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 | ₩26,686 | ₩26,746 | ₩26,679 | ₩26,732 | +0.18% | 6만 |
| 2026.10.08 | ₩26,585 | ₩26,619 | ₩26,505 | ₩26,592 | +0.03% | 7.2만 |
| 2026.10.07 | ₩26,584 | ₩26,619 | ₩26,519 | ₩26,579 | -0.02% | 22.6만 |
| 2026.10.06 | ₩26,706 | ₩26,706 | ₩26,599 | ₩26,651 | -0.21% | 11.1만 |
| 2026.10.05 | ₩26,759 | ₩26,759 | ₩26,625 | ₩26,699 | -0.22% | 6.2만 |
| 2026.10.02 | ₩26,879 | ₩26,913 | ₩26,699 | ₩26,699 | -0.67% | 13만 |
| 2026.10.01 | ₩26,728 | ₩26,779 | ₩26,652 | ₩26,714 | -0.05% | 10.6만 |
| 2026.09.30 | ₩26,465 | ₩26,625 | ₩26,412 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩26,575 |
| +0.41% |
| 22.4만 |
| 2026.09.29 | ₩26,398 | ₩26,405 | ₩26,278 | ₩26,325 | -0.28% | 22.9만 |
|---|
| 2026.09.28 | ₩26,519 | ₩26,519 | ₩26,385 | ₩26,438 | -0.30% | 6.3만 |
|---|
| 2026.09.25 | ₩26,732 | ₩26,734 | ₩26,519 | ₩26,572 | -0.60% | 8.9만 |
|---|
| 2026.09.24 | ₩26,879 | ₩26,879 | ₩26,666 | ₩26,692 | -0.70% | 8.7만 |
|---|
| 2026.09.23 | ₩26,986 | ₩26,986 | ₩26,792 | ₩26,853 | -0.50% | 4.9만 |
|---|
| 2026.09.22 | ₩27,053 | ₩27,073 | ₩27,013 | ₩27,030 | -0.08% | 5.4만 |
|---|
| 2026.09.21 | ₩27,106 | ₩27,113 | ₩27,066 | ₩27,080 | -0.10% | 9.4만 |
|---|
| 2026.09.18 | ₩27,200 | ₩27,200 | ₩27,093 | ₩27,133 | -0.25% | 7.8만 |
|---|
| 2026.09.17 | ₩27,227 | ₩27,227 | ₩27,120 | ₩27,181 | -0.17% | 7.7만 |
|---|
| 2026.09.16 | ₩27,147 | ₩27,193 | ₩27,120 | ₩27,126 | -0.07% | 5.1만 |
|---|
| 2026.09.15 | ₩27,106 | ₩27,215 | ₩27,093 | ₩27,140 | +0.12% | 35.1만 |
|---|
| 2026.09.14 | ₩27,147 | ₩27,200 | ₩27,080 | ₩27,120 | -0.10% | 7.5만 |
|---|
| 2026.09.11 | ₩27,227 | ₩27,280 | ₩27,147 | ₩27,157 | -0.26% | 8.8만 |
|---|
| 2026.09.10 | ₩27,267 | ₩27,267 | ₩27,189 | ₩27,220 | -0.17% | 15.5만 |
|---|
| 2026.09.09 | ₩27,534 | ₩27,547 | ₩27,334 | ₩27,340 | -0.70% | 8.7만 |
|---|
| 2026.09.08 | ₩27,521 | ₩27,587 | ₩27,454 | ₩27,462 | -0.21% | 3.6만 |
|---|
| 2026.09.04 | ₩27,561 | ₩27,601 | ₩27,494 | ₩27,561 | 0.00% | 8.6만 |
|---|
| 2026.09.03 | ₩27,641 | ₩27,641 | ₩27,494 | ₩27,494 | -0.53% | 6.4만 |
|---|
| 2026.09.02 | ₩27,601 | ₩27,601 | ₩27,521 | ₩27,523 | -0.28% | 8만 |
|---|
| 2026.09.01 | ₩27,627 | ₩27,627 | ₩27,497 | ₩27,554 | -0.27% | 4.8만 |
|---|
| 2026.08.31 | ₩27,654 | ₩27,668 | ₩27,614 | ₩27,641 | -0.05% | 4.8만 |
|---|
| 2026.08.28 | ₩27,748 | ₩27,748 | ₩27,668 | ₩27,688 | -0.22% | 3.2만 |
|---|
| 2026.08.27 | ₩27,774 | ₩27,774 | ₩27,681 | ₩27,701 | -0.26% | 3.1만 |
