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 | ₩30,541 | ₩30,554 | ₩30,407 | ₩30,498 | -0.14% | 7.6만 |
| 2026.10.08 | ₩30,294 | ₩30,450 | ₩30,294 | ₩30,438 | +0.48% | 3.3만 |
| 2026.10.07 | ₩30,288 | ₩30,568 | ₩30,288 | ₩30,387 | +0.33% | 21.1만 |
| 2026.10.06 | ₩30,634 | ₩30,808 | ₩30,541 | ₩30,613 | -0.07% | 12.6만 |
| 2026.10.05 | ₩30,608 | ₩30,688 | ₩30,421 | ₩30,620 | +0.04% | 6.7만 |
| 2026.10.02 | ₩30,888 | ₩30,982 | ₩30,514 | ₩30,588 | -0.97% | 9.2만 |
| 2026.10.01 | ₩30,648 | ₩30,688 | ₩30,421 | ₩30,546 | -0.33% | 5.1만 |
| 2026.09.30 | ₩30,541 | ₩30,568 | ₩30,354 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩30,368 |
| -0.56% |
| 1.9만 |
| 2026.09.29 | ₩30,233 | ₩30,274 | ₩29,939 | ₩30,127 | -0.35% | 23.9만 |
|---|
| 2026.09.28 | ₩30,380 | ₩30,380 | ₩30,207 | ₩30,310 | -0.23% | 4.9만 |
|---|
| 2026.09.25 | ₩30,728 | ₩30,728 | ₩30,434 | ₩30,558 | -0.55% | 5.2만 |
|---|
| 2026.09.24 | ₩30,828 | ₩30,848 | ₩30,634 | ₩30,636 | -0.62% | 4.3만 |
|---|
| 2026.09.23 | ₩30,995 | ₩30,995 | ₩30,728 | ₩30,871 | -0.40% | 2.6만 |
|---|
| 2026.09.22 | ₩31,089 | ₩31,142 | ₩30,928 | ₩31,058 | -0.10% | 4.2만 |
|---|
| 2026.09.21 | ₩31,182 | ₩31,182 | ₩31,035 | ₩31,096 | -0.28% | 3.2만 |
|---|
| 2026.09.18 | ₩31,116 | ₩31,236 | ₩31,102 | ₩31,221 | +0.34% | 5.9만 |
|---|
| 2026.09.17 | ₩31,276 | ₩31,343 | ₩31,142 | ₩31,247 | -0.09% | 8.9만 |
|---|
| 2026.09.16 | ₩31,355 | ₩31,355 | ₩31,075 | ₩31,169 | -0.59% | 2.4만 |
|---|
| 2026.09.15 | ₩31,303 | ₩31,303 | ₩31,129 | ₩31,162 | -0.45% | 3.3만 |
|---|
| 2026.09.14 | ₩31,276 | ₩31,303 | ₩31,223 | ₩31,249 | -0.09% | 1.6만 |
|---|
| 2026.09.11 | ₩31,263 | ₩31,356 | ₩31,249 | ₩31,276 | +0.04% | 2.6만 |
|---|
| 2026.09.10 | ₩31,356 | ₩31,356 | ₩31,116 | ₩31,177 | -0.57% | 5만 |
|---|
| 2026.09.09 | ₩31,664 | ₩31,664 | ₩31,396 | ₩31,443 | -0.70% | 3.4만 |
|---|
| 2026.09.08 | ₩31,637 | ₩31,653 | ₩31,490 | ₩31,521 | -0.37% | 3.7만 |
|---|
| 2026.09.04 | ₩31,597 | ₩31,717 | ₩31,543 | ₩31,570 | -0.08% | 1.9만 |
|---|
| 2026.09.03 | ₩31,744 | ₩31,777 | ₩31,563 | ₩31,578 | -0.52% | 2.7만 |
|---|
| 2026.09.02 | ₩31,797 | ₩31,877 | ₩31,657 | ₩31,704 | -0.29% | 2.7만 |
|---|
| 2026.09.01 | ₩31,730 | ₩31,824 | ₩31,657 | ₩31,730 | 0.00% | 2만 |
|---|
| 2026.08.31 | ₩31,904 | ₩31,904 | ₩31,811 | ₩31,868 | -0.11% | 2.9만 |
|---|
| 2026.08.28 | ₩32,038 | ₩32,038 | ₩31,887 | ₩31,931 | -0.33% | 1.1만 |
|---|
| 2026.08.27 | ₩32,078 | ₩32,078 | ₩31,984 | ₩31,990 | -0.27% | 2.5만 |
