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 | ₩30,532 | ₩30,545 | ₩30,398 | ₩30,489 | -0.14% | 7.6만 |
| 2026.10.08 | ₩30,285 | ₩30,441 | ₩30,285 | ₩30,429 | +0.48% | 3.3만 |
| 2026.10.07 | ₩30,279 | ₩30,558 | ₩30,279 | ₩30,378 | +0.33% | 21.1만 |
| 2026.10.06 | ₩30,625 | ₩30,799 | ₩30,532 | ₩30,604 | -0.07% | 12.6만 |
| 2026.10.05 | ₩30,599 | ₩30,679 | ₩30,411 | ₩30,611 | +0.04% | 6.7만 |
| 2026.10.02 | ₩30,879 | ₩30,973 | ₩30,505 | ₩30,578 | -0.97% | 9.2만 |
| 2026.10.01 | ₩30,639 | ₩30,679 | ₩30,411 | ₩30,537 | -0.33% | 5.1만 |
| 2026.09.30 | ₩30,532 | ₩30,558 | ₩30,345 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩30,359 |
| -0.56% |
| 1.9만 |
| 2026.09.29 | ₩30,224 | ₩30,264 | ₩29,930 | ₩30,117 | -0.35% | 23.9만 |
|---|
| 2026.09.28 | ₩30,371 | ₩30,371 | ₩30,198 | ₩30,301 | -0.23% | 4.9만 |
|---|
| 2026.09.25 | ₩30,719 | ₩30,719 | ₩30,425 | ₩30,549 | -0.55% | 5.2만 |
|---|
| 2026.09.24 | ₩30,819 | ₩30,839 | ₩30,625 | ₩30,627 | -0.62% | 4.3만 |
|---|
| 2026.09.23 | ₩30,986 | ₩30,986 | ₩30,719 | ₩30,862 | -0.40% | 2.6만 |
|---|
| 2026.09.22 | ₩31,080 | ₩31,133 | ₩30,919 | ₩31,049 | -0.10% | 4.2만 |
|---|
| 2026.09.21 | ₩31,173 | ₩31,173 | ₩31,026 | ₩31,086 | -0.28% | 3.2만 |
|---|
| 2026.09.18 | ₩31,106 | ₩31,227 | ₩31,093 | ₩31,212 | +0.34% | 5.9만 |
|---|
| 2026.09.17 | ₩31,267 | ₩31,333 | ₩31,133 | ₩31,237 | -0.09% | 8.9만 |
|---|
| 2026.09.16 | ₩31,345 | ₩31,345 | ₩31,066 | ₩31,160 | -0.59% | 2.4만 |
|---|
| 2026.09.15 | ₩31,293 | ₩31,293 | ₩31,120 | ₩31,153 | -0.45% | 3.3만 |
|---|
| 2026.09.14 | ₩31,267 | ₩31,293 | ₩31,213 | ₩31,240 | -0.09% | 1.6만 |
|---|
| 2026.09.11 | ₩31,253 | ₩31,347 | ₩31,240 | ₩31,267 | +0.04% | 2.6만 |
|---|
| 2026.09.10 | ₩31,347 | ₩31,347 | ₩31,106 | ₩31,168 | -0.57% | 5만 |
|---|
| 2026.09.09 | ₩31,654 | ₩31,654 | ₩31,387 | ₩31,434 | -0.70% | 3.4만 |
|---|
| 2026.09.08 | ₩31,627 | ₩31,643 | ₩31,480 | ₩31,511 | -0.37% | 3.7만 |
|---|
| 2026.09.04 | ₩31,587 | ₩31,708 | ₩31,534 | ₩31,561 | -0.08% | 1.9만 |
|---|
| 2026.09.03 | ₩31,734 | ₩31,768 | ₩31,554 | ₩31,569 | -0.52% | 2.7만 |
|---|
| 2026.09.02 | ₩31,788 | ₩31,868 | ₩31,647 | ₩31,694 | -0.29% | 2.7만 |
|---|
| 2026.09.01 | ₩31,721 | ₩31,814 | ₩31,647 | ₩31,721 | 0.00% | 2만 |
|---|
| 2026.08.31 | ₩31,895 | ₩31,895 | ₩31,801 | ₩31,859 | -0.11% | 2.9만 |
|---|
| 2026.08.28 | ₩32,028 | ₩32,028 | ₩31,877 | ₩31,921 | -0.33% | 1.1만 |
|---|
| 2026.08.27 | ₩32,068 | ₩32,068 | ₩31,975 | ₩31,980 | -0.27% | 2.5만 |
