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 | ₩26,798 | ₩26,858 | ₩26,791 | ₩26,845 | +0.18% | 6만 |
| 2026.10.08 | ₩26,697 | ₩26,731 | ₩26,617 | ₩26,704 | +0.03% | 7.2만 |
| 2026.10.07 | ₩26,696 | ₩26,731 | ₩26,630 | ₩26,690 | -0.02% | 22.6만 |
| 2026.10.06 | ₩26,818 | ₩26,818 | ₩26,710 | ₩26,763 | -0.21% | 11.1만 |
| 2026.10.05 | ₩26,871 | ₩26,871 | ₩26,737 | ₩26,811 | -0.22% | 6.2만 |
| 2026.10.02 | ₩26,992 | ₩27,026 | ₩26,811 | ₩26,811 | -0.67% | 13만 |
| 2026.10.01 | ₩26,841 | ₩26,892 | ₩26,764 | ₩26,826 | -0.05% | 10.6만 |
| 2026.09.30 | ₩26,576 | ₩26,737 | ₩26,523 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩26,686 |
| +0.41% |
| 22.4만 |
| 2026.09.29 | ₩26,509 | ₩26,516 | ₩26,388 | ₩26,435 | -0.28% | 22.9만 |
|---|
| 2026.09.28 | ₩26,630 | ₩26,630 | ₩26,496 | ₩26,549 | -0.30% | 6.3만 |
|---|
| 2026.09.25 | ₩26,845 | ₩26,846 | ₩26,630 | ₩26,684 | -0.60% | 8.9만 |
|---|
| 2026.09.24 | ₩26,992 | ₩26,992 | ₩26,778 | ₩26,804 | -0.70% | 8.7만 |
|---|
| 2026.09.23 | ₩27,100 | ₩27,100 | ₩26,905 | ₩26,965 | -0.50% | 4.9만 |
|---|
| 2026.09.22 | ₩27,167 | ₩27,187 | ₩27,126 | ₩27,144 | -0.08% | 5.4만 |
|---|
| 2026.09.21 | ₩27,220 | ₩27,227 | ₩27,180 | ₩27,193 | -0.10% | 9.4만 |
|---|
| 2026.09.18 | ₩27,314 | ₩27,314 | ₩27,207 | ₩27,247 | -0.25% | 7.8만 |
|---|
| 2026.09.17 | ₩27,341 | ₩27,341 | ₩27,234 | ₩27,295 | -0.17% | 7.7만 |
|---|
| 2026.09.16 | ₩27,260 | ₩27,307 | ₩27,234 | ₩27,240 | -0.07% | 5.1만 |
|---|
| 2026.09.15 | ₩27,220 | ₩27,329 | ₩27,207 | ₩27,254 | +0.12% | 35.1만 |
|---|
| 2026.09.14 | ₩27,260 | ₩27,314 | ₩27,193 | ₩27,234 | -0.10% | 7.5만 |
|---|
| 2026.09.11 | ₩27,341 | ₩27,395 | ₩27,260 | ₩27,271 | -0.26% | 8.8만 |
|---|
| 2026.09.10 | ₩27,381 | ₩27,381 | ₩27,303 | ₩27,334 | -0.17% | 15.5만 |
|---|
| 2026.09.09 | ₩27,650 | ₩27,663 | ₩27,448 | ₩27,455 | -0.70% | 8.7만 |
|---|
| 2026.09.08 | ₩27,636 | ₩27,703 | ₩27,569 | ₩27,577 | -0.21% | 3.6만 |
|---|
| 2026.09.04 | ₩27,676 | ₩27,717 | ₩27,609 | ₩27,676 | 0.00% | 8.6만 |
|---|
| 2026.09.03 | ₩27,757 | ₩27,757 | ₩27,609 | ₩27,609 | -0.53% | 6.4만 |
|---|
| 2026.09.02 | ₩27,717 | ₩27,717 | ₩27,636 | ₩27,639 | -0.28% | 8만 |
|---|
| 2026.09.01 | ₩27,743 | ₩27,743 | ₩27,612 | ₩27,670 | -0.27% | 4.8만 |
|---|
| 2026.08.31 | ₩27,770 | ₩27,784 | ₩27,730 | ₩27,757 | -0.05% | 4.8만 |
|---|
| 2026.08.28 | ₩27,864 | ₩27,864 | ₩27,784 | ₩27,804 | -0.22% | 3.2만 |
|---|
| 2026.08.27 | ₩27,891 | ₩27,891 | ₩27,797 | ₩27,817 | -0.26% | 3.1만 |