|---|
| 2026.08.26 | ₩27,774 | ₩27,774 | ₩27,668 | ₩27,748 | -0.10% | 4.7만 |
|---|
| 2026.08.25 | ₩27,761 | ₩27,788 | ₩27,721 | ₩27,748 | -0.05% | 9만 |
|---|
| 2026.08.24 | ₩27,748 | ₩27,754 | ₩27,721 | ₩27,744 | -0.01% | 3.1만 |
|---|
| 2026.08.21 | ₩27,801 | ₩27,828 | ₩27,761 | ₩27,788 | -0.05% | 6.7만 |
|---|
| 2026.08.20 | ₩27,801 | ₩27,821 | ₩27,788 | ₩27,808 | +0.02% | 1.9만 |
|---|
| 2026.08.19 | ₩27,865 | ₩27,865 | ₩27,828 | ₩27,841 | -0.09% | 4.4만 |
|---|
| 2026.08.18 | ₩27,814 | ₩27,814 | ₩27,754 | ₩27,794 | -0.07% | 3만 |
|---|
| 2026.08.17 | ₩27,868 | ₩27,881 | ₩27,828 | ₩27,835 | -0.12% | 2.3만 |
|---|
| 2026.08.14 | ₩27,948 | ₩27,948 | ₩27,884 | ₩27,901 | -0.17% | 1.5만 |
|---|
| 2026.08.13 | ₩27,908 | ₩27,935 | ₩27,908 | ₩27,915 | +0.02% | 7.8만 |
|---|
| 2026.08.12 | ₩27,908 | ₩27,908 | ₩27,860 | ₩27,861 | -0.17% | 5.2만 |
|---|
| 2026.08.11 | ₩27,868 | ₩27,868 | ₩27,841 | ₩27,848 | -0.07% | 2.7만 |
|---|
| 2026.08.10 | ₩27,881 | ₩27,921 | ₩27,814 | ₩27,836 | -0.16% | 2.6만 |
|---|
| 2026.08.07 | ₩27,828 | ₩27,868 | ₩27,781 | ₩27,848 | +0.07% | 2.6만 |
|---|
| 2026.08.06 | ₩27,761 | ₩27,814 | ₩27,761 | ₩27,801 | +0.14% | 3.6만 |
|---|
| 2026.08.05 | ₩27,788 | ₩27,814 | ₩27,788 | ₩27,794 | +0.02% | 3.1만 |
|---|
| 2026.08.04 | ₩27,721 | ₩27,801 | ₩27,694 | ₩27,781 | +0.22% | 3.3만 |
|---|
| 2026.08.03 | ₩27,668 | ₩27,721 | ₩27,668 | ₩27,709 | +0.15% | 5.8만 |
|---|
| 2026.07.31 | ₩27,654 | ₩27,654 | ₩27,614 | ₩27,647 | -0.02% | 2.1만 |
|---|
| 2026.07.30 | ₩27,668 | ₩27,668 | ₩27,601 | ₩27,627 | -0.14% | 2.8만 |
|---|
| 2026.07.29 | ₩27,672 | ₩27,728 | ₩27,587 | ₩27,674 | +0.01% | 2만 |
|---|
| 2026.07.28 | ₩27,761 | ₩27,761 | ₩27,681 | ₩27,708 | -0.19% | 5.3만 |
|---|
| 2026.07.27 | ₩27,668 | ₩27,855 | ₩27,602 | ₩27,666 | -0.00% | 17.8만 |
|---|
| 2026.07.24 | ₩27,601 | ₩27,641 | ₩27,561 | ₩27,574 | -0.10% | 2.1만 |
|---|
| 2026.07.23 | ₩27,601 | ₩27,641 | ₩27,554 | ₩27,577 | -0.09% | 3.2만 |
|---|
| 2026.07.22 | ₩27,774 | ₩27,774 | ₩27,721 | ₩27,728 | -0.17% | 1.9만 |
|---|
| 2026.07.21 | ₩27,814 | ₩27,814 | ₩27,761 | ₩27,781 | -0.12% | 4.7만 |
|---|
| 2026.07.20 | ₩27,814 | ₩27,814 | ₩27,788 | ₩27,794 | -0.07% | 1.4만 |
|---|
| 2026.07.17 | ₩27,948 | ₩27,961 | ₩27,694 | ₩27,899 | -0.18% | 7.3만 |
|---|
| 2026.07.16 | ₩28,002 | ₩28,002 | ₩27,961 | ₩27,979 | -0.08% | 3.8만 |
|---|
| 2026.07.15 | ₩28,002 | ₩28,079 | ₩27,955 | ₩27,981 | -0.07% | 2.6만 |
|---|
