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 | ₩31,592 | ₩31,692 | ₩31,585 | ₩31,661 | +0.22% | 8.9만 |
| 2026.10.08 | ₩31,438 | ₩31,558 | ₩31,352 | ₩31,521 | +0.26% | 16만 |
| 2026.10.07 | ₩31,505 | ₩31,545 | ₩31,398 | ₩31,458 | -0.15% | 15.2만 |
| 2026.10.06 | ₩31,625 | ₩31,678 | ₩31,585 | ₩31,614 | -0.03% | 10.5만 |
| 2026.10.05 | ₩31,839 | ₩31,839 | ₩31,598 | ₩31,625 | -0.67% | 9.7만 |
| 2026.10.02 | ₩31,745 | ₩31,999 | ₩31,692 | ₩31,732 | -0.04% | 9.3만 |
| 2026.10.01 | ₩31,598 | ₩31,779 | ₩31,545 | ₩31,698 | +0.32% | 27만 |
| 2026.09.30 | ₩31,471 | ₩31,598 | ₩31,471 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩31,542 |
| +0.23% |
| 12.1만 |
| 2026.09.29 | ₩31,264 | ₩31,331 | ₩31,211 | ₩31,243 | -0.07% | 16.7만 |
|---|
| 2026.09.28 | ₩31,505 | ₩31,505 | ₩31,304 | ₩31,344 | -0.51% | 4.5만 |
|---|
| 2026.09.25 | ₩31,825 | ₩31,825 | ₩31,478 | ₩31,598 | -0.71% | 8.5만 |
|---|
| 2026.09.24 | ₩31,872 | ₩31,872 | ₩31,678 | ₩31,745 | -0.40% | 5.5만 |
|---|
| 2026.09.23 | ₩32,053 | ₩32,053 | ₩31,759 | ₩31,852 | -0.63% | 4.1만 |
|---|
| 2026.09.22 | ₩32,079 | ₩32,106 | ₩32,026 | ₩32,051 | -0.09% | 4.7만 |
|---|
| 2026.09.21 | ₩32,200 | ₩32,200 | ₩32,026 | ₩32,095 | -0.32% | 28.6만 |
|---|
| 2026.09.18 | ₩32,260 | ₩32,293 | ₩32,159 | ₩32,236 | -0.07% | 4.5만 |
|---|
| 2026.09.17 | ₩32,360 | ₩32,360 | ₩32,240 | ₩32,306 | -0.17% | 4.3만 |
|---|
| 2026.09.16 | ₩32,293 | ₩32,293 | ₩32,146 | ₩32,182 | -0.34% | 5.5만 |
|---|
| 2026.09.15 | ₩32,333 | ₩32,333 | ₩32,173 | ₩32,216 | -0.36% | 3.6만 |
|---|
| 2026.09.14 | ₩32,226 | ₩32,385 | ₩32,226 | ₩32,266 | +0.12% | 7.9만 |
|---|
| 2026.09.11 | ₩32,333 | ₩32,400 | ₩32,266 | ₩32,330 | -0.01% | 8.2만 |
|---|
| 2026.09.10 | ₩32,400 | ₩32,427 | ₩32,200 | ₩32,246 | -0.47% | 12.1만 |
|---|
| 2026.09.09 | ₩32,640 | ₩32,667 | ₩32,427 | ₩32,440 | -0.61% | 7.5만 |
|---|
| 2026.09.08 | ₩32,654 | ₩32,734 | ₩32,614 | ₩32,634 | -0.06% | 3.2만 |
|---|
| 2026.09.04 | ₩32,681 | ₩32,727 | ₩32,640 | ₩32,681 | 0.00% | 2.8만 |
|---|
| 2026.09.03 | ₩32,868 | ₩32,868 | ₩32,627 | ₩32,627 | -0.73% | 5.4만 |
|---|
| 2026.09.02 | ₩32,814 | ₩32,814 | ₩32,640 | ₩32,667 | -0.45% | 4.6만 |
|---|
| 2026.09.01 | ₩32,781 | ₩32,787 | ₩32,667 | ₩32,734 | -0.14% | 3.9만 |
|---|
| 2026.08.31 | ₩32,908 | ₩32,908 | ₩32,774 | ₩32,798 | -0.33% | 3.3만 |
|---|
| 2026.08.28 | ₩32,974 | ₩32,974 | ₩32,874 | ₩32,874 | -0.30% | 1.2만 |
|---|
| 2026.08.27 | ₩33,108 | ₩33,108 | ₩32,908 | ₩32,908 | -0.61% | 4만 |
