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 | ₩30,502 | ₩30,515 | ₩30,369 | ₩30,459 | -0.14% | 7.6만 |
| 2026.10.08 | ₩30,255 | ₩30,411 | ₩30,255 | ₩30,399 | +0.48% | 3.3만 |
| 2026.10.07 | ₩30,250 | ₩30,529 | ₩30,250 | ₩30,348 | +0.33% | 21.1만 |
| 2026.10.06 | ₩30,595 | ₩30,769 | ₩30,502 | ₩30,574 | -0.07% | 12.6만 |
| 2026.10.05 | ₩30,569 | ₩30,649 | ₩30,382 | ₩30,581 | +0.04% | 6.7만 |
| 2026.10.02 | ₩30,849 | ₩30,943 | ₩30,475 | ₩30,549 | -0.97% | 9.2만 |
| 2026.10.01 | ₩30,609 | ₩30,649 | ₩30,382 | ₩30,507 | -0.33% | 5.1만 |
| 2026.09.30 | ₩30,502 | ₩30,529 | ₩30,315 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩30,330 |
| -0.56% |
| 1.9만 |
| 2026.09.29 | ₩30,195 | ₩30,235 | ₩29,901 | ₩30,088 | -0.35% | 23.9만 |
|---|
| 2026.09.28 | ₩30,342 | ₩30,342 | ₩30,168 | ₩30,271 | -0.23% | 4.9만 |
|---|
| 2026.09.25 | ₩30,689 | ₩30,689 | ₩30,395 | ₩30,519 | -0.55% | 5.2만 |
|---|
| 2026.09.24 | ₩30,789 | ₩30,809 | ₩30,595 | ₩30,597 | -0.62% | 4.3만 |
|---|
| 2026.09.23 | ₩30,956 | ₩30,956 | ₩30,689 | ₩30,832 | -0.40% | 2.6만 |
|---|
| 2026.09.22 | ₩31,049 | ₩31,103 | ₩30,889 | ₩31,019 | -0.10% | 4.2만 |
|---|
| 2026.09.21 | ₩31,143 | ₩31,143 | ₩30,996 | ₩31,056 | -0.28% | 3.2만 |
|---|
| 2026.09.18 | ₩31,076 | ₩31,196 | ₩31,063 | ₩31,181 | +0.34% | 5.9만 |
|---|
| 2026.09.17 | ₩31,236 | ₩31,303 | ₩31,103 | ₩31,207 | -0.09% | 8.9만 |
|---|
| 2026.09.16 | ₩31,315 | ₩31,315 | ₩31,036 | ₩31,129 | -0.59% | 2.4만 |
|---|
| 2026.09.15 | ₩31,263 | ₩31,263 | ₩31,089 | ₩31,123 | -0.45% | 3.3만 |
|---|
| 2026.09.14 | ₩31,236 | ₩31,263 | ₩31,183 | ₩31,209 | -0.09% | 1.6만 |
|---|
| 2026.09.11 | ₩31,223 | ₩31,316 | ₩31,209 | ₩31,236 | +0.04% | 2.6만 |
|---|
| 2026.09.10 | ₩31,316 | ₩31,316 | ₩31,076 | ₩31,137 | -0.57% | 5만 |
|---|
| 2026.09.09 | ₩31,623 | ₩31,623 | ₩31,356 | ₩31,403 | -0.70% | 3.4만 |
|---|
| 2026.09.08 | ₩31,597 | ₩31,613 | ₩31,450 | ₩31,480 | -0.37% | 3.7만 |
|---|
| 2026.09.04 | ₩31,557 | ₩31,677 | ₩31,503 | ₩31,530 | -0.08% | 1.9만 |
|---|
| 2026.09.03 | ₩31,703 | ₩31,737 | ₩31,523 | ₩31,538 | -0.52% | 2.7만 |
|---|
| 2026.09.02 | ₩31,757 | ₩31,837 | ₩31,617 | ₩31,663 | -0.29% | 2.7만 |
|---|
| 2026.09.01 | ₩31,690 | ₩31,783 | ₩31,617 | ₩31,690 | 0.00% | 2만 |
|---|
| 2026.08.31 | ₩31,864 | ₩31,864 | ₩31,770 | ₩31,828 | -0.11% | 2.9만 |
|---|
| 2026.08.28 | ₩31,997 | ₩31,997 | ₩31,846 | ₩31,890 | -0.33% | 1.1만 |
|---|
| 2026.08.27 | ₩32,037 | ₩32,037 | ₩31,944 | ₩31,949 | -0.27% | 2.5만 |
