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 | ₩26,698 | ₩26,758 | ₩26,692 | ₩26,745 | +0.18% | 6만 |
| 2026.10.08 | ₩26,598 | ₩26,631 | ₩26,518 | ₩26,605 | +0.03% | 7.2만 |
| 2026.10.07 | ₩26,597 | ₩26,631 | ₩26,531 | ₩26,591 | -0.02% | 22.6만 |
| 2026.10.06 | ₩26,718 | ₩26,718 | ₩26,611 | ₩26,663 | -0.21% | 11.1만 |
| 2026.10.05 | ₩26,772 | ₩26,772 | ₩26,638 | ₩26,712 | -0.22% | 6.2만 |
| 2026.10.02 | ₩26,892 | ₩26,925 | ₩26,712 | ₩26,712 | -0.67% | 13만 |
| 2026.10.01 | ₩26,741 | ₩26,792 | ₩26,665 | ₩26,726 | -0.05% | 10.6만 |
| 2026.09.30 | ₩26,478 | ₩26,638 | ₩26,424 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩26,587 |
| +0.41% |
| 22.4만 |
| 2026.09.29 | ₩26,411 | ₩26,418 | ₩26,291 | ₩26,337 | -0.28% | 22.9만 |
|---|
| 2026.09.28 | ₩26,531 | ₩26,531 | ₩26,397 | ₩26,451 | -0.30% | 6.3만 |
|---|
| 2026.09.25 | ₩26,745 | ₩26,746 | ₩26,531 | ₩26,585 | -0.60% | 8.9만 |
|---|
| 2026.09.24 | ₩26,892 | ₩26,892 | ₩26,678 | ₩26,705 | -0.70% | 8.7만 |
|---|
| 2026.09.23 | ₩26,999 | ₩26,999 | ₩26,805 | ₩26,865 | -0.50% | 4.9만 |
|---|
| 2026.09.22 | ₩27,066 | ₩27,086 | ₩27,026 | ₩27,043 | -0.08% | 5.4만 |
|---|
| 2026.09.21 | ₩27,119 | ₩27,126 | ₩27,079 | ₩27,092 | -0.10% | 9.4만 |
|---|
| 2026.09.18 | ₩27,213 | ₩27,213 | ₩27,106 | ₩27,146 | -0.25% | 7.8만 |
|---|
| 2026.09.17 | ₩27,239 | ₩27,239 | ₩27,133 | ₩27,194 | -0.17% | 7.7만 |
|---|
| 2026.09.16 | ₩27,159 | ₩27,206 | ₩27,133 | ₩27,139 | -0.07% | 5.1만 |
|---|
| 2026.09.15 | ₩27,119 | ₩27,227 | ₩27,106 | ₩27,153 | +0.12% | 35.1만 |
|---|
| 2026.09.14 | ₩27,159 | ₩27,213 | ₩27,092 | ₩27,133 | -0.10% | 7.5만 |
|---|
| 2026.09.11 | ₩27,239 | ₩27,293 | ₩27,159 | ₩27,170 | -0.26% | 8.8만 |
|---|
| 2026.09.10 | ₩27,280 | ₩27,280 | ₩27,202 | ₩27,233 | -0.17% | 15.5만 |
|---|
| 2026.09.09 | ₩27,547 | ₩27,560 | ₩27,346 | ₩27,353 | -0.70% | 8.7만 |
|---|
| 2026.09.08 | ₩27,534 | ₩27,600 | ₩27,467 | ₩27,475 | -0.21% | 3.6만 |
|---|
| 2026.09.04 | ₩27,574 | ₩27,614 | ₩27,507 | ₩27,574 | 0.00% | 8.6만 |
|---|
| 2026.09.03 | ₩27,654 | ₩27,654 | ₩27,507 | ₩27,507 | -0.53% | 6.4만 |
|---|
| 2026.09.02 | ₩27,614 | ₩27,614 | ₩27,534 | ₩27,536 | -0.28% | 8만 |
|---|
| 2026.09.01 | ₩27,640 | ₩27,640 | ₩27,509 | ₩27,567 | -0.27% | 4.8만 |
|---|
| 2026.08.31 | ₩27,667 | ₩27,681 | ₩27,627 | ₩27,654 | -0.05% | 4.8만 |
|---|
| 2026.08.28 | ₩27,761 | ₩27,761 | ₩27,681 | ₩27,701 | -0.22% | 3.2만 |
|---|
| 2026.08.27 | ₩27,787 | ₩27,787 | ₩27,694 | ₩27,714 | -0.26% | 3.1만 |
