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 | ₩26,852 | ₩26,785 | ₩26,838 | +0.18% | 6만 |
| 2026.10.08 | ₩26,691 | ₩26,724 | ₩26,610 | ₩26,698 | +0.03% | 7.2만 |
| 2026.10.07 | ₩26,690 | ₩26,724 | ₩26,624 | ₩26,684 | -0.02% | 22.6만 |
| 2026.10.06 | ₩26,812 | ₩26,812 | ₩26,704 | ₩26,757 | -0.21% | 11.1만 |
| 2026.10.05 | ₩26,865 | ₩26,865 | ₩26,731 | ₩26,805 | -0.22% | 6.2만 |
| 2026.10.02 | ₩26,986 | ₩27,019 | ₩26,805 | ₩26,805 | -0.67% | 13만 |
| 2026.10.01 | ₩26,834 | ₩26,885 | ₩26,758 | ₩26,820 | -0.05% | 10.6만 |
| 2026.09.30 | ₩26,570 | ₩26,731 | ₩26,517 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩26,680 |
| +0.41% |
| 22.4만 |
| 2026.09.29 | ₩26,503 | ₩26,510 | ₩26,382 | ₩26,429 | -0.28% | 22.9만 |
|---|
| 2026.09.28 | ₩26,624 | ₩26,624 | ₩26,490 | ₩26,543 | -0.30% | 6.3만 |
|---|
| 2026.09.25 | ₩26,838 | ₩26,840 | ₩26,624 | ₩26,677 | -0.60% | 8.9만 |
|---|
| 2026.09.24 | ₩26,986 | ₩26,986 | ₩26,771 | ₩26,798 | -0.70% | 8.7만 |
|---|
| 2026.09.23 | ₩27,093 | ₩27,093 | ₩26,899 | ₩26,959 | -0.50% | 4.9만 |
|---|
| 2026.09.22 | ₩27,160 | ₩27,180 | ₩27,120 | ₩27,138 | -0.08% | 5.4만 |
|---|
| 2026.09.21 | ₩27,214 | ₩27,221 | ₩27,174 | ₩27,187 | -0.10% | 9.4만 |
|---|
| 2026.09.18 | ₩27,308 | ₩27,308 | ₩27,201 | ₩27,241 | -0.25% | 7.8만 |
|---|
| 2026.09.17 | ₩27,335 | ₩27,335 | ₩27,227 | ₩27,289 | -0.17% | 7.7만 |
|---|
| 2026.09.16 | ₩27,254 | ₩27,301 | ₩27,227 | ₩27,234 | -0.07% | 5.1만 |
|---|
| 2026.09.15 | ₩27,214 | ₩27,323 | ₩27,201 | ₩27,247 | +0.12% | 35.1만 |
|---|
| 2026.09.14 | ₩27,254 | ₩27,308 | ₩27,187 | ₩27,227 | -0.10% | 7.5만 |
|---|
| 2026.09.11 | ₩27,335 | ₩27,388 | ₩27,254 | ₩27,265 | -0.26% | 8.8만 |
|---|
| 2026.09.10 | ₩27,375 | ₩27,375 | ₩27,297 | ₩27,328 | -0.17% | 15.5만 |
|---|
| 2026.09.09 | ₩27,643 | ₩27,657 | ₩27,442 | ₩27,449 | -0.70% | 8.7만 |
|---|
| 2026.09.08 | ₩27,630 | ₩27,697 | ₩27,563 | ₩27,571 | -0.21% | 3.6만 |
|---|
| 2026.09.04 | ₩27,670 | ₩27,710 | ₩27,603 | ₩27,670 | 0.00% | 8.6만 |
|---|
| 2026.09.03 | ₩27,750 | ₩27,750 | ₩27,603 | ₩27,603 | -0.53% | 6.4만 |
|---|
| 2026.09.02 | ₩27,710 | ₩27,710 | ₩27,630 | ₩27,632 | -0.28% | 8만 |
|---|
| 2026.09.01 | ₩27,737 | ₩27,737 | ₩27,606 | ₩27,663 | -0.27% | 4.8만 |
|---|
| 2026.08.31 | ₩27,764 | ₩27,777 | ₩27,724 | ₩27,750 | -0.05% | 4.8만 |
|---|
| 2026.08.28 | ₩27,858 | ₩27,858 | ₩27,777 | ₩27,797 | -0.22% | 3.2만 |
|---|
| 2026.08.27 | ₩27,885 | ₩27,885 | ₩27,791 | ₩27,811 | -0.26% | 3.1만 |
