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 | ₩30,518 | ₩30,531 | ₩30,384 | ₩30,475 | -0.14% | 7.6만 |
| 2026.10.08 | ₩30,271 | ₩30,427 | ₩30,271 | ₩30,415 | +0.48% | 3.3만 |
| 2026.10.07 | ₩30,266 | ₩30,545 | ₩30,266 | ₩30,364 | +0.33% | 21.1만 |
| 2026.10.06 | ₩30,611 | ₩30,785 | ₩30,518 | ₩30,590 | -0.07% | 12.6만 |
| 2026.10.05 | ₩30,585 | ₩30,665 | ₩30,398 | ₩30,597 | +0.04% | 6.7만 |
| 2026.10.02 | ₩30,865 | ₩30,959 | ₩30,491 | ₩30,565 | -0.97% | 9.2만 |
| 2026.10.01 | ₩30,625 | ₩30,665 | ₩30,398 | ₩30,523 | -0.33% | 5.1만 |
| 2026.09.30 | ₩30,518 | ₩30,545 | ₩30,331 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩30,346 |
| -0.56% |
| 1.9만 |
| 2026.09.29 | ₩30,211 | ₩30,251 | ₩29,917 | ₩30,104 | -0.35% | 23.9만 |
|---|
| 2026.09.28 | ₩30,358 | ₩30,358 | ₩30,184 | ₩30,287 | -0.23% | 4.9만 |
|---|
| 2026.09.25 | ₩30,705 | ₩30,705 | ₩30,411 | ₩30,535 | -0.55% | 5.2만 |
|---|
| 2026.09.24 | ₩30,805 | ₩30,825 | ₩30,611 | ₩30,613 | -0.62% | 4.3만 |
|---|
| 2026.09.23 | ₩30,972 | ₩30,972 | ₩30,705 | ₩30,848 | -0.40% | 2.6만 |
|---|
| 2026.09.22 | ₩31,066 | ₩31,119 | ₩30,905 | ₩31,035 | -0.10% | 4.2만 |
|---|
| 2026.09.21 | ₩31,159 | ₩31,159 | ₩31,012 | ₩31,072 | -0.28% | 3.2만 |
|---|
| 2026.09.18 | ₩31,092 | ₩31,213 | ₩31,079 | ₩31,198 | +0.34% | 5.9만 |
|---|
| 2026.09.17 | ₩31,253 | ₩31,319 | ₩31,119 | ₩31,223 | -0.09% | 8.9만 |
|---|
| 2026.09.16 | ₩31,331 | ₩31,331 | ₩31,052 | ₩31,146 | -0.59% | 2.4만 |
|---|
| 2026.09.15 | ₩31,279 | ₩31,279 | ₩31,106 | ₩31,139 | -0.45% | 3.3만 |
|---|
| 2026.09.14 | ₩31,253 | ₩31,279 | ₩31,199 | ₩31,226 | -0.09% | 1.6만 |
|---|
| 2026.09.11 | ₩31,239 | ₩31,333 | ₩31,226 | ₩31,253 | +0.04% | 2.6만 |
|---|
| 2026.09.10 | ₩31,333 | ₩31,333 | ₩31,092 | ₩31,154 | -0.57% | 5만 |
|---|
| 2026.09.09 | ₩31,640 | ₩31,640 | ₩31,373 | ₩31,420 | -0.70% | 3.4만 |
|---|
| 2026.09.08 | ₩31,613 | ₩31,629 | ₩31,466 | ₩31,497 | -0.37% | 3.7만 |
|---|
| 2026.09.04 | ₩31,573 | ₩31,693 | ₩31,520 | ₩31,546 | -0.08% | 1.9만 |
|---|
| 2026.09.03 | ₩31,720 | ₩31,753 | ₩31,540 | ₩31,554 | -0.52% | 2.7만 |
|---|
| 2026.09.02 | ₩31,773 | ₩31,854 | ₩31,633 | ₩31,680 | -0.29% | 2.7만 |
|---|
| 2026.09.01 | ₩31,707 | ₩31,800 | ₩31,633 | ₩31,707 | 0.00% | 2만 |
|---|
| 2026.08.31 | ₩31,880 | ₩31,880 | ₩31,787 | ₩31,844 | -0.11% | 2.9만 |
|---|
| 2026.08.28 | ₩32,014 | ₩32,014 | ₩31,863 | ₩31,907 | -0.33% | 1.1만 |
|---|
| 2026.08.27 | ₩32,054 | ₩32,054 | ₩31,960 | ₩31,966 | -0.27% | 2.5만 |
