시장 데이터를 불러오는 중
전체 종목
Invesco BulletShares 2032 Municipal Bond ETF 과거 주가
Invesco BulletShares 2032 Municipal Bond ETF · BSMW · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Invesco BulletShares 2032 Municipal Bond ETF · BSMW · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩31,685 | ₩31,785 | ₩31,678 | ₩31,754 | +0.22% | 8.9만 |
| 2026.10.08 | ₩31,531 | ₩31,651 | ₩31,445 | ₩31,614 | +0.26% | 16만 |
| 2026.10.07 | ₩31,598 | ₩31,638 | ₩31,490 | ₩31,551 | -0.15% | 15.2만 |
| 2026.10.06 | ₩31,718 | ₩31,772 | ₩31,678 | ₩31,708 | -0.03% | 10.5만 |
| 2026.10.05 | ₩31,933 | ₩31,933 | ₩31,691 | ₩31,718 | -0.67% | 9.7만 |
| 2026.10.02 | ₩31,839 | ₩32,093 | ₩31,785 | ₩31,825 | -0.04% | 9.3만 |
| 2026.10.01 | ₩31,691 | ₩31,872 | ₩31,638 | ₩31,792 | +0.32% | 27만 |
| 2026.09.30 | ₩31,564 | ₩31,691 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩31,635 |
| +0.23% |
| 12.1만 |
| 2026.09.29 | ₩31,356 | ₩31,423 | ₩31,303 | ₩31,335 | -0.07% | 16.7만 |
|---|
| 2026.09.28 | ₩31,598 | ₩31,598 | ₩31,397 | ₩31,437 | -0.51% | 4.5만 |
|---|
| 2026.09.25 | ₩31,919 | ₩31,919 | ₩31,571 | ₩31,691 | -0.71% | 8.5만 |
|---|
| 2026.09.24 | ₩31,966 | ₩31,966 | ₩31,772 | ₩31,839 | -0.40% | 5.5만 |
|---|
| 2026.09.23 | ₩32,147 | ₩32,147 | ₩31,852 | ₩31,946 | -0.63% | 4.1만 |
|---|
| 2026.09.22 | ₩32,174 | ₩32,201 | ₩32,120 | ₩32,146 | -0.09% | 4.7만 |
|---|
| 2026.09.21 | ₩32,294 | ₩32,294 | ₩32,120 | ₩32,190 | -0.32% | 28.6만 |
|---|
| 2026.09.18 | ₩32,355 | ₩32,388 | ₩32,254 | ₩32,331 | -0.07% | 4.5만 |
|---|
| 2026.09.17 | ₩32,455 | ₩32,455 | ₩32,335 | ₩32,402 | -0.17% | 4.3만 |
|---|
| 2026.09.16 | ₩32,388 | ₩32,388 | ₩32,241 | ₩32,277 | -0.34% | 5.5만 |
|---|
| 2026.09.15 | ₩32,428 | ₩32,428 | ₩32,268 | ₩32,311 | -0.36% | 3.6만 |
|---|
| 2026.09.14 | ₩32,321 | ₩32,481 | ₩32,321 | ₩32,361 | +0.12% | 7.9만 |
|---|
| 2026.09.11 | ₩32,428 | ₩32,495 | ₩32,361 | ₩32,426 | -0.01% | 8.2만 |
|---|
| 2026.09.10 | ₩32,495 | ₩32,522 | ₩32,294 | ₩32,341 | -0.47% | 12.1만 |
|---|
| 2026.09.09 | ₩32,737 | ₩32,763 | ₩32,522 | ₩32,536 | -0.61% | 7.5만 |
|---|
| 2026.09.08 | ₩32,750 | ₩32,830 | ₩32,710 | ₩32,730 | -0.06% | 3.2만 |
|---|
| 2026.09.04 | ₩32,777 | ₩32,824 | ₩32,737 | ₩32,777 | 0.00% | 2.8만 |
|---|
| 2026.09.03 | ₩32,964 | ₩32,964 | ₩32,723 | ₩32,723 | -0.73% | 5.4만 |
|---|
| 2026.09.02 | ₩32,911 | ₩32,911 | ₩32,737 | ₩32,763 | -0.45% | 4.6만 |
|---|
| 2026.09.01 | ₩32,877 | ₩32,884 | ₩32,763 | ₩32,830 | -0.14% | 3.9만 |
|---|