|---|
| 2026.08.26 | ₩33,028 | ₩33,028 | ₩32,921 | ₩33,001 | -0.08% | 2.9만 |
|---|
| 2026.08.25 | ₩33,025 | ₩33,028 | ₩32,934 | ₩33,028 | +0.01% | 5.6만 |
|---|
| 2026.08.24 | ₩33,108 | ₩33,108 | ₩32,948 | ₩33,001 | -0.32% | 1.7만 |
|---|
| 2026.08.21 | ₩33,148 | ₩33,187 | ₩33,068 | ₩33,081 | -0.20% | 4.4만 |
|---|
| 2026.08.20 | ₩32,974 | ₩33,162 | ₩32,974 | ₩33,079 | +0.32% | 1.2만 |
|---|
| 2026.08.19 | ₩33,115 | ₩33,168 | ₩33,068 | ₩33,095 | -0.06% | 1.8만 |
|---|
| 2026.08.18 | ₩33,081 | ₩33,162 | ₩33,001 | ₩33,048 | -0.10% | 4.1만 |
|---|
| 2026.08.17 | ₩33,215 | ₩33,215 | ₩33,141 | ₩33,162 | -0.16% | 2.1만 |
|---|
| 2026.08.14 | ₩33,335 | ₩33,335 | ₩33,188 | ₩33,202 | -0.40% | 2.2만 |
|---|
| 2026.08.13 | ₩33,362 | ₩33,362 | ₩33,188 | ₩33,242 | -0.36% | 3.4만 |
|---|
| 2026.08.12 | ₩33,202 | ₩33,255 | ₩33,162 | ₩33,242 | +0.12% | 7.9만 |
|---|
| 2026.08.11 | ₩33,228 | ₩33,242 | ₩33,168 | ₩33,242 | +0.04% | 4.4만 |
|---|
| 2026.08.10 | ₩33,148 | ₩33,215 | ₩33,148 | ₩33,202 | +0.16% | 2만 |
|---|
| 2026.08.07 | ₩33,255 | ₩33,255 | ₩33,135 | ₩33,215 | -0.12% | 1.6만 |
|---|
| 2026.08.06 | ₩33,135 | ₩33,148 | ₩33,081 | ₩33,115 | -0.06% | 1.8만 |
|---|
| 2026.08.05 | ₩33,108 | ₩33,135 | ₩33,055 | ₩33,128 | +0.06% | 2.1만 |
|---|
| 2026.08.04 | ₩33,009 | ₩33,081 | ₩33,001 | ₩33,051 | +0.13% | 4.9만 |
|---|
| 2026.08.03 | ₩32,974 | ₩33,028 | ₩32,894 | ₩33,001 | +0.08% | 6.9만 |
|---|
| 2026.07.31 | ₩33,148 | ₩33,148 | ₩32,961 | ₩32,974 | -0.52% | 2.8만 |
|---|
| 2026.07.30 | ₩33,095 | ₩33,095 | ₩32,961 | ₩32,974 | -0.36% | 3.4만 |
|---|
| 2026.07.29 | ₩33,029 | ₩33,101 | ₩33,011 | ₩33,020 | -0.03% | 1.6만 |
|---|
| 2026.07.28 | ₩33,108 | ₩33,108 | ₩33,001 | ₩33,009 | -0.30% | 3.3만 |
|---|
| 2026.07.27 | ₩33,015 | ₩33,041 | ₩32,974 | ₩33,028 | +0.04% | 4.7만 |
|---|
| 2026.07.24 | ₩32,961 | ₩32,961 | ₩32,881 | ₩32,930 | -0.09% | 2.5만 |
|---|
| 2026.07.23 | ₩33,015 | ₩33,035 | ₩32,854 | ₩32,888 | -0.38% | 1.9만 |
|---|
| 2026.07.22 | ₩33,242 | ₩33,242 | ₩33,108 | ₩33,108 | -0.40% | 2.6만 |
|---|
| 2026.07.21 | ₩33,308 | ₩33,308 | ₩33,215 | ₩33,227 | -0.24% | 7.1만 |
|---|
| 2026.07.20 | ₩33,282 | ₩33,322 | ₩33,228 | ₩33,255 | -0.08% | 8.1천 |
|---|
| 2026.07.17 | ₩33,349 | ₩33,410 | ₩33,326 | ₩33,355 | +0.02% | 3.6만 |
|---|
| 2026.07.16 | ₩33,549 | ₩33,549 | ₩33,389 | ₩33,442 | -0.32% | 2.6만 |
|---|
| 2026.07.15 | ₩33,536 | ₩33,536 | ₩33,429 | ₩33,469 | -0.20% | 2만 |
|---|
