시장 데이터를 불러오는 중
전체 종목
Invesco BulletShares 2031 Municipal Bond ETF 과거 주가
Invesco BulletShares 2031 Municipal Bond ETF · BSMV · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Invesco BulletShares 2031 Municipal Bond ETF · BSMV · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩26,748 | ₩26,808 | ₩26,741 | ₩26,795 | +0.18% | 6만 |
| 2026.10.08 | ₩26,647 | ₩26,681 | ₩26,567 | ₩26,654 | +0.03% | 7.2만 |
| 2026.10.07 | ₩26,646 | ₩26,681 | ₩26,580 | ₩26,641 | -0.02% | 22.6만 |
| 2026.10.06 | ₩26,768 | ₩26,768 | ₩26,661 | ₩26,713 | -0.21% | 11.1만 |
| 2026.10.05 | ₩26,821 | ₩26,821 | ₩26,687 | ₩26,761 | -0.22% | 6.2만 |
| 2026.10.02 | ₩26,942 | ₩26,975 | ₩26,761 | ₩26,761 | -0.67% | 13만 |
| 2026.10.01 | ₩26,791 | ₩26,841 | ₩26,714 | ₩26,776 | -0.05% | 10.6만 |
| 2026.09.30 | ₩26,527 | ₩26,687 | ₩26,473 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩26,637 |
| +0.41% |
| 22.4만 |
| 2026.09.29 | ₩26,460 | ₩26,467 | ₩26,339 | ₩26,386 | -0.28% | 22.9만 |
|---|
| 2026.09.28 | ₩26,580 | ₩26,580 | ₩26,446 | ₩26,500 | -0.30% | 6.3만 |
|---|
| 2026.09.25 | ₩26,795 | ₩26,796 | ₩26,580 | ₩26,634 | -0.60% | 8.9만 |
|---|
| 2026.09.24 | ₩26,942 | ₩26,942 | ₩26,728 | ₩26,754 | -0.70% | 8.7만 |
|---|
| 2026.09.23 | ₩27,049 | ₩27,049 | ₩26,855 | ₩26,915 | -0.50% | 4.9만 |
|---|
| 2026.09.22 | ₩27,116 | ₩27,136 | ₩27,076 | ₩27,093 | -0.08% | 5.4만 |
|---|
| 2026.09.21 | ₩27,170 | ₩27,176 | ₩27,129 | ₩27,143 | -0.10% | 9.4만 |
|---|
| 2026.09.18 | ₩27,263 | ₩27,263 | ₩27,156 | ₩27,196 | -0.25% | 7.8만 |
|---|
| 2026.09.17 | ₩27,290 | ₩27,290 | ₩27,183 | ₩27,245 | -0.17% | 7.7만 |
|---|
| 2026.09.16 | ₩27,210 | ₩27,257 | ₩27,183 | ₩27,190 | -0.07% | 5.1만 |
|---|
| 2026.09.15 | ₩27,170 | ₩27,278 | ₩27,156 | ₩27,203 | +0.12% | 35.1만 |
|---|
| 2026.09.14 | ₩27,210 | ₩27,263 | ₩27,143 | ₩27,183 | -0.10% | 7.5만 |
|---|
| 2026.09.11 | ₩27,290 | ₩27,344 | ₩27,210 | ₩27,220 | -0.26% | 8.8만 |
|---|
| 2026.09.10 | ₩27,330 | ₩27,330 | ₩27,253 | ₩27,283 | -0.17% | 15.5만 |
|---|
| 2026.09.09 | ₩27,598 | ₩27,611 | ₩27,397 | ₩27,404 | -0.70% | 8.7만 |
|---|
| 2026.09.08 | ₩27,585 | ₩27,652 | ₩27,518 | ₩27,526 | -0.21% | 3.6만 |
|---|
| 2026.09.04 | ₩27,625 | ₩27,665 | ₩27,558 | ₩27,625 | 0.00% | 8.6만 |
|---|
| 2026.09.03 | ₩27,705 | ₩27,705 | ₩27,558 | ₩27,558 | -0.53% | 6.4만 |
|---|
| 2026.09.02 | ₩27,665 | ₩27,665 | ₩27,585 | ₩27,587 | -0.28% | 8만 |
|---|
| 2026.09.01 | ₩27,692 | ₩27,692 | ₩27,561 | ₩27,618 | -0.27% | 4.8만 |
|---|
