩29,273 | ₩29,287 | ₩29,220 | ₩29,253 | -0.07% | 3.5만 |
|---|
| 2026.07.09 | ₩29,205 | ₩29,300 | ₩29,180 | ₩29,227 | +0.07% | 4.5만 |
|---|
| 2026.07.08 | ₩29,233 | ₩29,260 | ₩29,100 | ₩29,213 | -0.07% | 6.5만 |
|---|
| 2026.07.07 | ₩29,293 | ₩29,327 | ₩29,260 | ₩29,267 | -0.09% | 1.8만 |
|---|
| 2026.07.06 | ₩29,273 | ₩29,313 | ₩29,253 | ₩29,287 | +0.05% | 2.4만 |
|---|
| 2026.07.02 | ₩29,260 | ₩29,287 | ₩29,206 | ₩29,267 | +0.02% | 4.5만 |
|---|
| 2026.07.01 | ₩29,273 | ₩29,279 | ₩29,220 | ₩29,275 | +0.00% | 4.3만 |
|---|
| 2026.06.30 | ₩29,340 | ₩29,340 | ₩29,293 | ₩29,299 | -0.14% | 5.8만 |
|---|
| 2026.06.29 | ₩29,313 | ₩29,340 | ₩29,293 | ₩29,307 | -0.02% | 4.8만 |
|---|
| 2026.06.26 | ₩29,273 | ₩29,300 | ₩29,260 | ₩29,293 | +0.07% | 8.6만 |
|---|
| 2026.06.25 | ₩29,287 | ₩29,300 | ₩29,247 | ₩29,269 | -0.06% | 14.3만 |
|---|
| 2026.06.24 | ₩29,287 | ₩29,287 | ₩29,233 | ₩29,280 | -0.02% | 47만 |
|---|
| 2026.06.23 | ₩29,233 | ₩29,260 | ₩29,180 | ₩29,240 | +0.02% | 6만 |
|---|
| 2026.06.22 | ₩29,333 | ₩29,333 | ₩29,140 | ₩29,240 | -0.32% | 8.6만 |
|---|
| 2026.06.18 | ₩29,420 | ₩29,420 | ₩29,394 | ₩29,394 | -0.09% | 4.5만 |
|---|
| 2026.06.17 | ₩29,367 | ₩29,367 | ₩29,307 | ₩29,312 | -0.19% | 3.3만 |
|---|
| 2026.06.16 | ₩29,340 | ₩29,367 | ₩29,327 | ₩29,348 | +0.03% | 5.4만 |
|---|
| 2026.06.15 | ₩29,287 | ₩29,353 | ₩29,287 | ₩29,333 | +0.16% | 7만 |
|---|
| 2026.06.12 | ₩29,300 | ₩29,300 | ₩29,247 | ₩29,273 | -0.09% | 1.3만 |
|---|
| 2026.06.11 | ₩29,260 | ₩29,313 | ₩29,247 | ₩29,300 | +0.14% | 2.8만 |
|---|
| 2026.06.10 | ₩29,287 | ₩29,287 | ₩29,247 | ₩29,253 | -0.11% | 3.6만 |
|---|
| 2026.06.09 | ₩29,220 | ₩29,273 | ₩29,220 | ₩29,267 | +0.16% | 4.9만 |
|---|
| 2026.06.08 | ₩29,300 | ₩29,300 | ₩29,260 | ₩29,267 | -0.11% | 2.9만 |
|---|
| 2026.06.05 | ₩29,233 | ₩29,273 | ₩29,232 | ₩29,268 | +0.12% | 1.7만 |
|---|
| 2026.06.04 | ₩29,267 | ₩29,287 | ₩29,260 | ₩29,280 | +0.05% | 2.5만 |
|---|
| 2026.06.03 | ₩29,300 | ₩29,320 | ₩29,180 | ₩29,269 | -0.10% | 6만 |
|---|
| 2026.06.02 | ₩29,280 | ₩29,340 | ₩29,280 | ₩29,312 | +0.11% | 1.3만 |
