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 | ₩26,754 | ₩26,814 | ₩26,747 | ₩26,801 | +0.18% | 6만 |
| 2026.10.08 | ₩26,654 | ₩26,687 | ₩26,573 | ₩26,660 | +0.03% | 7.2만 |
| 2026.10.07 | ₩26,652 | ₩26,687 | ₩26,587 | ₩26,647 | -0.02% | 22.6만 |
| 2026.10.06 | ₩26,774 | ₩26,774 | ₩26,667 | ₩26,719 | -0.21% | 11.1만 |
| 2026.10.05 | ₩26,828 | ₩26,828 | ₩26,694 | ₩26,768 | -0.22% | 6.2만 |
| 2026.10.02 | ₩26,948 | ₩26,982 | ₩26,768 | ₩26,768 | -0.67% | 13만 |
| 2026.10.01 | ₩26,797 | ₩26,848 | ₩26,721 | ₩26,782 | -0.05% | 10.6만 |
| 2026.09.30 | ₩26,533 | ₩26,694 | ₩26,480 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩26,643 |
| +0.41% |
| 22.4만 |
| 2026.09.29 | ₩26,466 | ₩26,473 | ₩26,346 | ₩26,392 | -0.28% | 22.9만 |
|---|
| 2026.09.28 | ₩26,587 | ₩26,587 | ₩26,453 | ₩26,506 | -0.30% | 6.3만 |
|---|
| 2026.09.25 | ₩26,801 | ₩26,802 | ₩26,587 | ₩26,640 | -0.60% | 8.9만 |
|---|
| 2026.09.24 | ₩26,948 | ₩26,948 | ₩26,734 | ₩26,761 | -0.70% | 8.7만 |
|---|
| 2026.09.23 | ₩27,055 | ₩27,055 | ₩26,861 | ₩26,922 | -0.50% | 4.9만 |
|---|
| 2026.09.22 | ₩27,122 | ₩27,143 | ₩27,082 | ₩27,100 | -0.08% | 5.4만 |
|---|
| 2026.09.21 | ₩27,176 | ₩27,183 | ₩27,136 | ₩27,149 | -0.10% | 9.4만 |
|---|
| 2026.09.18 | ₩27,270 | ₩27,270 | ₩27,163 | ₩27,203 | -0.25% | 7.8만 |
|---|
| 2026.09.17 | ₩27,297 | ₩27,297 | ₩27,189 | ₩27,251 | -0.17% | 7.7만 |
|---|
| 2026.09.16 | ₩27,216 | ₩27,263 | ₩27,189 | ₩27,196 | -0.07% | 5.1만 |
|---|
| 2026.09.15 | ₩27,176 | ₩27,285 | ₩27,163 | ₩27,210 | +0.12% | 35.1만 |
|---|
| 2026.09.14 | ₩27,216 | ₩27,270 | ₩27,149 | ₩27,189 | -0.10% | 7.5만 |
|---|
| 2026.09.11 | ₩27,297 | ₩27,350 | ₩27,216 | ₩27,227 | -0.26% | 8.8만 |
|---|
| 2026.09.10 | ₩27,337 | ₩27,337 | ₩27,259 | ₩27,290 | -0.17% | 15.5만 |
|---|
| 2026.09.09 | ₩27,605 | ₩27,618 | ₩27,404 | ₩27,410 | -0.70% | 8.7만 |
|---|
| 2026.09.08 | ₩27,591 | ₩27,658 | ₩27,524 | ₩27,532 | -0.21% | 3.6만 |
|---|
| 2026.09.04 | ₩27,631 | ₩27,672 | ₩27,564 | ₩27,631 | 0.00% | 8.6만 |
|---|
| 2026.09.03 | ₩27,712 | ₩27,712 | ₩27,564 | ₩27,564 | -0.53% | 6.4만 |
|---|
| 2026.09.02 | ₩27,672 | ₩27,672 | ₩27,591 | ₩27,594 | -0.28% | 8만 |
|---|
| 2026.09.01 | ₩27,698 | ₩27,698 | ₩27,567 | ₩27,625 | -0.27% | 4.8만 |
|---|
| 2026.08.31 | ₩27,725 | ₩27,739 | ₩27,685 | ₩27,712 | -0.05% | 4.8만 |
|---|
| 2026.08.28 | ₩27,819 | ₩27,819 | ₩27,739 | ₩27,759 | -0.22% | 3.2만 |
|---|
| 2026.08.27 | ₩27,846 | ₩27,846 | ₩27,752 | ₩27,772 | -0.26% | 3.1만 |