| 2026.08.31 | ₩27,719 | ₩27,732 | ₩27,678 | ₩27,705 | -0.05% | 4.8만 |
|---|
| 2026.08.28 | ₩27,812 | ₩27,812 | ₩27,732 | ₩27,752 | -0.22% | 3.2만 |
|---|
| 2026.08.27 | ₩27,839 | ₩27,839 | ₩27,745 | ₩27,765 | -0.26% | 3.1만 |
|---|
| 2026.08.26 | ₩27,839 | ₩27,839 | ₩27,732 | ₩27,812 | -0.10% | 4.7만 |
|---|
| 2026.08.25 | ₩27,826 | ₩27,852 | ₩27,785 | ₩27,812 | -0.05% | 9만 |
|---|
| 2026.08.24 | ₩27,812 | ₩27,819 | ₩27,785 | ₩27,808 | -0.01% | 3.1만 |
|---|
| 2026.08.21 | ₩27,866 | ₩27,893 | ₩27,826 | ₩27,852 | -0.05% | 6.7만 |
|---|
| 2026.08.20 | ₩27,866 | ₩27,886 | ₩27,852 | ₩27,873 | +0.02% | 1.9만 |
|---|
| 2026.08.19 | ₩27,930 | ₩27,930 | ₩27,893 | ₩27,906 | -0.09% | 4.4만 |
|---|
| 2026.08.18 | ₩27,879 | ₩27,879 | ₩27,819 | ₩27,859 | -0.07% | 3만 |
|---|
| 2026.08.17 | ₩27,933 | ₩27,946 | ₩27,893 | ₩27,899 | -0.12% | 2.3만 |
|---|
| 2026.08.14 | ₩28,013 | ₩28,013 | ₩27,949 | ₩27,966 | -0.17% | 1.5만 |
|---|
| 2026.08.13 | ₩27,973 | ₩28,000 | ₩27,973 | ₩27,980 | +0.02% | 7.8만 |
|---|
| 2026.08.12 | ₩27,973 | ₩27,973 | ₩27,925 | ₩27,926 | -0.17% | 5.2만 |
|---|
| 2026.08.11 | ₩27,933 | ₩27,933 | ₩27,906 | ₩27,913 | -0.07% | 2.7만 |
|---|
| 2026.08.10 | ₩27,946 | ₩27,986 | ₩27,879 | ₩27,901 | -0.16% | 2.6만 |
|---|
| 2026.08.07 | ₩27,893 | ₩27,933 | ₩27,846 | ₩27,913 | +0.07% | 2.6만 |
|---|
| 2026.08.06 | ₩27,826 | ₩27,879 | ₩27,826 | ₩27,866 | +0.14% | 3.6만 |
|---|
| 2026.08.05 | ₩27,852 | ₩27,879 | ₩27,852 | ₩27,859 | +0.02% | 3.1만 |
|---|
| 2026.08.04 | ₩27,785 | ₩27,866 | ₩27,759 | ₩27,846 | +0.22% | 3.3만 |
|---|
| 2026.08.03 | ₩27,732 | ₩27,785 | ₩27,732 | ₩27,773 | +0.15% | 5.8만 |
|---|
| 2026.07.31 | ₩27,719 | ₩27,719 | ₩27,678 | ₩27,712 | -0.02% | 2.1만 |
|---|
| 2026.07.30 | ₩27,732 | ₩27,732 | ₩27,665 | ₩27,692 | -0.14% | 2.8만 |
|---|
| 2026.07.29 | ₩27,736 | ₩27,792 | ₩27,652 | ₩27,739 | +0.01% | 2만 |
|---|
| 2026.07.28 | ₩27,826 | ₩27,826 | ₩27,745 | ₩27,772 | -0.19% | 5.3만 |
|---|
| 2026.07.27 | ₩27,732 | ₩27,919 | ₩27,666 | ₩27,731 | -0.00% | 17.8만 |
|---|
| 2026.07.24 | ₩27,665 | ₩27,705 | ₩27,625 | ₩27,638 | -0.10% | 2.1만 |
|---|
| 2026.07.23 | ₩27,665 | ₩27,705 | ₩27,618 | ₩27,641 | -0.09% | 3.2만 |
|---|
| 2026.07.22 | ₩27,839 | ₩27,839 | ₩27,785 | ₩27,792 | -0.17% | 1.9만 |
|---|
| 2026.07.21 | ₩27,879 | ₩27,879 | ₩27,826 | ₩27,846 | -0.12% | 4.7만 |
|---|
| 2026.07.20 | ₩27,879 | ₩27,879 | ₩27,852 | ₩27,859 | -0.07% | 1.4만 |
|---|
| 2026.07.17 | ₩28,013 | ₩28,027 | ₩27,759 | ₩27,964 | -0.18% | 7.3만 |
|---|
