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 | ₩31,643 | ₩31,743 | ₩31,636 | ₩31,712 | +0.22% | 8.9만 |
| 2026.10.08 | ₩31,489 | ₩31,609 | ₩31,403 | ₩31,572 | +0.26% | 16만 |
| 2026.10.07 | ₩31,556 | ₩31,596 | ₩31,449 | ₩31,509 | -0.15% | 15.2만 |
| 2026.10.06 | ₩31,676 | ₩31,730 | ₩31,636 | ₩31,665 | -0.03% | 10.5만 |
| 2026.10.05 | ₩31,890 | ₩31,890 | ₩31,649 | ₩31,676 | -0.67% | 9.7만 |
| 2026.10.02 | ₩31,797 | ₩32,051 | ₩31,743 | ₩31,783 | -0.04% | 9.3만 |
| 2026.10.01 | ₩31,649 | ₩31,830 | ₩31,596 | ₩31,750 | +0.32% | 27만 |
| 2026.09.30 | ₩31,522 | ₩31,649 | ₩31,522 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩31,593 |
| +0.23% |
| 12.1만 |
| 2026.09.29 | ₩31,315 | ₩31,382 | ₩31,261 | ₩31,293 | -0.07% | 16.7만 |
|---|
| 2026.09.28 | ₩31,556 | ₩31,556 | ₩31,355 | ₩31,395 | -0.51% | 4.5만 |
|---|
| 2026.09.25 | ₩31,877 | ₩31,877 | ₩31,529 | ₩31,649 | -0.71% | 8.5만 |
|---|
| 2026.09.24 | ₩31,924 | ₩31,924 | ₩31,730 | ₩31,797 | -0.40% | 5.5만 |
|---|
| 2026.09.23 | ₩32,104 | ₩32,104 | ₩31,810 | ₩31,904 | -0.63% | 4.1만 |
|---|
| 2026.09.22 | ₩32,131 | ₩32,158 | ₩32,078 | ₩32,103 | -0.09% | 4.7만 |
|---|
| 2026.09.21 | ₩32,252 | ₩32,252 | ₩32,078 | ₩32,147 | -0.32% | 28.6만 |
|---|
| 2026.09.18 | ₩32,312 | ₩32,345 | ₩32,211 | ₩32,288 | -0.07% | 4.5만 |
|---|
| 2026.09.17 | ₩32,412 | ₩32,412 | ₩32,292 | ₩32,359 | -0.17% | 4.3만 |
|---|
| 2026.09.16 | ₩32,345 | ₩32,345 | ₩32,198 | ₩32,234 | -0.34% | 5.5만 |
|---|
| 2026.09.15 | ₩32,385 | ₩32,385 | ₩32,225 | ₩32,268 | -0.36% | 3.6만 |
|---|
| 2026.09.14 | ₩32,278 | ₩32,438 | ₩32,278 | ₩32,318 | +0.12% | 7.9만 |
|---|
| 2026.09.11 | ₩32,385 | ₩32,452 | ₩32,318 | ₩32,383 | -0.01% | 8.2만 |
|---|
| 2026.09.10 | ₩32,452 | ₩32,479 | ₩32,252 | ₩32,298 | -0.47% | 12.1만 |
|---|
| 2026.09.09 | ₩32,693 | ₩32,720 | ₩32,479 | ₩32,492 | -0.61% | 7.5만 |
|---|
| 2026.09.08 | ₩32,707 | ₩32,787 | ₩32,666 | ₩32,687 | -0.06% | 3.2만 |
|---|
| 2026.09.04 | ₩32,733 | ₩32,780 | ₩32,693 | ₩32,733 | 0.00% | 2.8만 |
|---|
| 2026.09.03 | ₩32,921 | ₩32,921 | ₩32,680 | ₩32,680 | -0.73% | 5.4만 |
|---|
| 2026.09.02 | ₩32,867 | ₩32,867 | ₩32,693 | ₩32,720 | -0.45% | 4.6만 |
|---|
| 2026.09.01 | ₩32,834 | ₩32,840 | ₩32,720 | ₩32,787 | -0.14% | 3.9만 |
|---|
| 2026.08.31 | ₩32,961 | ₩32,961 | ₩32,827 | ₩32,851 | -0.33% | 3.3만 |
|---|
| 2026.08.28 | ₩33,028 | ₩33,028 | ₩32,927 | ₩32,927 | -0.30% | 1.2만 |
|---|
| 2026.08.27 | ₩33,162 | ₩33,162 | ₩32,961 | ₩32,961 | -0.61% | 4만 |
