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 | ₩30,528 | ₩30,541 | ₩30,394 | ₩30,485 | -0.14% | 7.6만 |
| 2026.10.08 | ₩30,281 | ₩30,437 | ₩30,281 | ₩30,425 | +0.48% | 3.3만 |
| 2026.10.07 | ₩30,275 | ₩30,555 | ₩30,275 | ₩30,374 | +0.33% | 21.1만 |
| 2026.10.06 | ₩30,621 | ₩30,795 | ₩30,528 | ₩30,600 | -0.07% | 12.6만 |
| 2026.10.05 | ₩30,595 | ₩30,675 | ₩30,408 | ₩30,607 | +0.04% | 6.7만 |
| 2026.10.02 | ₩30,875 | ₩30,969 | ₩30,501 | ₩30,575 | -0.97% | 9.2만 |
| 2026.10.01 | ₩30,635 | ₩30,675 | ₩30,408 | ₩30,533 | -0.33% | 5.1만 |
| 2026.09.30 | ₩30,528 | ₩30,555 | ₩30,341 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩30,355 |
| -0.56% |
| 1.9만 |
| 2026.09.29 | ₩30,221 | ₩30,261 | ₩29,927 | ₩30,114 | -0.35% | 23.9만 |
|---|
| 2026.09.28 | ₩30,368 | ₩30,368 | ₩30,194 | ₩30,297 | -0.23% | 4.9만 |
|---|
| 2026.09.25 | ₩30,715 | ₩30,715 | ₩30,421 | ₩30,545 | -0.55% | 5.2만 |
|---|
| 2026.09.24 | ₩30,815 | ₩30,835 | ₩30,621 | ₩30,623 | -0.62% | 4.3만 |
|---|
| 2026.09.23 | ₩30,982 | ₩30,982 | ₩30,715 | ₩30,858 | -0.40% | 2.6만 |
|---|
| 2026.09.22 | ₩31,076 | ₩31,129 | ₩30,915 | ₩31,045 | -0.10% | 4.2만 |
|---|
| 2026.09.21 | ₩31,169 | ₩31,169 | ₩31,022 | ₩31,082 | -0.28% | 3.2만 |
|---|
| 2026.09.18 | ₩31,102 | ₩31,223 | ₩31,089 | ₩31,208 | +0.34% | 5.9만 |
|---|
| 2026.09.17 | ₩31,263 | ₩31,329 | ₩31,129 | ₩31,233 | -0.09% | 8.9만 |
|---|
| 2026.09.16 | ₩31,341 | ₩31,341 | ₩31,062 | ₩31,156 | -0.59% | 2.4만 |
|---|
| 2026.09.15 | ₩31,289 | ₩31,289 | ₩31,116 | ₩31,149 | -0.45% | 3.3만 |
|---|
| 2026.09.14 | ₩31,263 | ₩31,289 | ₩31,209 | ₩31,236 | -0.09% | 1.6만 |
|---|
| 2026.09.11 | ₩31,249 | ₩31,343 | ₩31,236 | ₩31,263 | +0.04% | 2.6만 |
|---|
| 2026.09.10 | ₩31,343 | ₩31,343 | ₩31,102 | ₩31,164 | -0.57% | 5만 |
|---|
| 2026.09.09 | ₩31,650 | ₩31,650 | ₩31,383 | ₩31,430 | -0.70% | 3.4만 |
|---|
| 2026.09.08 | ₩31,623 | ₩31,639 | ₩31,476 | ₩31,507 | -0.37% | 3.7만 |
|---|
| 2026.09.04 | ₩31,583 | ₩31,704 | ₩31,530 | ₩31,557 | -0.08% | 1.9만 |
|---|
| 2026.09.03 | ₩31,730 | ₩31,764 | ₩31,550 | ₩31,565 | -0.52% | 2.7만 |
|---|
| 2026.09.02 | ₩31,784 | ₩31,864 | ₩31,643 | ₩31,690 | -0.29% | 2.7만 |
|---|
| 2026.09.01 | ₩31,717 | ₩31,810 | ₩31,643 | ₩31,717 | 0.00% | 2만 |
|---|
| 2026.08.31 | ₩31,891 | ₩31,891 | ₩31,797 | ₩31,854 | -0.11% | 2.9만 |
|---|
| 2026.08.28 | ₩32,024 | ₩32,024 | ₩31,873 | ₩31,917 | -0.33% | 1.1만 |
|---|
| 2026.08.27 | ₩32,064 | ₩32,064 | ₩31,971 | ₩31,976 | -0.27% | 2.5만 |
