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 | ₩31,651 | ₩31,751 | ₩31,644 | ₩31,720 | +0.22% | 8.9만 |
| 2026.10.08 | ₩31,497 | ₩31,617 | ₩31,411 | ₩31,580 | +0.26% | 16만 |
| 2026.10.07 | ₩31,564 | ₩31,604 | ₩31,457 | ₩31,517 | -0.15% | 15.2만 |
| 2026.10.06 | ₩31,684 | ₩31,738 | ₩31,644 | ₩31,673 | -0.03% | 10.5만 |
| 2026.10.05 | ₩31,898 | ₩31,898 | ₩31,657 | ₩31,684 | -0.67% | 9.7만 |
| 2026.10.02 | ₩31,805 | ₩32,059 | ₩31,751 | ₩31,791 | -0.04% | 9.3만 |
| 2026.10.01 | ₩31,657 | ₩31,838 | ₩31,604 | ₩31,758 | +0.32% | 27만 |
| 2026.09.30 | ₩31,530 | ₩31,657 | ₩31,530 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩31,601 |
| +0.23% |
| 12.1만 |
| 2026.09.29 | ₩31,323 | ₩31,390 | ₩31,269 | ₩31,301 | -0.07% | 16.7만 |
|---|
| 2026.09.28 | ₩31,564 | ₩31,564 | ₩31,363 | ₩31,403 | -0.51% | 4.5만 |
|---|
| 2026.09.25 | ₩31,885 | ₩31,885 | ₩31,537 | ₩31,657 | -0.71% | 8.5만 |
|---|
| 2026.09.24 | ₩31,932 | ₩31,932 | ₩31,738 | ₩31,805 | -0.40% | 5.5만 |
|---|
| 2026.09.23 | ₩32,113 | ₩32,113 | ₩31,818 | ₩31,912 | -0.63% | 4.1만 |
|---|
| 2026.09.22 | ₩32,139 | ₩32,166 | ₩32,086 | ₩32,111 | -0.09% | 4.7만 |
|---|
| 2026.09.21 | ₩32,260 | ₩32,260 | ₩32,086 | ₩32,155 | -0.32% | 28.6만 |
|---|
| 2026.09.18 | ₩32,320 | ₩32,353 | ₩32,220 | ₩32,296 | -0.07% | 4.5만 |
|---|
| 2026.09.17 | ₩32,420 | ₩32,420 | ₩32,300 | ₩32,367 | -0.17% | 4.3만 |
|---|
| 2026.09.16 | ₩32,353 | ₩32,353 | ₩32,206 | ₩32,242 | -0.34% | 5.5만 |
|---|
| 2026.09.15 | ₩32,394 | ₩32,394 | ₩32,233 | ₩32,276 | -0.36% | 3.6만 |
|---|
| 2026.09.14 | ₩32,287 | ₩32,446 | ₩32,287 | ₩32,327 | +0.12% | 7.9만 |
|---|
| 2026.09.11 | ₩32,394 | ₩32,461 | ₩32,327 | ₩32,391 | -0.01% | 8.2만 |
|---|
| 2026.09.10 | ₩32,461 | ₩32,487 | ₩32,260 | ₩32,307 | -0.47% | 12.1만 |
|---|
| 2026.09.09 | ₩32,702 | ₩32,728 | ₩32,487 | ₩32,501 | -0.61% | 7.5만 |
|---|
| 2026.09.08 | ₩32,715 | ₩32,795 | ₩32,675 | ₩32,695 | -0.06% | 3.2만 |
|---|
| 2026.09.04 | ₩32,742 | ₩32,789 | ₩32,702 | ₩32,742 | 0.00% | 2.8만 |
|---|
| 2026.09.03 | ₩32,929 | ₩32,929 | ₩32,688 | ₩32,688 | -0.73% | 5.4만 |
|---|
| 2026.09.02 | ₩32,876 | ₩32,876 | ₩32,702 | ₩32,728 | -0.45% | 4.6만 |
|---|
| 2026.09.01 | ₩32,842 | ₩32,849 | ₩32,728 | ₩32,795 | -0.14% | 3.9만 |
|---|
| 2026.08.31 | ₩32,969 | ₩32,969 | ₩32,835 | ₩32,859 | -0.33% | 3.3만 |
|---|
| 2026.08.28 | ₩33,036 | ₩33,036 | ₩32,936 | ₩32,936 | -0.30% | 1.2만 |
|---|
| 2026.08.27 | ₩33,170 | ₩33,170 | ₩32,969 | ₩32,969 | -0.61% | 4만 |