|---|
| 2026.06.01 | ₩29,193 | ₩29,280 | ₩29,193 | ₩29,260 | +0.23% | 6.8만 |
|---|
| 2026.05.29 | ₩29,206 | ₩29,260 | ₩29,193 | ₩29,247 | +0.14% | 3.1만 |
|---|
| 2026.05.28 | ₩29,193 | ₩29,260 | ₩29,180 | ₩29,227 | +0.11% | 7.4만 |
|---|
| 2026.05.27 | ₩29,193 | ₩29,247 | ₩29,166 | ₩29,206 | +0.05% | 6.3만 |
|---|
| 2026.05.26 | ₩29,153 | ₩29,180 | ₩29,129 | ₩29,170 | +0.06% | 4.6만 |
|---|
| 2026.05.22 | ₩29,100 | ₩29,100 | ₩29,046 | ₩29,053 | -0.16% | 5.1만 |
|---|
| 2026.05.21 | ₩29,073 | ₩29,100 | ₩29,033 | ₩29,066 | -0.02% | 5.5만 |
|---|
| 2026.05.20 | ₩29,083 | ₩29,137 | ₩29,039 | ₩29,093 | +0.03% | 5.1만 |
|---|
| 2026.05.19 | ₩29,112 | ₩29,112 | ₩29,046 | ₩29,066 | -0.16% | 3.5만 |
|---|
| 2026.05.18 | ₩29,140 | ₩29,166 | ₩29,100 | ₩29,144 | +0.01% | 5.2만 |
|---|
| 2026.05.15 | ₩29,160 | ₩29,180 | ₩29,126 | ₩29,146 | -0.05% | 2.7만 |
|---|
| 2026.05.14 | ₩29,300 | ₩29,300 | ₩29,247 | ₩29,260 | -0.14% | 2.3만 |
|---|
| 2026.05.13 | ₩29,300 | ₩29,300 | ₩29,260 | ₩29,287 | -0.05% | 4만 |
|---|
| 2026.05.12 | ₩29,327 | ₩29,327 | ₩29,273 | ₩29,300 | -0.09% | 4.6만 |
|---|
| 2026.05.11 | ₩29,367 | ₩29,367 | ₩29,327 | ₩29,327 | -0.14% | 1.8만 |
|---|
| 2026.05.08 | ₩29,380 | ₩29,380 | ₩29,327 | ₩29,329 | -0.17% | 3.4만 |
|---|
| 2026.05.07 | ₩29,321 | ₩29,327 | ₩29,300 | ₩29,307 | -0.05% | 2.6만 |
|---|
| 2026.05.06 | ₩29,313 | ₩29,340 | ₩29,300 | ₩29,307 | -0.02% | 1.4만 |
|---|
| 2026.05.05 | ₩29,260 | ₩29,287 | ₩29,237 | ₩29,253 | -0.02% | 3.7만 |
|---|
| 2026.05.04 | ₩29,227 | ₩29,273 | ₩29,181 | ₩29,233 | +0.02% | 3.1만 |
|---|
| 2026.05.01 | ₩29,287 | ₩29,287 | ₩29,247 | ₩29,247 | -0.14% | 3.4만 |
|---|
| 2026.04.30 | ₩29,253 | ₩29,253 | ₩29,206 | ₩29,244 | -0.03% | 1.1만 |
|---|
| 2026.04.29 | ₩29,220 | ₩29,293 | ₩29,220 | ₩29,241 | +0.07% | 3.7만 |
|---|
| 2026.04.28 | ₩29,287 | ₩29,287 | ₩29,227 | ₩29,267 | -0.07% | 2.9만 |
|---|
| 2026.04.27 | ₩29,320 | ₩29,320 | ₩29,273 | ₩29,280 | -0.14% | 1.6만 |
|---|
| 2026.04.24 | ₩29,367 | ₩29,367 | ₩29,313 | ₩29,320 | -0.16% | 1.9만 |
|---|
| 2026.04.23 | ₩29,367 | ₩29,367 | ₩29,313 | ₩29,340 | -0.09% | 1.6만 |