|---|
| 2026.08.26 | ₩27,846 | ₩27,846 | ₩27,739 | ₩27,819 | -0.10% | 4.7만 |
|---|
| 2026.08.25 | ₩27,832 | ₩27,859 | ₩27,792 | ₩27,819 | -0.05% | 9만 |
|---|
| 2026.08.24 | ₩27,819 | ₩27,826 | ₩27,792 | ₩27,815 | -0.01% | 3.1만 |
|---|
| 2026.08.21 | ₩27,872 | ₩27,899 | ₩27,832 | ₩27,859 | -0.05% | 6.7만 |
|---|
| 2026.08.20 | ₩27,872 | ₩27,893 | ₩27,859 | ₩27,879 | +0.02% | 1.9만 |
|---|
| 2026.08.19 | ₩27,937 | ₩27,937 | ₩27,899 | ₩27,913 | -0.09% | 4.4만 |
|---|
| 2026.08.18 | ₩27,886 | ₩27,886 | ₩27,826 | ₩27,866 | -0.07% | 3만 |
|---|
| 2026.08.17 | ₩27,939 | ₩27,953 | ₩27,899 | ₩27,906 | -0.12% | 2.3만 |
|---|
| 2026.08.14 | ₩28,020 | ₩28,020 | ₩27,956 | ₩27,973 | -0.17% | 1.5만 |
|---|
| 2026.08.13 | ₩27,980 | ₩28,006 | ₩27,980 | ₩27,986 | +0.02% | 7.8만 |
|---|
| 2026.08.12 | ₩27,980 | ₩27,980 | ₩27,931 | ₩27,933 | -0.17% | 5.2만 |
|---|
| 2026.08.11 | ₩27,939 | ₩27,939 | ₩27,913 | ₩27,919 | -0.07% | 2.7만 |
|---|
| 2026.08.10 | ₩27,953 | ₩27,993 | ₩27,886 | ₩27,907 | -0.16% | 2.6만 |
|---|
| 2026.08.07 | ₩27,899 | ₩27,939 | ₩27,852 | ₩27,919 | +0.07% | 2.6만 |
|---|
| 2026.08.06 | ₩27,832 | ₩27,886 | ₩27,832 | ₩27,872 | +0.14% | 3.6만 |
|---|
| 2026.08.05 | ₩27,859 | ₩27,886 | ₩27,859 | ₩27,866 | +0.02% | 3.1만 |
|---|
| 2026.08.04 | ₩27,792 | ₩27,872 | ₩27,765 | ₩27,852 | +0.22% | 3.3만 |
|---|
| 2026.08.03 | ₩27,739 | ₩27,792 | ₩27,739 | ₩27,780 | +0.15% | 5.8만 |
|---|
| 2026.07.31 | ₩27,725 | ₩27,725 | ₩27,685 | ₩27,718 | -0.02% | 2.1만 |
|---|
| 2026.07.30 | ₩27,739 | ₩27,739 | ₩27,672 | ₩27,698 | -0.14% | 2.8만 |
|---|
| 2026.07.29 | ₩27,743 | ₩27,799 | ₩27,658 | ₩27,745 | +0.01% | 2만 |
|---|
| 2026.07.28 | ₩27,832 | ₩27,832 | ₩27,752 | ₩27,779 | -0.19% | 5.3만 |
|---|
| 2026.07.27 | ₩27,739 | ₩27,926 | ₩27,673 | ₩27,737 | -0.00% | 17.8만 |
|---|
| 2026.07.24 | ₩27,672 | ₩27,712 | ₩27,631 | ₩27,645 | -0.10% | 2.1만 |
|---|
| 2026.07.23 | ₩27,672 | ₩27,712 | ₩27,625 | ₩27,647 | -0.09% | 3.2만 |
|---|
| 2026.07.22 | ₩27,846 | ₩27,846 | ₩27,792 | ₩27,799 | -0.17% | 1.9만 |
|---|
| 2026.07.21 | ₩27,886 | ₩27,886 | ₩27,832 | ₩27,852 | -0.12% | 4.7만 |
|---|
| 2026.07.20 | ₩27,886 | ₩27,886 | ₩27,859 | ₩27,866 | -0.07% | 1.4만 |
|---|
| 2026.07.17 | ₩28,020 | ₩28,033 | ₩27,765 | ₩27,970 | -0.18% | 7.3만 |
|---|
| 2026.07.16 | ₩28,073 | ₩28,073 | ₩28,033 | ₩28,051 | -0.08% | 3.8만 |
|---|
| 2026.07.15 | ₩28,073 | ₩28,151 | ₩28,027 | ₩28,053 | -0.07% | 2.6만 |
|---|
