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 | ₩30,493 | ₩30,506 | ₩30,359 | ₩30,450 | -0.14% | 7.6만 |
| 2026.10.08 | ₩30,246 | ₩30,402 | ₩30,246 | ₩30,390 | +0.48% | 3.3만 |
| 2026.10.07 | ₩30,241 | ₩30,520 | ₩30,241 | ₩30,339 | +0.33% | 21.1만 |
| 2026.10.06 | ₩30,586 | ₩30,760 | ₩30,493 | ₩30,565 | -0.07% | 12.6만 |
| 2026.10.05 | ₩30,560 | ₩30,640 | ₩30,373 | ₩30,572 | +0.04% | 6.7만 |
| 2026.10.02 | ₩30,840 | ₩30,933 | ₩30,466 | ₩30,540 | -0.97% | 9.2만 |
| 2026.10.01 | ₩30,600 | ₩30,640 | ₩30,373 | ₩30,498 | -0.33% | 5.1만 |
| 2026.09.30 | ₩30,493 | ₩30,520 | ₩30,306 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩30,321 |
| -0.56% |
| 1.9만 |
| 2026.09.29 | ₩30,186 | ₩30,226 | ₩29,892 | ₩30,079 | -0.35% | 23.9만 |
|---|
| 2026.09.28 | ₩30,333 | ₩30,333 | ₩30,159 | ₩30,262 | -0.23% | 4.9만 |
|---|
| 2026.09.25 | ₩30,680 | ₩30,680 | ₩30,386 | ₩30,510 | -0.55% | 5.2만 |
|---|
| 2026.09.24 | ₩30,780 | ₩30,800 | ₩30,586 | ₩30,588 | -0.62% | 4.3만 |
|---|
| 2026.09.23 | ₩30,947 | ₩30,947 | ₩30,680 | ₩30,822 | -0.40% | 2.6만 |
|---|
| 2026.09.22 | ₩31,040 | ₩31,093 | ₩30,880 | ₩31,009 | -0.10% | 4.2만 |
|---|
| 2026.09.21 | ₩31,133 | ₩31,133 | ₩30,987 | ₩31,047 | -0.28% | 3.2만 |
|---|
| 2026.09.18 | ₩31,067 | ₩31,187 | ₩31,053 | ₩31,172 | +0.34% | 5.9만 |
|---|
| 2026.09.17 | ₩31,227 | ₩31,294 | ₩31,093 | ₩31,197 | -0.09% | 8.9만 |
|---|
| 2026.09.16 | ₩31,306 | ₩31,306 | ₩31,027 | ₩31,120 | -0.59% | 2.4만 |
|---|
| 2026.09.15 | ₩31,254 | ₩31,254 | ₩31,080 | ₩31,113 | -0.45% | 3.3만 |
|---|
| 2026.09.14 | ₩31,227 | ₩31,254 | ₩31,173 | ₩31,200 | -0.09% | 1.6만 |
|---|
| 2026.09.11 | ₩31,213 | ₩31,307 | ₩31,200 | ₩31,227 | +0.04% | 2.6만 |
|---|
| 2026.09.10 | ₩31,307 | ₩31,307 | ₩31,067 | ₩31,128 | -0.57% | 5만 |
|---|
| 2026.09.09 | ₩31,614 | ₩31,614 | ₩31,347 | ₩31,394 | -0.70% | 3.4만 |
|---|
| 2026.09.08 | ₩31,587 | ₩31,603 | ₩31,440 | ₩31,471 | -0.37% | 3.7만 |
|---|
| 2026.09.04 | ₩31,547 | ₩31,667 | ₩31,494 | ₩31,520 | -0.08% | 1.9만 |
|---|
| 2026.09.03 | ₩31,694 | ₩31,727 | ₩31,514 | ₩31,528 | -0.52% | 2.7만 |
|---|
| 2026.09.02 | ₩31,747 | ₩31,827 | ₩31,607 | ₩31,654 | -0.29% | 2.7만 |
|---|
| 2026.09.01 | ₩31,681 | ₩31,774 | ₩31,607 | ₩31,681 | 0.00% | 2만 |
|---|
| 2026.08.31 | ₩31,854 | ₩31,854 | ₩31,761 | ₩31,818 | -0.11% | 2.9만 |
|---|
| 2026.08.28 | ₩31,987 | ₩31,987 | ₩31,837 | ₩31,881 | -0.33% | 1.1만 |
|---|
| 2026.08.27 | ₩32,028 | ₩32,028 | ₩31,934 | ₩31,939 | -0.27% | 2.5만 |