|---|
| 2026.08.26 | ₩27,787 | ₩27,787 | ₩27,681 | ₩27,761 | -0.10% | 4.7만 |
|---|
| 2026.08.25 | ₩27,774 | ₩27,801 | ₩27,734 | ₩27,761 | -0.05% | 9만 |
|---|
| 2026.08.24 | ₩27,761 | ₩27,767 | ₩27,734 | ₩27,757 | -0.01% | 3.1만 |
|---|
| 2026.08.21 | ₩27,814 | ₩27,841 | ₩27,774 | ₩27,801 | -0.05% | 6.7만 |
|---|
| 2026.08.20 | ₩27,814 | ₩27,834 | ₩27,801 | ₩27,821 | +0.02% | 1.9만 |
|---|
| 2026.08.19 | ₩27,878 | ₩27,878 | ₩27,841 | ₩27,854 | -0.09% | 4.4만 |
|---|
| 2026.08.18 | ₩27,828 | ₩27,828 | ₩27,767 | ₩27,808 | -0.07% | 3만 |
|---|
| 2026.08.17 | ₩27,881 | ₩27,894 | ₩27,841 | ₩27,848 | -0.12% | 2.3만 |
|---|
| 2026.08.14 | ₩27,961 | ₩27,961 | ₩27,897 | ₩27,914 | -0.17% | 1.5만 |
|---|
| 2026.08.13 | ₩27,921 | ₩27,948 | ₩27,921 | ₩27,928 | +0.02% | 7.8만 |
|---|
| 2026.08.12 | ₩27,921 | ₩27,921 | ₩27,873 | ₩27,874 | -0.17% | 5.2만 |
|---|
| 2026.08.11 | ₩27,881 | ₩27,881 | ₩27,854 | ₩27,861 | -0.07% | 2.7만 |
|---|
| 2026.08.10 | ₩27,894 | ₩27,935 | ₩27,828 | ₩27,849 | -0.16% | 2.6만 |
|---|
| 2026.08.07 | ₩27,841 | ₩27,881 | ₩27,794 | ₩27,861 | +0.07% | 2.6만 |
|---|
| 2026.08.06 | ₩27,774 | ₩27,828 | ₩27,774 | ₩27,814 | +0.14% | 3.6만 |
|---|
| 2026.08.05 | ₩27,801 | ₩27,828 | ₩27,801 | ₩27,808 | +0.02% | 3.1만 |
|---|
| 2026.08.04 | ₩27,734 | ₩27,814 | ₩27,707 | ₩27,794 | +0.22% | 3.3만 |
|---|
| 2026.08.03 | ₩27,681 | ₩27,734 | ₩27,681 | ₩27,722 | +0.15% | 5.8만 |
|---|
| 2026.07.31 | ₩27,667 | ₩27,667 | ₩27,627 | ₩27,661 | -0.02% | 2.1만 |
|---|
| 2026.07.30 | ₩27,681 | ₩27,681 | ₩27,614 | ₩27,640 | -0.14% | 2.8만 |
|---|
| 2026.07.29 | ₩27,685 | ₩27,741 | ₩27,600 | ₩27,687 | +0.01% | 2만 |
|---|
| 2026.07.28 | ₩27,774 | ₩27,774 | ₩27,694 | ₩27,721 | -0.19% | 5.3만 |
|---|
| 2026.07.27 | ₩27,681 | ₩27,868 | ₩27,615 | ₩27,679 | -0.00% | 17.8만 |
|---|
| 2026.07.24 | ₩27,614 | ₩27,654 | ₩27,574 | ₩27,587 | -0.10% | 2.1만 |
|---|
| 2026.07.23 | ₩27,614 | ₩27,654 | ₩27,567 | ₩27,590 | -0.09% | 3.2만 |
|---|
| 2026.07.22 | ₩27,787 | ₩27,787 | ₩27,734 | ₩27,741 | -0.17% | 1.9만 |
|---|
| 2026.07.21 | ₩27,828 | ₩27,828 | ₩27,774 | ₩27,794 | -0.12% | 4.7만 |
|---|
| 2026.07.20 | ₩27,828 | ₩27,828 | ₩27,801 | ₩27,808 | -0.07% | 1.4만 |
|---|
| 2026.07.17 | ₩27,961 | ₩27,975 | ₩27,707 | ₩27,912 | -0.18% | 7.3만 |
|---|
| 2026.07.16 | ₩28,015 | ₩28,015 | ₩27,975 | ₩27,992 | -0.08% | 3.8만 |
|---|
| 2026.07.15 | ₩28,015 | ₩28,092 | ₩27,968 | ₩27,995 | -0.07% | 2.6만 |
|---|