| 2026.07.14 | ₩28,052 | ₩28,087 | ₩28,052 | ₩28,064 | +0.04% | 1.3만 |
|---|
| 2026.07.13 | ₩28,060 | ₩28,060 | ₩28,024 | ₩28,040 | -0.07% | 3.2만 |
|---|
| 2026.07.10 | ₩28,047 | ₩28,047 | ₩28,020 | ₩28,040 | -0.02% | 3.5만 |
|---|
| 2026.07.09 | ₩28,033 | ₩28,073 | ₩28,013 | ₩28,018 | -0.05% | 2.3만 |
|---|
| 2026.07.08 | ₩28,047 | ₩28,127 | ₩27,939 | ₩28,013 | -0.12% | 9.7만 |
|---|
| 2026.07.07 | ₩28,154 | ₩28,207 | ₩28,120 | ₩28,120 | -0.12% | 1.7만 |
|---|
| 2026.07.06 | ₩28,114 | ₩28,274 | ₩28,092 | ₩28,167 | +0.19% | 3.8만 |
|---|
| 2026.07.02 | ₩28,087 | ₩28,127 | ₩28,033 | ₩28,107 | +0.07% | 3.3만 |
|---|
| 2026.07.01 | ₩28,073 | ₩28,093 | ₩28,060 | ₩28,093 | +0.07% | 3.1만 |
|---|
| 2026.06.30 | ₩28,073 | ₩28,130 | ₩28,073 | ₩28,107 | +0.12% | 1.7만 |
|---|
| 2026.06.29 | ₩28,114 | ₩28,167 | ₩28,087 | ₩28,134 | +0.07% | 3.9만 |
|---|
| 2026.06.26 | ₩28,073 | ₩28,100 | ₩28,060 | ₩28,093 | +0.07% | 3만 |
|---|
| 2026.06.25 | ₩28,060 | ₩28,140 | ₩28,060 | ₩28,067 | +0.02% | 2.2만 |
|---|
| 2026.06.24 | ₩28,087 | ₩28,114 | ₩28,061 | ₩28,080 | -0.02% | 7.6만 |
|---|
| 2026.06.23 | ₩28,100 | ₩28,114 | ₩28,073 | ₩28,107 | +0.02% | 1.7만 |
|---|
| 2026.06.22 | ₩28,167 | ₩28,167 | ₩28,091 | ₩28,104 | -0.22% | 2.3만 |
|---|
| 2026.06.18 | ₩28,234 | ₩28,234 | ₩28,174 | ₩28,207 | -0.09% | 4.3만 |
|---|
| 2026.06.17 | ₩28,194 | ₩28,194 | ₩28,140 | ₩28,147 | -0.17% | 4.1만 |
|---|
| 2026.06.16 | ₩28,167 | ₩28,207 | ₩28,140 | ₩28,159 | -0.03% | 3.7만 |
|---|
| 2026.06.15 | ₩28,194 | ₩28,194 | ₩28,140 | ₩28,154 | -0.14% | 10만 |
|---|
| 2026.06.12 | ₩28,127 | ₩28,140 | ₩28,114 | ₩28,127 | 0.00% | 2.1만 |
|---|
| 2026.06.11 | ₩28,114 | ₩28,174 | ₩28,114 | ₩28,170 | +0.20% | 2.3만 |
|---|
| 2026.06.10 | ₩28,127 | ₩28,166 | ₩28,073 | ₩28,093 | -0.12% | 4.1만 |
|---|
| 2026.06.09 | ₩28,194 | ₩28,214 | ₩28,114 | ₩28,147 | -0.17% | 8.1만 |
|---|
| 2026.06.08 | ₩28,167 | ₩28,181 | ₩28,102 | ₩28,154 | -0.05% | 6.1만 |
|---|
| 2026.06.05 | ₩28,114 | ₩28,179 | ₩28,114 | ₩28,167 | +0.19% | 1.7만 |
|---|
| 2026.06.04 | ₩28,181 | ₩28,207 | ₩28,154 | ₩28,191 | +0.04% | 2만 |
|---|
| 2026.06.03 | ₩28,127 | ₩28,194 | ₩28,103 | ₩28,160 | +0.12% | 1.9만 |
|---|
| 2026.06.02 | ₩28,100 | ₩28,167 | ₩28,087 | ₩28,151 | +0.18% | 1.9만 |
|---|
| 2026.06.01 | ₩27,980 | ₩28,107 | ₩27,980 | ₩28,093 | +0.41% | 4.5만 |
|---|
| 2026.05.29 | ₩28,047 | ₩28,107 | ₩28,033 | ₩28,087 | +0.14% | 2.3만 |
|---|
| 2026.05.28 | ₩27,953 | ₩28,053 | ₩27,953 | ₩28,041 | +0.32% | 6.8만 |
