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 | ₩30,504 | ₩30,517 | ₩30,370 | ₩30,461 | -0.14% | 7.6만 |
| 2026.10.08 | ₩30,257 | ₩30,413 | ₩30,257 | ₩30,401 | +0.48% | 3.3만 |
| 2026.10.07 | ₩30,252 | ₩30,531 | ₩30,252 | ₩30,350 | +0.33% | 21.1만 |
| 2026.10.06 | ₩30,597 | ₩30,771 | ₩30,504 | ₩30,576 | -0.07% | 12.6만 |
| 2026.10.05 | ₩30,571 | ₩30,651 | ₩30,384 | ₩30,583 | +0.04% | 6.7만 |
| 2026.10.02 | ₩30,851 | ₩30,944 | ₩30,477 | ₩30,551 | -0.97% | 9.2만 |
| 2026.10.01 | ₩30,611 | ₩30,651 | ₩30,384 | ₩30,509 | -0.33% | 5.1만 |
| 2026.09.30 | ₩30,504 | ₩30,531 | ₩30,317 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩30,332 |
| -0.56% |
| 1.9만 |
| 2026.09.29 | ₩30,197 | ₩30,237 | ₩29,903 | ₩30,090 | -0.35% | 23.9만 |
|---|
| 2026.09.28 | ₩30,344 | ₩30,344 | ₩30,170 | ₩30,273 | -0.23% | 4.9만 |
|---|
| 2026.09.25 | ₩30,691 | ₩30,691 | ₩30,397 | ₩30,521 | -0.55% | 5.2만 |
|---|
| 2026.09.24 | ₩30,791 | ₩30,811 | ₩30,597 | ₩30,599 | -0.62% | 4.3만 |
|---|
| 2026.09.23 | ₩30,958 | ₩30,958 | ₩30,691 | ₩30,834 | -0.40% | 2.6만 |
|---|
| 2026.09.22 | ₩31,051 | ₩31,105 | ₩30,891 | ₩31,020 | -0.10% | 4.2만 |
|---|
| 2026.09.21 | ₩31,145 | ₩31,145 | ₩30,998 | ₩31,058 | -0.28% | 3.2만 |
|---|
| 2026.09.18 | ₩31,078 | ₩31,198 | ₩31,065 | ₩31,183 | +0.34% | 5.9만 |
|---|
| 2026.09.17 | ₩31,238 | ₩31,305 | ₩31,105 | ₩31,209 | -0.09% | 8.9만 |
|---|
| 2026.09.16 | ₩31,317 | ₩31,317 | ₩31,038 | ₩31,131 | -0.59% | 2.4만 |
|---|
| 2026.09.15 | ₩31,265 | ₩31,265 | ₩31,091 | ₩31,125 | -0.45% | 3.3만 |
|---|
| 2026.09.14 | ₩31,238 | ₩31,265 | ₩31,185 | ₩31,211 | -0.09% | 1.6만 |
|---|
| 2026.09.11 | ₩31,225 | ₩31,318 | ₩31,211 | ₩31,238 | +0.04% | 2.6만 |
|---|
| 2026.09.10 | ₩31,318 | ₩31,318 | ₩31,078 | ₩31,139 | -0.57% | 5만 |
|---|
| 2026.09.09 | ₩31,625 | ₩31,625 | ₩31,358 | ₩31,405 | -0.70% | 3.4만 |
|---|
| 2026.09.08 | ₩31,599 | ₩31,615 | ₩31,452 | ₩31,482 | -0.37% | 3.7만 |
|---|
| 2026.09.04 | ₩31,558 | ₩31,679 | ₩31,505 | ₩31,532 | -0.08% | 1.9만 |
|---|
| 2026.09.03 | ₩31,705 | ₩31,739 | ₩31,525 | ₩31,540 | -0.52% | 2.7만 |
|---|
| 2026.09.02 | ₩31,759 | ₩31,839 | ₩31,619 | ₩31,665 | -0.29% | 2.7만 |
|---|
| 2026.09.01 | ₩31,692 | ₩31,785 | ₩31,619 | ₩31,692 | 0.00% | 2만 |
|---|
| 2026.08.31 | ₩31,865 | ₩31,865 | ₩31,772 | ₩31,829 | -0.11% | 2.9만 |
|---|
| 2026.08.28 | ₩31,999 | ₩31,999 | ₩31,848 | ₩31,892 | -0.33% | 1.1만 |
|---|
| 2026.08.27 | ₩32,039 | ₩32,039 | ₩31,946 | ₩31,951 | -0.27% | 2.5만 |