|---|
| 2026.08.26 | ₩27,885 | ₩27,885 | ₩27,777 | ₩27,858 | -0.10% | 4.7만 |
|---|
| 2026.08.25 | ₩27,871 | ₩27,898 | ₩27,831 | ₩27,858 | -0.05% | 9만 |
|---|
| 2026.08.24 | ₩27,858 | ₩27,864 | ₩27,831 | ₩27,854 | -0.01% | 3.1만 |
|---|
| 2026.08.21 | ₩27,911 | ₩27,938 | ₩27,871 | ₩27,898 | -0.05% | 6.7만 |
|---|
| 2026.08.20 | ₩27,911 | ₩27,932 | ₩27,898 | ₩27,918 | +0.02% | 1.9만 |
|---|
| 2026.08.19 | ₩27,976 | ₩27,976 | ₩27,938 | ₩27,952 | -0.09% | 4.4만 |
|---|
| 2026.08.18 | ₩27,925 | ₩27,925 | ₩27,864 | ₩27,905 | -0.07% | 3만 |
|---|
| 2026.08.17 | ₩27,978 | ₩27,992 | ₩27,938 | ₩27,945 | -0.12% | 2.3만 |
|---|
| 2026.08.14 | ₩28,059 | ₩28,059 | ₩27,995 | ₩28,012 | -0.17% | 1.5만 |
|---|
| 2026.08.13 | ₩28,019 | ₩28,046 | ₩28,019 | ₩28,025 | +0.02% | 7.8만 |
|---|
| 2026.08.12 | ₩28,019 | ₩28,019 | ₩27,970 | ₩27,972 | -0.17% | 5.2만 |
|---|
| 2026.08.11 | ₩27,978 | ₩27,978 | ₩27,952 | ₩27,958 | -0.07% | 2.7만 |
|---|
| 2026.08.10 | ₩27,992 | ₩28,032 | ₩27,925 | ₩27,946 | -0.16% | 2.6만 |
|---|
| 2026.08.07 | ₩27,938 | ₩27,978 | ₩27,891 | ₩27,958 | +0.07% | 2.6만 |
|---|
| 2026.08.06 | ₩27,871 | ₩27,925 | ₩27,871 | ₩27,911 | +0.14% | 3.6만 |
|---|
| 2026.08.05 | ₩27,898 | ₩27,925 | ₩27,898 | ₩27,905 | +0.02% | 3.1만 |
|---|
| 2026.08.04 | ₩27,831 | ₩27,911 | ₩27,804 | ₩27,891 | +0.22% | 3.3만 |
|---|
| 2026.08.03 | ₩27,777 | ₩27,831 | ₩27,777 | ₩27,819 | +0.15% | 5.8만 |
|---|
| 2026.07.31 | ₩27,764 | ₩27,764 | ₩27,724 | ₩27,757 | -0.02% | 2.1만 |
|---|
| 2026.07.30 | ₩27,777 | ₩27,777 | ₩27,710 | ₩27,737 | -0.14% | 2.8만 |
|---|
| 2026.07.29 | ₩27,781 | ₩27,838 | ₩27,697 | ₩27,784 | +0.01% | 2만 |
|---|
| 2026.07.28 | ₩27,871 | ₩27,871 | ₩27,791 | ₩27,818 | -0.19% | 5.3만 |
|---|
| 2026.07.27 | ₩27,777 | ₩27,965 | ₩27,712 | ₩27,776 | -0.00% | 17.8만 |
|---|
| 2026.07.24 | ₩27,710 | ₩27,750 | ₩27,670 | ₩27,683 | -0.10% | 2.1만 |
|---|
| 2026.07.23 | ₩27,710 | ₩27,750 | ₩27,663 | ₩27,686 | -0.09% | 3.2만 |
|---|
| 2026.07.22 | ₩27,885 | ₩27,885 | ₩27,831 | ₩27,838 | -0.17% | 1.9만 |
|---|
| 2026.07.21 | ₩27,925 | ₩27,925 | ₩27,871 | ₩27,891 | -0.12% | 4.7만 |
|---|
| 2026.07.20 | ₩27,925 | ₩27,925 | ₩27,898 | ₩27,905 | -0.07% | 1.4만 |
|---|
| 2026.07.17 | ₩28,059 | ₩28,072 | ₩27,804 | ₩28,009 | -0.18% | 7.3만 |
|---|
| 2026.07.16 | ₩28,113 | ₩28,113 | ₩28,072 | ₩28,090 | -0.08% | 3.8만 |
|---|
| 2026.07.15 | ₩28,113 | ₩28,190 | ₩28,066 | ₩28,092 | -0.07% | 2.6만 |
|---|