|---|
| 2026.05.27 | ₩27,926 | ₩28,020 | ₩27,919 | ₩27,949 | +0.08% | 8.2만 |
|---|
| 2026.05.26 | ₩27,966 | ₩27,966 | ₩27,899 | ₩27,919 | -0.17% | 8.3만 |
|---|
| 2026.05.22 | ₩27,872 | ₩27,926 | ₩27,852 | ₩27,854 | -0.07% | 2.2만 |
|---|
| 2026.05.21 | ₩27,852 | ₩27,966 | ₩27,846 | ₩27,852 | 0.00% | 6.7만 |
|---|
| 2026.05.20 | ₩27,899 | ₩27,939 | ₩27,846 | ₩27,872 | -0.10% | 5.3만 |
|---|
| 2026.05.19 | ₩27,879 | ₩27,898 | ₩27,792 | ₩27,839 | -0.14% | 2.9만 |
|---|
| 2026.05.18 | ₩27,926 | ₩27,926 | ₩27,886 | ₩27,906 | -0.07% | 3만 |
|---|
| 2026.05.15 | ₩28,000 | ₩28,009 | ₩27,960 | ₩27,973 | -0.10% | 1.9만 |
|---|
| 2026.05.14 | ₩28,154 | ₩28,154 | ₩28,087 | ₩28,093 | -0.21% | 3.9만 |
|---|
| 2026.05.13 | ₩28,127 | ₩28,127 | ₩28,047 | ₩28,080 | -0.17% | 2.8만 |
|---|
| 2026.05.12 | ₩28,140 | ₩28,167 | ₩28,127 | ₩28,134 | -0.02% | 4.3만 |
|---|
| 2026.05.11 | ₩28,181 | ₩28,217 | ₩28,154 | ₩28,187 | +0.02% | 1.5만 |
|---|
| 2026.05.08 | ₩28,248 | ₩28,248 | ₩28,167 | ₩28,187 | -0.21% | 3.8만 |
|---|
| 2026.05.07 | ₩28,207 | ₩28,207 | ₩28,073 | ₩28,160 | -0.17% | 4.2만 |
|---|
| 2026.05.06 | ₩28,207 | ₩28,207 | ₩28,154 | ₩28,160 | -0.17% | 1.4만 |
|---|
| 2026.05.05 | ₩28,160 | ₩28,160 | ₩28,100 | ₩28,100 | -0.21% | 3만 |
|---|
| 2026.05.04 | ₩28,160 | ₩28,160 | ₩28,072 | ₩28,120 | -0.14% | 2.6만 |
|---|
| 2026.05.01 | ₩28,154 | ₩28,154 | ₩28,107 | ₩28,132 | -0.08% | 4.1만 |
|---|
| 2026.04.30 | ₩28,167 | ₩28,179 | ₩28,114 | ₩28,159 | -0.03% | 1.6만 |
|---|
| 2026.04.29 | ₩28,114 | ₩28,181 | ₩28,087 | ₩28,140 | +0.10% | 8.2만 |
|---|
| 2026.04.28 | ₩28,167 | ₩28,167 | ₩28,127 | ₩28,147 | -0.07% | 3.9만 |
|---|
| 2026.04.27 | ₩28,207 | ₩28,207 | ₩28,194 | ₩28,199 | -0.03% | 1.2만 |
|---|
| 2026.04.24 | ₩28,207 | ₩28,221 | ₩28,167 | ₩28,175 | -0.11% | 1.1만 |
|---|
| 2026.04.23 | ₩28,167 | ₩28,207 | ₩28,154 | ₩28,174 | +0.02% | 2.2만 |
|---|
| 2026.04.22 | ₩28,207 | ₩28,207 | ₩28,167 | ₩28,174 | -0.12% | 2.4만 |
|---|
| 2026.04.21 | ₩28,154 | ₩28,201 | ₩28,140 | ₩28,181 | +0.10% | 8.8만 |
|---|
| 2026.04.20 | ₩28,187 | ₩28,234 | ₩28,167 | ₩28,201 | +0.05% | 7.7만 |
|---|
| 2026.04.17 | ₩28,248 | ₩28,274 | ₩28,227 | ₩28,254 | +0.02% | 3.1만 |
|---|
| 2026.04.16 | ₩28,167 | ₩28,234 | ₩28,154 | ₩28,175 | +0.03% | 1.8만 |
|---|
| 2026.04.15 | ₩28,154 | ₩28,248 | ₩28,154 | ₩28,175 | +0.08% | 1.4만 |
|---|
| 2026.04.14 | ₩28,194 | ₩28,261 | ₩28,154 | ₩28,201 | +0.02% | 2.9만 |
|---|
