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 | ₩30,563 | ₩30,576 | ₩30,429 | ₩30,520 | -0.14% | 7.6만 |
| 2026.10.08 | ₩30,316 | ₩30,472 | ₩30,316 | ₩30,460 | +0.48% | 3.3만 |
| 2026.10.07 | ₩30,310 | ₩30,590 | ₩30,310 | ₩30,409 | +0.33% | 21.1만 |
| 2026.10.06 | ₩30,657 | ₩30,831 | ₩30,563 | ₩30,635 | -0.07% | 12.6만 |
| 2026.10.05 | ₩30,630 | ₩30,710 | ₩30,443 | ₩30,642 | +0.04% | 6.7만 |
| 2026.10.02 | ₩30,911 | ₩31,004 | ₩30,536 | ₩30,610 | -0.97% | 9.2만 |
| 2026.10.01 | ₩30,670 | ₩30,710 | ₩30,443 | ₩30,568 | -0.33% | 5.1만 |
| 2026.09.30 | ₩30,563 | ₩30,590 | ₩30,376 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩30,390 |
| -0.56% |
| 1.9만 |
| 2026.09.29 | ₩30,255 | ₩30,296 | ₩29,961 | ₩30,148 | -0.35% | 23.9만 |
|---|
| 2026.09.28 | ₩30,403 | ₩30,403 | ₩30,229 | ₩30,332 | -0.23% | 4.9만 |
|---|
| 2026.09.25 | ₩30,750 | ₩30,750 | ₩30,456 | ₩30,580 | -0.55% | 5.2만 |
|---|
| 2026.09.24 | ₩30,851 | ₩30,871 | ₩30,657 | ₩30,658 | -0.62% | 4.3만 |
|---|
| 2026.09.23 | ₩31,018 | ₩31,018 | ₩30,750 | ₩30,893 | -0.40% | 2.6만 |
|---|
| 2026.09.22 | ₩31,111 | ₩31,165 | ₩30,951 | ₩31,081 | -0.10% | 4.2만 |
|---|
| 2026.09.21 | ₩31,205 | ₩31,205 | ₩31,058 | ₩31,118 | -0.28% | 3.2만 |
|---|
| 2026.09.18 | ₩31,138 | ₩31,259 | ₩31,125 | ₩31,244 | +0.34% | 5.9만 |
|---|
| 2026.09.17 | ₩31,299 | ₩31,366 | ₩31,165 | ₩31,269 | -0.09% | 8.9만 |
|---|
| 2026.09.16 | ₩31,378 | ₩31,378 | ₩31,098 | ₩31,192 | -0.59% | 2.4만 |
|---|
| 2026.09.15 | ₩31,325 | ₩31,325 | ₩31,152 | ₩31,185 | -0.45% | 3.3만 |
|---|
| 2026.09.14 | ₩31,299 | ₩31,325 | ₩31,245 | ₩31,272 | -0.09% | 1.6만 |
|---|
| 2026.09.11 | ₩31,285 | ₩31,379 | ₩31,272 | ₩31,299 | +0.04% | 2.6만 |
|---|
| 2026.09.10 | ₩31,379 | ₩31,379 | ₩31,138 | ₩31,200 | -0.57% | 5만 |
|---|
| 2026.09.09 | ₩31,687 | ₩31,687 | ₩31,419 | ₩31,466 | -0.70% | 3.4만 |
|---|
| 2026.09.08 | ₩31,660 | ₩31,676 | ₩31,513 | ₩31,543 | -0.37% | 3.7만 |
|---|
| 2026.09.04 | ₩31,620 | ₩31,740 | ₩31,566 | ₩31,593 | -0.08% | 1.9만 |
|---|
| 2026.09.03 | ₩31,767 | ₩31,800 | ₩31,586 | ₩31,601 | -0.52% | 2.7만 |
|---|