|---|
| 2026.08.26 | ₩32,121 | ₩32,121 | ₩31,934 | ₩31,998 | -0.38% | 2.1만 |
|---|
| 2026.08.25 | ₩32,002 | ₩32,121 | ₩31,934 | ₩32,054 | +0.16% | 8.7만 |
|---|
| 2026.08.24 | ₩32,161 | ₩32,161 | ₩32,000 | ₩32,014 | -0.46% | 7.2천 |
|---|
| 2026.08.21 | ₩32,147 | ₩32,161 | ₩32,101 | ₩32,127 | -0.06% | 3.8만 |
|---|
| 2026.08.20 | ₩32,067 | ₩32,147 | ₩32,067 | ₩32,127 | +0.19% | 1만 |
|---|
| 2026.08.19 | ₩32,214 | ₩32,241 | ₩32,174 | ₩32,204 | -0.03% | 2.1만 |
|---|
| 2026.08.18 | ₩32,107 | ₩32,134 | ₩31,947 | ₩32,067 | -0.12% | 2만 |
|---|
| 2026.08.17 | ₩32,241 | ₩32,268 | ₩32,193 | ₩32,194 | -0.14% | 4.3천 |
|---|
| 2026.08.14 | ₩32,441 | ₩32,441 | ₩32,174 | ₩32,284 | -0.49% | 2.7만 |
|---|
| 2026.08.13 | ₩32,348 | ₩32,401 | ₩32,308 | ₩32,349 | +0.00% | 8.9천 |
|---|
| 2026.08.12 | ₩32,301 | ₩32,348 | ₩32,241 | ₩32,272 | -0.09% | 2.2만 |
|---|
| 2026.08.11 | ₩32,161 | ₩32,240 | ₩32,161 | ₩32,208 | +0.15% | 1.8만 |
|---|
| 2026.08.10 | ₩32,228 | ₩32,415 | ₩32,201 | ₩32,241 | +0.04% | 2.7만 |
|---|
| 2026.08.07 | ₩32,334 | ₩32,348 | ₩32,246 | ₩32,301 | -0.10% | 5만 |
|---|
| 2026.08.06 | ₩32,201 | ₩32,214 | ₩32,121 | ₩32,154 | -0.15% | 7천 |
|---|
| 2026.08.05 | ₩32,157 | ₩32,228 | ₩32,121 | ₩32,187 | +0.10% | 1.3만 |
|---|
| 2026.08.04 | ₩32,141 | ₩32,201 | ₩31,987 | ₩32,158 | +0.05% | 2.7만 |
|---|
| 2026.08.03 | ₩32,067 | ₩32,121 | ₩32,061 | ₩32,074 | +0.02% | 2.7만 |
|---|
| 2026.07.31 | ₩32,054 | ₩32,067 | ₩32,014 | ₩32,067 | +0.04% | 2.4만 |
|---|
| 2026.07.30 | ₩32,054 | ₩32,107 | ₩31,947 | ₩32,051 | -0.01% | 3.9만 |
|---|
| 2026.07.29 | ₩32,047 | ₩32,081 | ₩32,031 | ₩32,031 | -0.05% | 9.1천 |
|---|
| 2026.07.28 | ₩32,147 | ₩32,161 | ₩32,000 | ₩32,054 | -0.29% | 7.5만 |
|---|
| 2026.07.27 | ₩32,254 | ₩32,254 | ₩32,147 | ₩32,194 | -0.19% | 3.6만 |
|---|
| 2026.07.24 | ₩32,107 | ₩32,181 | ₩32,101 | ₩32,101 | -0.02% | 2.4만 |
|---|
| 2026.07.23 | ₩32,254 | ₩32,254 | ₩31,960 | ₩32,034 | -0.68% | 1.6만 |
|---|
| 2026.07.22 | ₩32,341 | ₩32,361 | ₩32,297 | ₩32,297 | -0.14% | 2.3만 |
|---|
| 2026.07.21 | ₩32,428 | ₩32,455 | ₩32,388 | ₩32,421 | -0.02% | 2.1만 |
|---|
| 2026.07.20 | ₩32,588 | ₩32,588 | ₩32,361 | ₩32,461 | -0.39% | 9.1천 |
|---|
| 2026.07.17 | ₩32,602 | ₩32,655 | ₩32,575 | ₩32,608 | +0.02% | 3.3만 |
|---|
| 2026.07.16 | ₩32,668 | ₩32,788 | ₩32,642 | ₩32,670 | +0.00% | 2.2만 |
|---|
| 2026.07.15 | ₩32,829 | ₩32,829 | ₩32,724 | ₩32,742 | -0.26% | 1.9만 |
|---|