|---|
| 2026.08.26 | ₩27,891 | ₩27,891 | ₩27,784 | ₩27,864 | -0.10% | 4.7만 |
|---|
| 2026.08.25 | ₩27,878 | ₩27,904 | ₩27,837 | ₩27,864 | -0.05% | 9만 |
|---|
| 2026.08.24 | ₩27,864 | ₩27,871 | ₩27,837 | ₩27,860 | -0.01% | 3.1만 |
|---|
| 2026.08.21 | ₩27,918 | ₩27,945 | ₩27,878 | ₩27,904 | -0.05% | 6.7만 |
|---|
| 2026.08.20 | ₩27,918 | ₩27,938 | ₩27,904 | ₩27,925 | +0.02% | 1.9만 |
|---|
| 2026.08.19 | ₩27,982 | ₩27,982 | ₩27,945 | ₩27,958 | -0.09% | 4.4만 |
|---|
| 2026.08.18 | ₩27,931 | ₩27,931 | ₩27,871 | ₩27,911 | -0.07% | 3만 |
|---|
| 2026.08.17 | ₩27,985 | ₩27,998 | ₩27,945 | ₩27,951 | -0.12% | 2.3만 |
|---|
| 2026.08.14 | ₩28,065 | ₩28,065 | ₩28,001 | ₩28,018 | -0.17% | 1.5만 |
|---|
| 2026.08.13 | ₩28,025 | ₩28,052 | ₩28,025 | ₩28,032 | +0.02% | 7.8만 |
|---|
| 2026.08.12 | ₩28,025 | ₩28,025 | ₩27,977 | ₩27,978 | -0.17% | 5.2만 |
|---|
| 2026.08.11 | ₩27,985 | ₩27,985 | ₩27,958 | ₩27,965 | -0.07% | 2.7만 |
|---|
| 2026.08.10 | ₩27,998 | ₩28,039 | ₩27,931 | ₩27,953 | -0.16% | 2.6만 |
|---|
| 2026.08.07 | ₩27,945 | ₩27,985 | ₩27,898 | ₩27,965 | +0.07% | 2.6만 |
|---|
| 2026.08.06 | ₩27,878 | ₩27,931 | ₩27,878 | ₩27,918 | +0.14% | 3.6만 |
|---|
| 2026.08.05 | ₩27,904 | ₩27,931 | ₩27,904 | ₩27,911 | +0.02% | 3.1만 |
|---|
| 2026.08.04 | ₩27,837 | ₩27,918 | ₩27,811 | ₩27,898 | +0.22% | 3.3만 |
|---|
| 2026.08.03 | ₩27,784 | ₩27,837 | ₩27,784 | ₩27,825 | +0.15% | 5.8만 |
|---|
| 2026.07.31 | ₩27,770 | ₩27,770 | ₩27,730 | ₩27,764 | -0.02% | 2.1만 |
|---|
| 2026.07.30 | ₩27,784 | ₩27,784 | ₩27,717 | ₩27,743 | -0.14% | 2.8만 |
|---|
| 2026.07.29 | ₩27,788 | ₩27,844 | ₩27,703 | ₩27,790 | +0.01% | 2만 |
|---|
| 2026.07.28 | ₩27,878 | ₩27,878 | ₩27,797 | ₩27,824 | -0.19% | 5.3만 |
|---|
| 2026.07.27 | ₩27,784 | ₩27,972 | ₩27,718 | ₩27,782 | -0.00% | 17.8만 |
|---|
| 2026.07.24 | ₩27,717 | ₩27,757 | ₩27,676 | ₩27,690 | -0.10% | 2.1만 |
|---|
| 2026.07.23 | ₩27,717 | ₩27,757 | ₩27,670 | ₩27,692 | -0.09% | 3.2만 |
|---|
| 2026.07.22 | ₩27,891 | ₩27,891 | ₩27,837 | ₩27,844 | -0.17% | 1.9만 |
|---|
| 2026.07.21 | ₩27,931 | ₩27,931 | ₩27,878 | ₩27,898 | -0.12% | 4.7만 |
|---|
| 2026.07.20 | ₩27,931 | ₩27,931 | ₩27,904 | ₩27,911 | -0.07% | 1.4만 |
|---|
| 2026.07.17 | ₩28,065 | ₩28,079 | ₩27,811 | ₩28,016 | -0.18% | 7.3만 |
|---|
| 2026.07.16 | ₩28,119 | ₩28,119 | ₩28,079 | ₩28,096 | -0.08% | 3.8만 |
|---|
| 2026.07.15 | ₩28,119 | ₩28,197 | ₩28,072 | ₩28,099 | -0.07% | 2.6만 |
|---|