| 2026.07.14 | ₩28,091 | ₩28,126 | ₩28,091 | ₩28,103 | +0.04% | 1.3만 |
|---|
| 2026.07.13 | ₩28,099 | ₩28,099 | ₩28,063 | ₩28,079 | -0.07% | 3.2만 |
|---|
| 2026.07.10 | ₩28,086 | ₩28,086 | ₩28,059 | ₩28,079 | -0.02% | 3.5만 |
|---|
| 2026.07.09 | ₩28,072 | ₩28,113 | ₩28,052 | ₩28,058 | -0.05% | 2.3만 |
|---|
| 2026.07.08 | ₩28,086 | ₩28,166 | ₩27,978 | ₩28,052 | -0.12% | 9.7만 |
|---|
| 2026.07.07 | ₩28,193 | ₩28,247 | ₩28,160 | ₩28,160 | -0.12% | 1.7만 |
|---|
| 2026.07.06 | ₩28,153 | ₩28,314 | ₩28,131 | ₩28,206 | +0.19% | 3.8만 |
|---|
| 2026.07.02 | ₩28,126 | ₩28,166 | ₩28,072 | ₩28,146 | +0.07% | 3.3만 |
|---|
| 2026.07.01 | ₩28,113 | ₩28,133 | ₩28,099 | ₩28,133 | +0.07% | 3.1만 |
|---|
| 2026.06.30 | ₩28,113 | ₩28,169 | ₩28,113 | ₩28,146 | +0.12% | 1.7만 |
|---|
| 2026.06.29 | ₩28,153 | ₩28,206 | ₩28,126 | ₩28,173 | +0.07% | 3.9만 |
|---|
| 2026.06.26 | ₩28,113 | ₩28,139 | ₩28,099 | ₩28,133 | +0.07% | 3만 |
|---|
| 2026.06.25 | ₩28,099 | ₩28,180 | ₩28,099 | ₩28,106 | +0.02% | 2.2만 |
|---|
| 2026.06.24 | ₩28,126 | ₩28,153 | ₩28,101 | ₩28,119 | -0.02% | 7.6만 |
|---|
| 2026.06.23 | ₩28,139 | ₩28,153 | ₩28,113 | ₩28,146 | +0.02% | 1.7만 |
|---|
| 2026.06.22 | ₩28,206 | ₩28,206 | ₩28,130 | ₩28,143 | -0.22% | 2.3만 |
|---|
| 2026.06.18 | ₩28,274 | ₩28,274 | ₩28,213 | ₩28,247 | -0.09% | 4.3만 |
|---|
| 2026.06.17 | ₩28,233 | ₩28,233 | ₩28,180 | ₩28,186 | -0.17% | 4.1만 |
|---|
| 2026.06.16 | ₩28,206 | ₩28,247 | ₩28,180 | ₩28,198 | -0.03% | 3.7만 |
|---|
| 2026.06.15 | ₩28,233 | ₩28,233 | ₩28,180 | ₩28,193 | -0.14% | 10만 |
|---|
| 2026.06.12 | ₩28,166 | ₩28,180 | ₩28,153 | ₩28,166 | 0.00% | 2.1만 |
|---|
| 2026.06.11 | ₩28,153 | ₩28,213 | ₩28,153 | ₩28,209 | +0.20% | 2.3만 |
|---|
| 2026.06.10 | ₩28,166 | ₩28,205 | ₩28,113 | ₩28,133 | -0.12% | 4.1만 |
|---|
| 2026.06.09 | ₩28,233 | ₩28,253 | ₩28,153 | ₩28,186 | -0.17% | 8.1만 |
|---|
| 2026.06.08 | ₩28,206 | ₩28,220 | ₩28,141 | ₩28,193 | -0.05% | 6.1만 |
|---|
| 2026.06.05 | ₩28,153 | ₩28,219 | ₩28,153 | ₩28,206 | +0.19% | 1.7만 |
|---|
| 2026.06.04 | ₩28,220 | ₩28,247 | ₩28,193 | ₩28,231 | +0.04% | 2만 |
|---|
| 2026.06.03 | ₩28,166 | ₩28,233 | ₩28,142 | ₩28,200 | +0.12% | 1.9만 |
|---|
| 2026.06.02 | ₩28,139 | ₩28,206 | ₩28,126 | ₩28,190 | +0.18% | 1.9만 |
|---|
| 2026.06.01 | ₩28,019 | ₩28,146 | ₩28,019 | ₩28,133 | +0.41% | 4.5만 |
|---|
| 2026.05.29 | ₩28,086 | ₩28,146 | ₩28,072 | ₩28,126 | +0.14% | 2.3만 |
|---|
| 2026.05.28 | ₩27,992 | ₩28,092 | ₩27,992 | ₩28,080 | +0.32% | 6.8만 |