| 2026.07.14 | ₩32,842 | ₩32,842 | ₩32,775 | ₩32,795 | -0.14% | 6.5천 |
|---|
| 2026.07.13 | ₩32,842 | ₩32,842 | ₩32,762 | ₩32,782 | -0.18% | 3.3만 |
|---|
| 2026.07.10 | ₩32,909 | ₩32,909 | ₩32,788 | ₩32,817 | -0.28% | 1.4만 |
|---|
| 2026.07.09 | ₩32,775 | ₩32,829 | ₩32,775 | ₩32,795 | +0.06% | 1.1만 |
|---|
| 2026.07.08 | ₩32,795 | ₩32,829 | ₩32,682 | ₩32,776 | -0.06% | 3.1만 |
|---|
| 2026.07.07 | ₩32,949 | ₩32,989 | ₩32,882 | ₩32,915 | -0.10% | 1.5만 |
|---|
| 2026.07.06 | ₩32,975 | ₩33,002 | ₩32,962 | ₩32,983 | +0.02% | 2.7만 |
|---|
| 2026.07.02 | ₩32,989 | ₩32,989 | ₩32,909 | ₩32,969 | -0.06% | 1.9만 |
|---|
| 2026.07.01 | ₩32,869 | ₩32,949 | ₩32,829 | ₩32,949 | +0.24% | 1.3만 |
|---|
| 2026.06.30 | ₩32,935 | ₩33,016 | ₩32,909 | ₩32,923 | -0.04% | 1.2만 |
|---|
| 2026.06.29 | ₩32,869 | ₩32,975 | ₩32,869 | ₩32,949 | +0.24% | 7천 |
|---|
| 2026.06.26 | ₩32,922 | ₩32,949 | ₩32,855 | ₩32,883 | -0.12% | 2.3만 |
|---|
| 2026.06.25 | ₩32,922 | ₩32,922 | ₩32,748 | ₩32,865 | -0.17% | 2만 |
|---|
| 2026.06.24 | ₩32,817 | ₩32,895 | ₩32,815 | ₩32,855 | +0.12% | 4.8천 |
|---|
| 2026.06.23 | ₩32,788 | ₩32,830 | ₩32,722 | ₩32,755 | -0.10% | 2.3만 |
|---|
| 2026.06.22 | ₩32,895 | ₩32,895 | ₩32,775 | ₩32,809 | -0.26% | 5.4천 |
|---|
| 2026.06.18 | ₩33,002 | ₩33,016 | ₩32,895 | ₩32,949 | -0.16% | 1.7만 |
|---|
| 2026.06.17 | ₩32,882 | ₩32,935 | ₩32,762 | ₩32,782 | -0.30% | 2.7만 |
|---|
| 2026.06.16 | ₩32,855 | ₩32,915 | ₩32,784 | ₩32,849 | -0.02% | 1.6만 |
|---|
| 2026.06.15 | ₩32,829 | ₩32,882 | ₩32,802 | ₩32,809 | -0.06% | 1.4만 |
|---|
| 2026.06.12 | ₩32,869 | ₩32,869 | ₩32,751 | ₩32,759 | -0.33% | 6.3천 |
|---|
| 2026.06.11 | ₩32,708 | ₩32,935 | ₩32,708 | ₩32,855 | +0.45% | 2.4만 |
|---|
| 2026.06.10 | ₩32,795 | ₩32,826 | ₩32,687 | ₩32,722 | -0.22% | 1.6만 |
|---|
| 2026.06.09 | ₩32,890 | ₩32,890 | ₩32,762 | ₩32,814 | -0.23% | 9.8천 |
|---|
| 2026.06.08 | ₩32,869 | ₩32,869 | ₩32,739 | ₩32,795 | -0.22% | 1.1만 |
|---|
| 2026.06.05 | ₩32,788 | ₩32,835 | ₩32,788 | ₩32,806 | +0.05% | 2.1만 |
|---|
| 2026.06.04 | ₩32,842 | ₩32,882 | ₩32,835 | ₩32,835 | -0.02% | 7천 |
|---|
| 2026.06.03 | ₩32,788 | ₩32,949 | ₩32,722 | ₩32,810 | +0.07% | 1.1만 |
|---|
| 2026.06.02 | ₩32,829 | ₩32,842 | ₩32,748 | ₩32,801 | -0.09% | 8.5천 |
|---|
| 2026.06.01 | ₩32,722 | ₩32,755 | ₩32,548 | ₩32,728 | +0.02% | 3.6만 |
|---|
| 2026.05.29 | ₩32,655 | ₩32,748 | ₩32,628 | ₩32,688 | +0.10% | 9천 |
|---|
| 2026.05.28 | ₩32,561 | ₩32,655 | ₩32,533 | ₩32,636 | +0.23% | 1.8만 |
