시장 데이터를 불러오는 중
전체 종목
Invesco BulletShares 2034 Municipal Bond ETF 과거 주가
Invesco BulletShares 2034 Municipal Bond ETF · BSMY · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Invesco BulletShares 2034 Municipal Bond ETF · BSMY · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩30,619 | ₩30,633 | ₩30,485 | ₩30,577 | -0.14% | 7.6만 |
| 2026.10.08 | ₩30,372 | ₩30,528 | ₩30,372 | ₩30,516 | +0.48% | 3.3만 |
| 2026.10.07 | ₩30,366 | ₩30,646 | ₩30,366 | ₩30,465 | +0.33% | 21.1만 |
| 2026.10.06 | ₩30,713 | ₩30,887 | ₩30,619 | ₩30,692 | -0.07% | 12.6만 |
| 2026.10.05 | ₩30,686 | ₩30,767 | ₩30,499 | ₩30,699 | +0.04% | 6.7만 |
| 2026.10.02 | ₩30,968 | ₩31,062 | ₩30,593 | ₩30,666 | -0.97% | 9.2만 |
| 2026.10.01 | ₩30,727 | ₩30,767 | ₩30,499 | ₩30,625 | -0.33% | 5.1만 |
| 2026.09.30 | ₩30,619 | ₩30,646 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩30,447 |
| -0.56% |
| 1.9만 |
| 2026.09.29 | ₩30,311 | ₩30,351 | ₩30,016 | ₩30,204 | -0.35% | 23.9만 |
|---|
| 2026.09.28 | ₩30,459 | ₩30,459 | ₩30,284 | ₩30,388 | -0.23% | 4.9만 |
|---|
| 2026.09.25 | ₩30,807 | ₩30,807 | ₩30,512 | ₩30,637 | -0.55% | 5.2만 |
|---|
| 2026.09.24 | ₩30,908 | ₩30,928 | ₩30,713 | ₩30,715 | -0.62% | 4.3만 |
|---|
| 2026.09.23 | ₩31,075 | ₩31,075 | ₩30,807 | ₩30,950 | -0.40% | 2.6만 |
|---|
| 2026.09.22 | ₩31,169 | ₩31,222 | ₩31,008 | ₩31,138 | -0.10% | 4.2만 |
|---|
| 2026.09.21 | ₩31,263 | ₩31,263 | ₩31,115 | ₩31,176 | -0.28% | 3.2만 |
|---|
| 2026.09.18 | ₩31,196 | ₩31,316 | ₩31,182 | ₩31,302 | +0.34% | 5.9만 |
|---|
| 2026.09.17 | ₩31,356 | ₩31,423 | ₩31,222 | ₩31,327 | -0.09% | 8.9만 |
|---|
| 2026.09.16 | ₩31,436 | ₩31,436 | ₩31,155 | ₩31,249 | -0.59% | 2.4만 |
|---|
| 2026.09.15 | ₩31,383 | ₩31,383 | ₩31,209 | ₩31,243 | -0.45% | 3.3만 |
|---|
| 2026.09.14 | ₩31,356 | ₩31,383 | ₩31,303 | ₩31,330 | -0.09% | 1.6만 |
|---|
| 2026.09.11 | ₩31,343 | ₩31,437 | ₩31,330 | ₩31,356 | +0.04% | 2.6만 |
|---|
| 2026.09.10 | ₩31,437 | ₩31,437 | ₩31,196 | ₩31,257 | -0.57% | 5만 |
|---|
| 2026.09.09 | ₩31,745 | ₩31,745 | ₩31,477 | ₩31,524 | -0.70% | 3.4만 |
|---|
| 2026.09.08 | ₩31,718 | ₩31,734 | ₩31,571 | ₩31,602 | -0.37% | 3.7만 |
|---|
| 2026.09.04 | ₩31,678 | ₩31,799 | ₩31,624 | ₩31,651 | -0.08% | 1.9만 |
|---|
| 2026.09.03 | ₩31,825 | ₩31,859 | ₩31,645 | ₩31,659 | -0.52% | 2.7만 |
|---|
| 2026.09.02 | ₩31,879 | ₩31,959 | ₩31,738 | ₩31,785 | -0.29% | 2.7만 |
|---|
| 2026.09.01 | ₩31,812 | ₩31,906 | ₩31,738 | ₩31,812 | 0.00% | 2만 |
|---|