| 2026.07.16 | ₩28,067 | ₩28,067 | ₩28,027 | ₩28,044 | -0.08% | 3.8만 |
|---|
| 2026.07.15 | ₩28,067 | ₩28,144 | ₩28,020 | ₩28,047 | -0.07% | 2.6만 |
|---|
| 2026.07.14 | ₩28,045 | ₩28,080 | ₩28,045 | ₩28,057 | +0.04% | 1.3만 |
|---|
| 2026.07.13 | ₩28,053 | ₩28,053 | ₩28,017 | ₩28,033 | -0.07% | 3.2만 |
|---|
| 2026.07.10 | ₩28,040 | ₩28,040 | ₩28,013 | ₩28,033 | -0.02% | 3.5만 |
|---|
| 2026.07.09 | ₩28,027 | ₩28,067 | ₩28,006 | ₩28,012 | -0.05% | 2.3만 |
|---|
| 2026.07.08 | ₩28,040 | ₩28,120 | ₩27,933 | ₩28,006 | -0.12% | 9.7만 |
|---|
| 2026.07.07 | ₩28,147 | ₩28,201 | ₩28,114 | ₩28,114 | -0.12% | 1.7만 |
|---|
| 2026.07.06 | ₩28,107 | ₩28,268 | ₩28,085 | ₩28,160 | +0.19% | 3.8만 |
|---|
| 2026.07.02 | ₩28,080 | ₩28,120 | ₩28,027 | ₩28,100 | +0.07% | 3.3만 |
|---|
| 2026.07.01 | ₩28,067 | ₩28,087 | ₩28,053 | ₩28,087 | +0.07% | 3.1만 |
|---|
| 2026.06.30 | ₩28,067 | ₩28,123 | ₩28,067 | ₩28,100 | +0.12% | 1.7만 |
|---|
| 2026.06.29 | ₩28,107 | ₩28,160 | ₩28,080 | ₩28,127 | +0.07% | 3.9만 |
|---|
| 2026.06.26 | ₩28,067 | ₩28,093 | ₩28,053 | ₩28,087 | +0.07% | 3만 |
|---|
| 2026.06.25 | ₩28,053 | ₩28,134 | ₩28,053 | ₩28,060 | +0.02% | 2.2만 |
|---|
| 2026.06.24 | ₩28,080 | ₩28,107 | ₩28,055 | ₩28,073 | -0.02% | 7.6만 |
|---|
| 2026.06.23 | ₩28,093 | ₩28,107 | ₩28,067 | ₩28,100 | +0.02% | 1.7만 |
|---|
| 2026.06.22 | ₩28,160 | ₩28,160 | ₩28,084 | ₩28,097 | -0.22% | 2.3만 |
|---|
| 2026.06.18 | ₩28,227 | ₩28,227 | ₩28,167 | ₩28,201 | -0.09% | 4.3만 |
|---|
| 2026.06.17 | ₩28,187 | ₩28,187 | ₩28,134 | ₩28,140 | -0.17% | 4.1만 |
|---|
| 2026.06.16 | ₩28,160 | ₩28,201 | ₩28,134 | ₩28,152 | -0.03% | 3.7만 |
|---|
| 2026.06.15 | ₩28,187 | ₩28,187 | ₩28,134 | ₩28,147 | -0.14% | 10만 |
|---|
| 2026.06.12 | ₩28,120 | ₩28,134 | ₩28,107 | ₩28,120 | 0.00% | 2.1만 |
|---|
| 2026.06.11 | ₩28,107 | ₩28,167 | ₩28,107 | ₩28,163 | +0.20% | 2.3만 |
|---|
| 2026.06.10 | ₩28,120 | ₩28,159 | ₩28,067 | ₩28,087 | -0.12% | 4.1만 |
|---|
| 2026.06.09 | ₩28,187 | ₩28,207 | ₩28,107 | ₩28,140 | -0.17% | 8.1만 |
|---|
| 2026.06.08 | ₩28,160 | ₩28,174 | ₩28,095 | ₩28,147 | -0.05% | 6.1만 |
|---|
| 2026.06.05 | ₩28,107 | ₩28,172 | ₩28,107 | ₩28,160 | +0.19% | 1.7만 |
|---|
| 2026.06.04 | ₩28,174 | ₩28,201 | ₩28,147 | ₩28,185 | +0.04% | 2만 |
|---|
| 2026.06.03 | ₩28,120 | ₩28,187 | ₩28,096 | ₩28,154 | +0.12% | 1.9만 |
|---|
| 2026.06.02 | ₩28,093 | ₩28,160 | ₩28,080 | ₩28,144 | +0.18% | 1.9만 |
|---|
| 2026.06.01 | ₩27,973 | ₩28,100 | ₩27,973 | ₩28,087 | +0.41% | 4.5만 |
