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 | ₩26,791 | ₩26,851 | ₩26,784 | ₩26,838 | +0.18% | 6만 |
| 2026.10.08 | ₩26,690 | ₩26,724 | ₩26,610 | ₩26,697 | +0.03% | 7.2만 |
| 2026.10.07 | ₩26,689 | ₩26,724 | ₩26,623 | ₩26,683 | -0.02% | 22.6만 |
| 2026.10.06 | ₩26,811 | ₩26,811 | ₩26,703 | ₩26,756 | -0.21% | 11.1만 |
| 2026.10.05 | ₩26,864 | ₩26,864 | ₩26,730 | ₩26,804 | -0.22% | 6.2만 |
| 2026.10.02 | ₩26,985 | ₩27,019 | ₩26,804 | ₩26,804 | -0.67% | 13만 |
| 2026.10.01 | ₩26,834 | ₩26,885 | ₩26,757 | ₩26,819 | -0.05% | 10.6만 |
| 2026.09.30 | ₩26,569 | ₩26,730 | ₩26,516 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩26,679 |
| +0.41% |
| 22.4만 |
| 2026.09.29 | ₩26,502 | ₩26,509 | ₩26,382 | ₩26,429 | -0.28% | 22.9만 |
|---|
| 2026.09.28 | ₩26,623 | ₩26,623 | ₩26,489 | ₩26,543 | -0.30% | 6.3만 |
|---|
| 2026.09.25 | ₩26,838 | ₩26,839 | ₩26,623 | ₩26,677 | -0.60% | 8.9만 |
|---|
| 2026.09.24 | ₩26,985 | ₩26,985 | ₩26,771 | ₩26,797 | -0.70% | 8.7만 |
|---|
| 2026.09.23 | ₩27,092 | ₩27,092 | ₩26,898 | ₩26,958 | -0.50% | 4.9만 |
|---|
| 2026.09.22 | ₩27,160 | ₩27,180 | ₩27,119 | ₩27,137 | -0.08% | 5.4만 |
|---|
| 2026.09.21 | ₩27,213 | ₩27,220 | ₩27,173 | ₩27,186 | -0.10% | 9.4만 |
|---|
| 2026.09.18 | ₩27,307 | ₩27,307 | ₩27,200 | ₩27,240 | -0.25% | 7.8만 |
|---|
| 2026.09.17 | ₩27,334 | ₩27,334 | ₩27,227 | ₩27,288 | -0.17% | 7.7만 |
|---|
| 2026.09.16 | ₩27,253 | ₩27,300 | ₩27,227 | ₩27,233 | -0.07% | 5.1만 |
|---|
| 2026.09.15 | ₩27,213 | ₩27,322 | ₩27,200 | ₩27,247 | +0.12% | 35.1만 |
|---|
| 2026.09.14 | ₩27,253 | ₩27,307 | ₩27,186 | ₩27,227 | -0.10% | 7.5만 |
|---|
| 2026.09.11 | ₩27,334 | ₩27,388 | ₩27,253 | ₩27,264 | -0.26% | 8.8만 |
|---|
| 2026.09.10 | ₩27,374 | ₩27,374 | ₩27,296 | ₩27,327 | -0.17% | 15.5만 |
|---|
| 2026.09.09 | ₩27,642 | ₩27,656 | ₩27,441 | ₩27,448 | -0.70% | 8.7만 |
|---|
| 2026.09.08 | ₩27,629 | ₩27,696 | ₩27,562 | ₩27,570 | -0.21% | 3.6만 |
|---|
| 2026.09.04 | ₩27,669 | ₩27,709 | ₩27,602 | ₩27,669 | 0.00% | 8.6만 |
|---|
| 2026.09.03 | ₩27,750 | ₩27,750 | ₩27,602 | ₩27,602 | -0.53% | 6.4만 |
|---|
| 2026.09.02 | ₩27,709 | ₩27,709 | ₩27,629 | ₩27,632 | -0.28% | 8만 |
|---|
| 2026.09.01 | ₩27,736 | ₩27,736 | ₩27,605 | ₩27,662 | -0.27% | 4.8만 |
|---|
| 2026.08.31 | ₩27,763 | ₩27,776 | ₩27,723 | ₩27,750 | -0.05% | 4.8만 |
|---|
| 2026.08.28 | ₩27,857 | ₩27,857 | ₩27,776 | ₩27,797 | -0.22% | 3.2만 |
|---|
| 2026.08.27 | ₩27,884 | ₩27,884 | ₩27,790 | ₩27,810 | -0.26% | 3.1만 |