|---|
| 2026.08.26 | ₩33,081 | ₩33,081 | ₩32,974 | ₩33,055 | -0.08% | 2.9만 |
|---|
| 2026.08.25 | ₩33,079 | ₩33,081 | ₩32,988 | ₩33,081 | +0.01% | 5.6만 |
|---|
| 2026.08.24 | ₩33,162 | ₩33,162 | ₩33,001 | ₩33,055 | -0.32% | 1.7만 |
|---|
| 2026.08.21 | ₩33,202 | ₩33,241 | ₩33,121 | ₩33,135 | -0.20% | 4.4만 |
|---|
| 2026.08.20 | ₩33,028 | ₩33,215 | ₩33,028 | ₩33,132 | +0.32% | 1.2만 |
|---|
| 2026.08.19 | ₩33,168 | ₩33,222 | ₩33,121 | ₩33,148 | -0.06% | 1.8만 |
|---|
| 2026.08.18 | ₩33,135 | ₩33,215 | ₩33,055 | ₩33,101 | -0.10% | 4.1만 |
|---|
| 2026.08.17 | ₩33,269 | ₩33,269 | ₩33,195 | ₩33,215 | -0.16% | 2.1만 |
|---|
| 2026.08.14 | ₩33,389 | ₩33,389 | ₩33,242 | ₩33,255 | -0.40% | 2.2만 |
|---|
| 2026.08.13 | ₩33,416 | ₩33,416 | ₩33,242 | ₩33,295 | -0.36% | 3.4만 |
|---|
| 2026.08.12 | ₩33,255 | ₩33,309 | ₩33,215 | ₩33,295 | +0.12% | 7.9만 |
|---|
| 2026.08.11 | ₩33,282 | ₩33,295 | ₩33,222 | ₩33,295 | +0.04% | 4.4만 |
|---|
| 2026.08.10 | ₩33,202 | ₩33,269 | ₩33,202 | ₩33,255 | +0.16% | 2만 |
|---|
| 2026.08.07 | ₩33,309 | ₩33,309 | ₩33,188 | ₩33,269 | -0.12% | 1.6만 |
|---|
| 2026.08.06 | ₩33,188 | ₩33,202 | ₩33,135 | ₩33,168 | -0.06% | 1.8만 |
|---|
| 2026.08.05 | ₩33,162 | ₩33,188 | ₩33,108 | ₩33,182 | +0.06% | 2.1만 |
|---|
| 2026.08.04 | ₩33,063 | ₩33,135 | ₩33,055 | ₩33,104 | +0.13% | 4.9만 |
|---|
| 2026.08.03 | ₩33,028 | ₩33,081 | ₩32,947 | ₩33,055 | +0.08% | 6.9만 |
|---|
| 2026.07.31 | ₩33,202 | ₩33,202 | ₩33,014 | ₩33,028 | -0.52% | 2.8만 |
|---|
| 2026.07.30 | ₩33,148 | ₩33,148 | ₩33,014 | ₩33,028 | -0.36% | 3.4만 |
|---|
| 2026.07.29 | ₩33,083 | ₩33,155 | ₩33,064 | ₩33,073 | -0.03% | 1.6만 |
|---|
| 2026.07.28 | ₩33,162 | ₩33,162 | ₩33,055 | ₩33,063 | -0.30% | 3.3만 |
|---|
| 2026.07.27 | ₩33,068 | ₩33,095 | ₩33,028 | ₩33,081 | +0.04% | 4.7만 |
|---|
| 2026.07.24 | ₩33,014 | ₩33,014 | ₩32,934 | ₩32,984 | -0.09% | 2.5만 |
|---|
| 2026.07.23 | ₩33,068 | ₩33,088 | ₩32,907 | ₩32,941 | -0.38% | 1.9만 |
|---|
| 2026.07.22 | ₩33,295 | ₩33,295 | ₩33,162 | ₩33,162 | -0.40% | 2.6만 |
|---|
| 2026.07.21 | ₩33,362 | ₩33,362 | ₩33,269 | ₩33,281 | -0.24% | 7.1만 |
|---|
| 2026.07.20 | ₩33,336 | ₩33,376 | ₩33,282 | ₩33,309 | -0.08% | 8.1천 |
|---|
| 2026.07.17 | ₩33,402 | ₩33,464 | ₩33,380 | ₩33,409 | +0.02% | 3.6만 |
|---|
| 2026.07.16 | ₩33,603 | ₩33,603 | ₩33,443 | ₩33,496 | -0.32% | 2.6만 |
|---|
| 2026.07.15 | ₩33,590 | ₩33,590 | ₩33,483 | ₩33,523 | -0.20% | 2만 |
|---|