| 2026.07.14 | ₩28,098 | ₩28,133 | ₩28,098 | ₩28,110 | +0.04% | 1.3만 |
|---|
| 2026.07.13 | ₩28,106 | ₩28,106 | ₩28,069 | ₩28,086 | -0.07% | 3.2만 |
|---|
| 2026.07.10 | ₩28,092 | ₩28,092 | ₩28,065 | ₩28,086 | -0.02% | 3.5만 |
|---|
| 2026.07.09 | ₩28,079 | ₩28,119 | ₩28,059 | ₩28,064 | -0.05% | 2.3만 |
|---|
| 2026.07.08 | ₩28,092 | ₩28,173 | ₩27,985 | ₩28,059 | -0.12% | 9.7만 |
|---|
| 2026.07.07 | ₩28,200 | ₩28,253 | ₩28,166 | ₩28,166 | -0.12% | 1.7만 |
|---|
| 2026.07.06 | ₩28,159 | ₩28,320 | ₩28,138 | ₩28,213 | +0.19% | 3.8만 |
|---|
| 2026.07.02 | ₩28,133 | ₩28,173 | ₩28,079 | ₩28,153 | +0.07% | 3.3만 |
|---|
| 2026.07.01 | ₩28,119 | ₩28,139 | ₩28,106 | ₩28,139 | +0.07% | 3.1만 |
|---|
| 2026.06.30 | ₩28,119 | ₩28,175 | ₩28,119 | ₩28,153 | +0.12% | 1.7만 |
|---|
| 2026.06.29 | ₩28,159 | ₩28,213 | ₩28,133 | ₩28,179 | +0.07% | 3.9만 |
|---|
| 2026.06.26 | ₩28,119 | ₩28,146 | ₩28,106 | ₩28,139 | +0.07% | 3만 |
|---|
| 2026.06.25 | ₩28,106 | ₩28,186 | ₩28,106 | ₩28,112 | +0.02% | 2.2만 |
|---|
| 2026.06.24 | ₩28,133 | ₩28,159 | ₩28,107 | ₩28,126 | -0.02% | 7.6만 |
|---|
| 2026.06.23 | ₩28,146 | ₩28,159 | ₩28,119 | ₩28,153 | +0.02% | 1.7만 |
|---|
| 2026.06.22 | ₩28,213 | ₩28,213 | ₩28,137 | ₩28,150 | -0.22% | 2.3만 |
|---|
| 2026.06.18 | ₩28,280 | ₩28,280 | ₩28,220 | ₩28,253 | -0.09% | 4.3만 |
|---|
| 2026.06.17 | ₩28,240 | ₩28,240 | ₩28,186 | ₩28,193 | -0.17% | 4.1만 |
|---|
| 2026.06.16 | ₩28,213 | ₩28,253 | ₩28,186 | ₩28,205 | -0.03% | 3.7만 |
|---|
| 2026.06.15 | ₩28,240 | ₩28,240 | ₩28,186 | ₩28,200 | -0.14% | 10만 |
|---|
| 2026.06.12 | ₩28,173 | ₩28,186 | ₩28,159 | ₩28,173 | 0.00% | 2.1만 |
|---|
| 2026.06.11 | ₩28,159 | ₩28,220 | ₩28,159 | ₩28,216 | +0.20% | 2.3만 |
|---|
| 2026.06.10 | ₩28,173 | ₩28,212 | ₩28,119 | ₩28,139 | -0.12% | 4.1만 |
|---|
| 2026.06.09 | ₩28,240 | ₩28,260 | ₩28,159 | ₩28,193 | -0.17% | 8.1만 |
|---|
| 2026.06.08 | ₩28,213 | ₩28,226 | ₩28,147 | ₩28,200 | -0.05% | 6.1만 |
|---|
| 2026.06.05 | ₩28,159 | ₩28,225 | ₩28,159 | ₩28,213 | +0.19% | 1.7만 |
|---|
| 2026.06.04 | ₩28,226 | ₩28,253 | ₩28,200 | ₩28,237 | +0.04% | 2만 |
|---|
| 2026.06.03 | ₩28,173 | ₩28,240 | ₩28,149 | ₩28,206 | +0.12% | 1.9만 |
|---|
| 2026.06.02 | ₩28,146 | ₩28,213 | ₩28,133 | ₩28,197 | +0.18% | 1.9만 |
|---|
| 2026.06.01 | ₩28,025 | ₩28,153 | ₩28,025 | ₩28,139 | +0.41% | 4.5만 |
|---|
| 2026.05.29 | ₩28,092 | ₩28,153 | ₩28,079 | ₩28,133 | +0.14% | 2.3만 |
|---|
| 2026.05.28 | ₩27,998 | ₩28,099 | ₩27,998 | ₩28,087 | +0.32% | 6.8만 |