| 2026.07.14 | ₩27,993 | ₩28,028 | ₩27,993 | ₩28,005 | +0.04% | 1.3만 |
|---|
| 2026.07.13 | ₩28,001 | ₩28,001 | ₩27,965 | ₩27,981 | -0.07% | 3.2만 |
|---|
| 2026.07.10 | ₩27,988 | ₩27,988 | ₩27,961 | ₩27,981 | -0.02% | 3.5만 |
|---|
| 2026.07.09 | ₩27,975 | ₩28,015 | ₩27,955 | ₩27,960 | -0.05% | 2.3만 |
|---|
| 2026.07.08 | ₩27,988 | ₩28,068 | ₩27,881 | ₩27,955 | -0.12% | 9.7만 |
|---|
| 2026.07.07 | ₩28,095 | ₩28,148 | ₩28,061 | ₩28,061 | -0.12% | 1.7만 |
|---|
| 2026.07.06 | ₩28,055 | ₩28,215 | ₩28,033 | ₩28,108 | +0.19% | 3.8만 |
|---|
| 2026.07.02 | ₩28,028 | ₩28,068 | ₩27,975 | ₩28,048 | +0.07% | 3.3만 |
|---|
| 2026.07.01 | ₩28,015 | ₩28,035 | ₩28,001 | ₩28,035 | +0.07% | 3.1만 |
|---|
| 2026.06.30 | ₩28,015 | ₩28,071 | ₩28,015 | ₩28,048 | +0.12% | 1.7만 |
|---|
| 2026.06.29 | ₩28,055 | ₩28,108 | ₩28,028 | ₩28,075 | +0.07% | 3.9만 |
|---|
| 2026.06.26 | ₩28,015 | ₩28,041 | ₩28,001 | ₩28,035 | +0.07% | 3만 |
|---|
| 2026.06.25 | ₩28,001 | ₩28,082 | ₩28,001 | ₩28,008 | +0.02% | 2.2만 |
|---|
| 2026.06.24 | ₩28,028 | ₩28,055 | ₩28,003 | ₩28,021 | -0.02% | 7.6만 |
|---|
| 2026.06.23 | ₩28,041 | ₩28,055 | ₩28,015 | ₩28,048 | +0.02% | 1.7만 |
|---|
| 2026.06.22 | ₩28,108 | ₩28,108 | ₩28,032 | ₩28,045 | -0.22% | 2.3만 |
|---|
| 2026.06.18 | ₩28,175 | ₩28,175 | ₩28,115 | ₩28,148 | -0.09% | 4.3만 |
|---|
| 2026.06.17 | ₩28,135 | ₩28,135 | ₩28,082 | ₩28,088 | -0.17% | 4.1만 |
|---|
| 2026.06.16 | ₩28,108 | ₩28,148 | ₩28,082 | ₩28,100 | -0.03% | 3.7만 |
|---|
| 2026.06.15 | ₩28,135 | ₩28,135 | ₩28,082 | ₩28,095 | -0.14% | 10만 |
|---|
| 2026.06.12 | ₩28,068 | ₩28,082 | ₩28,055 | ₩28,068 | 0.00% | 2.1만 |
|---|
| 2026.06.11 | ₩28,055 | ₩28,115 | ₩28,055 | ₩28,111 | +0.20% | 2.3만 |
|---|
| 2026.06.10 | ₩28,068 | ₩28,107 | ₩28,015 | ₩28,035 | -0.12% | 4.1만 |
|---|
| 2026.06.09 | ₩28,135 | ₩28,155 | ₩28,055 | ₩28,088 | -0.17% | 8.1만 |
|---|
| 2026.06.08 | ₩28,108 | ₩28,122 | ₩28,043 | ₩28,095 | -0.05% | 6.1만 |
|---|
| 2026.06.05 | ₩28,055 | ₩28,120 | ₩28,055 | ₩28,108 | +0.19% | 1.7만 |
|---|
| 2026.06.04 | ₩28,122 | ₩28,148 | ₩28,095 | ₩28,132 | +0.04% | 2만 |
|---|
| 2026.06.03 | ₩28,068 | ₩28,135 | ₩28,044 | ₩28,102 | +0.12% | 1.9만 |
|---|
| 2026.06.02 | ₩28,041 | ₩28,108 | ₩28,028 | ₩28,092 | +0.18% | 1.9만 |
|---|
| 2026.06.01 | ₩27,921 | ₩28,048 | ₩27,921 | ₩28,035 | +0.41% | 4.5만 |
|---|
| 2026.05.29 | ₩27,988 | ₩28,048 | ₩27,975 | ₩28,028 | +0.14% | 2.3만 |
|---|
| 2026.05.28 | ₩27,894 | ₩27,995 | ₩27,894 | ₩27,983 | +0.32% | 6.8만 |