|---|
| 2026.08.26 | ₩27,884 | ₩27,884 | ₩27,776 | ₩27,857 | -0.10% | 4.7만 |
|---|
| 2026.08.25 | ₩27,870 | ₩27,897 | ₩27,830 | ₩27,857 | -0.05% | 9만 |
|---|
| 2026.08.24 | ₩27,857 | ₩27,864 | ₩27,830 | ₩27,853 | -0.01% | 3.1만 |
|---|
| 2026.08.21 | ₩27,911 | ₩27,937 | ₩27,870 | ₩27,897 | -0.05% | 6.7만 |
|---|
| 2026.08.20 | ₩27,911 | ₩27,931 | ₩27,897 | ₩27,917 | +0.02% | 1.9만 |
|---|
| 2026.08.19 | ₩27,975 | ₩27,975 | ₩27,937 | ₩27,951 | -0.09% | 4.4만 |
|---|
| 2026.08.18 | ₩27,924 | ₩27,924 | ₩27,864 | ₩27,904 | -0.07% | 3만 |
|---|
| 2026.08.17 | ₩27,978 | ₩27,991 | ₩27,937 | ₩27,944 | -0.12% | 2.3만 |
|---|
| 2026.08.14 | ₩28,058 | ₩28,058 | ₩27,994 | ₩28,011 | -0.17% | 1.5만 |
|---|
| 2026.08.13 | ₩28,018 | ₩28,045 | ₩28,018 | ₩28,025 | +0.02% | 7.8만 |
|---|
| 2026.08.12 | ₩28,018 | ₩28,018 | ₩27,970 | ₩27,971 | -0.17% | 5.2만 |
|---|
| 2026.08.11 | ₩27,978 | ₩27,978 | ₩27,951 | ₩27,958 | -0.07% | 2.7만 |
|---|
| 2026.08.10 | ₩27,991 | ₩28,031 | ₩27,924 | ₩27,945 | -0.16% | 2.6만 |
|---|
| 2026.08.07 | ₩27,937 | ₩27,978 | ₩27,890 | ₩27,958 | +0.07% | 2.6만 |
|---|
| 2026.08.06 | ₩27,870 | ₩27,924 | ₩27,870 | ₩27,911 | +0.14% | 3.6만 |
|---|
| 2026.08.05 | ₩27,897 | ₩27,924 | ₩27,897 | ₩27,904 | +0.02% | 3.1만 |
|---|
| 2026.08.04 | ₩27,830 | ₩27,911 | ₩27,803 | ₩27,890 | +0.22% | 3.3만 |
|---|
| 2026.08.03 | ₩27,776 | ₩27,830 | ₩27,776 | ₩27,818 | +0.15% | 5.8만 |
|---|
| 2026.07.31 | ₩27,763 | ₩27,763 | ₩27,723 | ₩27,756 | -0.02% | 2.1만 |
|---|
| 2026.07.30 | ₩27,776 | ₩27,776 | ₩27,709 | ₩27,736 | -0.14% | 2.8만 |
|---|
| 2026.07.29 | ₩27,780 | ₩27,837 | ₩27,696 | ₩27,783 | +0.01% | 2만 |
|---|
| 2026.07.28 | ₩27,870 | ₩27,870 | ₩27,790 | ₩27,817 | -0.19% | 5.3만 |
|---|
| 2026.07.27 | ₩27,776 | ₩27,964 | ₩27,711 | ₩27,775 | -0.00% | 17.8만 |
|---|
| 2026.07.24 | ₩27,709 | ₩27,750 | ₩27,669 | ₩27,683 | -0.10% | 2.1만 |
|---|
| 2026.07.23 | ₩27,709 | ₩27,750 | ₩27,662 | ₩27,685 | -0.09% | 3.2만 |
|---|
| 2026.07.22 | ₩27,884 | ₩27,884 | ₩27,830 | ₩27,837 | -0.17% | 1.9만 |
|---|
| 2026.07.21 | ₩27,924 | ₩27,924 | ₩27,870 | ₩27,890 | -0.12% | 4.7만 |
|---|
| 2026.07.20 | ₩27,924 | ₩27,924 | ₩27,897 | ₩27,904 | -0.07% | 1.4만 |
|---|
| 2026.07.17 | ₩28,058 | ₩28,072 | ₩27,803 | ₩28,008 | -0.18% | 7.3만 |
|---|
| 2026.07.16 | ₩28,112 | ₩28,112 | ₩28,072 | ₩28,089 | -0.08% | 3.8만 |
|---|
| 2026.07.15 | ₩28,112 | ₩28,190 | ₩28,065 | ₩28,092 | -0.07% | 2.6만 |
|---|