|---|
| 2026.04.22 | ₩29,353 | ₩29,367 | ₩29,273 | ₩29,340 | -0.05% | 3.8만 |
|---|
| 2026.04.21 | ₩29,353 | ₩29,394 | ₩29,340 | ₩29,353 | 0.00% | 4만 |
|---|
| 2026.04.20 | ₩29,367 | ₩29,380 | ₩29,353 | ₩29,360 | -0.02% | 7.2만 |
|---|
| 2026.04.17 | ₩29,420 | ₩29,447 | ₩29,399 | ₩29,440 | +0.07% | 3.7만 |
|---|
| 2026.04.16 | ₩29,394 | ₩29,407 | ₩29,380 | ₩29,387 | -0.02% | 2.1만 |
|---|
| 2026.04.15 | ₩29,394 | ₩29,407 | ₩29,380 | ₩29,387 | -0.02% | 2.1만 |
|---|
| 2026.04.14 | ₩29,407 | ₩29,420 | ₩29,394 | ₩29,407 | 0.00% | 1.3만 |
|---|
| 2026.04.13 | ₩29,380 | ₩29,394 | ₩29,367 | ₩29,387 | +0.02% | 1.7만 |
|---|
| 2026.04.10 | ₩29,367 | ₩29,380 | ₩29,353 | ₩29,360 | -0.02% | 3.1만 |
|---|
| 2026.04.09 | ₩29,367 | ₩29,407 | ₩29,327 | ₩29,374 | +0.02% | 5.4만 |
|---|
| 2026.04.08 | ₩29,380 | ₩29,394 | ₩29,320 | ₩29,353 | -0.09% | 1.7만 |
|---|
| 2026.04.07 | ₩29,227 | ₩29,287 | ₩29,220 | ₩29,267 | +0.14% | 5.3만 |
|---|
| 2026.04.06 | ₩29,273 | ₩29,300 | ₩29,206 | ₩29,233 | -0.14% | 7만 |
|---|
| 2026.04.02 | ₩29,227 | ₩29,260 | ₩29,200 | ₩29,240 | +0.05% | 5만 |
|---|
| 2026.04.01 | ₩29,220 | ₩29,247 | ₩29,180 | ₩29,206 | -0.05% | 3.5만 |
|---|
| 2026.03.31 | ₩29,166 | ₩29,200 | ₩29,153 | ₩29,157 | -0.03% | 4.9만 |
|---|
| 2026.03.30 | ₩29,166 | ₩29,166 | ₩29,073 | ₩29,126 | -0.14% | 5.5만 |
|---|
| 2026.03.27 | ₩29,113 | ₩29,113 | ₩29,019 | ₩29,093 | -0.07% | 4.3만 |
|---|
| 2026.03.26 | ₩29,133 | ₩29,140 | ₩29,113 | ₩29,122 | -0.04% | 6.2만 |
|---|
| 2026.03.25 | ₩29,140 | ₩29,153 | ₩29,126 | ₩29,146 | +0.02% | 3.9만 |
|---|
| 2026.03.24 | ₩29,206 | ₩29,206 | ₩29,100 | ₩29,106 | -0.34% | 1.3만 |
|---|
| 2026.03.23 | ₩29,267 | ₩29,273 | ₩29,233 | ₩29,259 | -0.03% | 1.6만 |
|---|
| 2026.03.20 | ₩29,434 | ₩29,434 | ₩29,260 | ₩29,273 | -0.54% | 2.9만 |
|---|
| 2026.03.19 | ₩29,460 | ₩29,463 | ₩29,380 | ₩29,420 | -0.14% | 2만 |
|---|
| 2026.03.18 | ₩29,474 | ₩29,505 | ₩29,407 | ₩29,460 | -0.05% | 3.3만 |
|---|
| 2026.03.17 | ₩29,501 | ₩29,514 | ₩29,487 | ₩29,509 | +0.03% | 4만 |
|---|
