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 | ₩26,793 | ₩26,853 | ₩26,786 | ₩26,840 | +0.18% | 6만 |
| 2026.10.08 | ₩26,692 | ₩26,726 | ₩26,612 | ₩26,699 | +0.03% | 7.2만 |
| 2026.10.07 | ₩26,691 | ₩26,726 | ₩26,625 | ₩26,685 | -0.02% | 22.6만 |
| 2026.10.06 | ₩26,813 | ₩26,813 | ₩26,705 | ₩26,758 | -0.21% | 11.1만 |
| 2026.10.05 | ₩26,866 | ₩26,866 | ₩26,732 | ₩26,806 | -0.22% | 6.2만 |
| 2026.10.02 | ₩26,987 | ₩27,021 | ₩26,806 | ₩26,806 | -0.67% | 13만 |
| 2026.10.01 | ₩26,836 | ₩26,887 | ₩26,759 | ₩26,821 | -0.05% | 10.6만 |
| 2026.09.30 | ₩26,571 | ₩26,732 | ₩26,518 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩26,681 |
| +0.41% |
| 22.4만 |
| 2026.09.29 | ₩26,504 | ₩26,511 | ₩26,384 | ₩26,431 | -0.28% | 22.9만 |
|---|
| 2026.09.28 | ₩26,625 | ₩26,625 | ₩26,491 | ₩26,545 | -0.30% | 6.3만 |
|---|
| 2026.09.25 | ₩26,840 | ₩26,841 | ₩26,625 | ₩26,679 | -0.60% | 8.9만 |
|---|
| 2026.09.24 | ₩26,987 | ₩26,987 | ₩26,773 | ₩26,799 | -0.70% | 8.7만 |
|---|
| 2026.09.23 | ₩27,094 | ₩27,094 | ₩26,900 | ₩26,960 | -0.50% | 4.9만 |
|---|
| 2026.09.22 | ₩27,162 | ₩27,182 | ₩27,121 | ₩27,139 | -0.08% | 5.4만 |
|---|
| 2026.09.21 | ₩27,215 | ₩27,222 | ₩27,175 | ₩27,188 | -0.10% | 9.4만 |
|---|
| 2026.09.18 | ₩27,309 | ₩27,309 | ₩27,202 | ₩27,242 | -0.25% | 7.8만 |
|---|
| 2026.09.17 | ₩27,336 | ₩27,336 | ₩27,229 | ₩27,290 | -0.17% | 7.7만 |
|---|
| 2026.09.16 | ₩27,255 | ₩27,302 | ₩27,229 | ₩27,235 | -0.07% | 5.1만 |
|---|
| 2026.09.15 | ₩27,215 | ₩27,324 | ₩27,202 | ₩27,249 | +0.12% | 35.1만 |
|---|
| 2026.09.14 | ₩27,255 | ₩27,309 | ₩27,188 | ₩27,229 | -0.10% | 7.5만 |
|---|
| 2026.09.11 | ₩27,336 | ₩27,390 | ₩27,255 | ₩27,266 | -0.26% | 8.8만 |
|---|
| 2026.09.10 | ₩27,376 | ₩27,376 | ₩27,298 | ₩27,329 | -0.17% | 15.5만 |
|---|
| 2026.09.09 | ₩27,644 | ₩27,658 | ₩27,443 | ₩27,450 | -0.70% | 8.7만 |
|---|
| 2026.09.08 | ₩27,631 | ₩27,698 | ₩27,564 | ₩27,572 | -0.21% | 3.6만 |
|---|
| 2026.09.04 | ₩27,671 | ₩27,711 | ₩27,604 | ₩27,671 | 0.00% | 8.6만 |
|---|
| 2026.09.03 | ₩27,752 | ₩27,752 | ₩27,604 | ₩27,604 | -0.53% | 6.4만 |
|---|
| 2026.09.02 | ₩27,711 | ₩27,711 | ₩27,631 | ₩27,634 | -0.28% | 8만 |
|---|
| 2026.09.01 | ₩27,738 | ₩27,738 | ₩27,607 | ₩27,665 | -0.27% | 4.8만 |
|---|
| 2026.08.31 | ₩27,765 | ₩27,779 | ₩27,725 | ₩27,752 | -0.05% | 4.8만 |
|---|
| 2026.08.28 | ₩27,859 | ₩27,859 | ₩27,779 | ₩27,799 | -0.22% | 3.2만 |
|---|
| 2026.08.27 | ₩27,886 | ₩27,886 | ₩27,792 | ₩27,812 | -0.26% | 3.1만 |