|---|
| 2026.05.27 | ₩27,972 | ₩28,065 | ₩27,965 | ₩27,994 | +0.08% | 8.2만 |
|---|
| 2026.05.26 | ₩28,012 | ₩28,012 | ₩27,945 | ₩27,965 | -0.17% | 8.3만 |
|---|
| 2026.05.22 | ₩27,918 | ₩27,972 | ₩27,898 | ₩27,899 | -0.07% | 2.2만 |
|---|
| 2026.05.21 | ₩27,898 | ₩28,012 | ₩27,891 | ₩27,898 | 0.00% | 6.7만 |
|---|
| 2026.05.20 | ₩27,945 | ₩27,985 | ₩27,891 | ₩27,918 | -0.10% | 5.3만 |
|---|
| 2026.05.19 | ₩27,925 | ₩27,943 | ₩27,837 | ₩27,884 | -0.14% | 2.9만 |
|---|
| 2026.05.18 | ₩27,972 | ₩27,972 | ₩27,931 | ₩27,951 | -0.07% | 3만 |
|---|
| 2026.05.15 | ₩28,045 | ₩28,055 | ₩28,005 | ₩28,018 | -0.10% | 1.9만 |
|---|
| 2026.05.14 | ₩28,200 | ₩28,200 | ₩28,133 | ₩28,139 | -0.21% | 3.9만 |
|---|
| 2026.05.13 | ₩28,173 | ₩28,173 | ₩28,092 | ₩28,126 | -0.17% | 2.8만 |
|---|
| 2026.05.12 | ₩28,186 | ₩28,213 | ₩28,173 | ₩28,179 | -0.02% | 4.3만 |
|---|
| 2026.05.11 | ₩28,226 | ₩28,263 | ₩28,200 | ₩28,233 | +0.02% | 1.5만 |
|---|
| 2026.05.08 | ₩28,294 | ₩28,294 | ₩28,213 | ₩28,233 | -0.21% | 3.8만 |
|---|
| 2026.05.07 | ₩28,253 | ₩28,253 | ₩28,119 | ₩28,206 | -0.17% | 4.2만 |
|---|
| 2026.05.06 | ₩28,253 | ₩28,253 | ₩28,200 | ₩28,206 | -0.17% | 1.4만 |
|---|
| 2026.05.05 | ₩28,206 | ₩28,206 | ₩28,146 | ₩28,146 | -0.21% | 3만 |
|---|
| 2026.05.04 | ₩28,206 | ₩28,206 | ₩28,118 | ₩28,166 | -0.14% | 2.6만 |
|---|
| 2026.05.01 | ₩28,200 | ₩28,200 | ₩28,153 | ₩28,178 | -0.08% | 4.1만 |
|---|
| 2026.04.30 | ₩28,213 | ₩28,225 | ₩28,159 | ₩28,205 | -0.03% | 1.6만 |
|---|
| 2026.04.29 | ₩28,159 | ₩28,226 | ₩28,133 | ₩28,186 | +0.10% | 8.2만 |
|---|
| 2026.04.28 | ₩28,213 | ₩28,213 | ₩28,173 | ₩28,193 | -0.07% | 3.9만 |
|---|
| 2026.04.27 | ₩28,253 | ₩28,253 | ₩28,240 | ₩28,245 | -0.03% | 1.2만 |
|---|
| 2026.04.24 | ₩28,253 | ₩28,267 | ₩28,213 | ₩28,221 | -0.11% | 1.1만 |
|---|
| 2026.04.23 | ₩28,213 | ₩28,253 | ₩28,200 | ₩28,220 | +0.02% | 2.2만 |
|---|
| 2026.04.22 | ₩28,253 | ₩28,253 | ₩28,213 | ₩28,220 | -0.12% | 2.4만 |
|---|
| 2026.04.21 | ₩28,200 | ₩28,247 | ₩28,186 | ₩28,226 | +0.10% | 8.8만 |
|---|
| 2026.04.20 | ₩28,233 | ₩28,280 | ₩28,213 | ₩28,247 | +0.05% | 7.7만 |
|---|
| 2026.04.17 | ₩28,294 | ₩28,320 | ₩28,273 | ₩28,300 | +0.02% | 3.1만 |
|---|
| 2026.04.16 | ₩28,213 | ₩28,280 | ₩28,200 | ₩28,221 | +0.03% | 1.8만 |
|---|
| 2026.04.15 | ₩28,200 | ₩28,294 | ₩28,200 | ₩28,221 | +0.08% | 1.4만 |
|---|
| 2026.04.14 | ₩28,240 | ₩28,307 | ₩28,200 | ₩28,247 | +0.02% | 2.9만 |
|---|