|---|
| 2026.08.26 | ₩32,106 | ₩32,106 | ₩31,919 | ₩31,983 | -0.38% | 2.1만 |
|---|
| 2026.08.25 | ₩31,987 | ₩32,106 | ₩31,919 | ₩32,039 | +0.16% | 8.7만 |
|---|
| 2026.08.24 | ₩32,146 | ₩32,146 | ₩31,986 | ₩31,999 | -0.46% | 7.2천 |
|---|
| 2026.08.21 | ₩32,132 | ₩32,146 | ₩32,086 | ₩32,112 | -0.06% | 3.8만 |
|---|
| 2026.08.20 | ₩32,052 | ₩32,132 | ₩32,052 | ₩32,112 | +0.19% | 1만 |
|---|
| 2026.08.19 | ₩32,199 | ₩32,226 | ₩32,159 | ₩32,189 | -0.03% | 2.1만 |
|---|
| 2026.08.18 | ₩32,092 | ₩32,119 | ₩31,932 | ₩32,052 | -0.12% | 2만 |
|---|
| 2026.08.17 | ₩32,226 | ₩32,253 | ₩32,178 | ₩32,179 | -0.14% | 4.3천 |
|---|
| 2026.08.14 | ₩32,426 | ₩32,426 | ₩32,159 | ₩32,269 | -0.49% | 2.7만 |
|---|
| 2026.08.13 | ₩32,333 | ₩32,386 | ₩32,293 | ₩32,334 | +0.00% | 8.9천 |
|---|
| 2026.08.12 | ₩32,286 | ₩32,333 | ₩32,226 | ₩32,257 | -0.09% | 2.2만 |
|---|
| 2026.08.11 | ₩32,146 | ₩32,225 | ₩32,146 | ₩32,193 | +0.15% | 1.8만 |
|---|
| 2026.08.10 | ₩32,213 | ₩32,399 | ₩32,186 | ₩32,226 | +0.04% | 2.7만 |
|---|
| 2026.08.07 | ₩32,319 | ₩32,333 | ₩32,231 | ₩32,286 | -0.10% | 5만 |
|---|
| 2026.08.06 | ₩32,186 | ₩32,199 | ₩32,106 | ₩32,139 | -0.15% | 7천 |
|---|
| 2026.08.05 | ₩32,142 | ₩32,213 | ₩32,106 | ₩32,173 | +0.10% | 1.3만 |
|---|
| 2026.08.04 | ₩32,126 | ₩32,186 | ₩31,972 | ₩32,143 | +0.05% | 2.7만 |
|---|
| 2026.08.03 | ₩32,052 | ₩32,106 | ₩32,046 | ₩32,059 | +0.02% | 2.7만 |
|---|
| 2026.07.31 | ₩32,039 | ₩32,052 | ₩31,999 | ₩32,052 | +0.04% | 2.4만 |
|---|
| 2026.07.30 | ₩32,039 | ₩32,092 | ₩31,932 | ₩32,036 | -0.01% | 3.9만 |
|---|
| 2026.07.29 | ₩32,032 | ₩32,066 | ₩32,016 | ₩32,016 | -0.05% | 9.1천 |
|---|
| 2026.07.28 | ₩32,132 | ₩32,146 | ₩31,986 | ₩32,039 | -0.29% | 7.5만 |
|---|
| 2026.07.27 | ₩32,239 | ₩32,239 | ₩32,132 | ₩32,179 | -0.19% | 3.6만 |
|---|
| 2026.07.24 | ₩32,092 | ₩32,166 | ₩32,086 | ₩32,086 | -0.02% | 2.4만 |
|---|
| 2026.07.23 | ₩32,239 | ₩32,239 | ₩31,946 | ₩32,019 | -0.68% | 1.6만 |
|---|
| 2026.07.22 | ₩32,326 | ₩32,346 | ₩32,282 | ₩32,282 | -0.14% | 2.3만 |
|---|
| 2026.07.21 | ₩32,413 | ₩32,440 | ₩32,373 | ₩32,406 | -0.02% | 2.1만 |
|---|
| 2026.07.20 | ₩32,573 | ₩32,573 | ₩32,346 | ₩32,446 | -0.39% | 9.1천 |
|---|
| 2026.07.17 | ₩32,586 | ₩32,640 | ₩32,560 | ₩32,593 | +0.02% | 3.3만 |
|---|
| 2026.07.16 | ₩32,653 | ₩32,773 | ₩32,626 | ₩32,654 | +0.00% | 2.2만 |
|---|
| 2026.07.15 | ₩32,813 | ₩32,813 | ₩32,709 | ₩32,727 | -0.26% | 1.9만 |
|---|