|---|
| 2026.05.27 | ₩32,540 | ₩32,587 | ₩32,428 | ₩32,541 | +0.00% | 5만 |
|---|
| 2026.05.26 | ₩32,403 | ₩32,508 | ₩32,403 | ₩32,508 | +0.33% | 9.3천 |
|---|
| 2026.05.22 | ₩32,361 | ₩32,361 | ₩32,281 | ₩32,286 | -0.23% | 1.1만 |
|---|
| 2026.05.21 | ₩32,241 | ₩32,304 | ₩32,201 | ₩32,274 | +0.10% | 3.7만 |
|---|
| 2026.05.20 | ₩32,281 | ₩32,374 | ₩32,081 | ₩32,301 | +0.06% | 3.4만 |
|---|
| 2026.05.19 | ₩32,134 | ₩32,361 | ₩32,134 | ₩32,238 | +0.32% | 2.8만 |
|---|
| 2026.05.18 | ₩32,254 | ₩32,415 | ₩32,241 | ₩32,356 | +0.31% | 2.9만 |
|---|
| 2026.05.15 | ₩32,455 | ₩32,468 | ₩32,368 | ₩32,440 | -0.05% | 2.4만 |
|---|
| 2026.05.14 | ₩32,815 | ₩32,815 | ₩32,675 | ₩32,688 | -0.39% | 1.4만 |
|---|
| 2026.05.13 | ₩32,715 | ₩32,735 | ₩32,682 | ₩32,715 | 0.00% | 1.9만 |
|---|
| 2026.05.12 | ₩32,722 | ₩32,775 | ₩32,722 | ₩32,748 | +0.08% | 9.7천 |
|---|
| 2026.05.11 | ₩32,869 | ₩32,869 | ₩32,788 | ₩32,809 | -0.18% | 5.4천 |
|---|
| 2026.05.08 | ₩32,869 | ₩32,869 | ₩32,722 | ₩32,849 | -0.06% | 2.5만 |
|---|
| 2026.05.07 | ₩32,882 | ₩32,895 | ₩32,795 | ₩32,813 | -0.21% | 3.1만 |
|---|
| 2026.05.06 | ₩32,802 | ₩32,855 | ₩32,782 | ₩32,822 | +0.06% | 1.6만 |
|---|
| 2026.05.05 | ₩32,802 | ₩32,802 | ₩32,535 | ₩32,735 | -0.20% | 4.4만 |
|---|
| 2026.05.04 | ₩32,788 | ₩32,788 | ₩32,655 | ₩32,739 | -0.15% | 4.8만 |
|---|
| 2026.05.01 | ₩32,815 | ₩32,815 | ₩32,668 | ₩32,787 | -0.09% | 1.3만 |
|---|
| 2026.04.30 | ₩32,842 | ₩32,842 | ₩32,722 | ₩32,762 | -0.24% | 1.2만 |
|---|
| 2026.04.29 | ₩32,748 | ₩32,802 | ₩32,682 | ₩32,726 | -0.07% | 1.2만 |
|---|
| 2026.04.28 | ₩32,829 | ₩32,855 | ₩32,802 | ₩32,833 | +0.01% | 6.2천 |
|---|
| 2026.04.27 | ₩32,889 | ₩33,056 | ₩32,882 | ₩32,895 | +0.02% | 1.2만 |
|---|
| 2026.04.24 | ₩32,909 | ₩32,913 | ₩32,842 | ₩32,863 | -0.14% | 2.1만 |
|---|
| 2026.04.23 | ₩32,909 | ₩32,909 | ₩32,802 | ₩32,833 | -0.23% | 7천 |
|---|
| 2026.04.22 | ₩32,909 | ₩32,909 | ₩32,788 | ₩32,834 | -0.23% | 8천 |
|---|
| 2026.04.21 | ₩32,855 | ₩32,855 | ₩32,802 | ₩32,818 | -0.11% | 85.2만 |
|---|
| 2026.04.20 | ₩32,842 | ₩32,869 | ₩32,815 | ₩32,849 | +0.02% | 4.9만 |
|---|
| 2026.04.17 | ₩32,869 | ₩32,975 | ₩32,869 | ₩32,962 | +0.28% | 1.8만 |
|---|
| 2026.04.16 | ₩32,815 | ₩32,842 | ₩32,788 | ₩32,802 | -0.04% | 1만 |
|---|
| 2026.04.15 | ₩32,829 | ₩32,889 | ₩32,788 | ₩32,802 | -0.08% | 1.5만 |
|---|
| 2026.04.14 | ₩32,842 | ₩32,855 | ₩32,815 | ₩32,846 | +0.01% | 1.9만 |
|---|