|---|
| 2026.05.27 | ₩27,868 | ₩27,961 | ₩27,861 | ₩27,890 | +0.08% | 8.2만 |
|---|
| 2026.05.26 | ₩27,908 | ₩27,908 | ₩27,841 | ₩27,861 | -0.17% | 8.3만 |
|---|
| 2026.05.22 | ₩27,814 | ₩27,868 | ₩27,794 | ₩27,796 | -0.07% | 2.2만 |
|---|
| 2026.05.21 | ₩27,794 | ₩27,908 | ₩27,787 | ₩27,794 | 0.00% | 6.7만 |
|---|
| 2026.05.20 | ₩27,841 | ₩27,881 | ₩27,787 | ₩27,814 | -0.10% | 5.3만 |
|---|
| 2026.05.19 | ₩27,821 | ₩27,840 | ₩27,734 | ₩27,781 | -0.14% | 2.9만 |
|---|
| 2026.05.18 | ₩27,868 | ₩27,868 | ₩27,828 | ₩27,848 | -0.07% | 3만 |
|---|
| 2026.05.15 | ₩27,941 | ₩27,951 | ₩27,901 | ₩27,914 | -0.10% | 1.9만 |
|---|
| 2026.05.14 | ₩28,095 | ₩28,095 | ₩28,028 | ₩28,035 | -0.21% | 3.9만 |
|---|
| 2026.05.13 | ₩28,068 | ₩28,068 | ₩27,988 | ₩28,021 | -0.17% | 2.8만 |
|---|
| 2026.05.12 | ₩28,082 | ₩28,108 | ₩28,068 | ₩28,075 | -0.02% | 4.3만 |
|---|
| 2026.05.11 | ₩28,122 | ₩28,158 | ₩28,095 | ₩28,128 | +0.02% | 1.5만 |
|---|
| 2026.05.08 | ₩28,188 | ₩28,188 | ₩28,108 | ₩28,128 | -0.21% | 3.8만 |
|---|
| 2026.05.07 | ₩28,148 | ₩28,148 | ₩28,015 | ₩28,102 | -0.17% | 4.2만 |
|---|
| 2026.05.06 | ₩28,148 | ₩28,148 | ₩28,095 | ₩28,102 | -0.17% | 1.4만 |
|---|
| 2026.05.05 | ₩28,102 | ₩28,102 | ₩28,041 | ₩28,041 | -0.21% | 3만 |
|---|
| 2026.05.04 | ₩28,102 | ₩28,102 | ₩28,013 | ₩28,061 | -0.14% | 2.6만 |
|---|
| 2026.05.01 | ₩28,095 | ₩28,095 | ₩28,048 | ₩28,074 | -0.08% | 4.1만 |
|---|
| 2026.04.30 | ₩28,108 | ₩28,120 | ₩28,055 | ₩28,100 | -0.03% | 1.6만 |
|---|
| 2026.04.29 | ₩28,055 | ₩28,122 | ₩28,028 | ₩28,082 | +0.10% | 8.2만 |
|---|
| 2026.04.28 | ₩28,108 | ₩28,108 | ₩28,068 | ₩28,088 | -0.07% | 3.9만 |
|---|
| 2026.04.27 | ₩28,148 | ₩28,148 | ₩28,135 | ₩28,140 | -0.03% | 1.2만 |
|---|
| 2026.04.24 | ₩28,148 | ₩28,162 | ₩28,108 | ₩28,116 | -0.11% | 1.1만 |
|---|
| 2026.04.23 | ₩28,108 | ₩28,148 | ₩28,095 | ₩28,115 | +0.02% | 2.2만 |
|---|
| 2026.04.22 | ₩28,148 | ₩28,148 | ₩28,108 | ₩28,115 | -0.12% | 2.4만 |
|---|
| 2026.04.21 | ₩28,095 | ₩28,142 | ₩28,082 | ₩28,122 | +0.10% | 8.8만 |
|---|
| 2026.04.20 | ₩28,128 | ₩28,175 | ₩28,108 | ₩28,142 | +0.05% | 7.7만 |
|---|
| 2026.04.17 | ₩28,188 | ₩28,215 | ₩28,168 | ₩28,195 | +0.02% | 3.1만 |
|---|
| 2026.04.16 | ₩28,108 | ₩28,175 | ₩28,095 | ₩28,116 | +0.03% | 1.8만 |
|---|
| 2026.04.15 | ₩28,095 | ₩28,188 | ₩28,095 | ₩28,116 | +0.08% | 1.4만 |
|---|
| 2026.04.14 | ₩28,135 | ₩28,202 | ₩28,095 | ₩28,142 | +0.02% | 2.9만 |
|---|