|---|
| 2026.08.26 | ₩32,104 | ₩32,104 | ₩31,917 | ₩31,981 | -0.38% | 2.1만 |
|---|
| 2026.08.25 | ₩31,985 | ₩32,104 | ₩31,917 | ₩32,037 | +0.16% | 8.7만 |
|---|
| 2026.08.24 | ₩32,144 | ₩32,144 | ₩31,984 | ₩31,997 | -0.46% | 7.2천 |
|---|
| 2026.08.21 | ₩32,131 | ₩32,144 | ₩32,084 | ₩32,111 | -0.06% | 3.8만 |
|---|
| 2026.08.20 | ₩32,050 | ₩32,131 | ₩32,050 | ₩32,111 | +0.19% | 1만 |
|---|
| 2026.08.19 | ₩32,197 | ₩32,224 | ₩32,157 | ₩32,187 | -0.03% | 2.1만 |
|---|
| 2026.08.18 | ₩32,091 | ₩32,117 | ₩31,930 | ₩32,050 | -0.12% | 2만 |
|---|
| 2026.08.17 | ₩32,224 | ₩32,251 | ₩32,176 | ₩32,177 | -0.14% | 4.3천 |
|---|
| 2026.08.14 | ₩32,424 | ₩32,424 | ₩32,157 | ₩32,267 | -0.49% | 2.7만 |
|---|
| 2026.08.13 | ₩32,331 | ₩32,384 | ₩32,291 | ₩32,332 | +0.00% | 8.9천 |
|---|
| 2026.08.12 | ₩32,284 | ₩32,331 | ₩32,224 | ₩32,255 | -0.09% | 2.2만 |
|---|
| 2026.08.11 | ₩32,144 | ₩32,223 | ₩32,144 | ₩32,191 | +0.15% | 1.8만 |
|---|
| 2026.08.10 | ₩32,211 | ₩32,398 | ₩32,184 | ₩32,224 | +0.04% | 2.7만 |
|---|
| 2026.08.07 | ₩32,317 | ₩32,331 | ₩32,229 | ₩32,284 | -0.10% | 5만 |
|---|
| 2026.08.06 | ₩32,184 | ₩32,197 | ₩32,104 | ₩32,137 | -0.15% | 7천 |
|---|
| 2026.08.05 | ₩32,140 | ₩32,211 | ₩32,104 | ₩32,171 | +0.10% | 1.3만 |
|---|
| 2026.08.04 | ₩32,124 | ₩32,184 | ₩31,970 | ₩32,141 | +0.05% | 2.7만 |
|---|
| 2026.08.03 | ₩32,050 | ₩32,104 | ₩32,044 | ₩32,057 | +0.02% | 2.7만 |
|---|
| 2026.07.31 | ₩32,037 | ₩32,050 | ₩31,997 | ₩32,050 | +0.04% | 2.4만 |
|---|
| 2026.07.30 | ₩32,037 | ₩32,091 | ₩31,930 | ₩32,034 | -0.01% | 3.9만 |
|---|
| 2026.07.29 | ₩32,030 | ₩32,064 | ₩32,014 | ₩32,014 | -0.05% | 9.1천 |
|---|
| 2026.07.28 | ₩32,131 | ₩32,144 | ₩31,984 | ₩32,037 | -0.29% | 7.5만 |
|---|
| 2026.07.27 | ₩32,237 | ₩32,237 | ₩32,131 | ₩32,177 | -0.19% | 3.6만 |
|---|
| 2026.07.24 | ₩32,091 | ₩32,164 | ₩32,084 | ₩32,084 | -0.02% | 2.4만 |
|---|
| 2026.07.23 | ₩32,237 | ₩32,237 | ₩31,944 | ₩32,017 | -0.68% | 1.6만 |
|---|
| 2026.07.22 | ₩32,324 | ₩32,344 | ₩32,280 | ₩32,280 | -0.14% | 2.3만 |
|---|
| 2026.07.21 | ₩32,411 | ₩32,438 | ₩32,371 | ₩32,404 | -0.02% | 2.1만 |
|---|
| 2026.07.20 | ₩32,571 | ₩32,571 | ₩32,344 | ₩32,444 | -0.39% | 9.1천 |
|---|
| 2026.07.17 | ₩32,584 | ₩32,638 | ₩32,558 | ₩32,591 | +0.02% | 3.3만 |
|---|
| 2026.07.16 | ₩32,651 | ₩32,771 | ₩32,624 | ₩32,653 | +0.00% | 2.2만 |
|---|
| 2026.07.15 | ₩32,811 | ₩32,811 | ₩32,707 | ₩32,725 | -0.26% | 1.9만 |
|---|
