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 | ₩31,577 | ₩31,677 | ₩31,570 | ₩31,646 | +0.22% | 8.9만 |
| 2026.10.08 | ₩31,423 | ₩31,543 | ₩31,338 | ₩31,506 | +0.26% | 16만 |
| 2026.10.07 | ₩31,490 | ₩31,530 | ₩31,383 | ₩31,443 | -0.15% | 15.2만 |
| 2026.10.06 | ₩31,610 | ₩31,664 | ₩31,570 | ₩31,599 | -0.03% | 10.5만 |
| 2026.10.05 | ₩31,824 | ₩31,824 | ₩31,583 | ₩31,610 | -0.67% | 9.7만 |
| 2026.10.02 | ₩31,730 | ₩31,984 | ₩31,677 | ₩31,717 | -0.04% | 9.3만 |
| 2026.10.01 | ₩31,583 | ₩31,764 | ₩31,530 | ₩31,684 | +0.32% | 27만 |
| 2026.09.30 | ₩31,457 | ₩31,583 | ₩31,457 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩31,527 |
| +0.23% |
| 12.1만 |
| 2026.09.29 | ₩31,250 | ₩31,316 | ₩31,196 | ₩31,228 | -0.07% | 16.7만 |
|---|
| 2026.09.28 | ₩31,490 | ₩31,490 | ₩31,290 | ₩31,330 | -0.51% | 4.5만 |
|---|
| 2026.09.25 | ₩31,810 | ₩31,810 | ₩31,463 | ₩31,583 | -0.71% | 8.5만 |
|---|
| 2026.09.24 | ₩31,857 | ₩31,857 | ₩31,664 | ₩31,730 | -0.40% | 5.5만 |
|---|
| 2026.09.23 | ₩32,037 | ₩32,037 | ₩31,744 | ₩31,837 | -0.63% | 4.1만 |
|---|
| 2026.09.22 | ₩32,064 | ₩32,091 | ₩32,011 | ₩32,036 | -0.09% | 4.7만 |
|---|
| 2026.09.21 | ₩32,184 | ₩32,184 | ₩32,011 | ₩32,080 | -0.32% | 28.6만 |
|---|
| 2026.09.18 | ₩32,244 | ₩32,278 | ₩32,144 | ₩32,220 | -0.07% | 4.5만 |
|---|
| 2026.09.17 | ₩32,345 | ₩32,345 | ₩32,224 | ₩32,291 | -0.17% | 4.3만 |
|---|
| 2026.09.16 | ₩32,278 | ₩32,278 | ₩32,131 | ₩32,167 | -0.34% | 5.5만 |
|---|
| 2026.09.15 | ₩32,318 | ₩32,318 | ₩32,158 | ₩32,200 | -0.36% | 3.6만 |
|---|
| 2026.09.14 | ₩32,211 | ₩32,370 | ₩32,211 | ₩32,251 | +0.12% | 7.9만 |
|---|
| 2026.09.11 | ₩32,318 | ₩32,385 | ₩32,251 | ₩32,315 | -0.01% | 8.2만 |
|---|
| 2026.09.10 | ₩32,385 | ₩32,411 | ₩32,184 | ₩32,231 | -0.47% | 12.1만 |
|---|
| 2026.09.09 | ₩32,625 | ₩32,652 | ₩32,411 | ₩32,425 | -0.61% | 7.5만 |
|---|
| 2026.09.08 | ₩32,638 | ₩32,719 | ₩32,598 | ₩32,618 | -0.06% | 3.2만 |
|---|
| 2026.09.04 | ₩32,665 | ₩32,712 | ₩32,625 | ₩32,665 | 0.00% | 2.8만 |
|---|
| 2026.09.03 | ₩32,852 | ₩32,852 | ₩32,612 | ₩32,612 | -0.73% | 5.4만 |
|---|
| 2026.09.02 | ₩32,799 | ₩32,799 | ₩32,625 | ₩32,652 | -0.45% | 4.6만 |
|---|
| 2026.09.01 | ₩32,765 | ₩32,772 | ₩32,652 | ₩32,719 | -0.14% | 3.9만 |
|---|
| 2026.08.31 | ₩32,892 | ₩32,892 | ₩32,759 | ₩32,783 | -0.33% | 3.3만 |
|---|
| 2026.08.28 | ₩32,959 | ₩32,959 | ₩32,859 | ₩32,859 | -0.30% | 1.2만 |
|---|
| 2026.08.27 | ₩33,092 | ₩33,092 | ₩32,892 | ₩32,892 | -0.61% | 4만 |