| 2026.04.13 | ₩28,108 | ₩28,148 | ₩28,099 | ₩28,142 | +0.12% | 1.7만 |
|---|
| 2026.04.10 | ₩28,122 | ₩28,122 | ₩28,108 | ₩28,115 | -0.02% | 1.8만 |
|---|
| 2026.04.09 | ₩28,082 | ₩28,095 | ₩28,068 | ₩28,076 | -0.02% | 4.5만 |
|---|
| 2026.04.08 | ₩28,122 | ₩28,148 | ₩28,082 | ₩28,088 | -0.12% | 5천 |
|---|
| 2026.04.07 | ₩27,975 | ₩28,055 | ₩27,948 | ₩28,021 | +0.17% | 4.5만 |
|---|
| 2026.04.06 | ₩28,001 | ₩28,028 | ₩27,935 | ₩27,981 | -0.07% | 7.2만 |
|---|
| 2026.04.02 | ₩27,935 | ₩28,015 | ₩27,935 | ₩27,955 | +0.07% | 8.4만 |
|---|
| 2026.04.01 | ₩27,975 | ₩27,988 | ₩27,941 | ₩27,988 | +0.05% | 5.2만 |
|---|
| 2026.03.31 | ₩27,881 | ₩27,961 | ₩27,881 | ₩27,908 | +0.10% | 3.4만 |
|---|
| 2026.03.30 | ₩27,901 | ₩27,901 | ₩27,801 | ₩27,846 | -0.20% | 8.7만 |
|---|
| 2026.03.27 | ₩27,841 | ₩27,841 | ₩27,774 | ₩27,789 | -0.19% | 3.7만 |
|---|
| 2026.03.26 | ₩27,854 | ₩27,892 | ₩27,814 | ₩27,822 | -0.12% | 1.3만 |
|---|
| 2026.03.25 | ₩27,893 | ₩27,902 | ₩27,868 | ₩27,896 | +0.01% | 2.2만 |
|---|
| 2026.03.24 | ₩27,988 | ₩27,988 | ₩27,840 | ₩27,841 | -0.53% | 9.2천 |
|---|
| 2026.03.23 | ₩28,001 | ₩28,028 | ₩27,988 | ₩27,995 | -0.02% | 2.7만 |
|---|
| 2026.03.20 | ₩28,135 | ₩28,163 | ₩28,012 | ₩28,012 | -0.44% | 2.1만 |
|---|
| 2026.03.19 | ₩28,215 | ₩28,229 | ₩28,162 | ₩28,195 | -0.07% | 2.3만 |
|---|
| 2026.03.18 | ₩28,282 | ₩28,282 | ₩28,229 | ₩28,229 | -0.19% | 1.1만 |
|---|
| 2026.03.17 | ₩28,309 | ₩28,309 | ₩28,269 | ₩28,286 | -0.08% | 1.9만 |
|---|
| 2026.03.16 | ₩28,269 | ₩28,322 | ₩28,242 | ₩28,275 | +0.02% | 1.8만 |
|---|
| 2026.03.13 | ₩28,215 | ₩28,269 | ₩28,215 | ₩28,249 | +0.12% | 3.8만 |
|---|
| 2026.03.12 | ₩28,309 | ₩28,309 | ₩28,202 | ₩28,209 | -0.35% | 3.8만 |
|---|
| 2026.03.11 | ₩28,346 | ₩28,349 | ₩28,295 | ₩28,329 | -0.06% | 1.5만 |
|---|
| 2026.03.10 | ₩28,402 | ₩28,416 | ₩28,376 | ₩28,382 | -0.07% | 1.3만 |
|---|
| 2026.03.09 | ₩28,362 | ₩28,429 | ₩28,322 | ₩28,405 | +0.15% | 1.7만 |
|---|
| 2026.03.06 | ₩28,402 | ₩28,454 | ₩28,362 | ₩28,410 | +0.03% | 3.2만 |
|---|
| 2026.03.05 | ₩28,402 | ₩28,456 | ₩28,402 | ₩28,433 | +0.11% | 3.1만 |
|---|
| 2026.03.04 | ₩28,442 | ₩28,483 | ₩28,413 | ₩28,452 | +0.03% | 4.1만 |
|---|
| 2026.03.03 | ₩28,509 | ₩28,509 | ₩28,442 | ₩28,476 | -0.12% | 4.4만 |
|---|
| 2026.03.02 | ₩28,603 | ₩28,616 | ₩28,549 | ₩28,609 | +0.02% | 4만 |
|---|
| 2026.02.27 | ₩28,670 | ₩28,696 | ₩28,630 | ₩28,656 | -0.05% | 5.9만 |
|---|
| 2026.02.26 | ₩28,616 | ₩28,643 | ₩28,616 | ₩28,636 | +0.07% | 1.7만 |