|---|
| 2026.05.29 | ₩28,040 | ₩28,100 | ₩28,027 | ₩28,080 | +0.14% | 2.3만 |
|---|
| 2026.05.28 | ₩27,946 | ₩28,047 | ₩27,946 | ₩28,035 | +0.32% | 6.8만 |
|---|
| 2026.05.27 | ₩27,919 | ₩28,013 | ₩27,913 | ₩27,942 | +0.08% | 8.2만 |
|---|
| 2026.05.26 | ₩27,960 | ₩27,960 | ₩27,893 | ₩27,913 | -0.17% | 8.3만 |
|---|
| 2026.05.22 | ₩27,866 | ₩27,919 | ₩27,846 | ₩27,847 | -0.07% | 2.2만 |
|---|
| 2026.05.21 | ₩27,846 | ₩27,960 | ₩27,839 | ₩27,846 | 0.00% | 6.7만 |
|---|
| 2026.05.20 | ₩27,893 | ₩27,933 | ₩27,839 | ₩27,866 | -0.10% | 5.3만 |
|---|
| 2026.05.19 | ₩27,873 | ₩27,891 | ₩27,785 | ₩27,832 | -0.14% | 2.9만 |
|---|
| 2026.05.18 | ₩27,919 | ₩27,919 | ₩27,879 | ₩27,899 | -0.07% | 3만 |
|---|
| 2026.05.15 | ₩27,993 | ₩28,002 | ₩27,953 | ₩27,966 | -0.10% | 1.9만 |
|---|
| 2026.05.14 | ₩28,147 | ₩28,147 | ₩28,080 | ₩28,087 | -0.21% | 3.9만 |
|---|
| 2026.05.13 | ₩28,120 | ₩28,120 | ₩28,040 | ₩28,073 | -0.17% | 2.8만 |
|---|
| 2026.05.12 | ₩28,134 | ₩28,160 | ₩28,120 | ₩28,127 | -0.02% | 4.3만 |
|---|
| 2026.05.11 | ₩28,174 | ₩28,210 | ₩28,147 | ₩28,181 | +0.02% | 1.5만 |
|---|
| 2026.05.08 | ₩28,241 | ₩28,241 | ₩28,160 | ₩28,181 | -0.21% | 3.8만 |
|---|
| 2026.05.07 | ₩28,201 | ₩28,201 | ₩28,067 | ₩28,154 | -0.17% | 4.2만 |
|---|
| 2026.05.06 | ₩28,201 | ₩28,201 | ₩28,147 | ₩28,154 | -0.17% | 1.4만 |
|---|
| 2026.05.05 | ₩28,154 | ₩28,154 | ₩28,093 | ₩28,093 | -0.21% | 3만 |
|---|
| 2026.05.04 | ₩28,154 | ₩28,154 | ₩28,065 | ₩28,114 | -0.14% | 2.6만 |
|---|
| 2026.05.01 | ₩28,147 | ₩28,147 | ₩28,100 | ₩28,126 | -0.08% | 4.1만 |
|---|
| 2026.04.30 | ₩28,160 | ₩28,172 | ₩28,107 | ₩28,152 | -0.03% | 1.6만 |
|---|
| 2026.04.29 | ₩28,107 | ₩28,174 | ₩28,080 | ₩28,134 | +0.10% | 8.2만 |
|---|
| 2026.04.28 | ₩28,160 | ₩28,160 | ₩28,120 | ₩28,140 | -0.07% | 3.9만 |
|---|
| 2026.04.27 | ₩28,201 | ₩28,201 | ₩28,187 | ₩28,193 | -0.03% | 1.2만 |
|---|
| 2026.04.24 | ₩28,201 | ₩28,214 | ₩28,160 | ₩28,168 | -0.11% | 1.1만 |
|---|
| 2026.04.23 | ₩28,160 | ₩28,201 | ₩28,147 | ₩28,167 | +0.02% | 2.2만 |
|---|
| 2026.04.22 | ₩28,201 | ₩28,201 | ₩28,160 | ₩28,167 | -0.12% | 2.4만 |
|---|
| 2026.04.21 | ₩28,147 | ₩28,194 | ₩28,134 | ₩28,174 | +0.10% | 8.8만 |
|---|
| 2026.04.20 | ₩28,181 | ₩28,227 | ₩28,160 | ₩28,194 | +0.05% | 7.7만 |
|---|
| 2026.04.17 | ₩28,241 | ₩28,268 | ₩28,221 | ₩28,247 | +0.02% | 3.1만 |
|---|
| 2026.04.16 | ₩28,160 | ₩28,227 | ₩28,147 | ₩28,168 | +0.03% | 1.8만 |
|---|
| 2026.04.15 | ₩28,147 | ₩28,241 | ₩28,147 | ₩28,168 | +0.08% | 1.4만 |