| 2026.07.14 | ₩33,549 | ₩33,549 | ₩33,429 | ₩33,475 | -0.22% | 1.2만 |
|---|
| 2026.07.13 | ₩33,656 | ₩33,656 | ₩33,442 | ₩33,479 | -0.52% | 7.1만 |
|---|
| 2026.07.10 | ₩33,549 | ₩33,576 | ₩33,482 | ₩33,514 | -0.10% | 2만 |
|---|
| 2026.07.09 | ₩33,536 | ₩33,562 | ₩33,455 | ₩33,469 | -0.20% | 4.8만 |
|---|
| 2026.07.08 | ₩33,589 | ₩33,589 | ₩33,482 | ₩33,498 | -0.27% | 4.3만 |
|---|
| 2026.07.07 | ₩33,562 | ₩33,602 | ₩33,522 | ₩33,549 | -0.04% | 1.3만 |
|---|
| 2026.07.06 | ₩33,576 | ₩33,656 | ₩33,576 | ₩33,616 | +0.12% | 3.7만 |
|---|
| 2026.07.02 | ₩33,576 | ₩33,616 | ₩33,576 | ₩33,589 | +0.04% | 1만 |
|---|
| 2026.07.01 | ₩33,562 | ₩33,576 | ₩33,509 | ₩33,562 | 0.00% | 4.5만 |
|---|
| 2026.06.30 | ₩33,656 | ₩33,656 | ₩33,562 | ₩33,589 | -0.20% | 5만 |
|---|
| 2026.06.29 | ₩33,709 | ₩33,709 | ₩33,522 | ₩33,576 | -0.40% | 2.8만 |
|---|
| 2026.06.26 | ₩33,669 | ₩33,669 | ₩33,509 | ₩33,549 | -0.36% | 2.5만 |
|---|
| 2026.06.25 | ₩33,522 | ₩33,562 | ₩33,522 | ₩33,545 | +0.07% | 1만 |
|---|
| 2026.06.24 | ₩33,536 | ₩33,576 | ₩33,455 | ₩33,502 | -0.10% | 1.5만 |
|---|
| 2026.06.23 | ₩33,536 | ₩33,536 | ₩33,442 | ₩33,475 | -0.18% | 3.3만 |
|---|
| 2026.06.22 | ₩33,576 | ₩33,576 | ₩33,489 | ₩33,497 | -0.23% | 1.5만 |
|---|
| 2026.06.18 | ₩33,736 | ₩33,736 | ₩33,582 | ₩33,589 | -0.44% | 3.2만 |
|---|
| 2026.06.17 | ₩33,548 | ₩33,614 | ₩33,548 | ₩33,582 | +0.10% | 2.1만 |
|---|
| 2026.06.16 | ₩33,576 | ₩33,602 | ₩33,509 | ₩33,544 | -0.10% | 2.2만 |
|---|
| 2026.06.15 | ₩33,509 | ₩33,576 | ₩33,509 | ₩33,542 | +0.10% | 1.8만 |
|---|
| 2026.06.12 | ₩33,502 | ₩33,549 | ₩33,502 | ₩33,542 | +0.12% | 2만 |
|---|
| 2026.06.11 | ₩33,469 | ₩33,534 | ₩33,455 | ₩33,496 | +0.08% | 3.1만 |
|---|
| 2026.06.10 | ₩33,522 | ₩33,549 | ₩33,478 | ₩33,504 | -0.06% | 2.7만 |
|---|
| 2026.06.09 | ₩33,529 | ₩33,589 | ₩33,496 | ₩33,537 | +0.02% | 2.6만 |
|---|
| 2026.06.08 | ₩33,576 | ₩33,576 | ₩33,496 | ₩33,528 | -0.14% | 2.7만 |
|---|
| 2026.06.05 | ₩33,522 | ₩33,562 | ₩33,521 | ₩33,529 | +0.02% | 1.5만 |
|---|
| 2026.06.04 | ₩33,536 | ₩33,562 | ₩33,509 | ₩33,537 | +0.00% | 1.2만 |
|---|
| 2026.06.03 | ₩33,482 | ₩33,576 | ₩33,482 | ₩33,542 | +0.18% | 2.6만 |
|---|
| 2026.06.02 | ₩33,562 | ₩33,562 | ₩33,469 | ₩33,506 | -0.17% | 1.2만 |
|---|
| 2026.06.01 | ₩33,415 | ₩33,509 | ₩33,375 | ₩33,431 | +0.05% | 3.4만 |
|---|
| 2026.05.29 | ₩33,415 | ₩33,455 | ₩33,389 | ₩33,423 | +0.02% | 1.5만 |
|---|
| 2026.05.28 | ₩33,415 | ₩33,415 | ₩33,295 | ₩33,357 | -0.18% | 4.3만 |