| 2026.07.14 | ₩27,980 | ₩28,015 | ₩27,980 | ₩27,992 | +0.04% | 1.3만 |
|---|
| 2026.07.13 | ₩27,988 | ₩27,988 | ₩27,952 | ₩27,968 | -0.07% | 3.2만 |
|---|
| 2026.07.10 | ₩27,975 | ₩27,975 | ₩27,948 | ₩27,968 | -0.02% | 3.5만 |
|---|
| 2026.07.09 | ₩27,961 | ₩28,002 | ₩27,941 | ₩27,947 | -0.05% | 2.3만 |
|---|
| 2026.07.08 | ₩27,975 | ₩28,055 | ₩27,868 | ₩27,941 | -0.12% | 9.7만 |
|---|
| 2026.07.07 | ₩28,082 | ₩28,135 | ₩28,048 | ₩28,048 | -0.12% | 1.7만 |
|---|
| 2026.07.06 | ₩28,042 | ₩28,202 | ₩28,020 | ₩28,095 | +0.19% | 3.8만 |
|---|
| 2026.07.02 | ₩28,015 | ₩28,055 | ₩27,961 | ₩28,035 | +0.07% | 3.3만 |
|---|
| 2026.07.01 | ₩28,002 | ₩28,022 | ₩27,988 | ₩28,022 | +0.07% | 3.1만 |
|---|
| 2026.06.30 | ₩28,002 | ₩28,058 | ₩28,002 | ₩28,035 | +0.12% | 1.7만 |
|---|
| 2026.06.29 | ₩28,042 | ₩28,095 | ₩28,015 | ₩28,062 | +0.07% | 3.9만 |
|---|
| 2026.06.26 | ₩28,002 | ₩28,028 | ₩27,988 | ₩28,022 | +0.07% | 3만 |
|---|
| 2026.06.25 | ₩27,988 | ₩28,068 | ₩27,988 | ₩27,995 | +0.02% | 2.2만 |
|---|
| 2026.06.24 | ₩28,015 | ₩28,042 | ₩27,989 | ₩28,008 | -0.02% | 7.6만 |
|---|
| 2026.06.23 | ₩28,028 | ₩28,042 | ₩28,002 | ₩28,035 | +0.02% | 1.7만 |
|---|
| 2026.06.22 | ₩28,095 | ₩28,095 | ₩28,019 | ₩28,032 | -0.22% | 2.3만 |
|---|
| 2026.06.18 | ₩28,162 | ₩28,162 | ₩28,102 | ₩28,135 | -0.09% | 4.3만 |
|---|
| 2026.06.17 | ₩28,122 | ₩28,122 | ₩28,068 | ₩28,075 | -0.17% | 4.1만 |
|---|
| 2026.06.16 | ₩28,095 | ₩28,135 | ₩28,068 | ₩28,087 | -0.03% | 3.7만 |
|---|
| 2026.06.15 | ₩28,122 | ₩28,122 | ₩28,068 | ₩28,082 | -0.14% | 10만 |
|---|
| 2026.06.12 | ₩28,055 | ₩28,068 | ₩28,042 | ₩28,055 | 0.00% | 2.1만 |
|---|
| 2026.06.11 | ₩28,042 | ₩28,102 | ₩28,042 | ₩28,098 | +0.20% | 2.3만 |
|---|
| 2026.06.10 | ₩28,055 | ₩28,094 | ₩28,002 | ₩28,022 | -0.12% | 4.1만 |
|---|
| 2026.06.09 | ₩28,122 | ₩28,142 | ₩28,042 | ₩28,075 | -0.17% | 8.1만 |
|---|
| 2026.06.08 | ₩28,095 | ₩28,108 | ₩28,030 | ₩28,082 | -0.05% | 6.1만 |
|---|
| 2026.06.05 | ₩28,042 | ₩28,107 | ₩28,042 | ₩28,095 | +0.19% | 1.7만 |
|---|
| 2026.06.04 | ₩28,108 | ₩28,135 | ₩28,082 | ₩28,119 | +0.04% | 2만 |
|---|
| 2026.06.03 | ₩28,055 | ₩28,122 | ₩28,031 | ₩28,088 | +0.12% | 1.9만 |
|---|
| 2026.06.02 | ₩28,028 | ₩28,095 | ₩28,015 | ₩28,079 | +0.18% | 1.9만 |
|---|
| 2026.06.01 | ₩27,908 | ₩28,035 | ₩27,908 | ₩28,022 | +0.41% | 4.5만 |
|---|
| 2026.05.29 | ₩27,975 | ₩28,035 | ₩27,961 | ₩28,015 | +0.14% | 2.3만 |
|---|
| 2026.05.28 | ₩27,881 | ₩27,981 | ₩27,881 | ₩27,969 | +0.32% | 6.8만 |
