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 | ₩26,711 | ₩26,771 | ₩26,704 | ₩26,758 | +0.18% | 6만 |
| 2026.10.08 | ₩26,610 | ₩26,644 | ₩26,530 | ₩26,617 | +0.03% | 7.2만 |
| 2026.10.07 | ₩26,609 | ₩26,644 | ₩26,544 | ₩26,604 | -0.02% | 22.6만 |
| 2026.10.06 | ₩26,731 | ₩26,731 | ₩26,624 | ₩26,676 | -0.21% | 11.1만 |
| 2026.10.05 | ₩26,784 | ₩26,784 | ₩26,651 | ₩26,724 | -0.22% | 6.2만 |
| 2026.10.02 | ₩26,905 | ₩26,938 | ₩26,724 | ₩26,724 | -0.67% | 13만 |
| 2026.10.01 | ₩26,754 | ₩26,804 | ₩26,677 | ₩26,739 | -0.05% | 10.6만 |
| 2026.09.30 | ₩26,490 | ₩26,651 | ₩26,437 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩26,600 |
| +0.41% |
| 22.4만 |
| 2026.09.29 | ₩26,423 | ₩26,430 | ₩26,303 | ₩26,350 | -0.28% | 22.9만 |
|---|
| 2026.09.28 | ₩26,544 | ₩26,544 | ₩26,410 | ₩26,463 | -0.30% | 6.3만 |
|---|
| 2026.09.25 | ₩26,758 | ₩26,759 | ₩26,544 | ₩26,597 | -0.60% | 8.9만 |
|---|
| 2026.09.24 | ₩26,905 | ₩26,905 | ₩26,691 | ₩26,717 | -0.70% | 8.7만 |
|---|
| 2026.09.23 | ₩27,012 | ₩27,012 | ₩26,818 | ₩26,878 | -0.50% | 4.9만 |
|---|
| 2026.09.22 | ₩27,079 | ₩27,099 | ₩27,038 | ₩27,056 | -0.08% | 5.4만 |
|---|
| 2026.09.21 | ₩27,132 | ₩27,139 | ₩27,092 | ₩27,105 | -0.10% | 9.4만 |
|---|
| 2026.09.18 | ₩27,226 | ₩27,226 | ₩27,119 | ₩27,159 | -0.25% | 7.8만 |
|---|
| 2026.09.17 | ₩27,252 | ₩27,252 | ₩27,145 | ₩27,207 | -0.17% | 7.7만 |
|---|
| 2026.09.16 | ₩27,172 | ₩27,219 | ₩27,145 | ₩27,152 | -0.07% | 5.1만 |
|---|
| 2026.09.15 | ₩27,132 | ₩27,240 | ₩27,119 | ₩27,165 | +0.12% | 35.1만 |
|---|
| 2026.09.14 | ₩27,172 | ₩27,226 | ₩27,105 | ₩27,145 | -0.10% | 7.5만 |
|---|
| 2026.09.11 | ₩27,252 | ₩27,306 | ₩27,172 | ₩27,183 | -0.26% | 8.8만 |
|---|
| 2026.09.10 | ₩27,292 | ₩27,292 | ₩27,215 | ₩27,246 | -0.17% | 15.5만 |
|---|
| 2026.09.09 | ₩27,560 | ₩27,573 | ₩27,359 | ₩27,366 | -0.70% | 8.7만 |
|---|
| 2026.09.08 | ₩27,547 | ₩27,613 | ₩27,480 | ₩27,488 | -0.21% | 3.6만 |
|---|
| 2026.09.04 | ₩27,587 | ₩27,627 | ₩27,520 | ₩27,587 | 0.00% | 8.6만 |
|---|
| 2026.09.03 | ₩27,667 | ₩27,667 | ₩27,520 | ₩27,520 | -0.53% | 6.4만 |
|---|
| 2026.09.02 | ₩27,627 | ₩27,627 | ₩27,547 | ₩27,549 | -0.28% | 8만 |
|---|
| 2026.09.01 | ₩27,654 | ₩27,654 | ₩27,522 | ₩27,580 | -0.27% | 4.8만 |
|---|
| 2026.08.31 | ₩27,680 | ₩27,694 | ₩27,640 | ₩27,667 | -0.05% | 4.8만 |
|---|
| 2026.08.28 | ₩27,774 | ₩27,774 | ₩27,694 | ₩27,714 | -0.22% | 3.2만 |
|---|
| 2026.08.27 | ₩27,801 | ₩27,801 | ₩27,707 | ₩27,727 | -0.26% | 3.1만 |