|---|
| 2026.05.27 | ₩27,965 | ₩28,059 | ₩27,958 | ₩27,988 | +0.08% | 8.2만 |
|---|
| 2026.05.26 | ₩28,005 | ₩28,005 | ₩27,938 | ₩27,958 | -0.17% | 8.3만 |
|---|
| 2026.05.22 | ₩27,911 | ₩27,965 | ₩27,891 | ₩27,893 | -0.07% | 2.2만 |
|---|
| 2026.05.21 | ₩27,891 | ₩28,005 | ₩27,885 | ₩27,891 | 0.00% | 6.7만 |
|---|
| 2026.05.20 | ₩27,938 | ₩27,978 | ₩27,885 | ₩27,911 | -0.10% | 5.3만 |
|---|
| 2026.05.19 | ₩27,918 | ₩27,937 | ₩27,831 | ₩27,878 | -0.14% | 2.9만 |
|---|
| 2026.05.18 | ₩27,965 | ₩27,965 | ₩27,925 | ₩27,945 | -0.07% | 3만 |
|---|
| 2026.05.15 | ₩28,039 | ₩28,048 | ₩27,999 | ₩28,012 | -0.10% | 1.9만 |
|---|
| 2026.05.14 | ₩28,193 | ₩28,193 | ₩28,126 | ₩28,133 | -0.21% | 3.9만 |
|---|
| 2026.05.13 | ₩28,166 | ₩28,166 | ₩28,086 | ₩28,119 | -0.17% | 2.8만 |
|---|
| 2026.05.12 | ₩28,180 | ₩28,206 | ₩28,166 | ₩28,173 | -0.02% | 4.3만 |
|---|
| 2026.05.11 | ₩28,220 | ₩28,256 | ₩28,193 | ₩28,227 | +0.02% | 1.5만 |
|---|
| 2026.05.08 | ₩28,287 | ₩28,287 | ₩28,206 | ₩28,227 | -0.21% | 3.8만 |
|---|
| 2026.05.07 | ₩28,247 | ₩28,247 | ₩28,113 | ₩28,200 | -0.17% | 4.2만 |
|---|
| 2026.05.06 | ₩28,247 | ₩28,247 | ₩28,193 | ₩28,200 | -0.17% | 1.4만 |
|---|
| 2026.05.05 | ₩28,200 | ₩28,200 | ₩28,139 | ₩28,139 | -0.21% | 3만 |
|---|
| 2026.05.04 | ₩28,200 | ₩28,200 | ₩28,111 | ₩28,160 | -0.14% | 2.6만 |
|---|
| 2026.05.01 | ₩28,193 | ₩28,193 | ₩28,146 | ₩28,172 | -0.08% | 4.1만 |
|---|
| 2026.04.30 | ₩28,206 | ₩28,219 | ₩28,153 | ₩28,198 | -0.03% | 1.6만 |
|---|
| 2026.04.29 | ₩28,153 | ₩28,220 | ₩28,126 | ₩28,180 | +0.10% | 8.2만 |
|---|
| 2026.04.28 | ₩28,206 | ₩28,206 | ₩28,166 | ₩28,186 | -0.07% | 3.9만 |
|---|
| 2026.04.27 | ₩28,247 | ₩28,247 | ₩28,233 | ₩28,239 | -0.03% | 1.2만 |
|---|
| 2026.04.24 | ₩28,247 | ₩28,260 | ₩28,206 | ₩28,215 | -0.11% | 1.1만 |
|---|
| 2026.04.23 | ₩28,206 | ₩28,247 | ₩28,193 | ₩28,213 | +0.02% | 2.2만 |
|---|
| 2026.04.22 | ₩28,247 | ₩28,247 | ₩28,206 | ₩28,213 | -0.12% | 2.4만 |
|---|
| 2026.04.21 | ₩28,193 | ₩28,240 | ₩28,180 | ₩28,220 | +0.10% | 8.8만 |
|---|
| 2026.04.20 | ₩28,227 | ₩28,274 | ₩28,206 | ₩28,240 | +0.05% | 7.7만 |
|---|
| 2026.04.17 | ₩28,287 | ₩28,314 | ₩28,267 | ₩28,294 | +0.02% | 3.1만 |
|---|
| 2026.04.16 | ₩28,206 | ₩28,274 | ₩28,193 | ₩28,215 | +0.03% | 1.8만 |
|---|
| 2026.04.15 | ₩28,193 | ₩28,287 | ₩28,193 | ₩28,215 | +0.08% | 1.4만 |
|---|
| 2026.04.14 | ₩28,233 | ₩28,300 | ₩28,193 | ₩28,240 | +0.02% | 2.9만 |
|---|