| 2026.08.31 | ₩33,005 | ₩33,005 | ₩32,871 | ₩32,895 | -0.33% | 3.3만 |
|---|
| 2026.08.28 | ₩33,072 | ₩33,072 | ₩32,971 | ₩32,971 | -0.30% | 1.2만 |
|---|
| 2026.08.27 | ₩33,206 | ₩33,206 | ₩33,005 | ₩33,005 | -0.61% | 4만 |
|---|
| 2026.08.26 | ₩33,125 | ₩33,125 | ₩33,018 | ₩33,098 | -0.08% | 2.9만 |
|---|
| 2026.08.25 | ₩33,123 | ₩33,125 | ₩33,031 | ₩33,125 | +0.01% | 5.6만 |
|---|
| 2026.08.24 | ₩33,206 | ₩33,206 | ₩33,045 | ₩33,098 | -0.32% | 1.7만 |
|---|
| 2026.08.21 | ₩33,246 | ₩33,285 | ₩33,165 | ₩33,179 | -0.20% | 4.4만 |
|---|
| 2026.08.20 | ₩33,072 | ₩33,259 | ₩33,072 | ₩33,176 | +0.32% | 1.2만 |
|---|
| 2026.08.19 | ₩33,212 | ₩33,266 | ₩33,165 | ₩33,192 | -0.06% | 1.8만 |
|---|
| 2026.08.18 | ₩33,179 | ₩33,259 | ₩33,098 | ₩33,145 | -0.10% | 4.1만 |
|---|
| 2026.08.17 | ₩33,313 | ₩33,313 | ₩33,239 | ₩33,259 | -0.16% | 2.1만 |
|---|
| 2026.08.14 | ₩33,434 | ₩33,434 | ₩33,286 | ₩33,299 | -0.40% | 2.2만 |
|---|
| 2026.08.13 | ₩33,460 | ₩33,460 | ₩33,286 | ₩33,340 | -0.36% | 3.4만 |
|---|
| 2026.08.12 | ₩33,299 | ₩33,353 | ₩33,259 | ₩33,340 | +0.12% | 7.9만 |
|---|
| 2026.08.11 | ₩33,326 | ₩33,340 | ₩33,266 | ₩33,340 | +0.04% | 4.4만 |
|---|
| 2026.08.10 | ₩33,246 | ₩33,313 | ₩33,246 | ₩33,299 | +0.16% | 2만 |
|---|
| 2026.08.07 | ₩33,353 | ₩33,353 | ₩33,232 | ₩33,313 | -0.12% | 1.6만 |
|---|
| 2026.08.06 | ₩33,232 | ₩33,246 | ₩33,179 | ₩33,212 | -0.06% | 1.8만 |
|---|
| 2026.08.05 | ₩33,206 | ₩33,232 | ₩33,152 | ₩33,226 | +0.06% | 2.1만 |
|---|
| 2026.08.04 | ₩33,107 | ₩33,179 | ₩33,098 | ₩33,148 | +0.13% | 4.9만 |
|---|
| 2026.08.03 | ₩33,072 | ₩33,125 | ₩32,991 | ₩33,098 | +0.08% | 6.9만 |
|---|
| 2026.07.31 | ₩33,246 | ₩33,246 | ₩33,058 | ₩33,072 | -0.52% | 2.8만 |
|---|
| 2026.07.30 | ₩33,192 | ₩33,192 | ₩33,058 | ₩33,072 | -0.36% | 3.4만 |
|---|
| 2026.07.29 | ₩33,127 | ₩33,199 | ₩33,108 | ₩33,117 | -0.03% | 1.6만 |
|---|
| 2026.07.28 | ₩33,206 | ₩33,206 | ₩33,098 | ₩33,107 | -0.30% | 3.3만 |
|---|
| 2026.07.27 | ₩33,112 | ₩33,139 | ₩33,072 | ₩33,125 | +0.04% | 4.7만 |
|---|
| 2026.07.24 | ₩33,058 | ₩33,058 | ₩32,978 | ₩33,027 | -0.09% | 2.5만 |
|---|
| 2026.07.23 | ₩33,112 | ₩33,132 | ₩32,951 | ₩32,985 | -0.38% | 1.9만 |
|---|
| 2026.07.22 | ₩33,340 | ₩33,340 | ₩33,206 | ₩33,206 | -0.40% | 2.6만 |
|---|
| 2026.07.21 | ₩33,407 | ₩33,407 | ₩33,313 | ₩33,325 | -0.24% | 7.1만 |
|---|
| 2026.07.20 | ₩33,380 | ₩33,420 | ₩33,326 | ₩33,353 | -0.08% | 8.1천 |
|---|
| 2026.07.17 | ₩33,447 | ₩33,509 | ₩33,424 | ₩33,454 | +0.02% | 3.6만 |
|---|