|---|
| 2026.08.26 | ₩32,135 | ₩32,135 | ₩31,948 | ₩32,012 | -0.38% | 2.1만 |
|---|
| 2026.08.25 | ₩32,016 | ₩32,135 | ₩31,948 | ₩32,068 | +0.16% | 8.7만 |
|---|
| 2026.08.24 | ₩32,175 | ₩32,175 | ₩32,015 | ₩32,028 | -0.46% | 7.2천 |
|---|
| 2026.08.21 | ₩32,162 | ₩32,175 | ₩32,115 | ₩32,142 | -0.06% | 3.8만 |
|---|
| 2026.08.20 | ₩32,082 | ₩32,162 | ₩32,082 | ₩32,142 | +0.19% | 1만 |
|---|
| 2026.08.19 | ₩32,229 | ₩32,255 | ₩32,189 | ₩32,218 | -0.03% | 2.1만 |
|---|
| 2026.08.18 | ₩32,122 | ₩32,148 | ₩31,961 | ₩32,082 | -0.12% | 2만 |
|---|
| 2026.08.17 | ₩32,255 | ₩32,282 | ₩32,207 | ₩32,209 | -0.14% | 4.3천 |
|---|
| 2026.08.14 | ₩32,456 | ₩32,456 | ₩32,189 | ₩32,298 | -0.49% | 2.7만 |
|---|
| 2026.08.13 | ₩32,362 | ₩32,416 | ₩32,322 | ₩32,364 | +0.00% | 8.9천 |
|---|
| 2026.08.12 | ₩32,316 | ₩32,362 | ₩32,255 | ₩32,286 | -0.09% | 2.2만 |
|---|
| 2026.08.11 | ₩32,175 | ₩32,254 | ₩32,175 | ₩32,222 | +0.15% | 1.8만 |
|---|
| 2026.08.10 | ₩32,242 | ₩32,429 | ₩32,215 | ₩32,255 | +0.04% | 2.7만 |
|---|
| 2026.08.07 | ₩32,349 | ₩32,362 | ₩32,261 | ₩32,316 | -0.10% | 5만 |
|---|
| 2026.08.06 | ₩32,215 | ₩32,229 | ₩32,135 | ₩32,169 | -0.15% | 7천 |
|---|
| 2026.08.05 | ₩32,171 | ₩32,242 | ₩32,135 | ₩32,202 | +0.10% | 1.3만 |
|---|
| 2026.08.04 | ₩32,155 | ₩32,215 | ₩32,002 | ₩32,173 | +0.05% | 2.7만 |
|---|
| 2026.08.03 | ₩32,082 | ₩32,135 | ₩32,075 | ₩32,088 | +0.02% | 2.7만 |
|---|
| 2026.07.31 | ₩32,068 | ₩32,082 | ₩32,028 | ₩32,082 | +0.04% | 2.4만 |
|---|
| 2026.07.30 | ₩32,068 | ₩32,122 | ₩31,961 | ₩32,066 | -0.01% | 3.9만 |
|---|
| 2026.07.29 | ₩32,062 | ₩32,095 | ₩32,046 | ₩32,046 | -0.05% | 9.1천 |
|---|
| 2026.07.28 | ₩32,162 | ₩32,175 | ₩32,015 | ₩32,068 | -0.29% | 7.5만 |
|---|
| 2026.07.27 | ₩32,269 | ₩32,269 | ₩32,162 | ₩32,209 | -0.19% | 3.6만 |
|---|
| 2026.07.24 | ₩32,122 | ₩32,195 | ₩32,115 | ₩32,115 | -0.02% | 2.4만 |
|---|
| 2026.07.23 | ₩32,269 | ₩32,269 | ₩31,975 | ₩32,048 | -0.68% | 1.6만 |
|---|
| 2026.07.22 | ₩32,356 | ₩32,376 | ₩32,312 | ₩32,312 | -0.14% | 2.3만 |
|---|
| 2026.07.21 | ₩32,442 | ₩32,469 | ₩32,402 | ₩32,436 | -0.02% | 2.1만 |
|---|
| 2026.07.20 | ₩32,603 | ₩32,603 | ₩32,376 | ₩32,476 | -0.39% | 9.1천 |
|---|
| 2026.07.17 | ₩32,616 | ₩32,670 | ₩32,589 | ₩32,623 | +0.02% | 3.3만 |
|---|
| 2026.07.16 | ₩32,683 | ₩32,803 | ₩32,656 | ₩32,684 | +0.00% | 2.2만 |
|---|
| 2026.07.15 | ₩32,843 | ₩32,843 | ₩32,739 | ₩32,756 | -0.26% | 1.9만 |
|---|