|---|
| 2026.08.26 | ₩33,012 | ₩33,012 | ₩32,905 | ₩32,986 | -0.08% | 2.9만 |
|---|
| 2026.08.25 | ₩33,010 | ₩33,012 | ₩32,919 | ₩33,012 | +0.01% | 5.6만 |
|---|
| 2026.08.24 | ₩33,092 | ₩33,092 | ₩32,932 | ₩32,986 | -0.32% | 1.7만 |
|---|
| 2026.08.21 | ₩33,133 | ₩33,171 | ₩33,052 | ₩33,066 | -0.20% | 4.4만 |
|---|
| 2026.08.20 | ₩32,959 | ₩33,146 | ₩32,959 | ₩33,063 | +0.32% | 1.2만 |
|---|
| 2026.08.19 | ₩33,099 | ₩33,153 | ₩33,052 | ₩33,079 | -0.06% | 1.8만 |
|---|
| 2026.08.18 | ₩33,066 | ₩33,146 | ₩32,986 | ₩33,032 | -0.10% | 4.1만 |
|---|
| 2026.08.17 | ₩33,199 | ₩33,199 | ₩33,126 | ₩33,146 | -0.16% | 2.1만 |
|---|
| 2026.08.14 | ₩33,319 | ₩33,319 | ₩33,173 | ₩33,186 | -0.40% | 2.2만 |
|---|
| 2026.08.13 | ₩33,346 | ₩33,346 | ₩33,173 | ₩33,226 | -0.36% | 3.4만 |
|---|
| 2026.08.12 | ₩33,186 | ₩33,239 | ₩33,146 | ₩33,226 | +0.12% | 7.9만 |
|---|
| 2026.08.11 | ₩33,213 | ₩33,226 | ₩33,153 | ₩33,226 | +0.04% | 4.4만 |
|---|
| 2026.08.10 | ₩33,133 | ₩33,199 | ₩33,133 | ₩33,186 | +0.16% | 2만 |
|---|
| 2026.08.07 | ₩33,239 | ₩33,239 | ₩33,119 | ₩33,199 | -0.12% | 1.6만 |
|---|
| 2026.08.06 | ₩33,119 | ₩33,133 | ₩33,066 | ₩33,099 | -0.06% | 1.8만 |
|---|
| 2026.08.05 | ₩33,092 | ₩33,119 | ₩33,039 | ₩33,112 | +0.06% | 2.1만 |
|---|
| 2026.08.04 | ₩32,994 | ₩33,066 | ₩32,986 | ₩33,035 | +0.13% | 4.9만 |
|---|
| 2026.08.03 | ₩32,959 | ₩33,012 | ₩32,879 | ₩32,986 | +0.08% | 6.9만 |
|---|
| 2026.07.31 | ₩33,133 | ₩33,133 | ₩32,946 | ₩32,959 | -0.52% | 2.8만 |
|---|
| 2026.07.30 | ₩33,079 | ₩33,079 | ₩32,946 | ₩32,959 | -0.36% | 3.4만 |
|---|
| 2026.07.29 | ₩33,014 | ₩33,086 | ₩32,995 | ₩33,004 | -0.03% | 1.6만 |
|---|
| 2026.07.28 | ₩33,092 | ₩33,092 | ₩32,986 | ₩32,994 | -0.30% | 3.3만 |
|---|
| 2026.07.27 | ₩32,999 | ₩33,026 | ₩32,959 | ₩33,012 | +0.04% | 4.7만 |
|---|
| 2026.07.24 | ₩32,946 | ₩32,946 | ₩32,865 | ₩32,915 | -0.09% | 2.5만 |
|---|
| 2026.07.23 | ₩32,999 | ₩33,019 | ₩32,839 | ₩32,872 | -0.38% | 1.9만 |
|---|
| 2026.07.22 | ₩33,226 | ₩33,226 | ₩33,092 | ₩33,092 | -0.40% | 2.6만 |
|---|
| 2026.07.21 | ₩33,293 | ₩33,293 | ₩33,199 | ₩33,211 | -0.24% | 7.1만 |
|---|
| 2026.07.20 | ₩33,266 | ₩33,306 | ₩33,213 | ₩33,239 | -0.08% | 8.1천 |
|---|
| 2026.07.17 | ₩33,333 | ₩33,394 | ₩33,310 | ₩33,340 | +0.02% | 3.6만 |
|---|
| 2026.07.16 | ₩33,533 | ₩33,533 | ₩33,373 | ₩33,426 | -0.32% | 2.6만 |
|---|
| 2026.07.15 | ₩33,520 | ₩33,520 | ₩33,413 | ₩33,453 | -0.20% | 2만 |
|---|