| 2026.07.14 | ₩32,827 | ₩32,827 | ₩32,760 | ₩32,780 | -0.14% | 6.5천 |
|---|
| 2026.07.13 | ₩32,827 | ₩32,827 | ₩32,747 | ₩32,767 | -0.18% | 3.3만 |
|---|
| 2026.07.10 | ₩32,893 | ₩32,893 | ₩32,773 | ₩32,801 | -0.28% | 1.4만 |
|---|
| 2026.07.09 | ₩32,760 | ₩32,813 | ₩32,760 | ₩32,780 | +0.06% | 1.1만 |
|---|
| 2026.07.08 | ₩32,780 | ₩32,813 | ₩32,666 | ₩32,761 | -0.06% | 3.1만 |
|---|
| 2026.07.07 | ₩32,933 | ₩32,974 | ₩32,867 | ₩32,900 | -0.10% | 1.5만 |
|---|
| 2026.07.06 | ₩32,960 | ₩32,987 | ₩32,947 | ₩32,968 | +0.02% | 2.7만 |
|---|
| 2026.07.02 | ₩32,974 | ₩32,974 | ₩32,893 | ₩32,953 | -0.06% | 1.9만 |
|---|
| 2026.07.01 | ₩32,853 | ₩32,933 | ₩32,813 | ₩32,933 | +0.24% | 1.3만 |
|---|
| 2026.06.30 | ₩32,920 | ₩33,000 | ₩32,893 | ₩32,908 | -0.04% | 1.2만 |
|---|
| 2026.06.29 | ₩32,853 | ₩32,960 | ₩32,853 | ₩32,933 | +0.24% | 7천 |
|---|
| 2026.06.26 | ₩32,907 | ₩32,933 | ₩32,840 | ₩32,868 | -0.12% | 2.3만 |
|---|
| 2026.06.25 | ₩32,907 | ₩32,907 | ₩32,733 | ₩32,849 | -0.17% | 2만 |
|---|
| 2026.06.24 | ₩32,801 | ₩32,880 | ₩32,800 | ₩32,840 | +0.12% | 4.8천 |
|---|
| 2026.06.23 | ₩32,773 | ₩32,815 | ₩32,707 | ₩32,740 | -0.10% | 2.3만 |
|---|
| 2026.06.22 | ₩32,880 | ₩32,880 | ₩32,760 | ₩32,793 | -0.26% | 5.4천 |
|---|
| 2026.06.18 | ₩32,987 | ₩33,000 | ₩32,880 | ₩32,933 | -0.16% | 1.7만 |
|---|
| 2026.06.17 | ₩32,867 | ₩32,920 | ₩32,747 | ₩32,767 | -0.30% | 2.7만 |
|---|
| 2026.06.16 | ₩32,840 | ₩32,900 | ₩32,769 | ₩32,833 | -0.02% | 1.6만 |
|---|
| 2026.06.15 | ₩32,813 | ₩32,867 | ₩32,787 | ₩32,793 | -0.06% | 1.4만 |
|---|
| 2026.06.12 | ₩32,853 | ₩32,853 | ₩32,736 | ₩32,744 | -0.33% | 6.3천 |
|---|
| 2026.06.11 | ₩32,693 | ₩32,920 | ₩32,693 | ₩32,840 | +0.45% | 2.4만 |
|---|
| 2026.06.10 | ₩32,780 | ₩32,811 | ₩32,672 | ₩32,707 | -0.22% | 1.6만 |
|---|
| 2026.06.09 | ₩32,875 | ₩32,875 | ₩32,747 | ₩32,799 | -0.23% | 9.8천 |
|---|
| 2026.06.08 | ₩32,853 | ₩32,853 | ₩32,724 | ₩32,780 | -0.22% | 1.1만 |
|---|
| 2026.06.05 | ₩32,773 | ₩32,820 | ₩32,773 | ₩32,791 | +0.05% | 2.1만 |
|---|
| 2026.06.04 | ₩32,827 | ₩32,867 | ₩32,820 | ₩32,820 | -0.02% | 7천 |
|---|
| 2026.06.03 | ₩32,773 | ₩32,933 | ₩32,707 | ₩32,795 | +0.07% | 1.1만 |
|---|
| 2026.06.02 | ₩32,813 | ₩32,827 | ₩32,733 | ₩32,785 | -0.09% | 8.5천 |
|---|
| 2026.06.01 | ₩32,707 | ₩32,740 | ₩32,533 | ₩32,713 | +0.02% | 3.6만 |
|---|
| 2026.05.29 | ₩32,640 | ₩32,733 | ₩32,613 | ₩32,673 | +0.10% | 9천 |
|---|
| 2026.05.28 | ₩32,546 | ₩32,640 | ₩32,518 | ₩32,621 | +0.23% | 1.8만 |