| 2026.03.16 | ₩29,534 | ₩29,534 | ₩29,353 | ₩29,494 | -0.14% | 4.6만 |
|---|
| 2026.03.13 | ₩29,460 | ₩29,501 | ₩29,460 | ₩29,497 | +0.12% | 4만 |
|---|
| 2026.03.12 | ₩29,541 | ₩29,541 | ₩29,434 | ₩29,447 | -0.32% | 1.7만 |
|---|
| 2026.03.11 | ₩29,567 | ₩29,581 | ₩29,514 | ₩29,541 | -0.09% | 2.1만 |
|---|
| 2026.03.10 | ₩29,581 | ₩29,621 | ₩29,581 | ₩29,601 | +0.07% | 10.9만 |
|---|
| 2026.03.09 | ₩29,541 | ₩29,621 | ₩29,541 | ₩29,601 | +0.20% | 3만 |
|---|
| 2026.03.06 | ₩29,567 | ₩29,674 | ₩29,534 | ₩29,587 | +0.07% | 2.9만 |
|---|
| 2026.03.05 | ₩29,567 | ₩29,594 | ₩29,541 | ₩29,594 | +0.09% | 2.7만 |
|---|
| 2026.03.04 | ₩29,581 | ₩29,621 | ₩29,574 | ₩29,594 | +0.05% | 4.5만 |
|---|
| 2026.03.03 | ₩29,607 | ₩29,648 | ₩29,581 | ₩29,634 | +0.09% | 5.6만 |
|---|
| 2026.03.02 | ₩29,714 | ₩29,741 | ₩29,701 | ₩29,714 | 0.00% | 2.7만 |
|---|
| 2026.02.27 | ₩29,808 | ₩29,808 | ₩29,741 | ₩29,761 | -0.16% | 2.3만 |
|---|
| 2026.02.26 | ₩29,768 | ₩29,793 | ₩29,754 | ₩29,768 | 0.00% | 1.3만 |
|---|
| 2026.02.25 | ₩29,767 | ₩29,781 | ₩29,754 | ₩29,775 | +0.03% | 2.8만 |
|---|
| 2026.02.24 | ₩29,701 | ₩29,781 | ₩29,701 | ₩29,761 | +0.20% | 6.8만 |
|---|
| 2026.02.23 | ₩29,728 | ₩29,741 | ₩29,701 | ₩29,726 | -0.00% | 5.2만 |
|---|
| 2026.02.20 | ₩29,795 | ₩29,816 | ₩29,768 | ₩29,808 | +0.04% | 2.6만 |
|---|
| 2026.02.19 | ₩29,781 | ₩29,808 | ₩29,781 | ₩29,795 | +0.04% | 2.9만 |
|---|
| 2026.02.18 | ₩29,781 | ₩29,808 | ₩29,775 | ₩29,795 | +0.04% | 5.5만 |
|---|
| 2026.02.17 | ₩29,768 | ₩29,807 | ₩29,768 | ₩29,801 | +0.11% | 5만 |
|---|
| 2026.02.13 | ₩29,808 | ₩29,821 | ₩29,788 | ₩29,801 | -0.02% | 4.4만 |
|---|
| 2026.02.12 | ₩29,741 | ₩29,768 | ₩29,728 | ₩29,768 | +0.09% | 3.7만 |
|---|
| 2026.02.11 | ₩29,708 | ₩29,741 | ₩29,701 | ₩29,721 | +0.04% | 4.7만 |
|---|
| 2026.02.10 | ₩29,722 | ₩29,748 | ₩29,722 | ₩29,734 | +0.04% | 2.4만 |
|---|
| 2026.02.09 | ₩29,694 | ₩29,701 | ₩29,654 | ₩29,694 | 0.00% | 9.7만 |
|---|
| 2026.02.06 | ₩29,728 | ₩29,728 | ₩29,661 | ₩29,694 | -0.11% | 8.6만 |
|---|
| 2026.02.05 | ₩29,701 | ₩29,741 | ₩29,674 | ₩29,721 | +0.07% | 3만 |
|---|