|---|
| 2026.08.26 | ₩32,131 | ₩32,131 | ₩31,944 | ₩32,008 | -0.38% | 2.1만 |
|---|
| 2026.08.25 | ₩32,012 | ₩32,131 | ₩31,944 | ₩32,064 | +0.16% | 8.7만 |
|---|
| 2026.08.24 | ₩32,171 | ₩32,171 | ₩32,011 | ₩32,024 | -0.46% | 7.2천 |
|---|
| 2026.08.21 | ₩32,158 | ₩32,171 | ₩32,111 | ₩32,138 | -0.06% | 3.8만 |
|---|
| 2026.08.20 | ₩32,078 | ₩32,158 | ₩32,078 | ₩32,138 | +0.19% | 1만 |
|---|
| 2026.08.19 | ₩32,225 | ₩32,251 | ₩32,184 | ₩32,214 | -0.03% | 2.1만 |
|---|
| 2026.08.18 | ₩32,118 | ₩32,144 | ₩31,957 | ₩32,078 | -0.12% | 2만 |
|---|
| 2026.08.17 | ₩32,251 | ₩32,278 | ₩32,203 | ₩32,205 | -0.14% | 4.3천 |
|---|
| 2026.08.14 | ₩32,452 | ₩32,452 | ₩32,184 | ₩32,294 | -0.49% | 2.7만 |
|---|
| 2026.08.13 | ₩32,358 | ₩32,412 | ₩32,318 | ₩32,359 | +0.00% | 8.9천 |
|---|
| 2026.08.12 | ₩32,311 | ₩32,358 | ₩32,251 | ₩32,282 | -0.09% | 2.2만 |
|---|
| 2026.08.11 | ₩32,171 | ₩32,250 | ₩32,171 | ₩32,218 | +0.15% | 1.8만 |
|---|
| 2026.08.10 | ₩32,238 | ₩32,425 | ₩32,211 | ₩32,251 | +0.04% | 2.7만 |
|---|
| 2026.08.07 | ₩32,345 | ₩32,358 | ₩32,257 | ₩32,311 | -0.10% | 5만 |
|---|
| 2026.08.06 | ₩32,211 | ₩32,225 | ₩32,131 | ₩32,164 | -0.15% | 7천 |
|---|
| 2026.08.05 | ₩32,167 | ₩32,238 | ₩32,131 | ₩32,198 | +0.10% | 1.3만 |
|---|
| 2026.08.04 | ₩32,151 | ₩32,211 | ₩31,997 | ₩32,168 | +0.05% | 2.7만 |
|---|
| 2026.08.03 | ₩32,078 | ₩32,131 | ₩32,071 | ₩32,084 | +0.02% | 2.7만 |
|---|
| 2026.07.31 | ₩32,064 | ₩32,078 | ₩32,024 | ₩32,078 | +0.04% | 2.4만 |
|---|
| 2026.07.30 | ₩32,064 | ₩32,118 | ₩31,957 | ₩32,062 | -0.01% | 3.9만 |
|---|
| 2026.07.29 | ₩32,058 | ₩32,091 | ₩32,042 | ₩32,042 | -0.05% | 9.1천 |
|---|
| 2026.07.28 | ₩32,158 | ₩32,171 | ₩32,011 | ₩32,064 | -0.29% | 7.5만 |
|---|
| 2026.07.27 | ₩32,265 | ₩32,265 | ₩32,158 | ₩32,205 | -0.19% | 3.6만 |
|---|
| 2026.07.24 | ₩32,118 | ₩32,191 | ₩32,111 | ₩32,111 | -0.02% | 2.4만 |
|---|
| 2026.07.23 | ₩32,265 | ₩32,265 | ₩31,971 | ₩32,044 | -0.68% | 1.6만 |
|---|
| 2026.07.22 | ₩32,351 | ₩32,372 | ₩32,307 | ₩32,307 | -0.14% | 2.3만 |
|---|
| 2026.07.21 | ₩32,438 | ₩32,465 | ₩32,398 | ₩32,432 | -0.02% | 2.1만 |
|---|
| 2026.07.20 | ₩32,599 | ₩32,599 | ₩32,372 | ₩32,472 | -0.39% | 9.1천 |
|---|
| 2026.07.17 | ₩32,612 | ₩32,665 | ₩32,585 | ₩32,619 | +0.02% | 3.3만 |
|---|
| 2026.07.16 | ₩32,679 | ₩32,799 | ₩32,652 | ₩32,680 | +0.00% | 2.2만 |
|---|
| 2026.07.15 | ₩32,839 | ₩32,839 | ₩32,735 | ₩32,752 | -0.26% | 1.9만 |
|---|