|---|
| 2026.08.26 | ₩32,145 | ₩32,145 | ₩31,958 | ₩32,022 | -0.38% | 2.1만 |
|---|
| 2026.08.25 | ₩32,026 | ₩32,145 | ₩31,958 | ₩32,078 | +0.16% | 8.7만 |
|---|
| 2026.08.24 | ₩32,185 | ₩32,185 | ₩32,024 | ₩32,038 | -0.46% | 7.2천 |
|---|
| 2026.08.21 | ₩32,171 | ₩32,185 | ₩32,125 | ₩32,151 | -0.06% | 3.8만 |
|---|
| 2026.08.20 | ₩32,091 | ₩32,171 | ₩32,091 | ₩32,151 | +0.19% | 1만 |
|---|
| 2026.08.19 | ₩32,238 | ₩32,265 | ₩32,198 | ₩32,228 | -0.03% | 2.1만 |
|---|
| 2026.08.18 | ₩32,131 | ₩32,158 | ₩31,971 | ₩32,091 | -0.12% | 2만 |
|---|
| 2026.08.17 | ₩32,265 | ₩32,292 | ₩32,217 | ₩32,218 | -0.14% | 4.3천 |
|---|
| 2026.08.14 | ₩32,466 | ₩32,466 | ₩32,198 | ₩32,308 | -0.49% | 2.7만 |
|---|
| 2026.08.13 | ₩32,372 | ₩32,425 | ₩32,332 | ₩32,373 | +0.00% | 8.9천 |
|---|
| 2026.08.12 | ₩32,325 | ₩32,372 | ₩32,265 | ₩32,296 | -0.09% | 2.2만 |
|---|
| 2026.08.11 | ₩32,185 | ₩32,264 | ₩32,185 | ₩32,232 | +0.15% | 1.8만 |
|---|
| 2026.08.10 | ₩32,252 | ₩32,439 | ₩32,225 | ₩32,265 | +0.04% | 2.7만 |
|---|
| 2026.08.07 | ₩32,359 | ₩32,372 | ₩32,270 | ₩32,325 | -0.10% | 5만 |
|---|
| 2026.08.06 | ₩32,225 | ₩32,238 | ₩32,145 | ₩32,178 | -0.15% | 7천 |
|---|
| 2026.08.05 | ₩32,181 | ₩32,252 | ₩32,145 | ₩32,212 | +0.10% | 1.3만 |
|---|
| 2026.08.04 | ₩32,165 | ₩32,225 | ₩32,011 | ₩32,182 | +0.05% | 2.7만 |
|---|
| 2026.08.03 | ₩32,091 | ₩32,145 | ₩32,085 | ₩32,098 | +0.02% | 2.7만 |
|---|
| 2026.07.31 | ₩32,078 | ₩32,091 | ₩32,038 | ₩32,091 | +0.04% | 2.4만 |
|---|
| 2026.07.30 | ₩32,078 | ₩32,131 | ₩31,971 | ₩32,075 | -0.01% | 3.9만 |
|---|
| 2026.07.29 | ₩32,071 | ₩32,105 | ₩32,055 | ₩32,055 | -0.05% | 9.1천 |
|---|
| 2026.07.28 | ₩32,171 | ₩32,185 | ₩32,024 | ₩32,078 | -0.29% | 7.5만 |
|---|
| 2026.07.27 | ₩32,278 | ₩32,278 | ₩32,171 | ₩32,218 | -0.19% | 3.6만 |
|---|
| 2026.07.24 | ₩32,131 | ₩32,205 | ₩32,125 | ₩32,125 | -0.02% | 2.4만 |
|---|
| 2026.07.23 | ₩32,278 | ₩32,278 | ₩31,984 | ₩32,058 | -0.68% | 1.6만 |
|---|
| 2026.07.22 | ₩32,365 | ₩32,385 | ₩32,321 | ₩32,321 | -0.14% | 2.3만 |
|---|
| 2026.07.21 | ₩32,452 | ₩32,479 | ₩32,412 | ₩32,445 | -0.02% | 2.1만 |
|---|
| 2026.07.20 | ₩32,613 | ₩32,613 | ₩32,385 | ₩32,486 | -0.39% | 9.1천 |
|---|
| 2026.07.17 | ₩32,626 | ₩32,679 | ₩32,599 | ₩32,633 | +0.02% | 3.3만 |
|---|
| 2026.07.16 | ₩32,693 | ₩32,813 | ₩32,666 | ₩32,694 | +0.00% | 2.2만 |
|---|
| 2026.07.15 | ₩32,853 | ₩32,853 | ₩32,749 | ₩32,766 | -0.26% | 1.9만 |
|---|