| 2026.02.04 | ₩29,661 | ₩29,682 | ₩29,621 | ₩29,654 | -0.02% | 4.5만 |
|---|
| 2026.02.03 | ₩29,648 | ₩29,648 | ₩29,607 | ₩29,642 | -0.02% | 4.1만 |
|---|
| 2026.02.02 | ₩29,621 | ₩29,648 | ₩29,594 | ₩29,618 | -0.01% | 3.4만 |
|---|
| 2026.01.30 | ₩29,581 | ₩29,648 | ₩29,581 | ₩29,614 | +0.11% | 1.5만 |
|---|
| 2026.01.29 | ₩29,574 | ₩29,607 | ₩29,573 | ₩29,573 | -0.00% | 3.7만 |
|---|
| 2026.01.28 | ₩29,554 | ₩29,594 | ₩29,547 | ₩29,561 | +0.02% | 2.6만 |
|---|
| 2026.01.27 | ₩29,554 | ₩29,581 | ₩29,541 | ₩29,561 | +0.02% | 4.5만 |
|---|
| 2026.01.26 | ₩29,541 | ₩29,567 | ₩29,534 | ₩29,554 | +0.05% | 2.8만 |
|---|
| 2026.01.23 | ₩29,567 | ₩29,581 | ₩29,561 | ₩29,567 | 0.00% | 2.4만 |
|---|
| 2026.01.22 | ₩29,554 | ₩29,557 | ₩29,527 | ₩29,541 | -0.05% | 3.1만 |
|---|
| 2026.01.21 | ₩29,541 | ₩29,541 | ₩29,514 | ₩29,534 | -0.02% | 8.5만 |
|---|
| 2026.01.20 | ₩29,607 | ₩29,607 | ₩29,498 | ₩29,534 | -0.25% | 3.5만 |
|---|
| 2026.01.16 | ₩29,661 | ₩29,661 | ₩29,621 | ₩29,641 | -0.07% | 6.4만 |
|---|
| 2026.01.15 | ₩29,634 | ₩29,648 | ₩29,621 | ₩29,634 | 0.00% | 4.3만 |
|---|
| 2026.01.14 | ₩29,621 | ₩29,634 | ₩29,607 | ₩29,621 | 0.00% | 4.5만 |
|---|
| 2026.01.13 | ₩29,621 | ₩29,634 | ₩29,594 | ₩29,605 | -0.05% | 2.3만 |
|---|
| 2026.01.12 | ₩29,587 | ₩29,607 | ₩29,581 | ₩29,587 | 0.00% | 8.1만 |
|---|
| 2026.01.09 | ₩29,587 | ₩29,607 | ₩29,581 | ₩29,595 | +0.03% | 4.1만 |
|---|
| 2026.01.08 | ₩29,581 | ₩29,603 | ₩29,567 | ₩29,587 | +0.02% | 2.4만 |
|---|
| 2026.01.07 | ₩29,562 | ₩29,621 | ₩29,554 | ₩29,614 | +0.18% | 12.1만 |
|---|
| 2026.01.06 | ₩29,501 | ₩29,538 | ₩29,474 | ₩29,534 | +0.11% | 6.4만 |
|---|
| 2026.01.05 | ₩29,487 | ₩29,514 | ₩29,487 | ₩29,507 | +0.07% | 7.8만 |
|---|
| 2026.01.02 | ₩29,460 | ₩29,474 | ₩29,434 | ₩29,467 | +0.02% | 6.1만 |
|---|
| 2025.12.31 | ₩29,434 | ₩29,460 | ₩29,420 | ₩29,440 | +0.02% | 6.9만 |
|---|
| 2025.12.30 | ₩29,434 | ₩29,440 | ₩29,407 | ₩29,438 | +0.01% | 11.5만 |
|---|
| 2025.12.29 | ₩29,434 | ₩29,434 | ₩29,407 | ₩29,427 | -0.02% | 10만 |
|---|
| 2025.12.26 | ₩29,434 | ₩29,434 | ₩29,394 | ₩29,407 | -0.09% | 8.4만 |