|---|
| 2026.05.27 | ₩27,855 | ₩27,948 | ₩27,848 | ₩27,877 | +0.08% | 8.2만 |
|---|
| 2026.05.26 | ₩27,895 | ₩27,895 | ₩27,828 | ₩27,848 | -0.17% | 8.3만 |
|---|
| 2026.05.22 | ₩27,801 | ₩27,855 | ₩27,781 | ₩27,782 | -0.07% | 2.2만 |
|---|
| 2026.05.21 | ₩27,781 | ₩27,895 | ₩27,774 | ₩27,781 | 0.00% | 6.7만 |
|---|
| 2026.05.20 | ₩27,828 | ₩27,868 | ₩27,774 | ₩27,801 | -0.10% | 5.3만 |
|---|
| 2026.05.19 | ₩27,808 | ₩27,827 | ₩27,721 | ₩27,768 | -0.14% | 2.9만 |
|---|
| 2026.05.18 | ₩27,855 | ₩27,855 | ₩27,814 | ₩27,835 | -0.07% | 3만 |
|---|
| 2026.05.15 | ₩27,928 | ₩27,937 | ₩27,888 | ₩27,901 | -0.10% | 1.9만 |
|---|
| 2026.05.14 | ₩28,082 | ₩28,082 | ₩28,015 | ₩28,022 | -0.21% | 3.9만 |
|---|
| 2026.05.13 | ₩28,055 | ₩28,055 | ₩27,975 | ₩28,008 | -0.17% | 2.8만 |
|---|
| 2026.05.12 | ₩28,068 | ₩28,095 | ₩28,055 | ₩28,062 | -0.02% | 4.3만 |
|---|
| 2026.05.11 | ₩28,108 | ₩28,144 | ₩28,082 | ₩28,115 | +0.02% | 1.5만 |
|---|
| 2026.05.08 | ₩28,175 | ₩28,175 | ₩28,095 | ₩28,115 | -0.21% | 3.8만 |
|---|
| 2026.05.07 | ₩28,135 | ₩28,135 | ₩28,002 | ₩28,088 | -0.17% | 4.2만 |
|---|
| 2026.05.06 | ₩28,135 | ₩28,135 | ₩28,082 | ₩28,088 | -0.17% | 1.4만 |
|---|
| 2026.05.05 | ₩28,088 | ₩28,088 | ₩28,028 | ₩28,028 | -0.21% | 3만 |
|---|
| 2026.05.04 | ₩28,088 | ₩28,088 | ₩28,000 | ₩28,048 | -0.14% | 2.6만 |
|---|
| 2026.05.01 | ₩28,082 | ₩28,082 | ₩28,035 | ₩28,060 | -0.08% | 4.1만 |
|---|
| 2026.04.30 | ₩28,095 | ₩28,107 | ₩28,042 | ₩28,087 | -0.03% | 1.6만 |
|---|
| 2026.04.29 | ₩28,042 | ₩28,108 | ₩28,015 | ₩28,068 | +0.10% | 8.2만 |
|---|
| 2026.04.28 | ₩28,095 | ₩28,095 | ₩28,055 | ₩28,075 | -0.07% | 3.9만 |
|---|
| 2026.04.27 | ₩28,135 | ₩28,135 | ₩28,122 | ₩28,127 | -0.03% | 1.2만 |
|---|
| 2026.04.24 | ₩28,135 | ₩28,148 | ₩28,095 | ₩28,103 | -0.11% | 1.1만 |
|---|
| 2026.04.23 | ₩28,095 | ₩28,135 | ₩28,082 | ₩28,102 | +0.02% | 2.2만 |
|---|
| 2026.04.22 | ₩28,135 | ₩28,135 | ₩28,095 | ₩28,102 | -0.12% | 2.4만 |
|---|
| 2026.04.21 | ₩28,082 | ₩28,128 | ₩28,068 | ₩28,108 | +0.10% | 8.8만 |
|---|
| 2026.04.20 | ₩28,115 | ₩28,162 | ₩28,095 | ₩28,128 | +0.05% | 7.7만 |
|---|
| 2026.04.17 | ₩28,175 | ₩28,202 | ₩28,155 | ₩28,182 | +0.02% | 3.1만 |
|---|
| 2026.04.16 | ₩28,095 | ₩28,162 | ₩28,082 | ₩28,103 | +0.03% | 1.8만 |
|---|
| 2026.04.15 | ₩28,082 | ₩28,175 | ₩28,082 | ₩28,103 | +0.08% | 1.4만 |
|---|
| 2026.04.14 | ₩28,122 | ₩28,189 | ₩28,082 | ₩28,128 | +0.02% | 2.9만 |
|---|