| 2026.07.16 | ₩33,648 | ₩33,648 | ₩33,487 | ₩33,541 | -0.32% | 2.6만 |
|---|
| 2026.07.15 | ₩33,635 | ₩33,635 | ₩33,527 | ₩33,567 | -0.20% | 2만 |
|---|
| 2026.07.14 | ₩33,648 | ₩33,648 | ₩33,527 | ₩33,574 | -0.22% | 1.2만 |
|---|
| 2026.07.13 | ₩33,755 | ₩33,755 | ₩33,541 | ₩33,578 | -0.52% | 7.1만 |
|---|
| 2026.07.10 | ₩33,648 | ₩33,675 | ₩33,581 | ₩33,613 | -0.10% | 2만 |
|---|
| 2026.07.09 | ₩33,635 | ₩33,661 | ₩33,554 | ₩33,567 | -0.20% | 4.8만 |
|---|
| 2026.07.08 | ₩33,688 | ₩33,688 | ₩33,581 | ₩33,597 | -0.27% | 4.3만 |
|---|
| 2026.07.07 | ₩33,661 | ₩33,702 | ₩33,621 | ₩33,648 | -0.04% | 1.3만 |
|---|
| 2026.07.06 | ₩33,675 | ₩33,755 | ₩33,675 | ₩33,715 | +0.12% | 3.7만 |
|---|
| 2026.07.02 | ₩33,675 | ₩33,715 | ₩33,675 | ₩33,688 | +0.04% | 1만 |
|---|
| 2026.07.01 | ₩33,661 | ₩33,675 | ₩33,608 | ₩33,661 | 0.00% | 4.5만 |
|---|
| 2026.06.30 | ₩33,755 | ₩33,755 | ₩33,661 | ₩33,688 | -0.20% | 5만 |
|---|
| 2026.06.29 | ₩33,809 | ₩33,809 | ₩33,621 | ₩33,675 | -0.40% | 2.8만 |
|---|
| 2026.06.26 | ₩33,769 | ₩33,769 | ₩33,608 | ₩33,648 | -0.36% | 2.5만 |
|---|
| 2026.06.25 | ₩33,621 | ₩33,661 | ₩33,621 | ₩33,644 | +0.07% | 1만 |
|---|
| 2026.06.24 | ₩33,635 | ₩33,675 | ₩33,554 | ₩33,601 | -0.10% | 1.5만 |
|---|
| 2026.06.23 | ₩33,635 | ₩33,635 | ₩33,541 | ₩33,574 | -0.18% | 3.3만 |
|---|
| 2026.06.22 | ₩33,675 | ₩33,675 | ₩33,588 | ₩33,596 | -0.23% | 1.5만 |
|---|
| 2026.06.18 | ₩33,836 | ₩33,836 | ₩33,681 | ₩33,688 | -0.44% | 3.2만 |
|---|
| 2026.06.17 | ₩33,647 | ₩33,714 | ₩33,647 | ₩33,681 | +0.10% | 2.1만 |
|---|
| 2026.06.16 | ₩33,675 | ₩33,702 | ₩33,608 | ₩33,643 | -0.10% | 2.2만 |
|---|
| 2026.06.15 | ₩33,608 | ₩33,675 | ₩33,608 | ₩33,641 | +0.10% | 1.8만 |
|---|
| 2026.06.12 | ₩33,601 | ₩33,648 | ₩33,601 | ₩33,641 | +0.12% | 2만 |
|---|
| 2026.06.11 | ₩33,567 | ₩33,633 | ₩33,554 | ₩33,594 | +0.08% | 3.1만 |
|---|
| 2026.06.10 | ₩33,621 | ₩33,648 | ₩33,577 | ₩33,602 | -0.06% | 2.7만 |
|---|
| 2026.06.09 | ₩33,628 | ₩33,688 | ₩33,594 | ₩33,636 | +0.02% | 2.6만 |
|---|
| 2026.06.08 | ₩33,675 | ₩33,675 | ₩33,594 | ₩33,626 | -0.14% | 2.7만 |
|---|
| 2026.06.05 | ₩33,621 | ₩33,661 | ₩33,620 | ₩33,628 | +0.02% | 1.5만 |
|---|
| 2026.06.04 | ₩33,635 | ₩33,661 | ₩33,608 | ₩33,636 | +0.00% | 1.2만 |
|---|
| 2026.06.03 | ₩33,581 | ₩33,675 | ₩33,581 | ₩33,641 | +0.18% | 2.6만 |
|---|
| 2026.06.02 | ₩33,661 | ₩33,661 | ₩33,567 | ₩33,605 | -0.17% | 1.2만 |
|---|
| 2026.06.01 | ₩33,514 | ₩33,608 | ₩33,474 | ₩33,530 | +0.05% | 3.4만 |