|---|
| 2025.12.24 | ₩29,427 | ₩29,434 | ₩29,394 | ₩29,427 | 0.00% | 11.7만 |
|---|
| 2025.12.23 | ₩29,394 | ₩29,420 | ₩29,367 | ₩29,400 | +0.02% | 13.2만 |
|---|
| 2025.12.22 | ₩29,394 | ₩29,420 | ₩29,367 | ₩29,400 | +0.02% | 14.8만 |
|---|
| 2025.12.19 | ₩29,460 | ₩29,474 | ₩29,440 | ₩29,460 | 0.00% | 5.1만 |
|---|
| 2025.12.18 | ₩29,464 | ₩29,501 | ₩29,440 | ₩29,487 | +0.08% | 9만 |
|---|
| 2025.12.17 | ₩29,434 | ₩29,460 | ₩29,419 | ₩29,454 | +0.07% | 6.5만 |
|---|
| 2025.12.16 | ₩29,420 | ₩29,447 | ₩29,407 | ₩29,434 | +0.05% | 6.4만 |
|---|
| 2025.12.15 | ₩29,447 | ₩29,447 | ₩29,407 | ₩29,420 | -0.09% | 1.5만 |
|---|
| 2025.12.12 | ₩29,420 | ₩29,434 | ₩29,407 | ₩29,420 | 0.00% | 1만 |
|---|
| 2025.12.11 | ₩29,434 | ₩29,460 | ₩29,420 | ₩29,434 | 0.00% | 5.2만 |
|---|
| 2025.12.10 | ₩29,380 | ₩29,434 | ₩29,380 | ₩29,420 | +0.14% | 2.4만 |
|---|
| 2025.12.09 | ₩29,420 | ₩29,434 | ₩29,380 | ₩29,407 | -0.05% | 4.3만 |
|---|
| 2025.12.08 | ₩29,407 | ₩29,420 | ₩29,367 | ₩29,400 | -0.02% | 6.5만 |
|---|
| 2025.12.05 | ₩29,420 | ₩29,434 | ₩29,380 | ₩29,400 | -0.07% | 6.7만 |
|---|
| 2025.12.04 | ₩29,420 | ₩29,420 | ₩29,394 | ₩29,407 | -0.05% | 2만 |
|---|
| 2025.12.03 | ₩29,407 | ₩29,424 | ₩29,378 | ₩29,407 | 0.00% | 2.2만 |
|---|
| 2025.12.02 | ₩29,374 | ₩29,394 | ₩29,287 | ₩29,380 | +0.02% | 5.1만 |
|---|
| 2025.12.01 | ₩29,394 | ₩29,406 | ₩29,313 | ₩29,380 | -0.05% | 3.9만 |
|---|
| 2025.11.28 | ₩29,420 | ₩29,447 | ₩29,407 | ₩29,424 | +0.01% | 7만 |
|---|
| 2025.11.26 | ₩29,394 | ₩29,434 | ₩29,394 | ₩29,422 | +0.10% | 1.2만 |
|---|
| 2025.11.25 | ₩29,380 | ₩29,434 | ₩29,380 | ₩29,400 | +0.07% | 2.3만 |
|---|
| 2025.11.24 | ₩29,367 | ₩29,394 | ₩29,367 | ₩29,387 | +0.07% | 3.2만 |
|---|
| 2025.11.21 | ₩29,440 | ₩29,474 | ₩29,420 | ₩29,427 | -0.05% | 2.7만 |
|---|
| 2025.11.20 | ₩29,418 | ₩29,434 | ₩29,340 | ₩29,406 | -0.04% | 8.2만 |
|---|
| 2025.11.19 | ₩29,422 | ₩29,434 | ₩29,407 | ₩29,407 | -0.05% | 9.1천 |
|---|
| 2025.11.18 | ₩29,460 | ₩29,460 | ₩29,407 | ₩29,447 | -0.05% | 7.4만 |
|---|