| 2026.07.14 | ₩32,825 | ₩32,825 | ₩32,758 | ₩32,778 | -0.14% | 6.5천 |
|---|
| 2026.07.13 | ₩32,825 | ₩32,825 | ₩32,745 | ₩32,765 | -0.18% | 3.3만 |
|---|
| 2026.07.10 | ₩32,891 | ₩32,891 | ₩32,771 | ₩32,799 | -0.28% | 1.4만 |
|---|
| 2026.07.09 | ₩32,758 | ₩32,811 | ₩32,758 | ₩32,778 | +0.06% | 1.1만 |
|---|
| 2026.07.08 | ₩32,778 | ₩32,811 | ₩32,665 | ₩32,759 | -0.06% | 3.1만 |
|---|
| 2026.07.07 | ₩32,931 | ₩32,972 | ₩32,865 | ₩32,898 | -0.10% | 1.5만 |
|---|
| 2026.07.06 | ₩32,958 | ₩32,985 | ₩32,945 | ₩32,966 | +0.02% | 2.7만 |
|---|
| 2026.07.02 | ₩32,972 | ₩32,972 | ₩32,891 | ₩32,952 | -0.06% | 1.9만 |
|---|
| 2026.07.01 | ₩32,851 | ₩32,931 | ₩32,811 | ₩32,931 | +0.24% | 1.3만 |
|---|
| 2026.06.30 | ₩32,918 | ₩32,998 | ₩32,891 | ₩32,906 | -0.04% | 1.2만 |
|---|
| 2026.06.29 | ₩32,851 | ₩32,958 | ₩32,851 | ₩32,931 | +0.24% | 7천 |
|---|
| 2026.06.26 | ₩32,905 | ₩32,931 | ₩32,838 | ₩32,866 | -0.12% | 2.3만 |
|---|
| 2026.06.25 | ₩32,905 | ₩32,905 | ₩32,731 | ₩32,847 | -0.17% | 2만 |
|---|
| 2026.06.24 | ₩32,799 | ₩32,878 | ₩32,798 | ₩32,838 | +0.12% | 4.8천 |
|---|
| 2026.06.23 | ₩32,771 | ₩32,813 | ₩32,705 | ₩32,738 | -0.10% | 2.3만 |
|---|
| 2026.06.22 | ₩32,878 | ₩32,878 | ₩32,758 | ₩32,791 | -0.26% | 5.4천 |
|---|
| 2026.06.18 | ₩32,985 | ₩32,998 | ₩32,878 | ₩32,931 | -0.16% | 1.7만 |
|---|
| 2026.06.17 | ₩32,865 | ₩32,918 | ₩32,745 | ₩32,765 | -0.30% | 2.7만 |
|---|
| 2026.06.16 | ₩32,838 | ₩32,898 | ₩32,767 | ₩32,831 | -0.02% | 1.6만 |
|---|
| 2026.06.15 | ₩32,811 | ₩32,865 | ₩32,785 | ₩32,791 | -0.06% | 1.4만 |
|---|
| 2026.06.12 | ₩32,851 | ₩32,851 | ₩32,734 | ₩32,742 | -0.33% | 6.3천 |
|---|
| 2026.06.11 | ₩32,691 | ₩32,918 | ₩32,691 | ₩32,838 | +0.45% | 2.4만 |
|---|
| 2026.06.10 | ₩32,778 | ₩32,809 | ₩32,670 | ₩32,705 | -0.22% | 1.6만 |
|---|
| 2026.06.09 | ₩32,873 | ₩32,873 | ₩32,745 | ₩32,797 | -0.23% | 9.8천 |
|---|
| 2026.06.08 | ₩32,851 | ₩32,851 | ₩32,722 | ₩32,778 | -0.22% | 1.1만 |
|---|
| 2026.06.05 | ₩32,771 | ₩32,818 | ₩32,771 | ₩32,789 | +0.05% | 2.1만 |
|---|
| 2026.06.04 | ₩32,825 | ₩32,865 | ₩32,818 | ₩32,818 | -0.02% | 7천 |
|---|
| 2026.06.03 | ₩32,771 | ₩32,931 | ₩32,705 | ₩32,793 | +0.07% | 1.1만 |
|---|
| 2026.06.02 | ₩32,811 | ₩32,825 | ₩32,731 | ₩32,783 | -0.09% | 8.5천 |
|---|
| 2026.06.01 | ₩32,705 | ₩32,738 | ₩32,531 | ₩32,711 | +0.02% | 3.6만 |
|---|
| 2026.05.29 | ₩32,638 | ₩32,731 | ₩32,611 | ₩32,671 | +0.10% | 9천 |
|---|
| 2026.05.28 | ₩32,544 | ₩32,638 | ₩32,516 | ₩32,619 | +0.23% | 1.8만 |