|---|
| 2026.04.14 | ₩28,187 | ₩28,254 | ₩28,147 | ₩28,194 | +0.02% | 2.9만 |
|---|
| 2026.04.13 | ₩28,160 | ₩28,201 | ₩28,151 | ₩28,194 | +0.12% | 1.7만 |
|---|
| 2026.04.10 | ₩28,174 | ₩28,174 | ₩28,160 | ₩28,167 | -0.02% | 1.8만 |
|---|
| 2026.04.09 | ₩28,134 | ₩28,147 | ₩28,120 | ₩28,128 | -0.02% | 4.5만 |
|---|
| 2026.04.08 | ₩28,174 | ₩28,201 | ₩28,134 | ₩28,140 | -0.12% | 5천 |
|---|
| 2026.04.07 | ₩28,027 | ₩28,107 | ₩28,000 | ₩28,073 | +0.17% | 4.5만 |
|---|
| 2026.04.06 | ₩28,053 | ₩28,080 | ₩27,986 | ₩28,033 | -0.07% | 7.2만 |
|---|
| 2026.04.02 | ₩27,986 | ₩28,067 | ₩27,986 | ₩28,006 | +0.07% | 8.4만 |
|---|
| 2026.04.01 | ₩28,027 | ₩28,040 | ₩27,993 | ₩28,040 | +0.05% | 5.2만 |
|---|
| 2026.03.31 | ₩27,933 | ₩28,013 | ₩27,933 | ₩27,960 | +0.10% | 3.4만 |
|---|
| 2026.03.30 | ₩27,953 | ₩27,953 | ₩27,852 | ₩27,898 | -0.20% | 8.7만 |
|---|
| 2026.03.27 | ₩27,893 | ₩27,893 | ₩27,826 | ₩27,840 | -0.19% | 3.7만 |
|---|
| 2026.03.26 | ₩27,906 | ₩27,944 | ₩27,866 | ₩27,874 | -0.12% | 1.3만 |
|---|
| 2026.03.25 | ₩27,945 | ₩27,954 | ₩27,919 | ₩27,948 | +0.01% | 2.2만 |
|---|
| 2026.03.24 | ₩28,040 | ₩28,040 | ₩27,891 | ₩27,893 | -0.53% | 9.2천 |
|---|
| 2026.03.23 | ₩28,053 | ₩28,080 | ₩28,040 | ₩28,047 | -0.02% | 2.7만 |
|---|
| 2026.03.20 | ₩28,187 | ₩28,215 | ₩28,064 | ₩28,064 | -0.44% | 2.1만 |
|---|
| 2026.03.19 | ₩28,268 | ₩28,281 | ₩28,214 | ₩28,247 | -0.07% | 2.3만 |
|---|
| 2026.03.18 | ₩28,335 | ₩28,335 | ₩28,281 | ₩28,281 | -0.19% | 1.1만 |
|---|
| 2026.03.17 | ₩28,361 | ₩28,361 | ₩28,321 | ₩28,339 | -0.08% | 1.9만 |
|---|
| 2026.03.16 | ₩28,321 | ₩28,375 | ₩28,294 | ₩28,328 | +0.02% | 1.8만 |
|---|
| 2026.03.13 | ₩28,268 | ₩28,321 | ₩28,268 | ₩28,301 | +0.12% | 3.8만 |
|---|
| 2026.03.12 | ₩28,361 | ₩28,361 | ₩28,254 | ₩28,261 | -0.35% | 3.8만 |
|---|
| 2026.03.11 | ₩28,399 | ₩28,401 | ₩28,348 | ₩28,381 | -0.06% | 1.5만 |
|---|
| 2026.03.10 | ₩28,455 | ₩28,468 | ₩28,428 | ₩28,435 | -0.07% | 1.3만 |
|---|
| 2026.03.09 | ₩28,415 | ₩28,482 | ₩28,375 | ₩28,458 | +0.15% | 1.7만 |
|---|
| 2026.03.06 | ₩28,455 | ₩28,507 | ₩28,415 | ₩28,463 | +0.03% | 3.2만 |
|---|
| 2026.03.05 | ₩28,455 | ₩28,509 | ₩28,455 | ₩28,486 | +0.11% | 3.1만 |
|---|
| 2026.03.04 | ₩28,495 | ₩28,535 | ₩28,466 | ₩28,505 | +0.03% | 4.1만 |
|---|
| 2026.03.03 | ₩28,562 | ₩28,562 | ₩28,495 | ₩28,529 | -0.12% | 4.4만 |
|---|
| 2026.03.02 | ₩28,656 | ₩28,669 | ₩28,602 | ₩28,663 | +0.02% | 4만 |
|---|