| 2026.07.14 | ₩32,857 | ₩32,857 | ₩32,790 | ₩32,810 | -0.14% | 6.5천 |
|---|
| 2026.07.13 | ₩32,857 | ₩32,857 | ₩32,776 | ₩32,797 | -0.18% | 3.3만 |
|---|
| 2026.07.10 | ₩32,923 | ₩32,923 | ₩32,803 | ₩32,831 | -0.28% | 1.4만 |
|---|
| 2026.07.09 | ₩32,790 | ₩32,843 | ₩32,790 | ₩32,810 | +0.06% | 1.1만 |
|---|
| 2026.07.08 | ₩32,810 | ₩32,843 | ₩32,696 | ₩32,791 | -0.06% | 3.1만 |
|---|
| 2026.07.07 | ₩32,964 | ₩33,004 | ₩32,897 | ₩32,930 | -0.10% | 1.5만 |
|---|
| 2026.07.06 | ₩32,990 | ₩33,017 | ₩32,977 | ₩32,998 | +0.02% | 2.7만 |
|---|
| 2026.07.02 | ₩33,004 | ₩33,004 | ₩32,923 | ₩32,984 | -0.06% | 1.9만 |
|---|
| 2026.07.01 | ₩32,883 | ₩32,964 | ₩32,843 | ₩32,964 | +0.24% | 1.3만 |
|---|
| 2026.06.30 | ₩32,950 | ₩33,030 | ₩32,923 | ₩32,938 | -0.04% | 1.2만 |
|---|
| 2026.06.29 | ₩32,883 | ₩32,990 | ₩32,883 | ₩32,964 | +0.24% | 7천 |
|---|
| 2026.06.26 | ₩32,937 | ₩32,964 | ₩32,870 | ₩32,898 | -0.12% | 2.3만 |
|---|
| 2026.06.25 | ₩32,937 | ₩32,937 | ₩32,763 | ₩32,879 | -0.17% | 2만 |
|---|
| 2026.06.24 | ₩32,831 | ₩32,910 | ₩32,830 | ₩32,870 | +0.12% | 4.8천 |
|---|
| 2026.06.23 | ₩32,803 | ₩32,845 | ₩32,736 | ₩32,770 | -0.10% | 2.3만 |
|---|
| 2026.06.22 | ₩32,910 | ₩32,910 | ₩32,790 | ₩32,823 | -0.26% | 5.4천 |
|---|
| 2026.06.18 | ₩33,017 | ₩33,030 | ₩32,910 | ₩32,964 | -0.16% | 1.7만 |
|---|
| 2026.06.17 | ₩32,897 | ₩32,950 | ₩32,776 | ₩32,797 | -0.30% | 2.7만 |
|---|
| 2026.06.16 | ₩32,870 | ₩32,930 | ₩32,799 | ₩32,863 | -0.02% | 1.6만 |
|---|
| 2026.06.15 | ₩32,843 | ₩32,897 | ₩32,817 | ₩32,823 | -0.06% | 1.4만 |
|---|
| 2026.06.12 | ₩32,883 | ₩32,883 | ₩32,766 | ₩32,774 | -0.33% | 6.3천 |
|---|
| 2026.06.11 | ₩32,723 | ₩32,950 | ₩32,723 | ₩32,870 | +0.45% | 2.4만 |
|---|
| 2026.06.10 | ₩32,810 | ₩32,841 | ₩32,702 | ₩32,736 | -0.22% | 1.6만 |
|---|
| 2026.06.09 | ₩32,905 | ₩32,905 | ₩32,776 | ₩32,829 | -0.23% | 9.8천 |
|---|
| 2026.06.08 | ₩32,883 | ₩32,883 | ₩32,754 | ₩32,810 | -0.22% | 1.1만 |
|---|
| 2026.06.05 | ₩32,803 | ₩32,850 | ₩32,803 | ₩32,821 | +0.05% | 2.1만 |
|---|
| 2026.06.04 | ₩32,857 | ₩32,897 | ₩32,850 | ₩32,850 | -0.02% | 7천 |
|---|
| 2026.06.03 | ₩32,803 | ₩32,964 | ₩32,736 | ₩32,825 | +0.07% | 1.1만 |
|---|
| 2026.06.02 | ₩32,843 | ₩32,857 | ₩32,763 | ₩32,815 | -0.09% | 8.5천 |
|---|
| 2026.06.01 | ₩32,736 | ₩32,770 | ₩32,563 | ₩32,743 | +0.02% | 3.6만 |
|---|
| 2026.05.29 | ₩32,670 | ₩32,763 | ₩32,643 | ₩32,703 | +0.10% | 9천 |
|---|
| 2026.05.28 | ₩32,576 | ₩32,670 | ₩32,548 | ₩32,651 | +0.23% | 1.8만 |