| 2026.04.13 | ₩28,206 | ₩28,247 | ₩28,197 | ₩28,240 | +0.12% | 1.7만 |
|---|
| 2026.04.10 | ₩28,220 | ₩28,220 | ₩28,206 | ₩28,213 | -0.02% | 1.8만 |
|---|
| 2026.04.09 | ₩28,180 | ₩28,193 | ₩28,166 | ₩28,174 | -0.02% | 4.5만 |
|---|
| 2026.04.08 | ₩28,220 | ₩28,247 | ₩28,180 | ₩28,186 | -0.12% | 5천 |
|---|
| 2026.04.07 | ₩28,072 | ₩28,153 | ₩28,046 | ₩28,119 | +0.17% | 4.5만 |
|---|
| 2026.04.06 | ₩28,099 | ₩28,126 | ₩28,032 | ₩28,079 | -0.07% | 7.2만 |
|---|
| 2026.04.02 | ₩28,032 | ₩28,113 | ₩28,032 | ₩28,052 | +0.07% | 8.4만 |
|---|
| 2026.04.01 | ₩28,072 | ₩28,086 | ₩28,039 | ₩28,086 | +0.05% | 5.2만 |
|---|
| 2026.03.31 | ₩27,978 | ₩28,059 | ₩27,978 | ₩28,005 | +0.10% | 3.4만 |
|---|
| 2026.03.30 | ₩27,999 | ₩27,999 | ₩27,898 | ₩27,944 | -0.20% | 8.7만 |
|---|
| 2026.03.27 | ₩27,938 | ₩27,938 | ₩27,871 | ₩27,886 | -0.19% | 3.7만 |
|---|
| 2026.03.26 | ₩27,952 | ₩27,989 | ₩27,911 | ₩27,919 | -0.12% | 1.3만 |
|---|
| 2026.03.25 | ₩27,991 | ₩28,000 | ₩27,965 | ₩27,993 | +0.01% | 2.2만 |
|---|
| 2026.03.24 | ₩28,086 | ₩28,086 | ₩27,937 | ₩27,938 | -0.53% | 9.2천 |
|---|
| 2026.03.23 | ₩28,099 | ₩28,126 | ₩28,086 | ₩28,092 | -0.02% | 2.7만 |
|---|
| 2026.03.20 | ₩28,233 | ₩28,261 | ₩28,110 | ₩28,110 | -0.44% | 2.1만 |
|---|
| 2026.03.19 | ₩28,314 | ₩28,327 | ₩28,260 | ₩28,294 | -0.07% | 2.3만 |
|---|
| 2026.03.18 | ₩28,381 | ₩28,381 | ₩28,327 | ₩28,327 | -0.19% | 1.1만 |
|---|
| 2026.03.17 | ₩28,408 | ₩28,408 | ₩28,367 | ₩28,385 | -0.08% | 1.9만 |
|---|
| 2026.03.16 | ₩28,367 | ₩28,421 | ₩28,341 | ₩28,374 | +0.02% | 1.8만 |
|---|
| 2026.03.13 | ₩28,314 | ₩28,367 | ₩28,314 | ₩28,347 | +0.12% | 3.8만 |
|---|
| 2026.03.12 | ₩28,408 | ₩28,408 | ₩28,300 | ₩28,307 | -0.35% | 3.8만 |
|---|
| 2026.03.11 | ₩28,445 | ₩28,448 | ₩28,394 | ₩28,428 | -0.06% | 1.5만 |
|---|
| 2026.03.10 | ₩28,502 | ₩28,515 | ₩28,475 | ₩28,481 | -0.07% | 1.3만 |
|---|
| 2026.03.09 | ₩28,461 | ₩28,528 | ₩28,421 | ₩28,504 | +0.15% | 1.7만 |
|---|
| 2026.03.06 | ₩28,502 | ₩28,554 | ₩28,461 | ₩28,510 | +0.03% | 3.2만 |
|---|
| 2026.03.05 | ₩28,502 | ₩28,555 | ₩28,502 | ₩28,532 | +0.11% | 3.1만 |
|---|
| 2026.03.04 | ₩28,542 | ₩28,582 | ₩28,512 | ₩28,551 | +0.03% | 4.1만 |
|---|
| 2026.03.03 | ₩28,609 | ₩28,609 | ₩28,542 | ₩28,575 | -0.12% | 4.4만 |
|---|
| 2026.03.02 | ₩28,703 | ₩28,716 | ₩28,649 | ₩28,709 | +0.02% | 4만 |
|---|
| 2026.02.27 | ₩28,770 | ₩28,797 | ₩28,730 | ₩28,756 | -0.05% | 5.9만 |
|---|
| 2026.02.26 | ₩28,716 | ₩28,743 | ₩28,716 | ₩28,736 | +0.07% | 1.7만 |