| 2026.09.02 | ₩31,820 | ₩31,901 | ₩31,680 | ₩31,727 | -0.29% | 2.7만 |
|---|
| 2026.09.01 | ₩31,753 | ₩31,847 | ₩31,680 | ₩31,753 | 0.00% | 2만 |
|---|
| 2026.08.31 | ₩31,927 | ₩31,927 | ₩31,834 | ₩31,891 | -0.11% | 2.9만 |
|---|
| 2026.08.28 | ₩32,061 | ₩32,061 | ₩31,910 | ₩31,954 | -0.33% | 1.1만 |
|---|
| 2026.08.27 | ₩32,101 | ₩32,101 | ₩32,008 | ₩32,013 | -0.27% | 2.5만 |
|---|
| 2026.08.26 | ₩32,168 | ₩32,168 | ₩31,981 | ₩32,045 | -0.38% | 2.1만 |
|---|
| 2026.08.25 | ₩32,049 | ₩32,168 | ₩31,981 | ₩32,101 | +0.16% | 8.7만 |
|---|
| 2026.08.24 | ₩32,208 | ₩32,208 | ₩32,048 | ₩32,061 | -0.46% | 7.2천 |
|---|
| 2026.08.21 | ₩32,195 | ₩32,208 | ₩32,148 | ₩32,175 | -0.06% | 3.8만 |
|---|
| 2026.08.20 | ₩32,115 | ₩32,195 | ₩32,115 | ₩32,175 | +0.19% | 1만 |
|---|
| 2026.08.19 | ₩32,262 | ₩32,288 | ₩32,222 | ₩32,251 | -0.03% | 2.1만 |
|---|
| 2026.08.18 | ₩32,155 | ₩32,181 | ₩31,994 | ₩32,115 | -0.12% | 2만 |
|---|
| 2026.08.17 | ₩32,288 | ₩32,315 | ₩32,240 | ₩32,242 | -0.14% | 4.3천 |
|---|
| 2026.08.14 | ₩32,489 | ₩32,489 | ₩32,222 | ₩32,331 | -0.49% | 2.7만 |
|---|
| 2026.08.13 | ₩32,395 | ₩32,449 | ₩32,355 | ₩32,397 | +0.00% | 8.9천 |
|---|
| 2026.08.12 | ₩32,349 | ₩32,395 | ₩32,288 | ₩32,319 | -0.09% | 2.2만 |
|---|
| 2026.08.11 | ₩32,208 | ₩32,287 | ₩32,208 | ₩32,255 | +0.15% | 1.8만 |
|---|
| 2026.08.10 | ₩32,275 | ₩32,462 | ₩32,248 | ₩32,288 | +0.04% | 2.7만 |
|---|
| 2026.08.07 | ₩32,382 | ₩32,395 | ₩32,294 | ₩32,349 | -0.10% | 5만 |
|---|
| 2026.08.06 | ₩32,248 | ₩32,262 | ₩32,168 | ₩32,202 | -0.15% | 7천 |
|---|
| 2026.08.05 | ₩32,204 | ₩32,275 | ₩32,168 | ₩32,235 | +0.10% | 1.3만 |
|---|
| 2026.08.04 | ₩32,188 | ₩32,248 | ₩32,034 | ₩32,206 | +0.05% | 2.7만 |
|---|
| 2026.08.03 | ₩32,115 | ₩32,168 | ₩32,108 | ₩32,121 | +0.02% | 2.7만 |
|---|
| 2026.07.31 | ₩32,101 | ₩32,115 | ₩32,061 | ₩32,115 | +0.04% | 2.4만 |
|---|
| 2026.07.30 | ₩32,101 | ₩32,155 | ₩31,994 | ₩32,099 | -0.01% | 3.9만 |
|---|
| 2026.07.29 | ₩32,095 | ₩32,128 | ₩32,078 | ₩32,078 | -0.05% | 9.1천 |
|---|
| 2026.07.28 | ₩32,195 | ₩32,208 | ₩32,048 | ₩32,101 | -0.29% | 7.5만 |