| 2026.04.13 | ₩28,095 | ₩28,135 | ₩28,086 | ₩28,128 | +0.12% | 1.7만 |
|---|
| 2026.04.10 | ₩28,108 | ₩28,108 | ₩28,095 | ₩28,102 | -0.02% | 1.8만 |
|---|
| 2026.04.09 | ₩28,068 | ₩28,082 | ₩28,055 | ₩28,063 | -0.02% | 4.5만 |
|---|
| 2026.04.08 | ₩28,108 | ₩28,135 | ₩28,068 | ₩28,075 | -0.12% | 5천 |
|---|
| 2026.04.07 | ₩27,961 | ₩28,042 | ₩27,935 | ₩28,008 | +0.17% | 4.5만 |
|---|
| 2026.04.06 | ₩27,988 | ₩28,015 | ₩27,921 | ₩27,968 | -0.07% | 7.2만 |
|---|
| 2026.04.02 | ₩27,921 | ₩28,002 | ₩27,921 | ₩27,941 | +0.07% | 8.4만 |
|---|
| 2026.04.01 | ₩27,961 | ₩27,975 | ₩27,928 | ₩27,975 | +0.05% | 5.2만 |
|---|
| 2026.03.31 | ₩27,868 | ₩27,948 | ₩27,868 | ₩27,895 | +0.10% | 3.4만 |
|---|
| 2026.03.30 | ₩27,888 | ₩27,888 | ₩27,788 | ₩27,833 | -0.20% | 8.7만 |
|---|
| 2026.03.27 | ₩27,828 | ₩27,828 | ₩27,761 | ₩27,776 | -0.19% | 3.7만 |
|---|
| 2026.03.26 | ₩27,841 | ₩27,879 | ₩27,801 | ₩27,809 | -0.12% | 1.3만 |
|---|
| 2026.03.25 | ₩27,880 | ₩27,889 | ₩27,855 | ₩27,883 | +0.01% | 2.2만 |
|---|
| 2026.03.24 | ₩27,975 | ₩27,975 | ₩27,827 | ₩27,828 | -0.53% | 9.2천 |
|---|
| 2026.03.23 | ₩27,988 | ₩28,015 | ₩27,975 | ₩27,981 | -0.02% | 2.7만 |
|---|
| 2026.03.20 | ₩28,122 | ₩28,150 | ₩27,999 | ₩27,999 | -0.44% | 2.1만 |
|---|
| 2026.03.19 | ₩28,202 | ₩28,215 | ₩28,148 | ₩28,182 | -0.07% | 2.3만 |
|---|
| 2026.03.18 | ₩28,269 | ₩28,269 | ₩28,215 | ₩28,215 | -0.19% | 1.1만 |
|---|
| 2026.03.17 | ₩28,295 | ₩28,295 | ₩28,255 | ₩28,273 | -0.08% | 1.9만 |
|---|
| 2026.03.16 | ₩28,255 | ₩28,309 | ₩28,229 | ₩28,262 | +0.02% | 1.8만 |
|---|
| 2026.03.13 | ₩28,202 | ₩28,255 | ₩28,202 | ₩28,235 | +0.12% | 3.8만 |
|---|
| 2026.03.12 | ₩28,295 | ₩28,295 | ₩28,189 | ₩28,195 | -0.35% | 3.8만 |
|---|
| 2026.03.11 | ₩28,333 | ₩28,335 | ₩28,282 | ₩28,315 | -0.06% | 1.5만 |
|---|
| 2026.03.10 | ₩28,389 | ₩28,402 | ₩28,362 | ₩28,369 | -0.07% | 1.3만 |
|---|
| 2026.03.09 | ₩28,349 | ₩28,416 | ₩28,309 | ₩28,392 | +0.15% | 1.7만 |
|---|
| 2026.03.06 | ₩28,389 | ₩28,441 | ₩28,349 | ₩28,397 | +0.03% | 3.2만 |
|---|
| 2026.03.05 | ₩28,389 | ₩28,442 | ₩28,389 | ₩28,420 | +0.11% | 3.1만 |
|---|
| 2026.03.04 | ₩28,429 | ₩28,469 | ₩28,400 | ₩28,438 | +0.03% | 4.1만 |
|---|
| 2026.03.03 | ₩28,496 | ₩28,496 | ₩28,429 | ₩28,462 | -0.12% | 4.4만 |
|---|
| 2026.03.02 | ₩28,589 | ₩28,603 | ₩28,536 | ₩28,596 | +0.02% | 4만 |
|---|
| 2026.02.27 | ₩28,656 | ₩28,683 | ₩28,616 | ₩28,643 | -0.05% | 5.9만 |
|---|
| 2026.02.26 | ₩28,603 | ₩28,629 | ₩28,603 | ₩28,623 | +0.07% | 1.7만 |