| 2026.02.27 | ₩28,723 | ₩28,750 | ₩28,683 | ₩28,709 | -0.05% | 5.9만 |
|---|
| 2026.02.26 | ₩28,669 | ₩28,696 | ₩28,669 | ₩28,689 | +0.07% | 1.7만 |
|---|
| 2026.02.25 | ₩28,656 | ₩28,669 | ₩28,616 | ₩28,647 | -0.03% | 2.8만 |
|---|
| 2026.02.24 | ₩28,602 | ₩28,642 | ₩28,589 | ₩28,622 | +0.07% | 5만 |
|---|
| 2026.02.23 | ₩28,656 | ₩28,669 | ₩28,629 | ₩28,637 | -0.07% | 4만 |
|---|
| 2026.02.20 | ₩28,696 | ₩28,723 | ₩28,696 | ₩28,711 | +0.05% | 6.7만 |
|---|
| 2026.02.19 | ₩28,709 | ₩28,723 | ₩28,683 | ₩28,709 | 0.00% | 2.8만 |
|---|
| 2026.02.18 | ₩28,696 | ₩28,723 | ₩28,683 | ₩28,709 | +0.05% | 2.8만 |
|---|
| 2026.02.17 | ₩28,830 | ₩28,830 | ₩28,709 | ₩28,720 | -0.38% | 8.7만 |
|---|
| 2026.02.13 | ₩28,736 | ₩28,736 | ₩28,683 | ₩28,703 | -0.12% | 4.3만 |
|---|
| 2026.02.12 | ₩28,629 | ₩28,723 | ₩28,629 | ₩28,677 | +0.17% | 6.7만 |
|---|
| 2026.02.11 | ₩28,642 | ₩28,655 | ₩28,602 | ₩28,622 | -0.07% | 4.4만 |
|---|
| 2026.02.10 | ₩28,642 | ₩28,669 | ₩28,616 | ₩28,636 | -0.02% | 3.6만 |
|---|
| 2026.02.09 | ₩28,602 | ₩28,616 | ₩28,562 | ₩28,589 | -0.05% | 11.6만 |
|---|
| 2026.02.06 | ₩28,624 | ₩28,629 | ₩28,576 | ₩28,602 | -0.07% | 12.9만 |
|---|
| 2026.02.05 | ₩28,576 | ₩28,616 | ₩28,576 | ₩28,590 | +0.05% | 5.8만 |
|---|
| 2026.02.04 | ₩28,549 | ₩28,562 | ₩28,474 | ₩28,542 | -0.02% | 3만 |
|---|
| 2026.02.03 | ₩28,549 | ₩28,549 | ₩28,482 | ₩28,526 | -0.08% | 6.4만 |
|---|
| 2026.02.02 | ₩28,522 | ₩28,535 | ₩28,401 | ₩28,489 | -0.12% | 13.2만 |
|---|
| 2026.01.30 | ₩28,455 | ₩28,529 | ₩28,455 | ₩28,529 | +0.26% | 7.7만 |
|---|
| 2026.01.29 | ₩28,455 | ₩28,562 | ₩28,455 | ₩28,489 | +0.12% | 1.7만 |
|---|
| 2026.01.28 | ₩28,442 | ₩28,495 | ₩28,415 | ₩28,489 | +0.16% | 4.1만 |
|---|
| 2026.01.27 | ₩28,442 | ₩28,495 | ₩28,436 | ₩28,462 | +0.07% | 25만 |
|---|
| 2026.01.26 | ₩28,428 | ₩28,455 | ₩28,428 | ₩28,448 | +0.07% | 12.3만 |
|---|
| 2026.01.23 | ₩28,428 | ₩28,442 | ₩28,415 | ₩28,442 | +0.05% | 4.4만 |
|---|
| 2026.01.22 | ₩28,415 | ₩28,415 | ₩28,361 | ₩28,408 | -0.02% | 3.2만 |
|---|
| 2026.01.21 | ₩28,351 | ₩28,428 | ₩28,321 | ₩28,396 | +0.16% | 5.9만 |
|---|
| 2026.01.20 | ₩28,335 | ₩28,415 | ₩28,335 | ₩28,384 | +0.17% | 5만 |
|---|
| 2026.01.16 | ₩28,455 | ₩28,522 | ₩28,448 | ₩28,489 | +0.12% | 11.2만 |
|---|
| 2026.01.15 | ₩28,468 | ₩28,468 | ₩28,428 | ₩28,435 | -0.12% | 1.4만 |
|---|
| 2026.01.14 | ₩28,455 | ₩28,455 | ₩28,415 | ₩28,455 | 0.00% | 4.6만 |
|---|
| 2026.01.13 | ₩28,428 | ₩28,442 | ₩28,401 | ₩28,422 | -0.02% | 2.1만 |
|---|