|---|
| 2026.05.27 | ₩32,555 | ₩32,601 | ₩32,442 | ₩32,556 | +0.00% | 5만 |
|---|
| 2026.05.26 | ₩32,417 | ₩32,523 | ₩32,417 | ₩32,523 | +0.33% | 9.3천 |
|---|
| 2026.05.22 | ₩32,376 | ₩32,376 | ₩32,295 | ₩32,301 | -0.23% | 1.1만 |
|---|
| 2026.05.21 | ₩32,255 | ₩32,318 | ₩32,215 | ₩32,289 | +0.10% | 3.7만 |
|---|
| 2026.05.20 | ₩32,295 | ₩32,389 | ₩32,095 | ₩32,316 | +0.06% | 3.4만 |
|---|
| 2026.05.19 | ₩32,148 | ₩32,376 | ₩32,148 | ₩32,253 | +0.32% | 2.8만 |
|---|
| 2026.05.18 | ₩32,269 | ₩32,429 | ₩32,255 | ₩32,370 | +0.31% | 2.9만 |
|---|
| 2026.05.15 | ₩32,469 | ₩32,483 | ₩32,382 | ₩32,454 | -0.05% | 2.4만 |
|---|
| 2026.05.14 | ₩32,830 | ₩32,830 | ₩32,690 | ₩32,703 | -0.39% | 1.4만 |
|---|
| 2026.05.13 | ₩32,730 | ₩32,750 | ₩32,696 | ₩32,730 | 0.00% | 1.9만 |
|---|
| 2026.05.12 | ₩32,736 | ₩32,790 | ₩32,736 | ₩32,763 | +0.08% | 9.7천 |
|---|
| 2026.05.11 | ₩32,883 | ₩32,883 | ₩32,803 | ₩32,823 | -0.18% | 5.4천 |
|---|
| 2026.05.08 | ₩32,883 | ₩32,883 | ₩32,736 | ₩32,863 | -0.06% | 2.5만 |
|---|
| 2026.05.07 | ₩32,897 | ₩32,910 | ₩32,810 | ₩32,827 | -0.21% | 3.1만 |
|---|
| 2026.05.06 | ₩32,817 | ₩32,870 | ₩32,797 | ₩32,837 | +0.06% | 1.6만 |
|---|
| 2026.05.05 | ₩32,817 | ₩32,817 | ₩32,549 | ₩32,750 | -0.20% | 4.4만 |
|---|
| 2026.05.04 | ₩32,803 | ₩32,803 | ₩32,670 | ₩32,754 | -0.15% | 4.8만 |
|---|
| 2026.05.01 | ₩32,830 | ₩32,830 | ₩32,683 | ₩32,802 | -0.09% | 1.3만 |
|---|
| 2026.04.30 | ₩32,857 | ₩32,857 | ₩32,736 | ₩32,776 | -0.24% | 1.2만 |
|---|
| 2026.04.29 | ₩32,763 | ₩32,817 | ₩32,696 | ₩32,740 | -0.07% | 1.2만 |
|---|
| 2026.04.28 | ₩32,843 | ₩32,870 | ₩32,817 | ₩32,847 | +0.01% | 6.2천 |
|---|
| 2026.04.27 | ₩32,903 | ₩33,070 | ₩32,897 | ₩32,910 | +0.02% | 1.2만 |
|---|
| 2026.04.24 | ₩32,923 | ₩32,927 | ₩32,857 | ₩32,878 | -0.14% | 2.1만 |
|---|
| 2026.04.23 | ₩32,923 | ₩32,923 | ₩32,817 | ₩32,847 | -0.23% | 7천 |
|---|
| 2026.04.22 | ₩32,923 | ₩32,923 | ₩32,803 | ₩32,849 | -0.23% | 8천 |
|---|
| 2026.04.21 | ₩32,870 | ₩32,870 | ₩32,817 | ₩32,833 | -0.11% | 85.2만 |
|---|
| 2026.04.20 | ₩32,857 | ₩32,883 | ₩32,830 | ₩32,863 | +0.02% | 4.9만 |
|---|
| 2026.04.17 | ₩32,883 | ₩32,990 | ₩32,883 | ₩32,977 | +0.28% | 1.8만 |
|---|
| 2026.04.16 | ₩32,830 | ₩32,857 | ₩32,803 | ₩32,817 | -0.04% | 1만 |
|---|
| 2026.04.15 | ₩32,843 | ₩32,903 | ₩32,803 | ₩32,817 | -0.08% | 1.5만 |
|---|
| 2026.04.14 | ₩32,857 | ₩32,870 | ₩32,830 | ₩32,861 | +0.01% | 1.9만 |
|---|