| 2026.07.14 | ₩32,867 | ₩32,867 | ₩32,800 | ₩32,820 | -0.14% | 6.5천 |
|---|
| 2026.07.13 | ₩32,867 | ₩32,867 | ₩32,786 | ₩32,806 | -0.18% | 3.3만 |
|---|
| 2026.07.10 | ₩32,933 | ₩32,933 | ₩32,813 | ₩32,841 | -0.28% | 1.4만 |
|---|
| 2026.07.09 | ₩32,800 | ₩32,853 | ₩32,800 | ₩32,820 | +0.06% | 1.1만 |
|---|
| 2026.07.08 | ₩32,820 | ₩32,853 | ₩32,706 | ₩32,801 | -0.06% | 3.1만 |
|---|
| 2026.07.07 | ₩32,973 | ₩33,014 | ₩32,907 | ₩32,940 | -0.10% | 1.5만 |
|---|
| 2026.07.06 | ₩33,000 | ₩33,027 | ₩32,987 | ₩33,008 | +0.02% | 2.7만 |
|---|
| 2026.07.02 | ₩33,014 | ₩33,014 | ₩32,933 | ₩32,993 | -0.06% | 1.9만 |
|---|
| 2026.07.01 | ₩32,893 | ₩32,973 | ₩32,853 | ₩32,973 | +0.24% | 1.3만 |
|---|
| 2026.06.30 | ₩32,960 | ₩33,040 | ₩32,933 | ₩32,948 | -0.04% | 1.2만 |
|---|
| 2026.06.29 | ₩32,893 | ₩33,000 | ₩32,893 | ₩32,973 | +0.24% | 7천 |
|---|
| 2026.06.26 | ₩32,947 | ₩32,973 | ₩32,880 | ₩32,908 | -0.12% | 2.3만 |
|---|
| 2026.06.25 | ₩32,947 | ₩32,947 | ₩32,773 | ₩32,889 | -0.17% | 2만 |
|---|
| 2026.06.24 | ₩32,841 | ₩32,920 | ₩32,840 | ₩32,880 | +0.12% | 4.8천 |
|---|
| 2026.06.23 | ₩32,813 | ₩32,854 | ₩32,746 | ₩32,780 | -0.10% | 2.3만 |
|---|
| 2026.06.22 | ₩32,920 | ₩32,920 | ₩32,800 | ₩32,833 | -0.26% | 5.4천 |
|---|
| 2026.06.18 | ₩33,027 | ₩33,040 | ₩32,920 | ₩32,973 | -0.16% | 1.7만 |
|---|
| 2026.06.17 | ₩32,907 | ₩32,960 | ₩32,786 | ₩32,806 | -0.30% | 2.7만 |
|---|
| 2026.06.16 | ₩32,880 | ₩32,940 | ₩32,809 | ₩32,873 | -0.02% | 1.6만 |
|---|
| 2026.06.15 | ₩32,853 | ₩32,907 | ₩32,826 | ₩32,833 | -0.06% | 1.4만 |
|---|
| 2026.06.12 | ₩32,893 | ₩32,893 | ₩32,776 | ₩32,784 | -0.33% | 6.3천 |
|---|
| 2026.06.11 | ₩32,733 | ₩32,960 | ₩32,733 | ₩32,880 | +0.45% | 2.4만 |
|---|
| 2026.06.10 | ₩32,820 | ₩32,850 | ₩32,711 | ₩32,746 | -0.22% | 1.6만 |
|---|
| 2026.06.09 | ₩32,915 | ₩32,915 | ₩32,786 | ₩32,838 | -0.23% | 9.8천 |
|---|
| 2026.06.08 | ₩32,893 | ₩32,893 | ₩32,764 | ₩32,820 | -0.22% | 1.1만 |
|---|
| 2026.06.05 | ₩32,813 | ₩32,860 | ₩32,813 | ₩32,830 | +0.05% | 2.1만 |
|---|
| 2026.06.04 | ₩32,867 | ₩32,907 | ₩32,860 | ₩32,860 | -0.02% | 7천 |
|---|
| 2026.06.03 | ₩32,813 | ₩32,973 | ₩32,746 | ₩32,834 | +0.07% | 1.1만 |
|---|
| 2026.06.02 | ₩32,853 | ₩32,867 | ₩32,773 | ₩32,825 | -0.09% | 8.5천 |
|---|
| 2026.06.01 | ₩32,746 | ₩32,780 | ₩32,572 | ₩32,753 | +0.02% | 3.6만 |
|---|
| 2026.05.29 | ₩32,679 | ₩32,773 | ₩32,653 | ₩32,713 | +0.10% | 9천 |
|---|
| 2026.05.28 | ₩32,586 | ₩32,679 | ₩32,558 | ₩32,661 | +0.23% | 1.8만 |