|---|
| 2026.05.27 | ₩32,523 | ₩32,570 | ₩32,411 | ₩32,524 | +0.00% | 5만 |
|---|
| 2026.05.26 | ₩32,386 | ₩32,491 | ₩32,386 | ₩32,491 | +0.33% | 9.3천 |
|---|
| 2026.05.22 | ₩32,344 | ₩32,344 | ₩32,264 | ₩32,269 | -0.23% | 1.1만 |
|---|
| 2026.05.21 | ₩32,224 | ₩32,287 | ₩32,184 | ₩32,257 | +0.10% | 3.7만 |
|---|
| 2026.05.20 | ₩32,264 | ₩32,357 | ₩32,064 | ₩32,284 | +0.06% | 3.4만 |
|---|
| 2026.05.19 | ₩32,117 | ₩32,344 | ₩32,117 | ₩32,221 | +0.32% | 2.8만 |
|---|
| 2026.05.18 | ₩32,237 | ₩32,398 | ₩32,224 | ₩32,339 | +0.31% | 2.9만 |
|---|
| 2026.05.15 | ₩32,438 | ₩32,451 | ₩32,351 | ₩32,423 | -0.05% | 2.4만 |
|---|
| 2026.05.14 | ₩32,798 | ₩32,798 | ₩32,658 | ₩32,671 | -0.39% | 1.4만 |
|---|
| 2026.05.13 | ₩32,698 | ₩32,718 | ₩32,665 | ₩32,698 | 0.00% | 1.9만 |
|---|
| 2026.05.12 | ₩32,705 | ₩32,758 | ₩32,705 | ₩32,731 | +0.08% | 9.7천 |
|---|
| 2026.05.11 | ₩32,851 | ₩32,851 | ₩32,771 | ₩32,791 | -0.18% | 5.4천 |
|---|
| 2026.05.08 | ₩32,851 | ₩32,851 | ₩32,705 | ₩32,831 | -0.06% | 2.5만 |
|---|
| 2026.05.07 | ₩32,865 | ₩32,878 | ₩32,778 | ₩32,795 | -0.21% | 3.1만 |
|---|
| 2026.05.06 | ₩32,785 | ₩32,838 | ₩32,765 | ₩32,805 | +0.06% | 1.6만 |
|---|
| 2026.05.05 | ₩32,785 | ₩32,785 | ₩32,518 | ₩32,718 | -0.20% | 4.4만 |
|---|
| 2026.05.04 | ₩32,771 | ₩32,771 | ₩32,638 | ₩32,722 | -0.15% | 4.8만 |
|---|
| 2026.05.01 | ₩32,798 | ₩32,798 | ₩32,651 | ₩32,770 | -0.09% | 1.3만 |
|---|
| 2026.04.30 | ₩32,825 | ₩32,825 | ₩32,705 | ₩32,745 | -0.24% | 1.2만 |
|---|
| 2026.04.29 | ₩32,731 | ₩32,785 | ₩32,665 | ₩32,709 | -0.07% | 1.2만 |
|---|
| 2026.04.28 | ₩32,811 | ₩32,838 | ₩32,785 | ₩32,815 | +0.01% | 6.2천 |
|---|
| 2026.04.27 | ₩32,871 | ₩33,038 | ₩32,865 | ₩32,878 | +0.02% | 1.2만 |
|---|
| 2026.04.24 | ₩32,891 | ₩32,895 | ₩32,825 | ₩32,846 | -0.14% | 2.1만 |
|---|
| 2026.04.23 | ₩32,891 | ₩32,891 | ₩32,785 | ₩32,815 | -0.23% | 7천 |
|---|
| 2026.04.22 | ₩32,891 | ₩32,891 | ₩32,771 | ₩32,817 | -0.23% | 8천 |
|---|
| 2026.04.21 | ₩32,838 | ₩32,838 | ₩32,785 | ₩32,801 | -0.11% | 85.2만 |
|---|
| 2026.04.20 | ₩32,825 | ₩32,851 | ₩32,798 | ₩32,831 | +0.02% | 4.9만 |
|---|
| 2026.04.17 | ₩32,851 | ₩32,958 | ₩32,851 | ₩32,945 | +0.28% | 1.8만 |
|---|
| 2026.04.16 | ₩32,798 | ₩32,825 | ₩32,771 | ₩32,785 | -0.04% | 1만 |
|---|
| 2026.04.15 | ₩32,811 | ₩32,871 | ₩32,771 | ₩32,785 | -0.08% | 1.5만 |
|---|
| 2026.04.14 | ₩32,825 | ₩32,838 | ₩32,798 | ₩32,829 | +0.01% | 1.9만 |
|---|