|---|
| 2026.02.25 | ₩28,703 | ₩28,716 | ₩28,663 | ₩28,693 | -0.03% | 2.8만 |
|---|
| 2026.02.24 | ₩28,649 | ₩28,689 | ₩28,636 | ₩28,669 | +0.07% | 5만 |
|---|
| 2026.02.23 | ₩28,703 | ₩28,716 | ₩28,676 | ₩28,684 | -0.07% | 4만 |
|---|
| 2026.02.20 | ₩28,743 | ₩28,770 | ₩28,743 | ₩28,758 | +0.05% | 6.7만 |
|---|
| 2026.02.19 | ₩28,756 | ₩28,770 | ₩28,730 | ₩28,756 | 0.00% | 2.8만 |
|---|
| 2026.02.18 | ₩28,743 | ₩28,770 | ₩28,730 | ₩28,756 | +0.05% | 2.8만 |
|---|
| 2026.02.17 | ₩28,877 | ₩28,877 | ₩28,756 | ₩28,767 | -0.38% | 8.7만 |
|---|
| 2026.02.13 | ₩28,783 | ₩28,783 | ₩28,730 | ₩28,750 | -0.12% | 4.3만 |
|---|
| 2026.02.12 | ₩28,676 | ₩28,770 | ₩28,676 | ₩28,724 | +0.17% | 6.7만 |
|---|
| 2026.02.11 | ₩28,689 | ₩28,701 | ₩28,649 | ₩28,669 | -0.07% | 4.4만 |
|---|
| 2026.02.10 | ₩28,689 | ₩28,716 | ₩28,663 | ₩28,683 | -0.02% | 3.6만 |
|---|
| 2026.02.09 | ₩28,649 | ₩28,663 | ₩28,609 | ₩28,636 | -0.05% | 11.6만 |
|---|
| 2026.02.06 | ₩28,671 | ₩28,676 | ₩28,622 | ₩28,649 | -0.07% | 12.9만 |
|---|
| 2026.02.05 | ₩28,622 | ₩28,663 | ₩28,622 | ₩28,637 | +0.05% | 5.8만 |
|---|
| 2026.02.04 | ₩28,595 | ₩28,609 | ₩28,520 | ₩28,589 | -0.02% | 3만 |
|---|
| 2026.02.03 | ₩28,595 | ₩28,595 | ₩28,528 | ₩28,573 | -0.08% | 6.4만 |
|---|
| 2026.02.02 | ₩28,569 | ₩28,582 | ₩28,448 | ₩28,535 | -0.12% | 13.2만 |
|---|
| 2026.01.30 | ₩28,502 | ₩28,575 | ₩28,502 | ₩28,575 | +0.26% | 7.7만 |
|---|
| 2026.01.29 | ₩28,502 | ₩28,609 | ₩28,502 | ₩28,535 | +0.12% | 1.7만 |
|---|
| 2026.01.28 | ₩28,488 | ₩28,542 | ₩28,461 | ₩28,535 | +0.16% | 4.1만 |
|---|
| 2026.01.27 | ₩28,488 | ₩28,542 | ₩28,483 | ₩28,508 | +0.07% | 25만 |
|---|
| 2026.01.26 | ₩28,475 | ₩28,502 | ₩28,475 | ₩28,495 | +0.07% | 12.3만 |
|---|
| 2026.01.23 | ₩28,475 | ₩28,488 | ₩28,461 | ₩28,488 | +0.05% | 4.4만 |
|---|
| 2026.01.22 | ₩28,461 | ₩28,461 | ₩28,408 | ₩28,455 | -0.02% | 3.2만 |
|---|
| 2026.01.21 | ₩28,397 | ₩28,475 | ₩28,367 | ₩28,443 | +0.16% | 5.9만 |
|---|
| 2026.01.20 | ₩28,381 | ₩28,461 | ₩28,381 | ₩28,430 | +0.17% | 5만 |
|---|
| 2026.01.16 | ₩28,502 | ₩28,569 | ₩28,495 | ₩28,535 | +0.12% | 11.2만 |
|---|
| 2026.01.15 | ₩28,515 | ₩28,515 | ₩28,475 | ₩28,481 | -0.12% | 1.4만 |
|---|
| 2026.01.14 | ₩28,502 | ₩28,502 | ₩28,461 | ₩28,502 | 0.00% | 4.6만 |
|---|
| 2026.01.13 | ₩28,475 | ₩28,488 | ₩28,448 | ₩28,468 | -0.02% | 2.1만 |
|---|
| 2026.01.12 | ₩28,475 | ₩28,488 | ₩28,441 | ₩28,468 | -0.02% | 5.1만 |
|---|