| 2026.04.13 | ₩32,788 | ₩32,831 | ₩32,768 | ₩32,817 | +0.09% | 8.6천 |
|---|
| 2026.04.10 | ₩32,788 | ₩32,922 | ₩32,735 | ₩32,735 | -0.16% | 1.7만 |
|---|
| 2026.04.09 | ₩32,722 | ₩32,842 | ₩32,708 | ₩32,815 | +0.29% | 2.4만 |
|---|
| 2026.04.08 | ₩32,809 | ₩32,829 | ₩32,675 | ₩32,702 | -0.33% | 2.4만 |
|---|
| 2026.04.07 | ₩32,561 | ₩32,628 | ₩32,521 | ₩32,602 | +0.12% | 2.5만 |
|---|
| 2026.04.06 | ₩32,561 | ₩32,602 | ₩32,441 | ₩32,557 | -0.01% | 2.1만 |
|---|
| 2026.04.02 | ₩32,495 | ₩32,572 | ₩32,495 | ₩32,572 | +0.24% | 3.4천 |
|---|
| 2026.04.01 | ₩32,508 | ₩32,521 | ₩32,468 | ₩32,483 | -0.08% | 1.5만 |
|---|
| 2026.03.31 | ₩32,361 | ₩32,465 | ₩32,268 | ₩32,398 | +0.12% | 3.8만 |
|---|
| 2026.03.30 | ₩32,308 | ₩32,308 | ₩32,258 | ₩32,278 | -0.09% | 7.7천 |
|---|
| 2026.03.27 | ₩32,161 | ₩32,201 | ₩32,054 | ₩32,187 | +0.08% | 1.1만 |
|---|
| 2026.03.26 | ₩32,281 | ₩32,281 | ₩32,171 | ₩32,171 | -0.34% | 1.2만 |
|---|
| 2026.03.25 | ₩32,294 | ₩32,294 | ₩32,228 | ₩32,285 | -0.03% | 5.3천 |
|---|
| 2026.03.24 | ₩32,294 | ₩32,334 | ₩32,194 | ₩32,201 | -0.29% | 1.3만 |
|---|
| 2026.03.23 | ₩32,415 | ₩32,468 | ₩32,388 | ₩32,441 | +0.08% | 2.2만 |
|---|
| 2026.03.20 | ₩32,548 | ₩32,548 | ₩32,388 | ₩32,435 | -0.35% | 4.1천 |
|---|
| 2026.03.19 | ₩32,628 | ₩32,855 | ₩32,628 | ₩32,668 | +0.12% | 1.4만 |
|---|
| 2026.03.18 | ₩32,762 | ₩32,788 | ₩32,695 | ₩32,702 | -0.18% | 2.4만 |
|---|
| 2026.03.17 | ₩32,829 | ₩32,829 | ₩32,762 | ₩32,762 | -0.20% | 3.2천 |
|---|
| 2026.03.16 | ₩32,895 | ₩32,895 | ₩32,728 | ₩32,755 | -0.43% | 1.6만 |
|---|
| 2026.03.13 | ₩32,722 | ₩32,748 | ₩32,642 | ₩32,735 | +0.04% | 2.8만 |
|---|
| 2026.03.12 | ₩32,842 | ₩32,842 | ₩32,642 | ₩32,648 | -0.59% | 2.8만 |
|---|
| 2026.03.11 | ₩32,895 | ₩32,895 | ₩32,778 | ₩32,778 | -0.36% | 2.4만 |
|---|
| 2026.03.10 | ₩32,989 | ₩33,069 | ₩32,935 | ₩32,935 | -0.16% | 2.1만 |
|---|
| 2026.03.09 | ₩32,989 | ₩33,029 | ₩32,922 | ₩33,022 | +0.10% | 4.4천 |
|---|
| 2026.03.06 | ₩32,902 | ₩33,049 | ₩32,902 | ₩33,009 | +0.32% | 4천 |
|---|
| 2026.03.05 | ₩32,962 | ₩33,042 | ₩32,955 | ₩33,009 | +0.14% | 4.6천 |
|---|
| 2026.03.04 | ₩33,016 | ₩33,122 | ₩33,016 | ₩33,056 | +0.12% | 1.1만 |
|---|
| 2026.03.03 | ₩33,082 | ₩33,096 | ₩33,016 | ₩33,049 | -0.10% | 2.1만 |
|---|
| 2026.03.02 | ₩33,263 | ₩33,309 | ₩33,229 | ₩33,264 | +0.00% | 1.6만 |
|---|
| 2026.02.27 | ₩33,390 | ₩33,423 | ₩33,363 | ₩33,376 | -0.04% | 6.8천 |
|---|
| 2026.02.26 | ₩33,336 | ₩33,390 | ₩33,336 | ₩33,363 | +0.08% | 1.5만 |