| 2026.07.14 | ₩33,533 | ₩33,533 | ₩33,413 | ₩33,460 | -0.22% | 1.2만 |
|---|
| 2026.07.13 | ₩33,640 | ₩33,640 | ₩33,426 | ₩33,464 | -0.52% | 7.1만 |
|---|
| 2026.07.10 | ₩33,533 | ₩33,560 | ₩33,466 | ₩33,498 | -0.10% | 2만 |
|---|
| 2026.07.09 | ₩33,520 | ₩33,547 | ₩33,440 | ₩33,453 | -0.20% | 4.8만 |
|---|
| 2026.07.08 | ₩33,573 | ₩33,573 | ₩33,466 | ₩33,482 | -0.27% | 4.3만 |
|---|
| 2026.07.07 | ₩33,547 | ₩33,587 | ₩33,506 | ₩33,533 | -0.04% | 1.3만 |
|---|
| 2026.07.06 | ₩33,560 | ₩33,640 | ₩33,560 | ₩33,600 | +0.12% | 3.7만 |
|---|
| 2026.07.02 | ₩33,560 | ₩33,600 | ₩33,560 | ₩33,573 | +0.04% | 1만 |
|---|
| 2026.07.01 | ₩33,547 | ₩33,560 | ₩33,493 | ₩33,547 | 0.00% | 4.5만 |
|---|
| 2026.06.30 | ₩33,640 | ₩33,640 | ₩33,547 | ₩33,573 | -0.20% | 5만 |
|---|
| 2026.06.29 | ₩33,693 | ₩33,693 | ₩33,506 | ₩33,560 | -0.40% | 2.8만 |
|---|
| 2026.06.26 | ₩33,653 | ₩33,653 | ₩33,493 | ₩33,533 | -0.36% | 2.5만 |
|---|
| 2026.06.25 | ₩33,506 | ₩33,547 | ₩33,506 | ₩33,529 | +0.07% | 1만 |
|---|
| 2026.06.24 | ₩33,520 | ₩33,560 | ₩33,440 | ₩33,486 | -0.10% | 1.5만 |
|---|
| 2026.06.23 | ₩33,520 | ₩33,520 | ₩33,426 | ₩33,460 | -0.18% | 3.3만 |
|---|
| 2026.06.22 | ₩33,560 | ₩33,560 | ₩33,473 | ₩33,481 | -0.23% | 1.5만 |
|---|
| 2026.06.18 | ₩33,720 | ₩33,720 | ₩33,567 | ₩33,573 | -0.44% | 3.2만 |
|---|
| 2026.06.17 | ₩33,532 | ₩33,599 | ₩33,532 | ₩33,567 | +0.10% | 2.1만 |
|---|
| 2026.06.16 | ₩33,560 | ₩33,587 | ₩33,493 | ₩33,528 | -0.10% | 2.2만 |
|---|
| 2026.06.15 | ₩33,493 | ₩33,560 | ₩33,493 | ₩33,526 | +0.10% | 1.8만 |
|---|
| 2026.06.12 | ₩33,486 | ₩33,533 | ₩33,486 | ₩33,526 | +0.12% | 2만 |
|---|
| 2026.06.11 | ₩33,453 | ₩33,518 | ₩33,440 | ₩33,480 | +0.08% | 3.1만 |
|---|
| 2026.06.10 | ₩33,506 | ₩33,533 | ₩33,462 | ₩33,488 | -0.06% | 2.7만 |
|---|
| 2026.06.09 | ₩33,513 | ₩33,573 | ₩33,480 | ₩33,521 | +0.02% | 2.6만 |
|---|
| 2026.06.08 | ₩33,560 | ₩33,560 | ₩33,480 | ₩33,512 | -0.14% | 2.7만 |
|---|
| 2026.06.05 | ₩33,506 | ₩33,547 | ₩33,505 | ₩33,513 | +0.02% | 1.5만 |
|---|
| 2026.06.04 | ₩33,520 | ₩33,547 | ₩33,493 | ₩33,521 | +0.00% | 1.2만 |
|---|
| 2026.06.03 | ₩33,466 | ₩33,560 | ₩33,466 | ₩33,526 | +0.18% | 2.6만 |
|---|
| 2026.06.02 | ₩33,547 | ₩33,547 | ₩33,453 | ₩33,490 | -0.17% | 1.2만 |
|---|
| 2026.06.01 | ₩33,400 | ₩33,493 | ₩33,360 | ₩33,416 | +0.05% | 3.4만 |
|---|
| 2026.05.29 | ₩33,400 | ₩33,440 | ₩33,373 | ₩33,408 | +0.02% | 1.5만 |
|---|
| 2026.05.28 | ₩33,400 | ₩33,400 | ₩33,279 | ₩33,341 | -0.18% | 4.3만 |