| 2026.04.13 | ₩32,803 | ₩32,846 | ₩32,783 | ₩32,831 | +0.09% | 8.6천 |
|---|
| 2026.04.10 | ₩32,803 | ₩32,937 | ₩32,750 | ₩32,750 | -0.16% | 1.7만 |
|---|
| 2026.04.09 | ₩32,736 | ₩32,857 | ₩32,723 | ₩32,830 | +0.29% | 2.4만 |
|---|
| 2026.04.08 | ₩32,823 | ₩32,843 | ₩32,690 | ₩32,716 | -0.33% | 2.4만 |
|---|
| 2026.04.07 | ₩32,576 | ₩32,643 | ₩32,536 | ₩32,616 | +0.12% | 2.5만 |
|---|
| 2026.04.06 | ₩32,576 | ₩32,616 | ₩32,456 | ₩32,572 | -0.01% | 2.1만 |
|---|
| 2026.04.02 | ₩32,509 | ₩32,587 | ₩32,509 | ₩32,587 | +0.24% | 3.4천 |
|---|
| 2026.04.01 | ₩32,523 | ₩32,536 | ₩32,483 | ₩32,497 | -0.08% | 1.5만 |
|---|
| 2026.03.31 | ₩32,376 | ₩32,480 | ₩32,282 | ₩32,413 | +0.12% | 3.8만 |
|---|
| 2026.03.30 | ₩32,322 | ₩32,322 | ₩32,273 | ₩32,293 | -0.09% | 7.7천 |
|---|
| 2026.03.27 | ₩32,175 | ₩32,215 | ₩32,068 | ₩32,202 | +0.08% | 1.1만 |
|---|
| 2026.03.26 | ₩32,295 | ₩32,295 | ₩32,186 | ₩32,186 | -0.34% | 1.2만 |
|---|
| 2026.03.25 | ₩32,309 | ₩32,309 | ₩32,242 | ₩32,299 | -0.03% | 5.3천 |
|---|
| 2026.03.24 | ₩32,309 | ₩32,349 | ₩32,209 | ₩32,215 | -0.29% | 1.3만 |
|---|
| 2026.03.23 | ₩32,429 | ₩32,483 | ₩32,402 | ₩32,456 | +0.08% | 2.2만 |
|---|
| 2026.03.20 | ₩32,563 | ₩32,563 | ₩32,402 | ₩32,449 | -0.35% | 4.1천 |
|---|
| 2026.03.19 | ₩32,643 | ₩32,870 | ₩32,643 | ₩32,683 | +0.12% | 1.4만 |
|---|
| 2026.03.18 | ₩32,776 | ₩32,803 | ₩32,710 | ₩32,716 | -0.18% | 2.4만 |
|---|
| 2026.03.17 | ₩32,843 | ₩32,843 | ₩32,776 | ₩32,776 | -0.20% | 3.2천 |
|---|
| 2026.03.16 | ₩32,910 | ₩32,910 | ₩32,743 | ₩32,770 | -0.43% | 1.6만 |
|---|
| 2026.03.13 | ₩32,736 | ₩32,763 | ₩32,656 | ₩32,750 | +0.04% | 2.8만 |
|---|
| 2026.03.12 | ₩32,857 | ₩32,857 | ₩32,656 | ₩32,663 | -0.59% | 2.8만 |
|---|
| 2026.03.11 | ₩32,910 | ₩32,910 | ₩32,793 | ₩32,793 | -0.36% | 2.4만 |
|---|
| 2026.03.10 | ₩33,004 | ₩33,084 | ₩32,950 | ₩32,950 | -0.16% | 2.1만 |
|---|
| 2026.03.09 | ₩33,004 | ₩33,044 | ₩32,937 | ₩33,037 | +0.10% | 4.4천 |
|---|
| 2026.03.06 | ₩32,917 | ₩33,064 | ₩32,917 | ₩33,024 | +0.32% | 4천 |
|---|
| 2026.03.05 | ₩32,977 | ₩33,057 | ₩32,970 | ₩33,024 | +0.14% | 4.6천 |
|---|
| 2026.03.04 | ₩33,030 | ₩33,137 | ₩33,030 | ₩33,070 | +0.12% | 1.1만 |
|---|
| 2026.03.03 | ₩33,097 | ₩33,111 | ₩33,030 | ₩33,064 | -0.10% | 2.1만 |
|---|
| 2026.03.02 | ₩33,278 | ₩33,324 | ₩33,244 | ₩33,279 | +0.00% | 1.6만 |
|---|
| 2026.02.27 | ₩33,405 | ₩33,438 | ₩33,378 | ₩33,391 | -0.04% | 6.8천 |
|---|
| 2026.02.26 | ₩33,351 | ₩33,405 | ₩33,351 | ₩33,378 | +0.08% | 1.5만 |