|---|
| 2026.08.26 | ₩27,801 | ₩27,801 | ₩27,694 | ₩27,774 | -0.10% | 4.7만 |
|---|
| 2026.08.25 | ₩27,787 | ₩27,814 | ₩27,747 | ₩27,774 | -0.05% | 9만 |
|---|
| 2026.08.24 | ₩27,774 | ₩27,781 | ₩27,747 | ₩27,770 | -0.01% | 3.1만 |
|---|
| 2026.08.21 | ₩27,827 | ₩27,854 | ₩27,787 | ₩27,814 | -0.05% | 6.7만 |
|---|
| 2026.08.20 | ₩27,827 | ₩27,847 | ₩27,814 | ₩27,834 | +0.02% | 1.9만 |
|---|
| 2026.08.19 | ₩27,892 | ₩27,892 | ₩27,854 | ₩27,867 | -0.09% | 4.4만 |
|---|
| 2026.08.18 | ₩27,841 | ₩27,841 | ₩27,781 | ₩27,821 | -0.07% | 3만 |
|---|
| 2026.08.17 | ₩27,894 | ₩27,908 | ₩27,854 | ₩27,861 | -0.12% | 2.3만 |
|---|
| 2026.08.14 | ₩27,974 | ₩27,974 | ₩27,910 | ₩27,928 | -0.17% | 1.5만 |
|---|
| 2026.08.13 | ₩27,934 | ₩27,961 | ₩27,934 | ₩27,941 | +0.02% | 7.8만 |
|---|
| 2026.08.12 | ₩27,934 | ₩27,934 | ₩27,886 | ₩27,888 | -0.17% | 5.2만 |
|---|
| 2026.08.11 | ₩27,894 | ₩27,894 | ₩27,867 | ₩27,874 | -0.07% | 2.7만 |
|---|
| 2026.08.10 | ₩27,908 | ₩27,948 | ₩27,841 | ₩27,862 | -0.16% | 2.6만 |
|---|
| 2026.08.07 | ₩27,854 | ₩27,894 | ₩27,807 | ₩27,874 | +0.07% | 2.6만 |
|---|
| 2026.08.06 | ₩27,787 | ₩27,841 | ₩27,787 | ₩27,827 | +0.14% | 3.6만 |
|---|
| 2026.08.05 | ₩27,814 | ₩27,841 | ₩27,814 | ₩27,821 | +0.02% | 3.1만 |
|---|
| 2026.08.04 | ₩27,747 | ₩27,827 | ₩27,720 | ₩27,807 | +0.22% | 3.3만 |
|---|
| 2026.08.03 | ₩27,694 | ₩27,747 | ₩27,694 | ₩27,735 | +0.15% | 5.8만 |
|---|
| 2026.07.31 | ₩27,680 | ₩27,680 | ₩27,640 | ₩27,674 | -0.02% | 2.1만 |
|---|
| 2026.07.30 | ₩27,694 | ₩27,694 | ₩27,627 | ₩27,654 | -0.14% | 2.8만 |
|---|
| 2026.07.29 | ₩27,698 | ₩27,754 | ₩27,613 | ₩27,700 | +0.01% | 2만 |
|---|
| 2026.07.28 | ₩27,787 | ₩27,787 | ₩27,707 | ₩27,734 | -0.19% | 5.3만 |
|---|
| 2026.07.27 | ₩27,694 | ₩27,881 | ₩27,628 | ₩27,692 | -0.00% | 17.8만 |
|---|
| 2026.07.24 | ₩27,627 | ₩27,667 | ₩27,587 | ₩27,600 | -0.10% | 2.1만 |
|---|
| 2026.07.23 | ₩27,627 | ₩27,667 | ₩27,580 | ₩27,603 | -0.09% | 3.2만 |
|---|
| 2026.07.22 | ₩27,801 | ₩27,801 | ₩27,747 | ₩27,754 | -0.17% | 1.9만 |
|---|
| 2026.07.21 | ₩27,841 | ₩27,841 | ₩27,787 | ₩27,807 | -0.12% | 4.7만 |
|---|
| 2026.07.20 | ₩27,841 | ₩27,841 | ₩27,814 | ₩27,821 | -0.07% | 1.4만 |
|---|
| 2026.07.17 | ₩27,974 | ₩27,988 | ₩27,720 | ₩27,925 | -0.18% | 7.3만 |
|---|
| 2026.07.16 | ₩28,028 | ₩28,028 | ₩27,988 | ₩28,005 | -0.08% | 3.8만 |
|---|
| 2026.07.15 | ₩28,028 | ₩28,105 | ₩27,981 | ₩28,008 | -0.07% | 2.6만 |
|---|