|---|
| 2026.05.27 | ₩33,255 | ₩33,362 | ₩33,242 | ₩33,318 | +0.19% | 4만 |
|---|
| 2026.05.26 | ₩33,295 | ₩33,308 | ₩33,202 | ₩33,268 | -0.08% | 3.3만 |
|---|
| 2026.05.22 | ₩33,148 | ₩33,175 | ₩33,108 | ₩33,162 | +0.04% | 1.7만 |
|---|
| 2026.05.21 | ₩33,162 | ₩33,162 | ₩33,055 | ₩33,133 | -0.08% | 5.1만 |
|---|
| 2026.05.20 | ₩33,041 | ₩33,135 | ₩33,015 | ₩33,108 | +0.20% | 4.4만 |
|---|
| 2026.05.19 | ₩33,104 | ₩33,135 | ₩33,061 | ₩33,061 | -0.13% | 1.8만 |
|---|
| 2026.05.18 | ₩33,182 | ₩33,228 | ₩33,135 | ₩33,171 | -0.03% | 1.5만 |
|---|
| 2026.05.15 | ₩33,429 | ₩33,429 | ₩33,208 | ₩33,239 | -0.57% | 6.5만 |
|---|
| 2026.05.14 | ₩33,496 | ₩33,496 | ₩33,349 | ₩33,401 | -0.28% | 4.8만 |
|---|
| 2026.05.13 | ₩33,429 | ₩33,469 | ₩33,362 | ₩33,390 | -0.12% | 3.7만 |
|---|
| 2026.05.12 | ₩33,489 | ₩33,496 | ₩33,393 | ₩33,393 | -0.29% | 1.7만 |
|---|
| 2026.05.11 | ₩33,549 | ₩33,562 | ₩33,475 | ₩33,510 | -0.12% | 4.3천 |
|---|
| 2026.05.08 | ₩33,616 | ₩33,616 | ₩33,415 | ₩33,500 | -0.35% | 3.5만 |
|---|
| 2026.05.07 | ₩33,536 | ₩33,562 | ₩33,429 | ₩33,522 | -0.04% | 3만 |
|---|
| 2026.05.06 | ₩33,509 | ₩33,549 | ₩33,391 | ₩33,482 | -0.08% | 1.6만 |
|---|
| 2026.05.05 | ₩33,439 | ₩33,469 | ₩33,322 | ₩33,402 | -0.11% | 4.4만 |
|---|
| 2026.05.04 | ₩33,469 | ₩33,469 | ₩33,375 | ₩33,442 | -0.08% | 3.3만 |
|---|
| 2026.05.01 | ₩33,536 | ₩33,536 | ₩33,402 | ₩33,439 | -0.29% | 2.8만 |
|---|
| 2026.04.30 | ₩33,375 | ₩33,509 | ₩33,375 | ₩33,433 | +0.17% | 1.8만 |
|---|
| 2026.04.29 | ₩33,496 | ₩33,509 | ₩33,375 | ₩33,426 | -0.21% | 3.4만 |
|---|
| 2026.04.28 | ₩33,536 | ₩33,536 | ₩33,415 | ₩33,520 | -0.05% | 2.2만 |
|---|
| 2026.04.27 | ₩33,576 | ₩33,576 | ₩33,455 | ₩33,513 | -0.19% | 2.3만 |
|---|
| 2026.04.24 | ₩33,576 | ₩33,576 | ₩33,477 | ₩33,533 | -0.13% | 2.2만 |
|---|
| 2026.04.23 | ₩33,683 | ₩33,683 | ₩33,415 | ₩33,502 | -0.54% | 2.3만 |
|---|
| 2026.04.22 | ₩33,549 | ₩33,576 | ₩33,442 | ₩33,576 | +0.08% | 104.1만 |
|---|
| 2026.04.21 | ₩33,529 | ₩33,588 | ₩33,438 | ₩33,526 | -0.01% | 3.2만 |
|---|
| 2026.04.20 | ₩33,536 | ₩33,589 | ₩33,442 | ₩33,524 | -0.04% | 7.8만 |
|---|
| 2026.04.17 | ₩33,576 | ₩33,656 | ₩33,576 | ₩33,589 | +0.04% | 2.9만 |
|---|
| 2026.04.16 | ₩33,562 | ₩33,576 | ₩33,500 | ₩33,500 | -0.19% | 1.5만 |
|---|
| 2026.04.15 | ₩33,469 | ₩33,589 | ₩33,469 | ₩33,541 | +0.22% | 1만 |
|---|
| 2026.04.14 | ₩33,602 | ₩33,629 | ₩33,455 | ₩33,564 | -0.12% | 2.5만 |
|---|