|---|
| 2026.02.25 | ₩28,603 | ₩28,616 | ₩28,563 | ₩28,593 | -0.03% | 2.8만 |
|---|
| 2026.02.24 | ₩28,549 | ₩28,589 | ₩28,536 | ₩28,569 | +0.07% | 5만 |
|---|
| 2026.02.23 | ₩28,603 | ₩28,616 | ₩28,576 | ₩28,584 | -0.07% | 4만 |
|---|
| 2026.02.20 | ₩28,643 | ₩28,670 | ₩28,643 | ₩28,658 | +0.05% | 6.7만 |
|---|
| 2026.02.19 | ₩28,656 | ₩28,670 | ₩28,630 | ₩28,656 | 0.00% | 2.8만 |
|---|
| 2026.02.18 | ₩28,643 | ₩28,670 | ₩28,630 | ₩28,656 | +0.05% | 2.8만 |
|---|
| 2026.02.17 | ₩28,777 | ₩28,777 | ₩28,656 | ₩28,667 | -0.38% | 8.7만 |
|---|
| 2026.02.13 | ₩28,683 | ₩28,683 | ₩28,630 | ₩28,650 | -0.12% | 4.3만 |
|---|
| 2026.02.12 | ₩28,576 | ₩28,670 | ₩28,576 | ₩28,624 | +0.17% | 6.7만 |
|---|
| 2026.02.11 | ₩28,589 | ₩28,601 | ₩28,549 | ₩28,569 | -0.07% | 4.4만 |
|---|
| 2026.02.10 | ₩28,589 | ₩28,616 | ₩28,563 | ₩28,583 | -0.02% | 3.6만 |
|---|
| 2026.02.09 | ₩28,549 | ₩28,563 | ₩28,509 | ₩28,536 | -0.05% | 11.6만 |
|---|
| 2026.02.06 | ₩28,571 | ₩28,576 | ₩28,523 | ₩28,549 | -0.07% | 12.9만 |
|---|
| 2026.02.05 | ₩28,523 | ₩28,563 | ₩28,523 | ₩28,537 | +0.05% | 5.8만 |
|---|
| 2026.02.04 | ₩28,496 | ₩28,509 | ₩28,421 | ₩28,489 | -0.02% | 3만 |
|---|
| 2026.02.03 | ₩28,496 | ₩28,496 | ₩28,429 | ₩28,473 | -0.08% | 6.4만 |
|---|
| 2026.02.02 | ₩28,469 | ₩28,483 | ₩28,349 | ₩28,436 | -0.12% | 13.2만 |
|---|
| 2026.01.30 | ₩28,402 | ₩28,476 | ₩28,402 | ₩28,476 | +0.26% | 7.7만 |
|---|
| 2026.01.29 | ₩28,402 | ₩28,509 | ₩28,402 | ₩28,436 | +0.12% | 1.7만 |
|---|
| 2026.01.28 | ₩28,389 | ₩28,442 | ₩28,362 | ₩28,436 | +0.16% | 4.1만 |
|---|
| 2026.01.27 | ₩28,389 | ₩28,442 | ₩28,384 | ₩28,409 | +0.07% | 25만 |
|---|
| 2026.01.26 | ₩28,376 | ₩28,402 | ₩28,376 | ₩28,396 | +0.07% | 12.3만 |
|---|
| 2026.01.23 | ₩28,376 | ₩28,389 | ₩28,362 | ₩28,389 | +0.05% | 4.4만 |
|---|
| 2026.01.22 | ₩28,362 | ₩28,362 | ₩28,309 | ₩28,356 | -0.02% | 3.2만 |
|---|
| 2026.01.21 | ₩28,298 | ₩28,376 | ₩28,269 | ₩28,344 | +0.16% | 5.9만 |
|---|
| 2026.01.20 | ₩28,282 | ₩28,362 | ₩28,282 | ₩28,331 | +0.17% | 5만 |
|---|
| 2026.01.16 | ₩28,402 | ₩28,469 | ₩28,396 | ₩28,436 | +0.12% | 11.2만 |
|---|
| 2026.01.15 | ₩28,416 | ₩28,416 | ₩28,376 | ₩28,382 | -0.12% | 1.4만 |
|---|
| 2026.01.14 | ₩28,402 | ₩28,402 | ₩28,362 | ₩28,402 | 0.00% | 4.6만 |
|---|
| 2026.01.13 | ₩28,376 | ₩28,389 | ₩28,349 | ₩28,369 | -0.02% | 2.1만 |
|---|
| 2026.01.12 | ₩28,376 | ₩28,389 | ₩28,342 | ₩28,369 | -0.02% | 5.1만 |
|---|