| 2026.07.14 | ₩28,007 | ₩28,041 | ₩28,007 | ₩28,019 | +0.04% | 1.3만 |
|---|
| 2026.07.13 | ₩28,015 | ₩28,015 | ₩27,978 | ₩27,994 | -0.07% | 3.2만 |
|---|
| 2026.07.10 | ₩28,001 | ₩28,001 | ₩27,974 | ₩27,994 | -0.02% | 3.5만 |
|---|
| 2026.07.09 | ₩27,988 | ₩28,028 | ₩27,968 | ₩27,973 | -0.05% | 2.3만 |
|---|
| 2026.07.08 | ₩28,001 | ₩28,081 | ₩27,894 | ₩27,968 | -0.12% | 9.7만 |
|---|
| 2026.07.07 | ₩28,108 | ₩28,162 | ₩28,075 | ₩28,075 | -0.12% | 1.7만 |
|---|
| 2026.07.06 | ₩28,068 | ₩28,229 | ₩28,047 | ₩28,122 | +0.19% | 3.8만 |
|---|
| 2026.07.02 | ₩28,041 | ₩28,081 | ₩27,988 | ₩28,061 | +0.07% | 3.3만 |
|---|
| 2026.07.01 | ₩28,028 | ₩28,048 | ₩28,015 | ₩28,048 | +0.07% | 3.1만 |
|---|
| 2026.06.30 | ₩28,028 | ₩28,084 | ₩28,028 | ₩28,061 | +0.12% | 1.7만 |
|---|
| 2026.06.29 | ₩28,068 | ₩28,122 | ₩28,041 | ₩28,088 | +0.07% | 3.9만 |
|---|
| 2026.06.26 | ₩28,028 | ₩28,055 | ₩28,015 | ₩28,048 | +0.07% | 3만 |
|---|
| 2026.06.25 | ₩28,015 | ₩28,095 | ₩28,015 | ₩28,021 | +0.02% | 2.2만 |
|---|
| 2026.06.24 | ₩28,041 | ₩28,068 | ₩28,016 | ₩28,035 | -0.02% | 7.6만 |
|---|
| 2026.06.23 | ₩28,055 | ₩28,068 | ₩28,028 | ₩28,061 | +0.02% | 1.7만 |
|---|
| 2026.06.22 | ₩28,122 | ₩28,122 | ₩28,045 | ₩28,059 | -0.22% | 2.3만 |
|---|
| 2026.06.18 | ₩28,188 | ₩28,188 | ₩28,128 | ₩28,162 | -0.09% | 4.3만 |
|---|
| 2026.06.17 | ₩28,148 | ₩28,148 | ₩28,095 | ₩28,101 | -0.17% | 4.1만 |
|---|
| 2026.06.16 | ₩28,122 | ₩28,162 | ₩28,095 | ₩28,114 | -0.03% | 3.7만 |
|---|
| 2026.06.15 | ₩28,148 | ₩28,148 | ₩28,095 | ₩28,108 | -0.14% | 10만 |
|---|
| 2026.06.12 | ₩28,081 | ₩28,095 | ₩28,068 | ₩28,081 | 0.00% | 2.1만 |
|---|
| 2026.06.11 | ₩28,068 | ₩28,128 | ₩28,068 | ₩28,124 | +0.20% | 2.3만 |
|---|
| 2026.06.10 | ₩28,081 | ₩28,120 | ₩28,028 | ₩28,048 | -0.12% | 4.1만 |
|---|
| 2026.06.09 | ₩28,148 | ₩28,168 | ₩28,068 | ₩28,101 | -0.17% | 8.1만 |
|---|
| 2026.06.08 | ₩28,122 | ₩28,135 | ₩28,056 | ₩28,108 | -0.05% | 6.1만 |
|---|
| 2026.06.05 | ₩28,068 | ₩28,134 | ₩28,068 | ₩28,122 | +0.19% | 1.7만 |
|---|
| 2026.06.04 | ₩28,135 | ₩28,162 | ₩28,108 | ₩28,146 | +0.04% | 2만 |
|---|
| 2026.06.03 | ₩28,081 | ₩28,148 | ₩28,057 | ₩28,115 | +0.12% | 1.9만 |
|---|
| 2026.06.02 | ₩28,055 | ₩28,122 | ₩28,041 | ₩28,105 | +0.18% | 1.9만 |
|---|
| 2026.06.01 | ₩27,934 | ₩28,061 | ₩27,934 | ₩28,048 | +0.41% | 4.5만 |
|---|
| 2026.05.29 | ₩28,001 | ₩28,061 | ₩27,988 | ₩28,041 | +0.14% | 2.3만 |
|---|
| 2026.05.28 | ₩27,908 | ₩28,008 | ₩27,908 | ₩27,996 | +0.32% | 6.8만 |