|---|
| 2026.07.27 | ₩32,302 | ₩32,302 | ₩32,195 | ₩32,242 | -0.19% | 3.6만 |
|---|
| 2026.07.24 | ₩32,155 | ₩32,228 | ₩32,148 | ₩32,148 | -0.02% | 2.4만 |
|---|
| 2026.07.23 | ₩32,302 | ₩32,302 | ₩32,008 | ₩32,081 | -0.68% | 1.6만 |
|---|
| 2026.07.22 | ₩32,389 | ₩32,409 | ₩32,345 | ₩32,345 | -0.14% | 2.3만 |
|---|
| 2026.07.21 | ₩32,476 | ₩32,502 | ₩32,436 | ₩32,469 | -0.02% | 2.1만 |
|---|
| 2026.07.20 | ₩32,636 | ₩32,636 | ₩32,409 | ₩32,509 | -0.39% | 9.1천 |
|---|
| 2026.07.17 | ₩32,650 | ₩32,703 | ₩32,623 | ₩32,656 | +0.02% | 3.3만 |
|---|
| 2026.07.16 | ₩32,716 | ₩32,837 | ₩32,690 | ₩32,718 | +0.00% | 2.2만 |
|---|
| 2026.07.15 | ₩32,877 | ₩32,877 | ₩32,773 | ₩32,790 | -0.26% | 1.9만 |
|---|
| 2026.07.14 | ₩32,890 | ₩32,890 | ₩32,823 | ₩32,844 | -0.14% | 6.5천 |
|---|
| 2026.07.13 | ₩32,890 | ₩32,890 | ₩32,810 | ₩32,830 | -0.18% | 3.3만 |
|---|
| 2026.07.10 | ₩32,957 | ₩32,957 | ₩32,837 | ₩32,865 | -0.28% | 1.4만 |
|---|
| 2026.07.09 | ₩32,823 | ₩32,877 | ₩32,823 | ₩32,844 | +0.06% | 1.1만 |
|---|
| 2026.07.08 | ₩32,844 | ₩32,877 | ₩32,730 | ₩32,825 | -0.06% | 3.1만 |
|---|
| 2026.07.07 | ₩32,997 | ₩33,037 | ₩32,930 | ₩32,964 | -0.10% | 1.5만 |
|---|
| 2026.07.06 | ₩33,024 | ₩33,051 | ₩33,011 | ₩33,032 | +0.02% | 2.7만 |
|---|
| 2026.07.02 | ₩33,037 | ₩33,037 | ₩32,957 | ₩33,017 | -0.06% | 1.9만 |
|---|
| 2026.07.01 | ₩32,917 | ₩32,997 | ₩32,877 | ₩32,997 | +0.24% | 1.3만 |
|---|
| 2026.06.30 | ₩32,984 | ₩33,064 | ₩32,957 | ₩32,972 | -0.04% | 1.2만 |
|---|
| 2026.06.29 | ₩32,917 | ₩33,024 | ₩32,917 | ₩32,997 | +0.24% | 7천 |
|---|
| 2026.06.26 | ₩32,971 | ₩32,997 | ₩32,904 | ₩32,932 | -0.12% | 2.3만 |
|---|
| 2026.06.25 | ₩32,971 | ₩32,971 | ₩32,797 | ₩32,913 | -0.17% | 2만 |
|---|
| 2026.06.24 | ₩32,865 | ₩32,944 | ₩32,864 | ₩32,904 | +0.12% | 4.8천 |
|---|
| 2026.06.23 | ₩32,837 | ₩32,878 | ₩32,770 | ₩32,803 | -0.10% | 2.3만 |
|---|
| 2026.06.22 | ₩32,944 | ₩32,944 | ₩32,823 | ₩32,857 | -0.26% | 5.4천 |
|---|
| 2026.06.18 | ₩33,051 | ₩33,064 | ₩32,944 | ₩32,997 | -0.16% | 1.7만 |
|---|
| 2026.06.17 | ₩32,930 | ₩32,984 | ₩32,810 | ₩32,830 | -0.30% | 2.7만 |