| 2026.07.14 | ₩32,852 | ₩32,852 | ₩32,786 | ₩32,806 | -0.14% | 6.5천 |
|---|
| 2026.07.13 | ₩32,852 | ₩32,852 | ₩32,772 | ₩32,792 | -0.18% | 3.3만 |
|---|
| 2026.07.10 | ₩32,919 | ₩32,919 | ₩32,799 | ₩32,827 | -0.28% | 1.4만 |
|---|
| 2026.07.09 | ₩32,786 | ₩32,839 | ₩32,786 | ₩32,806 | +0.06% | 1.1만 |
|---|
| 2026.07.08 | ₩32,806 | ₩32,839 | ₩32,692 | ₩32,787 | -0.06% | 3.1만 |
|---|
| 2026.07.07 | ₩32,959 | ₩32,999 | ₩32,893 | ₩32,926 | -0.10% | 1.5만 |
|---|
| 2026.07.06 | ₩32,986 | ₩33,013 | ₩32,973 | ₩32,994 | +0.02% | 2.7만 |
|---|
| 2026.07.02 | ₩32,999 | ₩32,999 | ₩32,919 | ₩32,979 | -0.06% | 1.9만 |
|---|
| 2026.07.01 | ₩32,879 | ₩32,959 | ₩32,839 | ₩32,959 | +0.24% | 1.3만 |
|---|
| 2026.06.30 | ₩32,946 | ₩33,026 | ₩32,919 | ₩32,934 | -0.04% | 1.2만 |
|---|
| 2026.06.29 | ₩32,879 | ₩32,986 | ₩32,879 | ₩32,959 | +0.24% | 7천 |
|---|
| 2026.06.26 | ₩32,933 | ₩32,959 | ₩32,866 | ₩32,894 | -0.12% | 2.3만 |
|---|
| 2026.06.25 | ₩32,933 | ₩32,933 | ₩32,759 | ₩32,875 | -0.17% | 2만 |
|---|
| 2026.06.24 | ₩32,827 | ₩32,906 | ₩32,826 | ₩32,866 | +0.12% | 4.8천 |
|---|
| 2026.06.23 | ₩32,799 | ₩32,840 | ₩32,732 | ₩32,766 | -0.10% | 2.3만 |
|---|
| 2026.06.22 | ₩32,906 | ₩32,906 | ₩32,786 | ₩32,819 | -0.26% | 5.4천 |
|---|
| 2026.06.18 | ₩33,013 | ₩33,026 | ₩32,906 | ₩32,959 | -0.16% | 1.7만 |
|---|
| 2026.06.17 | ₩32,893 | ₩32,946 | ₩32,772 | ₩32,792 | -0.30% | 2.7만 |
|---|
| 2026.06.16 | ₩32,866 | ₩32,926 | ₩32,795 | ₩32,859 | -0.02% | 1.6만 |
|---|
| 2026.06.15 | ₩32,839 | ₩32,893 | ₩32,812 | ₩32,819 | -0.06% | 1.4만 |
|---|
| 2026.06.12 | ₩32,879 | ₩32,879 | ₩32,762 | ₩32,770 | -0.33% | 6.3천 |
|---|
| 2026.06.11 | ₩32,719 | ₩32,946 | ₩32,719 | ₩32,866 | +0.45% | 2.4만 |
|---|
| 2026.06.10 | ₩32,806 | ₩32,836 | ₩32,698 | ₩32,732 | -0.22% | 1.6만 |
|---|
| 2026.06.09 | ₩32,901 | ₩32,901 | ₩32,772 | ₩32,824 | -0.23% | 9.8천 |
|---|
| 2026.06.08 | ₩32,879 | ₩32,879 | ₩32,750 | ₩32,806 | -0.22% | 1.1만 |
|---|
| 2026.06.05 | ₩32,799 | ₩32,846 | ₩32,799 | ₩32,816 | +0.05% | 2.1만 |
|---|
| 2026.06.04 | ₩32,852 | ₩32,893 | ₩32,846 | ₩32,846 | -0.02% | 7천 |
|---|
| 2026.06.03 | ₩32,799 | ₩32,959 | ₩32,732 | ₩32,820 | +0.07% | 1.1만 |
|---|
| 2026.06.02 | ₩32,839 | ₩32,852 | ₩32,759 | ₩32,811 | -0.09% | 8.5천 |
|---|
| 2026.06.01 | ₩32,732 | ₩32,766 | ₩32,559 | ₩32,739 | +0.02% | 3.6만 |
|---|
| 2026.05.29 | ₩32,665 | ₩32,759 | ₩32,639 | ₩32,699 | +0.10% | 9천 |
|---|
| 2026.05.28 | ₩32,572 | ₩32,665 | ₩32,544 | ₩32,647 | +0.23% | 1.8만 |