|---|
| 2026.05.27 | ₩33,239 | ₩33,346 | ₩33,226 | ₩33,302 | +0.19% | 4만 |
|---|
| 2026.05.26 | ₩33,279 | ₩33,293 | ₩33,186 | ₩33,253 | -0.08% | 3.3만 |
|---|
| 2026.05.22 | ₩33,133 | ₩33,159 | ₩33,092 | ₩33,146 | +0.04% | 1.7만 |
|---|
| 2026.05.21 | ₩33,146 | ₩33,146 | ₩33,039 | ₩33,118 | -0.08% | 5.1만 |
|---|
| 2026.05.20 | ₩33,026 | ₩33,119 | ₩32,999 | ₩33,092 | +0.20% | 4.4만 |
|---|
| 2026.05.19 | ₩33,088 | ₩33,119 | ₩33,046 | ₩33,046 | -0.13% | 1.8만 |
|---|
| 2026.05.18 | ₩33,166 | ₩33,213 | ₩33,119 | ₩33,155 | -0.03% | 1.5만 |
|---|
| 2026.05.15 | ₩33,413 | ₩33,413 | ₩33,193 | ₩33,223 | -0.57% | 6.5만 |
|---|
| 2026.05.14 | ₩33,480 | ₩33,480 | ₩33,333 | ₩33,385 | -0.28% | 4.8만 |
|---|
| 2026.05.13 | ₩33,413 | ₩33,453 | ₩33,346 | ₩33,374 | -0.12% | 3.7만 |
|---|
| 2026.05.12 | ₩33,473 | ₩33,480 | ₩33,377 | ₩33,377 | -0.29% | 1.7만 |
|---|
| 2026.05.11 | ₩33,533 | ₩33,547 | ₩33,460 | ₩33,494 | -0.12% | 4.3천 |
|---|
| 2026.05.08 | ₩33,600 | ₩33,600 | ₩33,400 | ₩33,484 | -0.35% | 3.5만 |
|---|
| 2026.05.07 | ₩33,520 | ₩33,547 | ₩33,413 | ₩33,506 | -0.04% | 3만 |
|---|
| 2026.05.06 | ₩33,493 | ₩33,533 | ₩33,376 | ₩33,466 | -0.08% | 1.6만 |
|---|
| 2026.05.05 | ₩33,424 | ₩33,453 | ₩33,306 | ₩33,386 | -0.11% | 4.4만 |
|---|
| 2026.05.04 | ₩33,453 | ₩33,453 | ₩33,360 | ₩33,426 | -0.08% | 3.3만 |
|---|
| 2026.05.01 | ₩33,520 | ₩33,520 | ₩33,386 | ₩33,424 | -0.29% | 2.8만 |
|---|
| 2026.04.30 | ₩33,360 | ₩33,493 | ₩33,360 | ₩33,417 | +0.17% | 1.8만 |
|---|
| 2026.04.29 | ₩33,480 | ₩33,493 | ₩33,360 | ₩33,410 | -0.21% | 3.4만 |
|---|
| 2026.04.28 | ₩33,520 | ₩33,520 | ₩33,400 | ₩33,504 | -0.05% | 2.2만 |
|---|
| 2026.04.27 | ₩33,560 | ₩33,560 | ₩33,440 | ₩33,497 | -0.19% | 2.3만 |
|---|
| 2026.04.24 | ₩33,560 | ₩33,560 | ₩33,461 | ₩33,517 | -0.13% | 2.2만 |
|---|
| 2026.04.23 | ₩33,667 | ₩33,667 | ₩33,400 | ₩33,486 | -0.54% | 2.3만 |
|---|
| 2026.04.22 | ₩33,533 | ₩33,560 | ₩33,426 | ₩33,560 | +0.08% | 104.1만 |
|---|
| 2026.04.21 | ₩33,513 | ₩33,572 | ₩33,422 | ₩33,510 | -0.01% | 3.2만 |
|---|
| 2026.04.20 | ₩33,520 | ₩33,573 | ₩33,426 | ₩33,508 | -0.04% | 7.8만 |
|---|
| 2026.04.17 | ₩33,560 | ₩33,640 | ₩33,560 | ₩33,573 | +0.04% | 2.9만 |
|---|
| 2026.04.16 | ₩33,547 | ₩33,560 | ₩33,484 | ₩33,484 | -0.19% | 1.5만 |
|---|
| 2026.04.15 | ₩33,453 | ₩33,573 | ₩33,453 | ₩33,525 | +0.22% | 1만 |
|---|
| 2026.04.14 | ₩33,587 | ₩33,613 | ₩33,440 | ₩33,548 | -0.12% | 2.5만 |
|---|