|---|
| 2026.08.26 | ₩32,094 | ₩32,094 | ₩31,907 | ₩31,971 | -0.38% | 2.1만 |
|---|
| 2026.08.25 | ₩31,975 | ₩32,094 | ₩31,907 | ₩32,028 | +0.16% | 8.7만 |
|---|
| 2026.08.24 | ₩32,134 | ₩32,134 | ₩31,974 | ₩31,987 | -0.46% | 7.2천 |
|---|
| 2026.08.21 | ₩32,121 | ₩32,134 | ₩32,074 | ₩32,101 | -0.06% | 3.8만 |
|---|
| 2026.08.20 | ₩32,041 | ₩32,121 | ₩32,041 | ₩32,101 | +0.19% | 1만 |
|---|
| 2026.08.19 | ₩32,188 | ₩32,214 | ₩32,148 | ₩32,177 | -0.03% | 2.1만 |
|---|
| 2026.08.18 | ₩32,081 | ₩32,108 | ₩31,921 | ₩32,041 | -0.12% | 2만 |
|---|
| 2026.08.17 | ₩32,214 | ₩32,241 | ₩32,166 | ₩32,168 | -0.14% | 4.3천 |
|---|
| 2026.08.14 | ₩32,415 | ₩32,415 | ₩32,148 | ₩32,257 | -0.49% | 2.7만 |
|---|
| 2026.08.13 | ₩32,321 | ₩32,374 | ₩32,281 | ₩32,322 | +0.00% | 8.9천 |
|---|
| 2026.08.12 | ₩32,274 | ₩32,321 | ₩32,214 | ₩32,245 | -0.09% | 2.2만 |
|---|
| 2026.08.11 | ₩32,134 | ₩32,213 | ₩32,134 | ₩32,181 | +0.15% | 1.8만 |
|---|
| 2026.08.10 | ₩32,201 | ₩32,388 | ₩32,174 | ₩32,214 | +0.04% | 2.7만 |
|---|
| 2026.08.07 | ₩32,308 | ₩32,321 | ₩32,220 | ₩32,274 | -0.10% | 5만 |
|---|
| 2026.08.06 | ₩32,174 | ₩32,188 | ₩32,094 | ₩32,128 | -0.15% | 7천 |
|---|
| 2026.08.05 | ₩32,130 | ₩32,201 | ₩32,094 | ₩32,161 | +0.10% | 1.3만 |
|---|
| 2026.08.04 | ₩32,114 | ₩32,174 | ₩31,961 | ₩32,132 | +0.05% | 2.7만 |
|---|
| 2026.08.03 | ₩32,041 | ₩32,094 | ₩32,034 | ₩32,048 | +0.02% | 2.7만 |
|---|
| 2026.07.31 | ₩32,028 | ₩32,041 | ₩31,987 | ₩32,041 | +0.04% | 2.4만 |
|---|
| 2026.07.30 | ₩32,028 | ₩32,081 | ₩31,921 | ₩32,025 | -0.01% | 3.9만 |
|---|
| 2026.07.29 | ₩32,021 | ₩32,054 | ₩32,005 | ₩32,005 | -0.05% | 9.1천 |
|---|
| 2026.07.28 | ₩32,121 | ₩32,134 | ₩31,974 | ₩32,028 | -0.29% | 7.5만 |
|---|
| 2026.07.27 | ₩32,228 | ₩32,228 | ₩32,121 | ₩32,168 | -0.19% | 3.6만 |
|---|
| 2026.07.24 | ₩32,081 | ₩32,154 | ₩32,074 | ₩32,074 | -0.02% | 2.4만 |
|---|
| 2026.07.23 | ₩32,228 | ₩32,228 | ₩31,934 | ₩32,008 | -0.68% | 1.6만 |
|---|
| 2026.07.22 | ₩32,314 | ₩32,334 | ₩32,270 | ₩32,270 | -0.14% | 2.3만 |
|---|
| 2026.07.21 | ₩32,401 | ₩32,428 | ₩32,361 | ₩32,395 | -0.02% | 2.1만 |
|---|
| 2026.07.20 | ₩32,561 | ₩32,561 | ₩32,334 | ₩32,435 | -0.39% | 9.1천 |
|---|
| 2026.07.17 | ₩32,575 | ₩32,628 | ₩32,548 | ₩32,581 | +0.02% | 3.3만 |
|---|
| 2026.07.16 | ₩32,641 | ₩32,761 | ₩32,615 | ₩32,643 | +0.00% | 2.2만 |
|---|
| 2026.07.15 | ₩32,802 | ₩32,802 | ₩32,697 | ₩32,715 | -0.26% | 1.9만 |
|---|