| 2026.07.14 | ₩28,090 | ₩28,125 | ₩28,090 | ₩28,102 | +0.04% | 1.3만 |
|---|
| 2026.07.13 | ₩28,098 | ₩28,098 | ₩28,062 | ₩28,078 | -0.07% | 3.2만 |
|---|
| 2026.07.10 | ₩28,085 | ₩28,085 | ₩28,058 | ₩28,078 | -0.02% | 3.5만 |
|---|
| 2026.07.09 | ₩28,072 | ₩28,112 | ₩28,051 | ₩28,057 | -0.05% | 2.3만 |
|---|
| 2026.07.08 | ₩28,085 | ₩28,165 | ₩27,978 | ₩28,051 | -0.12% | 9.7만 |
|---|
| 2026.07.07 | ₩28,192 | ₩28,246 | ₩28,159 | ₩28,159 | -0.12% | 1.7만 |
|---|
| 2026.07.06 | ₩28,152 | ₩28,313 | ₩28,131 | ₩28,206 | +0.19% | 3.8만 |
|---|
| 2026.07.02 | ₩28,125 | ₩28,165 | ₩28,072 | ₩28,145 | +0.07% | 3.3만 |
|---|
| 2026.07.01 | ₩28,112 | ₩28,132 | ₩28,098 | ₩28,132 | +0.07% | 3.1만 |
|---|
| 2026.06.30 | ₩28,112 | ₩28,168 | ₩28,112 | ₩28,145 | +0.12% | 1.7만 |
|---|
| 2026.06.29 | ₩28,152 | ₩28,206 | ₩28,125 | ₩28,172 | +0.07% | 3.9만 |
|---|
| 2026.06.26 | ₩28,112 | ₩28,139 | ₩28,098 | ₩28,132 | +0.07% | 3만 |
|---|
| 2026.06.25 | ₩28,098 | ₩28,179 | ₩28,098 | ₩28,105 | +0.02% | 2.2만 |
|---|
| 2026.06.24 | ₩28,125 | ₩28,152 | ₩28,100 | ₩28,118 | -0.02% | 7.6만 |
|---|
| 2026.06.23 | ₩28,139 | ₩28,152 | ₩28,112 | ₩28,145 | +0.02% | 1.7만 |
|---|
| 2026.06.22 | ₩28,206 | ₩28,206 | ₩28,129 | ₩28,143 | -0.22% | 2.3만 |
|---|
| 2026.06.18 | ₩28,273 | ₩28,273 | ₩28,212 | ₩28,246 | -0.09% | 4.3만 |
|---|
| 2026.06.17 | ₩28,232 | ₩28,232 | ₩28,179 | ₩28,186 | -0.17% | 4.1만 |
|---|
| 2026.06.16 | ₩28,206 | ₩28,246 | ₩28,179 | ₩28,198 | -0.03% | 3.7만 |
|---|
| 2026.06.15 | ₩28,232 | ₩28,232 | ₩28,179 | ₩28,192 | -0.14% | 10만 |
|---|
| 2026.06.12 | ₩28,165 | ₩28,179 | ₩28,152 | ₩28,165 | 0.00% | 2.1만 |
|---|
| 2026.06.11 | ₩28,152 | ₩28,212 | ₩28,152 | ₩28,208 | +0.20% | 2.3만 |
|---|
| 2026.06.10 | ₩28,165 | ₩28,204 | ₩28,112 | ₩28,132 | -0.12% | 4.1만 |
|---|
| 2026.06.09 | ₩28,232 | ₩28,253 | ₩28,152 | ₩28,186 | -0.17% | 8.1만 |
|---|
| 2026.06.08 | ₩28,206 | ₩28,219 | ₩28,140 | ₩28,192 | -0.05% | 6.1만 |
|---|
| 2026.06.05 | ₩28,152 | ₩28,218 | ₩28,152 | ₩28,206 | +0.19% | 1.7만 |
|---|
| 2026.06.04 | ₩28,219 | ₩28,246 | ₩28,192 | ₩28,230 | +0.04% | 2만 |
|---|
| 2026.06.03 | ₩28,165 | ₩28,232 | ₩28,141 | ₩28,199 | +0.12% | 1.9만 |
|---|
| 2026.06.02 | ₩28,139 | ₩28,206 | ₩28,125 | ₩28,190 | +0.18% | 1.9만 |
|---|
| 2026.06.01 | ₩28,018 | ₩28,145 | ₩28,018 | ₩28,132 | +0.41% | 4.5만 |
|---|
| 2026.05.29 | ₩28,085 | ₩28,145 | ₩28,072 | ₩28,125 | +0.14% | 2.3만 |
|---|
| 2026.05.28 | ₩27,991 | ₩28,092 | ₩27,991 | ₩28,080 | +0.32% | 6.8만 |