| 2026.04.13 | ₩33,573 | ₩33,573 | ₩33,466 | ₩33,520 | -0.16% | 8.5천 |
|---|
| 2026.04.10 | ₩33,533 | ₩33,573 | ₩33,466 | ₩33,501 | -0.10% | 2.2만 |
|---|
| 2026.04.09 | ₩33,560 | ₩33,613 | ₩33,486 | ₩33,528 | -0.10% | 1.9만 |
|---|
| 2026.04.08 | ₩33,453 | ₩33,547 | ₩33,426 | ₩33,481 | +0.08% | 3.1만 |
|---|
| 2026.04.07 | ₩33,326 | ₩33,386 | ₩33,266 | ₩33,323 | -0.01% | 3.9만 |
|---|
| 2026.04.06 | ₩33,259 | ₩33,346 | ₩33,173 | ₩33,273 | +0.04% | 4.4만 |
|---|
| 2026.04.02 | ₩33,199 | ₩33,319 | ₩33,159 | ₩33,250 | +0.15% | 1.2만 |
|---|
| 2026.04.01 | ₩33,279 | ₩33,346 | ₩33,150 | ₩33,306 | +0.08% | 3.2만 |
|---|
| 2026.03.31 | ₩33,133 | ₩33,266 | ₩33,122 | ₩33,191 | +0.18% | 2.5만 |
|---|
| 2026.03.30 | ₩33,059 | ₩33,119 | ₩33,012 | ₩33,088 | +0.09% | 3.5만 |
|---|
| 2026.03.27 | ₩33,079 | ₩33,106 | ₩32,919 | ₩33,068 | -0.03% | 3.6만 |
|---|
| 2026.03.26 | ₩33,052 | ₩33,133 | ₩33,043 | ₩33,043 | -0.03% | 9.8천 |
|---|
| 2026.03.25 | ₩33,066 | ₩33,173 | ₩32,999 | ₩33,116 | +0.15% | 1.3만 |
|---|
| 2026.03.24 | ₩33,293 | ₩33,293 | ₩33,026 | ₩33,047 | -0.74% | 2.8만 |
|---|
| 2026.03.23 | ₩33,253 | ₩33,293 | ₩33,186 | ₩33,239 | -0.04% | 6.5천 |
|---|
| 2026.03.20 | ₩33,453 | ₩33,466 | ₩33,279 | ₩33,313 | -0.42% | 1.5만 |
|---|
| 2026.03.19 | ₩33,555 | ₩33,587 | ₩33,440 | ₩33,490 | -0.19% | 1.8만 |
|---|
| 2026.03.18 | ₩33,680 | ₩33,680 | ₩33,587 | ₩33,593 | -0.26% | 4.6만 |
|---|
| 2026.03.17 | ₩33,643 | ₩33,687 | ₩33,581 | ₩33,607 | -0.11% | 1.8만 |
|---|
| 2026.03.16 | ₩33,480 | ₩33,627 | ₩33,480 | ₩33,591 | +0.33% | 1.9만 |
|---|
| 2026.03.13 | ₩33,533 | ₩33,600 | ₩33,480 | ₩33,547 | +0.04% | 2.7만 |
|---|
| 2026.03.12 | ₩33,691 | ₩33,693 | ₩33,493 | ₩33,520 | -0.51% | 3.3만 |
|---|
| 2026.03.11 | ₩33,814 | ₩33,814 | ₩33,667 | ₩33,667 | -0.43% | 2.3만 |
|---|
| 2026.03.10 | ₩33,800 | ₩33,814 | ₩33,740 | ₩33,771 | -0.09% | 8.4천 |
|---|
| 2026.03.09 | ₩33,720 | ₩33,827 | ₩33,720 | ₩33,770 | +0.15% | 2.2만 |
|---|
| 2026.03.06 | ₩33,854 | ₩33,854 | ₩33,733 | ₩33,736 | -0.35% | 3천 |
|---|
| 2026.03.05 | ₩33,800 | ₩33,854 | ₩33,747 | ₩33,800 | 0.00% | 8.1천 |
|---|
| 2026.03.04 | ₩33,867 | ₩33,907 | ₩33,840 | ₩33,842 | -0.07% | 2.6만 |
|---|
| 2026.03.03 | ₩33,960 | ₩33,960 | ₩33,827 | ₩33,844 | -0.34% | 5만 |
|---|
| 2026.03.02 | ₩34,121 | ₩34,121 | ₩34,014 | ₩34,014 | -0.31% | 3만 |
|---|
| 2026.02.27 | ₩34,147 | ₩34,147 | ₩34,094 | ₩34,127 | -0.06% | 3.9만 |
|---|
| 2026.02.26 | ₩34,074 | ₩34,121 | ₩34,067 | ₩34,101 | +0.08% | 1.2만 |