| 2026.07.14 | ₩32,815 | ₩32,815 | ₩32,748 | ₩32,768 | -0.14% | 6.5천 |
|---|
| 2026.07.13 | ₩32,815 | ₩32,815 | ₩32,735 | ₩32,755 | -0.18% | 3.3만 |
|---|
| 2026.07.10 | ₩32,882 | ₩32,882 | ₩32,761 | ₩32,790 | -0.28% | 1.4만 |
|---|
| 2026.07.09 | ₩32,748 | ₩32,802 | ₩32,748 | ₩32,768 | +0.06% | 1.1만 |
|---|
| 2026.07.08 | ₩32,768 | ₩32,802 | ₩32,655 | ₩32,749 | -0.06% | 3.1만 |
|---|
| 2026.07.07 | ₩32,922 | ₩32,962 | ₩32,855 | ₩32,888 | -0.10% | 1.5만 |
|---|
| 2026.07.06 | ₩32,948 | ₩32,975 | ₩32,935 | ₩32,956 | +0.02% | 2.7만 |
|---|
| 2026.07.02 | ₩32,962 | ₩32,962 | ₩32,882 | ₩32,942 | -0.06% | 1.9만 |
|---|
| 2026.07.01 | ₩32,842 | ₩32,922 | ₩32,802 | ₩32,922 | +0.24% | 1.3만 |
|---|
| 2026.06.30 | ₩32,908 | ₩32,988 | ₩32,882 | ₩32,896 | -0.04% | 1.2만 |
|---|
| 2026.06.29 | ₩32,842 | ₩32,948 | ₩32,842 | ₩32,922 | +0.24% | 7천 |
|---|
| 2026.06.26 | ₩32,895 | ₩32,922 | ₩32,828 | ₩32,856 | -0.12% | 2.3만 |
|---|
| 2026.06.25 | ₩32,895 | ₩32,895 | ₩32,721 | ₩32,838 | -0.17% | 2만 |
|---|
| 2026.06.24 | ₩32,790 | ₩32,868 | ₩32,788 | ₩32,828 | +0.12% | 4.8천 |
|---|
| 2026.06.23 | ₩32,761 | ₩32,803 | ₩32,695 | ₩32,728 | -0.10% | 2.3만 |
|---|
| 2026.06.22 | ₩32,868 | ₩32,868 | ₩32,748 | ₩32,782 | -0.26% | 5.4천 |
|---|
| 2026.06.18 | ₩32,975 | ₩32,988 | ₩32,868 | ₩32,922 | -0.16% | 1.7만 |
|---|
| 2026.06.17 | ₩32,855 | ₩32,908 | ₩32,735 | ₩32,755 | -0.30% | 2.7만 |
|---|
| 2026.06.16 | ₩32,828 | ₩32,888 | ₩32,757 | ₩32,822 | -0.02% | 1.6만 |
|---|
| 2026.06.15 | ₩32,802 | ₩32,855 | ₩32,775 | ₩32,782 | -0.06% | 1.4만 |
|---|
| 2026.06.12 | ₩32,842 | ₩32,842 | ₩32,724 | ₩32,732 | -0.33% | 6.3천 |
|---|
| 2026.06.11 | ₩32,681 | ₩32,908 | ₩32,681 | ₩32,828 | +0.45% | 2.4만 |
|---|
| 2026.06.10 | ₩32,768 | ₩32,799 | ₩32,660 | ₩32,695 | -0.22% | 1.6만 |
|---|
| 2026.06.09 | ₩32,863 | ₩32,863 | ₩32,735 | ₩32,787 | -0.23% | 9.8천 |
|---|
| 2026.06.08 | ₩32,842 | ₩32,842 | ₩32,712 | ₩32,768 | -0.22% | 1.1만 |
|---|
| 2026.06.05 | ₩32,761 | ₩32,808 | ₩32,761 | ₩32,779 | +0.05% | 2.1만 |
|---|
| 2026.06.04 | ₩32,815 | ₩32,855 | ₩32,808 | ₩32,808 | -0.02% | 7천 |
|---|
| 2026.06.03 | ₩32,761 | ₩32,922 | ₩32,695 | ₩32,783 | +0.07% | 1.1만 |
|---|
| 2026.06.02 | ₩32,802 | ₩32,815 | ₩32,721 | ₩32,773 | -0.09% | 8.5천 |
|---|
| 2026.06.01 | ₩32,695 | ₩32,728 | ₩32,521 | ₩32,701 | +0.02% | 3.6만 |
|---|
| 2026.05.29 | ₩32,628 | ₩32,721 | ₩32,601 | ₩32,661 | +0.10% | 9천 |
|---|
| 2026.05.28 | ₩32,535 | ₩32,628 | ₩32,507 | ₩32,609 | +0.23% | 1.8만 |