|---|
| 2026.02.25 | ₩28,589 | ₩28,603 | ₩28,549 | ₩28,580 | -0.03% | 2.8만 |
|---|
| 2026.02.24 | ₩28,536 | ₩28,576 | ₩28,523 | ₩28,556 | +0.07% | 5만 |
|---|
| 2026.02.23 | ₩28,589 | ₩28,603 | ₩28,563 | ₩28,571 | -0.07% | 4만 |
|---|
| 2026.02.20 | ₩28,629 | ₩28,656 | ₩28,629 | ₩28,644 | +0.05% | 6.7만 |
|---|
| 2026.02.19 | ₩28,643 | ₩28,656 | ₩28,616 | ₩28,643 | 0.00% | 2.8만 |
|---|
| 2026.02.18 | ₩28,629 | ₩28,656 | ₩28,616 | ₩28,643 | +0.05% | 2.8만 |
|---|
| 2026.02.17 | ₩28,763 | ₩28,763 | ₩28,643 | ₩28,653 | -0.38% | 8.7만 |
|---|
| 2026.02.13 | ₩28,669 | ₩28,669 | ₩28,616 | ₩28,636 | -0.12% | 4.3만 |
|---|
| 2026.02.12 | ₩28,563 | ₩28,656 | ₩28,563 | ₩28,611 | +0.17% | 6.7만 |
|---|
| 2026.02.11 | ₩28,576 | ₩28,588 | ₩28,536 | ₩28,556 | -0.07% | 4.4만 |
|---|
| 2026.02.10 | ₩28,576 | ₩28,603 | ₩28,549 | ₩28,569 | -0.02% | 3.6만 |
|---|
| 2026.02.09 | ₩28,536 | ₩28,549 | ₩28,496 | ₩28,523 | -0.05% | 11.6만 |
|---|
| 2026.02.06 | ₩28,557 | ₩28,563 | ₩28,509 | ₩28,536 | -0.07% | 12.9만 |
|---|
| 2026.02.05 | ₩28,509 | ₩28,549 | ₩28,509 | ₩28,524 | +0.05% | 5.8만 |
|---|
| 2026.02.04 | ₩28,482 | ₩28,496 | ₩28,408 | ₩28,476 | -0.02% | 3만 |
|---|
| 2026.02.03 | ₩28,482 | ₩28,482 | ₩28,416 | ₩28,460 | -0.08% | 6.4만 |
|---|
| 2026.02.02 | ₩28,456 | ₩28,469 | ₩28,335 | ₩28,422 | -0.12% | 13.2만 |
|---|
| 2026.01.30 | ₩28,389 | ₩28,462 | ₩28,389 | ₩28,462 | +0.26% | 7.7만 |
|---|
| 2026.01.29 | ₩28,389 | ₩28,496 | ₩28,389 | ₩28,422 | +0.12% | 1.7만 |
|---|
| 2026.01.28 | ₩28,376 | ₩28,429 | ₩28,349 | ₩28,422 | +0.16% | 4.1만 |
|---|
| 2026.01.27 | ₩28,376 | ₩28,429 | ₩28,370 | ₩28,396 | +0.07% | 25만 |
|---|
| 2026.01.26 | ₩28,362 | ₩28,389 | ₩28,362 | ₩28,382 | +0.07% | 12.3만 |
|---|
| 2026.01.23 | ₩28,362 | ₩28,376 | ₩28,349 | ₩28,376 | +0.05% | 4.4만 |
|---|
| 2026.01.22 | ₩28,349 | ₩28,349 | ₩28,295 | ₩28,342 | -0.02% | 3.2만 |
|---|
| 2026.01.21 | ₩28,285 | ₩28,362 | ₩28,255 | ₩28,330 | +0.16% | 5.9만 |
|---|
| 2026.01.20 | ₩28,269 | ₩28,349 | ₩28,269 | ₩28,318 | +0.17% | 5만 |
|---|
| 2026.01.16 | ₩28,389 | ₩28,456 | ₩28,382 | ₩28,422 | +0.12% | 11.2만 |
|---|
| 2026.01.15 | ₩28,402 | ₩28,402 | ₩28,362 | ₩28,369 | -0.12% | 1.4만 |
|---|
| 2026.01.14 | ₩28,389 | ₩28,389 | ₩28,349 | ₩28,389 | 0.00% | 4.6만 |
|---|
| 2026.01.13 | ₩28,362 | ₩28,376 | ₩28,335 | ₩28,356 | -0.02% | 2.1만 |
|---|
| 2026.01.12 | ₩28,362 | ₩28,376 | ₩28,329 | ₩28,356 | -0.02% | 5.1만 |
|---|