|---|
| 2026.05.27 | ₩27,881 | ₩27,974 | ₩27,874 | ₩27,904 | +0.08% | 8.2만 |
|---|
| 2026.05.26 | ₩27,921 | ₩27,921 | ₩27,854 | ₩27,874 | -0.17% | 8.3만 |
|---|
| 2026.05.22 | ₩27,827 | ₩27,881 | ₩27,807 | ₩27,809 | -0.07% | 2.2만 |
|---|
| 2026.05.21 | ₩27,807 | ₩27,921 | ₩27,801 | ₩27,807 | 0.00% | 6.7만 |
|---|
| 2026.05.20 | ₩27,854 | ₩27,894 | ₩27,801 | ₩27,827 | -0.10% | 5.3만 |
|---|
| 2026.05.19 | ₩27,834 | ₩27,853 | ₩27,747 | ₩27,794 | -0.14% | 2.9만 |
|---|
| 2026.05.18 | ₩27,881 | ₩27,881 | ₩27,841 | ₩27,861 | -0.07% | 3만 |
|---|
| 2026.05.15 | ₩27,954 | ₩27,964 | ₩27,914 | ₩27,928 | -0.10% | 1.9만 |
|---|
| 2026.05.14 | ₩28,108 | ₩28,108 | ₩28,041 | ₩28,048 | -0.21% | 3.9만 |
|---|
| 2026.05.13 | ₩28,081 | ₩28,081 | ₩28,001 | ₩28,035 | -0.17% | 2.8만 |
|---|
| 2026.05.12 | ₩28,095 | ₩28,122 | ₩28,081 | ₩28,088 | -0.02% | 4.3만 |
|---|
| 2026.05.11 | ₩28,135 | ₩28,171 | ₩28,108 | ₩28,142 | +0.02% | 1.5만 |
|---|
| 2026.05.08 | ₩28,202 | ₩28,202 | ₩28,122 | ₩28,142 | -0.21% | 3.8만 |
|---|
| 2026.05.07 | ₩28,162 | ₩28,162 | ₩28,028 | ₩28,115 | -0.17% | 4.2만 |
|---|
| 2026.05.06 | ₩28,162 | ₩28,162 | ₩28,108 | ₩28,115 | -0.17% | 1.4만 |
|---|
| 2026.05.05 | ₩28,115 | ₩28,115 | ₩28,055 | ₩28,055 | -0.21% | 3만 |
|---|
| 2026.05.04 | ₩28,115 | ₩28,115 | ₩28,027 | ₩28,075 | -0.14% | 2.6만 |
|---|
| 2026.05.01 | ₩28,108 | ₩28,108 | ₩28,061 | ₩28,087 | -0.08% | 4.1만 |
|---|
| 2026.04.30 | ₩28,122 | ₩28,134 | ₩28,068 | ₩28,114 | -0.03% | 1.6만 |
|---|
| 2026.04.29 | ₩28,068 | ₩28,135 | ₩28,041 | ₩28,095 | +0.10% | 8.2만 |
|---|
| 2026.04.28 | ₩28,122 | ₩28,122 | ₩28,081 | ₩28,101 | -0.07% | 3.9만 |
|---|
| 2026.04.27 | ₩28,162 | ₩28,162 | ₩28,148 | ₩28,154 | -0.03% | 1.2만 |
|---|
| 2026.04.24 | ₩28,162 | ₩28,175 | ₩28,122 | ₩28,130 | -0.11% | 1.1만 |
|---|
| 2026.04.23 | ₩28,122 | ₩28,162 | ₩28,108 | ₩28,128 | +0.02% | 2.2만 |
|---|
| 2026.04.22 | ₩28,162 | ₩28,162 | ₩28,122 | ₩28,128 | -0.12% | 2.4만 |
|---|
| 2026.04.21 | ₩28,108 | ₩28,155 | ₩28,095 | ₩28,135 | +0.10% | 8.8만 |
|---|
| 2026.04.20 | ₩28,142 | ₩28,188 | ₩28,122 | ₩28,155 | +0.05% | 7.7만 |
|---|
| 2026.04.17 | ₩28,202 | ₩28,229 | ₩28,182 | ₩28,208 | +0.02% | 3.1만 |
|---|
| 2026.04.16 | ₩28,122 | ₩28,188 | ₩28,108 | ₩28,130 | +0.03% | 1.8만 |
|---|
| 2026.04.15 | ₩28,108 | ₩28,202 | ₩28,108 | ₩28,130 | +0.08% | 1.4만 |
|---|
| 2026.04.14 | ₩28,148 | ₩28,215 | ₩28,108 | ₩28,155 | +0.02% | 2.9만 |
|---|