|---|
| 2026.05.27 | ₩32,564 | ₩32,611 | ₩32,452 | ₩32,566 | +0.00% | 5만 |
|---|
| 2026.05.26 | ₩32,427 | ₩32,532 | ₩32,427 | ₩32,532 | +0.33% | 9.3천 |
|---|
| 2026.05.22 | ₩32,385 | ₩32,385 | ₩32,305 | ₩32,310 | -0.23% | 1.1만 |
|---|
| 2026.05.21 | ₩32,265 | ₩32,328 | ₩32,225 | ₩32,298 | +0.10% | 3.7만 |
|---|
| 2026.05.20 | ₩32,305 | ₩32,399 | ₩32,105 | ₩32,325 | +0.06% | 3.4만 |
|---|
| 2026.05.19 | ₩32,158 | ₩32,385 | ₩32,158 | ₩32,262 | +0.32% | 2.8만 |
|---|
| 2026.05.18 | ₩32,278 | ₩32,439 | ₩32,265 | ₩32,380 | +0.31% | 2.9만 |
|---|
| 2026.05.15 | ₩32,479 | ₩32,492 | ₩32,392 | ₩32,464 | -0.05% | 2.4만 |
|---|
| 2026.05.14 | ₩32,840 | ₩32,840 | ₩32,699 | ₩32,713 | -0.39% | 1.4만 |
|---|
| 2026.05.13 | ₩32,740 | ₩32,760 | ₩32,706 | ₩32,740 | 0.00% | 1.9만 |
|---|
| 2026.05.12 | ₩32,746 | ₩32,800 | ₩32,746 | ₩32,773 | +0.08% | 9.7천 |
|---|
| 2026.05.11 | ₩32,893 | ₩32,893 | ₩32,813 | ₩32,833 | -0.18% | 5.4천 |
|---|
| 2026.05.08 | ₩32,893 | ₩32,893 | ₩32,746 | ₩32,873 | -0.06% | 2.5만 |
|---|
| 2026.05.07 | ₩32,907 | ₩32,920 | ₩32,820 | ₩32,837 | -0.21% | 3.1만 |
|---|
| 2026.05.06 | ₩32,826 | ₩32,880 | ₩32,806 | ₩32,846 | +0.06% | 1.6만 |
|---|
| 2026.05.05 | ₩32,826 | ₩32,826 | ₩32,559 | ₩32,760 | -0.20% | 4.4만 |
|---|
| 2026.05.04 | ₩32,813 | ₩32,813 | ₩32,679 | ₩32,764 | -0.15% | 4.8만 |
|---|
| 2026.05.01 | ₩32,840 | ₩32,840 | ₩32,693 | ₩32,812 | -0.09% | 1.3만 |
|---|
| 2026.04.30 | ₩32,867 | ₩32,867 | ₩32,746 | ₩32,786 | -0.24% | 1.2만 |
|---|
| 2026.04.29 | ₩32,773 | ₩32,826 | ₩32,706 | ₩32,750 | -0.07% | 1.2만 |
|---|
| 2026.04.28 | ₩32,853 | ₩32,880 | ₩32,826 | ₩32,857 | +0.01% | 6.2천 |
|---|
| 2026.04.27 | ₩32,913 | ₩33,080 | ₩32,907 | ₩32,920 | +0.02% | 1.2만 |
|---|
| 2026.04.24 | ₩32,933 | ₩32,937 | ₩32,867 | ₩32,888 | -0.14% | 2.1만 |
|---|
| 2026.04.23 | ₩32,933 | ₩32,933 | ₩32,826 | ₩32,857 | -0.23% | 7천 |
|---|
| 2026.04.22 | ₩32,933 | ₩32,933 | ₩32,813 | ₩32,858 | -0.23% | 8천 |
|---|
| 2026.04.21 | ₩32,880 | ₩32,880 | ₩32,826 | ₩32,842 | -0.11% | 85.2만 |
|---|
| 2026.04.20 | ₩32,867 | ₩32,893 | ₩32,840 | ₩32,873 | +0.02% | 4.9만 |
|---|
| 2026.04.17 | ₩32,893 | ₩33,000 | ₩32,893 | ₩32,987 | +0.28% | 1.8만 |
|---|
| 2026.04.16 | ₩32,840 | ₩32,867 | ₩32,813 | ₩32,826 | -0.04% | 1만 |
|---|
| 2026.04.15 | ₩32,853 | ₩32,913 | ₩32,813 | ₩32,826 | -0.08% | 1.5만 |
|---|
| 2026.04.14 | ₩32,867 | ₩32,880 | ₩32,840 | ₩32,871 | +0.01% | 1.9만 |
|---|