| 2026.04.13 | ₩32,771 | ₩32,814 | ₩32,751 | ₩32,799 | +0.09% | 8.6천 |
|---|
| 2026.04.10 | ₩32,771 | ₩32,905 | ₩32,718 | ₩32,718 | -0.16% | 1.7만 |
|---|
| 2026.04.09 | ₩32,705 | ₩32,825 | ₩32,691 | ₩32,798 | +0.29% | 2.4만 |
|---|
| 2026.04.08 | ₩32,791 | ₩32,811 | ₩32,658 | ₩32,685 | -0.33% | 2.4만 |
|---|
| 2026.04.07 | ₩32,544 | ₩32,611 | ₩32,504 | ₩32,584 | +0.12% | 2.5만 |
|---|
| 2026.04.06 | ₩32,544 | ₩32,584 | ₩32,424 | ₩32,540 | -0.01% | 2.1만 |
|---|
| 2026.04.02 | ₩32,478 | ₩32,555 | ₩32,478 | ₩32,555 | +0.24% | 3.4천 |
|---|
| 2026.04.01 | ₩32,491 | ₩32,504 | ₩32,451 | ₩32,466 | -0.08% | 1.5만 |
|---|
| 2026.03.31 | ₩32,344 | ₩32,448 | ₩32,251 | ₩32,382 | +0.12% | 3.8만 |
|---|
| 2026.03.30 | ₩32,291 | ₩32,291 | ₩32,241 | ₩32,261 | -0.09% | 7.7천 |
|---|
| 2026.03.27 | ₩32,144 | ₩32,184 | ₩32,037 | ₩32,171 | +0.08% | 1.1만 |
|---|
| 2026.03.26 | ₩32,264 | ₩32,264 | ₩32,155 | ₩32,155 | -0.34% | 1.2만 |
|---|
| 2026.03.25 | ₩32,277 | ₩32,277 | ₩32,211 | ₩32,268 | -0.03% | 5.3천 |
|---|
| 2026.03.24 | ₩32,277 | ₩32,317 | ₩32,177 | ₩32,184 | -0.29% | 1.3만 |
|---|
| 2026.03.23 | ₩32,398 | ₩32,451 | ₩32,371 | ₩32,424 | +0.08% | 2.2만 |
|---|
| 2026.03.20 | ₩32,531 | ₩32,531 | ₩32,371 | ₩32,418 | -0.35% | 4.1천 |
|---|
| 2026.03.19 | ₩32,611 | ₩32,838 | ₩32,611 | ₩32,651 | +0.12% | 1.4만 |
|---|
| 2026.03.18 | ₩32,745 | ₩32,771 | ₩32,678 | ₩32,685 | -0.18% | 2.4만 |
|---|
| 2026.03.17 | ₩32,811 | ₩32,811 | ₩32,745 | ₩32,745 | -0.20% | 3.2천 |
|---|
| 2026.03.16 | ₩32,878 | ₩32,878 | ₩32,711 | ₩32,738 | -0.43% | 1.6만 |
|---|
| 2026.03.13 | ₩32,705 | ₩32,731 | ₩32,624 | ₩32,718 | +0.04% | 2.8만 |
|---|
| 2026.03.12 | ₩32,825 | ₩32,825 | ₩32,624 | ₩32,631 | -0.59% | 2.8만 |
|---|
| 2026.03.11 | ₩32,878 | ₩32,878 | ₩32,761 | ₩32,761 | -0.36% | 2.4만 |
|---|
| 2026.03.10 | ₩32,972 | ₩33,052 | ₩32,918 | ₩32,918 | -0.16% | 2.1만 |
|---|
| 2026.03.09 | ₩32,972 | ₩33,012 | ₩32,905 | ₩33,005 | +0.10% | 4.4천 |
|---|
| 2026.03.06 | ₩32,885 | ₩33,032 | ₩32,885 | ₩32,992 | +0.32% | 4천 |
|---|
| 2026.03.05 | ₩32,945 | ₩33,025 | ₩32,938 | ₩32,992 | +0.14% | 4.6천 |
|---|
| 2026.03.04 | ₩32,998 | ₩33,105 | ₩32,998 | ₩33,038 | +0.12% | 1.1만 |
|---|
| 2026.03.03 | ₩33,065 | ₩33,078 | ₩32,998 | ₩33,032 | -0.10% | 2.1만 |
|---|
| 2026.03.02 | ₩33,245 | ₩33,292 | ₩33,212 | ₩33,247 | +0.00% | 1.6만 |
|---|
| 2026.02.27 | ₩33,372 | ₩33,405 | ₩33,345 | ₩33,359 | -0.04% | 6.8천 |
|---|
| 2026.02.26 | ₩33,319 | ₩33,372 | ₩33,319 | ₩33,345 | +0.08% | 1.5만 |