| 2026.04.13 | ₩28,122 | ₩28,162 | ₩28,112 | ₩28,155 | +0.12% | 1.7만 |
|---|
| 2026.04.10 | ₩28,135 | ₩28,135 | ₩28,122 | ₩28,128 | -0.02% | 1.8만 |
|---|
| 2026.04.09 | ₩28,095 | ₩28,108 | ₩28,081 | ₩28,089 | -0.02% | 4.5만 |
|---|
| 2026.04.08 | ₩28,135 | ₩28,162 | ₩28,095 | ₩28,101 | -0.12% | 5천 |
|---|
| 2026.04.07 | ₩27,988 | ₩28,068 | ₩27,961 | ₩28,035 | +0.17% | 4.5만 |
|---|
| 2026.04.06 | ₩28,015 | ₩28,041 | ₩27,948 | ₩27,994 | -0.07% | 7.2만 |
|---|
| 2026.04.02 | ₩27,948 | ₩28,028 | ₩27,948 | ₩27,968 | +0.07% | 8.4만 |
|---|
| 2026.04.01 | ₩27,988 | ₩28,001 | ₩27,954 | ₩28,001 | +0.05% | 5.2만 |
|---|
| 2026.03.31 | ₩27,894 | ₩27,974 | ₩27,894 | ₩27,921 | +0.10% | 3.4만 |
|---|
| 2026.03.30 | ₩27,914 | ₩27,914 | ₩27,814 | ₩27,859 | -0.20% | 8.7만 |
|---|
| 2026.03.27 | ₩27,854 | ₩27,854 | ₩27,787 | ₩27,802 | -0.19% | 3.7만 |
|---|
| 2026.03.26 | ₩27,867 | ₩27,905 | ₩27,827 | ₩27,835 | -0.12% | 1.3만 |
|---|
| 2026.03.25 | ₩27,906 | ₩27,916 | ₩27,881 | ₩27,909 | +0.01% | 2.2만 |
|---|
| 2026.03.24 | ₩28,001 | ₩28,001 | ₩27,853 | ₩27,854 | -0.53% | 9.2천 |
|---|
| 2026.03.23 | ₩28,015 | ₩28,041 | ₩28,001 | ₩28,008 | -0.02% | 2.7만 |
|---|
| 2026.03.20 | ₩28,148 | ₩28,176 | ₩28,025 | ₩28,025 | -0.44% | 2.1만 |
|---|
| 2026.03.19 | ₩28,229 | ₩28,242 | ₩28,175 | ₩28,208 | -0.07% | 2.3만 |
|---|
| 2026.03.18 | ₩28,295 | ₩28,295 | ₩28,242 | ₩28,242 | -0.19% | 1.1만 |
|---|
| 2026.03.17 | ₩28,322 | ₩28,322 | ₩28,282 | ₩28,299 | -0.08% | 1.9만 |
|---|
| 2026.03.16 | ₩28,282 | ₩28,335 | ₩28,255 | ₩28,289 | +0.02% | 1.8만 |
|---|
| 2026.03.13 | ₩28,229 | ₩28,282 | ₩28,229 | ₩28,262 | +0.12% | 3.8만 |
|---|
| 2026.03.12 | ₩28,322 | ₩28,322 | ₩28,215 | ₩28,222 | -0.35% | 3.8만 |
|---|
| 2026.03.11 | ₩28,360 | ₩28,362 | ₩28,309 | ₩28,342 | -0.06% | 1.5만 |
|---|
| 2026.03.10 | ₩28,416 | ₩28,429 | ₩28,389 | ₩28,396 | -0.07% | 1.3만 |
|---|
| 2026.03.09 | ₩28,376 | ₩28,442 | ₩28,335 | ₩28,418 | +0.15% | 1.7만 |
|---|
| 2026.03.06 | ₩28,416 | ₩28,468 | ₩28,376 | ₩28,424 | +0.03% | 3.2만 |
|---|
| 2026.03.05 | ₩28,416 | ₩28,469 | ₩28,416 | ₩28,446 | +0.11% | 3.1만 |
|---|
| 2026.03.04 | ₩28,456 | ₩28,496 | ₩28,426 | ₩28,465 | +0.03% | 4.1만 |
|---|
| 2026.03.03 | ₩28,523 | ₩28,523 | ₩28,456 | ₩28,489 | -0.12% | 4.4만 |
|---|
| 2026.03.02 | ₩28,616 | ₩28,630 | ₩28,563 | ₩28,623 | +0.02% | 4만 |
|---|
| 2026.02.27 | ₩28,683 | ₩28,710 | ₩28,643 | ₩28,670 | -0.05% | 5.9만 |
|---|
| 2026.02.26 | ₩28,630 | ₩28,656 | ₩28,630 | ₩28,650 | +0.07% | 1.7만 |