|---|
| 2026.05.27 | ₩27,964 | ₩28,058 | ₩27,958 | ₩27,987 | +0.08% | 8.2만 |
|---|
| 2026.05.26 | ₩28,004 | ₩28,004 | ₩27,937 | ₩27,958 | -0.17% | 8.3만 |
|---|
| 2026.05.22 | ₩27,911 | ₩27,964 | ₩27,890 | ₩27,892 | -0.07% | 2.2만 |
|---|
| 2026.05.21 | ₩27,890 | ₩28,004 | ₩27,884 | ₩27,890 | 0.00% | 6.7만 |
|---|
| 2026.05.20 | ₩27,937 | ₩27,978 | ₩27,884 | ₩27,911 | -0.10% | 5.3만 |
|---|
| 2026.05.19 | ₩27,917 | ₩27,936 | ₩27,830 | ₩27,877 | -0.14% | 2.9만 |
|---|
| 2026.05.18 | ₩27,964 | ₩27,964 | ₩27,924 | ₩27,944 | -0.07% | 3만 |
|---|
| 2026.05.15 | ₩28,038 | ₩28,047 | ₩27,998 | ₩28,011 | -0.10% | 1.9만 |
|---|
| 2026.05.14 | ₩28,192 | ₩28,192 | ₩28,125 | ₩28,132 | -0.21% | 3.9만 |
|---|
| 2026.05.13 | ₩28,165 | ₩28,165 | ₩28,085 | ₩28,118 | -0.17% | 2.8만 |
|---|
| 2026.05.12 | ₩28,179 | ₩28,206 | ₩28,165 | ₩28,172 | -0.02% | 4.3만 |
|---|
| 2026.05.11 | ₩28,219 | ₩28,255 | ₩28,192 | ₩28,226 | +0.02% | 1.5만 |
|---|
| 2026.05.08 | ₩28,286 | ₩28,286 | ₩28,206 | ₩28,226 | -0.21% | 3.8만 |
|---|
| 2026.05.07 | ₩28,246 | ₩28,246 | ₩28,112 | ₩28,199 | -0.17% | 4.2만 |
|---|
| 2026.05.06 | ₩28,246 | ₩28,246 | ₩28,192 | ₩28,199 | -0.17% | 1.4만 |
|---|
| 2026.05.05 | ₩28,199 | ₩28,199 | ₩28,139 | ₩28,139 | -0.21% | 3만 |
|---|
| 2026.05.04 | ₩28,199 | ₩28,199 | ₩28,110 | ₩28,159 | -0.14% | 2.6만 |
|---|
| 2026.05.01 | ₩28,192 | ₩28,192 | ₩28,145 | ₩28,171 | -0.08% | 4.1만 |
|---|
| 2026.04.30 | ₩28,206 | ₩28,218 | ₩28,152 | ₩28,198 | -0.03% | 1.6만 |
|---|
| 2026.04.29 | ₩28,152 | ₩28,219 | ₩28,125 | ₩28,179 | +0.10% | 8.2만 |
|---|
| 2026.04.28 | ₩28,206 | ₩28,206 | ₩28,165 | ₩28,186 | -0.07% | 3.9만 |
|---|
| 2026.04.27 | ₩28,246 | ₩28,246 | ₩28,232 | ₩28,238 | -0.03% | 1.2만 |
|---|
| 2026.04.24 | ₩28,246 | ₩28,259 | ₩28,206 | ₩28,214 | -0.11% | 1.1만 |
|---|
| 2026.04.23 | ₩28,206 | ₩28,246 | ₩28,192 | ₩28,212 | +0.02% | 2.2만 |
|---|
| 2026.04.22 | ₩28,246 | ₩28,246 | ₩28,206 | ₩28,212 | -0.12% | 2.4만 |
|---|
| 2026.04.21 | ₩28,192 | ₩28,239 | ₩28,179 | ₩28,219 | +0.10% | 8.8만 |
|---|
| 2026.04.20 | ₩28,226 | ₩28,273 | ₩28,206 | ₩28,239 | +0.05% | 7.7만 |
|---|
| 2026.04.17 | ₩28,286 | ₩28,313 | ₩28,266 | ₩28,293 | +0.02% | 3.1만 |
|---|
| 2026.04.16 | ₩28,206 | ₩28,273 | ₩28,192 | ₩28,214 | +0.03% | 1.8만 |
|---|
| 2026.04.15 | ₩28,192 | ₩28,286 | ₩28,192 | ₩28,214 | +0.08% | 1.4만 |
|---|
| 2026.04.14 | ₩28,232 | ₩28,300 | ₩28,192 | ₩28,239 | +0.02% | 2.9만 |
|---|