|---|
| 2026.08.26 | ₩33,090 | ₩33,090 | ₩32,983 | ₩33,063 | -0.08% | 2.9만 |
|---|
| 2026.08.25 | ₩33,087 | ₩33,090 | ₩32,996 | ₩33,090 | +0.01% | 5.6만 |
|---|
| 2026.08.24 | ₩33,170 | ₩33,170 | ₩33,009 | ₩33,063 | -0.32% | 1.7만 |
|---|
| 2026.08.21 | ₩33,210 | ₩33,249 | ₩33,130 | ₩33,143 | -0.20% | 4.4만 |
|---|
| 2026.08.20 | ₩33,036 | ₩33,224 | ₩33,036 | ₩33,141 | +0.32% | 1.2만 |
|---|
| 2026.08.19 | ₩33,177 | ₩33,230 | ₩33,130 | ₩33,157 | -0.06% | 1.8만 |
|---|
| 2026.08.18 | ₩33,143 | ₩33,224 | ₩33,063 | ₩33,110 | -0.10% | 4.1만 |
|---|
| 2026.08.17 | ₩33,277 | ₩33,277 | ₩33,203 | ₩33,224 | -0.16% | 2.1만 |
|---|
| 2026.08.14 | ₩33,398 | ₩33,398 | ₩33,250 | ₩33,264 | -0.40% | 2.2만 |
|---|
| 2026.08.13 | ₩33,424 | ₩33,424 | ₩33,250 | ₩33,304 | -0.36% | 3.4만 |
|---|
| 2026.08.12 | ₩33,264 | ₩33,317 | ₩33,224 | ₩33,304 | +0.12% | 7.9만 |
|---|
| 2026.08.11 | ₩33,290 | ₩33,304 | ₩33,230 | ₩33,304 | +0.04% | 4.4만 |
|---|
| 2026.08.10 | ₩33,210 | ₩33,277 | ₩33,210 | ₩33,264 | +0.16% | 2만 |
|---|
| 2026.08.07 | ₩33,317 | ₩33,317 | ₩33,197 | ₩33,277 | -0.12% | 1.6만 |
|---|
| 2026.08.06 | ₩33,197 | ₩33,210 | ₩33,143 | ₩33,177 | -0.06% | 1.8만 |
|---|
| 2026.08.05 | ₩33,170 | ₩33,197 | ₩33,116 | ₩33,190 | +0.06% | 2.1만 |
|---|
| 2026.08.04 | ₩33,071 | ₩33,143 | ₩33,063 | ₩33,112 | +0.13% | 4.9만 |
|---|
| 2026.08.03 | ₩33,036 | ₩33,090 | ₩32,956 | ₩33,063 | +0.08% | 6.9만 |
|---|
| 2026.07.31 | ₩33,210 | ₩33,210 | ₩33,023 | ₩33,036 | -0.52% | 2.8만 |
|---|
| 2026.07.30 | ₩33,157 | ₩33,157 | ₩33,023 | ₩33,036 | -0.36% | 3.4만 |
|---|
| 2026.07.29 | ₩33,091 | ₩33,163 | ₩33,072 | ₩33,082 | -0.03% | 1.6만 |
|---|
| 2026.07.28 | ₩33,170 | ₩33,170 | ₩33,063 | ₩33,071 | -0.30% | 3.3만 |
|---|
| 2026.07.27 | ₩33,076 | ₩33,103 | ₩33,036 | ₩33,090 | +0.04% | 4.7만 |
|---|
| 2026.07.24 | ₩33,023 | ₩33,023 | ₩32,942 | ₩32,992 | -0.09% | 2.5만 |
|---|
| 2026.07.23 | ₩33,076 | ₩33,096 | ₩32,916 | ₩32,949 | -0.38% | 1.9만 |
|---|
| 2026.07.22 | ₩33,304 | ₩33,304 | ₩33,170 | ₩33,170 | -0.40% | 2.6만 |
|---|
| 2026.07.21 | ₩33,371 | ₩33,371 | ₩33,277 | ₩33,289 | -0.24% | 7.1만 |
|---|
| 2026.07.20 | ₩33,344 | ₩33,384 | ₩33,290 | ₩33,317 | -0.08% | 8.1천 |
|---|
| 2026.07.17 | ₩33,411 | ₩33,473 | ₩33,388 | ₩33,418 | +0.02% | 3.6만 |
|---|
| 2026.07.16 | ₩33,612 | ₩33,612 | ₩33,451 | ₩33,505 | -0.32% | 2.6만 |
|---|
| 2026.07.15 | ₩33,598 | ₩33,598 | ₩33,491 | ₩33,531 | -0.20% | 2만 |
|---|