|---|
| 2026.02.25 | ₩34,049 | ₩34,107 | ₩34,027 | ₩34,081 | +0.09% | 5.2만 |
|---|
| 2026.02.24 | ₩34,067 | ₩34,067 | ₩34,034 | ₩34,047 | -0.06% | 1.3만 |
|---|
| 2026.02.23 | ₩34,001 | ₩34,027 | ₩33,978 | ₩34,007 | +0.02% | 1만 |
|---|
| 2026.02.20 | ₩34,001 | ₩34,107 | ₩34,001 | ₩34,094 | +0.27% | 2.1만 |
|---|
| 2026.02.19 | ₩34,081 | ₩34,081 | ₩34,041 | ₩34,061 | -0.06% | 6.9천 |
|---|
| 2026.02.18 | ₩34,027 | ₩34,067 | ₩34,014 | ₩34,054 | +0.08% | 2.3만 |
|---|
| 2026.02.17 | ₩34,067 | ₩34,067 | ₩34,014 | ₩34,047 | -0.06% | 2.3만 |
|---|
| 2026.02.13 | ₩34,041 | ₩34,054 | ₩34,001 | ₩34,025 | -0.05% | 2.9만 |
|---|
| 2026.02.12 | ₩34,054 | ₩34,054 | ₩33,974 | ₩34,005 | -0.15% | 2.4만 |
|---|
| 2026.02.11 | ₩33,956 | ₩33,987 | ₩33,907 | ₩33,940 | -0.05% | 3.3만 |
|---|
| 2026.02.10 | ₩33,947 | ₩34,001 | ₩33,934 | ₩33,966 | +0.06% | 1.7만 |
|---|
| 2026.02.09 | ₩33,867 | ₩33,947 | ₩33,827 | ₩33,930 | +0.19% | 6.4만 |
|---|
| 2026.02.06 | ₩33,974 | ₩33,974 | ₩33,867 | ₩33,894 | -0.24% | 2만 |
|---|
| 2026.02.05 | ₩33,919 | ₩33,934 | ₩33,827 | ₩33,914 | -0.02% | 1.5만 |
|---|
| 2026.02.04 | ₩33,880 | ₩33,927 | ₩33,774 | ₩33,867 | -0.04% | 3.6만 |
|---|
| 2026.02.03 | ₩33,907 | ₩33,907 | ₩33,760 | ₩33,834 | -0.22% | 5.8만 |
|---|
| 2026.02.02 | ₩33,776 | ₩33,867 | ₩33,747 | ₩33,847 | +0.21% | 5.6만 |
|---|
| 2026.01.30 | ₩33,747 | ₩33,840 | ₩33,747 | ₩33,840 | +0.28% | 1.7만 |
|---|
| 2026.01.29 | ₩33,780 | ₩33,787 | ₩33,767 | ₩33,780 | 0.00% | 1.4만 |
|---|
| 2026.01.28 | ₩33,693 | ₩33,787 | ₩33,693 | ₩33,767 | +0.22% | 8.5만 |
|---|
| 2026.01.27 | ₩33,755 | ₩33,814 | ₩33,753 | ₩33,794 | +0.11% | 21.6만 |
|---|
| 2026.01.26 | ₩33,774 | ₩33,787 | ₩33,747 | ₩33,774 | 0.00% | 5.6만 |
|---|
| 2026.01.23 | ₩33,667 | ₩33,760 | ₩33,667 | ₩33,740 | +0.22% | 1.9만 |
|---|
| 2026.01.22 | ₩33,774 | ₩33,774 | ₩33,667 | ₩33,728 | -0.13% | 2.9만 |
|---|
| 2026.01.21 | ₩33,680 | ₩33,733 | ₩33,653 | ₩33,717 | +0.11% | 2만 |
|---|
| 2026.01.20 | ₩33,667 | ₩33,720 | ₩33,640 | ₩33,695 | +0.08% | 4.3만 |
|---|
| 2026.01.16 | ₩33,788 | ₩33,880 | ₩33,774 | ₩33,850 | +0.18% | 3.2만 |
|---|
| 2026.01.15 | ₩33,827 | ₩33,854 | ₩33,807 | ₩33,840 | +0.04% | 9.1천 |
|---|
| 2026.01.14 | ₩33,800 | ₩33,854 | ₩33,800 | ₩33,827 | +0.08% | 2.3만 |
|---|
| 2026.01.13 | ₩33,760 | ₩33,854 | ₩33,760 | ₩33,827 | +0.20% | 2.4만 |
|---|
| 2026.01.12 | ₩33,680 | ₩33,840 | ₩33,680 | ₩33,840 | +0.48% | 4.4만 |
|---|