| 2026.01.09 | ₩28,376 | ₩28,402 | ₩28,349 | ₩28,356 | -0.07% | 4.6만 |
|---|
| 2026.01.08 | ₩28,362 | ₩28,376 | ₩28,335 | ₩28,349 | -0.05% | 6.1만 |
|---|
| 2026.01.07 | ₩28,335 | ₩28,376 | ₩28,322 | ₩28,369 | +0.12% | 3만 |
|---|
| 2026.01.06 | ₩28,282 | ₩28,309 | ₩28,269 | ₩28,289 | +0.02% | 5.3만 |
|---|
| 2026.01.05 | ₩28,282 | ₩28,295 | ₩28,255 | ₩28,262 | -0.07% | 2.8만 |
|---|
| 2026.01.02 | ₩28,255 | ₩28,282 | ₩28,242 | ₩28,250 | -0.02% | 2.9만 |
|---|
| 2025.12.31 | ₩28,242 | ₩28,269 | ₩28,215 | ₩28,235 | -0.02% | 2.4만 |
|---|
| 2025.12.30 | ₩28,242 | ₩28,255 | ₩28,215 | ₩28,235 | -0.02% | 2.7만 |
|---|
| 2025.12.29 | ₩28,229 | ₩28,255 | ₩28,202 | ₩28,235 | +0.02% | 6만 |
|---|
| 2025.12.26 | ₩28,242 | ₩28,242 | ₩28,189 | ₩28,195 | -0.17% | 11.1만 |
|---|
| 2025.12.24 | ₩28,242 | ₩28,242 | ₩28,189 | ₩28,209 | -0.12% | 4만 |
|---|
| 2025.12.23 | ₩28,202 | ₩28,215 | ₩28,028 | ₩28,182 | -0.07% | 8.3만 |
|---|
| 2025.12.22 | ₩28,215 | ₩28,235 | ₩28,189 | ₩28,209 | -0.02% | 13.3만 |
|---|
| 2025.12.19 | ₩28,255 | ₩28,309 | ₩28,255 | ₩28,291 | +0.13% | 9.1만 |
|---|
| 2025.12.18 | ₩28,275 | ₩28,335 | ₩28,275 | ₩28,322 | +0.17% | 11.8만 |
|---|
| 2025.12.17 | ₩28,255 | ₩28,282 | ₩28,215 | ₩28,249 | -0.02% | 10.4만 |
|---|
| 2025.12.16 | ₩28,255 | ₩28,269 | ₩28,227 | ₩28,249 | -0.02% | 4.2만 |
|---|
| 2025.12.15 | ₩28,269 | ₩28,269 | ₩28,175 | ₩28,235 | -0.12% | 1.6만 |
|---|
| 2025.12.12 | ₩28,229 | ₩28,242 | ₩28,215 | ₩28,229 | 0.00% | 2.5만 |
|---|
| 2025.12.11 | ₩28,269 | ₩28,282 | ₩28,230 | ₩28,249 | -0.07% | 4.7만 |
|---|
| 2025.12.10 | ₩28,189 | ₩28,255 | ₩28,189 | ₩28,229 | +0.14% | 1.8만 |
|---|
| 2025.12.09 | ₩28,202 | ₩28,255 | ₩28,202 | ₩28,215 | +0.05% | 3.2만 |
|---|
| 2025.12.08 | ₩28,235 | ₩28,235 | ₩28,175 | ₩28,209 | -0.09% | 9.6만 |
|---|
| 2025.12.05 | ₩28,195 | ₩28,255 | ₩28,173 | ₩28,209 | +0.05% | 14.6만 |
|---|
| 2025.12.04 | ₩28,215 | ₩28,229 | ₩28,175 | ₩28,209 | -0.02% | 1.2만 |
|---|
| 2025.12.03 | ₩28,215 | ₩28,242 | ₩28,202 | ₩28,222 | +0.02% | 2.6만 |
|---|
| 2025.12.02 | ₩28,202 | ₩28,202 | ₩28,082 | ₩28,155 | -0.17% | 3.5만 |
|---|
| 2025.12.01 | ₩28,189 | ₩28,202 | ₩28,175 | ₩28,182 | -0.02% | 10.8만 |
|---|
| 2025.11.28 | ₩28,242 | ₩28,255 | ₩28,215 | ₩28,242 | 0.00% | 1.3만 |
|---|
| 2025.11.26 | ₩28,215 | ₩28,255 | ₩28,215 | ₩28,235 | +0.07% | 7.2천 |
|---|
| 2025.11.25 | ₩28,215 | ₩28,282 | ₩28,195 | ₩28,215 | 0.00% | 5.1만 |
|---|