| 2026.07.14 | ₩33,612 | ₩33,612 | ₩33,491 | ₩33,538 | -0.22% | 1.2만 |
|---|
| 2026.07.13 | ₩33,719 | ₩33,719 | ₩33,505 | ₩33,542 | -0.52% | 7.1만 |
|---|
| 2026.07.10 | ₩33,612 | ₩33,639 | ₩33,545 | ₩33,577 | -0.10% | 2만 |
|---|
| 2026.07.09 | ₩33,598 | ₩33,625 | ₩33,518 | ₩33,531 | -0.20% | 4.8만 |
|---|
| 2026.07.08 | ₩33,652 | ₩33,652 | ₩33,545 | ₩33,561 | -0.27% | 4.3만 |
|---|
| 2026.07.07 | ₩33,625 | ₩33,665 | ₩33,585 | ₩33,612 | -0.04% | 1.3만 |
|---|
| 2026.07.06 | ₩33,639 | ₩33,719 | ₩33,639 | ₩33,679 | +0.12% | 3.7만 |
|---|
| 2026.07.02 | ₩33,639 | ₩33,679 | ₩33,639 | ₩33,652 | +0.04% | 1만 |
|---|
| 2026.07.01 | ₩33,625 | ₩33,639 | ₩33,572 | ₩33,625 | 0.00% | 4.5만 |
|---|
| 2026.06.30 | ₩33,719 | ₩33,719 | ₩33,625 | ₩33,652 | -0.20% | 5만 |
|---|
| 2026.06.29 | ₩33,772 | ₩33,772 | ₩33,585 | ₩33,639 | -0.40% | 2.8만 |
|---|
| 2026.06.26 | ₩33,732 | ₩33,732 | ₩33,572 | ₩33,612 | -0.36% | 2.5만 |
|---|
| 2026.06.25 | ₩33,585 | ₩33,625 | ₩33,585 | ₩33,608 | +0.07% | 1만 |
|---|
| 2026.06.24 | ₩33,598 | ₩33,639 | ₩33,518 | ₩33,565 | -0.10% | 1.5만 |
|---|
| 2026.06.23 | ₩33,598 | ₩33,598 | ₩33,505 | ₩33,538 | -0.18% | 3.3만 |
|---|
| 2026.06.22 | ₩33,639 | ₩33,639 | ₩33,552 | ₩33,560 | -0.23% | 1.5만 |
|---|
| 2026.06.18 | ₩33,799 | ₩33,799 | ₩33,645 | ₩33,652 | -0.44% | 3.2만 |
|---|
| 2026.06.17 | ₩33,610 | ₩33,677 | ₩33,610 | ₩33,645 | +0.10% | 2.1만 |
|---|
| 2026.06.16 | ₩33,639 | ₩33,665 | ₩33,572 | ₩33,606 | -0.10% | 2.2만 |
|---|
| 2026.06.15 | ₩33,572 | ₩33,639 | ₩33,572 | ₩33,605 | +0.10% | 1.8만 |
|---|
| 2026.06.12 | ₩33,565 | ₩33,612 | ₩33,565 | ₩33,605 | +0.12% | 2만 |
|---|
| 2026.06.11 | ₩33,531 | ₩33,597 | ₩33,518 | ₩33,558 | +0.08% | 3.1만 |
|---|
| 2026.06.10 | ₩33,585 | ₩33,612 | ₩33,541 | ₩33,566 | -0.06% | 2.7만 |
|---|
| 2026.06.09 | ₩33,592 | ₩33,652 | ₩33,558 | ₩33,600 | +0.02% | 2.6만 |
|---|
| 2026.06.08 | ₩33,639 | ₩33,639 | ₩33,558 | ₩33,590 | -0.14% | 2.7만 |
|---|
| 2026.06.05 | ₩33,585 | ₩33,625 | ₩33,584 | ₩33,592 | +0.02% | 1.5만 |
|---|
| 2026.06.04 | ₩33,598 | ₩33,625 | ₩33,572 | ₩33,600 | +0.00% | 1.2만 |
|---|
| 2026.06.03 | ₩33,545 | ₩33,639 | ₩33,545 | ₩33,605 | +0.18% | 2.6만 |
|---|
| 2026.06.02 | ₩33,625 | ₩33,625 | ₩33,531 | ₩33,569 | -0.17% | 1.2만 |
|---|
| 2026.06.01 | ₩33,478 | ₩33,572 | ₩33,438 | ₩33,494 | +0.05% | 3.4만 |
|---|
| 2026.05.29 | ₩33,478 | ₩33,518 | ₩33,451 | ₩33,486 | +0.02% | 1.5만 |
|---|
| 2026.05.28 | ₩33,478 | ₩33,478 | ₩33,357 | ₩33,419 | -0.18% | 4.3만 |