|---|
| 2026.05.29 | ₩33,514 | ₩33,554 | ₩33,487 | ₩33,522 | +0.02% | 1.5만 |
|---|
| 2026.05.28 | ₩33,514 | ₩33,514 | ₩33,393 | ₩33,455 | -0.18% | 4.3만 |
|---|
| 2026.05.27 | ₩33,353 | ₩33,460 | ₩33,340 | ₩33,416 | +0.19% | 4만 |
|---|
| 2026.05.26 | ₩33,393 | ₩33,407 | ₩33,299 | ₩33,366 | -0.08% | 3.3만 |
|---|
| 2026.05.22 | ₩33,246 | ₩33,273 | ₩33,206 | ₩33,259 | +0.04% | 1.7만 |
|---|
| 2026.05.21 | ₩33,259 | ₩33,259 | ₩33,152 | ₩33,231 | -0.08% | 5.1만 |
|---|
| 2026.05.20 | ₩33,139 | ₩33,232 | ₩33,112 | ₩33,206 | +0.20% | 4.4만 |
|---|
| 2026.05.19 | ₩33,202 | ₩33,232 | ₩33,159 | ₩33,159 | -0.13% | 1.8만 |
|---|
| 2026.05.18 | ₩33,279 | ₩33,326 | ₩33,232 | ₩33,269 | -0.03% | 1.5만 |
|---|
| 2026.05.15 | ₩33,527 | ₩33,527 | ₩33,306 | ₩33,337 | -0.57% | 6.5만 |
|---|
| 2026.05.14 | ₩33,594 | ₩33,594 | ₩33,447 | ₩33,499 | -0.28% | 4.8만 |
|---|
| 2026.05.13 | ₩33,527 | ₩33,567 | ₩33,460 | ₩33,488 | -0.12% | 3.7만 |
|---|
| 2026.05.12 | ₩33,588 | ₩33,594 | ₩33,491 | ₩33,491 | -0.29% | 1.7만 |
|---|
| 2026.05.11 | ₩33,648 | ₩33,661 | ₩33,574 | ₩33,609 | -0.12% | 4.3천 |
|---|
| 2026.05.08 | ₩33,715 | ₩33,715 | ₩33,514 | ₩33,598 | -0.35% | 3.5만 |
|---|
| 2026.05.07 | ₩33,635 | ₩33,661 | ₩33,527 | ₩33,621 | -0.04% | 3만 |
|---|
| 2026.05.06 | ₩33,608 | ₩33,648 | ₩33,490 | ₩33,581 | -0.08% | 1.6만 |
|---|
| 2026.05.05 | ₩33,538 | ₩33,567 | ₩33,420 | ₩33,501 | -0.11% | 4.4만 |
|---|
| 2026.05.04 | ₩33,567 | ₩33,567 | ₩33,474 | ₩33,541 | -0.08% | 3.3만 |
|---|
| 2026.05.01 | ₩33,635 | ₩33,635 | ₩33,501 | ₩33,538 | -0.29% | 2.8만 |
|---|
| 2026.04.30 | ₩33,474 | ₩33,608 | ₩33,474 | ₩33,531 | +0.17% | 1.8만 |
|---|
| 2026.04.29 | ₩33,594 | ₩33,608 | ₩33,474 | ₩33,525 | -0.21% | 3.4만 |
|---|
| 2026.04.28 | ₩33,635 | ₩33,635 | ₩33,514 | ₩33,618 | -0.05% | 2.2만 |
|---|
| 2026.04.27 | ₩33,675 | ₩33,675 | ₩33,554 | ₩33,612 | -0.19% | 2.3만 |
|---|
| 2026.04.24 | ₩33,675 | ₩33,675 | ₩33,576 | ₩33,632 | -0.13% | 2.2만 |
|---|
| 2026.04.23 | ₩33,782 | ₩33,782 | ₩33,514 | ₩33,601 | -0.54% | 2.3만 |
|---|
| 2026.04.22 | ₩33,648 | ₩33,675 | ₩33,541 | ₩33,675 | +0.08% | 104.1만 |
|---|
| 2026.04.21 | ₩33,628 | ₩33,687 | ₩33,537 | ₩33,625 | -0.01% | 3.2만 |
|---|
| 2026.04.20 | ₩33,635 | ₩33,688 | ₩33,541 | ₩33,622 | -0.04% | 7.8만 |
|---|
| 2026.04.17 | ₩33,675 | ₩33,755 | ₩33,675 | ₩33,688 | +0.04% | 2.9만 |
|---|
| 2026.04.16 | ₩33,661 | ₩33,675 | ₩33,598 | ₩33,598 | -0.19% | 1.5만 |
|---|
| 2026.04.15 | ₩33,567 | ₩33,688 | ₩33,567 | ₩33,640 | +0.22% | 1만 |