|---|
| 2026.05.27 | ₩32,513 | ₩32,560 | ₩32,401 | ₩32,515 | +0.00% | 5만 |
|---|
| 2026.05.26 | ₩32,376 | ₩32,481 | ₩32,376 | ₩32,481 | +0.33% | 9.3천 |
|---|
| 2026.05.22 | ₩32,334 | ₩32,334 | ₩32,254 | ₩32,260 | -0.23% | 1.1만 |
|---|
| 2026.05.21 | ₩32,214 | ₩32,277 | ₩32,174 | ₩32,248 | +0.10% | 3.7만 |
|---|
| 2026.05.20 | ₩32,254 | ₩32,348 | ₩32,054 | ₩32,274 | +0.06% | 3.4만 |
|---|
| 2026.05.19 | ₩32,108 | ₩32,334 | ₩32,108 | ₩32,212 | +0.32% | 2.8만 |
|---|
| 2026.05.18 | ₩32,228 | ₩32,388 | ₩32,214 | ₩32,329 | +0.31% | 2.9만 |
|---|
| 2026.05.15 | ₩32,428 | ₩32,441 | ₩32,341 | ₩32,413 | -0.05% | 2.4만 |
|---|
| 2026.05.14 | ₩32,788 | ₩32,788 | ₩32,648 | ₩32,661 | -0.39% | 1.4만 |
|---|
| 2026.05.13 | ₩32,688 | ₩32,708 | ₩32,655 | ₩32,688 | 0.00% | 1.9만 |
|---|
| 2026.05.12 | ₩32,695 | ₩32,748 | ₩32,695 | ₩32,721 | +0.08% | 9.7천 |
|---|
| 2026.05.11 | ₩32,842 | ₩32,842 | ₩32,761 | ₩32,782 | -0.18% | 5.4천 |
|---|
| 2026.05.08 | ₩32,842 | ₩32,842 | ₩32,695 | ₩32,822 | -0.06% | 2.5만 |
|---|
| 2026.05.07 | ₩32,855 | ₩32,868 | ₩32,768 | ₩32,786 | -0.21% | 3.1만 |
|---|
| 2026.05.06 | ₩32,775 | ₩32,828 | ₩32,755 | ₩32,795 | +0.06% | 1.6만 |
|---|
| 2026.05.05 | ₩32,775 | ₩32,775 | ₩32,508 | ₩32,708 | -0.20% | 4.4만 |
|---|
| 2026.05.04 | ₩32,761 | ₩32,761 | ₩32,628 | ₩32,712 | -0.15% | 4.8만 |
|---|
| 2026.05.01 | ₩32,788 | ₩32,788 | ₩32,641 | ₩32,760 | -0.09% | 1.3만 |
|---|
| 2026.04.30 | ₩32,815 | ₩32,815 | ₩32,695 | ₩32,735 | -0.24% | 1.2만 |
|---|
| 2026.04.29 | ₩32,721 | ₩32,775 | ₩32,655 | ₩32,699 | -0.07% | 1.2만 |
|---|
| 2026.04.28 | ₩32,802 | ₩32,828 | ₩32,775 | ₩32,806 | +0.01% | 6.2천 |
|---|
| 2026.04.27 | ₩32,862 | ₩33,028 | ₩32,855 | ₩32,868 | +0.02% | 1.2만 |
|---|
| 2026.04.24 | ₩32,882 | ₩32,886 | ₩32,815 | ₩32,836 | -0.14% | 2.1만 |
|---|
| 2026.04.23 | ₩32,882 | ₩32,882 | ₩32,775 | ₩32,806 | -0.23% | 7천 |
|---|
| 2026.04.22 | ₩32,882 | ₩32,882 | ₩32,761 | ₩32,807 | -0.23% | 8천 |
|---|
| 2026.04.21 | ₩32,828 | ₩32,828 | ₩32,775 | ₩32,791 | -0.11% | 85.2만 |
|---|
| 2026.04.20 | ₩32,815 | ₩32,842 | ₩32,788 | ₩32,822 | +0.02% | 4.9만 |
|---|
| 2026.04.17 | ₩32,842 | ₩32,948 | ₩32,842 | ₩32,935 | +0.28% | 1.8만 |
|---|
| 2026.04.16 | ₩32,788 | ₩32,815 | ₩32,761 | ₩32,775 | -0.04% | 1만 |
|---|
| 2026.04.15 | ₩32,802 | ₩32,862 | ₩32,761 | ₩32,775 | -0.08% | 1.5만 |
|---|
| 2026.04.14 | ₩32,815 | ₩32,828 | ₩32,788 | ₩32,819 | +0.01% | 1.9만 |
|---|