|---|
| 2026.02.25 | ₩33,311 | ₩33,405 | ₩33,272 | ₩33,331 | +0.06% | 2.7만 |
|---|
| 2026.02.24 | ₩33,271 | ₩33,316 | ₩33,254 | ₩33,304 | +0.10% | 3.4천 |
|---|
| 2026.02.23 | ₩33,338 | ₩33,351 | ₩33,217 | ₩33,244 | -0.28% | 1.3만 |
|---|
| 2026.02.20 | ₩33,338 | ₩33,418 | ₩33,331 | ₩33,358 | +0.06% | 2.5만 |
|---|
| 2026.02.19 | ₩33,351 | ₩33,378 | ₩33,351 | ₩33,378 | +0.08% | 3.7천 |
|---|
| 2026.02.18 | ₩33,358 | ₩33,378 | ₩33,324 | ₩33,344 | -0.04% | 1.7만 |
|---|
| 2026.02.17 | ₩33,378 | ₩33,378 | ₩33,324 | ₩33,364 | -0.04% | 2만 |
|---|
| 2026.02.13 | ₩33,351 | ₩33,364 | ₩33,284 | ₩33,298 | -0.16% | 1.9만 |
|---|
| 2026.02.12 | ₩33,271 | ₩33,291 | ₩33,231 | ₩33,271 | 0.00% | 1.1만 |
|---|
| 2026.02.11 | ₩33,217 | ₩33,258 | ₩33,191 | ₩33,215 | -0.01% | 1.7만 |
|---|
| 2026.02.10 | ₩33,278 | ₩33,311 | ₩33,251 | ₩33,284 | +0.02% | 2.8만 |
|---|
| 2026.02.09 | ₩33,171 | ₩33,201 | ₩33,124 | ₩33,157 | -0.04% | 7.4만 |
|---|
| 2026.02.06 | ₩33,217 | ₩33,217 | ₩33,137 | ₩33,139 | -0.24% | 3.7만 |
|---|
| 2026.02.05 | ₩33,157 | ₩33,191 | ₩33,151 | ₩33,191 | +0.10% | 2만 |
|---|
| 2026.02.04 | ₩33,097 | ₩33,137 | ₩33,070 | ₩33,097 | 0.00% | 2.1만 |
|---|
| 2026.02.03 | ₩33,124 | ₩33,124 | ₩33,057 | ₩33,095 | -0.09% | 2.5만 |
|---|
| 2026.02.02 | ₩33,057 | ₩33,124 | ₩33,057 | ₩33,070 | +0.04% | 1.5만 |
|---|
| 2026.01.30 | ₩32,990 | ₩33,097 | ₩32,990 | ₩33,066 | +0.23% | 8.8천 |
|---|
| 2026.01.29 | ₩33,018 | ₩33,057 | ₩32,897 | ₩33,022 | +0.01% | 2만 |
|---|
| 2026.01.28 | ₩32,990 | ₩33,062 | ₩32,990 | ₩33,038 | +0.15% | 6천 |
|---|
| 2026.01.27 | ₩33,017 | ₩33,057 | ₩32,977 | ₩33,028 | +0.03% | 5.9만 |
|---|
| 2026.01.26 | ₩33,024 | ₩33,044 | ₩32,990 | ₩33,001 | -0.07% | 2.6만 |
|---|
| 2026.01.23 | ₩33,017 | ₩33,028 | ₩32,870 | ₩32,985 | -0.10% | 3.5만 |
|---|
| 2026.01.22 | ₩32,964 | ₩32,977 | ₩32,817 | ₩32,950 | -0.04% | 7.5천 |
|---|
| 2026.01.21 | ₩32,923 | ₩33,057 | ₩32,897 | ₩33,024 | +0.30% | 3.7만 |
|---|
| 2026.01.20 | ₩32,950 | ₩32,950 | ₩32,854 | ₩32,905 | -0.14% | 1.4만 |
|---|
| 2026.01.16 | ₩33,164 | ₩33,191 | ₩33,004 | ₩33,131 | -0.10% | 1.5만 |
|---|
| 2026.01.15 | ₩33,204 | ₩33,204 | ₩33,111 | ₩33,128 | -0.23% | 1.7만 |
|---|
| 2026.01.14 | ₩33,164 | ₩33,177 | ₩33,111 | ₩33,168 | +0.01% | 9.2천 |
|---|
| 2026.01.13 | ₩33,151 | ₩33,151 | ₩33,097 | ₩33,103 | -0.15% | 2.5만 |
|---|
| 2026.01.12 | ₩33,124 | ₩33,177 | ₩33,084 | ₩33,124 | 0.00% | 2.6만 |
|---|