|---|
| 2026.02.25 | ₩28,616 | ₩28,630 | ₩28,576 | ₩28,607 | -0.03% | 2.8만 |
|---|
| 2026.02.24 | ₩28,563 | ₩28,603 | ₩28,549 | ₩28,583 | +0.07% | 5만 |
|---|
| 2026.02.23 | ₩28,616 | ₩28,630 | ₩28,590 | ₩28,598 | -0.07% | 4만 |
|---|
| 2026.02.20 | ₩28,656 | ₩28,683 | ₩28,656 | ₩28,671 | +0.05% | 6.7만 |
|---|
| 2026.02.19 | ₩28,670 | ₩28,683 | ₩28,643 | ₩28,670 | 0.00% | 2.8만 |
|---|
| 2026.02.18 | ₩28,656 | ₩28,683 | ₩28,643 | ₩28,670 | +0.05% | 2.8만 |
|---|
| 2026.02.17 | ₩28,790 | ₩28,790 | ₩28,670 | ₩28,680 | -0.38% | 8.7만 |
|---|
| 2026.02.13 | ₩28,697 | ₩28,697 | ₩28,643 | ₩28,663 | -0.12% | 4.3만 |
|---|
| 2026.02.12 | ₩28,590 | ₩28,683 | ₩28,590 | ₩28,638 | +0.17% | 6.7만 |
|---|
| 2026.02.11 | ₩28,603 | ₩28,615 | ₩28,563 | ₩28,583 | -0.07% | 4.4만 |
|---|
| 2026.02.10 | ₩28,603 | ₩28,630 | ₩28,576 | ₩28,596 | -0.02% | 3.6만 |
|---|
| 2026.02.09 | ₩28,563 | ₩28,576 | ₩28,523 | ₩28,549 | -0.05% | 11.6만 |
|---|
| 2026.02.06 | ₩28,584 | ₩28,590 | ₩28,536 | ₩28,563 | -0.07% | 12.9만 |
|---|
| 2026.02.05 | ₩28,536 | ₩28,576 | ₩28,536 | ₩28,551 | +0.05% | 5.8만 |
|---|
| 2026.02.04 | ₩28,509 | ₩28,523 | ₩28,434 | ₩28,503 | -0.02% | 3만 |
|---|
| 2026.02.03 | ₩28,509 | ₩28,509 | ₩28,442 | ₩28,487 | -0.08% | 6.4만 |
|---|
| 2026.02.02 | ₩28,483 | ₩28,496 | ₩28,362 | ₩28,449 | -0.12% | 13.2만 |
|---|
| 2026.01.30 | ₩28,416 | ₩28,489 | ₩28,416 | ₩28,489 | +0.26% | 7.7만 |
|---|
| 2026.01.29 | ₩28,416 | ₩28,523 | ₩28,416 | ₩28,449 | +0.12% | 1.7만 |
|---|
| 2026.01.28 | ₩28,402 | ₩28,456 | ₩28,376 | ₩28,449 | +0.16% | 4.1만 |
|---|
| 2026.01.27 | ₩28,402 | ₩28,456 | ₩28,397 | ₩28,422 | +0.07% | 25만 |
|---|
| 2026.01.26 | ₩28,389 | ₩28,416 | ₩28,389 | ₩28,409 | +0.07% | 12.3만 |
|---|
| 2026.01.23 | ₩28,389 | ₩28,402 | ₩28,376 | ₩28,402 | +0.05% | 4.4만 |
|---|
| 2026.01.22 | ₩28,376 | ₩28,376 | ₩28,322 | ₩28,369 | -0.02% | 3.2만 |
|---|
| 2026.01.21 | ₩28,311 | ₩28,389 | ₩28,282 | ₩28,357 | +0.16% | 5.9만 |
|---|
| 2026.01.20 | ₩28,295 | ₩28,376 | ₩28,295 | ₩28,345 | +0.17% | 5만 |
|---|
| 2026.01.16 | ₩28,416 | ₩28,483 | ₩28,409 | ₩28,449 | +0.12% | 11.2만 |
|---|
| 2026.01.15 | ₩28,429 | ₩28,429 | ₩28,389 | ₩28,396 | -0.12% | 1.4만 |
|---|
| 2026.01.14 | ₩28,416 | ₩28,416 | ₩28,376 | ₩28,416 | 0.00% | 4.6만 |
|---|
| 2026.01.13 | ₩28,389 | ₩28,402 | ₩28,362 | ₩28,382 | -0.02% | 2.1만 |
|---|
| 2026.01.12 | ₩28,389 | ₩28,402 | ₩28,356 | ₩28,382 | -0.02% | 5.1만 |
|---|