| 2026.07.14 | ₩33,603 | ₩33,603 | ₩33,483 | ₩33,530 | -0.22% | 1.2만 |
|---|
| 2026.07.13 | ₩33,710 | ₩33,710 | ₩33,496 | ₩33,534 | -0.52% | 7.1만 |
|---|
| 2026.07.10 | ₩33,603 | ₩33,630 | ₩33,536 | ₩33,568 | -0.10% | 2만 |
|---|
| 2026.07.09 | ₩33,590 | ₩33,617 | ₩33,510 | ₩33,523 | -0.20% | 4.8만 |
|---|
| 2026.07.08 | ₩33,643 | ₩33,643 | ₩33,536 | ₩33,552 | -0.27% | 4.3만 |
|---|
| 2026.07.07 | ₩33,617 | ₩33,657 | ₩33,576 | ₩33,603 | -0.04% | 1.3만 |
|---|
| 2026.07.06 | ₩33,630 | ₩33,710 | ₩33,630 | ₩33,670 | +0.12% | 3.7만 |
|---|
| 2026.07.02 | ₩33,630 | ₩33,670 | ₩33,630 | ₩33,643 | +0.04% | 1만 |
|---|
| 2026.07.01 | ₩33,617 | ₩33,630 | ₩33,563 | ₩33,617 | 0.00% | 4.5만 |
|---|
| 2026.06.30 | ₩33,710 | ₩33,710 | ₩33,617 | ₩33,643 | -0.20% | 5만 |
|---|
| 2026.06.29 | ₩33,764 | ₩33,764 | ₩33,576 | ₩33,630 | -0.40% | 2.8만 |
|---|
| 2026.06.26 | ₩33,724 | ₩33,724 | ₩33,563 | ₩33,603 | -0.36% | 2.5만 |
|---|
| 2026.06.25 | ₩33,576 | ₩33,617 | ₩33,576 | ₩33,599 | +0.07% | 1만 |
|---|
| 2026.06.24 | ₩33,590 | ₩33,630 | ₩33,510 | ₩33,556 | -0.10% | 1.5만 |
|---|
| 2026.06.23 | ₩33,590 | ₩33,590 | ₩33,496 | ₩33,530 | -0.18% | 3.3만 |
|---|
| 2026.06.22 | ₩33,630 | ₩33,630 | ₩33,543 | ₩33,551 | -0.23% | 1.5만 |
|---|
| 2026.06.18 | ₩33,791 | ₩33,791 | ₩33,637 | ₩33,643 | -0.44% | 3.2만 |
|---|
| 2026.06.17 | ₩33,602 | ₩33,669 | ₩33,602 | ₩33,637 | +0.10% | 2.1만 |
|---|
| 2026.06.16 | ₩33,630 | ₩33,657 | ₩33,563 | ₩33,598 | -0.10% | 2.2만 |
|---|
| 2026.06.15 | ₩33,563 | ₩33,630 | ₩33,563 | ₩33,597 | +0.10% | 1.8만 |
|---|
| 2026.06.12 | ₩33,556 | ₩33,603 | ₩33,556 | ₩33,597 | +0.12% | 2만 |
|---|
| 2026.06.11 | ₩33,523 | ₩33,588 | ₩33,510 | ₩33,550 | +0.08% | 3.1만 |
|---|
| 2026.06.10 | ₩33,576 | ₩33,603 | ₩33,532 | ₩33,558 | -0.06% | 2.7만 |
|---|
| 2026.06.09 | ₩33,583 | ₩33,643 | ₩33,550 | ₩33,591 | +0.02% | 2.6만 |
|---|
| 2026.06.08 | ₩33,630 | ₩33,630 | ₩33,550 | ₩33,582 | -0.14% | 2.7만 |
|---|
| 2026.06.05 | ₩33,576 | ₩33,617 | ₩33,575 | ₩33,583 | +0.02% | 1.5만 |
|---|
| 2026.06.04 | ₩33,590 | ₩33,617 | ₩33,563 | ₩33,591 | +0.00% | 1.2만 |
|---|
| 2026.06.03 | ₩33,536 | ₩33,630 | ₩33,536 | ₩33,597 | +0.18% | 2.6만 |
|---|
| 2026.06.02 | ₩33,617 | ₩33,617 | ₩33,523 | ₩33,560 | -0.17% | 1.2만 |
|---|
| 2026.06.01 | ₩33,469 | ₩33,563 | ₩33,429 | ₩33,485 | +0.05% | 3.4만 |
|---|
| 2026.05.29 | ₩33,469 | ₩33,510 | ₩33,443 | ₩33,477 | +0.02% | 1.5만 |
|---|
| 2026.05.28 | ₩33,469 | ₩33,469 | ₩33,349 | ₩33,410 | -0.18% | 4.3만 |