| 2026.08.31 | ₩31,986 | ₩31,986 | ₩31,892 | ₩31,950 | -0.11% | 2.9만 |
|---|
| 2026.08.28 | ₩32,120 | ₩32,120 | ₩31,969 | ₩32,013 | -0.33% | 1.1만 |
|---|
| 2026.08.27 | ₩32,160 | ₩32,160 | ₩32,067 | ₩32,072 | -0.27% | 2.5만 |
|---|
| 2026.08.26 | ₩32,227 | ₩32,227 | ₩32,040 | ₩32,104 | -0.38% | 2.1만 |
|---|
| 2026.08.25 | ₩32,108 | ₩32,227 | ₩32,040 | ₩32,160 | +0.16% | 8.7만 |
|---|
| 2026.08.24 | ₩32,268 | ₩32,268 | ₩32,107 | ₩32,120 | -0.46% | 7.2천 |
|---|
| 2026.08.21 | ₩32,254 | ₩32,268 | ₩32,207 | ₩32,234 | -0.06% | 3.8만 |
|---|
| 2026.08.20 | ₩32,174 | ₩32,254 | ₩32,174 | ₩32,234 | +0.19% | 1만 |
|---|
| 2026.08.19 | ₩32,321 | ₩32,348 | ₩32,281 | ₩32,311 | -0.03% | 2.1만 |
|---|
| 2026.08.18 | ₩32,214 | ₩32,241 | ₩32,053 | ₩32,174 | -0.12% | 2만 |
|---|
| 2026.08.17 | ₩32,348 | ₩32,375 | ₩32,300 | ₩32,301 | -0.14% | 4.3천 |
|---|
| 2026.08.14 | ₩32,549 | ₩32,549 | ₩32,281 | ₩32,391 | -0.49% | 2.7만 |
|---|
| 2026.08.13 | ₩32,455 | ₩32,509 | ₩32,415 | ₩32,457 | +0.00% | 8.9천 |
|---|
| 2026.08.12 | ₩32,408 | ₩32,455 | ₩32,348 | ₩32,379 | -0.09% | 2.2만 |
|---|
| 2026.08.11 | ₩32,268 | ₩32,347 | ₩32,268 | ₩32,315 | +0.15% | 1.8만 |
|---|
| 2026.08.10 | ₩32,335 | ₩32,522 | ₩32,308 | ₩32,348 | +0.04% | 2.7만 |
|---|
| 2026.08.07 | ₩32,442 | ₩32,455 | ₩32,353 | ₩32,408 | -0.10% | 5만 |
|---|
| 2026.08.06 | ₩32,308 | ₩32,321 | ₩32,227 | ₩32,261 | -0.15% | 7천 |
|---|
| 2026.08.05 | ₩32,264 | ₩32,335 | ₩32,227 | ₩32,294 | +0.10% | 1.3만 |
|---|
| 2026.08.04 | ₩32,248 | ₩32,308 | ₩32,093 | ₩32,265 | +0.05% | 2.7만 |
|---|
| 2026.08.03 | ₩32,174 | ₩32,227 | ₩32,167 | ₩32,181 | +0.02% | 2.7만 |
|---|
| 2026.07.31 | ₩32,160 | ₩32,174 | ₩32,120 | ₩32,174 | +0.04% | 2.4만 |
|---|
| 2026.07.30 | ₩32,160 | ₩32,214 | ₩32,053 | ₩32,158 | -0.01% | 3.9만 |
|---|
| 2026.07.29 | ₩32,154 | ₩32,187 | ₩32,138 | ₩32,138 | -0.05% | 9.1천 |
|---|
| 2026.07.28 | ₩32,254 | ₩32,268 | ₩32,107 | ₩32,160 | -0.29% | 7.5만 |
|---|
| 2026.07.27 | ₩32,361 | ₩32,361 | ₩32,254 | ₩32,301 | -0.19% | 3.6만 |
|---|
| 2026.07.24 | ₩32,214 | ₩32,288 | ₩32,207 | ₩32,207 | -0.02% | 2.4만 |
|---|
| 2026.07.23 | ₩32,361 | ₩32,361 | ₩32,067 | ₩32,140 | -0.68% | 1.6만 |
|---|
| 2026.07.22 | ₩32,449 | ₩32,469 | ₩32,404 | ₩32,404 | -0.14% | 2.3만 |
|---|
| 2026.07.21 | ₩32,536 | ₩32,562 | ₩32,495 | ₩32,529 | -0.02% | 2.1만 |
|---|
| 2026.07.20 | ₩32,696 | ₩32,696 | ₩32,469 | ₩32,569 | -0.39% | 9.1천 |
|---|
| 2026.07.17 | ₩32,710 | ₩32,763 | ₩32,683 | ₩32,717 | +0.02% | 3.3만 |
|---|