|---|
| 2026.08.26 | ₩27,886 | ₩27,886 | ₩27,779 | ₩27,859 | -0.10% | 4.7만 |
|---|
| 2026.08.25 | ₩27,872 | ₩27,899 | ₩27,832 | ₩27,859 | -0.05% | 9만 |
|---|
| 2026.08.24 | ₩27,859 | ₩27,866 | ₩27,832 | ₩27,855 | -0.01% | 3.1만 |
|---|
| 2026.08.21 | ₩27,913 | ₩27,939 | ₩27,872 | ₩27,899 | -0.05% | 6.7만 |
|---|
| 2026.08.20 | ₩27,913 | ₩27,933 | ₩27,899 | ₩27,919 | +0.02% | 1.9만 |
|---|
| 2026.08.19 | ₩27,977 | ₩27,977 | ₩27,939 | ₩27,953 | -0.09% | 4.4만 |
|---|
| 2026.08.18 | ₩27,926 | ₩27,926 | ₩27,866 | ₩27,906 | -0.07% | 3만 |
|---|
| 2026.08.17 | ₩27,980 | ₩27,993 | ₩27,939 | ₩27,946 | -0.12% | 2.3만 |
|---|
| 2026.08.14 | ₩28,060 | ₩28,060 | ₩27,996 | ₩28,013 | -0.17% | 1.5만 |
|---|
| 2026.08.13 | ₩28,020 | ₩28,047 | ₩28,020 | ₩28,027 | +0.02% | 7.8만 |
|---|
| 2026.08.12 | ₩28,020 | ₩28,020 | ₩27,972 | ₩27,973 | -0.17% | 5.2만 |
|---|
| 2026.08.11 | ₩27,980 | ₩27,980 | ₩27,953 | ₩27,960 | -0.07% | 2.7만 |
|---|
| 2026.08.10 | ₩27,993 | ₩28,033 | ₩27,926 | ₩27,948 | -0.16% | 2.6만 |
|---|
| 2026.08.07 | ₩27,939 | ₩27,980 | ₩27,893 | ₩27,960 | +0.07% | 2.6만 |
|---|
| 2026.08.06 | ₩27,872 | ₩27,926 | ₩27,872 | ₩27,913 | +0.14% | 3.6만 |
|---|
| 2026.08.05 | ₩27,899 | ₩27,926 | ₩27,899 | ₩27,906 | +0.02% | 3.1만 |
|---|
| 2026.08.04 | ₩27,832 | ₩27,913 | ₩27,805 | ₩27,893 | +0.22% | 3.3만 |
|---|
| 2026.08.03 | ₩27,779 | ₩27,832 | ₩27,779 | ₩27,820 | +0.15% | 5.8만 |
|---|
| 2026.07.31 | ₩27,765 | ₩27,765 | ₩27,725 | ₩27,758 | -0.02% | 2.1만 |
|---|
| 2026.07.30 | ₩27,779 | ₩27,779 | ₩27,711 | ₩27,738 | -0.14% | 2.8만 |
|---|
| 2026.07.29 | ₩27,783 | ₩27,839 | ₩27,698 | ₩27,785 | +0.01% | 2만 |
|---|
| 2026.07.28 | ₩27,872 | ₩27,872 | ₩27,792 | ₩27,819 | -0.19% | 5.3만 |
|---|
| 2026.07.27 | ₩27,779 | ₩27,966 | ₩27,713 | ₩27,777 | -0.00% | 17.8만 |
|---|
| 2026.07.24 | ₩27,711 | ₩27,752 | ₩27,671 | ₩27,685 | -0.10% | 2.1만 |
|---|
| 2026.07.23 | ₩27,711 | ₩27,752 | ₩27,665 | ₩27,687 | -0.09% | 3.2만 |
|---|
| 2026.07.22 | ₩27,886 | ₩27,886 | ₩27,832 | ₩27,839 | -0.17% | 1.9만 |
|---|
| 2026.07.21 | ₩27,926 | ₩27,926 | ₩27,872 | ₩27,893 | -0.12% | 4.7만 |
|---|
| 2026.07.20 | ₩27,926 | ₩27,926 | ₩27,899 | ₩27,906 | -0.07% | 1.4만 |
|---|
| 2026.07.17 | ₩28,060 | ₩28,074 | ₩27,805 | ₩28,011 | -0.18% | 7.3만 |
|---|
| 2026.07.16 | ₩28,114 | ₩28,114 | ₩28,074 | ₩28,091 | -0.08% | 3.8만 |
|---|
| 2026.07.15 | ₩28,114 | ₩28,192 | ₩28,067 | ₩28,094 | -0.07% | 2.6만 |
|---|