| 2025.11.17 | ₩29,432 | ₩29,434 | ₩29,394 | ₩29,420 | -0.04% | 1.3만 |
|---|
| 2025.11.14 | ₩29,447 | ₩29,447 | ₩29,394 | ₩29,394 | -0.18% | 3.4만 |
|---|
| 2025.11.13 | ₩29,407 | ₩29,434 | ₩29,407 | ₩29,420 | +0.05% | 7.1만 |
|---|
| 2025.11.12 | ₩29,501 | ₩29,501 | ₩29,420 | ₩29,447 | -0.18% | 3.5만 |
|---|
| 2025.11.11 | ₩29,487 | ₩29,501 | ₩29,448 | ₩29,487 | 0.00% | 18.4만 |
|---|
| 2025.11.10 | ₩29,447 | ₩29,447 | ₩29,407 | ₩29,414 | -0.11% | 2.3만 |
|---|
| 2025.11.07 | ₩29,434 | ₩29,501 | ₩29,427 | ₩29,427 | -0.02% | 2.8만 |
|---|
| 2025.11.06 | ₩29,394 | ₩29,420 | ₩29,394 | ₩29,407 | +0.05% | 2.8만 |
|---|
| 2025.11.05 | ₩29,420 | ₩29,420 | ₩29,380 | ₩29,387 | -0.11% | 2.5만 |
|---|
| 2025.11.04 | ₩29,380 | ₩29,447 | ₩29,380 | ₩29,427 | +0.16% | 4.2만 |
|---|
| 2025.11.03 | ₩29,420 | ₩29,420 | ₩29,387 | ₩29,387 | -0.11% | 3.7만 |
|---|
| 2025.10.31 | ₩29,407 | ₩29,434 | ₩29,400 | ₩29,424 | +0.06% | 8.2천 |
|---|
| 2025.10.30 | ₩29,327 | ₩29,407 | ₩29,327 | ₩29,387 | +0.21% | 3.8만 |
|---|
| 2025.10.29 | ₩29,460 | ₩29,460 | ₩29,387 | ₩29,387 | -0.25% | 1.8만 |
|---|
| 2025.10.28 | ₩29,447 | ₩29,460 | ₩29,420 | ₩29,420 | -0.09% | 3.1만 |
|---|
| 2025.10.27 | ₩29,420 | ₩29,460 | ₩29,414 | ₩29,440 | +0.07% | 2.8만 |
|---|
| 2025.10.24 | ₩29,434 | ₩29,434 | ₩29,407 | ₩29,427 | -0.02% | 6.4천 |
|---|
| 2025.10.23 | ₩29,407 | ₩29,434 | ₩29,394 | ₩29,414 | +0.02% | 2.4만 |
|---|
| 2025.10.22 | ₩29,447 | ₩29,460 | ₩29,407 | ₩29,427 | -0.07% | 3.4만 |
|---|
| 2025.10.21 | ₩29,447 | ₩29,447 | ₩29,394 | ₩29,427 | -0.07% | 5.6만 |
|---|
| 2025.10.20 | ₩29,447 | ₩29,447 | ₩29,407 | ₩29,427 | -0.07% | 2.6만 |
|---|
| 2025.10.17 | ₩29,501 | ₩29,514 | ₩29,462 | ₩29,487 | -0.05% | 1.7만 |
|---|
| 2025.10.16 | ₩29,444 | ₩29,494 | ₩29,440 | ₩29,474 | +0.10% | 1.7만 |
|---|
| 2025.10.15 | ₩29,427 | ₩29,460 | ₩29,394 | ₩29,434 | +0.02% | 3만 |
|---|
| 2025.10.14 | ₩29,431 | ₩29,447 | ₩29,400 | ₩29,407 | -0.08% | 4.3만 |
|---|
| 2025.10.13 | ₩29,434 | ₩29,434 | ₩29,367 | ₩29,420 | -0.05% | 3만 |
|---|
| 2025.10.10 | ₩29,400 | ₩29,434 | ₩29,380 | ₩29,394 | -0.02% | 1.6만 |
|---|