| 2026.04.13 | ₩33,589 | ₩33,589 | ₩33,482 | ₩33,536 | -0.16% | 8.5천 |
|---|
| 2026.04.10 | ₩33,549 | ₩33,589 | ₩33,482 | ₩33,517 | -0.10% | 2.2만 |
|---|
| 2026.04.09 | ₩33,576 | ₩33,629 | ₩33,502 | ₩33,544 | -0.10% | 1.9만 |
|---|
| 2026.04.08 | ₩33,469 | ₩33,562 | ₩33,442 | ₩33,497 | +0.08% | 3.1만 |
|---|
| 2026.04.07 | ₩33,342 | ₩33,402 | ₩33,282 | ₩33,339 | -0.01% | 3.9만 |
|---|
| 2026.04.06 | ₩33,275 | ₩33,362 | ₩33,188 | ₩33,288 | +0.04% | 4.4만 |
|---|
| 2026.04.02 | ₩33,215 | ₩33,335 | ₩33,175 | ₩33,266 | +0.15% | 1.2만 |
|---|
| 2026.04.01 | ₩33,295 | ₩33,362 | ₩33,166 | ₩33,322 | +0.08% | 3.2만 |
|---|
| 2026.03.31 | ₩33,148 | ₩33,282 | ₩33,137 | ₩33,207 | +0.18% | 2.5만 |
|---|
| 2026.03.30 | ₩33,075 | ₩33,135 | ₩33,028 | ₩33,104 | +0.09% | 3.5만 |
|---|
| 2026.03.27 | ₩33,095 | ₩33,121 | ₩32,934 | ₩33,084 | -0.03% | 3.6만 |
|---|
| 2026.03.26 | ₩33,068 | ₩33,148 | ₩33,059 | ₩33,059 | -0.03% | 9.8천 |
|---|
| 2026.03.25 | ₩33,081 | ₩33,188 | ₩33,015 | ₩33,132 | +0.15% | 1.3만 |
|---|
| 2026.03.24 | ₩33,308 | ₩33,308 | ₩33,041 | ₩33,063 | -0.74% | 2.8만 |
|---|
| 2026.03.23 | ₩33,268 | ₩33,308 | ₩33,202 | ₩33,255 | -0.04% | 6.5천 |
|---|
| 2026.03.20 | ₩33,469 | ₩33,482 | ₩33,295 | ₩33,329 | -0.42% | 1.5만 |
|---|
| 2026.03.19 | ₩33,570 | ₩33,602 | ₩33,455 | ₩33,506 | -0.19% | 1.8만 |
|---|
| 2026.03.18 | ₩33,696 | ₩33,696 | ₩33,602 | ₩33,609 | -0.26% | 4.6만 |
|---|
| 2026.03.17 | ₩33,659 | ₩33,703 | ₩33,597 | ₩33,622 | -0.11% | 1.8만 |
|---|
| 2026.03.16 | ₩33,496 | ₩33,642 | ₩33,496 | ₩33,606 | +0.33% | 1.9만 |
|---|
| 2026.03.13 | ₩33,549 | ₩33,616 | ₩33,496 | ₩33,562 | +0.04% | 2.7만 |
|---|
| 2026.03.12 | ₩33,707 | ₩33,709 | ₩33,509 | ₩33,536 | -0.51% | 3.3만 |
|---|
| 2026.03.11 | ₩33,830 | ₩33,830 | ₩33,683 | ₩33,683 | -0.43% | 2.3만 |
|---|
| 2026.03.10 | ₩33,816 | ₩33,830 | ₩33,756 | ₩33,787 | -0.09% | 8.4천 |
|---|
| 2026.03.09 | ₩33,736 | ₩33,843 | ₩33,736 | ₩33,785 | +0.15% | 2.2만 |
|---|
| 2026.03.06 | ₩33,870 | ₩33,870 | ₩33,749 | ₩33,752 | -0.35% | 3천 |
|---|
| 2026.03.05 | ₩33,816 | ₩33,870 | ₩33,763 | ₩33,816 | 0.00% | 8.1천 |
|---|
| 2026.03.04 | ₩33,883 | ₩33,923 | ₩33,856 | ₩33,858 | -0.07% | 2.6만 |
|---|
| 2026.03.03 | ₩33,977 | ₩33,977 | ₩33,843 | ₩33,860 | -0.34% | 5만 |
|---|
| 2026.03.02 | ₩34,137 | ₩34,137 | ₩34,030 | ₩34,030 | -0.31% | 3만 |
|---|
| 2026.02.27 | ₩34,164 | ₩34,164 | ₩34,110 | ₩34,144 | -0.06% | 3.9만 |
|---|
| 2026.02.26 | ₩34,090 | ₩34,137 | ₩34,083 | ₩34,117 | +0.08% | 1.2만 |