| 2026.07.14 | ₩28,092 | ₩28,127 | ₩28,092 | ₩28,104 | +0.04% | 1.3만 |
|---|
| 2026.07.13 | ₩28,100 | ₩28,100 | ₩28,064 | ₩28,080 | -0.07% | 3.2만 |
|---|
| 2026.07.10 | ₩28,087 | ₩28,087 | ₩28,060 | ₩28,080 | -0.02% | 3.5만 |
|---|
| 2026.07.09 | ₩28,074 | ₩28,114 | ₩28,053 | ₩28,059 | -0.05% | 2.3만 |
|---|
| 2026.07.08 | ₩28,087 | ₩28,168 | ₩27,980 | ₩28,053 | -0.12% | 9.7만 |
|---|
| 2026.07.07 | ₩28,194 | ₩28,248 | ₩28,161 | ₩28,161 | -0.12% | 1.7만 |
|---|
| 2026.07.06 | ₩28,154 | ₩28,315 | ₩28,133 | ₩28,208 | +0.19% | 3.8만 |
|---|
| 2026.07.02 | ₩28,127 | ₩28,168 | ₩28,074 | ₩28,147 | +0.07% | 3.3만 |
|---|
| 2026.07.01 | ₩28,114 | ₩28,134 | ₩28,100 | ₩28,134 | +0.07% | 3.1만 |
|---|
| 2026.06.30 | ₩28,114 | ₩28,170 | ₩28,114 | ₩28,147 | +0.12% | 1.7만 |
|---|
| 2026.06.29 | ₩28,154 | ₩28,208 | ₩28,127 | ₩28,174 | +0.07% | 3.9만 |
|---|
| 2026.06.26 | ₩28,114 | ₩28,141 | ₩28,100 | ₩28,134 | +0.07% | 3만 |
|---|
| 2026.06.25 | ₩28,100 | ₩28,181 | ₩28,100 | ₩28,107 | +0.02% | 2.2만 |
|---|
| 2026.06.24 | ₩28,127 | ₩28,154 | ₩28,102 | ₩28,121 | -0.02% | 7.6만 |
|---|
| 2026.06.23 | ₩28,141 | ₩28,154 | ₩28,114 | ₩28,147 | +0.02% | 1.7만 |
|---|
| 2026.06.22 | ₩28,208 | ₩28,208 | ₩28,131 | ₩28,145 | -0.22% | 2.3만 |
|---|
| 2026.06.18 | ₩28,275 | ₩28,275 | ₩28,214 | ₩28,248 | -0.09% | 4.3만 |
|---|
| 2026.06.17 | ₩28,235 | ₩28,235 | ₩28,181 | ₩28,188 | -0.17% | 4.1만 |
|---|
| 2026.06.16 | ₩28,208 | ₩28,248 | ₩28,181 | ₩28,200 | -0.03% | 3.7만 |
|---|
| 2026.06.15 | ₩28,235 | ₩28,235 | ₩28,181 | ₩28,194 | -0.14% | 10만 |
|---|
| 2026.06.12 | ₩28,168 | ₩28,181 | ₩28,154 | ₩28,168 | 0.00% | 2.1만 |
|---|
| 2026.06.11 | ₩28,154 | ₩28,214 | ₩28,154 | ₩28,210 | +0.20% | 2.3만 |
|---|
| 2026.06.10 | ₩28,168 | ₩28,206 | ₩28,114 | ₩28,134 | -0.12% | 4.1만 |
|---|
| 2026.06.09 | ₩28,235 | ₩28,255 | ₩28,154 | ₩28,188 | -0.17% | 8.1만 |
|---|
| 2026.06.08 | ₩28,208 | ₩28,221 | ₩28,142 | ₩28,194 | -0.05% | 6.1만 |
|---|
| 2026.06.05 | ₩28,154 | ₩28,220 | ₩28,154 | ₩28,208 | +0.19% | 1.7만 |
|---|
| 2026.06.04 | ₩28,221 | ₩28,248 | ₩28,194 | ₩28,232 | +0.04% | 2만 |
|---|
| 2026.06.03 | ₩28,168 | ₩28,235 | ₩28,143 | ₩28,201 | +0.12% | 1.9만 |
|---|
| 2026.06.02 | ₩28,141 | ₩28,208 | ₩28,127 | ₩28,192 | +0.18% | 1.9만 |
|---|
| 2026.06.01 | ₩28,020 | ₩28,147 | ₩28,020 | ₩28,134 | +0.41% | 4.5만 |
|---|
| 2026.05.29 | ₩28,087 | ₩28,147 | ₩28,074 | ₩28,127 | +0.14% | 2.3만 |
|---|
| 2026.05.28 | ₩27,993 | ₩28,094 | ₩27,993 | ₩28,082 | +0.32% | 6.8만 |