| 2026.01.09 | ₩33,854 | ₩33,854 | ₩33,680 | ₩33,770 | -0.25% | 1.2만 |
|---|
| 2026.01.08 | ₩33,814 | ₩33,827 | ₩33,747 | ₩33,807 | -0.02% | 4.4만 |
|---|
| 2026.01.07 | ₩33,760 | ₩33,814 | ₩33,720 | ₩33,799 | +0.11% | 3.3만 |
|---|
| 2026.01.06 | ₩33,693 | ₩33,707 | ₩33,580 | ₩33,687 | -0.02% | 1.9만 |
|---|
| 2026.01.05 | ₩33,567 | ₩33,667 | ₩33,567 | ₩33,640 | +0.22% | 4.7만 |
|---|
| 2026.01.02 | ₩33,571 | ₩33,613 | ₩33,533 | ₩33,600 | +0.09% | 3.5만 |
|---|
| 2025.12.31 | ₩33,526 | ₩33,587 | ₩33,466 | ₩33,533 | +0.02% | 4.1만 |
|---|
| 2025.12.30 | ₩33,530 | ₩33,587 | ₩33,530 | ₩33,579 | +0.14% | 3.2만 |
|---|
| 2025.12.29 | ₩33,493 | ₩33,613 | ₩33,493 | ₩33,540 | +0.14% | 3.8만 |
|---|
| 2025.12.26 | ₩33,573 | ₩33,600 | ₩33,453 | ₩33,517 | -0.17% | 4.1만 |
|---|
| 2025.12.24 | ₩33,613 | ₩33,613 | ₩33,480 | ₩33,480 | -0.40% | 3.6만 |
|---|
| 2025.12.23 | ₩33,500 | ₩33,547 | ₩33,386 | ₩33,488 | -0.04% | 6.5만 |
|---|
| 2025.12.22 | ₩33,560 | ₩33,573 | ₩33,480 | ₩33,513 | -0.14% | 11.9만 |
|---|
| 2025.12.19 | ₩33,627 | ₩33,627 | ₩33,540 | ₩33,587 | -0.12% | 2.9만 |
|---|
| 2025.12.18 | ₩33,553 | ₩33,627 | ₩33,480 | ₩33,587 | +0.10% | 5.7만 |
|---|
| 2025.12.17 | ₩33,540 | ₩33,627 | ₩33,493 | ₩33,567 | +0.08% | 2.3만 |
|---|
| 2025.12.16 | ₩33,533 | ₩33,613 | ₩33,454 | ₩33,613 | +0.24% | 4.9만 |
|---|
| 2025.12.15 | ₩33,600 | ₩33,627 | ₩33,484 | ₩33,593 | -0.02% | 5만 |
|---|
| 2025.12.12 | ₩33,547 | ₩33,600 | ₩33,506 | ₩33,589 | +0.13% | 11.6만 |
|---|
| 2025.12.11 | ₩33,600 | ₩33,613 | ₩33,493 | ₩33,600 | 0.00% | 4만 |
|---|
| 2025.12.10 | ₩33,516 | ₩33,585 | ₩33,440 | ₩33,520 | +0.01% | 2.7만 |
|---|
| 2025.12.09 | ₩33,573 | ₩33,600 | ₩33,453 | ₩33,500 | -0.22% | 2.8만 |
|---|
| 2025.12.08 | ₩33,426 | ₩33,573 | ₩33,426 | ₩33,493 | +0.20% | 5만 |
|---|
| 2025.12.05 | ₩33,560 | ₩33,587 | ₩33,440 | ₩33,547 | -0.04% | 6.8만 |
|---|
| 2025.12.04 | ₩33,573 | ₩33,600 | ₩33,440 | ₩33,500 | -0.22% | 3.2만 |
|---|
| 2025.12.03 | ₩33,573 | ₩33,587 | ₩33,440 | ₩33,520 | -0.16% | 1.3만 |
|---|
| 2025.12.02 | ₩33,547 | ₩33,573 | ₩33,416 | ₩33,533 | -0.04% | 11.7만 |
|---|
| 2025.12.01 | ₩33,627 | ₩33,627 | ₩33,440 | ₩33,587 | -0.12% | 9천 |
|---|
| 2025.11.28 | ₩33,680 | ₩33,680 | ₩33,537 | ₩33,569 | -0.33% | 1.3만 |
|---|
| 2025.11.26 | ₩33,551 | ₩33,627 | ₩33,533 | ₩33,547 | -0.01% | 8.2천 |
|---|
| 2025.11.25 | ₩33,587 | ₩33,587 | ₩33,482 | ₩33,520 | -0.20% | 1.2만 |
|---|
| 2025.11.24 | ₩33,520 | ₩33,560 | ₩33,513 | ₩33,547 | +0.08% | 4.8천 |