|---|
| 2026.05.27 | ₩33,317 | ₩33,424 | ₩33,304 | ₩33,380 | +0.19% | 4만 |
|---|
| 2026.05.26 | ₩33,357 | ₩33,371 | ₩33,264 | ₩33,331 | -0.08% | 3.3만 |
|---|
| 2026.05.22 | ₩33,210 | ₩33,237 | ₩33,170 | ₩33,224 | +0.04% | 1.7만 |
|---|
| 2026.05.21 | ₩33,224 | ₩33,224 | ₩33,116 | ₩33,195 | -0.08% | 5.1만 |
|---|
| 2026.05.20 | ₩33,103 | ₩33,197 | ₩33,076 | ₩33,170 | +0.20% | 4.4만 |
|---|
| 2026.05.19 | ₩33,166 | ₩33,197 | ₩33,123 | ₩33,123 | -0.13% | 1.8만 |
|---|
| 2026.05.18 | ₩33,244 | ₩33,290 | ₩33,197 | ₩33,233 | -0.03% | 1.5만 |
|---|
| 2026.05.15 | ₩33,491 | ₩33,491 | ₩33,270 | ₩33,301 | -0.57% | 6.5만 |
|---|
| 2026.05.14 | ₩33,558 | ₩33,558 | ₩33,411 | ₩33,463 | -0.28% | 4.8만 |
|---|
| 2026.05.13 | ₩33,491 | ₩33,531 | ₩33,424 | ₩33,452 | -0.12% | 3.7만 |
|---|
| 2026.05.12 | ₩33,552 | ₩33,558 | ₩33,455 | ₩33,455 | -0.29% | 1.7만 |
|---|
| 2026.05.11 | ₩33,612 | ₩33,625 | ₩33,538 | ₩33,573 | -0.12% | 4.3천 |
|---|
| 2026.05.08 | ₩33,679 | ₩33,679 | ₩33,478 | ₩33,562 | -0.35% | 3.5만 |
|---|
| 2026.05.07 | ₩33,598 | ₩33,625 | ₩33,491 | ₩33,585 | -0.04% | 3만 |
|---|
| 2026.05.06 | ₩33,572 | ₩33,612 | ₩33,454 | ₩33,545 | -0.08% | 1.6만 |
|---|
| 2026.05.05 | ₩33,502 | ₩33,531 | ₩33,384 | ₩33,465 | -0.11% | 4.4만 |
|---|
| 2026.05.04 | ₩33,531 | ₩33,531 | ₩33,438 | ₩33,505 | -0.08% | 3.3만 |
|---|
| 2026.05.01 | ₩33,598 | ₩33,598 | ₩33,465 | ₩33,502 | -0.29% | 2.8만 |
|---|
| 2026.04.30 | ₩33,438 | ₩33,572 | ₩33,438 | ₩33,495 | +0.17% | 1.8만 |
|---|
| 2026.04.29 | ₩33,558 | ₩33,572 | ₩33,438 | ₩33,489 | -0.21% | 3.4만 |
|---|
| 2026.04.28 | ₩33,598 | ₩33,598 | ₩33,478 | ₩33,582 | -0.05% | 2.2만 |
|---|
| 2026.04.27 | ₩33,639 | ₩33,639 | ₩33,518 | ₩33,576 | -0.19% | 2.3만 |
|---|
| 2026.04.24 | ₩33,639 | ₩33,639 | ₩33,539 | ₩33,596 | -0.13% | 2.2만 |
|---|
| 2026.04.23 | ₩33,746 | ₩33,746 | ₩33,478 | ₩33,565 | -0.54% | 2.3만 |
|---|
| 2026.04.22 | ₩33,612 | ₩33,639 | ₩33,505 | ₩33,639 | +0.08% | 104.1만 |
|---|
| 2026.04.21 | ₩33,592 | ₩33,651 | ₩33,501 | ₩33,589 | -0.01% | 3.2만 |
|---|
| 2026.04.20 | ₩33,598 | ₩33,652 | ₩33,505 | ₩33,586 | -0.04% | 7.8만 |
|---|
| 2026.04.17 | ₩33,639 | ₩33,719 | ₩33,639 | ₩33,652 | +0.04% | 2.9만 |
|---|
| 2026.04.16 | ₩33,625 | ₩33,639 | ₩33,562 | ₩33,562 | -0.19% | 1.5만 |
|---|
| 2026.04.15 | ₩33,531 | ₩33,652 | ₩33,531 | ₩33,604 | +0.22% | 1만 |
|---|
| 2026.04.14 | ₩33,665 | ₩33,692 | ₩33,518 | ₩33,626 | -0.12% | 2.5만 |
|---|