|---|
| 2026.02.25 | ₩34,065 | ₩34,123 | ₩34,043 | ₩34,097 | +0.09% | 5.2만 |
|---|
| 2026.02.24 | ₩34,083 | ₩34,083 | ₩34,050 | ₩34,063 | -0.06% | 1.3만 |
|---|
| 2026.02.23 | ₩34,017 | ₩34,043 | ₩33,994 | ₩34,023 | +0.02% | 1만 |
|---|
| 2026.02.20 | ₩34,017 | ₩34,123 | ₩34,017 | ₩34,110 | +0.27% | 2.1만 |
|---|
| 2026.02.19 | ₩34,097 | ₩34,097 | ₩34,057 | ₩34,077 | -0.06% | 6.9천 |
|---|
| 2026.02.18 | ₩34,043 | ₩34,083 | ₩34,030 | ₩34,070 | +0.08% | 2.3만 |
|---|
| 2026.02.17 | ₩34,083 | ₩34,083 | ₩34,030 | ₩34,063 | -0.06% | 2.3만 |
|---|
| 2026.02.13 | ₩34,057 | ₩34,070 | ₩34,017 | ₩34,041 | -0.05% | 2.9만 |
|---|
| 2026.02.12 | ₩34,070 | ₩34,070 | ₩33,990 | ₩34,021 | -0.15% | 2.4만 |
|---|
| 2026.02.11 | ₩33,973 | ₩34,003 | ₩33,923 | ₩33,956 | -0.05% | 3.3만 |
|---|
| 2026.02.10 | ₩33,963 | ₩34,017 | ₩33,950 | ₩33,982 | +0.06% | 1.7만 |
|---|
| 2026.02.09 | ₩33,883 | ₩33,963 | ₩33,843 | ₩33,946 | +0.19% | 6.4만 |
|---|
| 2026.02.06 | ₩33,990 | ₩33,990 | ₩33,883 | ₩33,910 | -0.24% | 2만 |
|---|
| 2026.02.05 | ₩33,935 | ₩33,950 | ₩33,843 | ₩33,930 | -0.02% | 1.5만 |
|---|
| 2026.02.04 | ₩33,896 | ₩33,943 | ₩33,789 | ₩33,883 | -0.04% | 3.6만 |
|---|
| 2026.02.03 | ₩33,923 | ₩33,923 | ₩33,776 | ₩33,850 | -0.22% | 5.8만 |
|---|
| 2026.02.02 | ₩33,792 | ₩33,883 | ₩33,763 | ₩33,863 | +0.21% | 5.6만 |
|---|
| 2026.01.30 | ₩33,763 | ₩33,856 | ₩33,763 | ₩33,856 | +0.28% | 1.7만 |
|---|
| 2026.01.29 | ₩33,796 | ₩33,803 | ₩33,783 | ₩33,796 | 0.00% | 1.4만 |
|---|
| 2026.01.28 | ₩33,709 | ₩33,803 | ₩33,709 | ₩33,783 | +0.22% | 8.5만 |
|---|
| 2026.01.27 | ₩33,771 | ₩33,830 | ₩33,769 | ₩33,810 | +0.11% | 21.6만 |
|---|
| 2026.01.26 | ₩33,789 | ₩33,803 | ₩33,763 | ₩33,789 | 0.00% | 5.6만 |
|---|
| 2026.01.23 | ₩33,683 | ₩33,776 | ₩33,683 | ₩33,756 | +0.22% | 1.9만 |
|---|
| 2026.01.22 | ₩33,789 | ₩33,789 | ₩33,683 | ₩33,744 | -0.13% | 2.9만 |
|---|
| 2026.01.21 | ₩33,696 | ₩33,749 | ₩33,669 | ₩33,733 | +0.11% | 2만 |
|---|
| 2026.01.20 | ₩33,683 | ₩33,736 | ₩33,656 | ₩33,711 | +0.08% | 4.3만 |
|---|
| 2026.01.16 | ₩33,804 | ₩33,896 | ₩33,789 | ₩33,866 | +0.18% | 3.2만 |
|---|
| 2026.01.15 | ₩33,843 | ₩33,870 | ₩33,823 | ₩33,856 | +0.04% | 9.1천 |
|---|
| 2026.01.14 | ₩33,816 | ₩33,870 | ₩33,816 | ₩33,843 | +0.08% | 2.3만 |
|---|
| 2026.01.13 | ₩33,776 | ₩33,870 | ₩33,776 | ₩33,843 | +0.20% | 2.4만 |
|---|
| 2026.01.12 | ₩33,696 | ₩33,856 | ₩33,696 | ₩33,856 | +0.48% | 4.4만 |
|---|