|---|
| 2026.02.25 | ₩33,296 | ₩33,390 | ₩33,257 | ₩33,316 | +0.06% | 2.7만 |
|---|
| 2026.02.24 | ₩33,256 | ₩33,301 | ₩33,239 | ₩33,289 | +0.10% | 3.4천 |
|---|
| 2026.02.23 | ₩33,323 | ₩33,336 | ₩33,203 | ₩33,229 | -0.28% | 1.3만 |
|---|
| 2026.02.20 | ₩33,323 | ₩33,403 | ₩33,316 | ₩33,343 | +0.06% | 2.5만 |
|---|
| 2026.02.19 | ₩33,336 | ₩33,363 | ₩33,336 | ₩33,363 | +0.08% | 3.7천 |
|---|
| 2026.02.18 | ₩33,343 | ₩33,363 | ₩33,309 | ₩33,329 | -0.04% | 1.7만 |
|---|
| 2026.02.17 | ₩33,363 | ₩33,363 | ₩33,309 | ₩33,349 | -0.04% | 2만 |
|---|
| 2026.02.13 | ₩33,336 | ₩33,349 | ₩33,269 | ₩33,283 | -0.16% | 1.9만 |
|---|
| 2026.02.12 | ₩33,256 | ₩33,276 | ₩33,216 | ₩33,256 | 0.00% | 1.1만 |
|---|
| 2026.02.11 | ₩33,203 | ₩33,243 | ₩33,176 | ₩33,200 | -0.01% | 1.7만 |
|---|
| 2026.02.10 | ₩33,263 | ₩33,296 | ₩33,236 | ₩33,269 | +0.02% | 2.8만 |
|---|
| 2026.02.09 | ₩33,156 | ₩33,186 | ₩33,109 | ₩33,142 | -0.04% | 7.4만 |
|---|
| 2026.02.06 | ₩33,203 | ₩33,203 | ₩33,122 | ₩33,124 | -0.24% | 3.7만 |
|---|
| 2026.02.05 | ₩33,142 | ₩33,176 | ₩33,136 | ₩33,176 | +0.10% | 2만 |
|---|
| 2026.02.04 | ₩33,082 | ₩33,122 | ₩33,056 | ₩33,082 | 0.00% | 2.1만 |
|---|
| 2026.02.03 | ₩33,109 | ₩33,109 | ₩33,042 | ₩33,080 | -0.09% | 2.5만 |
|---|
| 2026.02.02 | ₩33,042 | ₩33,109 | ₩33,042 | ₩33,056 | +0.04% | 1.5만 |
|---|
| 2026.01.30 | ₩32,975 | ₩33,082 | ₩32,975 | ₩33,052 | +0.23% | 8.8천 |
|---|
| 2026.01.29 | ₩33,004 | ₩33,042 | ₩32,882 | ₩33,008 | +0.01% | 2만 |
|---|
| 2026.01.28 | ₩32,975 | ₩33,048 | ₩32,975 | ₩33,024 | +0.15% | 6천 |
|---|
| 2026.01.27 | ₩33,002 | ₩33,042 | ₩32,962 | ₩33,013 | +0.03% | 5.9만 |
|---|
| 2026.01.26 | ₩33,009 | ₩33,029 | ₩32,975 | ₩32,986 | -0.07% | 2.6만 |
|---|
| 2026.01.23 | ₩33,002 | ₩33,013 | ₩32,855 | ₩32,970 | -0.10% | 3.5만 |
|---|
| 2026.01.22 | ₩32,949 | ₩32,962 | ₩32,802 | ₩32,935 | -0.04% | 7.5천 |
|---|
| 2026.01.21 | ₩32,909 | ₩33,042 | ₩32,882 | ₩33,009 | +0.30% | 3.7만 |
|---|
| 2026.01.20 | ₩32,935 | ₩32,935 | ₩32,839 | ₩32,890 | -0.14% | 1.4만 |
|---|
| 2026.01.16 | ₩33,149 | ₩33,176 | ₩32,989 | ₩33,116 | -0.10% | 1.5만 |
|---|
| 2026.01.15 | ₩33,189 | ₩33,189 | ₩33,096 | ₩33,113 | -0.23% | 1.7만 |
|---|
| 2026.01.14 | ₩33,149 | ₩33,162 | ₩33,096 | ₩33,153 | +0.01% | 9.2천 |
|---|
| 2026.01.13 | ₩33,136 | ₩33,136 | ₩33,082 | ₩33,088 | -0.15% | 2.5만 |
|---|
| 2026.01.12 | ₩33,109 | ₩33,162 | ₩33,069 | ₩33,109 | 0.00% | 2.6만 |
|---|