| 2026.04.13 | ₩32,761 | ₩32,804 | ₩32,741 | ₩32,790 | +0.09% | 8.6천 |
|---|
| 2026.04.10 | ₩32,761 | ₩32,895 | ₩32,708 | ₩32,708 | -0.16% | 1.7만 |
|---|
| 2026.04.09 | ₩32,695 | ₩32,815 | ₩32,681 | ₩32,788 | +0.29% | 2.4만 |
|---|
| 2026.04.08 | ₩32,782 | ₩32,802 | ₩32,648 | ₩32,675 | -0.33% | 2.4만 |
|---|
| 2026.04.07 | ₩32,535 | ₩32,601 | ₩32,495 | ₩32,575 | +0.12% | 2.5만 |
|---|
| 2026.04.06 | ₩32,535 | ₩32,575 | ₩32,415 | ₩32,531 | -0.01% | 2.1만 |
|---|
| 2026.04.02 | ₩32,468 | ₩32,545 | ₩32,468 | ₩32,545 | +0.24% | 3.4천 |
|---|
| 2026.04.01 | ₩32,481 | ₩32,495 | ₩32,441 | ₩32,456 | -0.08% | 1.5만 |
|---|
| 2026.03.31 | ₩32,334 | ₩32,439 | ₩32,241 | ₩32,372 | +0.12% | 3.8만 |
|---|
| 2026.03.30 | ₩32,281 | ₩32,281 | ₩32,232 | ₩32,252 | -0.09% | 7.7천 |
|---|
| 2026.03.27 | ₩32,134 | ₩32,174 | ₩32,028 | ₩32,161 | +0.08% | 1.1만 |
|---|
| 2026.03.26 | ₩32,254 | ₩32,254 | ₩32,145 | ₩32,145 | -0.34% | 1.2만 |
|---|
| 2026.03.25 | ₩32,268 | ₩32,268 | ₩32,201 | ₩32,258 | -0.03% | 5.3천 |
|---|
| 2026.03.24 | ₩32,268 | ₩32,308 | ₩32,168 | ₩32,174 | -0.29% | 1.3만 |
|---|
| 2026.03.23 | ₩32,388 | ₩32,441 | ₩32,361 | ₩32,415 | +0.08% | 2.2만 |
|---|
| 2026.03.20 | ₩32,521 | ₩32,521 | ₩32,361 | ₩32,408 | -0.35% | 4.1천 |
|---|
| 2026.03.19 | ₩32,601 | ₩32,828 | ₩32,601 | ₩32,641 | +0.12% | 1.4만 |
|---|
| 2026.03.18 | ₩32,735 | ₩32,761 | ₩32,668 | ₩32,675 | -0.18% | 2.4만 |
|---|
| 2026.03.17 | ₩32,802 | ₩32,802 | ₩32,735 | ₩32,735 | -0.20% | 3.2천 |
|---|
| 2026.03.16 | ₩32,868 | ₩32,868 | ₩32,701 | ₩32,728 | -0.43% | 1.6만 |
|---|
| 2026.03.13 | ₩32,695 | ₩32,721 | ₩32,615 | ₩32,708 | +0.04% | 2.8만 |
|---|
| 2026.03.12 | ₩32,815 | ₩32,815 | ₩32,615 | ₩32,621 | -0.59% | 2.8만 |
|---|
| 2026.03.11 | ₩32,868 | ₩32,868 | ₩32,751 | ₩32,751 | -0.36% | 2.4만 |
|---|
| 2026.03.10 | ₩32,962 | ₩33,042 | ₩32,908 | ₩32,908 | -0.16% | 2.1만 |
|---|
| 2026.03.09 | ₩32,962 | ₩33,002 | ₩32,895 | ₩32,995 | +0.10% | 4.4천 |
|---|
| 2026.03.06 | ₩32,875 | ₩33,022 | ₩32,875 | ₩32,982 | +0.32% | 4천 |
|---|
| 2026.03.05 | ₩32,935 | ₩33,015 | ₩32,928 | ₩32,982 | +0.14% | 4.6천 |
|---|
| 2026.03.04 | ₩32,988 | ₩33,095 | ₩32,988 | ₩33,028 | +0.12% | 1.1만 |
|---|
| 2026.03.03 | ₩33,055 | ₩33,068 | ₩32,988 | ₩33,022 | -0.10% | 2.1만 |
|---|
| 2026.03.02 | ₩33,235 | ₩33,282 | ₩33,202 | ₩33,237 | +0.00% | 1.6만 |
|---|
| 2026.02.27 | ₩33,362 | ₩33,395 | ₩33,335 | ₩33,349 | -0.04% | 6.8천 |
|---|
| 2026.02.26 | ₩33,309 | ₩33,362 | ₩33,309 | ₩33,335 | +0.08% | 1.5만 |