| 2026.07.16 | ₩32,777 | ₩32,897 | ₩32,750 | ₩32,778 | +0.00% | 2.2만 |
|---|
| 2026.07.15 | ₩32,938 | ₩32,938 | ₩32,833 | ₩32,851 | -0.26% | 1.9만 |
|---|
| 2026.07.14 | ₩32,951 | ₩32,951 | ₩32,884 | ₩32,904 | -0.14% | 6.5천 |
|---|
| 2026.07.13 | ₩32,951 | ₩32,951 | ₩32,871 | ₩32,891 | -0.18% | 3.3만 |
|---|
| 2026.07.10 | ₩33,018 | ₩33,018 | ₩32,897 | ₩32,926 | -0.28% | 1.4만 |
|---|
| 2026.07.09 | ₩32,884 | ₩32,938 | ₩32,884 | ₩32,904 | +0.06% | 1.1만 |
|---|
| 2026.07.08 | ₩32,904 | ₩32,938 | ₩32,790 | ₩32,885 | -0.06% | 3.1만 |
|---|
| 2026.07.07 | ₩33,058 | ₩33,098 | ₩32,991 | ₩33,025 | -0.10% | 1.5만 |
|---|
| 2026.07.06 | ₩33,085 | ₩33,112 | ₩33,072 | ₩33,093 | +0.02% | 2.7만 |
|---|
| 2026.07.02 | ₩33,098 | ₩33,098 | ₩33,018 | ₩33,078 | -0.06% | 1.9만 |
|---|
| 2026.07.01 | ₩32,978 | ₩33,058 | ₩32,938 | ₩33,058 | +0.24% | 1.3만 |
|---|
| 2026.06.30 | ₩33,045 | ₩33,125 | ₩33,018 | ₩33,033 | -0.04% | 1.2만 |
|---|
| 2026.06.29 | ₩32,978 | ₩33,085 | ₩32,978 | ₩33,058 | +0.24% | 7천 |
|---|
| 2026.06.26 | ₩33,031 | ₩33,058 | ₩32,964 | ₩32,993 | -0.12% | 2.3만 |
|---|
| 2026.06.25 | ₩33,031 | ₩33,031 | ₩32,857 | ₩32,974 | -0.17% | 2만 |
|---|
| 2026.06.24 | ₩32,926 | ₩33,005 | ₩32,924 | ₩32,964 | +0.12% | 4.8천 |
|---|
| 2026.06.23 | ₩32,897 | ₩32,939 | ₩32,830 | ₩32,864 | -0.10% | 2.3만 |
|---|
| 2026.06.22 | ₩33,005 | ₩33,005 | ₩32,884 | ₩32,918 | -0.26% | 5.4천 |
|---|
| 2026.06.18 | ₩33,112 | ₩33,125 | ₩33,005 | ₩33,058 | -0.16% | 1.7만 |
|---|
| 2026.06.17 | ₩32,991 | ₩33,045 | ₩32,871 | ₩32,891 | -0.30% | 2.7만 |
|---|
| 2026.06.16 | ₩32,964 | ₩33,025 | ₩32,893 | ₩32,958 | -0.02% | 1.6만 |
|---|
| 2026.06.15 | ₩32,938 | ₩32,991 | ₩32,911 | ₩32,918 | -0.06% | 1.4만 |
|---|
| 2026.06.12 | ₩32,978 | ₩32,978 | ₩32,860 | ₩32,868 | -0.33% | 6.3천 |
|---|
| 2026.06.11 | ₩32,817 | ₩33,045 | ₩32,817 | ₩32,964 | +0.45% | 2.4만 |
|---|
| 2026.06.10 | ₩32,904 | ₩32,935 | ₩32,796 | ₩32,830 | -0.22% | 1.6만 |
|---|
| 2026.06.09 | ₩32,999 | ₩32,999 | ₩32,871 | ₩32,923 | -0.23% | 9.8천 |
|---|
| 2026.06.08 | ₩32,978 | ₩32,978 | ₩32,848 | ₩32,904 | -0.22% | 1.1만 |
|---|
| 2026.06.05 | ₩32,897 | ₩32,944 | ₩32,897 | ₩32,915 | +0.05% | 2.1만 |
|---|
| 2026.06.04 | ₩32,951 | ₩32,991 | ₩32,944 | ₩32,944 | -0.02% | 7천 |
|---|
| 2026.06.03 | ₩32,897 | ₩33,058 | ₩32,830 | ₩32,919 | +0.07% | 1.1만 |
|---|
| 2026.06.02 | ₩32,938 | ₩32,951 | ₩32,857 | ₩32,910 | -0.09% | 8.5천 |
|---|
| 2026.06.01 | ₩32,830 | ₩32,864 | ₩32,656 | ₩32,837 | +0.02% | 3.6만 |