|---|
| 2026.05.27 | ₩32,551 | ₩32,597 | ₩32,438 | ₩32,552 | +0.00% | 5만 |
|---|
| 2026.05.26 | ₩32,413 | ₩32,518 | ₩32,413 | ₩32,518 | +0.33% | 9.3천 |
|---|
| 2026.05.22 | ₩32,372 | ₩32,372 | ₩32,291 | ₩32,297 | -0.23% | 1.1만 |
|---|
| 2026.05.21 | ₩32,251 | ₩32,314 | ₩32,211 | ₩32,285 | +0.10% | 3.7만 |
|---|
| 2026.05.20 | ₩32,291 | ₩32,385 | ₩32,091 | ₩32,311 | +0.06% | 3.4만 |
|---|
| 2026.05.19 | ₩32,144 | ₩32,372 | ₩32,144 | ₩32,249 | +0.32% | 2.8만 |
|---|
| 2026.05.18 | ₩32,265 | ₩32,425 | ₩32,251 | ₩32,366 | +0.31% | 2.9만 |
|---|
| 2026.05.15 | ₩32,465 | ₩32,478 | ₩32,378 | ₩32,450 | -0.05% | 2.4만 |
|---|
| 2026.05.14 | ₩32,826 | ₩32,826 | ₩32,685 | ₩32,699 | -0.39% | 1.4만 |
|---|
| 2026.05.13 | ₩32,726 | ₩32,746 | ₩32,692 | ₩32,726 | 0.00% | 1.9만 |
|---|
| 2026.05.12 | ₩32,732 | ₩32,786 | ₩32,732 | ₩32,759 | +0.08% | 9.7천 |
|---|
| 2026.05.11 | ₩32,879 | ₩32,879 | ₩32,799 | ₩32,819 | -0.18% | 5.4천 |
|---|
| 2026.05.08 | ₩32,879 | ₩32,879 | ₩32,732 | ₩32,859 | -0.06% | 2.5만 |
|---|
| 2026.05.07 | ₩32,893 | ₩32,906 | ₩32,806 | ₩32,823 | -0.21% | 3.1만 |
|---|
| 2026.05.06 | ₩32,812 | ₩32,866 | ₩32,792 | ₩32,832 | +0.06% | 1.6만 |
|---|
| 2026.05.05 | ₩32,812 | ₩32,812 | ₩32,545 | ₩32,746 | -0.20% | 4.4만 |
|---|
| 2026.05.04 | ₩32,799 | ₩32,799 | ₩32,665 | ₩32,750 | -0.15% | 4.8만 |
|---|
| 2026.05.01 | ₩32,826 | ₩32,826 | ₩32,679 | ₩32,798 | -0.09% | 1.3만 |
|---|
| 2026.04.30 | ₩32,852 | ₩32,852 | ₩32,732 | ₩32,772 | -0.24% | 1.2만 |
|---|
| 2026.04.29 | ₩32,759 | ₩32,812 | ₩32,692 | ₩32,736 | -0.07% | 1.2만 |
|---|
| 2026.04.28 | ₩32,839 | ₩32,866 | ₩32,812 | ₩32,843 | +0.01% | 6.2천 |
|---|
| 2026.04.27 | ₩32,899 | ₩33,066 | ₩32,893 | ₩32,906 | +0.02% | 1.2만 |
|---|
| 2026.04.24 | ₩32,919 | ₩32,923 | ₩32,852 | ₩32,874 | -0.14% | 2.1만 |
|---|
| 2026.04.23 | ₩32,919 | ₩32,919 | ₩32,812 | ₩32,843 | -0.23% | 7천 |
|---|
| 2026.04.22 | ₩32,919 | ₩32,919 | ₩32,799 | ₩32,844 | -0.23% | 8천 |
|---|
| 2026.04.21 | ₩32,866 | ₩32,866 | ₩32,812 | ₩32,828 | -0.11% | 85.2만 |
|---|
| 2026.04.20 | ₩32,852 | ₩32,879 | ₩32,826 | ₩32,859 | +0.02% | 4.9만 |
|---|
| 2026.04.17 | ₩32,879 | ₩32,986 | ₩32,879 | ₩32,973 | +0.28% | 1.8만 |
|---|
| 2026.04.16 | ₩32,826 | ₩32,852 | ₩32,799 | ₩32,812 | -0.04% | 1만 |
|---|
| 2026.04.15 | ₩32,839 | ₩32,899 | ₩32,799 | ₩32,812 | -0.08% | 1.5만 |
|---|
| 2026.04.14 | ₩32,852 | ₩32,866 | ₩32,826 | ₩32,856 | +0.01% | 1.9만 |
|---|