|---|
| 2026.02.25 | ₩33,269 | ₩33,362 | ₩33,230 | ₩33,289 | +0.06% | 2.7만 |
|---|
| 2026.02.24 | ₩33,229 | ₩33,274 | ₩33,211 | ₩33,262 | +0.10% | 3.4천 |
|---|
| 2026.02.23 | ₩33,295 | ₩33,309 | ₩33,175 | ₩33,202 | -0.28% | 1.3만 |
|---|
| 2026.02.20 | ₩33,295 | ₩33,375 | ₩33,289 | ₩33,315 | +0.06% | 2.5만 |
|---|
| 2026.02.19 | ₩33,309 | ₩33,335 | ₩33,309 | ₩33,335 | +0.08% | 3.7천 |
|---|
| 2026.02.18 | ₩33,315 | ₩33,335 | ₩33,282 | ₩33,302 | -0.04% | 1.7만 |
|---|
| 2026.02.17 | ₩33,335 | ₩33,335 | ₩33,282 | ₩33,322 | -0.04% | 2만 |
|---|
| 2026.02.13 | ₩33,309 | ₩33,322 | ₩33,242 | ₩33,255 | -0.16% | 1.9만 |
|---|
| 2026.02.12 | ₩33,229 | ₩33,249 | ₩33,189 | ₩33,229 | 0.00% | 1.1만 |
|---|
| 2026.02.11 | ₩33,175 | ₩33,215 | ₩33,148 | ₩33,173 | -0.01% | 1.7만 |
|---|
| 2026.02.10 | ₩33,235 | ₩33,269 | ₩33,209 | ₩33,242 | +0.02% | 2.8만 |
|---|
| 2026.02.09 | ₩33,128 | ₩33,159 | ₩33,082 | ₩33,115 | -0.04% | 7.4만 |
|---|
| 2026.02.06 | ₩33,175 | ₩33,175 | ₩33,095 | ₩33,096 | -0.24% | 3.7만 |
|---|
| 2026.02.05 | ₩33,115 | ₩33,148 | ₩33,108 | ₩33,148 | +0.10% | 2만 |
|---|
| 2026.02.04 | ₩33,055 | ₩33,095 | ₩33,028 | ₩33,055 | 0.00% | 2.1만 |
|---|
| 2026.02.03 | ₩33,082 | ₩33,082 | ₩33,015 | ₩33,052 | -0.09% | 2.5만 |
|---|
| 2026.02.02 | ₩33,015 | ₩33,082 | ₩33,015 | ₩33,028 | +0.04% | 1.5만 |
|---|
| 2026.01.30 | ₩32,948 | ₩33,055 | ₩32,948 | ₩33,024 | +0.23% | 8.8천 |
|---|
| 2026.01.29 | ₩32,976 | ₩33,015 | ₩32,855 | ₩32,980 | +0.01% | 2만 |
|---|
| 2026.01.28 | ₩32,948 | ₩33,020 | ₩32,948 | ₩32,996 | +0.15% | 6천 |
|---|
| 2026.01.27 | ₩32,975 | ₩33,015 | ₩32,935 | ₩32,986 | +0.03% | 5.9만 |
|---|
| 2026.01.26 | ₩32,982 | ₩33,002 | ₩32,948 | ₩32,959 | -0.07% | 2.6만 |
|---|
| 2026.01.23 | ₩32,975 | ₩32,986 | ₩32,828 | ₩32,943 | -0.10% | 3.5만 |
|---|
| 2026.01.22 | ₩32,922 | ₩32,935 | ₩32,775 | ₩32,908 | -0.04% | 7.5천 |
|---|
| 2026.01.21 | ₩32,882 | ₩33,015 | ₩32,855 | ₩32,982 | +0.30% | 3.7만 |
|---|
| 2026.01.20 | ₩32,908 | ₩32,908 | ₩32,812 | ₩32,863 | -0.14% | 1.4만 |
|---|
| 2026.01.16 | ₩33,122 | ₩33,148 | ₩32,962 | ₩33,088 | -0.10% | 1.5만 |
|---|
| 2026.01.15 | ₩33,162 | ₩33,162 | ₩33,068 | ₩33,086 | -0.23% | 1.7만 |
|---|
| 2026.01.14 | ₩33,122 | ₩33,135 | ₩33,068 | ₩33,126 | +0.01% | 9.2천 |
|---|
| 2026.01.13 | ₩33,108 | ₩33,108 | ₩33,055 | ₩33,060 | -0.15% | 2.5만 |
|---|
| 2026.01.12 | ₩33,082 | ₩33,135 | ₩33,042 | ₩33,082 | 0.00% | 2.6만 |
|---|