|---|
| 2026.05.29 | ₩32,763 | ₩32,857 | ₩32,737 | ₩32,797 | +0.10% | 9천 |
|---|
| 2026.05.28 | ₩32,670 | ₩32,763 | ₩32,642 | ₩32,745 | +0.23% | 1.8만 |
|---|
| 2026.05.27 | ₩32,648 | ₩32,695 | ₩32,536 | ₩32,650 | +0.00% | 5만 |
|---|
| 2026.05.26 | ₩32,510 | ₩32,616 | ₩32,510 | ₩32,616 | +0.33% | 9.3천 |
|---|
| 2026.05.22 | ₩32,469 | ₩32,469 | ₩32,388 | ₩32,394 | -0.23% | 1.1만 |
|---|
| 2026.05.21 | ₩32,348 | ₩32,411 | ₩32,308 | ₩32,382 | +0.10% | 3.7만 |
|---|
| 2026.05.20 | ₩32,388 | ₩32,482 | ₩32,187 | ₩32,408 | +0.06% | 3.4만 |
|---|
| 2026.05.19 | ₩32,241 | ₩32,469 | ₩32,241 | ₩32,345 | +0.32% | 2.8만 |
|---|
| 2026.05.18 | ₩32,361 | ₩32,522 | ₩32,348 | ₩32,463 | +0.31% | 2.9만 |
|---|
| 2026.05.15 | ₩32,562 | ₩32,576 | ₩32,475 | ₩32,548 | -0.05% | 2.4만 |
|---|
| 2026.05.14 | ₩32,924 | ₩32,924 | ₩32,784 | ₩32,797 | -0.39% | 1.4만 |
|---|
| 2026.05.13 | ₩32,824 | ₩32,844 | ₩32,790 | ₩32,824 | 0.00% | 1.9만 |
|---|
| 2026.05.12 | ₩32,830 | ₩32,884 | ₩32,830 | ₩32,857 | +0.08% | 9.7천 |
|---|
| 2026.05.11 | ₩32,978 | ₩32,978 | ₩32,897 | ₩32,918 | -0.18% | 5.4천 |
|---|
| 2026.05.08 | ₩32,978 | ₩32,978 | ₩32,830 | ₩32,958 | -0.06% | 2.5만 |
|---|
| 2026.05.07 | ₩32,991 | ₩33,005 | ₩32,904 | ₩32,922 | -0.21% | 3.1만 |
|---|
| 2026.05.06 | ₩32,911 | ₩32,964 | ₩32,891 | ₩32,931 | +0.06% | 1.6만 |
|---|
| 2026.05.05 | ₩32,911 | ₩32,911 | ₩32,643 | ₩32,844 | -0.20% | 4.4만 |
|---|
| 2026.05.04 | ₩32,897 | ₩32,897 | ₩32,763 | ₩32,848 | -0.15% | 4.8만 |
|---|
| 2026.05.01 | ₩32,924 | ₩32,924 | ₩32,777 | ₩32,896 | -0.09% | 1.3만 |
|---|
| 2026.04.30 | ₩32,951 | ₩32,951 | ₩32,830 | ₩32,871 | -0.24% | 1.2만 |
|---|
| 2026.04.29 | ₩32,857 | ₩32,911 | ₩32,790 | ₩32,835 | -0.07% | 1.2만 |
|---|
| 2026.04.28 | ₩32,938 | ₩32,964 | ₩32,911 | ₩32,942 | +0.01% | 6.2천 |
|---|
| 2026.04.27 | ₩32,998 | ₩33,165 | ₩32,991 | ₩33,005 | +0.02% | 1.2만 |
|---|
| 2026.04.24 | ₩33,018 | ₩33,022 | ₩32,951 | ₩32,973 | -0.14% | 2.1만 |
|---|
| 2026.04.23 | ₩33,018 | ₩33,018 | ₩32,911 | ₩32,942 | -0.23% | 7천 |
|---|
| 2026.04.22 | ₩33,018 | ₩33,018 | ₩32,897 | ₩32,943 | -0.23% | 8천 |
|---|
| 2026.04.21 | ₩32,964 | ₩32,964 | ₩32,911 | ₩32,927 | -0.11% | 85.2만 |
|---|
| 2026.04.20 | ₩32,951 | ₩32,978 | ₩32,924 | ₩32,958 | +0.02% | 4.9만 |
|---|
| 2026.04.17 | ₩32,978 | ₩33,085 | ₩32,978 | ₩33,072 | +0.28% | 1.8만 |
|---|
| 2026.04.16 | ₩32,924 | ₩32,951 | ₩32,897 | ₩32,911 | -0.04% | 1만 |
|---|
| 2026.04.15 | ₩32,938 | ₩32,998 | ₩32,897 | ₩32,911 | -0.08% | 1.5만 |