| 2026.01.09 | ₩33,870 | ₩33,870 | ₩33,696 | ₩33,785 | -0.25% | 1.2만 |
|---|
| 2026.01.08 | ₩33,830 | ₩33,843 | ₩33,763 | ₩33,823 | -0.02% | 4.4만 |
|---|
| 2026.01.07 | ₩33,776 | ₩33,830 | ₩33,736 | ₩33,815 | +0.11% | 3.3만 |
|---|
| 2026.01.06 | ₩33,709 | ₩33,723 | ₩33,596 | ₩33,703 | -0.02% | 1.9만 |
|---|
| 2026.01.05 | ₩33,582 | ₩33,683 | ₩33,582 | ₩33,656 | +0.22% | 4.7만 |
|---|
| 2026.01.02 | ₩33,586 | ₩33,629 | ₩33,549 | ₩33,616 | +0.09% | 3.5만 |
|---|
| 2025.12.31 | ₩33,542 | ₩33,602 | ₩33,482 | ₩33,549 | +0.02% | 4.1만 |
|---|
| 2025.12.30 | ₩33,546 | ₩33,602 | ₩33,546 | ₩33,594 | +0.14% | 3.2만 |
|---|
| 2025.12.29 | ₩33,509 | ₩33,629 | ₩33,509 | ₩33,556 | +0.14% | 3.8만 |
|---|
| 2025.12.26 | ₩33,589 | ₩33,616 | ₩33,469 | ₩33,533 | -0.17% | 4.1만 |
|---|
| 2025.12.24 | ₩33,629 | ₩33,629 | ₩33,496 | ₩33,496 | -0.40% | 3.6만 |
|---|
| 2025.12.23 | ₩33,516 | ₩33,562 | ₩33,402 | ₩33,504 | -0.04% | 6.5만 |
|---|
| 2025.12.22 | ₩33,576 | ₩33,589 | ₩33,496 | ₩33,529 | -0.14% | 11.9만 |
|---|
| 2025.12.19 | ₩33,642 | ₩33,642 | ₩33,556 | ₩33,602 | -0.12% | 2.9만 |
|---|
| 2025.12.18 | ₩33,569 | ₩33,642 | ₩33,496 | ₩33,602 | +0.10% | 5.7만 |
|---|
| 2025.12.17 | ₩33,556 | ₩33,642 | ₩33,509 | ₩33,582 | +0.08% | 2.3만 |
|---|
| 2025.12.16 | ₩33,549 | ₩33,629 | ₩33,470 | ₩33,629 | +0.24% | 4.9만 |
|---|
| 2025.12.15 | ₩33,616 | ₩33,642 | ₩33,500 | ₩33,609 | -0.02% | 5만 |
|---|
| 2025.12.12 | ₩33,562 | ₩33,616 | ₩33,522 | ₩33,605 | +0.13% | 11.6만 |
|---|
| 2025.12.11 | ₩33,616 | ₩33,629 | ₩33,509 | ₩33,616 | 0.00% | 4만 |
|---|
| 2025.12.10 | ₩33,532 | ₩33,601 | ₩33,455 | ₩33,536 | +0.01% | 2.7만 |
|---|
| 2025.12.09 | ₩33,589 | ₩33,616 | ₩33,469 | ₩33,516 | -0.22% | 2.8만 |
|---|
| 2025.12.08 | ₩33,442 | ₩33,589 | ₩33,442 | ₩33,509 | +0.20% | 5만 |
|---|
| 2025.12.05 | ₩33,576 | ₩33,602 | ₩33,455 | ₩33,562 | -0.04% | 6.8만 |
|---|
| 2025.12.04 | ₩33,589 | ₩33,616 | ₩33,455 | ₩33,516 | -0.22% | 3.2만 |
|---|
| 2025.12.03 | ₩33,589 | ₩33,602 | ₩33,455 | ₩33,536 | -0.16% | 1.3만 |
|---|
| 2025.12.02 | ₩33,562 | ₩33,589 | ₩33,431 | ₩33,549 | -0.04% | 11.7만 |
|---|
| 2025.12.01 | ₩33,642 | ₩33,642 | ₩33,455 | ₩33,602 | -0.12% | 9천 |
|---|
| 2025.11.28 | ₩33,696 | ₩33,696 | ₩33,553 | ₩33,585 | -0.33% | 1.3만 |
|---|
| 2025.11.26 | ₩33,566 | ₩33,642 | ₩33,549 | ₩33,562 | -0.01% | 8.2천 |
|---|
| 2025.11.25 | ₩33,602 | ₩33,602 | ₩33,498 | ₩33,536 | -0.20% | 1.2만 |
|---|
| 2025.11.24 | ₩33,536 | ₩33,576 | ₩33,529 | ₩33,562 | +0.08% | 4.8천 |