|---|
| 2026.04.14 | ₩33,702 | ₩33,728 | ₩33,554 | ₩33,663 | -0.12% | 2.5만 |
|---|
| 2026.04.13 | ₩33,688 | ₩33,688 | ₩33,581 | ₩33,635 | -0.16% | 8.5천 |
|---|
| 2026.04.10 | ₩33,648 | ₩33,688 | ₩33,581 | ₩33,616 | -0.10% | 2.2만 |
|---|
| 2026.04.09 | ₩33,675 | ₩33,728 | ₩33,601 | ₩33,643 | -0.10% | 1.9만 |
|---|
| 2026.04.08 | ₩33,567 | ₩33,661 | ₩33,541 | ₩33,596 | +0.08% | 3.1만 |
|---|
| 2026.04.07 | ₩33,440 | ₩33,501 | ₩33,380 | ₩33,438 | -0.01% | 3.9만 |
|---|
| 2026.04.06 | ₩33,373 | ₩33,460 | ₩33,286 | ₩33,387 | +0.04% | 4.4만 |
|---|
| 2026.04.02 | ₩33,313 | ₩33,434 | ₩33,273 | ₩33,364 | +0.15% | 1.2만 |
|---|
| 2026.04.01 | ₩33,393 | ₩33,460 | ₩33,263 | ₩33,420 | +0.08% | 3.2만 |
|---|
| 2026.03.31 | ₩33,246 | ₩33,380 | ₩33,235 | ₩33,305 | +0.18% | 2.5만 |
|---|
| 2026.03.30 | ₩33,172 | ₩33,232 | ₩33,125 | ₩33,202 | +0.09% | 3.5만 |
|---|
| 2026.03.27 | ₩33,192 | ₩33,219 | ₩33,031 | ₩33,182 | -0.03% | 3.6만 |
|---|
| 2026.03.26 | ₩33,165 | ₩33,246 | ₩33,156 | ₩33,156 | -0.03% | 9.8천 |
|---|
| 2026.03.25 | ₩33,179 | ₩33,286 | ₩33,112 | ₩33,230 | +0.15% | 1.3만 |
|---|
| 2026.03.24 | ₩33,407 | ₩33,407 | ₩33,139 | ₩33,160 | -0.74% | 2.8만 |
|---|
| 2026.03.23 | ₩33,366 | ₩33,407 | ₩33,299 | ₩33,353 | -0.04% | 6.5천 |
|---|
| 2026.03.20 | ₩33,567 | ₩33,581 | ₩33,393 | ₩33,427 | -0.42% | 1.5만 |
|---|
| 2026.03.19 | ₩33,669 | ₩33,702 | ₩33,554 | ₩33,605 | -0.19% | 1.8만 |
|---|
| 2026.03.18 | ₩33,795 | ₩33,795 | ₩33,702 | ₩33,708 | -0.26% | 4.6만 |
|---|
| 2026.03.17 | ₩33,758 | ₩33,802 | ₩33,696 | ₩33,722 | -0.11% | 1.8만 |
|---|
| 2026.03.16 | ₩33,594 | ₩33,742 | ₩33,594 | ₩33,706 | +0.33% | 1.9만 |
|---|
| 2026.03.13 | ₩33,648 | ₩33,715 | ₩33,594 | ₩33,661 | +0.04% | 2.7만 |
|---|
| 2026.03.12 | ₩33,806 | ₩33,809 | ₩33,608 | ₩33,635 | -0.51% | 3.3만 |
|---|
| 2026.03.11 | ₩33,929 | ₩33,929 | ₩33,782 | ₩33,782 | -0.43% | 2.3만 |
|---|
| 2026.03.10 | ₩33,916 | ₩33,929 | ₩33,856 | ₩33,886 | -0.09% | 8.4천 |
|---|
| 2026.03.09 | ₩33,836 | ₩33,943 | ₩33,836 | ₩33,885 | +0.15% | 2.2만 |
|---|
| 2026.03.06 | ₩33,970 | ₩33,970 | ₩33,849 | ₩33,852 | -0.35% | 3천 |
|---|
| 2026.03.05 | ₩33,916 | ₩33,970 | ₩33,862 | ₩33,916 | 0.00% | 8.1천 |
|---|
| 2026.03.04 | ₩33,983 | ₩34,023 | ₩33,956 | ₩33,957 | -0.07% | 2.6만 |
|---|
| 2026.03.03 | ₩34,077 | ₩34,077 | ₩33,943 | ₩33,960 | -0.34% | 5만 |
|---|
| 2026.03.02 | ₩34,238 | ₩34,238 | ₩34,130 | ₩34,130 | -0.31% | 3만 |
|---|
| 2026.02.27 | ₩34,264 | ₩34,264 | ₩34,211 | ₩34,244 | -0.06% | 3.9만 |