| 2026.01.09 | ₩28,389 | ₩28,416 | ₩28,362 | ₩28,369 | -0.07% | 4.6만 |
|---|
| 2026.01.08 | ₩28,376 | ₩28,389 | ₩28,349 | ₩28,362 | -0.05% | 6.1만 |
|---|
| 2026.01.07 | ₩28,349 | ₩28,389 | ₩28,335 | ₩28,382 | +0.12% | 3만 |
|---|
| 2026.01.06 | ₩28,295 | ₩28,322 | ₩28,282 | ₩28,302 | +0.02% | 5.3만 |
|---|
| 2026.01.05 | ₩28,295 | ₩28,309 | ₩28,269 | ₩28,275 | -0.07% | 2.8만 |
|---|
| 2026.01.02 | ₩28,269 | ₩28,295 | ₩28,255 | ₩28,263 | -0.02% | 2.9만 |
|---|
| 2025.12.31 | ₩28,255 | ₩28,282 | ₩28,229 | ₩28,249 | -0.02% | 2.4만 |
|---|
| 2025.12.30 | ₩28,255 | ₩28,269 | ₩28,229 | ₩28,249 | -0.02% | 2.7만 |
|---|
| 2025.12.29 | ₩28,242 | ₩28,269 | ₩28,215 | ₩28,249 | +0.02% | 6만 |
|---|
| 2025.12.26 | ₩28,255 | ₩28,255 | ₩28,202 | ₩28,209 | -0.17% | 11.1만 |
|---|
| 2025.12.24 | ₩28,255 | ₩28,255 | ₩28,202 | ₩28,222 | -0.12% | 4만 |
|---|
| 2025.12.23 | ₩28,215 | ₩28,229 | ₩28,041 | ₩28,195 | -0.07% | 8.3만 |
|---|
| 2025.12.22 | ₩28,229 | ₩28,249 | ₩28,202 | ₩28,222 | -0.02% | 13.3만 |
|---|
| 2025.12.19 | ₩28,269 | ₩28,322 | ₩28,269 | ₩28,305 | +0.13% | 9.1만 |
|---|
| 2025.12.18 | ₩28,289 | ₩28,349 | ₩28,289 | ₩28,335 | +0.17% | 11.8만 |
|---|
| 2025.12.17 | ₩28,269 | ₩28,295 | ₩28,229 | ₩28,262 | -0.02% | 10.4만 |
|---|
| 2025.12.16 | ₩28,269 | ₩28,282 | ₩28,241 | ₩28,262 | -0.02% | 4.2만 |
|---|
| 2025.12.15 | ₩28,282 | ₩28,282 | ₩28,188 | ₩28,249 | -0.12% | 1.6만 |
|---|
| 2025.12.12 | ₩28,242 | ₩28,255 | ₩28,229 | ₩28,242 | 0.00% | 2.5만 |
|---|
| 2025.12.11 | ₩28,282 | ₩28,295 | ₩28,243 | ₩28,262 | -0.07% | 4.7만 |
|---|
| 2025.12.10 | ₩28,202 | ₩28,269 | ₩28,202 | ₩28,242 | +0.14% | 1.8만 |
|---|
| 2025.12.09 | ₩28,215 | ₩28,269 | ₩28,215 | ₩28,229 | +0.05% | 3.2만 |
|---|
| 2025.12.08 | ₩28,249 | ₩28,249 | ₩28,188 | ₩28,222 | -0.09% | 9.6만 |
|---|
| 2025.12.05 | ₩28,209 | ₩28,269 | ₩28,186 | ₩28,222 | +0.05% | 14.6만 |
|---|
| 2025.12.04 | ₩28,229 | ₩28,242 | ₩28,188 | ₩28,222 | -0.02% | 1.2만 |
|---|
| 2025.12.03 | ₩28,229 | ₩28,255 | ₩28,215 | ₩28,235 | +0.02% | 2.6만 |
|---|
| 2025.12.02 | ₩28,215 | ₩28,215 | ₩28,095 | ₩28,168 | -0.17% | 3.5만 |
|---|
| 2025.12.01 | ₩28,202 | ₩28,215 | ₩28,188 | ₩28,195 | -0.02% | 10.8만 |
|---|
| 2025.11.28 | ₩28,255 | ₩28,269 | ₩28,229 | ₩28,255 | 0.00% | 1.3만 |
|---|
| 2025.11.26 | ₩28,229 | ₩28,269 | ₩28,229 | ₩28,249 | +0.07% | 7.2천 |
|---|
| 2025.11.25 | ₩28,229 | ₩28,295 | ₩28,209 | ₩28,229 | 0.00% | 5.1만 |
|---|