|---|
| 2026.02.25 | ₩33,279 | ₩33,372 | ₩33,240 | ₩33,299 | +0.06% | 2.7만 |
|---|
| 2026.02.24 | ₩33,239 | ₩33,284 | ₩33,221 | ₩33,272 | +0.10% | 3.4천 |
|---|
| 2026.02.23 | ₩33,305 | ₩33,319 | ₩33,185 | ₩33,212 | -0.28% | 1.3만 |
|---|
| 2026.02.20 | ₩33,305 | ₩33,385 | ₩33,299 | ₩33,325 | +0.06% | 2.5만 |
|---|
| 2026.02.19 | ₩33,319 | ₩33,345 | ₩33,319 | ₩33,345 | +0.08% | 3.7천 |
|---|
| 2026.02.18 | ₩33,325 | ₩33,345 | ₩33,292 | ₩33,312 | -0.04% | 1.7만 |
|---|
| 2026.02.17 | ₩33,345 | ₩33,345 | ₩33,292 | ₩33,332 | -0.04% | 2만 |
|---|
| 2026.02.13 | ₩33,319 | ₩33,332 | ₩33,252 | ₩33,265 | -0.16% | 1.9만 |
|---|
| 2026.02.12 | ₩33,239 | ₩33,259 | ₩33,198 | ₩33,239 | 0.00% | 1.1만 |
|---|
| 2026.02.11 | ₩33,185 | ₩33,225 | ₩33,158 | ₩33,182 | -0.01% | 1.7만 |
|---|
| 2026.02.10 | ₩33,245 | ₩33,279 | ₩33,218 | ₩33,252 | +0.02% | 2.8만 |
|---|
| 2026.02.09 | ₩33,138 | ₩33,169 | ₩33,092 | ₩33,125 | -0.04% | 7.4만 |
|---|
| 2026.02.06 | ₩33,185 | ₩33,185 | ₩33,105 | ₩33,106 | -0.24% | 3.7만 |
|---|
| 2026.02.05 | ₩33,125 | ₩33,158 | ₩33,118 | ₩33,158 | +0.10% | 2만 |
|---|
| 2026.02.04 | ₩33,065 | ₩33,105 | ₩33,038 | ₩33,065 | 0.00% | 2.1만 |
|---|
| 2026.02.03 | ₩33,092 | ₩33,092 | ₩33,025 | ₩33,062 | -0.09% | 2.5만 |
|---|
| 2026.02.02 | ₩33,025 | ₩33,092 | ₩33,025 | ₩33,038 | +0.04% | 1.5만 |
|---|
| 2026.01.30 | ₩32,958 | ₩33,065 | ₩32,958 | ₩33,034 | +0.23% | 8.8천 |
|---|
| 2026.01.29 | ₩32,986 | ₩33,025 | ₩32,865 | ₩32,990 | +0.01% | 2만 |
|---|
| 2026.01.28 | ₩32,958 | ₩33,030 | ₩32,958 | ₩33,006 | +0.15% | 6천 |
|---|
| 2026.01.27 | ₩32,985 | ₩33,025 | ₩32,945 | ₩32,996 | +0.03% | 5.9만 |
|---|
| 2026.01.26 | ₩32,992 | ₩33,012 | ₩32,958 | ₩32,969 | -0.07% | 2.6만 |
|---|
| 2026.01.23 | ₩32,985 | ₩32,996 | ₩32,838 | ₩32,953 | -0.10% | 3.5만 |
|---|
| 2026.01.22 | ₩32,931 | ₩32,945 | ₩32,785 | ₩32,918 | -0.04% | 7.5천 |
|---|
| 2026.01.21 | ₩32,891 | ₩33,025 | ₩32,865 | ₩32,992 | +0.30% | 3.7만 |
|---|
| 2026.01.20 | ₩32,918 | ₩32,918 | ₩32,822 | ₩32,873 | -0.14% | 1.4만 |
|---|
| 2026.01.16 | ₩33,132 | ₩33,158 | ₩32,972 | ₩33,098 | -0.10% | 1.5만 |
|---|
| 2026.01.15 | ₩33,172 | ₩33,172 | ₩33,078 | ₩33,096 | -0.23% | 1.7만 |
|---|
| 2026.01.14 | ₩33,132 | ₩33,145 | ₩33,078 | ₩33,136 | +0.01% | 9.2천 |
|---|
| 2026.01.13 | ₩33,118 | ₩33,118 | ₩33,065 | ₩33,070 | -0.15% | 2.5만 |
|---|
| 2026.01.12 | ₩33,092 | ₩33,145 | ₩33,052 | ₩33,092 | 0.00% | 2.6만 |
|---|