| 2026.01.09 | ₩28,402 | ₩28,429 | ₩28,376 | ₩28,382 | -0.07% | 4.6만 |
|---|
| 2026.01.08 | ₩28,389 | ₩28,402 | ₩28,362 | ₩28,376 | -0.05% | 6.1만 |
|---|
| 2026.01.07 | ₩28,362 | ₩28,402 | ₩28,349 | ₩28,396 | +0.12% | 3만 |
|---|
| 2026.01.06 | ₩28,309 | ₩28,335 | ₩28,295 | ₩28,315 | +0.02% | 5.3만 |
|---|
| 2026.01.05 | ₩28,309 | ₩28,322 | ₩28,282 | ₩28,289 | -0.07% | 2.8만 |
|---|
| 2026.01.02 | ₩28,282 | ₩28,309 | ₩28,269 | ₩28,277 | -0.02% | 2.9만 |
|---|
| 2025.12.31 | ₩28,269 | ₩28,295 | ₩28,242 | ₩28,262 | -0.02% | 2.4만 |
|---|
| 2025.12.30 | ₩28,269 | ₩28,282 | ₩28,242 | ₩28,262 | -0.02% | 2.7만 |
|---|
| 2025.12.29 | ₩28,255 | ₩28,282 | ₩28,229 | ₩28,262 | +0.02% | 6만 |
|---|
| 2025.12.26 | ₩28,269 | ₩28,269 | ₩28,215 | ₩28,222 | -0.17% | 11.1만 |
|---|
| 2025.12.24 | ₩28,269 | ₩28,269 | ₩28,215 | ₩28,235 | -0.12% | 4만 |
|---|
| 2025.12.23 | ₩28,229 | ₩28,242 | ₩28,055 | ₩28,208 | -0.07% | 8.3만 |
|---|
| 2025.12.22 | ₩28,242 | ₩28,262 | ₩28,215 | ₩28,235 | -0.02% | 13.3만 |
|---|
| 2025.12.19 | ₩28,282 | ₩28,335 | ₩28,282 | ₩28,318 | +0.13% | 9.1만 |
|---|
| 2025.12.18 | ₩28,302 | ₩28,362 | ₩28,302 | ₩28,349 | +0.17% | 11.8만 |
|---|
| 2025.12.17 | ₩28,282 | ₩28,309 | ₩28,242 | ₩28,275 | -0.02% | 10.4만 |
|---|
| 2025.12.16 | ₩28,282 | ₩28,295 | ₩28,254 | ₩28,275 | -0.02% | 4.2만 |
|---|
| 2025.12.15 | ₩28,295 | ₩28,295 | ₩28,202 | ₩28,262 | -0.12% | 1.6만 |
|---|
| 2025.12.12 | ₩28,255 | ₩28,269 | ₩28,242 | ₩28,255 | 0.00% | 2.5만 |
|---|
| 2025.12.11 | ₩28,295 | ₩28,309 | ₩28,257 | ₩28,275 | -0.07% | 4.7만 |
|---|
| 2025.12.10 | ₩28,215 | ₩28,282 | ₩28,215 | ₩28,255 | +0.14% | 1.8만 |
|---|
| 2025.12.09 | ₩28,229 | ₩28,282 | ₩28,229 | ₩28,242 | +0.05% | 3.2만 |
|---|
| 2025.12.08 | ₩28,262 | ₩28,262 | ₩28,202 | ₩28,235 | -0.09% | 9.6만 |
|---|
| 2025.12.05 | ₩28,222 | ₩28,282 | ₩28,199 | ₩28,235 | +0.05% | 14.6만 |
|---|
| 2025.12.04 | ₩28,242 | ₩28,255 | ₩28,202 | ₩28,235 | -0.02% | 1.2만 |
|---|
| 2025.12.03 | ₩28,242 | ₩28,269 | ₩28,229 | ₩28,249 | +0.02% | 2.6만 |
|---|
| 2025.12.02 | ₩28,229 | ₩28,229 | ₩28,108 | ₩28,182 | -0.17% | 3.5만 |
|---|
| 2025.12.01 | ₩28,215 | ₩28,229 | ₩28,202 | ₩28,208 | -0.02% | 10.8만 |
|---|
| 2025.11.28 | ₩28,269 | ₩28,282 | ₩28,242 | ₩28,269 | 0.00% | 1.3만 |
|---|
| 2025.11.26 | ₩28,242 | ₩28,282 | ₩28,242 | ₩28,262 | +0.07% | 7.2천 |
|---|
| 2025.11.25 | ₩28,242 | ₩28,309 | ₩28,222 | ₩28,242 | 0.00% | 5.1만 |
|---|