| 2026.04.13 | ₩28,167 | ₩28,207 | ₩28,158 | ₩28,201 | +0.12% | 1.7만 |
|---|
| 2026.04.10 | ₩28,181 | ₩28,181 | ₩28,167 | ₩28,174 | -0.02% | 1.8만 |
|---|
| 2026.04.09 | ₩28,140 | ₩28,154 | ₩28,127 | ₩28,135 | -0.02% | 4.5만 |
|---|
| 2026.04.08 | ₩28,181 | ₩28,207 | ₩28,140 | ₩28,147 | -0.12% | 5천 |
|---|
| 2026.04.07 | ₩28,033 | ₩28,114 | ₩28,006 | ₩28,080 | +0.17% | 4.5만 |
|---|
| 2026.04.06 | ₩28,060 | ₩28,087 | ₩27,993 | ₩28,040 | -0.07% | 7.2만 |
|---|
| 2026.04.02 | ₩27,993 | ₩28,073 | ₩27,993 | ₩28,013 | +0.07% | 8.4만 |
|---|
| 2026.04.01 | ₩28,033 | ₩28,047 | ₩28,000 | ₩28,047 | +0.05% | 5.2만 |
|---|
| 2026.03.31 | ₩27,939 | ₩28,020 | ₩27,939 | ₩27,966 | +0.10% | 3.4만 |
|---|
| 2026.03.30 | ₩27,960 | ₩27,960 | ₩27,859 | ₩27,905 | -0.20% | 8.7만 |
|---|
| 2026.03.27 | ₩27,899 | ₩27,899 | ₩27,832 | ₩27,847 | -0.19% | 3.7만 |
|---|
| 2026.03.26 | ₩27,913 | ₩27,950 | ₩27,872 | ₩27,881 | -0.12% | 1.3만 |
|---|
| 2026.03.25 | ₩27,952 | ₩27,961 | ₩27,926 | ₩27,954 | +0.01% | 2.2만 |
|---|
| 2026.03.24 | ₩28,047 | ₩28,047 | ₩27,898 | ₩27,899 | -0.53% | 9.2천 |
|---|
| 2026.03.23 | ₩28,060 | ₩28,087 | ₩28,047 | ₩28,053 | -0.02% | 2.7만 |
|---|
| 2026.03.20 | ₩28,194 | ₩28,222 | ₩28,071 | ₩28,071 | -0.44% | 2.1만 |
|---|
| 2026.03.19 | ₩28,274 | ₩28,288 | ₩28,221 | ₩28,254 | -0.07% | 2.3만 |
|---|
| 2026.03.18 | ₩28,341 | ₩28,341 | ₩28,288 | ₩28,288 | -0.19% | 1.1만 |
|---|
| 2026.03.17 | ₩28,368 | ₩28,368 | ₩28,328 | ₩28,345 | -0.08% | 1.9만 |
|---|
| 2026.03.16 | ₩28,328 | ₩28,381 | ₩28,301 | ₩28,335 | +0.02% | 1.8만 |
|---|
| 2026.03.13 | ₩28,274 | ₩28,328 | ₩28,274 | ₩28,308 | +0.12% | 3.8만 |
|---|
| 2026.03.12 | ₩28,368 | ₩28,368 | ₩28,261 | ₩28,268 | -0.35% | 3.8만 |
|---|
| 2026.03.11 | ₩28,406 | ₩28,408 | ₩28,355 | ₩28,388 | -0.06% | 1.5만 |
|---|
| 2026.03.10 | ₩28,462 | ₩28,475 | ₩28,435 | ₩28,442 | -0.07% | 1.3만 |
|---|
| 2026.03.09 | ₩28,422 | ₩28,489 | ₩28,381 | ₩28,465 | +0.15% | 1.7만 |
|---|
| 2026.03.06 | ₩28,462 | ₩28,514 | ₩28,422 | ₩28,470 | +0.03% | 3.2만 |
|---|
| 2026.03.05 | ₩28,462 | ₩28,515 | ₩28,462 | ₩28,493 | +0.11% | 3.1만 |
|---|
| 2026.03.04 | ₩28,502 | ₩28,542 | ₩28,473 | ₩28,511 | +0.03% | 4.1만 |
|---|
| 2026.03.03 | ₩28,569 | ₩28,569 | ₩28,502 | ₩28,535 | -0.12% | 4.4만 |
|---|
| 2026.03.02 | ₩28,663 | ₩28,676 | ₩28,609 | ₩28,669 | +0.02% | 4만 |
|---|
| 2026.02.27 | ₩28,730 | ₩28,756 | ₩28,690 | ₩28,716 | -0.05% | 5.9만 |
|---|
| 2026.02.26 | ₩28,676 | ₩28,703 | ₩28,676 | ₩28,696 | +0.07% | 1.7만 |