| 2026.04.13 | ₩28,213 | ₩28,253 | ₩28,204 | ₩28,247 | +0.12% | 1.7만 |
|---|
| 2026.04.10 | ₩28,226 | ₩28,226 | ₩28,213 | ₩28,220 | -0.02% | 1.8만 |
|---|
| 2026.04.09 | ₩28,186 | ₩28,200 | ₩28,173 | ₩28,181 | -0.02% | 4.5만 |
|---|
| 2026.04.08 | ₩28,226 | ₩28,253 | ₩28,186 | ₩28,193 | -0.12% | 5천 |
|---|
| 2026.04.07 | ₩28,079 | ₩28,159 | ₩28,052 | ₩28,126 | +0.17% | 4.5만 |
|---|
| 2026.04.06 | ₩28,106 | ₩28,133 | ₩28,039 | ₩28,086 | -0.07% | 7.2만 |
|---|
| 2026.04.02 | ₩28,039 | ₩28,119 | ₩28,039 | ₩28,059 | +0.07% | 8.4만 |
|---|
| 2026.04.01 | ₩28,079 | ₩28,092 | ₩28,045 | ₩28,092 | +0.05% | 5.2만 |
|---|
| 2026.03.31 | ₩27,985 | ₩28,065 | ₩27,985 | ₩28,012 | +0.10% | 3.4만 |
|---|
| 2026.03.30 | ₩28,005 | ₩28,005 | ₩27,904 | ₩27,950 | -0.20% | 8.7만 |
|---|
| 2026.03.27 | ₩27,945 | ₩27,945 | ₩27,878 | ₩27,892 | -0.19% | 3.7만 |
|---|
| 2026.03.26 | ₩27,958 | ₩27,996 | ₩27,918 | ₩27,926 | -0.12% | 1.3만 |
|---|
| 2026.03.25 | ₩27,997 | ₩28,006 | ₩27,972 | ₩28,000 | +0.01% | 2.2만 |
|---|
| 2026.03.24 | ₩28,092 | ₩28,092 | ₩27,943 | ₩27,945 | -0.53% | 9.2천 |
|---|
| 2026.03.23 | ₩28,106 | ₩28,133 | ₩28,092 | ₩28,099 | -0.02% | 2.7만 |
|---|
| 2026.03.20 | ₩28,240 | ₩28,268 | ₩28,116 | ₩28,116 | -0.44% | 2.1만 |
|---|
| 2026.03.19 | ₩28,320 | ₩28,334 | ₩28,267 | ₩28,300 | -0.07% | 2.3만 |
|---|
| 2026.03.18 | ₩28,387 | ₩28,387 | ₩28,334 | ₩28,334 | -0.19% | 1.1만 |
|---|
| 2026.03.17 | ₩28,414 | ₩28,414 | ₩28,374 | ₩28,391 | -0.08% | 1.9만 |
|---|
| 2026.03.16 | ₩28,374 | ₩28,428 | ₩28,347 | ₩28,381 | +0.02% | 1.8만 |
|---|
| 2026.03.13 | ₩28,320 | ₩28,374 | ₩28,320 | ₩28,354 | +0.12% | 3.8만 |
|---|
| 2026.03.12 | ₩28,414 | ₩28,414 | ₩28,307 | ₩28,314 | -0.35% | 3.8만 |
|---|
| 2026.03.11 | ₩28,452 | ₩28,454 | ₩28,401 | ₩28,434 | -0.06% | 1.5만 |
|---|
| 2026.03.10 | ₩28,508 | ₩28,522 | ₩28,481 | ₩28,488 | -0.07% | 1.3만 |
|---|
| 2026.03.09 | ₩28,468 | ₩28,535 | ₩28,428 | ₩28,511 | +0.15% | 1.7만 |
|---|
| 2026.03.06 | ₩28,508 | ₩28,560 | ₩28,468 | ₩28,516 | +0.03% | 3.2만 |
|---|
| 2026.03.05 | ₩28,508 | ₩28,562 | ₩28,508 | ₩28,539 | +0.11% | 3.1만 |
|---|
| 2026.03.04 | ₩28,548 | ₩28,589 | ₩28,519 | ₩28,558 | +0.03% | 4.1만 |
|---|
| 2026.03.03 | ₩28,615 | ₩28,615 | ₩28,548 | ₩28,582 | -0.12% | 4.4만 |
|---|
| 2026.03.02 | ₩28,709 | ₩28,723 | ₩28,656 | ₩28,716 | +0.02% | 4만 |
|---|
| 2026.02.27 | ₩28,776 | ₩28,803 | ₩28,736 | ₩28,763 | -0.05% | 5.9만 |
|---|
| 2026.02.26 | ₩28,723 | ₩28,750 | ₩28,723 | ₩28,743 | +0.07% | 1.7만 |