|---|
| 2026.04.14 | ₩32,951 | ₩32,964 | ₩32,924 | ₩32,955 | +0.01% | 1.9만 |
|---|
| 2026.04.13 | ₩32,897 | ₩32,940 | ₩32,877 | ₩32,926 | +0.09% | 8.6천 |
|---|
| 2026.04.10 | ₩32,897 | ₩33,031 | ₩32,844 | ₩32,844 | -0.16% | 1.7만 |
|---|
| 2026.04.09 | ₩32,830 | ₩32,951 | ₩32,817 | ₩32,924 | +0.29% | 2.4만 |
|---|
| 2026.04.08 | ₩32,918 | ₩32,938 | ₩32,784 | ₩32,810 | -0.33% | 2.4만 |
|---|
| 2026.04.07 | ₩32,670 | ₩32,737 | ₩32,629 | ₩32,710 | +0.12% | 2.5만 |
|---|
| 2026.04.06 | ₩32,670 | ₩32,710 | ₩32,549 | ₩32,666 | -0.01% | 2.1만 |
|---|
| 2026.04.02 | ₩32,603 | ₩32,680 | ₩32,603 | ₩32,680 | +0.24% | 3.4천 |
|---|
| 2026.04.01 | ₩32,616 | ₩32,629 | ₩32,576 | ₩32,591 | -0.08% | 1.5만 |
|---|
| 2026.03.31 | ₩32,469 | ₩32,573 | ₩32,375 | ₩32,506 | +0.12% | 3.8만 |
|---|
| 2026.03.30 | ₩32,415 | ₩32,415 | ₩32,366 | ₩32,386 | -0.09% | 7.7천 |
|---|
| 2026.03.27 | ₩32,268 | ₩32,308 | ₩32,160 | ₩32,294 | +0.08% | 1.1만 |
|---|
| 2026.03.26 | ₩32,388 | ₩32,388 | ₩32,278 | ₩32,278 | -0.34% | 1.2만 |
|---|
| 2026.03.25 | ₩32,402 | ₩32,402 | ₩32,335 | ₩32,392 | -0.03% | 5.3천 |
|---|
| 2026.03.24 | ₩32,402 | ₩32,442 | ₩32,301 | ₩32,308 | -0.29% | 1.3만 |
|---|
| 2026.03.23 | ₩32,522 | ₩32,576 | ₩32,495 | ₩32,549 | +0.08% | 2.2만 |
|---|
| 2026.03.20 | ₩32,656 | ₩32,656 | ₩32,495 | ₩32,542 | -0.35% | 4.1천 |
|---|
| 2026.03.19 | ₩32,737 | ₩32,964 | ₩32,737 | ₩32,777 | +0.12% | 1.4만 |
|---|
| 2026.03.18 | ₩32,871 | ₩32,897 | ₩32,804 | ₩32,810 | -0.18% | 2.4만 |
|---|
| 2026.03.17 | ₩32,938 | ₩32,938 | ₩32,871 | ₩32,871 | -0.20% | 3.2천 |
|---|
| 2026.03.16 | ₩33,005 | ₩33,005 | ₩32,837 | ₩32,864 | -0.43% | 1.6만 |
|---|
| 2026.03.13 | ₩32,830 | ₩32,857 | ₩32,750 | ₩32,844 | +0.04% | 2.8만 |
|---|
| 2026.03.12 | ₩32,951 | ₩32,951 | ₩32,750 | ₩32,757 | -0.59% | 2.8만 |
|---|
| 2026.03.11 | ₩33,005 | ₩33,005 | ₩32,887 | ₩32,887 | -0.36% | 2.4만 |
|---|
| 2026.03.10 | ₩33,098 | ₩33,179 | ₩33,045 | ₩33,045 | -0.16% | 2.1만 |
|---|
| 2026.03.09 | ₩33,098 | ₩33,139 | ₩33,031 | ₩33,132 | +0.10% | 4.4천 |
|---|
| 2026.03.06 | ₩33,011 | ₩33,159 | ₩33,011 | ₩33,119 | +0.32% | 4천 |
|---|
| 2026.03.05 | ₩33,072 | ₩33,152 | ₩33,065 | ₩33,119 | +0.14% | 4.6천 |
|---|
| 2026.03.04 | ₩33,125 | ₩33,232 | ₩33,125 | ₩33,165 | +0.12% | 1.1만 |
|---|
| 2026.03.03 | ₩33,192 | ₩33,206 | ₩33,125 | ₩33,159 | -0.10% | 2.1만 |
|---|
| 2026.03.02 | ₩33,373 | ₩33,420 | ₩33,340 | ₩33,375 | +0.00% | 1.6만 |
|---|
| 2026.02.27 | ₩33,501 | ₩33,534 | ₩33,474 | ₩33,487 | -0.04% | 6.8천 |