| 2026.04.13 | ₩32,813 | ₩32,856 | ₩32,793 | ₩32,841 | +0.09% | 8.6천 |
|---|
| 2026.04.10 | ₩32,813 | ₩32,947 | ₩32,760 | ₩32,760 | -0.16% | 1.7만 |
|---|
| 2026.04.09 | ₩32,746 | ₩32,867 | ₩32,733 | ₩32,840 | +0.29% | 2.4만 |
|---|
| 2026.04.08 | ₩32,833 | ₩32,853 | ₩32,699 | ₩32,726 | -0.33% | 2.4만 |
|---|
| 2026.04.07 | ₩32,586 | ₩32,653 | ₩32,546 | ₩32,626 | +0.12% | 2.5만 |
|---|
| 2026.04.06 | ₩32,586 | ₩32,626 | ₩32,466 | ₩32,582 | -0.01% | 2.1만 |
|---|
| 2026.04.02 | ₩32,519 | ₩32,597 | ₩32,519 | ₩32,597 | +0.24% | 3.4천 |
|---|
| 2026.04.01 | ₩32,532 | ₩32,546 | ₩32,492 | ₩32,507 | -0.08% | 1.5만 |
|---|
| 2026.03.31 | ₩32,385 | ₩32,490 | ₩32,292 | ₩32,423 | +0.12% | 3.8만 |
|---|
| 2026.03.30 | ₩32,332 | ₩32,332 | ₩32,282 | ₩32,302 | -0.09% | 7.7천 |
|---|
| 2026.03.27 | ₩32,185 | ₩32,225 | ₩32,078 | ₩32,212 | +0.08% | 1.1만 |
|---|
| 2026.03.26 | ₩32,305 | ₩32,305 | ₩32,196 | ₩32,196 | -0.34% | 1.2만 |
|---|
| 2026.03.25 | ₩32,319 | ₩32,319 | ₩32,252 | ₩32,309 | -0.03% | 5.3천 |
|---|
| 2026.03.24 | ₩32,319 | ₩32,359 | ₩32,218 | ₩32,225 | -0.29% | 1.3만 |
|---|
| 2026.03.23 | ₩32,439 | ₩32,492 | ₩32,412 | ₩32,466 | +0.08% | 2.2만 |
|---|
| 2026.03.20 | ₩32,572 | ₩32,572 | ₩32,412 | ₩32,459 | -0.35% | 4.1천 |
|---|
| 2026.03.19 | ₩32,653 | ₩32,880 | ₩32,653 | ₩32,693 | +0.12% | 1.4만 |
|---|
| 2026.03.18 | ₩32,786 | ₩32,813 | ₩32,719 | ₩32,726 | -0.18% | 2.4만 |
|---|
| 2026.03.17 | ₩32,853 | ₩32,853 | ₩32,786 | ₩32,786 | -0.20% | 3.2천 |
|---|
| 2026.03.16 | ₩32,920 | ₩32,920 | ₩32,753 | ₩32,780 | -0.43% | 1.6만 |
|---|
| 2026.03.13 | ₩32,746 | ₩32,773 | ₩32,666 | ₩32,760 | +0.04% | 2.8만 |
|---|
| 2026.03.12 | ₩32,867 | ₩32,867 | ₩32,666 | ₩32,673 | -0.59% | 2.8만 |
|---|
| 2026.03.11 | ₩32,920 | ₩32,920 | ₩32,802 | ₩32,802 | -0.36% | 2.4만 |
|---|
| 2026.03.10 | ₩33,014 | ₩33,094 | ₩32,960 | ₩32,960 | -0.16% | 2.1만 |
|---|
| 2026.03.09 | ₩33,014 | ₩33,054 | ₩32,947 | ₩33,047 | +0.10% | 4.4천 |
|---|
| 2026.03.06 | ₩32,927 | ₩33,074 | ₩32,927 | ₩33,034 | +0.32% | 4천 |
|---|
| 2026.03.05 | ₩32,987 | ₩33,067 | ₩32,980 | ₩33,034 | +0.14% | 4.6천 |
|---|
| 2026.03.04 | ₩33,040 | ₩33,147 | ₩33,040 | ₩33,080 | +0.12% | 1.1만 |
|---|
| 2026.03.03 | ₩33,107 | ₩33,120 | ₩33,040 | ₩33,074 | -0.10% | 2.1만 |
|---|
| 2026.03.02 | ₩33,288 | ₩33,334 | ₩33,254 | ₩33,289 | +0.00% | 1.6만 |
|---|
| 2026.02.27 | ₩33,415 | ₩33,448 | ₩33,388 | ₩33,401 | -0.04% | 6.8천 |
|---|
| 2026.02.26 | ₩33,361 | ₩33,415 | ₩33,361 | ₩33,388 | +0.08% | 1.5만 |