|---|
| 2026.05.27 | ₩27,966 | ₩28,060 | ₩27,960 | ₩27,989 | +0.08% | 8.2만 |
|---|
| 2026.05.26 | ₩28,007 | ₩28,007 | ₩27,939 | ₩27,960 | -0.17% | 8.3만 |
|---|
| 2026.05.22 | ₩27,913 | ₩27,966 | ₩27,893 | ₩27,894 | -0.07% | 2.2만 |
|---|
| 2026.05.21 | ₩27,893 | ₩28,007 | ₩27,886 | ₩27,893 | 0.00% | 6.7만 |
|---|
| 2026.05.20 | ₩27,939 | ₩27,980 | ₩27,886 | ₩27,913 | -0.10% | 5.3만 |
|---|
| 2026.05.19 | ₩27,919 | ₩27,938 | ₩27,832 | ₩27,879 | -0.14% | 2.9만 |
|---|
| 2026.05.18 | ₩27,966 | ₩27,966 | ₩27,926 | ₩27,946 | -0.07% | 3만 |
|---|
| 2026.05.15 | ₩28,040 | ₩28,049 | ₩28,000 | ₩28,013 | -0.10% | 1.9만 |
|---|
| 2026.05.14 | ₩28,194 | ₩28,194 | ₩28,127 | ₩28,134 | -0.21% | 3.9만 |
|---|
| 2026.05.13 | ₩28,168 | ₩28,168 | ₩28,087 | ₩28,121 | -0.17% | 2.8만 |
|---|
| 2026.05.12 | ₩28,181 | ₩28,208 | ₩28,168 | ₩28,174 | -0.02% | 4.3만 |
|---|
| 2026.05.11 | ₩28,221 | ₩28,257 | ₩28,194 | ₩28,228 | +0.02% | 1.5만 |
|---|
| 2026.05.08 | ₩28,288 | ₩28,288 | ₩28,208 | ₩28,228 | -0.21% | 3.8만 |
|---|
| 2026.05.07 | ₩28,248 | ₩28,248 | ₩28,114 | ₩28,201 | -0.17% | 4.2만 |
|---|
| 2026.05.06 | ₩28,248 | ₩28,248 | ₩28,194 | ₩28,201 | -0.17% | 1.4만 |
|---|
| 2026.05.05 | ₩28,201 | ₩28,201 | ₩28,141 | ₩28,141 | -0.21% | 3만 |
|---|
| 2026.05.04 | ₩28,201 | ₩28,201 | ₩28,113 | ₩28,161 | -0.14% | 2.6만 |
|---|
| 2026.05.01 | ₩28,194 | ₩28,194 | ₩28,147 | ₩28,173 | -0.08% | 4.1만 |
|---|
| 2026.04.30 | ₩28,208 | ₩28,220 | ₩28,154 | ₩28,200 | -0.03% | 1.6만 |
|---|
| 2026.04.29 | ₩28,154 | ₩28,221 | ₩28,127 | ₩28,181 | +0.10% | 8.2만 |
|---|
| 2026.04.28 | ₩28,208 | ₩28,208 | ₩28,168 | ₩28,188 | -0.07% | 3.9만 |
|---|
| 2026.04.27 | ₩28,248 | ₩28,248 | ₩28,235 | ₩28,240 | -0.03% | 1.2만 |
|---|
| 2026.04.24 | ₩28,248 | ₩28,261 | ₩28,208 | ₩28,216 | -0.11% | 1.1만 |
|---|
| 2026.04.23 | ₩28,208 | ₩28,248 | ₩28,194 | ₩28,214 | +0.02% | 2.2만 |
|---|
| 2026.04.22 | ₩28,248 | ₩28,248 | ₩28,208 | ₩28,214 | -0.12% | 2.4만 |
|---|
| 2026.04.21 | ₩28,194 | ₩28,241 | ₩28,181 | ₩28,221 | +0.10% | 8.8만 |
|---|
| 2026.04.20 | ₩28,228 | ₩28,275 | ₩28,208 | ₩28,241 | +0.05% | 7.7만 |
|---|
| 2026.04.17 | ₩28,288 | ₩28,315 | ₩28,268 | ₩28,295 | +0.02% | 3.1만 |
|---|
| 2026.04.16 | ₩28,208 | ₩28,275 | ₩28,194 | ₩28,216 | +0.03% | 1.8만 |
|---|
| 2026.04.15 | ₩28,194 | ₩28,288 | ₩28,194 | ₩28,216 | +0.08% | 1.4만 |
|---|
| 2026.04.14 | ₩28,235 | ₩28,302 | ₩28,194 | ₩28,241 | +0.02% | 2.9만 |
|---|