|---|
| 2026.05.27 | ₩32,525 | ₩32,572 | ₩32,413 | ₩32,526 | +0.00% | 5만 |
|---|
| 2026.05.26 | ₩32,387 | ₩32,493 | ₩32,387 | ₩32,493 | +0.33% | 9.3천 |
|---|
| 2026.05.22 | ₩32,346 | ₩32,346 | ₩32,266 | ₩32,271 | -0.23% | 1.1만 |
|---|
| 2026.05.21 | ₩32,226 | ₩32,289 | ₩32,186 | ₩32,259 | +0.10% | 3.7만 |
|---|
| 2026.05.20 | ₩32,266 | ₩32,359 | ₩32,066 | ₩32,286 | +0.06% | 3.4만 |
|---|
| 2026.05.19 | ₩32,119 | ₩32,346 | ₩32,119 | ₩32,223 | +0.32% | 2.8만 |
|---|
| 2026.05.18 | ₩32,239 | ₩32,399 | ₩32,226 | ₩32,341 | +0.31% | 2.9만 |
|---|
| 2026.05.15 | ₩32,440 | ₩32,453 | ₩32,353 | ₩32,425 | -0.05% | 2.4만 |
|---|
| 2026.05.14 | ₩32,800 | ₩32,800 | ₩32,660 | ₩32,673 | -0.39% | 1.4만 |
|---|
| 2026.05.13 | ₩32,700 | ₩32,720 | ₩32,666 | ₩32,700 | 0.00% | 1.9만 |
|---|
| 2026.05.12 | ₩32,707 | ₩32,760 | ₩32,707 | ₩32,733 | +0.08% | 9.7천 |
|---|
| 2026.05.11 | ₩32,853 | ₩32,853 | ₩32,773 | ₩32,793 | -0.18% | 5.4천 |
|---|
| 2026.05.08 | ₩32,853 | ₩32,853 | ₩32,707 | ₩32,833 | -0.06% | 2.5만 |
|---|
| 2026.05.07 | ₩32,867 | ₩32,880 | ₩32,780 | ₩32,797 | -0.21% | 3.1만 |
|---|
| 2026.05.06 | ₩32,787 | ₩32,840 | ₩32,767 | ₩32,807 | +0.06% | 1.6만 |
|---|
| 2026.05.05 | ₩32,787 | ₩32,787 | ₩32,520 | ₩32,720 | -0.20% | 4.4만 |
|---|
| 2026.05.04 | ₩32,773 | ₩32,773 | ₩32,640 | ₩32,724 | -0.15% | 4.8만 |
|---|
| 2026.05.01 | ₩32,800 | ₩32,800 | ₩32,653 | ₩32,772 | -0.09% | 1.3만 |
|---|
| 2026.04.30 | ₩32,827 | ₩32,827 | ₩32,707 | ₩32,747 | -0.24% | 1.2만 |
|---|
| 2026.04.29 | ₩32,733 | ₩32,787 | ₩32,666 | ₩32,711 | -0.07% | 1.2만 |
|---|
| 2026.04.28 | ₩32,813 | ₩32,840 | ₩32,787 | ₩32,817 | +0.01% | 6.2천 |
|---|
| 2026.04.27 | ₩32,873 | ₩33,040 | ₩32,867 | ₩32,880 | +0.02% | 1.2만 |
|---|
| 2026.04.24 | ₩32,893 | ₩32,897 | ₩32,827 | ₩32,848 | -0.14% | 2.1만 |
|---|
| 2026.04.23 | ₩32,893 | ₩32,893 | ₩32,787 | ₩32,817 | -0.23% | 7천 |
|---|
| 2026.04.22 | ₩32,893 | ₩32,893 | ₩32,773 | ₩32,819 | -0.23% | 8천 |
|---|
| 2026.04.21 | ₩32,840 | ₩32,840 | ₩32,787 | ₩32,803 | -0.11% | 85.2만 |
|---|
| 2026.04.20 | ₩32,827 | ₩32,853 | ₩32,800 | ₩32,833 | +0.02% | 4.9만 |
|---|
| 2026.04.17 | ₩32,853 | ₩32,960 | ₩32,853 | ₩32,947 | +0.28% | 1.8만 |
|---|
| 2026.04.16 | ₩32,800 | ₩32,827 | ₩32,773 | ₩32,787 | -0.04% | 1만 |
|---|
| 2026.04.15 | ₩32,813 | ₩32,873 | ₩32,773 | ₩32,787 | -0.08% | 1.5만 |
|---|
| 2026.04.14 | ₩32,827 | ₩32,840 | ₩32,800 | ₩32,831 | +0.01% | 1.9만 |
|---|