| 2026.01.09 | ₩33,148 | ₩33,148 | ₩33,042 | ₩33,087 | -0.19% | 2.7만 |
|---|
| 2026.01.08 | ₩33,055 | ₩33,068 | ₩33,042 | ₩33,048 | -0.02% | 3.5만 |
|---|
| 2026.01.07 | ₩33,042 | ₩33,095 | ₩32,992 | ₩33,071 | +0.09% | 3.1만 |
|---|
| 2026.01.06 | ₩32,948 | ₩32,988 | ₩32,908 | ₩32,968 | +0.06% | 1.6만 |
|---|
| 2026.01.05 | ₩32,922 | ₩32,935 | ₩32,875 | ₩32,902 | -0.06% | 2.8만 |
|---|
| 2026.01.02 | ₩32,831 | ₩32,882 | ₩32,815 | ₩32,868 | +0.11% | 5.2만 |
|---|
| 2025.12.31 | ₩32,802 | ₩32,855 | ₩32,795 | ₩32,803 | +0.00% | 1.4만 |
|---|
| 2025.12.30 | ₩32,808 | ₩32,875 | ₩32,788 | ₩32,828 | +0.06% | 3.2만 |
|---|
| 2025.12.29 | ₩32,842 | ₩32,855 | ₩32,802 | ₩32,828 | -0.04% | 2.6만 |
|---|
| 2025.12.26 | ₩32,842 | ₩32,842 | ₩32,775 | ₩32,782 | -0.18% | 8.3천 |
|---|
| 2025.12.24 | ₩32,802 | ₩32,828 | ₩32,788 | ₩32,810 | +0.02% | 5.6천 |
|---|
| 2025.12.23 | ₩32,695 | ₩32,802 | ₩32,695 | ₩32,768 | +0.22% | 1.4만 |
|---|
| 2025.12.22 | ₩32,773 | ₩32,815 | ₩32,748 | ₩32,790 | +0.05% | 5.6만 |
|---|
| 2025.12.19 | ₩32,935 | ₩32,948 | ₩32,848 | ₩32,875 | -0.18% | 1.2만 |
|---|
| 2025.12.18 | ₩32,895 | ₩32,962 | ₩32,828 | ₩32,862 | -0.10% | 2.9만 |
|---|
| 2025.12.17 | ₩32,842 | ₩32,842 | ₩32,775 | ₩32,815 | -0.08% | 2.1만 |
|---|
| 2025.12.16 | ₩32,828 | ₩32,828 | ₩32,735 | ₩32,795 | -0.10% | 1.3만 |
|---|
| 2025.12.15 | ₩32,855 | ₩33,015 | ₩32,748 | ₩32,757 | -0.30% | 8.9만 |
|---|
| 2025.12.12 | ₩32,775 | ₩32,782 | ₩32,748 | ₩32,761 | -0.04% | 5.6천 |
|---|
| 2025.12.11 | ₩32,882 | ₩32,882 | ₩32,795 | ₩32,795 | -0.26% | 2.1만 |
|---|
| 2025.12.10 | ₩32,828 | ₩32,828 | ₩32,655 | ₩32,768 | -0.18% | 2만 |
|---|
| 2025.12.09 | ₩32,842 | ₩32,842 | ₩32,628 | ₩32,741 | -0.30% | 6.2만 |
|---|
| 2025.12.08 | ₩32,786 | ₩32,786 | ₩32,735 | ₩32,755 | -0.09% | 5.4만 |
|---|
| 2025.12.05 | ₩32,748 | ₩32,788 | ₩32,735 | ₩32,755 | +0.02% | 3.4만 |
|---|
| 2025.12.04 | ₩32,735 | ₩32,761 | ₩32,721 | ₩32,741 | +0.02% | 9.9천 |
|---|
| 2025.12.03 | ₩32,828 | ₩32,828 | ₩32,768 | ₩32,775 | -0.16% | 8.8천 |
|---|
| 2025.12.02 | ₩32,802 | ₩32,828 | ₩32,735 | ₩32,795 | -0.02% | 14.2만 |
|---|
| 2025.12.01 | ₩32,828 | ₩32,855 | ₩32,775 | ₩32,822 | -0.02% | 7.6천 |
|---|
| 2025.11.28 | ₩32,948 | ₩32,948 | ₩32,908 | ₩32,922 | -0.08% | 6.4천 |
|---|
| 2025.11.26 | ₩32,761 | ₩32,935 | ₩32,761 | ₩32,915 | +0.47% | 7천 |
|---|
| 2025.11.25 | ₩32,908 | ₩32,908 | ₩32,828 | ₩32,862 | -0.14% | 7.3천 |
|---|
| 2025.11.24 | ₩32,842 | ₩32,879 | ₩32,835 | ₩32,875 | +0.10% | 1.2만 |