|---|
| 2026.02.25 | ₩28,663 | ₩28,676 | ₩28,623 | ₩28,653 | -0.03% | 2.8만 |
|---|
| 2026.02.24 | ₩28,609 | ₩28,649 | ₩28,596 | ₩28,629 | +0.07% | 5만 |
|---|
| 2026.02.23 | ₩28,663 | ₩28,676 | ₩28,636 | ₩28,644 | -0.07% | 4만 |
|---|
| 2026.02.20 | ₩28,703 | ₩28,730 | ₩28,703 | ₩28,718 | +0.05% | 6.7만 |
|---|
| 2026.02.19 | ₩28,716 | ₩28,730 | ₩28,690 | ₩28,716 | 0.00% | 2.8만 |
|---|
| 2026.02.18 | ₩28,703 | ₩28,730 | ₩28,690 | ₩28,716 | +0.05% | 2.8만 |
|---|
| 2026.02.17 | ₩28,837 | ₩28,837 | ₩28,716 | ₩28,727 | -0.38% | 8.7만 |
|---|
| 2026.02.13 | ₩28,743 | ₩28,743 | ₩28,690 | ₩28,710 | -0.12% | 4.3만 |
|---|
| 2026.02.12 | ₩28,636 | ₩28,730 | ₩28,636 | ₩28,684 | +0.17% | 6.7만 |
|---|
| 2026.02.11 | ₩28,649 | ₩28,661 | ₩28,609 | ₩28,629 | -0.07% | 4.4만 |
|---|
| 2026.02.10 | ₩28,649 | ₩28,676 | ₩28,623 | ₩28,643 | -0.02% | 3.6만 |
|---|
| 2026.02.09 | ₩28,609 | ₩28,623 | ₩28,569 | ₩28,596 | -0.05% | 11.6만 |
|---|
| 2026.02.06 | ₩28,631 | ₩28,636 | ₩28,582 | ₩28,609 | -0.07% | 12.9만 |
|---|
| 2026.02.05 | ₩28,582 | ₩28,623 | ₩28,582 | ₩28,597 | +0.05% | 5.8만 |
|---|
| 2026.02.04 | ₩28,556 | ₩28,569 | ₩28,481 | ₩28,549 | -0.02% | 3만 |
|---|
| 2026.02.03 | ₩28,556 | ₩28,556 | ₩28,489 | ₩28,533 | -0.08% | 6.4만 |
|---|
| 2026.02.02 | ₩28,529 | ₩28,542 | ₩28,408 | ₩28,495 | -0.12% | 13.2만 |
|---|
| 2026.01.30 | ₩28,462 | ₩28,535 | ₩28,462 | ₩28,535 | +0.26% | 7.7만 |
|---|
| 2026.01.29 | ₩28,462 | ₩28,569 | ₩28,462 | ₩28,495 | +0.12% | 1.7만 |
|---|
| 2026.01.28 | ₩28,448 | ₩28,502 | ₩28,422 | ₩28,495 | +0.16% | 4.1만 |
|---|
| 2026.01.27 | ₩28,448 | ₩28,502 | ₩28,443 | ₩28,469 | +0.07% | 25만 |
|---|
| 2026.01.26 | ₩28,435 | ₩28,462 | ₩28,435 | ₩28,455 | +0.07% | 12.3만 |
|---|
| 2026.01.23 | ₩28,435 | ₩28,448 | ₩28,422 | ₩28,448 | +0.05% | 4.4만 |
|---|
| 2026.01.22 | ₩28,422 | ₩28,422 | ₩28,368 | ₩28,415 | -0.02% | 3.2만 |
|---|
| 2026.01.21 | ₩28,357 | ₩28,435 | ₩28,328 | ₩28,403 | +0.16% | 5.9만 |
|---|
| 2026.01.20 | ₩28,341 | ₩28,422 | ₩28,341 | ₩28,391 | +0.17% | 5만 |
|---|
| 2026.01.16 | ₩28,462 | ₩28,529 | ₩28,455 | ₩28,495 | +0.12% | 11.2만 |
|---|
| 2026.01.15 | ₩28,475 | ₩28,475 | ₩28,435 | ₩28,442 | -0.12% | 1.4만 |
|---|
| 2026.01.14 | ₩28,462 | ₩28,462 | ₩28,422 | ₩28,462 | 0.00% | 4.6만 |
|---|
| 2026.01.13 | ₩28,435 | ₩28,448 | ₩28,408 | ₩28,428 | -0.02% | 2.1만 |
|---|
| 2026.01.12 | ₩28,435 | ₩28,448 | ₩28,402 | ₩28,428 | -0.02% | 5.1만 |
|---|