| 2025.11.24 | ₩28,188 | ₩28,229 | ₩28,188 | ₩28,209 | +0.07% | 1.4만 |
|---|
| 2025.11.21 | ₩28,255 | ₩28,282 | ₩28,255 | ₩28,262 | +0.02% | 1.7만 |
|---|
| 2025.11.20 | ₩28,242 | ₩28,269 | ₩28,229 | ₩28,249 | +0.02% | 13만 |
|---|
| 2025.11.19 | ₩28,282 | ₩28,282 | ₩28,222 | ₩28,222 | -0.21% | 2.9천 |
|---|
| 2025.11.18 | ₩28,262 | ₩28,282 | ₩28,202 | ₩28,275 | +0.05% | 3.4만 |
|---|
| 2025.11.17 | ₩28,243 | ₩28,282 | ₩28,242 | ₩28,249 | +0.02% | 1.8만 |
|---|
| 2025.11.14 | ₩28,282 | ₩28,349 | ₩28,231 | ₩28,235 | -0.17% | 1.6만 |
|---|
| 2025.11.13 | ₩28,249 | ₩28,295 | ₩28,247 | ₩28,269 | +0.07% | 1.4만 |
|---|
| 2025.11.12 | ₩28,309 | ₩28,309 | ₩28,255 | ₩28,275 | -0.12% | 1.1만 |
|---|
| 2025.11.11 | ₩28,282 | ₩28,322 | ₩28,275 | ₩28,315 | +0.12% | 8.8천 |
|---|
| 2025.11.10 | ₩28,242 | ₩28,269 | ₩28,235 | ₩28,262 | +0.07% | 1.2만 |
|---|
| 2025.11.07 | ₩28,255 | ₩28,269 | ₩28,242 | ₩28,249 | -0.02% | 1만 |
|---|
| 2025.11.06 | ₩28,229 | ₩28,249 | ₩28,215 | ₩28,229 | 0.00% | 3.7만 |
|---|
| 2025.11.05 | ₩28,229 | ₩28,229 | ₩28,194 | ₩28,201 | -0.10% | 2.9만 |
|---|
| 2025.11.04 | ₩28,242 | ₩28,269 | ₩28,242 | ₩28,242 | 0.00% | 3.7천 |
|---|
| 2025.11.03 | ₩28,229 | ₩28,242 | ₩28,202 | ₩28,215 | -0.05% | 1만 |
|---|
| 2025.10.31 | ₩28,202 | ₩28,255 | ₩28,202 | ₩28,242 | +0.14% | 1.2만 |
|---|
| 2025.10.30 | ₩28,155 | ₩28,295 | ₩28,155 | ₩28,209 | +0.19% | 2.6만 |
|---|
| 2025.10.29 | ₩28,269 | ₩28,269 | ₩28,222 | ₩28,222 | -0.17% | 1.2만 |
|---|
| 2025.10.28 | ₩28,255 | ₩28,269 | ₩28,229 | ₩28,249 | -0.02% | 1.4만 |
|---|
| 2025.10.27 | ₩28,211 | ₩28,242 | ₩28,211 | ₩28,235 | +0.09% | 1만 |
|---|
| 2025.10.24 | ₩28,269 | ₩28,269 | ₩28,227 | ₩28,229 | -0.14% | 3.5만 |
|---|
| 2025.10.23 | ₩28,243 | ₩28,255 | ₩28,209 | ₩28,209 | -0.12% | 2.1만 |
|---|
| 2025.10.22 | ₩28,269 | ₩28,295 | ₩28,242 | ₩28,262 | -0.02% | 3.3만 |
|---|
| 2025.10.21 | ₩28,282 | ₩28,289 | ₩28,255 | ₩28,269 | -0.05% | 10.5만 |
|---|
| 2025.10.20 | ₩28,295 | ₩28,295 | ₩28,255 | ₩28,269 | -0.09% | 1.6만 |
|---|
| 2025.10.17 | ₩28,322 | ₩28,331 | ₩28,242 | ₩28,286 | -0.13% | 3만 |
|---|
| 2025.10.16 | ₩28,282 | ₩28,335 | ₩28,269 | ₩28,302 | +0.07% | 1.8만 |
|---|
| 2025.10.15 | ₩28,242 | ₩28,278 | ₩28,147 | ₩28,235 | -0.02% | 1.7만 |
|---|
| 2025.10.14 | ₩28,349 | ₩28,349 | ₩28,255 | ₩28,269 | -0.28% | 1.4만 |
|---|
| 2025.10.13 | ₩28,235 | ₩28,262 | ₩28,162 | ₩28,262 | +0.09% | 6.1천 |
|---|
| 2025.10.10 | ₩28,237 | ₩28,242 | ₩28,202 | ₩28,222 | -0.05% | 5천 |
|---|