|---|
| 2026.02.25 | ₩28,709 | ₩28,723 | ₩28,669 | ₩28,700 | -0.03% | 2.8만 |
|---|
| 2026.02.24 | ₩28,656 | ₩28,696 | ₩28,642 | ₩28,676 | +0.07% | 5만 |
|---|
| 2026.02.23 | ₩28,709 | ₩28,723 | ₩28,683 | ₩28,691 | -0.07% | 4만 |
|---|
| 2026.02.20 | ₩28,750 | ₩28,776 | ₩28,750 | ₩28,764 | +0.05% | 6.7만 |
|---|
| 2026.02.19 | ₩28,763 | ₩28,776 | ₩28,736 | ₩28,763 | 0.00% | 2.8만 |
|---|
| 2026.02.18 | ₩28,750 | ₩28,776 | ₩28,736 | ₩28,763 | +0.05% | 2.8만 |
|---|
| 2026.02.17 | ₩28,884 | ₩28,884 | ₩28,763 | ₩28,774 | -0.38% | 8.7만 |
|---|
| 2026.02.13 | ₩28,790 | ₩28,790 | ₩28,736 | ₩28,756 | -0.12% | 4.3만 |
|---|
| 2026.02.12 | ₩28,683 | ₩28,776 | ₩28,683 | ₩28,731 | +0.17% | 6.7만 |
|---|
| 2026.02.11 | ₩28,696 | ₩28,708 | ₩28,656 | ₩28,676 | -0.07% | 4.4만 |
|---|
| 2026.02.10 | ₩28,696 | ₩28,723 | ₩28,669 | ₩28,689 | -0.02% | 3.6만 |
|---|
| 2026.02.09 | ₩28,656 | ₩28,669 | ₩28,615 | ₩28,642 | -0.05% | 11.6만 |
|---|
| 2026.02.06 | ₩28,677 | ₩28,683 | ₩28,629 | ₩28,656 | -0.07% | 12.9만 |
|---|
| 2026.02.05 | ₩28,629 | ₩28,669 | ₩28,629 | ₩28,644 | +0.05% | 5.8만 |
|---|
| 2026.02.04 | ₩28,602 | ₩28,615 | ₩28,527 | ₩28,595 | -0.02% | 3만 |
|---|
| 2026.02.03 | ₩28,602 | ₩28,602 | ₩28,535 | ₩28,579 | -0.08% | 6.4만 |
|---|
| 2026.02.02 | ₩28,575 | ₩28,589 | ₩28,454 | ₩28,542 | -0.12% | 13.2만 |
|---|
| 2026.01.30 | ₩28,508 | ₩28,582 | ₩28,508 | ₩28,582 | +0.26% | 7.7만 |
|---|
| 2026.01.29 | ₩28,508 | ₩28,615 | ₩28,508 | ₩28,542 | +0.12% | 1.7만 |
|---|
| 2026.01.28 | ₩28,495 | ₩28,548 | ₩28,468 | ₩28,542 | +0.16% | 4.1만 |
|---|
| 2026.01.27 | ₩28,495 | ₩28,548 | ₩28,489 | ₩28,515 | +0.07% | 25만 |
|---|
| 2026.01.26 | ₩28,481 | ₩28,508 | ₩28,481 | ₩28,501 | +0.07% | 12.3만 |
|---|
| 2026.01.23 | ₩28,481 | ₩28,495 | ₩28,468 | ₩28,495 | +0.05% | 4.4만 |
|---|
| 2026.01.22 | ₩28,468 | ₩28,468 | ₩28,414 | ₩28,461 | -0.02% | 3.2만 |
|---|
| 2026.01.21 | ₩28,404 | ₩28,481 | ₩28,374 | ₩28,449 | +0.16% | 5.9만 |
|---|
| 2026.01.20 | ₩28,387 | ₩28,468 | ₩28,387 | ₩28,437 | +0.17% | 5만 |
|---|
| 2026.01.16 | ₩28,508 | ₩28,575 | ₩28,501 | ₩28,542 | +0.12% | 11.2만 |
|---|
| 2026.01.15 | ₩28,522 | ₩28,522 | ₩28,481 | ₩28,488 | -0.12% | 1.4만 |
|---|
| 2026.01.14 | ₩28,508 | ₩28,508 | ₩28,468 | ₩28,508 | 0.00% | 4.6만 |
|---|
| 2026.01.13 | ₩28,481 | ₩28,495 | ₩28,454 | ₩28,475 | -0.02% | 2.1만 |
|---|
| 2026.01.12 | ₩28,481 | ₩28,495 | ₩28,448 | ₩28,475 | -0.02% | 5.1만 |
|---|