|---|
| 2026.02.25 | ₩33,321 | ₩33,415 | ₩33,282 | ₩33,341 | +0.06% | 2.7만 |
|---|
| 2026.02.24 | ₩33,281 | ₩33,326 | ₩33,263 | ₩33,314 | +0.10% | 3.4천 |
|---|
| 2026.02.23 | ₩33,348 | ₩33,361 | ₩33,227 | ₩33,254 | -0.28% | 1.3만 |
|---|
| 2026.02.20 | ₩33,348 | ₩33,428 | ₩33,341 | ₩33,368 | +0.06% | 2.5만 |
|---|
| 2026.02.19 | ₩33,361 | ₩33,388 | ₩33,361 | ₩33,388 | +0.08% | 3.7천 |
|---|
| 2026.02.18 | ₩33,368 | ₩33,388 | ₩33,334 | ₩33,354 | -0.04% | 1.7만 |
|---|
| 2026.02.17 | ₩33,388 | ₩33,388 | ₩33,334 | ₩33,374 | -0.04% | 2만 |
|---|
| 2026.02.13 | ₩33,361 | ₩33,374 | ₩33,294 | ₩33,308 | -0.16% | 1.9만 |
|---|
| 2026.02.12 | ₩33,281 | ₩33,301 | ₩33,241 | ₩33,281 | 0.00% | 1.1만 |
|---|
| 2026.02.11 | ₩33,227 | ₩33,267 | ₩33,201 | ₩33,225 | -0.01% | 1.7만 |
|---|
| 2026.02.10 | ₩33,288 | ₩33,321 | ₩33,261 | ₩33,294 | +0.02% | 2.8만 |
|---|
| 2026.02.09 | ₩33,181 | ₩33,211 | ₩33,134 | ₩33,167 | -0.04% | 7.4만 |
|---|
| 2026.02.06 | ₩33,227 | ₩33,227 | ₩33,147 | ₩33,149 | -0.24% | 3.7만 |
|---|
| 2026.02.05 | ₩33,167 | ₩33,201 | ₩33,161 | ₩33,201 | +0.10% | 2만 |
|---|
| 2026.02.04 | ₩33,107 | ₩33,147 | ₩33,080 | ₩33,107 | 0.00% | 2.1만 |
|---|
| 2026.02.03 | ₩33,134 | ₩33,134 | ₩33,067 | ₩33,104 | -0.09% | 2.5만 |
|---|
| 2026.02.02 | ₩33,067 | ₩33,134 | ₩33,067 | ₩33,080 | +0.04% | 1.5만 |
|---|
| 2026.01.30 | ₩33,000 | ₩33,107 | ₩33,000 | ₩33,076 | +0.23% | 8.8천 |
|---|
| 2026.01.29 | ₩33,028 | ₩33,067 | ₩32,907 | ₩33,032 | +0.01% | 2만 |
|---|
| 2026.01.28 | ₩33,000 | ₩33,072 | ₩33,000 | ₩33,048 | +0.15% | 6천 |
|---|
| 2026.01.27 | ₩33,027 | ₩33,067 | ₩32,987 | ₩33,038 | +0.03% | 5.9만 |
|---|
| 2026.01.26 | ₩33,034 | ₩33,054 | ₩33,000 | ₩33,011 | -0.07% | 2.6만 |
|---|
| 2026.01.23 | ₩33,027 | ₩33,038 | ₩32,880 | ₩32,995 | -0.10% | 3.5만 |
|---|
| 2026.01.22 | ₩32,973 | ₩32,987 | ₩32,826 | ₩32,960 | -0.04% | 7.5천 |
|---|
| 2026.01.21 | ₩32,933 | ₩33,067 | ₩32,907 | ₩33,034 | +0.30% | 3.7만 |
|---|
| 2026.01.20 | ₩32,960 | ₩32,960 | ₩32,864 | ₩32,915 | -0.14% | 1.4만 |
|---|
| 2026.01.16 | ₩33,174 | ₩33,201 | ₩33,014 | ₩33,141 | -0.10% | 1.5만 |
|---|
| 2026.01.15 | ₩33,214 | ₩33,214 | ₩33,120 | ₩33,138 | -0.23% | 1.7만 |
|---|
| 2026.01.14 | ₩33,174 | ₩33,187 | ₩33,120 | ₩33,178 | +0.01% | 9.2천 |
|---|
| 2026.01.13 | ₩33,161 | ₩33,161 | ₩33,107 | ₩33,112 | -0.15% | 2.5만 |
|---|
| 2026.01.12 | ₩33,134 | ₩33,187 | ₩33,094 | ₩33,134 | 0.00% | 2.6만 |
|---|