| 2026.04.13 | ₩28,206 | ₩28,246 | ₩28,196 | ₩28,239 | +0.12% | 1.7만 |
|---|
| 2026.04.10 | ₩28,219 | ₩28,219 | ₩28,206 | ₩28,212 | -0.02% | 1.8만 |
|---|
| 2026.04.09 | ₩28,179 | ₩28,192 | ₩28,165 | ₩28,173 | -0.02% | 4.5만 |
|---|
| 2026.04.08 | ₩28,219 | ₩28,246 | ₩28,179 | ₩28,186 | -0.12% | 5천 |
|---|
| 2026.04.07 | ₩28,072 | ₩28,152 | ₩28,045 | ₩28,118 | +0.17% | 4.5만 |
|---|
| 2026.04.06 | ₩28,098 | ₩28,125 | ₩28,031 | ₩28,078 | -0.07% | 7.2만 |
|---|
| 2026.04.02 | ₩28,031 | ₩28,112 | ₩28,031 | ₩28,051 | +0.07% | 8.4만 |
|---|
| 2026.04.01 | ₩28,072 | ₩28,085 | ₩28,038 | ₩28,085 | +0.05% | 5.2만 |
|---|
| 2026.03.31 | ₩27,978 | ₩28,058 | ₩27,978 | ₩28,004 | +0.10% | 3.4만 |
|---|
| 2026.03.30 | ₩27,998 | ₩27,998 | ₩27,897 | ₩27,943 | -0.20% | 8.7만 |
|---|
| 2026.03.27 | ₩27,937 | ₩27,937 | ₩27,870 | ₩27,885 | -0.19% | 3.7만 |
|---|
| 2026.03.26 | ₩27,951 | ₩27,988 | ₩27,911 | ₩27,919 | -0.12% | 1.3만 |
|---|
| 2026.03.25 | ₩27,990 | ₩27,999 | ₩27,964 | ₩27,992 | +0.01% | 2.2만 |
|---|
| 2026.03.24 | ₩28,085 | ₩28,085 | ₩27,936 | ₩27,937 | -0.53% | 9.2천 |
|---|
| 2026.03.23 | ₩28,098 | ₩28,125 | ₩28,085 | ₩28,092 | -0.02% | 2.7만 |
|---|
| 2026.03.20 | ₩28,232 | ₩28,261 | ₩28,109 | ₩28,109 | -0.44% | 2.1만 |
|---|
| 2026.03.19 | ₩28,313 | ₩28,326 | ₩28,259 | ₩28,293 | -0.07% | 2.3만 |
|---|
| 2026.03.18 | ₩28,380 | ₩28,380 | ₩28,326 | ₩28,326 | -0.19% | 1.1만 |
|---|
| 2026.03.17 | ₩28,407 | ₩28,407 | ₩28,367 | ₩28,384 | -0.08% | 1.9만 |
|---|
| 2026.03.16 | ₩28,367 | ₩28,420 | ₩28,340 | ₩28,373 | +0.02% | 1.8만 |
|---|
| 2026.03.13 | ₩28,313 | ₩28,367 | ₩28,313 | ₩28,346 | +0.12% | 3.8만 |
|---|
| 2026.03.12 | ₩28,407 | ₩28,407 | ₩28,300 | ₩28,306 | -0.35% | 3.8만 |
|---|
| 2026.03.11 | ₩28,444 | ₩28,447 | ₩28,393 | ₩28,427 | -0.06% | 1.5만 |
|---|
| 2026.03.10 | ₩28,501 | ₩28,514 | ₩28,474 | ₩28,481 | -0.07% | 1.3만 |
|---|
| 2026.03.09 | ₩28,460 | ₩28,528 | ₩28,420 | ₩28,503 | +0.15% | 1.7만 |
|---|
| 2026.03.06 | ₩28,501 | ₩28,553 | ₩28,460 | ₩28,509 | +0.03% | 3.2만 |
|---|
| 2026.03.05 | ₩28,501 | ₩28,554 | ₩28,501 | ₩28,532 | +0.11% | 3.1만 |
|---|
| 2026.03.04 | ₩28,541 | ₩28,581 | ₩28,511 | ₩28,550 | +0.03% | 4.1만 |
|---|
| 2026.03.03 | ₩28,608 | ₩28,608 | ₩28,541 | ₩28,574 | -0.12% | 4.4만 |
|---|
| 2026.03.02 | ₩28,702 | ₩28,715 | ₩28,648 | ₩28,709 | +0.02% | 4만 |
|---|
| 2026.02.27 | ₩28,769 | ₩28,796 | ₩28,729 | ₩28,756 | -0.05% | 5.9만 |
|---|
| 2026.02.26 | ₩28,715 | ₩28,742 | ₩28,715 | ₩28,735 | +0.07% | 1.7만 |