|---|
| 2026.02.26 | ₩33,447 | ₩33,501 | ₩33,447 | ₩33,474 | +0.08% | 1.5만 |
|---|
| 2026.02.25 | ₩33,407 | ₩33,501 | ₩33,368 | ₩33,427 | +0.06% | 2.7만 |
|---|
| 2026.02.24 | ₩33,366 | ₩33,412 | ₩33,349 | ₩33,400 | +0.10% | 3.4천 |
|---|
| 2026.02.23 | ₩33,434 | ₩33,447 | ₩33,313 | ₩33,340 | -0.28% | 1.3만 |
|---|
| 2026.02.20 | ₩33,434 | ₩33,514 | ₩33,427 | ₩33,454 | +0.06% | 2.5만 |
|---|
| 2026.02.19 | ₩33,447 | ₩33,474 | ₩33,447 | ₩33,474 | +0.08% | 3.7천 |
|---|
| 2026.02.18 | ₩33,454 | ₩33,474 | ₩33,420 | ₩33,440 | -0.04% | 1.7만 |
|---|
| 2026.02.17 | ₩33,474 | ₩33,474 | ₩33,420 | ₩33,460 | -0.04% | 2만 |
|---|
| 2026.02.13 | ₩33,447 | ₩33,460 | ₩33,380 | ₩33,393 | -0.16% | 1.9만 |
|---|
| 2026.02.12 | ₩33,366 | ₩33,387 | ₩33,326 | ₩33,366 | 0.00% | 1.1만 |
|---|
| 2026.02.11 | ₩33,313 | ₩33,353 | ₩33,286 | ₩33,310 | -0.01% | 1.7만 |
|---|
| 2026.02.10 | ₩33,373 | ₩33,407 | ₩33,346 | ₩33,380 | +0.02% | 2.8만 |
|---|
| 2026.02.09 | ₩33,266 | ₩33,297 | ₩33,219 | ₩33,253 | -0.04% | 7.4만 |
|---|
| 2026.02.06 | ₩33,313 | ₩33,313 | ₩33,232 | ₩33,234 | -0.24% | 3.7만 |
|---|
| 2026.02.05 | ₩33,253 | ₩33,286 | ₩33,246 | ₩33,286 | +0.10% | 2만 |
|---|
| 2026.02.04 | ₩33,192 | ₩33,232 | ₩33,165 | ₩33,192 | 0.00% | 2.1만 |
|---|
| 2026.02.03 | ₩33,219 | ₩33,219 | ₩33,152 | ₩33,190 | -0.09% | 2.5만 |
|---|
| 2026.02.02 | ₩33,152 | ₩33,219 | ₩33,152 | ₩33,165 | +0.04% | 1.5만 |
|---|
| 2026.01.30 | ₩33,085 | ₩33,192 | ₩33,085 | ₩33,161 | +0.23% | 8.8천 |
|---|
| 2026.01.29 | ₩33,113 | ₩33,152 | ₩32,991 | ₩33,117 | +0.01% | 2만 |
|---|
| 2026.01.28 | ₩33,085 | ₩33,157 | ₩33,085 | ₩33,133 | +0.15% | 6천 |
|---|
| 2026.01.27 | ₩33,112 | ₩33,152 | ₩33,072 | ₩33,123 | +0.03% | 5.9만 |
|---|
| 2026.01.26 | ₩33,119 | ₩33,139 | ₩33,085 | ₩33,096 | -0.07% | 2.6만 |
|---|
| 2026.01.23 | ₩33,112 | ₩33,123 | ₩32,964 | ₩33,080 | -0.10% | 3.5만 |
|---|
| 2026.01.22 | ₩33,058 | ₩33,072 | ₩32,911 | ₩33,045 | -0.04% | 7.5천 |
|---|
| 2026.01.21 | ₩33,018 | ₩33,152 | ₩32,991 | ₩33,119 | +0.30% | 3.7만 |
|---|
| 2026.01.20 | ₩33,045 | ₩33,045 | ₩32,948 | ₩32,999 | -0.14% | 1.4만 |
|---|
| 2026.01.16 | ₩33,259 | ₩33,286 | ₩33,098 | ₩33,226 | -0.10% | 1.5만 |
|---|
| 2026.01.15 | ₩33,299 | ₩33,299 | ₩33,206 | ₩33,223 | -0.23% | 1.7만 |
|---|
| 2026.01.14 | ₩33,259 | ₩33,273 | ₩33,206 | ₩33,263 | +0.01% | 9.2천 |
|---|
| 2026.01.13 | ₩33,246 | ₩33,246 | ₩33,192 | ₩33,198 | -0.15% | 2.5만 |
|---|