|---|
| 2026.06.16 | ₩32,904 | ₩32,964 | ₩32,833 | ₩32,897 | -0.02% | 1.6만 |
|---|
| 2026.06.15 | ₩32,877 | ₩32,930 | ₩32,850 | ₩32,857 | -0.06% | 1.4만 |
|---|
| 2026.06.12 | ₩32,917 | ₩32,917 | ₩32,799 | ₩32,807 | -0.33% | 6.3천 |
|---|
| 2026.06.11 | ₩32,757 | ₩32,984 | ₩32,757 | ₩32,904 | +0.45% | 2.4만 |
|---|
| 2026.06.10 | ₩32,844 | ₩32,874 | ₩32,735 | ₩32,770 | -0.22% | 1.6만 |
|---|
| 2026.06.09 | ₩32,939 | ₩32,939 | ₩32,810 | ₩32,862 | -0.23% | 9.8천 |
|---|
| 2026.06.08 | ₩32,917 | ₩32,917 | ₩32,787 | ₩32,844 | -0.22% | 1.1만 |
|---|
| 2026.06.05 | ₩32,837 | ₩32,884 | ₩32,837 | ₩32,854 | +0.05% | 2.1만 |
|---|
| 2026.06.04 | ₩32,890 | ₩32,930 | ₩32,884 | ₩32,884 | -0.02% | 7천 |
|---|
| 2026.06.03 | ₩32,837 | ₩32,997 | ₩32,770 | ₩32,858 | +0.07% | 1.1만 |
|---|
| 2026.06.02 | ₩32,877 | ₩32,890 | ₩32,797 | ₩32,849 | -0.09% | 8.5천 |
|---|
| 2026.06.01 | ₩32,770 | ₩32,803 | ₩32,596 | ₩32,777 | +0.02% | 3.6만 |
|---|
| 2026.05.29 | ₩32,703 | ₩32,797 | ₩32,676 | ₩32,737 | +0.10% | 9천 |
|---|
| 2026.05.28 | ₩32,609 | ₩32,703 | ₩32,581 | ₩32,684 | +0.23% | 1.8만 |
|---|
| 2026.05.27 | ₩32,588 | ₩32,635 | ₩32,476 | ₩32,589 | +0.00% | 5만 |
|---|
| 2026.05.26 | ₩32,450 | ₩32,556 | ₩32,450 | ₩32,556 | +0.33% | 9.3천 |
|---|
| 2026.05.22 | ₩32,409 | ₩32,409 | ₩32,329 | ₩32,334 | -0.23% | 1.1만 |
|---|
| 2026.05.21 | ₩32,288 | ₩32,351 | ₩32,248 | ₩32,322 | +0.10% | 3.7만 |
|---|
| 2026.05.20 | ₩32,329 | ₩32,422 | ₩32,128 | ₩32,349 | +0.06% | 3.4만 |
|---|
| 2026.05.19 | ₩32,181 | ₩32,409 | ₩32,181 | ₩32,286 | +0.32% | 2.8만 |
|---|
| 2026.05.18 | ₩32,302 | ₩32,462 | ₩32,288 | ₩32,403 | +0.31% | 2.9만 |
|---|
| 2026.05.15 | ₩32,502 | ₩32,516 | ₩32,416 | ₩32,488 | -0.05% | 2.4만 |
|---|
| 2026.05.14 | ₩32,864 | ₩32,864 | ₩32,723 | ₩32,737 | -0.39% | 1.4만 |
|---|
| 2026.05.13 | ₩32,763 | ₩32,783 | ₩32,730 | ₩32,763 | 0.00% | 1.9만 |
|---|
| 2026.05.12 | ₩32,770 | ₩32,823 | ₩32,770 | ₩32,797 | +0.08% | 9.7천 |
|---|
| 2026.05.11 | ₩32,917 | ₩32,917 | ₩32,837 | ₩32,857 | -0.18% | 5.4천 |
|---|