|---|
| 2026.05.27 | ₩33,309 | ₩33,416 | ₩33,295 | ₩33,372 | +0.19% | 4만 |
|---|
| 2026.05.26 | ₩33,349 | ₩33,362 | ₩33,255 | ₩33,322 | -0.08% | 3.3만 |
|---|
| 2026.05.22 | ₩33,202 | ₩33,228 | ₩33,162 | ₩33,215 | +0.04% | 1.7만 |
|---|
| 2026.05.21 | ₩33,215 | ₩33,215 | ₩33,108 | ₩33,187 | -0.08% | 5.1만 |
|---|
| 2026.05.20 | ₩33,095 | ₩33,188 | ₩33,068 | ₩33,162 | +0.20% | 4.4만 |
|---|
| 2026.05.19 | ₩33,158 | ₩33,188 | ₩33,115 | ₩33,115 | -0.13% | 1.8만 |
|---|
| 2026.05.18 | ₩33,235 | ₩33,282 | ₩33,188 | ₩33,224 | -0.03% | 1.5만 |
|---|
| 2026.05.15 | ₩33,483 | ₩33,483 | ₩33,262 | ₩33,293 | -0.57% | 6.5만 |
|---|
| 2026.05.14 | ₩33,550 | ₩33,550 | ₩33,402 | ₩33,455 | -0.28% | 4.8만 |
|---|
| 2026.05.13 | ₩33,483 | ₩33,523 | ₩33,416 | ₩33,444 | -0.12% | 3.7만 |
|---|
| 2026.05.12 | ₩33,543 | ₩33,550 | ₩33,447 | ₩33,447 | -0.29% | 1.7만 |
|---|
| 2026.05.11 | ₩33,603 | ₩33,617 | ₩33,530 | ₩33,564 | -0.12% | 4.3천 |
|---|
| 2026.05.08 | ₩33,670 | ₩33,670 | ₩33,469 | ₩33,554 | -0.35% | 3.5만 |
|---|
| 2026.05.07 | ₩33,590 | ₩33,617 | ₩33,483 | ₩33,576 | -0.04% | 3만 |
|---|
| 2026.05.06 | ₩33,563 | ₩33,603 | ₩33,445 | ₩33,536 | -0.08% | 1.6만 |
|---|
| 2026.05.05 | ₩33,493 | ₩33,523 | ₩33,376 | ₩33,456 | -0.11% | 4.4만 |
|---|
| 2026.05.04 | ₩33,523 | ₩33,523 | ₩33,429 | ₩33,496 | -0.08% | 3.3만 |
|---|
| 2026.05.01 | ₩33,590 | ₩33,590 | ₩33,456 | ₩33,493 | -0.29% | 2.8만 |
|---|
| 2026.04.30 | ₩33,429 | ₩33,563 | ₩33,429 | ₩33,487 | +0.17% | 1.8만 |
|---|
| 2026.04.29 | ₩33,550 | ₩33,563 | ₩33,429 | ₩33,480 | -0.21% | 3.4만 |
|---|
| 2026.04.28 | ₩33,590 | ₩33,590 | ₩33,469 | ₩33,574 | -0.05% | 2.2만 |
|---|
| 2026.04.27 | ₩33,630 | ₩33,630 | ₩33,510 | ₩33,567 | -0.19% | 2.3만 |
|---|
| 2026.04.24 | ₩33,630 | ₩33,630 | ₩33,531 | ₩33,587 | -0.13% | 2.2만 |
|---|
| 2026.04.23 | ₩33,737 | ₩33,737 | ₩33,469 | ₩33,556 | -0.54% | 2.3만 |
|---|
| 2026.04.22 | ₩33,603 | ₩33,630 | ₩33,496 | ₩33,630 | +0.08% | 104.1만 |
|---|
| 2026.04.21 | ₩33,583 | ₩33,642 | ₩33,492 | ₩33,580 | -0.01% | 3.2만 |
|---|
| 2026.04.20 | ₩33,590 | ₩33,643 | ₩33,496 | ₩33,578 | -0.04% | 7.8만 |
|---|
| 2026.04.17 | ₩33,630 | ₩33,710 | ₩33,630 | ₩33,643 | +0.04% | 2.9만 |
|---|
| 2026.04.16 | ₩33,617 | ₩33,630 | ₩33,554 | ₩33,554 | -0.19% | 1.5만 |
|---|
| 2026.04.15 | ₩33,523 | ₩33,643 | ₩33,523 | ₩33,595 | +0.22% | 1만 |
|---|
| 2026.04.14 | ₩33,657 | ₩33,684 | ₩33,510 | ₩33,618 | -0.12% | 2.5만 |
|---|