| 2026.04.13 | ₩28,208 | ₩28,248 | ₩28,198 | ₩28,241 | +0.12% | 1.7만 |
|---|
| 2026.04.10 | ₩28,221 | ₩28,221 | ₩28,208 | ₩28,214 | -0.02% | 1.8만 |
|---|
| 2026.04.09 | ₩28,181 | ₩28,194 | ₩28,168 | ₩28,176 | -0.02% | 4.5만 |
|---|
| 2026.04.08 | ₩28,221 | ₩28,248 | ₩28,181 | ₩28,188 | -0.12% | 5천 |
|---|
| 2026.04.07 | ₩28,074 | ₩28,154 | ₩28,047 | ₩28,121 | +0.17% | 4.5만 |
|---|
| 2026.04.06 | ₩28,100 | ₩28,127 | ₩28,033 | ₩28,080 | -0.07% | 7.2만 |
|---|
| 2026.04.02 | ₩28,033 | ₩28,114 | ₩28,033 | ₩28,053 | +0.07% | 8.4만 |
|---|
| 2026.04.01 | ₩28,074 | ₩28,087 | ₩28,040 | ₩28,087 | +0.05% | 5.2만 |
|---|
| 2026.03.31 | ₩27,980 | ₩28,060 | ₩27,980 | ₩28,007 | +0.10% | 3.4만 |
|---|
| 2026.03.30 | ₩28,000 | ₩28,000 | ₩27,899 | ₩27,945 | -0.20% | 8.7만 |
|---|
| 2026.03.27 | ₩27,939 | ₩27,939 | ₩27,872 | ₩27,887 | -0.19% | 3.7만 |
|---|
| 2026.03.26 | ₩27,953 | ₩27,990 | ₩27,913 | ₩27,921 | -0.12% | 1.3만 |
|---|
| 2026.03.25 | ₩27,992 | ₩28,001 | ₩27,966 | ₩27,994 | +0.01% | 2.2만 |
|---|
| 2026.03.24 | ₩28,087 | ₩28,087 | ₩27,938 | ₩27,939 | -0.53% | 9.2천 |
|---|
| 2026.03.23 | ₩28,100 | ₩28,127 | ₩28,087 | ₩28,094 | -0.02% | 2.7만 |
|---|
| 2026.03.20 | ₩28,235 | ₩28,263 | ₩28,111 | ₩28,111 | -0.44% | 2.1만 |
|---|
| 2026.03.19 | ₩28,315 | ₩28,328 | ₩28,261 | ₩28,295 | -0.07% | 2.3만 |
|---|
| 2026.03.18 | ₩28,382 | ₩28,382 | ₩28,328 | ₩28,328 | -0.19% | 1.1만 |
|---|
| 2026.03.17 | ₩28,409 | ₩28,409 | ₩28,369 | ₩28,386 | -0.08% | 1.9만 |
|---|
| 2026.03.16 | ₩28,369 | ₩28,422 | ₩28,342 | ₩28,375 | +0.02% | 1.8만 |
|---|
| 2026.03.13 | ₩28,315 | ₩28,369 | ₩28,315 | ₩28,349 | +0.12% | 3.8만 |
|---|
| 2026.03.12 | ₩28,409 | ₩28,409 | ₩28,302 | ₩28,308 | -0.35% | 3.8만 |
|---|
| 2026.03.11 | ₩28,447 | ₩28,449 | ₩28,396 | ₩28,429 | -0.06% | 1.5만 |
|---|
| 2026.03.10 | ₩28,503 | ₩28,516 | ₩28,476 | ₩28,483 | -0.07% | 1.3만 |
|---|
| 2026.03.09 | ₩28,463 | ₩28,530 | ₩28,422 | ₩28,506 | +0.15% | 1.7만 |
|---|
| 2026.03.06 | ₩28,503 | ₩28,555 | ₩28,463 | ₩28,511 | +0.03% | 3.2만 |
|---|
| 2026.03.05 | ₩28,503 | ₩28,556 | ₩28,503 | ₩28,534 | +0.11% | 3.1만 |
|---|
| 2026.03.04 | ₩28,543 | ₩28,583 | ₩28,514 | ₩28,552 | +0.03% | 4.1만 |
|---|
| 2026.03.03 | ₩28,610 | ₩28,610 | ₩28,543 | ₩28,577 | -0.12% | 4.4만 |
|---|
| 2026.03.02 | ₩28,704 | ₩28,717 | ₩28,650 | ₩28,711 | +0.02% | 4만 |
|---|
| 2026.02.27 | ₩28,771 | ₩28,798 | ₩28,731 | ₩28,758 | -0.05% | 5.9만 |
|---|
| 2026.02.26 | ₩28,717 | ₩28,744 | ₩28,717 | ₩28,738 | +0.07% | 1.7만 |