| 2026.04.13 | ₩32,773 | ₩32,816 | ₩32,753 | ₩32,801 | +0.09% | 8.6천 |
|---|
| 2026.04.10 | ₩32,773 | ₩32,907 | ₩32,720 | ₩32,720 | -0.16% | 1.7만 |
|---|
| 2026.04.09 | ₩32,707 | ₩32,827 | ₩32,693 | ₩32,800 | +0.29% | 2.4만 |
|---|
| 2026.04.08 | ₩32,793 | ₩32,813 | ₩32,660 | ₩32,686 | -0.33% | 2.4만 |
|---|
| 2026.04.07 | ₩32,546 | ₩32,613 | ₩32,506 | ₩32,586 | +0.12% | 2.5만 |
|---|
| 2026.04.06 | ₩32,546 | ₩32,586 | ₩32,426 | ₩32,542 | -0.01% | 2.1만 |
|---|
| 2026.04.02 | ₩32,480 | ₩32,557 | ₩32,480 | ₩32,557 | +0.24% | 3.4천 |
|---|
| 2026.04.01 | ₩32,493 | ₩32,506 | ₩32,453 | ₩32,468 | -0.08% | 1.5만 |
|---|
| 2026.03.31 | ₩32,346 | ₩32,450 | ₩32,253 | ₩32,383 | +0.12% | 3.8만 |
|---|
| 2026.03.30 | ₩32,293 | ₩32,293 | ₩32,243 | ₩32,263 | -0.09% | 7.7천 |
|---|
| 2026.03.27 | ₩32,146 | ₩32,186 | ₩32,039 | ₩32,173 | +0.08% | 1.1만 |
|---|
| 2026.03.26 | ₩32,266 | ₩32,266 | ₩32,157 | ₩32,157 | -0.34% | 1.2만 |
|---|
| 2026.03.25 | ₩32,279 | ₩32,279 | ₩32,213 | ₩32,270 | -0.03% | 5.3천 |
|---|
| 2026.03.24 | ₩32,279 | ₩32,319 | ₩32,179 | ₩32,186 | -0.29% | 1.3만 |
|---|
| 2026.03.23 | ₩32,399 | ₩32,453 | ₩32,373 | ₩32,426 | +0.08% | 2.2만 |
|---|
| 2026.03.20 | ₩32,533 | ₩32,533 | ₩32,373 | ₩32,420 | -0.35% | 4.1천 |
|---|
| 2026.03.19 | ₩32,613 | ₩32,840 | ₩32,613 | ₩32,653 | +0.12% | 1.4만 |
|---|
| 2026.03.18 | ₩32,747 | ₩32,773 | ₩32,680 | ₩32,686 | -0.18% | 2.4만 |
|---|
| 2026.03.17 | ₩32,813 | ₩32,813 | ₩32,747 | ₩32,747 | -0.20% | 3.2천 |
|---|
| 2026.03.16 | ₩32,880 | ₩32,880 | ₩32,713 | ₩32,740 | -0.43% | 1.6만 |
|---|
| 2026.03.13 | ₩32,707 | ₩32,733 | ₩32,626 | ₩32,720 | +0.04% | 2.8만 |
|---|
| 2026.03.12 | ₩32,827 | ₩32,827 | ₩32,626 | ₩32,633 | -0.59% | 2.8만 |
|---|
| 2026.03.11 | ₩32,880 | ₩32,880 | ₩32,763 | ₩32,763 | -0.36% | 2.4만 |
|---|
| 2026.03.10 | ₩32,974 | ₩33,054 | ₩32,920 | ₩32,920 | -0.16% | 2.1만 |
|---|
| 2026.03.09 | ₩32,974 | ₩33,014 | ₩32,907 | ₩33,007 | +0.10% | 4.4천 |
|---|
| 2026.03.06 | ₩32,887 | ₩33,034 | ₩32,887 | ₩32,994 | +0.32% | 4천 |
|---|
| 2026.03.05 | ₩32,947 | ₩33,027 | ₩32,940 | ₩32,994 | +0.14% | 4.6천 |
|---|
| 2026.03.04 | ₩33,000 | ₩33,107 | ₩33,000 | ₩33,040 | +0.12% | 1.1만 |
|---|
| 2026.03.03 | ₩33,067 | ₩33,080 | ₩33,000 | ₩33,034 | -0.10% | 2.1만 |
|---|
| 2026.03.02 | ₩33,247 | ₩33,294 | ₩33,214 | ₩33,249 | +0.00% | 1.6만 |
|---|
| 2026.02.27 | ₩33,374 | ₩33,407 | ₩33,347 | ₩33,361 | -0.04% | 6.8천 |
|---|
| 2026.02.26 | ₩33,321 | ₩33,374 | ₩33,321 | ₩33,347 | +0.08% | 1.5만 |