|---|
| 2026.02.25 | ₩28,702 | ₩28,715 | ₩28,662 | ₩28,693 | -0.03% | 2.8만 |
|---|
| 2026.02.24 | ₩28,648 | ₩28,688 | ₩28,635 | ₩28,668 | +0.07% | 5만 |
|---|
| 2026.02.23 | ₩28,702 | ₩28,715 | ₩28,675 | ₩28,683 | -0.07% | 4만 |
|---|
| 2026.02.20 | ₩28,742 | ₩28,769 | ₩28,742 | ₩28,757 | +0.05% | 6.7만 |
|---|
| 2026.02.19 | ₩28,756 | ₩28,769 | ₩28,729 | ₩28,756 | 0.00% | 2.8만 |
|---|
| 2026.02.18 | ₩28,742 | ₩28,769 | ₩28,729 | ₩28,756 | +0.05% | 2.8만 |
|---|
| 2026.02.17 | ₩28,876 | ₩28,876 | ₩28,756 | ₩28,766 | -0.38% | 8.7만 |
|---|
| 2026.02.13 | ₩28,782 | ₩28,782 | ₩28,729 | ₩28,749 | -0.12% | 4.3만 |
|---|
| 2026.02.12 | ₩28,675 | ₩28,769 | ₩28,675 | ₩28,723 | +0.17% | 6.7만 |
|---|
| 2026.02.11 | ₩28,688 | ₩28,701 | ₩28,648 | ₩28,668 | -0.07% | 4.4만 |
|---|
| 2026.02.10 | ₩28,688 | ₩28,715 | ₩28,662 | ₩28,682 | -0.02% | 3.6만 |
|---|
| 2026.02.09 | ₩28,648 | ₩28,662 | ₩28,608 | ₩28,635 | -0.05% | 11.6만 |
|---|
| 2026.02.06 | ₩28,670 | ₩28,675 | ₩28,621 | ₩28,648 | -0.07% | 12.9만 |
|---|
| 2026.02.05 | ₩28,621 | ₩28,662 | ₩28,621 | ₩28,636 | +0.05% | 5.8만 |
|---|
| 2026.02.04 | ₩28,595 | ₩28,608 | ₩28,519 | ₩28,588 | -0.02% | 3만 |
|---|
| 2026.02.03 | ₩28,595 | ₩28,595 | ₩28,528 | ₩28,572 | -0.08% | 6.4만 |
|---|
| 2026.02.02 | ₩28,568 | ₩28,581 | ₩28,447 | ₩28,534 | -0.12% | 13.2만 |
|---|
| 2026.01.30 | ₩28,501 | ₩28,574 | ₩28,501 | ₩28,574 | +0.26% | 7.7만 |
|---|
| 2026.01.29 | ₩28,501 | ₩28,608 | ₩28,501 | ₩28,534 | +0.12% | 1.7만 |
|---|
| 2026.01.28 | ₩28,487 | ₩28,541 | ₩28,460 | ₩28,534 | +0.16% | 4.1만 |
|---|
| 2026.01.27 | ₩28,487 | ₩28,541 | ₩28,482 | ₩28,507 | +0.07% | 25만 |
|---|
| 2026.01.26 | ₩28,474 | ₩28,501 | ₩28,474 | ₩28,494 | +0.07% | 12.3만 |
|---|
| 2026.01.23 | ₩28,474 | ₩28,487 | ₩28,460 | ₩28,487 | +0.05% | 4.4만 |
|---|
| 2026.01.22 | ₩28,460 | ₩28,460 | ₩28,407 | ₩28,454 | -0.02% | 3.2만 |
|---|
| 2026.01.21 | ₩28,396 | ₩28,474 | ₩28,367 | ₩28,442 | +0.16% | 5.9만 |
|---|
| 2026.01.20 | ₩28,380 | ₩28,460 | ₩28,380 | ₩28,430 | +0.17% | 5만 |
|---|
| 2026.01.16 | ₩28,501 | ₩28,568 | ₩28,494 | ₩28,534 | +0.12% | 11.2만 |
|---|
| 2026.01.15 | ₩28,514 | ₩28,514 | ₩28,474 | ₩28,481 | -0.12% | 1.4만 |
|---|
| 2026.01.14 | ₩28,501 | ₩28,501 | ₩28,460 | ₩28,501 | 0.00% | 4.6만 |
|---|
| 2026.01.13 | ₩28,474 | ₩28,487 | ₩28,447 | ₩28,467 | -0.02% | 2.1만 |
|---|
| 2026.01.12 | ₩28,474 | ₩28,487 | ₩28,440 | ₩28,467 | -0.02% | 5.1만 |
|---|