| 2026.04.13 | ₩33,643 | ₩33,643 | ₩33,536 | ₩33,590 | -0.16% | 8.5천 |
|---|
| 2026.04.10 | ₩33,603 | ₩33,643 | ₩33,536 | ₩33,571 | -0.10% | 2.2만 |
|---|
| 2026.04.09 | ₩33,630 | ₩33,684 | ₩33,556 | ₩33,598 | -0.10% | 1.9만 |
|---|
| 2026.04.08 | ₩33,523 | ₩33,617 | ₩33,496 | ₩33,551 | +0.08% | 3.1만 |
|---|
| 2026.04.07 | ₩33,396 | ₩33,456 | ₩33,336 | ₩33,393 | -0.01% | 3.9만 |
|---|
| 2026.04.06 | ₩33,329 | ₩33,416 | ₩33,242 | ₩33,342 | +0.04% | 4.4만 |
|---|
| 2026.04.02 | ₩33,269 | ₩33,389 | ₩33,228 | ₩33,320 | +0.15% | 1.2만 |
|---|
| 2026.04.01 | ₩33,349 | ₩33,416 | ₩33,219 | ₩33,376 | +0.08% | 3.2만 |
|---|
| 2026.03.31 | ₩33,202 | ₩33,336 | ₩33,191 | ₩33,261 | +0.18% | 2.5만 |
|---|
| 2026.03.30 | ₩33,128 | ₩33,188 | ₩33,081 | ₩33,158 | +0.09% | 3.5만 |
|---|
| 2026.03.27 | ₩33,148 | ₩33,175 | ₩32,988 | ₩33,137 | -0.03% | 3.6만 |
|---|
| 2026.03.26 | ₩33,121 | ₩33,202 | ₩33,112 | ₩33,112 | -0.03% | 9.8천 |
|---|
| 2026.03.25 | ₩33,135 | ₩33,242 | ₩33,068 | ₩33,186 | +0.15% | 1.3만 |
|---|
| 2026.03.24 | ₩33,362 | ₩33,362 | ₩33,095 | ₩33,116 | -0.74% | 2.8만 |
|---|
| 2026.03.23 | ₩33,322 | ₩33,362 | ₩33,255 | ₩33,309 | -0.04% | 6.5천 |
|---|
| 2026.03.20 | ₩33,523 | ₩33,536 | ₩33,349 | ₩33,382 | -0.42% | 1.5만 |
|---|
| 2026.03.19 | ₩33,625 | ₩33,657 | ₩33,510 | ₩33,560 | -0.19% | 1.8만 |
|---|
| 2026.03.18 | ₩33,750 | ₩33,750 | ₩33,657 | ₩33,663 | -0.26% | 4.6만 |
|---|
| 2026.03.17 | ₩33,713 | ₩33,757 | ₩33,651 | ₩33,677 | -0.11% | 1.8만 |
|---|
| 2026.03.16 | ₩33,550 | ₩33,697 | ₩33,550 | ₩33,661 | +0.33% | 1.9만 |
|---|
| 2026.03.13 | ₩33,603 | ₩33,670 | ₩33,550 | ₩33,617 | +0.04% | 2.7만 |
|---|
| 2026.03.12 | ₩33,761 | ₩33,764 | ₩33,563 | ₩33,590 | -0.51% | 3.3만 |
|---|
| 2026.03.11 | ₩33,884 | ₩33,884 | ₩33,737 | ₩33,737 | -0.43% | 2.3만 |
|---|
| 2026.03.10 | ₩33,871 | ₩33,884 | ₩33,811 | ₩33,841 | -0.09% | 8.4천 |
|---|
| 2026.03.09 | ₩33,791 | ₩33,898 | ₩33,791 | ₩33,840 | +0.15% | 2.2만 |
|---|
| 2026.03.06 | ₩33,924 | ₩33,924 | ₩33,804 | ₩33,807 | -0.35% | 3천 |
|---|
| 2026.03.05 | ₩33,871 | ₩33,924 | ₩33,817 | ₩33,871 | 0.00% | 8.1천 |
|---|
| 2026.03.04 | ₩33,938 | ₩33,978 | ₩33,911 | ₩33,912 | -0.07% | 2.6만 |
|---|
| 2026.03.03 | ₩34,031 | ₩34,031 | ₩33,898 | ₩33,915 | -0.34% | 5만 |
|---|
| 2026.03.02 | ₩34,192 | ₩34,192 | ₩34,085 | ₩34,085 | -0.31% | 3만 |
|---|
| 2026.02.27 | ₩34,219 | ₩34,219 | ₩34,165 | ₩34,199 | -0.06% | 3.9만 |
|---|
| 2026.02.26 | ₩34,145 | ₩34,192 | ₩34,139 | ₩34,172 | +0.08% | 1.2만 |