| 2026.04.13 | ₩33,652 | ₩33,652 | ₩33,545 | ₩33,598 | -0.16% | 8.5천 |
|---|
| 2026.04.10 | ₩33,612 | ₩33,652 | ₩33,545 | ₩33,580 | -0.10% | 2.2만 |
|---|
| 2026.04.09 | ₩33,639 | ₩33,692 | ₩33,565 | ₩33,606 | -0.10% | 1.9만 |
|---|
| 2026.04.08 | ₩33,531 | ₩33,625 | ₩33,505 | ₩33,560 | +0.08% | 3.1만 |
|---|
| 2026.04.07 | ₩33,404 | ₩33,465 | ₩33,344 | ₩33,402 | -0.01% | 3.9만 |
|---|
| 2026.04.06 | ₩33,337 | ₩33,424 | ₩33,250 | ₩33,351 | +0.04% | 4.4만 |
|---|
| 2026.04.02 | ₩33,277 | ₩33,398 | ₩33,237 | ₩33,328 | +0.15% | 1.2만 |
|---|
| 2026.04.01 | ₩33,357 | ₩33,424 | ₩33,228 | ₩33,384 | +0.08% | 3.2만 |
|---|
| 2026.03.31 | ₩33,210 | ₩33,344 | ₩33,199 | ₩33,269 | +0.18% | 2.5만 |
|---|
| 2026.03.30 | ₩33,137 | ₩33,197 | ₩33,090 | ₩33,166 | +0.09% | 3.5만 |
|---|
| 2026.03.27 | ₩33,157 | ₩33,183 | ₩32,996 | ₩33,146 | -0.03% | 3.6만 |
|---|
| 2026.03.26 | ₩33,130 | ₩33,210 | ₩33,120 | ₩33,120 | -0.03% | 9.8천 |
|---|
| 2026.03.25 | ₩33,143 | ₩33,250 | ₩33,076 | ₩33,194 | +0.15% | 1.3만 |
|---|
| 2026.03.24 | ₩33,371 | ₩33,371 | ₩33,103 | ₩33,125 | -0.74% | 2.8만 |
|---|
| 2026.03.23 | ₩33,331 | ₩33,371 | ₩33,264 | ₩33,317 | -0.04% | 6.5천 |
|---|
| 2026.03.20 | ₩33,531 | ₩33,545 | ₩33,357 | ₩33,391 | -0.42% | 1.5만 |
|---|
| 2026.03.19 | ₩33,633 | ₩33,665 | ₩33,518 | ₩33,569 | -0.19% | 1.8만 |
|---|
| 2026.03.18 | ₩33,759 | ₩33,759 | ₩33,665 | ₩33,672 | -0.26% | 4.6만 |
|---|
| 2026.03.17 | ₩33,722 | ₩33,766 | ₩33,660 | ₩33,685 | -0.11% | 1.8만 |
|---|
| 2026.03.16 | ₩33,558 | ₩33,705 | ₩33,558 | ₩33,669 | +0.33% | 1.9만 |
|---|
| 2026.03.13 | ₩33,612 | ₩33,679 | ₩33,558 | ₩33,625 | +0.04% | 2.7만 |
|---|
| 2026.03.12 | ₩33,770 | ₩33,772 | ₩33,572 | ₩33,598 | -0.51% | 3.3만 |
|---|
| 2026.03.11 | ₩33,893 | ₩33,893 | ₩33,746 | ₩33,746 | -0.43% | 2.3만 |
|---|
| 2026.03.10 | ₩33,879 | ₩33,893 | ₩33,819 | ₩33,850 | -0.09% | 8.4천 |
|---|
| 2026.03.09 | ₩33,799 | ₩33,906 | ₩33,799 | ₩33,849 | +0.15% | 2.2만 |
|---|
| 2026.03.06 | ₩33,933 | ₩33,933 | ₩33,813 | ₩33,815 | -0.35% | 3천 |
|---|
| 2026.03.05 | ₩33,879 | ₩33,933 | ₩33,826 | ₩33,879 | 0.00% | 8.1천 |
|---|
| 2026.03.04 | ₩33,946 | ₩33,987 | ₩33,920 | ₩33,921 | -0.07% | 2.6만 |
|---|
| 2026.03.03 | ₩34,040 | ₩34,040 | ₩33,906 | ₩33,924 | -0.34% | 5만 |
|---|
| 2026.03.02 | ₩34,201 | ₩34,201 | ₩34,094 | ₩34,094 | -0.31% | 3만 |
|---|
| 2026.02.27 | ₩34,227 | ₩34,227 | ₩34,174 | ₩34,207 | -0.06% | 3.9만 |
|---|
| 2026.02.26 | ₩34,154 | ₩34,201 | ₩34,147 | ₩34,181 | +0.08% | 1.2만 |