|---|
| 2025.11.21 | ₩33,683 | ₩33,723 | ₩33,562 | ₩33,609 | -0.22% | 3.3만 |
|---|
| 2025.11.20 | ₩33,683 | ₩33,709 | ₩33,642 | ₩33,676 | -0.02% | 6.6만 |
|---|
| 2025.11.19 | ₩33,634 | ₩33,683 | ₩33,577 | ₩33,665 | +0.09% | 1.2만 |
|---|
| 2025.11.18 | ₩33,642 | ₩33,723 | ₩33,618 | ₩33,622 | -0.06% | 2.4만 |
|---|
| 2025.11.17 | ₩33,622 | ₩33,683 | ₩33,562 | ₩33,622 | 0.00% | 3.2천 |
|---|
| 2025.11.14 | ₩33,696 | ₩33,723 | ₩33,549 | ₩33,676 | -0.06% | 2.3만 |
|---|
| 2025.11.13 | ₩33,669 | ₩33,696 | ₩33,642 | ₩33,669 | 0.00% | 1.2만 |
|---|
| 2025.11.12 | ₩33,723 | ₩33,723 | ₩33,562 | ₩33,642 | -0.24% | 5.9천 |
|---|
| 2025.11.11 | ₩33,642 | ₩33,736 | ₩33,608 | ₩33,723 | +0.24% | 12만 |
|---|
| 2025.11.10 | ₩33,524 | ₩33,696 | ₩33,524 | ₩33,663 | +0.41% | 8.9천 |
|---|
| 2025.11.07 | ₩33,653 | ₩33,696 | ₩33,629 | ₩33,663 | +0.03% | 8천 |
|---|
| 2025.11.06 | ₩33,562 | ₩33,669 | ₩33,562 | ₩33,657 | +0.28% | 4.3만 |
|---|
| 2025.11.05 | ₩33,642 | ₩33,642 | ₩33,602 | ₩33,616 | -0.08% | 1.9만 |
|---|
| 2025.11.04 | ₩33,656 | ₩33,669 | ₩33,613 | ₩33,669 | +0.04% | 1.3천 |
|---|
| 2025.11.03 | ₩33,656 | ₩33,656 | ₩33,552 | ₩33,596 | -0.18% | 6.8천 |
|---|
| 2025.10.31 | ₩33,562 | ₩33,656 | ₩33,545 | ₩33,609 | +0.14% | 3.2천 |
|---|
| 2025.10.30 | ₩33,536 | ₩33,669 | ₩33,536 | ₩33,649 | +0.34% | 1.6만 |
|---|
| 2025.10.29 | ₩33,669 | ₩33,683 | ₩33,642 | ₩33,642 | -0.08% | 2.4만 |
|---|
| 2025.10.28 | ₩33,696 | ₩33,709 | ₩33,669 | ₩33,676 | -0.06% | 9.8천 |
|---|
| 2025.10.27 | ₩33,669 | ₩33,683 | ₩33,663 | ₩33,676 | +0.02% | 1.1만 |
|---|
| 2025.10.24 | ₩33,669 | ₩33,683 | ₩33,522 | ₩33,669 | 0.00% | 3.1만 |
|---|
| 2025.10.23 | ₩33,668 | ₩33,669 | ₩33,549 | ₩33,602 | -0.19% | 5천 |
|---|
| 2025.10.22 | ₩33,696 | ₩33,696 | ₩33,576 | ₩33,683 | -0.04% | 3.6만 |
|---|
| 2025.10.21 | ₩33,642 | ₩33,656 | ₩33,602 | ₩33,642 | 0.00% | 15.4만 |
|---|
| 2025.10.20 | ₩33,641 | ₩33,641 | ₩33,549 | ₩33,602 | -0.12% | 2.5천 |
|---|
| 2025.10.17 | ₩33,696 | ₩33,696 | ₩33,562 | ₩33,629 | -0.20% | 1.6만 |
|---|
| 2025.10.16 | ₩33,642 | ₩33,723 | ₩33,562 | ₩33,691 | +0.14% | 1.7만 |
|---|
| 2025.10.15 | ₩33,602 | ₩33,656 | ₩33,578 | ₩33,596 | -0.02% | 2.2만 |
|---|
| 2025.10.14 | ₩33,576 | ₩33,589 | ₩33,442 | ₩33,569 | -0.02% | 7.2천 |
|---|
| 2025.10.13 | ₩33,536 | ₩33,549 | ₩33,442 | ₩33,502 | -0.10% | 1.1만 |
|---|
| 2025.10.10 | ₩33,522 | ₩33,589 | ₩33,497 | ₩33,542 | +0.06% | 2.5만 |
|---|