|---|
| 2026.02.25 | ₩33,281 | ₩33,374 | ₩33,242 | ₩33,301 | +0.06% | 2.7만 |
|---|
| 2026.02.24 | ₩33,241 | ₩33,286 | ₩33,223 | ₩33,274 | +0.10% | 3.4천 |
|---|
| 2026.02.23 | ₩33,307 | ₩33,321 | ₩33,187 | ₩33,214 | -0.28% | 1.3만 |
|---|
| 2026.02.20 | ₩33,307 | ₩33,387 | ₩33,301 | ₩33,327 | +0.06% | 2.5만 |
|---|
| 2026.02.19 | ₩33,321 | ₩33,347 | ₩33,321 | ₩33,347 | +0.08% | 3.7천 |
|---|
| 2026.02.18 | ₩33,327 | ₩33,347 | ₩33,294 | ₩33,314 | -0.04% | 1.7만 |
|---|
| 2026.02.17 | ₩33,347 | ₩33,347 | ₩33,294 | ₩33,334 | -0.04% | 2만 |
|---|
| 2026.02.13 | ₩33,321 | ₩33,334 | ₩33,254 | ₩33,267 | -0.16% | 1.9만 |
|---|
| 2026.02.12 | ₩33,241 | ₩33,261 | ₩33,200 | ₩33,241 | 0.00% | 1.1만 |
|---|
| 2026.02.11 | ₩33,187 | ₩33,227 | ₩33,160 | ₩33,184 | -0.01% | 1.7만 |
|---|
| 2026.02.10 | ₩33,247 | ₩33,281 | ₩33,220 | ₩33,254 | +0.02% | 2.8만 |
|---|
| 2026.02.09 | ₩33,140 | ₩33,171 | ₩33,094 | ₩33,127 | -0.04% | 7.4만 |
|---|
| 2026.02.06 | ₩33,187 | ₩33,187 | ₩33,107 | ₩33,108 | -0.24% | 3.7만 |
|---|
| 2026.02.05 | ₩33,127 | ₩33,160 | ₩33,120 | ₩33,160 | +0.10% | 2만 |
|---|
| 2026.02.04 | ₩33,067 | ₩33,107 | ₩33,040 | ₩33,067 | 0.00% | 2.1만 |
|---|
| 2026.02.03 | ₩33,094 | ₩33,094 | ₩33,027 | ₩33,064 | -0.09% | 2.5만 |
|---|
| 2026.02.02 | ₩33,027 | ₩33,094 | ₩33,027 | ₩33,040 | +0.04% | 1.5만 |
|---|
| 2026.01.30 | ₩32,960 | ₩33,067 | ₩32,960 | ₩33,036 | +0.23% | 8.8천 |
|---|
| 2026.01.29 | ₩32,988 | ₩33,027 | ₩32,867 | ₩32,992 | +0.01% | 2만 |
|---|
| 2026.01.28 | ₩32,960 | ₩33,032 | ₩32,960 | ₩33,008 | +0.15% | 6천 |
|---|
| 2026.01.27 | ₩32,987 | ₩33,027 | ₩32,947 | ₩32,998 | +0.03% | 5.9만 |
|---|
| 2026.01.26 | ₩32,994 | ₩33,014 | ₩32,960 | ₩32,971 | -0.07% | 2.6만 |
|---|
| 2026.01.23 | ₩32,987 | ₩32,998 | ₩32,840 | ₩32,955 | -0.10% | 3.5만 |
|---|
| 2026.01.22 | ₩32,933 | ₩32,947 | ₩32,787 | ₩32,920 | -0.04% | 7.5천 |
|---|
| 2026.01.21 | ₩32,893 | ₩33,027 | ₩32,867 | ₩32,994 | +0.30% | 3.7만 |
|---|
| 2026.01.20 | ₩32,920 | ₩32,920 | ₩32,824 | ₩32,875 | -0.14% | 1.4만 |
|---|
| 2026.01.16 | ₩33,134 | ₩33,160 | ₩32,974 | ₩33,100 | -0.10% | 1.5만 |
|---|
| 2026.01.15 | ₩33,174 | ₩33,174 | ₩33,080 | ₩33,098 | -0.23% | 1.7만 |
|---|
| 2026.01.14 | ₩33,134 | ₩33,147 | ₩33,080 | ₩33,138 | +0.01% | 9.2천 |
|---|
| 2026.01.13 | ₩33,120 | ₩33,120 | ₩33,067 | ₩33,072 | -0.15% | 2.5만 |
|---|
| 2026.01.12 | ₩33,094 | ₩33,147 | ₩33,054 | ₩33,094 | 0.00% | 2.6만 |
|---|