|---|
| 2026.02.26 | ₩34,191 | ₩34,238 | ₩34,184 | ₩34,217 | +0.08% | 1.2만 |
|---|
| 2026.02.25 | ₩34,165 | ₩34,224 | ₩34,144 | ₩34,197 | +0.09% | 5.2만 |
|---|
| 2026.02.24 | ₩34,184 | ₩34,184 | ₩34,150 | ₩34,164 | -0.06% | 1.3만 |
|---|
| 2026.02.23 | ₩34,117 | ₩34,144 | ₩34,094 | ₩34,124 | +0.02% | 1만 |
|---|
| 2026.02.20 | ₩34,117 | ₩34,224 | ₩34,117 | ₩34,211 | +0.27% | 2.1만 |
|---|
| 2026.02.19 | ₩34,197 | ₩34,197 | ₩34,157 | ₩34,177 | -0.06% | 6.9천 |
|---|
| 2026.02.18 | ₩34,144 | ₩34,184 | ₩34,130 | ₩34,171 | +0.08% | 2.3만 |
|---|
| 2026.02.17 | ₩34,184 | ₩34,184 | ₩34,130 | ₩34,164 | -0.06% | 2.3만 |
|---|
| 2026.02.13 | ₩34,157 | ₩34,171 | ₩34,117 | ₩34,141 | -0.05% | 2.9만 |
|---|
| 2026.02.12 | ₩34,171 | ₩34,171 | ₩34,090 | ₩34,121 | -0.15% | 2.4만 |
|---|
| 2026.02.11 | ₩34,073 | ₩34,104 | ₩34,023 | ₩34,057 | -0.05% | 3.3만 |
|---|
| 2026.02.10 | ₩34,063 | ₩34,117 | ₩34,050 | ₩34,082 | +0.06% | 1.7만 |
|---|
| 2026.02.09 | ₩33,983 | ₩34,063 | ₩33,943 | ₩34,046 | +0.19% | 6.4만 |
|---|
| 2026.02.06 | ₩34,090 | ₩34,090 | ₩33,983 | ₩34,010 | -0.24% | 2만 |
|---|
| 2026.02.05 | ₩34,035 | ₩34,050 | ₩33,943 | ₩34,030 | -0.02% | 1.5만 |
|---|
| 2026.02.04 | ₩33,996 | ₩34,043 | ₩33,889 | ₩33,983 | -0.04% | 3.6만 |
|---|
| 2026.02.03 | ₩34,023 | ₩34,023 | ₩33,876 | ₩33,949 | -0.22% | 5.8만 |
|---|
| 2026.02.02 | ₩33,892 | ₩33,983 | ₩33,862 | ₩33,963 | +0.21% | 5.6만 |
|---|
| 2026.01.30 | ₩33,862 | ₩33,956 | ₩33,862 | ₩33,956 | +0.28% | 1.7만 |
|---|
| 2026.01.29 | ₩33,896 | ₩33,903 | ₩33,882 | ₩33,896 | 0.00% | 1.4만 |
|---|
| 2026.01.28 | ₩33,809 | ₩33,903 | ₩33,809 | ₩33,882 | +0.22% | 8.5만 |
|---|
| 2026.01.27 | ₩33,870 | ₩33,929 | ₩33,869 | ₩33,909 | +0.11% | 21.6만 |
|---|
| 2026.01.26 | ₩33,889 | ₩33,903 | ₩33,862 | ₩33,889 | 0.00% | 5.6만 |
|---|
| 2026.01.23 | ₩33,782 | ₩33,876 | ₩33,782 | ₩33,856 | +0.22% | 1.9만 |
|---|
| 2026.01.22 | ₩33,889 | ₩33,889 | ₩33,782 | ₩33,844 | -0.13% | 2.9만 |
|---|
| 2026.01.21 | ₩33,795 | ₩33,849 | ₩33,769 | ₩33,833 | +0.11% | 2만 |
|---|
| 2026.01.20 | ₩33,782 | ₩33,836 | ₩33,755 | ₩33,810 | +0.08% | 4.3만 |
|---|
| 2026.01.16 | ₩33,904 | ₩33,996 | ₩33,889 | ₩33,965 | +0.18% | 3.2만 |
|---|
| 2026.01.15 | ₩33,943 | ₩33,970 | ₩33,923 | ₩33,956 | +0.04% | 9.1천 |
|---|
| 2026.01.14 | ₩33,916 | ₩33,970 | ₩33,916 | ₩33,943 | +0.08% | 2.3만 |
|---|
| 2026.01.13 | ₩33,876 | ₩33,970 | ₩33,876 | ₩33,943 | +0.20% | 2.4만 |
|---|