| 2026.01.09 | ₩28,487 | ₩28,514 | ₩28,460 | ₩28,467 | -0.07% | 4.6만 |
|---|
| 2026.01.08 | ₩28,474 | ₩28,487 | ₩28,447 | ₩28,460 | -0.05% | 6.1만 |
|---|
| 2026.01.07 | ₩28,447 | ₩28,487 | ₩28,434 | ₩28,481 | +0.12% | 3만 |
|---|
| 2026.01.06 | ₩28,393 | ₩28,420 | ₩28,380 | ₩28,400 | +0.02% | 5.3만 |
|---|
| 2026.01.05 | ₩28,393 | ₩28,407 | ₩28,367 | ₩28,373 | -0.07% | 2.8만 |
|---|
| 2026.01.02 | ₩28,367 | ₩28,393 | ₩28,353 | ₩28,361 | -0.02% | 2.9만 |
|---|
| 2025.12.31 | ₩28,353 | ₩28,380 | ₩28,326 | ₩28,346 | -0.02% | 2.4만 |
|---|
| 2025.12.30 | ₩28,353 | ₩28,367 | ₩28,326 | ₩28,346 | -0.02% | 2.7만 |
|---|
| 2025.12.29 | ₩28,340 | ₩28,367 | ₩28,313 | ₩28,346 | +0.02% | 6만 |
|---|
| 2025.12.26 | ₩28,353 | ₩28,353 | ₩28,300 | ₩28,306 | -0.17% | 11.1만 |
|---|
| 2025.12.24 | ₩28,353 | ₩28,353 | ₩28,300 | ₩28,320 | -0.12% | 4만 |
|---|
| 2025.12.23 | ₩28,313 | ₩28,326 | ₩28,139 | ₩28,293 | -0.07% | 8.3만 |
|---|
| 2025.12.22 | ₩28,326 | ₩28,346 | ₩28,300 | ₩28,320 | -0.02% | 13.3만 |
|---|
| 2025.12.19 | ₩28,367 | ₩28,420 | ₩28,367 | ₩28,403 | +0.13% | 9.1만 |
|---|
| 2025.12.18 | ₩28,387 | ₩28,447 | ₩28,387 | ₩28,434 | +0.17% | 11.8만 |
|---|
| 2025.12.17 | ₩28,367 | ₩28,393 | ₩28,326 | ₩28,360 | -0.02% | 10.4만 |
|---|
| 2025.12.16 | ₩28,367 | ₩28,380 | ₩28,338 | ₩28,360 | -0.02% | 4.2만 |
|---|
| 2025.12.15 | ₩28,380 | ₩28,380 | ₩28,286 | ₩28,346 | -0.12% | 1.6만 |
|---|
| 2025.12.12 | ₩28,340 | ₩28,353 | ₩28,326 | ₩28,340 | 0.00% | 2.5만 |
|---|
| 2025.12.11 | ₩28,380 | ₩28,393 | ₩28,341 | ₩28,360 | -0.07% | 4.7만 |
|---|
| 2025.12.10 | ₩28,300 | ₩28,367 | ₩28,300 | ₩28,340 | +0.14% | 1.8만 |
|---|
| 2025.12.09 | ₩28,313 | ₩28,367 | ₩28,313 | ₩28,326 | +0.05% | 3.2만 |
|---|
| 2025.12.08 | ₩28,346 | ₩28,346 | ₩28,286 | ₩28,320 | -0.09% | 9.6만 |
|---|
| 2025.12.05 | ₩28,306 | ₩28,367 | ₩28,283 | ₩28,320 | +0.05% | 14.6만 |
|---|
| 2025.12.04 | ₩28,326 | ₩28,340 | ₩28,286 | ₩28,320 | -0.02% | 1.2만 |
|---|
| 2025.12.03 | ₩28,326 | ₩28,353 | ₩28,313 | ₩28,333 | +0.02% | 2.6만 |
|---|
| 2025.12.02 | ₩28,313 | ₩28,313 | ₩28,192 | ₩28,266 | -0.17% | 3.5만 |
|---|
| 2025.12.01 | ₩28,300 | ₩28,313 | ₩28,286 | ₩28,293 | -0.02% | 10.8만 |
|---|
| 2025.11.28 | ₩28,353 | ₩28,367 | ₩28,326 | ₩28,353 | 0.00% | 1.3만 |
|---|
| 2025.11.26 | ₩28,326 | ₩28,367 | ₩28,326 | ₩28,346 | +0.07% | 7.2천 |
|---|
| 2025.11.25 | ₩28,326 | ₩28,393 | ₩28,306 | ₩28,326 | 0.00% | 5.1만 |
|---|