| 2026.04.13 | ₩32,799 | ₩32,842 | ₩32,779 | ₩32,827 | +0.09% | 8.6천 |
|---|
| 2026.04.10 | ₩32,799 | ₩32,933 | ₩32,746 | ₩32,746 | -0.16% | 1.7만 |
|---|
| 2026.04.09 | ₩32,732 | ₩32,852 | ₩32,719 | ₩32,826 | +0.29% | 2.4만 |
|---|
| 2026.04.08 | ₩32,819 | ₩32,839 | ₩32,685 | ₩32,712 | -0.33% | 2.4만 |
|---|
| 2026.04.07 | ₩32,572 | ₩32,639 | ₩32,532 | ₩32,612 | +0.12% | 2.5만 |
|---|
| 2026.04.06 | ₩32,572 | ₩32,612 | ₩32,452 | ₩32,568 | -0.01% | 2.1만 |
|---|
| 2026.04.02 | ₩32,505 | ₩32,583 | ₩32,505 | ₩32,583 | +0.24% | 3.4천 |
|---|
| 2026.04.01 | ₩32,518 | ₩32,532 | ₩32,478 | ₩32,493 | -0.08% | 1.5만 |
|---|
| 2026.03.31 | ₩32,372 | ₩32,476 | ₩32,278 | ₩32,409 | +0.12% | 3.8만 |
|---|
| 2026.03.30 | ₩32,318 | ₩32,318 | ₩32,269 | ₩32,289 | -0.09% | 7.7천 |
|---|
| 2026.03.27 | ₩32,171 | ₩32,211 | ₩32,064 | ₩32,198 | +0.08% | 1.1만 |
|---|
| 2026.03.26 | ₩32,291 | ₩32,291 | ₩32,182 | ₩32,182 | -0.34% | 1.2만 |
|---|
| 2026.03.25 | ₩32,305 | ₩32,305 | ₩32,238 | ₩32,295 | -0.03% | 5.3천 |
|---|
| 2026.03.24 | ₩32,305 | ₩32,345 | ₩32,205 | ₩32,211 | -0.29% | 1.3만 |
|---|
| 2026.03.23 | ₩32,425 | ₩32,478 | ₩32,398 | ₩32,452 | +0.08% | 2.2만 |
|---|
| 2026.03.20 | ₩32,559 | ₩32,559 | ₩32,398 | ₩32,445 | -0.35% | 4.1천 |
|---|
| 2026.03.19 | ₩32,639 | ₩32,866 | ₩32,639 | ₩32,679 | +0.12% | 1.4만 |
|---|
| 2026.03.18 | ₩32,772 | ₩32,799 | ₩32,706 | ₩32,712 | -0.18% | 2.4만 |
|---|
| 2026.03.17 | ₩32,839 | ₩32,839 | ₩32,772 | ₩32,772 | -0.20% | 3.2천 |
|---|
| 2026.03.16 | ₩32,906 | ₩32,906 | ₩32,739 | ₩32,766 | -0.43% | 1.6만 |
|---|
| 2026.03.13 | ₩32,732 | ₩32,759 | ₩32,652 | ₩32,746 | +0.04% | 2.8만 |
|---|
| 2026.03.12 | ₩32,852 | ₩32,852 | ₩32,652 | ₩32,659 | -0.59% | 2.8만 |
|---|
| 2026.03.11 | ₩32,906 | ₩32,906 | ₩32,788 | ₩32,788 | -0.36% | 2.4만 |
|---|
| 2026.03.10 | ₩32,999 | ₩33,080 | ₩32,946 | ₩32,946 | -0.16% | 2.1만 |
|---|
| 2026.03.09 | ₩32,999 | ₩33,040 | ₩32,933 | ₩33,033 | +0.10% | 4.4천 |
|---|
| 2026.03.06 | ₩32,913 | ₩33,060 | ₩32,913 | ₩33,019 | +0.32% | 4천 |
|---|
| 2026.03.05 | ₩32,973 | ₩33,053 | ₩32,966 | ₩33,019 | +0.14% | 4.6천 |
|---|
| 2026.03.04 | ₩33,026 | ₩33,133 | ₩33,026 | ₩33,066 | +0.12% | 1.1만 |
|---|
| 2026.03.03 | ₩33,093 | ₩33,106 | ₩33,026 | ₩33,060 | -0.10% | 2.1만 |
|---|
| 2026.03.02 | ₩33,273 | ₩33,320 | ₩33,240 | ₩33,275 | +0.00% | 1.6만 |
|---|
| 2026.02.27 | ₩33,400 | ₩33,434 | ₩33,374 | ₩33,387 | -0.04% | 6.8천 |
|---|
| 2026.02.26 | ₩33,347 | ₩33,400 | ₩33,347 | ₩33,374 | +0.08% | 1.5만 |