| 2026.01.12 | ₩33,795 | ₩33,956 | ₩33,795 | ₩33,956 | +0.48% | 4.4만 |
|---|
| 2026.01.09 | ₩33,970 | ₩33,970 | ₩33,795 | ₩33,885 | -0.25% | 1.2만 |
|---|
| 2026.01.08 | ₩33,929 | ₩33,943 | ₩33,862 | ₩33,923 | -0.02% | 4.4만 |
|---|
| 2026.01.07 | ₩33,876 | ₩33,929 | ₩33,836 | ₩33,915 | +0.11% | 3.3만 |
|---|
| 2026.01.06 | ₩33,809 | ₩33,822 | ₩33,695 | ₩33,802 | -0.02% | 1.9만 |
|---|
| 2026.01.05 | ₩33,681 | ₩33,782 | ₩33,681 | ₩33,755 | +0.22% | 4.7만 |
|---|
| 2026.01.02 | ₩33,685 | ₩33,728 | ₩33,648 | ₩33,715 | +0.09% | 3.5만 |
|---|
| 2025.12.31 | ₩33,641 | ₩33,702 | ₩33,581 | ₩33,648 | +0.02% | 4.1만 |
|---|
| 2025.12.30 | ₩33,645 | ₩33,702 | ₩33,645 | ₩33,693 | +0.14% | 3.2만 |
|---|
| 2025.12.29 | ₩33,608 | ₩33,728 | ₩33,608 | ₩33,655 | +0.14% | 3.8만 |
|---|
| 2025.12.26 | ₩33,688 | ₩33,715 | ₩33,567 | ₩33,632 | -0.17% | 4.1만 |
|---|
| 2025.12.24 | ₩33,728 | ₩33,728 | ₩33,594 | ₩33,594 | -0.40% | 3.6만 |
|---|
| 2025.12.23 | ₩33,614 | ₩33,661 | ₩33,501 | ₩33,602 | -0.04% | 6.5만 |
|---|
| 2025.12.22 | ₩33,675 | ₩33,688 | ₩33,594 | ₩33,628 | -0.14% | 11.9만 |
|---|
| 2025.12.19 | ₩33,742 | ₩33,742 | ₩33,655 | ₩33,702 | -0.12% | 2.9만 |
|---|
| 2025.12.18 | ₩33,668 | ₩33,742 | ₩33,594 | ₩33,702 | +0.10% | 5.7만 |
|---|
| 2025.12.17 | ₩33,655 | ₩33,742 | ₩33,608 | ₩33,681 | +0.08% | 2.3만 |
|---|
| 2025.12.16 | ₩33,648 | ₩33,728 | ₩33,569 | ₩33,728 | +0.24% | 4.9만 |
|---|
| 2025.12.15 | ₩33,715 | ₩33,742 | ₩33,598 | ₩33,708 | -0.02% | 5만 |
|---|
| 2025.12.12 | ₩33,661 | ₩33,715 | ₩33,621 | ₩33,704 | +0.13% | 11.6만 |
|---|
| 2025.12.11 | ₩33,715 | ₩33,728 | ₩33,608 | ₩33,715 | 0.00% | 4만 |
|---|
| 2025.12.10 | ₩33,630 | ₩33,700 | ₩33,554 | ₩33,635 | +0.01% | 2.7만 |
|---|
| 2025.12.09 | ₩33,688 | ₩33,715 | ₩33,567 | ₩33,614 | -0.22% | 2.8만 |
|---|
| 2025.12.08 | ₩33,541 | ₩33,688 | ₩33,541 | ₩33,608 | +0.20% | 5만 |
|---|
| 2025.12.05 | ₩33,675 | ₩33,702 | ₩33,554 | ₩33,661 | -0.04% | 6.8만 |
|---|
| 2025.12.04 | ₩33,688 | ₩33,715 | ₩33,554 | ₩33,614 | -0.22% | 3.2만 |
|---|
| 2025.12.03 | ₩33,688 | ₩33,702 | ₩33,554 | ₩33,635 | -0.16% | 1.3만 |
|---|
| 2025.12.02 | ₩33,661 | ₩33,688 | ₩33,530 | ₩33,648 | -0.04% | 11.7만 |
|---|
| 2025.12.01 | ₩33,742 | ₩33,742 | ₩33,554 | ₩33,702 | -0.12% | 9천 |
|---|
| 2025.11.28 | ₩33,795 | ₩33,795 | ₩33,652 | ₩33,684 | -0.33% | 1.3만 |
|---|
| 2025.11.26 | ₩33,665 | ₩33,742 | ₩33,648 | ₩33,661 | -0.01% | 8.2천 |
|---|
| 2025.11.25 | ₩33,702 | ₩33,702 | ₩33,597 | ₩33,635 | -0.20% | 1.2만 |
|---|