|---|
| 2026.02.25 | ₩28,704 | ₩28,717 | ₩28,664 | ₩28,695 | -0.03% | 2.8만 |
|---|
| 2026.02.24 | ₩28,650 | ₩28,691 | ₩28,637 | ₩28,671 | +0.07% | 5만 |
|---|
| 2026.02.23 | ₩28,704 | ₩28,717 | ₩28,677 | ₩28,685 | -0.07% | 4만 |
|---|
| 2026.02.20 | ₩28,744 | ₩28,771 | ₩28,744 | ₩28,759 | +0.05% | 6.7만 |
|---|
| 2026.02.19 | ₩28,758 | ₩28,771 | ₩28,731 | ₩28,758 | 0.00% | 2.8만 |
|---|
| 2026.02.18 | ₩28,744 | ₩28,771 | ₩28,731 | ₩28,758 | +0.05% | 2.8만 |
|---|
| 2026.02.17 | ₩28,878 | ₩28,878 | ₩28,758 | ₩28,768 | -0.38% | 8.7만 |
|---|
| 2026.02.13 | ₩28,785 | ₩28,785 | ₩28,731 | ₩28,751 | -0.12% | 4.3만 |
|---|
| 2026.02.12 | ₩28,677 | ₩28,771 | ₩28,677 | ₩28,725 | +0.17% | 6.7만 |
|---|
| 2026.02.11 | ₩28,691 | ₩28,703 | ₩28,650 | ₩28,671 | -0.07% | 4.4만 |
|---|
| 2026.02.10 | ₩28,691 | ₩28,717 | ₩28,664 | ₩28,684 | -0.02% | 3.6만 |
|---|
| 2026.02.09 | ₩28,650 | ₩28,664 | ₩28,610 | ₩28,637 | -0.05% | 11.6만 |
|---|
| 2026.02.06 | ₩28,672 | ₩28,677 | ₩28,624 | ₩28,650 | -0.07% | 12.9만 |
|---|
| 2026.02.05 | ₩28,624 | ₩28,664 | ₩28,624 | ₩28,638 | +0.05% | 5.8만 |
|---|
| 2026.02.04 | ₩28,597 | ₩28,610 | ₩28,522 | ₩28,590 | -0.02% | 3만 |
|---|
| 2026.02.03 | ₩28,597 | ₩28,597 | ₩28,530 | ₩28,574 | -0.08% | 6.4만 |
|---|
| 2026.02.02 | ₩28,570 | ₩28,583 | ₩28,449 | ₩28,536 | -0.12% | 13.2만 |
|---|
| 2026.01.30 | ₩28,503 | ₩28,577 | ₩28,503 | ₩28,577 | +0.26% | 7.7만 |
|---|
| 2026.01.29 | ₩28,503 | ₩28,610 | ₩28,503 | ₩28,536 | +0.12% | 1.7만 |
|---|
| 2026.01.28 | ₩28,489 | ₩28,543 | ₩28,463 | ₩28,536 | +0.16% | 4.1만 |
|---|
| 2026.01.27 | ₩28,489 | ₩28,543 | ₩28,484 | ₩28,510 | +0.07% | 25만 |
|---|
| 2026.01.26 | ₩28,476 | ₩28,503 | ₩28,476 | ₩28,496 | +0.07% | 12.3만 |
|---|
| 2026.01.23 | ₩28,476 | ₩28,489 | ₩28,463 | ₩28,489 | +0.05% | 4.4만 |
|---|
| 2026.01.22 | ₩28,463 | ₩28,463 | ₩28,409 | ₩28,456 | -0.02% | 3.2만 |
|---|
| 2026.01.21 | ₩28,398 | ₩28,476 | ₩28,369 | ₩28,444 | +0.16% | 5.9만 |
|---|
| 2026.01.20 | ₩28,382 | ₩28,463 | ₩28,382 | ₩28,432 | +0.17% | 5만 |
|---|
| 2026.01.16 | ₩28,503 | ₩28,570 | ₩28,496 | ₩28,536 | +0.12% | 11.2만 |
|---|
| 2026.01.15 | ₩28,516 | ₩28,516 | ₩28,476 | ₩28,483 | -0.12% | 1.4만 |
|---|
| 2026.01.14 | ₩28,503 | ₩28,503 | ₩28,463 | ₩28,503 | 0.00% | 4.6만 |
|---|
| 2026.01.13 | ₩28,476 | ₩28,489 | ₩28,449 | ₩28,469 | -0.02% | 2.1만 |
|---|
| 2026.01.12 | ₩28,476 | ₩28,489 | ₩28,442 | ₩28,469 | -0.02% | 5.1만 |
|---|