|---|
| 2025.11.21 | ₩32,942 | ₩32,964 | ₩32,922 | ₩32,948 | +0.02% | 5.1천 |
|---|
| 2025.11.20 | ₩32,935 | ₩32,982 | ₩32,788 | ₩32,922 | -0.04% | 6.3만 |
|---|
| 2025.11.19 | ₩32,962 | ₩32,962 | ₩32,915 | ₩32,915 | -0.14% | 1.2만 |
|---|
| 2025.11.18 | ₩32,948 | ₩32,988 | ₩32,895 | ₩32,968 | +0.06% | 6.2천 |
|---|
| 2025.11.17 | ₩32,930 | ₩33,015 | ₩32,868 | ₩32,895 | -0.11% | 1.6만 |
|---|
| 2025.11.14 | ₩32,935 | ₩32,935 | ₩32,848 | ₩32,848 | -0.26% | 8.5천 |
|---|
| 2025.11.13 | ₩32,911 | ₩32,962 | ₩32,908 | ₩32,928 | +0.05% | 1.5만 |
|---|
| 2025.11.12 | ₩33,008 | ₩33,015 | ₩32,975 | ₩32,975 | -0.10% | 4.1천 |
|---|
| 2025.11.11 | ₩33,015 | ₩33,068 | ₩33,002 | ₩33,068 | +0.16% | 4.3천 |
|---|
| 2025.11.10 | ₩32,935 | ₩32,975 | ₩32,928 | ₩32,948 | +0.04% | 8.1천 |
|---|
| 2025.11.07 | ₩32,975 | ₩32,988 | ₩32,895 | ₩32,942 | -0.10% | 1.5만 |
|---|
| 2025.11.06 | ₩32,842 | ₩32,962 | ₩32,842 | ₩32,928 | +0.26% | 2.9만 |
|---|
| 2025.11.05 | ₩32,855 | ₩32,908 | ₩32,854 | ₩32,862 | +0.02% | 7.1천 |
|---|
| 2025.11.04 | ₩32,802 | ₩32,935 | ₩32,802 | ₩32,915 | +0.35% | 3천 |
|---|
| 2025.11.03 | ₩32,882 | ₩32,895 | ₩32,868 | ₩32,875 | -0.02% | 1.1만 |
|---|
| 2025.10.31 | ₩32,882 | ₩32,935 | ₩32,882 | ₩32,919 | +0.11% | 3.2천 |
|---|
| 2025.10.30 | ₩32,756 | ₩32,928 | ₩32,756 | ₩32,888 | +0.40% | 3.4만 |
|---|
| 2025.10.29 | ₩32,922 | ₩32,962 | ₩32,866 | ₩32,866 | -0.17% | 4.8천 |
|---|
| 2025.10.28 | ₩32,988 | ₩33,002 | ₩32,935 | ₩32,948 | -0.12% | 6.9천 |
|---|
| 2025.10.27 | ₩32,922 | ₩32,975 | ₩32,922 | ₩32,942 | +0.06% | 6.1천 |
|---|
| 2025.10.24 | ₩32,962 | ₩32,962 | ₩32,908 | ₩32,935 | -0.08% | 1.3만 |
|---|
| 2025.10.23 | ₩32,882 | ₩32,908 | ₩32,868 | ₩32,902 | +0.06% | 9천 |
|---|
| 2025.10.22 | ₩32,935 | ₩32,962 | ₩32,775 | ₩32,915 | -0.06% | 9.7천 |
|---|
| 2025.10.21 | ₩32,895 | ₩32,955 | ₩32,855 | ₩32,882 | -0.04% | 4.4만 |
|---|
| 2025.10.20 | ₩32,895 | ₩32,895 | ₩32,855 | ₩32,862 | -0.10% | 1.3만 |
|---|
| 2025.10.17 | ₩32,882 | ₩32,935 | ₩32,882 | ₩32,915 | +0.10% | 6.1천 |
|---|
| 2025.10.16 | ₩32,828 | ₩32,962 | ₩32,828 | ₩32,902 | +0.22% | 4.6천 |
|---|
| 2025.10.15 | ₩32,795 | ₩32,842 | ₩32,783 | ₩32,815 | +0.06% | 1.4만 |
|---|
| 2025.10.14 | ₩32,759 | ₩32,782 | ₩32,736 | ₩32,768 | +0.03% | 1.2만 |
|---|
| 2025.10.13 | ₩32,701 | ₩32,757 | ₩32,684 | ₩32,757 | +0.17% | 4.1천 |
|---|
| 2025.10.10 | ₩32,655 | ₩32,735 | ₩32,641 | ₩32,701 | +0.14% | 1.3만 |
|---|