|---|
| 2026.02.25 | ₩34,120 | ₩34,179 | ₩34,098 | ₩34,152 | +0.09% | 5.2만 |
|---|
| 2026.02.24 | ₩34,139 | ₩34,139 | ₩34,105 | ₩34,118 | -0.06% | 1.3만 |
|---|
| 2026.02.23 | ₩34,072 | ₩34,098 | ₩34,049 | ₩34,078 | +0.02% | 1만 |
|---|
| 2026.02.20 | ₩34,072 | ₩34,179 | ₩34,072 | ₩34,165 | +0.27% | 2.1만 |
|---|
| 2026.02.19 | ₩34,152 | ₩34,152 | ₩34,112 | ₩34,132 | -0.06% | 6.9천 |
|---|
| 2026.02.18 | ₩34,098 | ₩34,139 | ₩34,085 | ₩34,125 | +0.08% | 2.3만 |
|---|
| 2026.02.17 | ₩34,139 | ₩34,139 | ₩34,085 | ₩34,118 | -0.06% | 2.3만 |
|---|
| 2026.02.13 | ₩34,112 | ₩34,125 | ₩34,072 | ₩34,096 | -0.05% | 2.9만 |
|---|
| 2026.02.12 | ₩34,125 | ₩34,125 | ₩34,045 | ₩34,076 | -0.15% | 2.4만 |
|---|
| 2026.02.11 | ₩34,027 | ₩34,058 | ₩33,978 | ₩34,011 | -0.05% | 3.3만 |
|---|
| 2026.02.10 | ₩34,018 | ₩34,072 | ₩34,005 | ₩34,037 | +0.06% | 1.7만 |
|---|
| 2026.02.09 | ₩33,938 | ₩34,018 | ₩33,898 | ₩34,001 | +0.19% | 6.4만 |
|---|
| 2026.02.06 | ₩34,045 | ₩34,045 | ₩33,938 | ₩33,965 | -0.24% | 2만 |
|---|
| 2026.02.05 | ₩33,990 | ₩34,005 | ₩33,898 | ₩33,985 | -0.02% | 1.5만 |
|---|
| 2026.02.04 | ₩33,951 | ₩33,998 | ₩33,844 | ₩33,938 | -0.04% | 3.6만 |
|---|
| 2026.02.03 | ₩33,978 | ₩33,978 | ₩33,831 | ₩33,904 | -0.22% | 5.8만 |
|---|
| 2026.02.02 | ₩33,847 | ₩33,938 | ₩33,817 | ₩33,918 | +0.21% | 5.6만 |
|---|
| 2026.01.30 | ₩33,817 | ₩33,911 | ₩33,817 | ₩33,911 | +0.28% | 1.7만 |
|---|
| 2026.01.29 | ₩33,851 | ₩33,857 | ₩33,837 | ₩33,851 | 0.00% | 1.4만 |
|---|
| 2026.01.28 | ₩33,764 | ₩33,857 | ₩33,764 | ₩33,837 | +0.22% | 8.5만 |
|---|
| 2026.01.27 | ₩33,825 | ₩33,884 | ₩33,824 | ₩33,864 | +0.11% | 21.6만 |
|---|
| 2026.01.26 | ₩33,844 | ₩33,857 | ₩33,817 | ₩33,844 | 0.00% | 5.6만 |
|---|
| 2026.01.23 | ₩33,737 | ₩33,831 | ₩33,737 | ₩33,811 | +0.22% | 1.9만 |
|---|
| 2026.01.22 | ₩33,844 | ₩33,844 | ₩33,737 | ₩33,799 | -0.13% | 2.9만 |
|---|
| 2026.01.21 | ₩33,750 | ₩33,804 | ₩33,724 | ₩33,788 | +0.11% | 2만 |
|---|
| 2026.01.20 | ₩33,737 | ₩33,791 | ₩33,710 | ₩33,765 | +0.08% | 4.3만 |
|---|
| 2026.01.16 | ₩33,859 | ₩33,951 | ₩33,844 | ₩33,920 | +0.18% | 3.2만 |
|---|
| 2026.01.15 | ₩33,898 | ₩33,924 | ₩33,878 | ₩33,911 | +0.04% | 9.1천 |
|---|
| 2026.01.14 | ₩33,871 | ₩33,924 | ₩33,871 | ₩33,898 | +0.08% | 2.3만 |
|---|
| 2026.01.13 | ₩33,831 | ₩33,924 | ₩33,831 | ₩33,898 | +0.20% | 2.4만 |
|---|
| 2026.01.12 | ₩33,750 | ₩33,911 | ₩33,750 | ₩33,911 | +0.48% | 4.4만 |
|---|