| 2026.01.09 | ₩28,495 | ₩28,522 | ₩28,468 | ₩28,475 | -0.07% | 4.6만 |
|---|
| 2026.01.08 | ₩28,481 | ₩28,495 | ₩28,454 | ₩28,468 | -0.05% | 6.1만 |
|---|
| 2026.01.07 | ₩28,454 | ₩28,495 | ₩28,441 | ₩28,488 | +0.12% | 3만 |
|---|
| 2026.01.06 | ₩28,401 | ₩28,428 | ₩28,387 | ₩28,408 | +0.02% | 5.3만 |
|---|
| 2026.01.05 | ₩28,401 | ₩28,414 | ₩28,374 | ₩28,381 | -0.07% | 2.8만 |
|---|
| 2026.01.02 | ₩28,374 | ₩28,401 | ₩28,361 | ₩28,369 | -0.02% | 2.9만 |
|---|
| 2025.12.31 | ₩28,361 | ₩28,387 | ₩28,334 | ₩28,354 | -0.02% | 2.4만 |
|---|
| 2025.12.30 | ₩28,361 | ₩28,374 | ₩28,334 | ₩28,354 | -0.02% | 2.7만 |
|---|
| 2025.12.29 | ₩28,347 | ₩28,374 | ₩28,320 | ₩28,354 | +0.02% | 6만 |
|---|
| 2025.12.26 | ₩28,361 | ₩28,361 | ₩28,307 | ₩28,314 | -0.17% | 11.1만 |
|---|
| 2025.12.24 | ₩28,361 | ₩28,361 | ₩28,307 | ₩28,327 | -0.12% | 4만 |
|---|
| 2025.12.23 | ₩28,320 | ₩28,334 | ₩28,146 | ₩28,300 | -0.07% | 8.3만 |
|---|
| 2025.12.22 | ₩28,334 | ₩28,354 | ₩28,307 | ₩28,327 | -0.02% | 13.3만 |
|---|
| 2025.12.19 | ₩28,374 | ₩28,428 | ₩28,374 | ₩28,410 | +0.13% | 9.1만 |
|---|
| 2025.12.18 | ₩28,394 | ₩28,454 | ₩28,394 | ₩28,441 | +0.17% | 11.8만 |
|---|
| 2025.12.17 | ₩28,374 | ₩28,401 | ₩28,334 | ₩28,367 | -0.02% | 10.4만 |
|---|
| 2025.12.16 | ₩28,374 | ₩28,387 | ₩28,346 | ₩28,367 | -0.02% | 4.2만 |
|---|
| 2025.12.15 | ₩28,387 | ₩28,387 | ₩28,294 | ₩28,354 | -0.12% | 1.6만 |
|---|
| 2025.12.12 | ₩28,347 | ₩28,361 | ₩28,334 | ₩28,347 | 0.00% | 2.5만 |
|---|
| 2025.12.11 | ₩28,387 | ₩28,401 | ₩28,349 | ₩28,367 | -0.07% | 4.7만 |
|---|
| 2025.12.10 | ₩28,307 | ₩28,374 | ₩28,307 | ₩28,347 | +0.14% | 1.8만 |
|---|
| 2025.12.09 | ₩28,320 | ₩28,374 | ₩28,320 | ₩28,334 | +0.05% | 3.2만 |
|---|
| 2025.12.08 | ₩28,354 | ₩28,354 | ₩28,294 | ₩28,327 | -0.09% | 9.6만 |
|---|
| 2025.12.05 | ₩28,314 | ₩28,374 | ₩28,291 | ₩28,327 | +0.05% | 14.6만 |
|---|
| 2025.12.04 | ₩28,334 | ₩28,347 | ₩28,294 | ₩28,327 | -0.02% | 1.2만 |
|---|
| 2025.12.03 | ₩28,334 | ₩28,361 | ₩28,320 | ₩28,340 | +0.02% | 2.6만 |
|---|
| 2025.12.02 | ₩28,320 | ₩28,320 | ₩28,200 | ₩28,273 | -0.17% | 3.5만 |
|---|
| 2025.12.01 | ₩28,307 | ₩28,320 | ₩28,294 | ₩28,300 | -0.02% | 10.8만 |
|---|
| 2025.11.28 | ₩28,361 | ₩28,374 | ₩28,334 | ₩28,361 | 0.00% | 1.3만 |
|---|
| 2025.11.26 | ₩28,334 | ₩28,374 | ₩28,334 | ₩28,354 | +0.07% | 7.2천 |
|---|
| 2025.11.25 | ₩28,334 | ₩28,401 | ₩28,314 | ₩28,334 | 0.00% | 5.1만 |
|---|