| 2025.11.24 | ₩28,175 | ₩28,215 | ₩28,175 | ₩28,195 | +0.07% | 1.4만 |
|---|
| 2025.11.21 | ₩28,242 | ₩28,269 | ₩28,242 | ₩28,249 | +0.02% | 1.7만 |
|---|
| 2025.11.20 | ₩28,229 | ₩28,255 | ₩28,215 | ₩28,235 | +0.02% | 13만 |
|---|
| 2025.11.19 | ₩28,269 | ₩28,269 | ₩28,209 | ₩28,209 | -0.21% | 2.9천 |
|---|
| 2025.11.18 | ₩28,249 | ₩28,269 | ₩28,189 | ₩28,262 | +0.05% | 3.4만 |
|---|
| 2025.11.17 | ₩28,230 | ₩28,269 | ₩28,229 | ₩28,235 | +0.02% | 1.8만 |
|---|
| 2025.11.14 | ₩28,269 | ₩28,335 | ₩28,218 | ₩28,222 | -0.17% | 1.6만 |
|---|
| 2025.11.13 | ₩28,235 | ₩28,282 | ₩28,234 | ₩28,255 | +0.07% | 1.4만 |
|---|
| 2025.11.12 | ₩28,295 | ₩28,295 | ₩28,242 | ₩28,262 | -0.12% | 1.1만 |
|---|
| 2025.11.11 | ₩28,269 | ₩28,309 | ₩28,262 | ₩28,302 | +0.12% | 8.8천 |
|---|
| 2025.11.10 | ₩28,229 | ₩28,255 | ₩28,222 | ₩28,249 | +0.07% | 1.2만 |
|---|
| 2025.11.07 | ₩28,242 | ₩28,255 | ₩28,229 | ₩28,235 | -0.02% | 1만 |
|---|
| 2025.11.06 | ₩28,215 | ₩28,235 | ₩28,202 | ₩28,215 | 0.00% | 3.7만 |
|---|
| 2025.11.05 | ₩28,215 | ₩28,215 | ₩28,181 | ₩28,187 | -0.10% | 2.9만 |
|---|
| 2025.11.04 | ₩28,229 | ₩28,255 | ₩28,229 | ₩28,229 | 0.00% | 3.7천 |
|---|
| 2025.11.03 | ₩28,215 | ₩28,229 | ₩28,189 | ₩28,202 | -0.05% | 1만 |
|---|
| 2025.10.31 | ₩28,189 | ₩28,242 | ₩28,189 | ₩28,229 | +0.14% | 1.2만 |
|---|
| 2025.10.30 | ₩28,142 | ₩28,282 | ₩28,142 | ₩28,195 | +0.19% | 2.6만 |
|---|
| 2025.10.29 | ₩28,255 | ₩28,255 | ₩28,209 | ₩28,209 | -0.17% | 1.2만 |
|---|
| 2025.10.28 | ₩28,242 | ₩28,255 | ₩28,215 | ₩28,235 | -0.02% | 1.4만 |
|---|
| 2025.10.27 | ₩28,198 | ₩28,229 | ₩28,198 | ₩28,222 | +0.09% | 1만 |
|---|
| 2025.10.24 | ₩28,255 | ₩28,255 | ₩28,214 | ₩28,215 | -0.14% | 3.5만 |
|---|
| 2025.10.23 | ₩28,230 | ₩28,242 | ₩28,195 | ₩28,195 | -0.12% | 2.1만 |
|---|
| 2025.10.22 | ₩28,255 | ₩28,282 | ₩28,229 | ₩28,249 | -0.02% | 3.3만 |
|---|
| 2025.10.21 | ₩28,269 | ₩28,275 | ₩28,242 | ₩28,255 | -0.05% | 10.5만 |
|---|
| 2025.10.20 | ₩28,282 | ₩28,282 | ₩28,242 | ₩28,255 | -0.09% | 1.6만 |
|---|
| 2025.10.17 | ₩28,309 | ₩28,318 | ₩28,229 | ₩28,273 | -0.13% | 3만 |
|---|
| 2025.10.16 | ₩28,269 | ₩28,322 | ₩28,255 | ₩28,289 | +0.07% | 1.8만 |
|---|
| 2025.10.15 | ₩28,229 | ₩28,265 | ₩28,134 | ₩28,222 | -0.02% | 1.7만 |
|---|
| 2025.10.14 | ₩28,335 | ₩28,335 | ₩28,242 | ₩28,255 | -0.28% | 1.4만 |
|---|
| 2025.10.13 | ₩28,222 | ₩28,249 | ₩28,148 | ₩28,249 | +0.09% | 6.1천 |
|---|
| 2025.10.10 | ₩28,223 | ₩28,229 | ₩28,189 | ₩28,209 | -0.05% | 5천 |
|---|