| 2026.01.09 | ₩33,924 | ₩33,924 | ₩33,750 | ₩33,840 | -0.25% | 1.2만 |
|---|
| 2026.01.08 | ₩33,884 | ₩33,898 | ₩33,817 | ₩33,878 | -0.02% | 4.4만 |
|---|
| 2026.01.07 | ₩33,831 | ₩33,884 | ₩33,791 | ₩33,870 | +0.11% | 3.3만 |
|---|
| 2026.01.06 | ₩33,764 | ₩33,777 | ₩33,650 | ₩33,757 | -0.02% | 1.9만 |
|---|
| 2026.01.05 | ₩33,637 | ₩33,737 | ₩33,637 | ₩33,710 | +0.22% | 4.7만 |
|---|
| 2026.01.02 | ₩33,641 | ₩33,684 | ₩33,603 | ₩33,670 | +0.09% | 3.5만 |
|---|
| 2025.12.31 | ₩33,597 | ₩33,657 | ₩33,536 | ₩33,603 | +0.02% | 4.1만 |
|---|
| 2025.12.30 | ₩33,601 | ₩33,657 | ₩33,601 | ₩33,649 | +0.14% | 3.2만 |
|---|
| 2025.12.29 | ₩33,563 | ₩33,684 | ₩33,563 | ₩33,610 | +0.14% | 3.8만 |
|---|
| 2025.12.26 | ₩33,643 | ₩33,670 | ₩33,523 | ₩33,587 | -0.17% | 4.1만 |
|---|
| 2025.12.24 | ₩33,684 | ₩33,684 | ₩33,550 | ₩33,550 | -0.40% | 3.6만 |
|---|
| 2025.12.23 | ₩33,570 | ₩33,617 | ₩33,456 | ₩33,558 | -0.04% | 6.5만 |
|---|
| 2025.12.22 | ₩33,630 | ₩33,643 | ₩33,550 | ₩33,583 | -0.14% | 11.9만 |
|---|
| 2025.12.19 | ₩33,697 | ₩33,697 | ₩33,610 | ₩33,657 | -0.12% | 2.9만 |
|---|
| 2025.12.18 | ₩33,623 | ₩33,697 | ₩33,550 | ₩33,657 | +0.10% | 5.7만 |
|---|
| 2025.12.17 | ₩33,610 | ₩33,697 | ₩33,563 | ₩33,637 | +0.08% | 2.3만 |
|---|
| 2025.12.16 | ₩33,603 | ₩33,684 | ₩33,524 | ₩33,684 | +0.24% | 4.9만 |
|---|
| 2025.12.15 | ₩33,670 | ₩33,697 | ₩33,554 | ₩33,663 | -0.02% | 5만 |
|---|
| 2025.12.12 | ₩33,617 | ₩33,670 | ₩33,576 | ₩33,659 | +0.13% | 11.6만 |
|---|
| 2025.12.11 | ₩33,670 | ₩33,684 | ₩33,563 | ₩33,670 | 0.00% | 4만 |
|---|
| 2025.12.10 | ₩33,586 | ₩33,655 | ₩33,510 | ₩33,590 | +0.01% | 2.7만 |
|---|
| 2025.12.09 | ₩33,643 | ₩33,670 | ₩33,523 | ₩33,570 | -0.22% | 2.8만 |
|---|
| 2025.12.08 | ₩33,496 | ₩33,643 | ₩33,496 | ₩33,563 | +0.20% | 5만 |
|---|
| 2025.12.05 | ₩33,630 | ₩33,657 | ₩33,510 | ₩33,617 | -0.04% | 6.8만 |
|---|
| 2025.12.04 | ₩33,643 | ₩33,670 | ₩33,510 | ₩33,570 | -0.22% | 3.2만 |
|---|
| 2025.12.03 | ₩33,643 | ₩33,657 | ₩33,510 | ₩33,590 | -0.16% | 1.3만 |
|---|
| 2025.12.02 | ₩33,617 | ₩33,643 | ₩33,485 | ₩33,603 | -0.04% | 11.7만 |
|---|
| 2025.12.01 | ₩33,697 | ₩33,697 | ₩33,510 | ₩33,657 | -0.12% | 9천 |
|---|
| 2025.11.28 | ₩33,750 | ₩33,750 | ₩33,607 | ₩33,639 | -0.33% | 1.3만 |
|---|
| 2025.11.26 | ₩33,621 | ₩33,697 | ₩33,603 | ₩33,617 | -0.01% | 8.2천 |
|---|
| 2025.11.25 | ₩33,657 | ₩33,657 | ₩33,552 | ₩33,590 | -0.20% | 1.2만 |
|---|
| 2025.11.24 | ₩33,590 | ₩33,630 | ₩33,583 | ₩33,617 | +0.08% | 4.8천 |