|---|
| 2026.02.25 | ₩33,307 | ₩33,400 | ₩33,268 | ₩33,327 | +0.06% | 2.7만 |
|---|
| 2026.02.24 | ₩33,267 | ₩33,312 | ₩33,249 | ₩33,300 | +0.10% | 3.4천 |
|---|
| 2026.02.23 | ₩33,333 | ₩33,347 | ₩33,213 | ₩33,240 | -0.28% | 1.3만 |
|---|
| 2026.02.20 | ₩33,333 | ₩33,414 | ₩33,327 | ₩33,353 | +0.06% | 2.5만 |
|---|
| 2026.02.19 | ₩33,347 | ₩33,374 | ₩33,347 | ₩33,374 | +0.08% | 3.7천 |
|---|
| 2026.02.18 | ₩33,353 | ₩33,374 | ₩33,320 | ₩33,340 | -0.04% | 1.7만 |
|---|
| 2026.02.17 | ₩33,374 | ₩33,374 | ₩33,320 | ₩33,360 | -0.04% | 2만 |
|---|
| 2026.02.13 | ₩33,347 | ₩33,360 | ₩33,280 | ₩33,293 | -0.16% | 1.9만 |
|---|
| 2026.02.12 | ₩33,267 | ₩33,287 | ₩33,227 | ₩33,267 | 0.00% | 1.1만 |
|---|
| 2026.02.11 | ₩33,213 | ₩33,253 | ₩33,186 | ₩33,211 | -0.01% | 1.7만 |
|---|
| 2026.02.10 | ₩33,273 | ₩33,307 | ₩33,247 | ₩33,280 | +0.02% | 2.8만 |
|---|
| 2026.02.09 | ₩33,166 | ₩33,197 | ₩33,120 | ₩33,153 | -0.04% | 7.4만 |
|---|
| 2026.02.06 | ₩33,213 | ₩33,213 | ₩33,133 | ₩33,134 | -0.24% | 3.7만 |
|---|
| 2026.02.05 | ₩33,153 | ₩33,186 | ₩33,146 | ₩33,186 | +0.10% | 2만 |
|---|
| 2026.02.04 | ₩33,093 | ₩33,133 | ₩33,066 | ₩33,093 | 0.00% | 2.1만 |
|---|
| 2026.02.03 | ₩33,120 | ₩33,120 | ₩33,053 | ₩33,090 | -0.09% | 2.5만 |
|---|
| 2026.02.02 | ₩33,053 | ₩33,120 | ₩33,053 | ₩33,066 | +0.04% | 1.5만 |
|---|
| 2026.01.30 | ₩32,986 | ₩33,093 | ₩32,986 | ₩33,062 | +0.23% | 8.8천 |
|---|
| 2026.01.29 | ₩33,014 | ₩33,053 | ₩32,893 | ₩33,018 | +0.01% | 2만 |
|---|
| 2026.01.28 | ₩32,986 | ₩33,058 | ₩32,986 | ₩33,034 | +0.15% | 6천 |
|---|
| 2026.01.27 | ₩33,013 | ₩33,053 | ₩32,973 | ₩33,023 | +0.03% | 5.9만 |
|---|
| 2026.01.26 | ₩33,019 | ₩33,040 | ₩32,986 | ₩32,997 | -0.07% | 2.6만 |
|---|
| 2026.01.23 | ₩33,013 | ₩33,023 | ₩32,866 | ₩32,981 | -0.10% | 3.5만 |
|---|
| 2026.01.22 | ₩32,959 | ₩32,973 | ₩32,812 | ₩32,946 | -0.04% | 7.5천 |
|---|
| 2026.01.21 | ₩32,919 | ₩33,053 | ₩32,893 | ₩33,019 | +0.30% | 3.7만 |
|---|
| 2026.01.20 | ₩32,946 | ₩32,946 | ₩32,850 | ₩32,901 | -0.14% | 1.4만 |
|---|
| 2026.01.16 | ₩33,160 | ₩33,186 | ₩32,999 | ₩33,126 | -0.10% | 1.5만 |
|---|
| 2026.01.15 | ₩33,200 | ₩33,200 | ₩33,106 | ₩33,124 | -0.23% | 1.7만 |
|---|
| 2026.01.14 | ₩33,160 | ₩33,173 | ₩33,106 | ₩33,164 | +0.01% | 9.2천 |
|---|
| 2026.01.13 | ₩33,146 | ₩33,146 | ₩33,093 | ₩33,098 | -0.15% | 2.5만 |
|---|
| 2026.01.12 | ₩33,120 | ₩33,173 | ₩33,080 | ₩33,120 | 0.00% | 2.6만 |
|---|