| 2026.01.09 | ₩28,488 | ₩28,515 | ₩28,461 | ₩28,468 | -0.07% | 4.6만 |
|---|
| 2026.01.08 | ₩28,475 | ₩28,488 | ₩28,448 | ₩28,461 | -0.05% | 6.1만 |
|---|
| 2026.01.07 | ₩28,448 | ₩28,488 | ₩28,435 | ₩28,481 | +0.12% | 3만 |
|---|
| 2026.01.06 | ₩28,394 | ₩28,421 | ₩28,381 | ₩28,401 | +0.02% | 5.3만 |
|---|
| 2026.01.05 | ₩28,394 | ₩28,408 | ₩28,367 | ₩28,374 | -0.07% | 2.8만 |
|---|
| 2026.01.02 | ₩28,367 | ₩28,394 | ₩28,354 | ₩28,362 | -0.02% | 2.9만 |
|---|
| 2025.12.31 | ₩28,354 | ₩28,381 | ₩28,327 | ₩28,347 | -0.02% | 2.4만 |
|---|
| 2025.12.30 | ₩28,354 | ₩28,367 | ₩28,327 | ₩28,347 | -0.02% | 2.7만 |
|---|
| 2025.12.29 | ₩28,341 | ₩28,367 | ₩28,314 | ₩28,347 | +0.02% | 6만 |
|---|
| 2025.12.26 | ₩28,354 | ₩28,354 | ₩28,300 | ₩28,307 | -0.17% | 11.1만 |
|---|
| 2025.12.24 | ₩28,354 | ₩28,354 | ₩28,300 | ₩28,320 | -0.12% | 4만 |
|---|
| 2025.12.23 | ₩28,314 | ₩28,327 | ₩28,139 | ₩28,294 | -0.07% | 8.3만 |
|---|
| 2025.12.22 | ₩28,327 | ₩28,347 | ₩28,300 | ₩28,320 | -0.02% | 13.3만 |
|---|
| 2025.12.19 | ₩28,367 | ₩28,421 | ₩28,367 | ₩28,404 | +0.13% | 9.1만 |
|---|
| 2025.12.18 | ₩28,388 | ₩28,448 | ₩28,388 | ₩28,435 | +0.17% | 11.8만 |
|---|
| 2025.12.17 | ₩28,367 | ₩28,394 | ₩28,327 | ₩28,361 | -0.02% | 10.4만 |
|---|
| 2025.12.16 | ₩28,367 | ₩28,381 | ₩28,339 | ₩28,361 | -0.02% | 4.2만 |
|---|
| 2025.12.15 | ₩28,381 | ₩28,381 | ₩28,287 | ₩28,347 | -0.12% | 1.6만 |
|---|
| 2025.12.12 | ₩28,341 | ₩28,354 | ₩28,327 | ₩28,341 | 0.00% | 2.5만 |
|---|
| 2025.12.11 | ₩28,381 | ₩28,394 | ₩28,342 | ₩28,361 | -0.07% | 4.7만 |
|---|
| 2025.12.10 | ₩28,300 | ₩28,367 | ₩28,300 | ₩28,341 | +0.14% | 1.8만 |
|---|
| 2025.12.09 | ₩28,314 | ₩28,367 | ₩28,314 | ₩28,327 | +0.05% | 3.2만 |
|---|
| 2025.12.08 | ₩28,347 | ₩28,347 | ₩28,287 | ₩28,320 | -0.09% | 9.6만 |
|---|
| 2025.12.05 | ₩28,307 | ₩28,367 | ₩28,284 | ₩28,320 | +0.05% | 14.6만 |
|---|
| 2025.12.04 | ₩28,327 | ₩28,341 | ₩28,287 | ₩28,320 | -0.02% | 1.2만 |
|---|
| 2025.12.03 | ₩28,327 | ₩28,354 | ₩28,314 | ₩28,334 | +0.02% | 2.6만 |
|---|
| 2025.12.02 | ₩28,314 | ₩28,314 | ₩28,193 | ₩28,267 | -0.17% | 3.5만 |
|---|
| 2025.12.01 | ₩28,300 | ₩28,314 | ₩28,287 | ₩28,294 | -0.02% | 10.8만 |
|---|
| 2025.11.28 | ₩28,354 | ₩28,367 | ₩28,327 | ₩28,354 | 0.00% | 1.3만 |
|---|
| 2025.11.26 | ₩28,327 | ₩28,367 | ₩28,327 | ₩28,347 | +0.07% | 7.2천 |
|---|
| 2025.11.25 | ₩28,327 | ₩28,394 | ₩28,307 | ₩28,327 | 0.00% | 5.1만 |
|---|