| 2026.01.09 | ₩28,448 | ₩28,475 | ₩28,422 | ₩28,428 | -0.07% | 4.6만 |
|---|
| 2026.01.08 | ₩28,435 | ₩28,448 | ₩28,408 | ₩28,422 | -0.05% | 6.1만 |
|---|
| 2026.01.07 | ₩28,408 | ₩28,448 | ₩28,395 | ₩28,442 | +0.12% | 3만 |
|---|
| 2026.01.06 | ₩28,355 | ₩28,381 | ₩28,341 | ₩28,361 | +0.02% | 5.3만 |
|---|
| 2026.01.05 | ₩28,355 | ₩28,368 | ₩28,328 | ₩28,335 | -0.07% | 2.8만 |
|---|
| 2026.01.02 | ₩28,328 | ₩28,355 | ₩28,314 | ₩28,323 | -0.02% | 2.9만 |
|---|
| 2025.12.31 | ₩28,314 | ₩28,341 | ₩28,288 | ₩28,308 | -0.02% | 2.4만 |
|---|
| 2025.12.30 | ₩28,314 | ₩28,328 | ₩28,288 | ₩28,308 | -0.02% | 2.7만 |
|---|
| 2025.12.29 | ₩28,301 | ₩28,328 | ₩28,274 | ₩28,308 | +0.02% | 6만 |
|---|
| 2025.12.26 | ₩28,314 | ₩28,314 | ₩28,261 | ₩28,268 | -0.17% | 11.1만 |
|---|
| 2025.12.24 | ₩28,314 | ₩28,314 | ₩28,261 | ₩28,281 | -0.12% | 4만 |
|---|
| 2025.12.23 | ₩28,274 | ₩28,288 | ₩28,100 | ₩28,254 | -0.07% | 8.3만 |
|---|
| 2025.12.22 | ₩28,288 | ₩28,308 | ₩28,261 | ₩28,281 | -0.02% | 13.3만 |
|---|
| 2025.12.19 | ₩28,328 | ₩28,381 | ₩28,328 | ₩28,364 | +0.13% | 9.1만 |
|---|
| 2025.12.18 | ₩28,348 | ₩28,408 | ₩28,348 | ₩28,395 | +0.17% | 11.8만 |
|---|
| 2025.12.17 | ₩28,328 | ₩28,355 | ₩28,288 | ₩28,321 | -0.02% | 10.4만 |
|---|
| 2025.12.16 | ₩28,328 | ₩28,341 | ₩28,300 | ₩28,321 | -0.02% | 4.2만 |
|---|
| 2025.12.15 | ₩28,341 | ₩28,341 | ₩28,248 | ₩28,308 | -0.12% | 1.6만 |
|---|
| 2025.12.12 | ₩28,301 | ₩28,314 | ₩28,288 | ₩28,301 | 0.00% | 2.5만 |
|---|
| 2025.12.11 | ₩28,341 | ₩28,355 | ₩28,302 | ₩28,321 | -0.07% | 4.7만 |
|---|
| 2025.12.10 | ₩28,261 | ₩28,328 | ₩28,261 | ₩28,301 | +0.14% | 1.8만 |
|---|
| 2025.12.09 | ₩28,274 | ₩28,328 | ₩28,274 | ₩28,288 | +0.05% | 3.2만 |
|---|
| 2025.12.08 | ₩28,308 | ₩28,308 | ₩28,248 | ₩28,281 | -0.09% | 9.6만 |
|---|
| 2025.12.05 | ₩28,268 | ₩28,328 | ₩28,245 | ₩28,281 | +0.05% | 14.6만 |
|---|
| 2025.12.04 | ₩28,288 | ₩28,301 | ₩28,248 | ₩28,281 | -0.02% | 1.2만 |
|---|
| 2025.12.03 | ₩28,288 | ₩28,314 | ₩28,274 | ₩28,294 | +0.02% | 2.6만 |
|---|
| 2025.12.02 | ₩28,274 | ₩28,274 | ₩28,154 | ₩28,227 | -0.17% | 3.5만 |
|---|
| 2025.12.01 | ₩28,261 | ₩28,274 | ₩28,248 | ₩28,254 | -0.02% | 10.8만 |
|---|
| 2025.11.28 | ₩28,314 | ₩28,328 | ₩28,288 | ₩28,314 | 0.00% | 1.3만 |
|---|
| 2025.11.26 | ₩28,288 | ₩28,328 | ₩28,288 | ₩28,308 | +0.07% | 7.2천 |
|---|
| 2025.11.25 | ₩28,288 | ₩28,355 | ₩28,268 | ₩28,288 | 0.00% | 5.1만 |
|---|