| 2026.01.09 | ₩33,158 | ₩33,158 | ₩33,052 | ₩33,097 | -0.19% | 2.7만 |
|---|
| 2026.01.08 | ₩33,065 | ₩33,078 | ₩33,052 | ₩33,058 | -0.02% | 3.5만 |
|---|
| 2026.01.07 | ₩33,052 | ₩33,105 | ₩33,002 | ₩33,081 | +0.09% | 3.1만 |
|---|
| 2026.01.06 | ₩32,958 | ₩32,998 | ₩32,918 | ₩32,978 | +0.06% | 1.6만 |
|---|
| 2026.01.05 | ₩32,931 | ₩32,945 | ₩32,885 | ₩32,911 | -0.06% | 2.8만 |
|---|
| 2026.01.02 | ₩32,841 | ₩32,891 | ₩32,825 | ₩32,878 | +0.11% | 5.2만 |
|---|
| 2025.12.31 | ₩32,811 | ₩32,865 | ₩32,805 | ₩32,813 | +0.00% | 1.4만 |
|---|
| 2025.12.30 | ₩32,818 | ₩32,885 | ₩32,798 | ₩32,838 | +0.06% | 3.2만 |
|---|
| 2025.12.29 | ₩32,851 | ₩32,865 | ₩32,811 | ₩32,838 | -0.04% | 2.6만 |
|---|
| 2025.12.26 | ₩32,851 | ₩32,851 | ₩32,785 | ₩32,791 | -0.18% | 8.3천 |
|---|
| 2025.12.24 | ₩32,811 | ₩32,838 | ₩32,798 | ₩32,819 | +0.02% | 5.6천 |
|---|
| 2025.12.23 | ₩32,705 | ₩32,811 | ₩32,705 | ₩32,778 | +0.22% | 1.4만 |
|---|
| 2025.12.22 | ₩32,783 | ₩32,825 | ₩32,758 | ₩32,799 | +0.05% | 5.6만 |
|---|
| 2025.12.19 | ₩32,945 | ₩32,958 | ₩32,858 | ₩32,885 | -0.18% | 1.2만 |
|---|
| 2025.12.18 | ₩32,905 | ₩32,972 | ₩32,838 | ₩32,871 | -0.10% | 2.9만 |
|---|
| 2025.12.17 | ₩32,851 | ₩32,851 | ₩32,785 | ₩32,825 | -0.08% | 2.1만 |
|---|
| 2025.12.16 | ₩32,838 | ₩32,838 | ₩32,745 | ₩32,805 | -0.10% | 1.3만 |
|---|
| 2025.12.15 | ₩32,865 | ₩33,025 | ₩32,758 | ₩32,767 | -0.30% | 8.9만 |
|---|
| 2025.12.12 | ₩32,785 | ₩32,791 | ₩32,758 | ₩32,771 | -0.04% | 5.6천 |
|---|
| 2025.12.11 | ₩32,891 | ₩32,891 | ₩32,805 | ₩32,805 | -0.26% | 2.1만 |
|---|
| 2025.12.10 | ₩32,838 | ₩32,838 | ₩32,665 | ₩32,778 | -0.18% | 2만 |
|---|
| 2025.12.09 | ₩32,851 | ₩32,851 | ₩32,638 | ₩32,751 | -0.30% | 6.2만 |
|---|
| 2025.12.08 | ₩32,795 | ₩32,795 | ₩32,745 | ₩32,765 | -0.09% | 5.4만 |
|---|
| 2025.12.05 | ₩32,758 | ₩32,798 | ₩32,745 | ₩32,765 | +0.02% | 3.4만 |
|---|
| 2025.12.04 | ₩32,745 | ₩32,771 | ₩32,731 | ₩32,751 | +0.02% | 9.9천 |
|---|
| 2025.12.03 | ₩32,838 | ₩32,838 | ₩32,778 | ₩32,785 | -0.16% | 8.8천 |
|---|
| 2025.12.02 | ₩32,811 | ₩32,838 | ₩32,745 | ₩32,805 | -0.02% | 14.2만 |
|---|
| 2025.12.01 | ₩32,838 | ₩32,865 | ₩32,785 | ₩32,831 | -0.02% | 7.6천 |
|---|
| 2025.11.28 | ₩32,958 | ₩32,958 | ₩32,918 | ₩32,931 | -0.08% | 6.4천 |
|---|
| 2025.11.26 | ₩32,771 | ₩32,945 | ₩32,771 | ₩32,925 | +0.47% | 7천 |
|---|
| 2025.11.25 | ₩32,918 | ₩32,918 | ₩32,838 | ₩32,871 | -0.14% | 7.3천 |
|---|
| 2025.11.24 | ₩32,851 | ₩32,889 | ₩32,845 | ₩32,885 | +0.10% | 1.2만 |