| 2026.01.09 | ₩33,191 | ₩33,191 | ₩33,084 | ₩33,129 | -0.19% | 2.7만 |
|---|
| 2026.01.08 | ₩33,097 | ₩33,111 | ₩33,084 | ₩33,090 | -0.02% | 3.5만 |
|---|
| 2026.01.07 | ₩33,084 | ₩33,137 | ₩33,034 | ₩33,113 | +0.09% | 3.1만 |
|---|
| 2026.01.06 | ₩32,990 | ₩33,030 | ₩32,950 | ₩33,010 | +0.06% | 1.6만 |
|---|
| 2026.01.05 | ₩32,964 | ₩32,977 | ₩32,917 | ₩32,944 | -0.06% | 2.8만 |
|---|
| 2026.01.02 | ₩32,873 | ₩32,923 | ₩32,857 | ₩32,910 | +0.11% | 5.2만 |
|---|
| 2025.12.31 | ₩32,843 | ₩32,897 | ₩32,837 | ₩32,845 | +0.00% | 1.4만 |
|---|
| 2025.12.30 | ₩32,850 | ₩32,917 | ₩32,830 | ₩32,870 | +0.06% | 3.2만 |
|---|
| 2025.12.29 | ₩32,883 | ₩32,897 | ₩32,843 | ₩32,870 | -0.04% | 2.6만 |
|---|
| 2025.12.26 | ₩32,883 | ₩32,883 | ₩32,817 | ₩32,823 | -0.18% | 8.3천 |
|---|
| 2025.12.24 | ₩32,843 | ₩32,870 | ₩32,830 | ₩32,851 | +0.02% | 5.6천 |
|---|
| 2025.12.23 | ₩32,736 | ₩32,843 | ₩32,736 | ₩32,810 | +0.22% | 1.4만 |
|---|
| 2025.12.22 | ₩32,815 | ₩32,857 | ₩32,790 | ₩32,831 | +0.05% | 5.6만 |
|---|
| 2025.12.19 | ₩32,977 | ₩32,990 | ₩32,890 | ₩32,917 | -0.18% | 1.2만 |
|---|
| 2025.12.18 | ₩32,937 | ₩33,004 | ₩32,870 | ₩32,903 | -0.10% | 2.9만 |
|---|
| 2025.12.17 | ₩32,883 | ₩32,883 | ₩32,817 | ₩32,857 | -0.08% | 2.1만 |
|---|
| 2025.12.16 | ₩32,870 | ₩32,870 | ₩32,776 | ₩32,837 | -0.10% | 1.3만 |
|---|
| 2025.12.15 | ₩32,897 | ₩33,057 | ₩32,790 | ₩32,799 | -0.30% | 8.9만 |
|---|
| 2025.12.12 | ₩32,817 | ₩32,823 | ₩32,790 | ₩32,803 | -0.04% | 5.6천 |
|---|
| 2025.12.11 | ₩32,923 | ₩32,923 | ₩32,837 | ₩32,837 | -0.26% | 2.1만 |
|---|
| 2025.12.10 | ₩32,870 | ₩32,870 | ₩32,696 | ₩32,810 | -0.18% | 2만 |
|---|
| 2025.12.09 | ₩32,883 | ₩32,883 | ₩32,670 | ₩32,783 | -0.30% | 6.2만 |
|---|
| 2025.12.08 | ₩32,827 | ₩32,827 | ₩32,776 | ₩32,797 | -0.09% | 5.4만 |
|---|
| 2025.12.05 | ₩32,790 | ₩32,830 | ₩32,776 | ₩32,797 | +0.02% | 3.4만 |
|---|
| 2025.12.04 | ₩32,776 | ₩32,803 | ₩32,763 | ₩32,783 | +0.02% | 9.9천 |
|---|
| 2025.12.03 | ₩32,870 | ₩32,870 | ₩32,810 | ₩32,817 | -0.16% | 8.8천 |
|---|
| 2025.12.02 | ₩32,843 | ₩32,870 | ₩32,776 | ₩32,837 | -0.02% | 14.2만 |
|---|
| 2025.12.01 | ₩32,870 | ₩32,897 | ₩32,817 | ₩32,863 | -0.02% | 7.6천 |
|---|
| 2025.11.28 | ₩32,990 | ₩32,990 | ₩32,950 | ₩32,964 | -0.08% | 6.4천 |
|---|
| 2025.11.26 | ₩32,803 | ₩32,977 | ₩32,803 | ₩32,957 | +0.47% | 7천 |
|---|
| 2025.11.25 | ₩32,950 | ₩32,950 | ₩32,870 | ₩32,903 | -0.14% | 7.3천 |
|---|
| 2025.11.24 | ₩32,883 | ₩32,921 | ₩32,877 | ₩32,917 | +0.10% | 1.2만 |