| 2026.01.12 | ₩33,219 | ₩33,273 | ₩33,179 | ₩33,219 | 0.00% | 2.6만 |
|---|
| 2026.01.09 | ₩33,286 | ₩33,286 | ₩33,179 | ₩33,224 | -0.19% | 2.7만 |
|---|
| 2026.01.08 | ₩33,192 | ₩33,206 | ₩33,179 | ₩33,186 | -0.02% | 3.5만 |
|---|
| 2026.01.07 | ₩33,179 | ₩33,232 | ₩33,129 | ₩33,208 | +0.09% | 3.1만 |
|---|
| 2026.01.06 | ₩33,085 | ₩33,125 | ₩33,045 | ₩33,105 | +0.06% | 1.6만 |
|---|
| 2026.01.05 | ₩33,058 | ₩33,072 | ₩33,011 | ₩33,038 | -0.06% | 2.8만 |
|---|
| 2026.01.02 | ₩32,967 | ₩33,018 | ₩32,951 | ₩33,005 | +0.11% | 5.2만 |
|---|
| 2025.12.31 | ₩32,938 | ₩32,991 | ₩32,931 | ₩32,939 | +0.00% | 1.4만 |
|---|
| 2025.12.30 | ₩32,944 | ₩33,011 | ₩32,924 | ₩32,964 | +0.06% | 3.2만 |
|---|
| 2025.12.29 | ₩32,978 | ₩32,991 | ₩32,938 | ₩32,964 | -0.04% | 2.6만 |
|---|
| 2025.12.26 | ₩32,978 | ₩32,978 | ₩32,911 | ₩32,918 | -0.18% | 8.3천 |
|---|
| 2025.12.24 | ₩32,938 | ₩32,964 | ₩32,924 | ₩32,946 | +0.02% | 5.6천 |
|---|
| 2025.12.23 | ₩32,830 | ₩32,938 | ₩32,830 | ₩32,904 | +0.22% | 1.4만 |
|---|
| 2025.12.22 | ₩32,910 | ₩32,951 | ₩32,884 | ₩32,926 | +0.05% | 5.6만 |
|---|
| 2025.12.19 | ₩33,072 | ₩33,085 | ₩32,985 | ₩33,011 | -0.18% | 1.2만 |
|---|
| 2025.12.18 | ₩33,031 | ₩33,098 | ₩32,964 | ₩32,998 | -0.10% | 2.9만 |
|---|
| 2025.12.17 | ₩32,978 | ₩32,978 | ₩32,911 | ₩32,951 | -0.08% | 2.1만 |
|---|
| 2025.12.16 | ₩32,964 | ₩32,964 | ₩32,871 | ₩32,931 | -0.10% | 1.3만 |
|---|
| 2025.12.15 | ₩32,991 | ₩33,152 | ₩32,884 | ₩32,893 | -0.30% | 8.9만 |
|---|
| 2025.12.12 | ₩32,911 | ₩32,918 | ₩32,884 | ₩32,897 | -0.04% | 5.6천 |
|---|
| 2025.12.11 | ₩33,018 | ₩33,018 | ₩32,931 | ₩32,931 | -0.26% | 2.1만 |
|---|
| 2025.12.10 | ₩32,964 | ₩32,964 | ₩32,790 | ₩32,904 | -0.18% | 2만 |
|---|
| 2025.12.09 | ₩32,978 | ₩32,978 | ₩32,763 | ₩32,877 | -0.30% | 6.2만 |
|---|
| 2025.12.08 | ₩32,922 | ₩32,922 | ₩32,871 | ₩32,891 | -0.09% | 5.4만 |
|---|
| 2025.12.05 | ₩32,884 | ₩32,924 | ₩32,871 | ₩32,891 | +0.02% | 3.4만 |
|---|
| 2025.12.04 | ₩32,871 | ₩32,897 | ₩32,857 | ₩32,877 | +0.02% | 9.9천 |
|---|
| 2025.12.03 | ₩32,964 | ₩32,964 | ₩32,904 | ₩32,911 | -0.16% | 8.8천 |
|---|
| 2025.12.02 | ₩32,938 | ₩32,964 | ₩32,871 | ₩32,931 | -0.02% | 14.2만 |
|---|
| 2025.12.01 | ₩32,964 | ₩32,991 | ₩32,911 | ₩32,958 | -0.02% | 7.6천 |
|---|
| 2025.11.28 | ₩33,085 | ₩33,085 | ₩33,045 | ₩33,058 | -0.08% | 6.4천 |
|---|
| 2025.11.26 | ₩32,897 | ₩33,072 | ₩32,897 | ₩33,052 | +0.47% | 7천 |
|---|
| 2025.11.25 | ₩33,045 | ₩33,045 | ₩32,964 | ₩32,998 | -0.14% | 7.3천 |
|---|