|---|
| 2025.11.21 | ₩32,952 | ₩32,974 | ₩32,931 | ₩32,958 | +0.02% | 5.1천 |
|---|
| 2025.11.20 | ₩32,945 | ₩32,992 | ₩32,798 | ₩32,931 | -0.04% | 6.3만 |
|---|
| 2025.11.19 | ₩32,972 | ₩32,972 | ₩32,925 | ₩32,925 | -0.14% | 1.2만 |
|---|
| 2025.11.18 | ₩32,958 | ₩32,998 | ₩32,905 | ₩32,978 | +0.06% | 6.2천 |
|---|
| 2025.11.17 | ₩32,939 | ₩33,025 | ₩32,878 | ₩32,905 | -0.11% | 1.6만 |
|---|
| 2025.11.14 | ₩32,945 | ₩32,945 | ₩32,858 | ₩32,858 | -0.26% | 8.5천 |
|---|
| 2025.11.13 | ₩32,921 | ₩32,972 | ₩32,918 | ₩32,938 | +0.05% | 1.5만 |
|---|
| 2025.11.12 | ₩33,018 | ₩33,025 | ₩32,985 | ₩32,985 | -0.10% | 4.1천 |
|---|
| 2025.11.11 | ₩33,025 | ₩33,078 | ₩33,012 | ₩33,078 | +0.16% | 4.3천 |
|---|
| 2025.11.10 | ₩32,945 | ₩32,985 | ₩32,938 | ₩32,958 | +0.04% | 8.1천 |
|---|
| 2025.11.07 | ₩32,985 | ₩32,998 | ₩32,905 | ₩32,952 | -0.10% | 1.5만 |
|---|
| 2025.11.06 | ₩32,851 | ₩32,972 | ₩32,851 | ₩32,938 | +0.26% | 2.9만 |
|---|
| 2025.11.05 | ₩32,865 | ₩32,918 | ₩32,863 | ₩32,871 | +0.02% | 7.1천 |
|---|
| 2025.11.04 | ₩32,811 | ₩32,945 | ₩32,811 | ₩32,925 | +0.35% | 3천 |
|---|
| 2025.11.03 | ₩32,891 | ₩32,905 | ₩32,878 | ₩32,885 | -0.02% | 1.1만 |
|---|
| 2025.10.31 | ₩32,891 | ₩32,945 | ₩32,891 | ₩32,929 | +0.11% | 3.2천 |
|---|
| 2025.10.30 | ₩32,766 | ₩32,938 | ₩32,766 | ₩32,898 | +0.40% | 3.4만 |
|---|
| 2025.10.29 | ₩32,931 | ₩32,972 | ₩32,875 | ₩32,875 | -0.17% | 4.8천 |
|---|
| 2025.10.28 | ₩32,998 | ₩33,012 | ₩32,945 | ₩32,958 | -0.12% | 6.9천 |
|---|
| 2025.10.27 | ₩32,931 | ₩32,985 | ₩32,931 | ₩32,952 | +0.06% | 6.1천 |
|---|
| 2025.10.24 | ₩32,972 | ₩32,972 | ₩32,918 | ₩32,945 | -0.08% | 1.3만 |
|---|
| 2025.10.23 | ₩32,891 | ₩32,918 | ₩32,878 | ₩32,911 | +0.06% | 9천 |
|---|
| 2025.10.22 | ₩32,945 | ₩32,972 | ₩32,785 | ₩32,925 | -0.06% | 9.7천 |
|---|
| 2025.10.21 | ₩32,905 | ₩32,965 | ₩32,865 | ₩32,891 | -0.04% | 4.4만 |
|---|
| 2025.10.20 | ₩32,905 | ₩32,905 | ₩32,865 | ₩32,871 | -0.10% | 1.3만 |
|---|
| 2025.10.17 | ₩32,891 | ₩32,945 | ₩32,891 | ₩32,925 | +0.10% | 6.1천 |
|---|
| 2025.10.16 | ₩32,838 | ₩32,972 | ₩32,838 | ₩32,911 | +0.22% | 4.6천 |
|---|
| 2025.10.15 | ₩32,805 | ₩32,851 | ₩32,793 | ₩32,825 | +0.06% | 1.4만 |
|---|
| 2025.10.14 | ₩32,769 | ₩32,791 | ₩32,746 | ₩32,778 | +0.03% | 1.2만 |
|---|
| 2025.10.13 | ₩32,711 | ₩32,767 | ₩32,694 | ₩32,767 | +0.17% | 4.1천 |
|---|
| 2025.10.10 | ₩32,665 | ₩32,745 | ₩32,651 | ₩32,711 | +0.14% | 1.3만 |
|---|