|---|
| 2026.02.25 | ₩34,128 | ₩34,187 | ₩34,107 | ₩34,161 | +0.09% | 5.2만 |
|---|
| 2026.02.24 | ₩34,147 | ₩34,147 | ₩34,114 | ₩34,127 | -0.06% | 1.3만 |
|---|
| 2026.02.23 | ₩34,080 | ₩34,107 | ₩34,057 | ₩34,087 | +0.02% | 1만 |
|---|
| 2026.02.20 | ₩34,080 | ₩34,187 | ₩34,080 | ₩34,174 | +0.27% | 2.1만 |
|---|
| 2026.02.19 | ₩34,161 | ₩34,161 | ₩34,120 | ₩34,140 | -0.06% | 6.9천 |
|---|
| 2026.02.18 | ₩34,107 | ₩34,147 | ₩34,094 | ₩34,134 | +0.08% | 2.3만 |
|---|
| 2026.02.17 | ₩34,147 | ₩34,147 | ₩34,094 | ₩34,127 | -0.06% | 2.3만 |
|---|
| 2026.02.13 | ₩34,120 | ₩34,134 | ₩34,080 | ₩34,104 | -0.05% | 2.9만 |
|---|
| 2026.02.12 | ₩34,134 | ₩34,134 | ₩34,053 | ₩34,084 | -0.15% | 2.4만 |
|---|
| 2026.02.11 | ₩34,036 | ₩34,067 | ₩33,987 | ₩34,020 | -0.05% | 3.3만 |
|---|
| 2026.02.10 | ₩34,027 | ₩34,080 | ₩34,013 | ₩34,045 | +0.06% | 1.7만 |
|---|
| 2026.02.09 | ₩33,946 | ₩34,027 | ₩33,906 | ₩34,009 | +0.19% | 6.4만 |
|---|
| 2026.02.06 | ₩34,053 | ₩34,053 | ₩33,946 | ₩33,973 | -0.24% | 2만 |
|---|
| 2026.02.05 | ₩33,999 | ₩34,013 | ₩33,906 | ₩33,993 | -0.02% | 1.5만 |
|---|
| 2026.02.04 | ₩33,960 | ₩34,007 | ₩33,853 | ₩33,946 | -0.04% | 3.6만 |
|---|
| 2026.02.03 | ₩33,987 | ₩33,987 | ₩33,839 | ₩33,913 | -0.22% | 5.8만 |
|---|
| 2026.02.02 | ₩33,855 | ₩33,946 | ₩33,826 | ₩33,926 | +0.21% | 5.6만 |
|---|
| 2026.01.30 | ₩33,826 | ₩33,920 | ₩33,826 | ₩33,920 | +0.28% | 1.7만 |
|---|
| 2026.01.29 | ₩33,859 | ₩33,866 | ₩33,846 | ₩33,859 | 0.00% | 1.4만 |
|---|
| 2026.01.28 | ₩33,772 | ₩33,866 | ₩33,772 | ₩33,846 | +0.22% | 8.5만 |
|---|
| 2026.01.27 | ₩33,834 | ₩33,893 | ₩33,833 | ₩33,873 | +0.11% | 21.6만 |
|---|
| 2026.01.26 | ₩33,853 | ₩33,866 | ₩33,826 | ₩33,853 | 0.00% | 5.6만 |
|---|
| 2026.01.23 | ₩33,746 | ₩33,839 | ₩33,746 | ₩33,819 | +0.22% | 1.9만 |
|---|
| 2026.01.22 | ₩33,853 | ₩33,853 | ₩33,746 | ₩33,807 | -0.13% | 2.9만 |
|---|
| 2026.01.21 | ₩33,759 | ₩33,813 | ₩33,732 | ₩33,796 | +0.11% | 2만 |
|---|
| 2026.01.20 | ₩33,746 | ₩33,799 | ₩33,719 | ₩33,774 | +0.08% | 4.3만 |
|---|
| 2026.01.16 | ₩33,867 | ₩33,960 | ₩33,853 | ₩33,929 | +0.18% | 3.2만 |
|---|
| 2026.01.15 | ₩33,906 | ₩33,933 | ₩33,886 | ₩33,920 | +0.04% | 9.1천 |
|---|
| 2026.01.14 | ₩33,879 | ₩33,933 | ₩33,879 | ₩33,906 | +0.08% | 2.3만 |
|---|
| 2026.01.13 | ₩33,839 | ₩33,933 | ₩33,839 | ₩33,906 | +0.20% | 2.4만 |
|---|
| 2026.01.12 | ₩33,759 | ₩33,920 | ₩33,759 | ₩33,920 | +0.48% | 4.4만 |
|---|