| 2025.11.24 | ₩28,294 | ₩28,334 | ₩28,294 | ₩28,314 | +0.07% | 1.4만 |
|---|
| 2025.11.21 | ₩28,361 | ₩28,387 | ₩28,361 | ₩28,367 | +0.02% | 1.7만 |
|---|
| 2025.11.20 | ₩28,347 | ₩28,374 | ₩28,334 | ₩28,354 | +0.02% | 13만 |
|---|
| 2025.11.19 | ₩28,387 | ₩28,387 | ₩28,327 | ₩28,327 | -0.21% | 2.9천 |
|---|
| 2025.11.18 | ₩28,367 | ₩28,387 | ₩28,307 | ₩28,381 | +0.05% | 3.4만 |
|---|
| 2025.11.17 | ₩28,349 | ₩28,387 | ₩28,347 | ₩28,354 | +0.02% | 1.8만 |
|---|
| 2025.11.14 | ₩28,387 | ₩28,454 | ₩28,336 | ₩28,340 | -0.17% | 1.6만 |
|---|
| 2025.11.13 | ₩28,354 | ₩28,401 | ₩28,353 | ₩28,374 | +0.07% | 1.4만 |
|---|
| 2025.11.12 | ₩28,414 | ₩28,414 | ₩28,361 | ₩28,381 | -0.12% | 1.1만 |
|---|
| 2025.11.11 | ₩28,387 | ₩28,428 | ₩28,381 | ₩28,421 | +0.12% | 8.8천 |
|---|
| 2025.11.10 | ₩28,347 | ₩28,374 | ₩28,340 | ₩28,367 | +0.07% | 1.2만 |
|---|
| 2025.11.07 | ₩28,361 | ₩28,374 | ₩28,347 | ₩28,354 | -0.02% | 1만 |
|---|
| 2025.11.06 | ₩28,334 | ₩28,354 | ₩28,320 | ₩28,334 | 0.00% | 3.7만 |
|---|
| 2025.11.05 | ₩28,334 | ₩28,334 | ₩28,299 | ₩28,306 | -0.10% | 2.9만 |
|---|
| 2025.11.04 | ₩28,347 | ₩28,374 | ₩28,347 | ₩28,347 | 0.00% | 3.7천 |
|---|
| 2025.11.03 | ₩28,334 | ₩28,347 | ₩28,307 | ₩28,320 | -0.05% | 1만 |
|---|
| 2025.10.31 | ₩28,307 | ₩28,361 | ₩28,307 | ₩28,347 | +0.14% | 1.2만 |
|---|
| 2025.10.30 | ₩28,260 | ₩28,401 | ₩28,260 | ₩28,314 | +0.19% | 2.6만 |
|---|
| 2025.10.29 | ₩28,374 | ₩28,374 | ₩28,327 | ₩28,327 | -0.17% | 1.2만 |
|---|
| 2025.10.28 | ₩28,361 | ₩28,374 | ₩28,334 | ₩28,354 | -0.02% | 1.4만 |
|---|
| 2025.10.27 | ₩28,316 | ₩28,347 | ₩28,316 | ₩28,340 | +0.09% | 1만 |
|---|
| 2025.10.24 | ₩28,374 | ₩28,374 | ₩28,332 | ₩28,334 | -0.14% | 3.5만 |
|---|
| 2025.10.23 | ₩28,349 | ₩28,361 | ₩28,314 | ₩28,314 | -0.12% | 2.1만 |
|---|
| 2025.10.22 | ₩28,374 | ₩28,401 | ₩28,347 | ₩28,367 | -0.02% | 3.3만 |
|---|
| 2025.10.21 | ₩28,387 | ₩28,394 | ₩28,361 | ₩28,374 | -0.05% | 10.5만 |
|---|
| 2025.10.20 | ₩28,401 | ₩28,401 | ₩28,361 | ₩28,374 | -0.09% | 1.6만 |
|---|
| 2025.10.17 | ₩28,428 | ₩28,437 | ₩28,347 | ₩28,391 | -0.13% | 3만 |
|---|
| 2025.10.16 | ₩28,387 | ₩28,441 | ₩28,374 | ₩28,408 | +0.07% | 1.8만 |
|---|
| 2025.10.15 | ₩28,347 | ₩28,383 | ₩28,252 | ₩28,340 | -0.02% | 1.7만 |
|---|
| 2025.10.14 | ₩28,454 | ₩28,454 | ₩28,361 | ₩28,374 | -0.28% | 1.4만 |
|---|
| 2025.10.13 | ₩28,340 | ₩28,367 | ₩28,267 | ₩28,367 | +0.09% | 6.1천 |
|---|
| 2025.10.10 | ₩28,342 | ₩28,347 | ₩28,307 | ₩28,327 | -0.05% | 5천 |
|---|