| 2025.11.24 | ₩28,287 | ₩28,327 | ₩28,287 | ₩28,307 | +0.07% | 1.4만 |
|---|
| 2025.11.21 | ₩28,354 | ₩28,381 | ₩28,354 | ₩28,361 | +0.02% | 1.7만 |
|---|
| 2025.11.20 | ₩28,341 | ₩28,367 | ₩28,327 | ₩28,347 | +0.02% | 13만 |
|---|
| 2025.11.19 | ₩28,381 | ₩28,381 | ₩28,320 | ₩28,320 | -0.21% | 2.9천 |
|---|
| 2025.11.18 | ₩28,361 | ₩28,381 | ₩28,300 | ₩28,374 | +0.05% | 3.4만 |
|---|
| 2025.11.17 | ₩28,342 | ₩28,381 | ₩28,341 | ₩28,347 | +0.02% | 1.8만 |
|---|
| 2025.11.14 | ₩28,381 | ₩28,448 | ₩28,330 | ₩28,334 | -0.17% | 1.6만 |
|---|
| 2025.11.13 | ₩28,347 | ₩28,394 | ₩28,346 | ₩28,367 | +0.07% | 1.4만 |
|---|
| 2025.11.12 | ₩28,408 | ₩28,408 | ₩28,354 | ₩28,374 | -0.12% | 1.1만 |
|---|
| 2025.11.11 | ₩28,381 | ₩28,421 | ₩28,374 | ₩28,414 | +0.12% | 8.8천 |
|---|
| 2025.11.10 | ₩28,341 | ₩28,367 | ₩28,334 | ₩28,361 | +0.07% | 1.2만 |
|---|
| 2025.11.07 | ₩28,354 | ₩28,367 | ₩28,341 | ₩28,347 | -0.02% | 1만 |
|---|
| 2025.11.06 | ₩28,327 | ₩28,347 | ₩28,314 | ₩28,327 | 0.00% | 3.7만 |
|---|
| 2025.11.05 | ₩28,327 | ₩28,327 | ₩28,292 | ₩28,299 | -0.10% | 2.9만 |
|---|
| 2025.11.04 | ₩28,341 | ₩28,367 | ₩28,341 | ₩28,341 | 0.00% | 3.7천 |
|---|
| 2025.11.03 | ₩28,327 | ₩28,341 | ₩28,300 | ₩28,314 | -0.05% | 1만 |
|---|
| 2025.10.31 | ₩28,300 | ₩28,354 | ₩28,300 | ₩28,341 | +0.14% | 1.2만 |
|---|
| 2025.10.30 | ₩28,253 | ₩28,394 | ₩28,253 | ₩28,307 | +0.19% | 2.6만 |
|---|
| 2025.10.29 | ₩28,367 | ₩28,367 | ₩28,320 | ₩28,320 | -0.17% | 1.2만 |
|---|
| 2025.10.28 | ₩28,354 | ₩28,367 | ₩28,327 | ₩28,347 | -0.02% | 1.4만 |
|---|
| 2025.10.27 | ₩28,310 | ₩28,341 | ₩28,310 | ₩28,334 | +0.09% | 1만 |
|---|
| 2025.10.24 | ₩28,367 | ₩28,367 | ₩28,326 | ₩28,327 | -0.14% | 3.5만 |
|---|
| 2025.10.23 | ₩28,342 | ₩28,354 | ₩28,307 | ₩28,307 | -0.12% | 2.1만 |
|---|
| 2025.10.22 | ₩28,367 | ₩28,394 | ₩28,341 | ₩28,361 | -0.02% | 3.3만 |
|---|
| 2025.10.21 | ₩28,381 | ₩28,388 | ₩28,354 | ₩28,367 | -0.05% | 10.5만 |
|---|
| 2025.10.20 | ₩28,394 | ₩28,394 | ₩28,354 | ₩28,367 | -0.09% | 1.6만 |
|---|
| 2025.10.17 | ₩28,421 | ₩28,430 | ₩28,341 | ₩28,385 | -0.13% | 3만 |
|---|
| 2025.10.16 | ₩28,381 | ₩28,435 | ₩28,367 | ₩28,401 | +0.07% | 1.8만 |
|---|
| 2025.10.15 | ₩28,341 | ₩28,377 | ₩28,245 | ₩28,334 | -0.02% | 1.7만 |
|---|
| 2025.10.14 | ₩28,448 | ₩28,448 | ₩28,354 | ₩28,367 | -0.28% | 1.4만 |
|---|
| 2025.10.13 | ₩28,334 | ₩28,361 | ₩28,260 | ₩28,361 | +0.09% | 6.1천 |
|---|
| 2025.10.10 | ₩28,335 | ₩28,341 | ₩28,300 | ₩28,320 | -0.05% | 5천 |
|---|