| 2025.11.24 | ₩33,635 | ₩33,675 | ₩33,628 | ₩33,661 | +0.08% | 4.8천 |
|---|
| 2025.11.21 | ₩33,782 | ₩33,822 | ₩33,661 | ₩33,708 | -0.22% | 3.3만 |
|---|
| 2025.11.20 | ₩33,782 | ₩33,809 | ₩33,742 | ₩33,775 | -0.02% | 6.6만 |
|---|
| 2025.11.19 | ₩33,734 | ₩33,782 | ₩33,676 | ₩33,764 | +0.09% | 1.2만 |
|---|
| 2025.11.18 | ₩33,742 | ₩33,822 | ₩33,718 | ₩33,722 | -0.06% | 2.4만 |
|---|
| 2025.11.17 | ₩33,722 | ₩33,782 | ₩33,661 | ₩33,722 | 0.00% | 3.2천 |
|---|
| 2025.11.14 | ₩33,795 | ₩33,822 | ₩33,648 | ₩33,775 | -0.06% | 2.3만 |
|---|
| 2025.11.13 | ₩33,769 | ₩33,795 | ₩33,742 | ₩33,769 | 0.00% | 1.2만 |
|---|
| 2025.11.12 | ₩33,822 | ₩33,822 | ₩33,661 | ₩33,742 | -0.24% | 5.9천 |
|---|
| 2025.11.11 | ₩33,742 | ₩33,836 | ₩33,707 | ₩33,822 | +0.24% | 12만 |
|---|
| 2025.11.10 | ₩33,622 | ₩33,795 | ₩33,622 | ₩33,762 | +0.41% | 8.9천 |
|---|
| 2025.11.07 | ₩33,752 | ₩33,795 | ₩33,728 | ₩33,762 | +0.03% | 8천 |
|---|
| 2025.11.06 | ₩33,661 | ₩33,769 | ₩33,661 | ₩33,756 | +0.28% | 4.3만 |
|---|
| 2025.11.05 | ₩33,742 | ₩33,742 | ₩33,702 | ₩33,715 | -0.08% | 1.9만 |
|---|
| 2025.11.04 | ₩33,755 | ₩33,769 | ₩33,712 | ₩33,769 | +0.04% | 1.3천 |
|---|
| 2025.11.03 | ₩33,755 | ₩33,755 | ₩33,651 | ₩33,695 | -0.18% | 6.8천 |
|---|
| 2025.10.31 | ₩33,661 | ₩33,755 | ₩33,644 | ₩33,708 | +0.14% | 3.2천 |
|---|
| 2025.10.30 | ₩33,635 | ₩33,769 | ₩33,635 | ₩33,748 | +0.34% | 1.6만 |
|---|
| 2025.10.29 | ₩33,769 | ₩33,782 | ₩33,742 | ₩33,742 | -0.08% | 2.4만 |
|---|
| 2025.10.28 | ₩33,795 | ₩33,809 | ₩33,769 | ₩33,775 | -0.06% | 9.8천 |
|---|
| 2025.10.27 | ₩33,769 | ₩33,782 | ₩33,762 | ₩33,775 | +0.02% | 1.1만 |
|---|
| 2025.10.24 | ₩33,769 | ₩33,782 | ₩33,621 | ₩33,769 | 0.00% | 3.1만 |
|---|
| 2025.10.23 | ₩33,767 | ₩33,769 | ₩33,648 | ₩33,702 | -0.19% | 5천 |
|---|
| 2025.10.22 | ₩33,795 | ₩33,795 | ₩33,675 | ₩33,782 | -0.04% | 3.6만 |
|---|
| 2025.10.21 | ₩33,742 | ₩33,755 | ₩33,702 | ₩33,742 | 0.00% | 15.4만 |
|---|
| 2025.10.20 | ₩33,740 | ₩33,740 | ₩33,648 | ₩33,702 | -0.12% | 2.5천 |
|---|
| 2025.10.17 | ₩33,795 | ₩33,795 | ₩33,661 | ₩33,728 | -0.20% | 1.6만 |
|---|
| 2025.10.16 | ₩33,742 | ₩33,822 | ₩33,661 | ₩33,790 | +0.14% | 1.7만 |
|---|
| 2025.10.15 | ₩33,702 | ₩33,755 | ₩33,677 | ₩33,695 | -0.02% | 2.2만 |
|---|
| 2025.10.14 | ₩33,675 | ₩33,688 | ₩33,541 | ₩33,668 | -0.02% | 7.2천 |
|---|
| 2025.10.13 | ₩33,635 | ₩33,648 | ₩33,541 | ₩33,601 | -0.10% | 1.1만 |
|---|
| 2025.10.10 | ₩33,621 | ₩33,688 | ₩33,596 | ₩33,641 | +0.06% | 2.5만 |
|---|