|---|
| 2025.11.21 | ₩33,737 | ₩33,777 | ₩33,617 | ₩33,663 | -0.22% | 3.3만 |
|---|
| 2025.11.20 | ₩33,737 | ₩33,764 | ₩33,697 | ₩33,730 | -0.02% | 6.6만 |
|---|
| 2025.11.19 | ₩33,689 | ₩33,737 | ₩33,631 | ₩33,720 | +0.09% | 1.2만 |
|---|
| 2025.11.18 | ₩33,697 | ₩33,777 | ₩33,673 | ₩33,677 | -0.06% | 2.4만 |
|---|
| 2025.11.17 | ₩33,677 | ₩33,737 | ₩33,617 | ₩33,677 | 0.00% | 3.2천 |
|---|
| 2025.11.14 | ₩33,750 | ₩33,777 | ₩33,603 | ₩33,730 | -0.06% | 2.3만 |
|---|
| 2025.11.13 | ₩33,724 | ₩33,750 | ₩33,697 | ₩33,724 | 0.00% | 1.2만 |
|---|
| 2025.11.12 | ₩33,777 | ₩33,777 | ₩33,617 | ₩33,697 | -0.24% | 5.9천 |
|---|
| 2025.11.11 | ₩33,697 | ₩33,791 | ₩33,662 | ₩33,777 | +0.24% | 12만 |
|---|
| 2025.11.10 | ₩33,578 | ₩33,750 | ₩33,578 | ₩33,717 | +0.41% | 8.9천 |
|---|
| 2025.11.07 | ₩33,708 | ₩33,750 | ₩33,684 | ₩33,717 | +0.03% | 8천 |
|---|
| 2025.11.06 | ₩33,617 | ₩33,724 | ₩33,617 | ₩33,712 | +0.28% | 4.3만 |
|---|
| 2025.11.05 | ₩33,697 | ₩33,697 | ₩33,657 | ₩33,670 | -0.08% | 1.9만 |
|---|
| 2025.11.04 | ₩33,710 | ₩33,724 | ₩33,667 | ₩33,724 | +0.04% | 1.3천 |
|---|
| 2025.11.03 | ₩33,710 | ₩33,710 | ₩33,606 | ₩33,650 | -0.18% | 6.8천 |
|---|
| 2025.10.31 | ₩33,617 | ₩33,710 | ₩33,599 | ₩33,663 | +0.14% | 3.2천 |
|---|
| 2025.10.30 | ₩33,590 | ₩33,724 | ₩33,590 | ₩33,704 | +0.34% | 1.6만 |
|---|
| 2025.10.29 | ₩33,724 | ₩33,737 | ₩33,697 | ₩33,697 | -0.08% | 2.4만 |
|---|
| 2025.10.28 | ₩33,750 | ₩33,764 | ₩33,724 | ₩33,730 | -0.06% | 9.8천 |
|---|
| 2025.10.27 | ₩33,724 | ₩33,737 | ₩33,717 | ₩33,730 | +0.02% | 1.1만 |
|---|
| 2025.10.24 | ₩33,724 | ₩33,737 | ₩33,576 | ₩33,724 | 0.00% | 3.1만 |
|---|
| 2025.10.23 | ₩33,722 | ₩33,724 | ₩33,603 | ₩33,657 | -0.19% | 5천 |
|---|
| 2025.10.22 | ₩33,750 | ₩33,750 | ₩33,630 | ₩33,737 | -0.04% | 3.6만 |
|---|
| 2025.10.21 | ₩33,697 | ₩33,710 | ₩33,657 | ₩33,697 | 0.00% | 15.4만 |
|---|
| 2025.10.20 | ₩33,696 | ₩33,696 | ₩33,603 | ₩33,657 | -0.12% | 2.5천 |
|---|
| 2025.10.17 | ₩33,750 | ₩33,750 | ₩33,617 | ₩33,684 | -0.20% | 1.6만 |
|---|
| 2025.10.16 | ₩33,697 | ₩33,777 | ₩33,617 | ₩33,745 | +0.14% | 1.7만 |
|---|
| 2025.10.15 | ₩33,657 | ₩33,710 | ₩33,633 | ₩33,650 | -0.02% | 2.2만 |
|---|
| 2025.10.14 | ₩33,630 | ₩33,643 | ₩33,496 | ₩33,623 | -0.02% | 7.2천 |
|---|
| 2025.10.13 | ₩33,590 | ₩33,603 | ₩33,496 | ₩33,556 | -0.10% | 1.1만 |
|---|
| 2025.10.10 | ₩33,576 | ₩33,643 | ₩33,551 | ₩33,597 | +0.06% | 2.5만 |
|---|