| 2025.11.24 | ₩28,248 | ₩28,288 | ₩28,248 | ₩28,268 | +0.07% | 1.4만 |
|---|
| 2025.11.21 | ₩28,314 | ₩28,341 | ₩28,314 | ₩28,321 | +0.02% | 1.7만 |
|---|
| 2025.11.20 | ₩28,301 | ₩28,328 | ₩28,288 | ₩28,308 | +0.02% | 13만 |
|---|
| 2025.11.19 | ₩28,341 | ₩28,341 | ₩28,281 | ₩28,281 | -0.21% | 2.9천 |
|---|
| 2025.11.18 | ₩28,321 | ₩28,341 | ₩28,261 | ₩28,335 | +0.05% | 3.4만 |
|---|
| 2025.11.17 | ₩28,302 | ₩28,341 | ₩28,301 | ₩28,308 | +0.02% | 1.8만 |
|---|
| 2025.11.14 | ₩28,341 | ₩28,408 | ₩28,290 | ₩28,294 | -0.17% | 1.6만 |
|---|
| 2025.11.13 | ₩28,308 | ₩28,355 | ₩28,306 | ₩28,328 | +0.07% | 1.4만 |
|---|
| 2025.11.12 | ₩28,368 | ₩28,368 | ₩28,314 | ₩28,335 | -0.12% | 1.1만 |
|---|
| 2025.11.11 | ₩28,341 | ₩28,381 | ₩28,335 | ₩28,375 | +0.12% | 8.8천 |
|---|
| 2025.11.10 | ₩28,301 | ₩28,328 | ₩28,294 | ₩28,321 | +0.07% | 1.2만 |
|---|
| 2025.11.07 | ₩28,314 | ₩28,328 | ₩28,301 | ₩28,308 | -0.02% | 1만 |
|---|
| 2025.11.06 | ₩28,288 | ₩28,308 | ₩28,274 | ₩28,288 | 0.00% | 3.7만 |
|---|
| 2025.11.05 | ₩28,288 | ₩28,288 | ₩28,253 | ₩28,260 | -0.10% | 2.9만 |
|---|
| 2025.11.04 | ₩28,301 | ₩28,328 | ₩28,301 | ₩28,301 | 0.00% | 3.7천 |
|---|
| 2025.11.03 | ₩28,288 | ₩28,301 | ₩28,261 | ₩28,274 | -0.05% | 1만 |
|---|
| 2025.10.31 | ₩28,261 | ₩28,314 | ₩28,261 | ₩28,301 | +0.14% | 1.2만 |
|---|
| 2025.10.30 | ₩28,214 | ₩28,355 | ₩28,214 | ₩28,268 | +0.19% | 2.6만 |
|---|
| 2025.10.29 | ₩28,328 | ₩28,328 | ₩28,281 | ₩28,281 | -0.17% | 1.2만 |
|---|
| 2025.10.28 | ₩28,314 | ₩28,328 | ₩28,288 | ₩28,308 | -0.02% | 1.4만 |
|---|
| 2025.10.27 | ₩28,270 | ₩28,301 | ₩28,270 | ₩28,294 | +0.09% | 1만 |
|---|
| 2025.10.24 | ₩28,328 | ₩28,328 | ₩28,286 | ₩28,288 | -0.14% | 3.5만 |
|---|
| 2025.10.23 | ₩28,302 | ₩28,314 | ₩28,268 | ₩28,268 | -0.12% | 2.1만 |
|---|
| 2025.10.22 | ₩28,328 | ₩28,355 | ₩28,301 | ₩28,321 | -0.02% | 3.3만 |
|---|
| 2025.10.21 | ₩28,341 | ₩28,348 | ₩28,314 | ₩28,328 | -0.05% | 10.5만 |
|---|
| 2025.10.20 | ₩28,355 | ₩28,355 | ₩28,314 | ₩28,328 | -0.09% | 1.6만 |
|---|
| 2025.10.17 | ₩28,381 | ₩28,391 | ₩28,301 | ₩28,345 | -0.13% | 3만 |
|---|
| 2025.10.16 | ₩28,341 | ₩28,395 | ₩28,328 | ₩28,361 | +0.07% | 1.8만 |
|---|
| 2025.10.15 | ₩28,301 | ₩28,337 | ₩28,206 | ₩28,294 | -0.02% | 1.7만 |
|---|
| 2025.10.14 | ₩28,408 | ₩28,408 | ₩28,314 | ₩28,328 | -0.28% | 1.4만 |
|---|
| 2025.10.13 | ₩28,294 | ₩28,321 | ₩28,221 | ₩28,321 | +0.09% | 6.1천 |
|---|
| 2025.10.10 | ₩28,296 | ₩28,301 | ₩28,261 | ₩28,281 | -0.05% | 5천 |
|---|