| 2025.11.24 | ₩28,202 | ₩28,242 | ₩28,202 | ₩28,222 | +0.07% | 1.4만 |
|---|
| 2025.11.21 | ₩28,269 | ₩28,295 | ₩28,269 | ₩28,275 | +0.02% | 1.7만 |
|---|
| 2025.11.20 | ₩28,255 | ₩28,282 | ₩28,242 | ₩28,262 | +0.02% | 13만 |
|---|
| 2025.11.19 | ₩28,295 | ₩28,295 | ₩28,235 | ₩28,235 | -0.21% | 2.9천 |
|---|
| 2025.11.18 | ₩28,275 | ₩28,295 | ₩28,215 | ₩28,289 | +0.05% | 3.4만 |
|---|
| 2025.11.17 | ₩28,257 | ₩28,295 | ₩28,255 | ₩28,262 | +0.02% | 1.8만 |
|---|
| 2025.11.14 | ₩28,295 | ₩28,362 | ₩28,245 | ₩28,249 | -0.17% | 1.6만 |
|---|
| 2025.11.13 | ₩28,262 | ₩28,309 | ₩28,261 | ₩28,282 | +0.07% | 1.4만 |
|---|
| 2025.11.12 | ₩28,322 | ₩28,322 | ₩28,269 | ₩28,289 | -0.12% | 1.1만 |
|---|
| 2025.11.11 | ₩28,295 | ₩28,335 | ₩28,289 | ₩28,329 | +0.12% | 8.8천 |
|---|
| 2025.11.10 | ₩28,255 | ₩28,282 | ₩28,249 | ₩28,275 | +0.07% | 1.2만 |
|---|
| 2025.11.07 | ₩28,269 | ₩28,282 | ₩28,255 | ₩28,262 | -0.02% | 1만 |
|---|
| 2025.11.06 | ₩28,242 | ₩28,262 | ₩28,229 | ₩28,242 | 0.00% | 3.7만 |
|---|
| 2025.11.05 | ₩28,242 | ₩28,242 | ₩28,207 | ₩28,214 | -0.10% | 2.9만 |
|---|
| 2025.11.04 | ₩28,255 | ₩28,282 | ₩28,255 | ₩28,255 | 0.00% | 3.7천 |
|---|
| 2025.11.03 | ₩28,242 | ₩28,255 | ₩28,215 | ₩28,229 | -0.05% | 1만 |
|---|
| 2025.10.31 | ₩28,215 | ₩28,269 | ₩28,215 | ₩28,255 | +0.14% | 1.2만 |
|---|
| 2025.10.30 | ₩28,168 | ₩28,309 | ₩28,168 | ₩28,222 | +0.19% | 2.6만 |
|---|
| 2025.10.29 | ₩28,282 | ₩28,282 | ₩28,235 | ₩28,235 | -0.17% | 1.2만 |
|---|
| 2025.10.28 | ₩28,269 | ₩28,282 | ₩28,242 | ₩28,262 | -0.02% | 1.4만 |
|---|
| 2025.10.27 | ₩28,224 | ₩28,255 | ₩28,224 | ₩28,249 | +0.09% | 1만 |
|---|
| 2025.10.24 | ₩28,282 | ₩28,282 | ₩28,241 | ₩28,242 | -0.14% | 3.5만 |
|---|
| 2025.10.23 | ₩28,257 | ₩28,269 | ₩28,222 | ₩28,222 | -0.12% | 2.1만 |
|---|
| 2025.10.22 | ₩28,282 | ₩28,309 | ₩28,255 | ₩28,275 | -0.02% | 3.3만 |
|---|
| 2025.10.21 | ₩28,295 | ₩28,302 | ₩28,269 | ₩28,282 | -0.05% | 10.5만 |
|---|
| 2025.10.20 | ₩28,309 | ₩28,309 | ₩28,269 | ₩28,282 | -0.09% | 1.6만 |
|---|
| 2025.10.17 | ₩28,335 | ₩28,345 | ₩28,255 | ₩28,299 | -0.13% | 3만 |
|---|
| 2025.10.16 | ₩28,295 | ₩28,349 | ₩28,282 | ₩28,315 | +0.07% | 1.8만 |
|---|
| 2025.10.15 | ₩28,255 | ₩28,291 | ₩28,160 | ₩28,249 | -0.02% | 1.7만 |
|---|
| 2025.10.14 | ₩28,362 | ₩28,362 | ₩28,269 | ₩28,282 | -0.28% | 1.4만 |
|---|
| 2025.10.13 | ₩28,249 | ₩28,275 | ₩28,175 | ₩28,275 | +0.09% | 6.1천 |
|---|
| 2025.10.10 | ₩28,250 | ₩28,255 | ₩28,215 | ₩28,235 | -0.05% | 5천 |
|---|