| 2026.01.09 | ₩33,201 | ₩33,201 | ₩33,094 | ₩33,139 | -0.19% | 2.7만 |
|---|
| 2026.01.08 | ₩33,107 | ₩33,120 | ₩33,094 | ₩33,100 | -0.02% | 3.5만 |
|---|
| 2026.01.07 | ₩33,094 | ₩33,147 | ₩33,044 | ₩33,123 | +0.09% | 3.1만 |
|---|
| 2026.01.06 | ₩33,000 | ₩33,040 | ₩32,960 | ₩33,020 | +0.06% | 1.6만 |
|---|
| 2026.01.05 | ₩32,973 | ₩32,987 | ₩32,927 | ₩32,953 | -0.06% | 2.8만 |
|---|
| 2026.01.02 | ₩32,883 | ₩32,933 | ₩32,867 | ₩32,920 | +0.11% | 5.2만 |
|---|
| 2025.12.31 | ₩32,853 | ₩32,907 | ₩32,846 | ₩32,854 | +0.00% | 1.4만 |
|---|
| 2025.12.30 | ₩32,860 | ₩32,927 | ₩32,840 | ₩32,880 | +0.06% | 3.2만 |
|---|
| 2025.12.29 | ₩32,893 | ₩32,907 | ₩32,853 | ₩32,880 | -0.04% | 2.6만 |
|---|
| 2025.12.26 | ₩32,893 | ₩32,893 | ₩32,826 | ₩32,833 | -0.18% | 8.3천 |
|---|
| 2025.12.24 | ₩32,853 | ₩32,880 | ₩32,840 | ₩32,861 | +0.02% | 5.6천 |
|---|
| 2025.12.23 | ₩32,746 | ₩32,853 | ₩32,746 | ₩32,820 | +0.22% | 1.4만 |
|---|
| 2025.12.22 | ₩32,825 | ₩32,867 | ₩32,800 | ₩32,841 | +0.05% | 5.6만 |
|---|
| 2025.12.19 | ₩32,987 | ₩33,000 | ₩32,900 | ₩32,927 | -0.18% | 1.2만 |
|---|
| 2025.12.18 | ₩32,947 | ₩33,014 | ₩32,880 | ₩32,913 | -0.10% | 2.9만 |
|---|
| 2025.12.17 | ₩32,893 | ₩32,893 | ₩32,826 | ₩32,867 | -0.08% | 2.1만 |
|---|
| 2025.12.16 | ₩32,880 | ₩32,880 | ₩32,786 | ₩32,846 | -0.10% | 1.3만 |
|---|
| 2025.12.15 | ₩32,907 | ₩33,067 | ₩32,800 | ₩32,809 | -0.30% | 8.9만 |
|---|
| 2025.12.12 | ₩32,826 | ₩32,833 | ₩32,800 | ₩32,813 | -0.04% | 5.6천 |
|---|
| 2025.12.11 | ₩32,933 | ₩32,933 | ₩32,846 | ₩32,846 | -0.26% | 2.1만 |
|---|
| 2025.12.10 | ₩32,880 | ₩32,880 | ₩32,706 | ₩32,820 | -0.18% | 2만 |
|---|
| 2025.12.09 | ₩32,893 | ₩32,893 | ₩32,679 | ₩32,793 | -0.30% | 6.2만 |
|---|
| 2025.12.08 | ₩32,837 | ₩32,837 | ₩32,786 | ₩32,806 | -0.09% | 5.4만 |
|---|
| 2025.12.05 | ₩32,800 | ₩32,840 | ₩32,786 | ₩32,806 | +0.02% | 3.4만 |
|---|
| 2025.12.04 | ₩32,786 | ₩32,813 | ₩32,773 | ₩32,793 | +0.02% | 9.9천 |
|---|
| 2025.12.03 | ₩32,880 | ₩32,880 | ₩32,820 | ₩32,826 | -0.16% | 8.8천 |
|---|
| 2025.12.02 | ₩32,853 | ₩32,880 | ₩32,786 | ₩32,846 | -0.02% | 14.2만 |
|---|
| 2025.12.01 | ₩32,880 | ₩32,907 | ₩32,826 | ₩32,873 | -0.02% | 7.6천 |
|---|
| 2025.11.28 | ₩33,000 | ₩33,000 | ₩32,960 | ₩32,973 | -0.08% | 6.4천 |
|---|
| 2025.11.26 | ₩32,813 | ₩32,987 | ₩32,813 | ₩32,967 | +0.47% | 7천 |
|---|
| 2025.11.25 | ₩32,960 | ₩32,960 | ₩32,880 | ₩32,913 | -0.14% | 7.3천 |
|---|
| 2025.11.24 | ₩32,893 | ₩32,931 | ₩32,887 | ₩32,927 | +0.10% | 1.2만 |