| 2026.01.09 | ₩28,489 | ₩28,516 | ₩28,463 | ₩28,469 | -0.07% | 4.6만 |
|---|
| 2026.01.08 | ₩28,476 | ₩28,489 | ₩28,449 | ₩28,463 | -0.05% | 6.1만 |
|---|
| 2026.01.07 | ₩28,449 | ₩28,489 | ₩28,436 | ₩28,483 | +0.12% | 3만 |
|---|
| 2026.01.06 | ₩28,396 | ₩28,422 | ₩28,382 | ₩28,402 | +0.02% | 5.3만 |
|---|
| 2026.01.05 | ₩28,396 | ₩28,409 | ₩28,369 | ₩28,375 | -0.07% | 2.8만 |
|---|
| 2026.01.02 | ₩28,369 | ₩28,396 | ₩28,355 | ₩28,363 | -0.02% | 2.9만 |
|---|
| 2025.12.31 | ₩28,355 | ₩28,382 | ₩28,328 | ₩28,349 | -0.02% | 2.4만 |
|---|
| 2025.12.30 | ₩28,355 | ₩28,369 | ₩28,328 | ₩28,349 | -0.02% | 2.7만 |
|---|
| 2025.12.29 | ₩28,342 | ₩28,369 | ₩28,315 | ₩28,349 | +0.02% | 6만 |
|---|
| 2025.12.26 | ₩28,355 | ₩28,355 | ₩28,302 | ₩28,308 | -0.17% | 11.1만 |
|---|
| 2025.12.24 | ₩28,355 | ₩28,355 | ₩28,302 | ₩28,322 | -0.12% | 4만 |
|---|
| 2025.12.23 | ₩28,315 | ₩28,328 | ₩28,141 | ₩28,295 | -0.07% | 8.3만 |
|---|
| 2025.12.22 | ₩28,328 | ₩28,349 | ₩28,302 | ₩28,322 | -0.02% | 13.3만 |
|---|
| 2025.12.19 | ₩28,369 | ₩28,422 | ₩28,369 | ₩28,405 | +0.13% | 9.1만 |
|---|
| 2025.12.18 | ₩28,389 | ₩28,449 | ₩28,389 | ₩28,436 | +0.17% | 11.8만 |
|---|
| 2025.12.17 | ₩28,369 | ₩28,396 | ₩28,328 | ₩28,362 | -0.02% | 10.4만 |
|---|
| 2025.12.16 | ₩28,369 | ₩28,382 | ₩28,341 | ₩28,362 | -0.02% | 4.2만 |
|---|
| 2025.12.15 | ₩28,382 | ₩28,382 | ₩28,288 | ₩28,349 | -0.12% | 1.6만 |
|---|
| 2025.12.12 | ₩28,342 | ₩28,355 | ₩28,328 | ₩28,342 | 0.00% | 2.5만 |
|---|
| 2025.12.11 | ₩28,382 | ₩28,396 | ₩28,343 | ₩28,362 | -0.07% | 4.7만 |
|---|
| 2025.12.10 | ₩28,302 | ₩28,369 | ₩28,302 | ₩28,342 | +0.14% | 1.8만 |
|---|
| 2025.12.09 | ₩28,315 | ₩28,369 | ₩28,315 | ₩28,328 | +0.05% | 3.2만 |
|---|
| 2025.12.08 | ₩28,349 | ₩28,349 | ₩28,288 | ₩28,322 | -0.09% | 9.6만 |
|---|
| 2025.12.05 | ₩28,308 | ₩28,369 | ₩28,286 | ₩28,322 | +0.05% | 14.6만 |
|---|
| 2025.12.04 | ₩28,328 | ₩28,342 | ₩28,288 | ₩28,322 | -0.02% | 1.2만 |
|---|
| 2025.12.03 | ₩28,328 | ₩28,355 | ₩28,315 | ₩28,335 | +0.02% | 2.6만 |
|---|
| 2025.12.02 | ₩28,315 | ₩28,315 | ₩28,194 | ₩28,268 | -0.17% | 3.5만 |
|---|
| 2025.12.01 | ₩28,302 | ₩28,315 | ₩28,288 | ₩28,295 | -0.02% | 10.8만 |
|---|
| 2025.11.28 | ₩28,355 | ₩28,369 | ₩28,328 | ₩28,355 | 0.00% | 1.3만 |
|---|
| 2025.11.26 | ₩28,328 | ₩28,369 | ₩28,328 | ₩28,349 | +0.07% | 7.2천 |
|---|
| 2025.11.25 | ₩28,328 | ₩28,396 | ₩28,308 | ₩28,328 | 0.00% | 5.1만 |
|---|