| 2026.01.09 | ₩33,186 | ₩33,186 | ₩33,080 | ₩33,125 | -0.19% | 2.7만 |
|---|
| 2026.01.08 | ₩33,093 | ₩33,106 | ₩33,080 | ₩33,086 | -0.02% | 3.5만 |
|---|
| 2026.01.07 | ₩33,080 | ₩33,133 | ₩33,030 | ₩33,109 | +0.09% | 3.1만 |
|---|
| 2026.01.06 | ₩32,986 | ₩33,026 | ₩32,946 | ₩33,006 | +0.06% | 1.6만 |
|---|
| 2026.01.05 | ₩32,959 | ₩32,973 | ₩32,913 | ₩32,939 | -0.06% | 2.8만 |
|---|
| 2026.01.02 | ₩32,869 | ₩32,919 | ₩32,852 | ₩32,906 | +0.11% | 5.2만 |
|---|
| 2025.12.31 | ₩32,839 | ₩32,893 | ₩32,832 | ₩32,840 | +0.00% | 1.4만 |
|---|
| 2025.12.30 | ₩32,846 | ₩32,913 | ₩32,826 | ₩32,866 | +0.06% | 3.2만 |
|---|
| 2025.12.29 | ₩32,879 | ₩32,893 | ₩32,839 | ₩32,866 | -0.04% | 2.6만 |
|---|
| 2025.12.26 | ₩32,879 | ₩32,879 | ₩32,812 | ₩32,819 | -0.18% | 8.3천 |
|---|
| 2025.12.24 | ₩32,839 | ₩32,866 | ₩32,826 | ₩32,847 | +0.02% | 5.6천 |
|---|
| 2025.12.23 | ₩32,732 | ₩32,839 | ₩32,732 | ₩32,806 | +0.22% | 1.4만 |
|---|
| 2025.12.22 | ₩32,811 | ₩32,852 | ₩32,786 | ₩32,827 | +0.05% | 5.6만 |
|---|
| 2025.12.19 | ₩32,973 | ₩32,986 | ₩32,886 | ₩32,913 | -0.18% | 1.2만 |
|---|
| 2025.12.18 | ₩32,933 | ₩32,999 | ₩32,866 | ₩32,899 | -0.10% | 2.9만 |
|---|
| 2025.12.17 | ₩32,879 | ₩32,879 | ₩32,812 | ₩32,852 | -0.08% | 2.1만 |
|---|
| 2025.12.16 | ₩32,866 | ₩32,866 | ₩32,772 | ₩32,832 | -0.10% | 1.3만 |
|---|
| 2025.12.15 | ₩32,893 | ₩33,053 | ₩32,786 | ₩32,795 | -0.30% | 8.9만 |
|---|
| 2025.12.12 | ₩32,812 | ₩32,819 | ₩32,786 | ₩32,799 | -0.04% | 5.6천 |
|---|
| 2025.12.11 | ₩32,919 | ₩32,919 | ₩32,832 | ₩32,832 | -0.26% | 2.1만 |
|---|
| 2025.12.10 | ₩32,866 | ₩32,866 | ₩32,692 | ₩32,806 | -0.18% | 2만 |
|---|
| 2025.12.09 | ₩32,879 | ₩32,879 | ₩32,665 | ₩32,779 | -0.30% | 6.2만 |
|---|
| 2025.12.08 | ₩32,823 | ₩32,823 | ₩32,772 | ₩32,792 | -0.09% | 5.4만 |
|---|
| 2025.12.05 | ₩32,786 | ₩32,826 | ₩32,772 | ₩32,792 | +0.02% | 3.4만 |
|---|
| 2025.12.04 | ₩32,772 | ₩32,799 | ₩32,759 | ₩32,779 | +0.02% | 9.9천 |
|---|
| 2025.12.03 | ₩32,866 | ₩32,866 | ₩32,806 | ₩32,812 | -0.16% | 8.8천 |
|---|
| 2025.12.02 | ₩32,839 | ₩32,866 | ₩32,772 | ₩32,832 | -0.02% | 14.2만 |
|---|
| 2025.12.01 | ₩32,866 | ₩32,893 | ₩32,812 | ₩32,859 | -0.02% | 7.6천 |
|---|
| 2025.11.28 | ₩32,986 | ₩32,986 | ₩32,946 | ₩32,959 | -0.08% | 6.4천 |
|---|
| 2025.11.26 | ₩32,799 | ₩32,973 | ₩32,799 | ₩32,953 | +0.47% | 7천 |
|---|
| 2025.11.25 | ₩32,946 | ₩32,946 | ₩32,866 | ₩32,899 | -0.14% | 7.3천 |
|---|
| 2025.11.24 | ₩32,879 | ₩32,917 | ₩32,873 | ₩32,913 | +0.10% | 1.2만 |