| 2026.01.09 | ₩33,176 | ₩33,176 | ₩33,069 | ₩33,114 | -0.19% | 2.7만 |
|---|
| 2026.01.08 | ₩33,082 | ₩33,096 | ₩33,069 | ₩33,076 | -0.02% | 3.5만 |
|---|
| 2026.01.07 | ₩33,069 | ₩33,122 | ₩33,020 | ₩33,098 | +0.09% | 3.1만 |
|---|
| 2026.01.06 | ₩32,975 | ₩33,016 | ₩32,935 | ₩32,996 | +0.06% | 1.6만 |
|---|
| 2026.01.05 | ₩32,949 | ₩32,962 | ₩32,902 | ₩32,929 | -0.06% | 2.8만 |
|---|
| 2026.01.02 | ₩32,858 | ₩32,909 | ₩32,842 | ₩32,895 | +0.11% | 5.2만 |
|---|
| 2025.12.31 | ₩32,829 | ₩32,882 | ₩32,822 | ₩32,830 | +0.00% | 1.4만 |
|---|
| 2025.12.30 | ₩32,835 | ₩32,902 | ₩32,815 | ₩32,855 | +0.06% | 3.2만 |
|---|
| 2025.12.29 | ₩32,869 | ₩32,882 | ₩32,829 | ₩32,855 | -0.04% | 2.6만 |
|---|
| 2025.12.26 | ₩32,869 | ₩32,869 | ₩32,802 | ₩32,809 | -0.18% | 8.3천 |
|---|
| 2025.12.24 | ₩32,829 | ₩32,855 | ₩32,815 | ₩32,837 | +0.02% | 5.6천 |
|---|
| 2025.12.23 | ₩32,722 | ₩32,829 | ₩32,722 | ₩32,795 | +0.22% | 1.4만 |
|---|
| 2025.12.22 | ₩32,801 | ₩32,842 | ₩32,775 | ₩32,817 | +0.05% | 5.6만 |
|---|
| 2025.12.19 | ₩32,962 | ₩32,975 | ₩32,875 | ₩32,902 | -0.18% | 1.2만 |
|---|
| 2025.12.18 | ₩32,922 | ₩32,989 | ₩32,855 | ₩32,889 | -0.10% | 2.9만 |
|---|
| 2025.12.17 | ₩32,869 | ₩32,869 | ₩32,802 | ₩32,842 | -0.08% | 2.1만 |
|---|
| 2025.12.16 | ₩32,855 | ₩32,855 | ₩32,762 | ₩32,822 | -0.10% | 1.3만 |
|---|
| 2025.12.15 | ₩32,882 | ₩33,042 | ₩32,775 | ₩32,784 | -0.30% | 8.9만 |
|---|
| 2025.12.12 | ₩32,802 | ₩32,809 | ₩32,775 | ₩32,788 | -0.04% | 5.6천 |
|---|
| 2025.12.11 | ₩32,909 | ₩32,909 | ₩32,822 | ₩32,822 | -0.26% | 2.1만 |
|---|
| 2025.12.10 | ₩32,855 | ₩32,855 | ₩32,682 | ₩32,795 | -0.18% | 2만 |
|---|
| 2025.12.09 | ₩32,869 | ₩32,869 | ₩32,655 | ₩32,768 | -0.30% | 6.2만 |
|---|
| 2025.12.08 | ₩32,813 | ₩32,813 | ₩32,762 | ₩32,782 | -0.09% | 5.4만 |
|---|
| 2025.12.05 | ₩32,775 | ₩32,815 | ₩32,762 | ₩32,782 | +0.02% | 3.4만 |
|---|
| 2025.12.04 | ₩32,762 | ₩32,788 | ₩32,748 | ₩32,768 | +0.02% | 9.9천 |
|---|
| 2025.12.03 | ₩32,855 | ₩32,855 | ₩32,795 | ₩32,802 | -0.16% | 8.8천 |
|---|
| 2025.12.02 | ₩32,829 | ₩32,855 | ₩32,762 | ₩32,822 | -0.02% | 14.2만 |
|---|
| 2025.12.01 | ₩32,855 | ₩32,882 | ₩32,802 | ₩32,849 | -0.02% | 7.6천 |
|---|
| 2025.11.28 | ₩32,975 | ₩32,975 | ₩32,935 | ₩32,949 | -0.08% | 6.4천 |
|---|
| 2025.11.26 | ₩32,788 | ₩32,962 | ₩32,788 | ₩32,942 | +0.47% | 7천 |
|---|
| 2025.11.25 | ₩32,935 | ₩32,935 | ₩32,855 | ₩32,889 | -0.14% | 7.3천 |
|---|
| 2025.11.24 | ₩32,869 | ₩32,906 | ₩32,862 | ₩32,902 | +0.10% | 1.2만 |