| 2025.11.24 | ₩28,288 | ₩28,328 | ₩28,288 | ₩28,308 | +0.07% | 1.4만 |
|---|
| 2025.11.21 | ₩28,355 | ₩28,382 | ₩28,355 | ₩28,362 | +0.02% | 1.7만 |
|---|
| 2025.11.20 | ₩28,342 | ₩28,369 | ₩28,328 | ₩28,349 | +0.02% | 13만 |
|---|
| 2025.11.19 | ₩28,382 | ₩28,382 | ₩28,322 | ₩28,322 | -0.21% | 2.9천 |
|---|
| 2025.11.18 | ₩28,362 | ₩28,382 | ₩28,302 | ₩28,375 | +0.05% | 3.4만 |
|---|
| 2025.11.17 | ₩28,343 | ₩28,382 | ₩28,342 | ₩28,349 | +0.02% | 1.8만 |
|---|
| 2025.11.14 | ₩28,382 | ₩28,449 | ₩28,331 | ₩28,335 | -0.17% | 1.6만 |
|---|
| 2025.11.13 | ₩28,349 | ₩28,396 | ₩28,347 | ₩28,369 | +0.07% | 1.4만 |
|---|
| 2025.11.12 | ₩28,409 | ₩28,409 | ₩28,355 | ₩28,375 | -0.12% | 1.1만 |
|---|
| 2025.11.11 | ₩28,382 | ₩28,422 | ₩28,375 | ₩28,416 | +0.12% | 8.8천 |
|---|
| 2025.11.10 | ₩28,342 | ₩28,369 | ₩28,335 | ₩28,362 | +0.07% | 1.2만 |
|---|
| 2025.11.07 | ₩28,355 | ₩28,369 | ₩28,342 | ₩28,349 | -0.02% | 1만 |
|---|
| 2025.11.06 | ₩28,328 | ₩28,349 | ₩28,315 | ₩28,328 | 0.00% | 3.7만 |
|---|
| 2025.11.05 | ₩28,328 | ₩28,328 | ₩28,294 | ₩28,300 | -0.10% | 2.9만 |
|---|
| 2025.11.04 | ₩28,342 | ₩28,369 | ₩28,342 | ₩28,342 | 0.00% | 3.7천 |
|---|
| 2025.11.03 | ₩28,328 | ₩28,342 | ₩28,302 | ₩28,315 | -0.05% | 1만 |
|---|
| 2025.10.31 | ₩28,302 | ₩28,355 | ₩28,302 | ₩28,342 | +0.14% | 1.2만 |
|---|
| 2025.10.30 | ₩28,255 | ₩28,396 | ₩28,255 | ₩28,308 | +0.19% | 2.6만 |
|---|
| 2025.10.29 | ₩28,369 | ₩28,369 | ₩28,322 | ₩28,322 | -0.17% | 1.2만 |
|---|
| 2025.10.28 | ₩28,355 | ₩28,369 | ₩28,328 | ₩28,349 | -0.02% | 1.4만 |
|---|
| 2025.10.27 | ₩28,311 | ₩28,342 | ₩28,311 | ₩28,335 | +0.09% | 1만 |
|---|
| 2025.10.24 | ₩28,369 | ₩28,369 | ₩28,327 | ₩28,328 | -0.14% | 3.5만 |
|---|
| 2025.10.23 | ₩28,343 | ₩28,355 | ₩28,308 | ₩28,308 | -0.12% | 2.1만 |
|---|
| 2025.10.22 | ₩28,369 | ₩28,396 | ₩28,342 | ₩28,362 | -0.02% | 3.3만 |
|---|
| 2025.10.21 | ₩28,382 | ₩28,389 | ₩28,355 | ₩28,369 | -0.05% | 10.5만 |
|---|
| 2025.10.20 | ₩28,396 | ₩28,396 | ₩28,355 | ₩28,369 | -0.09% | 1.6만 |
|---|
| 2025.10.17 | ₩28,422 | ₩28,432 | ₩28,342 | ₩28,386 | -0.13% | 3만 |
|---|
| 2025.10.16 | ₩28,382 | ₩28,436 | ₩28,369 | ₩28,402 | +0.07% | 1.8만 |
|---|
| 2025.10.15 | ₩28,342 | ₩28,378 | ₩28,247 | ₩28,335 | -0.02% | 1.7만 |
|---|
| 2025.10.14 | ₩28,449 | ₩28,449 | ₩28,355 | ₩28,369 | -0.28% | 1.4만 |
|---|
| 2025.10.13 | ₩28,335 | ₩28,362 | ₩28,261 | ₩28,362 | +0.09% | 6.1천 |
|---|
| 2025.10.10 | ₩28,337 | ₩28,342 | ₩28,302 | ₩28,322 | -0.05% | 5천 |
|---|