|---|
| 2025.11.21 | ₩32,993 | ₩33,016 | ₩32,973 | ₩33,000 | +0.02% | 5.1천 |
|---|
| 2025.11.20 | ₩32,987 | ₩33,034 | ₩32,840 | ₩32,973 | -0.04% | 6.3만 |
|---|
| 2025.11.19 | ₩33,014 | ₩33,014 | ₩32,967 | ₩32,967 | -0.14% | 1.2만 |
|---|
| 2025.11.18 | ₩33,000 | ₩33,040 | ₩32,947 | ₩33,020 | +0.06% | 6.2천 |
|---|
| 2025.11.17 | ₩32,981 | ₩33,067 | ₩32,920 | ₩32,947 | -0.11% | 1.6만 |
|---|
| 2025.11.14 | ₩32,987 | ₩32,987 | ₩32,900 | ₩32,900 | -0.26% | 8.5천 |
|---|
| 2025.11.13 | ₩32,963 | ₩33,014 | ₩32,960 | ₩32,980 | +0.05% | 1.5만 |
|---|
| 2025.11.12 | ₩33,060 | ₩33,067 | ₩33,027 | ₩33,027 | -0.10% | 4.1천 |
|---|
| 2025.11.11 | ₩33,067 | ₩33,120 | ₩33,054 | ₩33,120 | +0.16% | 4.3천 |
|---|
| 2025.11.10 | ₩32,987 | ₩33,027 | ₩32,980 | ₩33,000 | +0.04% | 8.1천 |
|---|
| 2025.11.07 | ₩33,027 | ₩33,040 | ₩32,947 | ₩32,993 | -0.10% | 1.5만 |
|---|
| 2025.11.06 | ₩32,893 | ₩33,014 | ₩32,893 | ₩32,980 | +0.26% | 2.9만 |
|---|
| 2025.11.05 | ₩32,907 | ₩32,960 | ₩32,905 | ₩32,913 | +0.02% | 7.1천 |
|---|
| 2025.11.04 | ₩32,853 | ₩32,987 | ₩32,853 | ₩32,967 | +0.35% | 3천 |
|---|
| 2025.11.03 | ₩32,933 | ₩32,947 | ₩32,920 | ₩32,927 | -0.02% | 1.1만 |
|---|
| 2025.10.31 | ₩32,933 | ₩32,987 | ₩32,933 | ₩32,971 | +0.11% | 3.2천 |
|---|
| 2025.10.30 | ₩32,808 | ₩32,980 | ₩32,808 | ₩32,940 | +0.40% | 3.4만 |
|---|
| 2025.10.29 | ₩32,973 | ₩33,014 | ₩32,917 | ₩32,917 | -0.17% | 4.8천 |
|---|
| 2025.10.28 | ₩33,040 | ₩33,054 | ₩32,987 | ₩33,000 | -0.12% | 6.9천 |
|---|
| 2025.10.27 | ₩32,973 | ₩33,027 | ₩32,973 | ₩32,993 | +0.06% | 6.1천 |
|---|
| 2025.10.24 | ₩33,014 | ₩33,014 | ₩32,960 | ₩32,987 | -0.08% | 1.3만 |
|---|
| 2025.10.23 | ₩32,933 | ₩32,960 | ₩32,920 | ₩32,953 | +0.06% | 9천 |
|---|
| 2025.10.22 | ₩32,987 | ₩33,014 | ₩32,826 | ₩32,967 | -0.06% | 9.7천 |
|---|
| 2025.10.21 | ₩32,947 | ₩33,007 | ₩32,907 | ₩32,933 | -0.04% | 4.4만 |
|---|
| 2025.10.20 | ₩32,947 | ₩32,947 | ₩32,907 | ₩32,913 | -0.10% | 1.3만 |
|---|
| 2025.10.17 | ₩32,933 | ₩32,987 | ₩32,933 | ₩32,967 | +0.10% | 6.1천 |
|---|
| 2025.10.16 | ₩32,880 | ₩33,014 | ₩32,880 | ₩32,953 | +0.22% | 4.6천 |
|---|
| 2025.10.15 | ₩32,846 | ₩32,893 | ₩32,834 | ₩32,867 | +0.06% | 1.4만 |
|---|
| 2025.10.14 | ₩32,810 | ₩32,833 | ₩32,788 | ₩32,820 | +0.03% | 1.2만 |
|---|
| 2025.10.13 | ₩32,753 | ₩32,809 | ₩32,736 | ₩32,809 | +0.17% | 4.1천 |
|---|
| 2025.10.10 | ₩32,706 | ₩32,786 | ₩32,693 | ₩32,753 | +0.14% | 1.3만 |
|---|