| 2026.01.12 | ₩28,428 | ₩28,442 | ₩28,395 | ₩28,422 | -0.02% | 5.1만 |
|---|
| 2026.01.09 | ₩28,442 | ₩28,468 | ₩28,415 | ₩28,422 | -0.07% | 4.6만 |
|---|
| 2026.01.08 | ₩28,428 | ₩28,442 | ₩28,401 | ₩28,415 | -0.05% | 6.1만 |
|---|
| 2026.01.07 | ₩28,401 | ₩28,442 | ₩28,388 | ₩28,435 | +0.12% | 3만 |
|---|
| 2026.01.06 | ₩28,348 | ₩28,375 | ₩28,335 | ₩28,355 | +0.02% | 5.3만 |
|---|
| 2026.01.05 | ₩28,348 | ₩28,361 | ₩28,321 | ₩28,328 | -0.07% | 2.8만 |
|---|
| 2026.01.02 | ₩28,321 | ₩28,348 | ₩28,308 | ₩28,316 | -0.02% | 2.9만 |
|---|
| 2025.12.31 | ₩28,308 | ₩28,335 | ₩28,281 | ₩28,301 | -0.02% | 2.4만 |
|---|
| 2025.12.30 | ₩28,308 | ₩28,321 | ₩28,281 | ₩28,301 | -0.02% | 2.7만 |
|---|
| 2025.12.29 | ₩28,294 | ₩28,321 | ₩28,268 | ₩28,301 | +0.02% | 6만 |
|---|
| 2025.12.26 | ₩28,308 | ₩28,308 | ₩28,254 | ₩28,261 | -0.17% | 11.1만 |
|---|
| 2025.12.24 | ₩28,308 | ₩28,308 | ₩28,254 | ₩28,274 | -0.12% | 4만 |
|---|
| 2025.12.23 | ₩28,268 | ₩28,281 | ₩28,093 | ₩28,247 | -0.07% | 8.3만 |
|---|
| 2025.12.22 | ₩28,281 | ₩28,301 | ₩28,254 | ₩28,274 | -0.02% | 13.3만 |
|---|
| 2025.12.19 | ₩28,321 | ₩28,375 | ₩28,321 | ₩28,357 | +0.13% | 9.1만 |
|---|
| 2025.12.18 | ₩28,341 | ₩28,401 | ₩28,341 | ₩28,388 | +0.17% | 11.8만 |
|---|
| 2025.12.17 | ₩28,321 | ₩28,348 | ₩28,281 | ₩28,314 | -0.02% | 10.4만 |
|---|
| 2025.12.16 | ₩28,321 | ₩28,335 | ₩28,293 | ₩28,314 | -0.02% | 4.2만 |
|---|
| 2025.12.15 | ₩28,335 | ₩28,335 | ₩28,241 | ₩28,301 | -0.12% | 1.6만 |
|---|
| 2025.12.12 | ₩28,294 | ₩28,308 | ₩28,281 | ₩28,294 | 0.00% | 2.5만 |
|---|
| 2025.12.11 | ₩28,335 | ₩28,348 | ₩28,296 | ₩28,314 | -0.07% | 4.7만 |
|---|
| 2025.12.10 | ₩28,254 | ₩28,321 | ₩28,254 | ₩28,294 | +0.14% | 1.8만 |
|---|
| 2025.12.09 | ₩28,268 | ₩28,321 | ₩28,268 | ₩28,281 | +0.05% | 3.2만 |
|---|
| 2025.12.08 | ₩28,301 | ₩28,301 | ₩28,241 | ₩28,274 | -0.09% | 9.6만 |
|---|
| 2025.12.05 | ₩28,261 | ₩28,321 | ₩28,238 | ₩28,274 | +0.05% | 14.6만 |
|---|
| 2025.12.04 | ₩28,281 | ₩28,294 | ₩28,241 | ₩28,274 | -0.02% | 1.2만 |
|---|
| 2025.12.03 | ₩28,281 | ₩28,308 | ₩28,268 | ₩28,288 | +0.02% | 2.6만 |
|---|
| 2025.12.02 | ₩28,268 | ₩28,268 | ₩28,147 | ₩28,221 | -0.17% | 3.5만 |
|---|
| 2025.12.01 | ₩28,254 | ₩28,268 | ₩28,241 | ₩28,247 | -0.02% | 10.8만 |
|---|
| 2025.11.28 | ₩28,308 | ₩28,321 | ₩28,281 | ₩28,308 | 0.00% | 1.3만 |
|---|
| 2025.11.26 | ₩28,281 | ₩28,321 | ₩28,281 | ₩28,301 | +0.07% | 7.2천 |
|---|
| 2025.11.25 | ₩28,281 | ₩28,348 | ₩28,261 | ₩28,281 | 0.00% | 5.1만 |
|---|