| 2026.01.09 | ₩33,933 | ₩33,933 | ₩33,759 | ₩33,849 | -0.25% | 1.2만 |
|---|
| 2026.01.08 | ₩33,893 | ₩33,906 | ₩33,826 | ₩33,886 | -0.02% | 4.4만 |
|---|
| 2026.01.07 | ₩33,839 | ₩33,893 | ₩33,799 | ₩33,878 | +0.11% | 3.3만 |
|---|
| 2026.01.06 | ₩33,772 | ₩33,786 | ₩33,659 | ₩33,766 | -0.02% | 1.9만 |
|---|
| 2026.01.05 | ₩33,645 | ₩33,746 | ₩33,645 | ₩33,719 | +0.22% | 4.7만 |
|---|
| 2026.01.02 | ₩33,649 | ₩33,692 | ₩33,612 | ₩33,679 | +0.09% | 3.5만 |
|---|
| 2025.12.31 | ₩33,605 | ₩33,665 | ₩33,545 | ₩33,612 | +0.02% | 4.1만 |
|---|
| 2025.12.30 | ₩33,609 | ₩33,665 | ₩33,609 | ₩33,657 | +0.14% | 3.2만 |
|---|
| 2025.12.29 | ₩33,572 | ₩33,692 | ₩33,572 | ₩33,618 | +0.14% | 3.8만 |
|---|
| 2025.12.26 | ₩33,652 | ₩33,679 | ₩33,531 | ₩33,596 | -0.17% | 4.1만 |
|---|
| 2025.12.24 | ₩33,692 | ₩33,692 | ₩33,558 | ₩33,558 | -0.40% | 3.6만 |
|---|
| 2025.12.23 | ₩33,578 | ₩33,625 | ₩33,465 | ₩33,566 | -0.04% | 6.5만 |
|---|
| 2025.12.22 | ₩33,639 | ₩33,652 | ₩33,558 | ₩33,592 | -0.14% | 11.9만 |
|---|
| 2025.12.19 | ₩33,705 | ₩33,705 | ₩33,618 | ₩33,665 | -0.12% | 2.9만 |
|---|
| 2025.12.18 | ₩33,632 | ₩33,705 | ₩33,558 | ₩33,665 | +0.10% | 5.7만 |
|---|
| 2025.12.17 | ₩33,618 | ₩33,705 | ₩33,572 | ₩33,645 | +0.08% | 2.3만 |
|---|
| 2025.12.16 | ₩33,612 | ₩33,692 | ₩33,533 | ₩33,692 | +0.24% | 4.9만 |
|---|
| 2025.12.15 | ₩33,679 | ₩33,705 | ₩33,562 | ₩33,672 | -0.02% | 5만 |
|---|
| 2025.12.12 | ₩33,625 | ₩33,679 | ₩33,585 | ₩33,668 | +0.13% | 11.6만 |
|---|
| 2025.12.11 | ₩33,679 | ₩33,692 | ₩33,572 | ₩33,679 | 0.00% | 4만 |
|---|
| 2025.12.10 | ₩33,594 | ₩33,664 | ₩33,518 | ₩33,598 | +0.01% | 2.7만 |
|---|
| 2025.12.09 | ₩33,652 | ₩33,679 | ₩33,531 | ₩33,578 | -0.22% | 2.8만 |
|---|
| 2025.12.08 | ₩33,505 | ₩33,652 | ₩33,505 | ₩33,572 | +0.20% | 5만 |
|---|
| 2025.12.05 | ₩33,639 | ₩33,665 | ₩33,518 | ₩33,625 | -0.04% | 6.8만 |
|---|
| 2025.12.04 | ₩33,652 | ₩33,679 | ₩33,518 | ₩33,578 | -0.22% | 3.2만 |
|---|
| 2025.12.03 | ₩33,652 | ₩33,665 | ₩33,518 | ₩33,598 | -0.16% | 1.3만 |
|---|
| 2025.12.02 | ₩33,625 | ₩33,652 | ₩33,494 | ₩33,612 | -0.04% | 11.7만 |
|---|
| 2025.12.01 | ₩33,705 | ₩33,705 | ₩33,518 | ₩33,665 | -0.12% | 9천 |
|---|
| 2025.11.28 | ₩33,759 | ₩33,759 | ₩33,616 | ₩33,648 | -0.33% | 1.3만 |
|---|
| 2025.11.26 | ₩33,629 | ₩33,705 | ₩33,612 | ₩33,625 | -0.01% | 8.2천 |
|---|
| 2025.11.25 | ₩33,665 | ₩33,665 | ₩33,561 | ₩33,598 | -0.20% | 1.2만 |
|---|
| 2025.11.24 | ₩33,598 | ₩33,639 | ₩33,592 | ₩33,625 | +0.08% | 4.8천 |