|---|
| 2025.11.21 | ₩32,979 | ₩33,002 | ₩32,959 | ₩32,986 | +0.02% | 5.1천 |
|---|
| 2025.11.20 | ₩32,973 | ₩33,019 | ₩32,826 | ₩32,959 | -0.04% | 6.3만 |
|---|
| 2025.11.19 | ₩32,999 | ₩32,999 | ₩32,953 | ₩32,953 | -0.14% | 1.2만 |
|---|
| 2025.11.18 | ₩32,986 | ₩33,026 | ₩32,933 | ₩33,006 | +0.06% | 6.2천 |
|---|
| 2025.11.17 | ₩32,967 | ₩33,053 | ₩32,906 | ₩32,933 | -0.11% | 1.6만 |
|---|
| 2025.11.14 | ₩32,973 | ₩32,973 | ₩32,886 | ₩32,886 | -0.26% | 8.5천 |
|---|
| 2025.11.13 | ₩32,949 | ₩32,999 | ₩32,946 | ₩32,966 | +0.05% | 1.5만 |
|---|
| 2025.11.12 | ₩33,046 | ₩33,053 | ₩33,013 | ₩33,013 | -0.10% | 4.1천 |
|---|
| 2025.11.11 | ₩33,053 | ₩33,106 | ₩33,040 | ₩33,106 | +0.16% | 4.3천 |
|---|
| 2025.11.10 | ₩32,973 | ₩33,013 | ₩32,966 | ₩32,986 | +0.04% | 8.1천 |
|---|
| 2025.11.07 | ₩33,013 | ₩33,026 | ₩32,933 | ₩32,979 | -0.10% | 1.5만 |
|---|
| 2025.11.06 | ₩32,879 | ₩32,999 | ₩32,879 | ₩32,966 | +0.26% | 2.9만 |
|---|
| 2025.11.05 | ₩32,893 | ₩32,946 | ₩32,891 | ₩32,899 | +0.02% | 7.1천 |
|---|
| 2025.11.04 | ₩32,839 | ₩32,973 | ₩32,839 | ₩32,953 | +0.35% | 3천 |
|---|
| 2025.11.03 | ₩32,919 | ₩32,933 | ₩32,906 | ₩32,913 | -0.02% | 1.1만 |
|---|
| 2025.10.31 | ₩32,919 | ₩32,973 | ₩32,919 | ₩32,957 | +0.11% | 3.2천 |
|---|
| 2025.10.30 | ₩32,794 | ₩32,966 | ₩32,794 | ₩32,926 | +0.40% | 3.4만 |
|---|
| 2025.10.29 | ₩32,959 | ₩32,999 | ₩32,903 | ₩32,903 | -0.17% | 4.8천 |
|---|
| 2025.10.28 | ₩33,026 | ₩33,040 | ₩32,973 | ₩32,986 | -0.12% | 6.9천 |
|---|
| 2025.10.27 | ₩32,959 | ₩33,013 | ₩32,959 | ₩32,979 | +0.06% | 6.1천 |
|---|
| 2025.10.24 | ₩32,999 | ₩32,999 | ₩32,946 | ₩32,973 | -0.08% | 1.3만 |
|---|
| 2025.10.23 | ₩32,919 | ₩32,946 | ₩32,906 | ₩32,939 | +0.06% | 9천 |
|---|
| 2025.10.22 | ₩32,973 | ₩32,999 | ₩32,812 | ₩32,953 | -0.06% | 9.7천 |
|---|
| 2025.10.21 | ₩32,933 | ₩32,993 | ₩32,893 | ₩32,919 | -0.04% | 4.4만 |
|---|
| 2025.10.20 | ₩32,933 | ₩32,933 | ₩32,893 | ₩32,899 | -0.10% | 1.3만 |
|---|
| 2025.10.17 | ₩32,919 | ₩32,973 | ₩32,919 | ₩32,953 | +0.10% | 6.1천 |
|---|
| 2025.10.16 | ₩32,866 | ₩32,999 | ₩32,866 | ₩32,939 | +0.22% | 4.6천 |
|---|
| 2025.10.15 | ₩32,832 | ₩32,879 | ₩32,820 | ₩32,852 | +0.06% | 1.4만 |
|---|
| 2025.10.14 | ₩32,796 | ₩32,819 | ₩32,774 | ₩32,806 | +0.03% | 1.2만 |
|---|
| 2025.10.13 | ₩32,739 | ₩32,795 | ₩32,722 | ₩32,795 | +0.17% | 4.1천 |
|---|
| 2025.10.10 | ₩32,692 | ₩32,772 | ₩32,679 | ₩32,739 | +0.14% | 1.3만 |
|---|