|---|
| 2025.11.21 | ₩33,667 | ₩33,707 | ₩33,547 | ₩33,593 | -0.22% | 3.3만 |
|---|
| 2025.11.20 | ₩33,667 | ₩33,693 | ₩33,627 | ₩33,660 | -0.02% | 6.6만 |
|---|
| 2025.11.19 | ₩33,619 | ₩33,667 | ₩33,561 | ₩33,649 | +0.09% | 1.2만 |
|---|
| 2025.11.18 | ₩33,627 | ₩33,707 | ₩33,603 | ₩33,607 | -0.06% | 2.4만 |
|---|
| 2025.11.17 | ₩33,607 | ₩33,667 | ₩33,547 | ₩33,607 | 0.00% | 3.2천 |
|---|
| 2025.11.14 | ₩33,680 | ₩33,707 | ₩33,533 | ₩33,660 | -0.06% | 2.3만 |
|---|
| 2025.11.13 | ₩33,653 | ₩33,680 | ₩33,627 | ₩33,653 | 0.00% | 1.2만 |
|---|
| 2025.11.12 | ₩33,707 | ₩33,707 | ₩33,547 | ₩33,627 | -0.24% | 5.9천 |
|---|
| 2025.11.11 | ₩33,627 | ₩33,720 | ₩33,592 | ₩33,707 | +0.24% | 12만 |
|---|
| 2025.11.10 | ₩33,508 | ₩33,680 | ₩33,508 | ₩33,647 | +0.41% | 8.9천 |
|---|
| 2025.11.07 | ₩33,637 | ₩33,680 | ₩33,613 | ₩33,647 | +0.03% | 8천 |
|---|
| 2025.11.06 | ₩33,547 | ₩33,653 | ₩33,547 | ₩33,641 | +0.28% | 4.3만 |
|---|
| 2025.11.05 | ₩33,627 | ₩33,627 | ₩33,587 | ₩33,600 | -0.08% | 1.9만 |
|---|
| 2025.11.04 | ₩33,640 | ₩33,653 | ₩33,597 | ₩33,653 | +0.04% | 1.3천 |
|---|
| 2025.11.03 | ₩33,640 | ₩33,640 | ₩33,536 | ₩33,580 | -0.18% | 6.8천 |
|---|
| 2025.10.31 | ₩33,547 | ₩33,640 | ₩33,529 | ₩33,593 | +0.14% | 3.2천 |
|---|
| 2025.10.30 | ₩33,520 | ₩33,653 | ₩33,520 | ₩33,633 | +0.34% | 1.6만 |
|---|
| 2025.10.29 | ₩33,653 | ₩33,667 | ₩33,627 | ₩33,627 | -0.08% | 2.4만 |
|---|
| 2025.10.28 | ₩33,680 | ₩33,693 | ₩33,653 | ₩33,660 | -0.06% | 9.8천 |
|---|
| 2025.10.27 | ₩33,653 | ₩33,667 | ₩33,647 | ₩33,660 | +0.02% | 1.1만 |
|---|
| 2025.10.24 | ₩33,653 | ₩33,667 | ₩33,506 | ₩33,653 | 0.00% | 3.1만 |
|---|
| 2025.10.23 | ₩33,652 | ₩33,653 | ₩33,533 | ₩33,587 | -0.19% | 5천 |
|---|
| 2025.10.22 | ₩33,680 | ₩33,680 | ₩33,560 | ₩33,667 | -0.04% | 3.6만 |
|---|
| 2025.10.21 | ₩33,627 | ₩33,640 | ₩33,587 | ₩33,627 | 0.00% | 15.4만 |
|---|
| 2025.10.20 | ₩33,625 | ₩33,625 | ₩33,533 | ₩33,587 | -0.12% | 2.5천 |
|---|
| 2025.10.17 | ₩33,680 | ₩33,680 | ₩33,547 | ₩33,613 | -0.20% | 1.6만 |
|---|
| 2025.10.16 | ₩33,627 | ₩33,707 | ₩33,547 | ₩33,675 | +0.14% | 1.7만 |
|---|
| 2025.10.15 | ₩33,587 | ₩33,640 | ₩33,563 | ₩33,580 | -0.02% | 2.2만 |
|---|
| 2025.10.14 | ₩33,560 | ₩33,573 | ₩33,426 | ₩33,553 | -0.02% | 7.2천 |
|---|
| 2025.10.13 | ₩33,520 | ₩33,533 | ₩33,426 | ₩33,486 | -0.10% | 1.1만 |
|---|
| 2025.10.10 | ₩33,506 | ₩33,573 | ₩33,481 | ₩33,526 | +0.06% | 2.5만 |
|---|