|---|
| 2025.11.21 | ₩33,746 | ₩33,786 | ₩33,625 | ₩33,672 | -0.22% | 3.3만 |
|---|
| 2025.11.20 | ₩33,746 | ₩33,772 | ₩33,705 | ₩33,739 | -0.02% | 6.6만 |
|---|
| 2025.11.19 | ₩33,697 | ₩33,746 | ₩33,640 | ₩33,728 | +0.09% | 1.2만 |
|---|
| 2025.11.18 | ₩33,705 | ₩33,786 | ₩33,681 | ₩33,685 | -0.06% | 2.4만 |
|---|
| 2025.11.17 | ₩33,685 | ₩33,746 | ₩33,625 | ₩33,685 | 0.00% | 3.2천 |
|---|
| 2025.11.14 | ₩33,759 | ₩33,786 | ₩33,612 | ₩33,739 | -0.06% | 2.3만 |
|---|
| 2025.11.13 | ₩33,732 | ₩33,759 | ₩33,705 | ₩33,732 | 0.00% | 1.2만 |
|---|
| 2025.11.12 | ₩33,786 | ₩33,786 | ₩33,625 | ₩33,705 | -0.24% | 5.9천 |
|---|
| 2025.11.11 | ₩33,705 | ₩33,799 | ₩33,671 | ₩33,786 | +0.24% | 12만 |
|---|
| 2025.11.10 | ₩33,586 | ₩33,759 | ₩33,586 | ₩33,726 | +0.41% | 8.9천 |
|---|
| 2025.11.07 | ₩33,716 | ₩33,759 | ₩33,692 | ₩33,726 | +0.03% | 8천 |
|---|
| 2025.11.06 | ₩33,625 | ₩33,732 | ₩33,625 | ₩33,720 | +0.28% | 4.3만 |
|---|
| 2025.11.05 | ₩33,705 | ₩33,705 | ₩33,665 | ₩33,679 | -0.08% | 1.9만 |
|---|
| 2025.11.04 | ₩33,719 | ₩33,732 | ₩33,676 | ₩33,732 | +0.04% | 1.3천 |
|---|
| 2025.11.03 | ₩33,719 | ₩33,719 | ₩33,614 | ₩33,659 | -0.18% | 6.8천 |
|---|
| 2025.10.31 | ₩33,625 | ₩33,719 | ₩33,608 | ₩33,672 | +0.14% | 3.2천 |
|---|
| 2025.10.30 | ₩33,598 | ₩33,732 | ₩33,598 | ₩33,712 | +0.34% | 1.6만 |
|---|
| 2025.10.29 | ₩33,732 | ₩33,746 | ₩33,705 | ₩33,705 | -0.08% | 2.4만 |
|---|
| 2025.10.28 | ₩33,759 | ₩33,772 | ₩33,732 | ₩33,739 | -0.06% | 9.8천 |
|---|
| 2025.10.27 | ₩33,732 | ₩33,746 | ₩33,726 | ₩33,739 | +0.02% | 1.1만 |
|---|
| 2025.10.24 | ₩33,732 | ₩33,746 | ₩33,585 | ₩33,732 | 0.00% | 3.1만 |
|---|
| 2025.10.23 | ₩33,731 | ₩33,732 | ₩33,612 | ₩33,665 | -0.19% | 5천 |
|---|
| 2025.10.22 | ₩33,759 | ₩33,759 | ₩33,639 | ₩33,746 | -0.04% | 3.6만 |
|---|
| 2025.10.21 | ₩33,705 | ₩33,719 | ₩33,665 | ₩33,705 | 0.00% | 15.4만 |
|---|
| 2025.10.20 | ₩33,704 | ₩33,704 | ₩33,612 | ₩33,665 | -0.12% | 2.5천 |
|---|
| 2025.10.17 | ₩33,759 | ₩33,759 | ₩33,625 | ₩33,692 | -0.20% | 1.6만 |
|---|
| 2025.10.16 | ₩33,705 | ₩33,786 | ₩33,625 | ₩33,754 | +0.14% | 1.7만 |
|---|
| 2025.10.15 | ₩33,665 | ₩33,719 | ₩33,641 | ₩33,659 | -0.02% | 2.2만 |
|---|
| 2025.10.14 | ₩33,639 | ₩33,652 | ₩33,505 | ₩33,632 | -0.02% | 7.2천 |
|---|
| 2025.10.13 | ₩33,598 | ₩33,612 | ₩33,505 | ₩33,565 | -0.10% | 1.1만 |
|---|
| 2025.10.10 | ₩33,585 | ₩33,652 | ₩33,560 | ₩33,605 | +0.06% | 2.5만 |
|---|