|---|
| 2025.11.21 | ₩32,984 | ₩33,006 | ₩32,964 | ₩32,990 | +0.02% | 5.1천 |
|---|
| 2025.11.20 | ₩32,977 | ₩33,024 | ₩32,830 | ₩32,964 | -0.04% | 6.3만 |
|---|
| 2025.11.19 | ₩33,004 | ₩33,004 | ₩32,957 | ₩32,957 | -0.14% | 1.2만 |
|---|
| 2025.11.18 | ₩32,990 | ₩33,030 | ₩32,937 | ₩33,010 | +0.06% | 6.2천 |
|---|
| 2025.11.17 | ₩32,972 | ₩33,057 | ₩32,910 | ₩32,937 | -0.11% | 1.6만 |
|---|
| 2025.11.14 | ₩32,977 | ₩32,977 | ₩32,890 | ₩32,890 | -0.26% | 8.5천 |
|---|
| 2025.11.13 | ₩32,953 | ₩33,004 | ₩32,950 | ₩32,970 | +0.05% | 1.5만 |
|---|
| 2025.11.12 | ₩33,050 | ₩33,057 | ₩33,017 | ₩33,017 | -0.10% | 4.1천 |
|---|
| 2025.11.11 | ₩33,057 | ₩33,111 | ₩33,044 | ₩33,111 | +0.16% | 4.3천 |
|---|
| 2025.11.10 | ₩32,977 | ₩33,017 | ₩32,970 | ₩32,990 | +0.04% | 8.1천 |
|---|
| 2025.11.07 | ₩33,017 | ₩33,030 | ₩32,937 | ₩32,984 | -0.10% | 1.5만 |
|---|
| 2025.11.06 | ₩32,883 | ₩33,004 | ₩32,883 | ₩32,970 | +0.26% | 2.9만 |
|---|
| 2025.11.05 | ₩32,897 | ₩32,950 | ₩32,895 | ₩32,903 | +0.02% | 7.1천 |
|---|
| 2025.11.04 | ₩32,843 | ₩32,977 | ₩32,843 | ₩32,957 | +0.35% | 3천 |
|---|
| 2025.11.03 | ₩32,923 | ₩32,937 | ₩32,910 | ₩32,917 | -0.02% | 1.1만 |
|---|
| 2025.10.31 | ₩32,923 | ₩32,977 | ₩32,923 | ₩32,961 | +0.11% | 3.2천 |
|---|
| 2025.10.30 | ₩32,798 | ₩32,970 | ₩32,798 | ₩32,930 | +0.40% | 3.4만 |
|---|
| 2025.10.29 | ₩32,964 | ₩33,004 | ₩32,907 | ₩32,907 | -0.17% | 4.8천 |
|---|
| 2025.10.28 | ₩33,030 | ₩33,044 | ₩32,977 | ₩32,990 | -0.12% | 6.9천 |
|---|
| 2025.10.27 | ₩32,964 | ₩33,017 | ₩32,964 | ₩32,984 | +0.06% | 6.1천 |
|---|
| 2025.10.24 | ₩33,004 | ₩33,004 | ₩32,950 | ₩32,977 | -0.08% | 1.3만 |
|---|
| 2025.10.23 | ₩32,923 | ₩32,950 | ₩32,910 | ₩32,944 | +0.06% | 9천 |
|---|
| 2025.10.22 | ₩32,977 | ₩33,004 | ₩32,817 | ₩32,957 | -0.06% | 9.7천 |
|---|
| 2025.10.21 | ₩32,937 | ₩32,997 | ₩32,897 | ₩32,923 | -0.04% | 4.4만 |
|---|
| 2025.10.20 | ₩32,937 | ₩32,937 | ₩32,897 | ₩32,903 | -0.10% | 1.3만 |
|---|
| 2025.10.17 | ₩32,923 | ₩32,977 | ₩32,923 | ₩32,957 | +0.10% | 6.1천 |
|---|
| 2025.10.16 | ₩32,870 | ₩33,004 | ₩32,870 | ₩32,944 | +0.22% | 4.6천 |
|---|
| 2025.10.15 | ₩32,837 | ₩32,883 | ₩32,825 | ₩32,857 | +0.06% | 1.4만 |
|---|
| 2025.10.14 | ₩32,801 | ₩32,823 | ₩32,778 | ₩32,810 | +0.03% | 1.2만 |
|---|
| 2025.10.13 | ₩32,743 | ₩32,799 | ₩32,726 | ₩32,799 | +0.17% | 4.1천 |
|---|
| 2025.10.10 | ₩32,696 | ₩32,776 | ₩32,683 | ₩32,743 | +0.14% | 1.3만 |
|---|