| 2026.01.09 | ₩33,160 | ₩33,160 | ₩33,054 | ₩33,099 | -0.19% | 2.7만 |
|---|
| 2026.01.08 | ₩33,067 | ₩33,080 | ₩33,054 | ₩33,060 | -0.02% | 3.5만 |
|---|
| 2026.01.07 | ₩33,054 | ₩33,107 | ₩33,004 | ₩33,083 | +0.09% | 3.1만 |
|---|
| 2026.01.06 | ₩32,960 | ₩33,000 | ₩32,920 | ₩32,980 | +0.06% | 1.6만 |
|---|
| 2026.01.05 | ₩32,933 | ₩32,947 | ₩32,887 | ₩32,913 | -0.06% | 2.8만 |
|---|
| 2026.01.02 | ₩32,843 | ₩32,893 | ₩32,827 | ₩32,880 | +0.11% | 5.2만 |
|---|
| 2025.12.31 | ₩32,813 | ₩32,867 | ₩32,807 | ₩32,815 | +0.00% | 1.4만 |
|---|
| 2025.12.30 | ₩32,820 | ₩32,887 | ₩32,800 | ₩32,840 | +0.06% | 3.2만 |
|---|
| 2025.12.29 | ₩32,853 | ₩32,867 | ₩32,813 | ₩32,840 | -0.04% | 2.6만 |
|---|
| 2025.12.26 | ₩32,853 | ₩32,853 | ₩32,787 | ₩32,793 | -0.18% | 8.3천 |
|---|
| 2025.12.24 | ₩32,813 | ₩32,840 | ₩32,800 | ₩32,821 | +0.02% | 5.6천 |
|---|
| 2025.12.23 | ₩32,707 | ₩32,813 | ₩32,707 | ₩32,780 | +0.22% | 1.4만 |
|---|
| 2025.12.22 | ₩32,785 | ₩32,827 | ₩32,760 | ₩32,801 | +0.05% | 5.6만 |
|---|
| 2025.12.19 | ₩32,947 | ₩32,960 | ₩32,860 | ₩32,887 | -0.18% | 1.2만 |
|---|
| 2025.12.18 | ₩32,907 | ₩32,974 | ₩32,840 | ₩32,873 | -0.10% | 2.9만 |
|---|
| 2025.12.17 | ₩32,853 | ₩32,853 | ₩32,787 | ₩32,827 | -0.08% | 2.1만 |
|---|
| 2025.12.16 | ₩32,840 | ₩32,840 | ₩32,747 | ₩32,807 | -0.10% | 1.3만 |
|---|
| 2025.12.15 | ₩32,867 | ₩33,027 | ₩32,760 | ₩32,769 | -0.30% | 8.9만 |
|---|
| 2025.12.12 | ₩32,787 | ₩32,793 | ₩32,760 | ₩32,773 | -0.04% | 5.6천 |
|---|
| 2025.12.11 | ₩32,893 | ₩32,893 | ₩32,807 | ₩32,807 | -0.26% | 2.1만 |
|---|
| 2025.12.10 | ₩32,840 | ₩32,840 | ₩32,666 | ₩32,780 | -0.18% | 2만 |
|---|
| 2025.12.09 | ₩32,853 | ₩32,853 | ₩32,640 | ₩32,753 | -0.30% | 6.2만 |
|---|
| 2025.12.08 | ₩32,797 | ₩32,797 | ₩32,747 | ₩32,767 | -0.09% | 5.4만 |
|---|
| 2025.12.05 | ₩32,760 | ₩32,800 | ₩32,747 | ₩32,767 | +0.02% | 3.4만 |
|---|
| 2025.12.04 | ₩32,747 | ₩32,773 | ₩32,733 | ₩32,753 | +0.02% | 9.9천 |
|---|
| 2025.12.03 | ₩32,840 | ₩32,840 | ₩32,780 | ₩32,787 | -0.16% | 8.8천 |
|---|
| 2025.12.02 | ₩32,813 | ₩32,840 | ₩32,747 | ₩32,807 | -0.02% | 14.2만 |
|---|
| 2025.12.01 | ₩32,840 | ₩32,867 | ₩32,787 | ₩32,833 | -0.02% | 7.6천 |
|---|
| 2025.11.28 | ₩32,960 | ₩32,960 | ₩32,920 | ₩32,933 | -0.08% | 6.4천 |
|---|
| 2025.11.26 | ₩32,773 | ₩32,947 | ₩32,773 | ₩32,927 | +0.47% | 7천 |
|---|
| 2025.11.25 | ₩32,920 | ₩32,920 | ₩32,840 | ₩32,873 | -0.14% | 7.3천 |
|---|
| 2025.11.24 | ₩32,853 | ₩32,891 | ₩32,847 | ₩32,887 | +0.10% | 1.2만 |