| 2025.11.24 | ₩28,241 | ₩28,281 | ₩28,241 | ₩28,261 | +0.07% | 1.4만 |
|---|
| 2025.11.21 | ₩28,308 | ₩28,335 | ₩28,308 | ₩28,314 | +0.02% | 1.7만 |
|---|
| 2025.11.20 | ₩28,294 | ₩28,321 | ₩28,281 | ₩28,301 | +0.02% | 13만 |
|---|
| 2025.11.19 | ₩28,335 | ₩28,335 | ₩28,274 | ₩28,274 | -0.21% | 2.9천 |
|---|
| 2025.11.18 | ₩28,314 | ₩28,335 | ₩28,254 | ₩28,328 | +0.05% | 3.4만 |
|---|
| 2025.11.17 | ₩28,296 | ₩28,335 | ₩28,294 | ₩28,301 | +0.02% | 1.8만 |
|---|
| 2025.11.14 | ₩28,335 | ₩28,401 | ₩28,284 | ₩28,288 | -0.17% | 1.6만 |
|---|
| 2025.11.13 | ₩28,301 | ₩28,348 | ₩28,300 | ₩28,321 | +0.07% | 1.4만 |
|---|
| 2025.11.12 | ₩28,361 | ₩28,361 | ₩28,308 | ₩28,328 | -0.12% | 1.1만 |
|---|
| 2025.11.11 | ₩28,335 | ₩28,375 | ₩28,328 | ₩28,368 | +0.12% | 8.8천 |
|---|
| 2025.11.10 | ₩28,294 | ₩28,321 | ₩28,288 | ₩28,314 | +0.07% | 1.2만 |
|---|
| 2025.11.07 | ₩28,308 | ₩28,321 | ₩28,294 | ₩28,301 | -0.02% | 1만 |
|---|
| 2025.11.06 | ₩28,281 | ₩28,301 | ₩28,268 | ₩28,281 | 0.00% | 3.7만 |
|---|
| 2025.11.05 | ₩28,281 | ₩28,281 | ₩28,246 | ₩28,253 | -0.10% | 2.9만 |
|---|
| 2025.11.04 | ₩28,294 | ₩28,321 | ₩28,294 | ₩28,294 | 0.00% | 3.7천 |
|---|
| 2025.11.03 | ₩28,281 | ₩28,294 | ₩28,254 | ₩28,268 | -0.05% | 1만 |
|---|
| 2025.10.31 | ₩28,254 | ₩28,308 | ₩28,254 | ₩28,294 | +0.14% | 1.2만 |
|---|
| 2025.10.30 | ₩28,207 | ₩28,348 | ₩28,207 | ₩28,261 | +0.19% | 2.6만 |
|---|
| 2025.10.29 | ₩28,321 | ₩28,321 | ₩28,274 | ₩28,274 | -0.17% | 1.2만 |
|---|
| 2025.10.28 | ₩28,308 | ₩28,321 | ₩28,281 | ₩28,301 | -0.02% | 1.4만 |
|---|
| 2025.10.27 | ₩28,264 | ₩28,294 | ₩28,264 | ₩28,288 | +0.09% | 1만 |
|---|
| 2025.10.24 | ₩28,321 | ₩28,321 | ₩28,280 | ₩28,281 | -0.14% | 3.5만 |
|---|
| 2025.10.23 | ₩28,296 | ₩28,308 | ₩28,261 | ₩28,261 | -0.12% | 2.1만 |
|---|
| 2025.10.22 | ₩28,321 | ₩28,348 | ₩28,294 | ₩28,314 | -0.02% | 3.3만 |
|---|
| 2025.10.21 | ₩28,335 | ₩28,341 | ₩28,308 | ₩28,321 | -0.05% | 10.5만 |
|---|
| 2025.10.20 | ₩28,348 | ₩28,348 | ₩28,308 | ₩28,321 | -0.09% | 1.6만 |
|---|
| 2025.10.17 | ₩28,375 | ₩28,384 | ₩28,294 | ₩28,339 | -0.13% | 3만 |
|---|
| 2025.10.16 | ₩28,335 | ₩28,388 | ₩28,321 | ₩28,355 | +0.07% | 1.8만 |
|---|
| 2025.10.15 | ₩28,294 | ₩28,330 | ₩28,199 | ₩28,288 | -0.02% | 1.7만 |
|---|
| 2025.10.14 | ₩28,401 | ₩28,401 | ₩28,308 | ₩28,321 | -0.28% | 1.4만 |
|---|
| 2025.10.13 | ₩28,288 | ₩28,314 | ₩28,214 | ₩28,314 | +0.09% | 6.1천 |
|---|
| 2025.10.10 | ₩28,289 | ₩28,294 | ₩28,254 | ₩28,274 | -0.05% | 5천 |
|---|