| 2025.11.24 | ₩32,978 | ₩33,015 | ₩32,971 | ₩33,011 | +0.10% | 1.2만 |
|---|
| 2025.11.21 | ₩33,078 | ₩33,101 | ₩33,058 | ₩33,085 | +0.02% | 5.1천 |
|---|
| 2025.11.20 | ₩33,072 | ₩33,119 | ₩32,924 | ₩33,058 | -0.04% | 6.3만 |
|---|
| 2025.11.19 | ₩33,098 | ₩33,098 | ₩33,052 | ₩33,052 | -0.14% | 1.2만 |
|---|
| 2025.11.18 | ₩33,085 | ₩33,125 | ₩33,031 | ₩33,105 | +0.06% | 6.2천 |
|---|
| 2025.11.17 | ₩33,066 | ₩33,152 | ₩33,005 | ₩33,031 | -0.11% | 1.6만 |
|---|
| 2025.11.14 | ₩33,072 | ₩33,072 | ₩32,985 | ₩32,985 | -0.26% | 8.5천 |
|---|
| 2025.11.13 | ₩33,048 | ₩33,098 | ₩33,045 | ₩33,065 | +0.05% | 1.5만 |
|---|
| 2025.11.12 | ₩33,145 | ₩33,152 | ₩33,112 | ₩33,112 | -0.10% | 4.1천 |
|---|
| 2025.11.11 | ₩33,152 | ₩33,206 | ₩33,139 | ₩33,206 | +0.16% | 4.3천 |
|---|
| 2025.11.10 | ₩33,072 | ₩33,112 | ₩33,065 | ₩33,085 | +0.04% | 8.1천 |
|---|
| 2025.11.07 | ₩33,112 | ₩33,125 | ₩33,031 | ₩33,078 | -0.10% | 1.5만 |
|---|
| 2025.11.06 | ₩32,978 | ₩33,098 | ₩32,978 | ₩33,065 | +0.26% | 2.9만 |
|---|
| 2025.11.05 | ₩32,991 | ₩33,045 | ₩32,990 | ₩32,998 | +0.02% | 7.1천 |
|---|
| 2025.11.04 | ₩32,938 | ₩33,072 | ₩32,938 | ₩33,052 | +0.35% | 3천 |
|---|
| 2025.11.03 | ₩33,018 | ₩33,031 | ₩33,005 | ₩33,011 | -0.02% | 1.1만 |
|---|
| 2025.10.31 | ₩33,018 | ₩33,072 | ₩33,018 | ₩33,056 | +0.11% | 3.2천 |
|---|
| 2025.10.30 | ₩32,892 | ₩33,065 | ₩32,892 | ₩33,025 | +0.40% | 3.4만 |
|---|
| 2025.10.29 | ₩33,058 | ₩33,098 | ₩33,002 | ₩33,002 | -0.17% | 4.8천 |
|---|
| 2025.10.28 | ₩33,125 | ₩33,139 | ₩33,072 | ₩33,085 | -0.12% | 6.9천 |
|---|
| 2025.10.27 | ₩33,058 | ₩33,112 | ₩33,058 | ₩33,078 | +0.06% | 6.1천 |
|---|
| 2025.10.24 | ₩33,098 | ₩33,098 | ₩33,045 | ₩33,072 | -0.08% | 1.3만 |
|---|
| 2025.10.23 | ₩33,018 | ₩33,045 | ₩33,005 | ₩33,038 | +0.06% | 9천 |
|---|
| 2025.10.22 | ₩33,072 | ₩33,098 | ₩32,911 | ₩33,052 | -0.06% | 9.7천 |
|---|
| 2025.10.21 | ₩33,031 | ₩33,092 | ₩32,991 | ₩33,018 | -0.04% | 4.4만 |
|---|
| 2025.10.20 | ₩33,031 | ₩33,031 | ₩32,991 | ₩32,998 | -0.10% | 1.3만 |
|---|
| 2025.10.17 | ₩33,018 | ₩33,072 | ₩33,018 | ₩33,052 | +0.10% | 6.1천 |
|---|
| 2025.10.16 | ₩32,964 | ₩33,098 | ₩32,964 | ₩33,038 | +0.22% | 4.6천 |
|---|
| 2025.10.15 | ₩32,931 | ₩32,978 | ₩32,919 | ₩32,951 | +0.06% | 1.4만 |
|---|
| 2025.10.14 | ₩32,895 | ₩32,918 | ₩32,872 | ₩32,904 | +0.03% | 1.2만 |
|---|
| 2025.10.13 | ₩32,837 | ₩32,893 | ₩32,820 | ₩32,893 | +0.17% | 4.1천 |
|---|
| 2025.10.10 | ₩32,790 | ₩32,871 | ₩32,777 | ₩32,837 | +0.14% | 1.3만 |
|---|