|---|
| 2025.11.21 | ₩32,969 | ₩32,991 | ₩32,949 | ₩32,975 | +0.02% | 5.1천 |
|---|
| 2025.11.20 | ₩32,962 | ₩33,009 | ₩32,815 | ₩32,949 | -0.04% | 6.3만 |
|---|
| 2025.11.19 | ₩32,989 | ₩32,989 | ₩32,942 | ₩32,942 | -0.14% | 1.2만 |
|---|
| 2025.11.18 | ₩32,975 | ₩33,016 | ₩32,922 | ₩32,996 | +0.06% | 6.2천 |
|---|
| 2025.11.17 | ₩32,957 | ₩33,042 | ₩32,895 | ₩32,922 | -0.11% | 1.6만 |
|---|
| 2025.11.14 | ₩32,962 | ₩32,962 | ₩32,875 | ₩32,875 | -0.26% | 8.5천 |
|---|
| 2025.11.13 | ₩32,938 | ₩32,989 | ₩32,935 | ₩32,955 | +0.05% | 1.5만 |
|---|
| 2025.11.12 | ₩33,036 | ₩33,042 | ₩33,002 | ₩33,002 | -0.10% | 4.1천 |
|---|
| 2025.11.11 | ₩33,042 | ₩33,096 | ₩33,029 | ₩33,096 | +0.16% | 4.3천 |
|---|
| 2025.11.10 | ₩32,962 | ₩33,002 | ₩32,955 | ₩32,975 | +0.04% | 8.1천 |
|---|
| 2025.11.07 | ₩33,002 | ₩33,016 | ₩32,922 | ₩32,969 | -0.10% | 1.5만 |
|---|
| 2025.11.06 | ₩32,869 | ₩32,989 | ₩32,869 | ₩32,955 | +0.26% | 2.9만 |
|---|
| 2025.11.05 | ₩32,882 | ₩32,935 | ₩32,881 | ₩32,889 | +0.02% | 7.1천 |
|---|
| 2025.11.04 | ₩32,829 | ₩32,962 | ₩32,829 | ₩32,942 | +0.35% | 3천 |
|---|
| 2025.11.03 | ₩32,909 | ₩32,922 | ₩32,895 | ₩32,902 | -0.02% | 1.1만 |
|---|
| 2025.10.31 | ₩32,909 | ₩32,962 | ₩32,909 | ₩32,946 | +0.11% | 3.2천 |
|---|
| 2025.10.30 | ₩32,783 | ₩32,955 | ₩32,783 | ₩32,915 | +0.40% | 3.4만 |
|---|
| 2025.10.29 | ₩32,949 | ₩32,989 | ₩32,893 | ₩32,893 | -0.17% | 4.8천 |
|---|
| 2025.10.28 | ₩33,016 | ₩33,029 | ₩32,962 | ₩32,975 | -0.12% | 6.9천 |
|---|
| 2025.10.27 | ₩32,949 | ₩33,002 | ₩32,949 | ₩32,969 | +0.06% | 6.1천 |
|---|
| 2025.10.24 | ₩32,989 | ₩32,989 | ₩32,935 | ₩32,962 | -0.08% | 1.3만 |
|---|
| 2025.10.23 | ₩32,909 | ₩32,935 | ₩32,895 | ₩32,929 | +0.06% | 9천 |
|---|
| 2025.10.22 | ₩32,962 | ₩32,989 | ₩32,802 | ₩32,942 | -0.06% | 9.7천 |
|---|
| 2025.10.21 | ₩32,922 | ₩32,982 | ₩32,882 | ₩32,909 | -0.04% | 4.4만 |
|---|
| 2025.10.20 | ₩32,922 | ₩32,922 | ₩32,882 | ₩32,889 | -0.10% | 1.3만 |
|---|
| 2025.10.17 | ₩32,909 | ₩32,962 | ₩32,909 | ₩32,942 | +0.10% | 6.1천 |
|---|
| 2025.10.16 | ₩32,855 | ₩32,989 | ₩32,855 | ₩32,929 | +0.22% | 4.6천 |
|---|
| 2025.10.15 | ₩32,822 | ₩32,869 | ₩32,810 | ₩32,842 | +0.06% | 1.4만 |
|---|
| 2025.10.14 | ₩32,786 | ₩32,809 | ₩32,763 | ₩32,795 | +0.03% | 1.2만 |
|---|
| 2025.10.13 | ₩32,728 | ₩32,784 | ₩32,711 | ₩32,784 | +0.17% | 4.1천 |
|---|
| 2025.10.10 | ₩32,682 | ₩32,762 | ₩32,668 | ₩32,728 | +0.14% | 1.3만 |
|---|