| 2025.11.24 | ₩28,286 | ₩28,326 | ₩28,286 | ₩28,306 | +0.07% | 1.4만 |
|---|
| 2025.11.21 | ₩28,353 | ₩28,380 | ₩28,353 | ₩28,360 | +0.02% | 1.7만 |
|---|
| 2025.11.20 | ₩28,340 | ₩28,367 | ₩28,326 | ₩28,346 | +0.02% | 13만 |
|---|
| 2025.11.19 | ₩28,380 | ₩28,380 | ₩28,320 | ₩28,320 | -0.21% | 2.9천 |
|---|
| 2025.11.18 | ₩28,360 | ₩28,380 | ₩28,300 | ₩28,373 | +0.05% | 3.4만 |
|---|
| 2025.11.17 | ₩28,341 | ₩28,380 | ₩28,340 | ₩28,346 | +0.02% | 1.8만 |
|---|
| 2025.11.14 | ₩28,380 | ₩28,447 | ₩28,329 | ₩28,333 | -0.17% | 1.6만 |
|---|
| 2025.11.13 | ₩28,346 | ₩28,393 | ₩28,345 | ₩28,367 | +0.07% | 1.4만 |
|---|
| 2025.11.12 | ₩28,407 | ₩28,407 | ₩28,353 | ₩28,373 | -0.12% | 1.1만 |
|---|
| 2025.11.11 | ₩28,380 | ₩28,420 | ₩28,373 | ₩28,414 | +0.12% | 8.8천 |
|---|
| 2025.11.10 | ₩28,340 | ₩28,367 | ₩28,333 | ₩28,360 | +0.07% | 1.2만 |
|---|
| 2025.11.07 | ₩28,353 | ₩28,367 | ₩28,340 | ₩28,346 | -0.02% | 1만 |
|---|
| 2025.11.06 | ₩28,326 | ₩28,346 | ₩28,313 | ₩28,326 | 0.00% | 3.7만 |
|---|
| 2025.11.05 | ₩28,326 | ₩28,326 | ₩28,291 | ₩28,298 | -0.10% | 2.9만 |
|---|
| 2025.11.04 | ₩28,340 | ₩28,367 | ₩28,340 | ₩28,340 | 0.00% | 3.7천 |
|---|
| 2025.11.03 | ₩28,326 | ₩28,340 | ₩28,300 | ₩28,313 | -0.05% | 1만 |
|---|
| 2025.10.31 | ₩28,300 | ₩28,353 | ₩28,300 | ₩28,340 | +0.14% | 1.2만 |
|---|
| 2025.10.30 | ₩28,253 | ₩28,393 | ₩28,253 | ₩28,306 | +0.19% | 2.6만 |
|---|
| 2025.10.29 | ₩28,367 | ₩28,367 | ₩28,320 | ₩28,320 | -0.17% | 1.2만 |
|---|
| 2025.10.28 | ₩28,353 | ₩28,367 | ₩28,326 | ₩28,346 | -0.02% | 1.4만 |
|---|
| 2025.10.27 | ₩28,309 | ₩28,340 | ₩28,309 | ₩28,333 | +0.09% | 1만 |
|---|
| 2025.10.24 | ₩28,367 | ₩28,367 | ₩28,325 | ₩28,326 | -0.14% | 3.5만 |
|---|
| 2025.10.23 | ₩28,341 | ₩28,353 | ₩28,306 | ₩28,306 | -0.12% | 2.1만 |
|---|
| 2025.10.22 | ₩28,367 | ₩28,393 | ₩28,340 | ₩28,360 | -0.02% | 3.3만 |
|---|
| 2025.10.21 | ₩28,380 | ₩28,387 | ₩28,353 | ₩28,367 | -0.05% | 10.5만 |
|---|
| 2025.10.20 | ₩28,393 | ₩28,393 | ₩28,353 | ₩28,367 | -0.09% | 1.6만 |
|---|
| 2025.10.17 | ₩28,420 | ₩28,430 | ₩28,340 | ₩28,384 | -0.13% | 3만 |
|---|
| 2025.10.16 | ₩28,380 | ₩28,434 | ₩28,367 | ₩28,400 | +0.07% | 1.8만 |
|---|
| 2025.10.15 | ₩28,340 | ₩28,376 | ₩28,245 | ₩28,333 | -0.02% | 1.7만 |
|---|
| 2025.10.14 | ₩28,447 | ₩28,447 | ₩28,353 | ₩28,367 | -0.28% | 1.4만 |
|---|
| 2025.10.13 | ₩28,333 | ₩28,360 | ₩28,259 | ₩28,360 | +0.09% | 6.1천 |
|---|
| 2025.10.10 | ₩28,334 | ₩28,340 | ₩28,300 | ₩28,320 | -0.05% | 5천 |
|---|