|---|
| 2025.11.21 | ₩32,953 | ₩32,976 | ₩32,933 | ₩32,960 | +0.02% | 5.1천 |
|---|
| 2025.11.20 | ₩32,947 | ₩32,994 | ₩32,800 | ₩32,933 | -0.04% | 6.3만 |
|---|
| 2025.11.19 | ₩32,974 | ₩32,974 | ₩32,927 | ₩32,927 | -0.14% | 1.2만 |
|---|
| 2025.11.18 | ₩32,960 | ₩33,000 | ₩32,907 | ₩32,980 | +0.06% | 6.2천 |
|---|
| 2025.11.17 | ₩32,941 | ₩33,027 | ₩32,880 | ₩32,907 | -0.11% | 1.6만 |
|---|
| 2025.11.14 | ₩32,947 | ₩32,947 | ₩32,860 | ₩32,860 | -0.26% | 8.5천 |
|---|
| 2025.11.13 | ₩32,923 | ₩32,974 | ₩32,920 | ₩32,940 | +0.05% | 1.5만 |
|---|
| 2025.11.12 | ₩33,020 | ₩33,027 | ₩32,987 | ₩32,987 | -0.10% | 4.1천 |
|---|
| 2025.11.11 | ₩33,027 | ₩33,080 | ₩33,014 | ₩33,080 | +0.16% | 4.3천 |
|---|
| 2025.11.10 | ₩32,947 | ₩32,987 | ₩32,940 | ₩32,960 | +0.04% | 8.1천 |
|---|
| 2025.11.07 | ₩32,987 | ₩33,000 | ₩32,907 | ₩32,953 | -0.10% | 1.5만 |
|---|
| 2025.11.06 | ₩32,853 | ₩32,974 | ₩32,853 | ₩32,940 | +0.26% | 2.9만 |
|---|
| 2025.11.05 | ₩32,867 | ₩32,920 | ₩32,865 | ₩32,873 | +0.02% | 7.1천 |
|---|
| 2025.11.04 | ₩32,813 | ₩32,947 | ₩32,813 | ₩32,927 | +0.35% | 3천 |
|---|
| 2025.11.03 | ₩32,893 | ₩32,907 | ₩32,880 | ₩32,887 | -0.02% | 1.1만 |
|---|
| 2025.10.31 | ₩32,893 | ₩32,947 | ₩32,893 | ₩32,931 | +0.11% | 3.2천 |
|---|
| 2025.10.30 | ₩32,768 | ₩32,940 | ₩32,768 | ₩32,900 | +0.40% | 3.4만 |
|---|
| 2025.10.29 | ₩32,933 | ₩32,974 | ₩32,877 | ₩32,877 | -0.17% | 4.8천 |
|---|
| 2025.10.28 | ₩33,000 | ₩33,014 | ₩32,947 | ₩32,960 | -0.12% | 6.9천 |
|---|
| 2025.10.27 | ₩32,933 | ₩32,987 | ₩32,933 | ₩32,953 | +0.06% | 6.1천 |
|---|
| 2025.10.24 | ₩32,974 | ₩32,974 | ₩32,920 | ₩32,947 | -0.08% | 1.3만 |
|---|
| 2025.10.23 | ₩32,893 | ₩32,920 | ₩32,880 | ₩32,913 | +0.06% | 9천 |
|---|
| 2025.10.22 | ₩32,947 | ₩32,974 | ₩32,787 | ₩32,927 | -0.06% | 9.7천 |
|---|
| 2025.10.21 | ₩32,907 | ₩32,967 | ₩32,867 | ₩32,893 | -0.04% | 4.4만 |
|---|
| 2025.10.20 | ₩32,907 | ₩32,907 | ₩32,867 | ₩32,873 | -0.10% | 1.3만 |
|---|
| 2025.10.17 | ₩32,893 | ₩32,947 | ₩32,893 | ₩32,927 | +0.10% | 6.1천 |
|---|
| 2025.10.16 | ₩32,840 | ₩32,974 | ₩32,840 | ₩32,913 | +0.22% | 4.6천 |
|---|
| 2025.10.15 | ₩32,807 | ₩32,853 | ₩32,795 | ₩32,827 | +0.06% | 1.4만 |
|---|
| 2025.10.14 | ₩32,771 | ₩32,793 | ₩32,748 | ₩32,780 | +0.03% | 1.2만 |
|---|
| 2025.10.13 | ₩32,713 | ₩32,769 | ₩32,696 | ₩32,769 | +0.17% | 4.1천 |
|---|
| 2025.10.10 | ₩32,666 | ₩32,747 | ₩32,653 | ₩32,713 | +0.14% | 1.3만 |
|---|