| 2026.05.08 | ₩32,917 | ₩32,917 | ₩32,770 | ₩32,897 | -0.06% | 2.5만 |
|---|
| 2026.05.07 | ₩32,930 | ₩32,944 | ₩32,844 | ₩32,861 | -0.21% | 3.1만 |
|---|
| 2026.05.06 | ₩32,850 | ₩32,904 | ₩32,830 | ₩32,870 | +0.06% | 1.6만 |
|---|
| 2026.05.05 | ₩32,850 | ₩32,850 | ₩32,583 | ₩32,783 | -0.20% | 4.4만 |
|---|
| 2026.05.04 | ₩32,837 | ₩32,837 | ₩32,703 | ₩32,787 | -0.15% | 4.8만 |
|---|
| 2026.05.01 | ₩32,864 | ₩32,864 | ₩32,716 | ₩32,836 | -0.09% | 1.3만 |
|---|
| 2026.04.30 | ₩32,890 | ₩32,890 | ₩32,770 | ₩32,810 | -0.24% | 1.2만 |
|---|
| 2026.04.29 | ₩32,797 | ₩32,850 | ₩32,730 | ₩32,774 | -0.07% | 1.2만 |
|---|
| 2026.04.28 | ₩32,877 | ₩32,904 | ₩32,850 | ₩32,881 | +0.01% | 6.2천 |
|---|
| 2026.04.27 | ₩32,937 | ₩33,104 | ₩32,930 | ₩32,944 | +0.02% | 1.2만 |
|---|
| 2026.04.24 | ₩32,957 | ₩32,961 | ₩32,890 | ₩32,912 | -0.14% | 2.1만 |
|---|
| 2026.04.23 | ₩32,957 | ₩32,957 | ₩32,850 | ₩32,881 | -0.23% | 7천 |
|---|
| 2026.04.22 | ₩32,957 | ₩32,957 | ₩32,837 | ₩32,882 | -0.23% | 8천 |
|---|
| 2026.04.21 | ₩32,904 | ₩32,904 | ₩32,850 | ₩32,866 | -0.11% | 85.2만 |
|---|
| 2026.04.20 | ₩32,890 | ₩32,917 | ₩32,864 | ₩32,897 | +0.02% | 4.9만 |
|---|
| 2026.04.17 | ₩32,917 | ₩33,024 | ₩32,917 | ₩33,011 | +0.28% | 1.8만 |
|---|
| 2026.04.16 | ₩32,864 | ₩32,890 | ₩32,837 | ₩32,850 | -0.04% | 1만 |
|---|
| 2026.04.15 | ₩32,877 | ₩32,937 | ₩32,837 | ₩32,850 | -0.08% | 1.5만 |
|---|
| 2026.04.14 | ₩32,890 | ₩32,904 | ₩32,864 | ₩32,894 | +0.01% | 1.9만 |
|---|
| 2026.04.13 | ₩32,837 | ₩32,880 | ₩32,817 | ₩32,865 | +0.09% | 8.6천 |
|---|
| 2026.04.10 | ₩32,837 | ₩32,971 | ₩32,783 | ₩32,783 | -0.16% | 1.7만 |
|---|
| 2026.04.09 | ₩32,770 | ₩32,890 | ₩32,757 | ₩32,864 | +0.29% | 2.4만 |
|---|
| 2026.04.08 | ₩32,857 | ₩32,877 | ₩32,723 | ₩32,750 | -0.33% | 2.4만 |
|---|
| 2026.04.07 | ₩32,609 | ₩32,676 | ₩32,569 | ₩32,650 | +0.12% | 2.5만 |
|---|
| 2026.04.06 | ₩32,609 | ₩32,650 | ₩32,489 | ₩32,605 | -0.01% | 2.1만 |
|---|
| 2026.04.02 | ₩32,543 | ₩32,620 | ₩32,543 | ₩32,620 | +0.24% | 3.4천 |
|---|
| 2026.04.01 | ₩32,556 | ₩32,569 | ₩32,516 | ₩32,531 | -0.08% | 1.5만 |
|---|
| 2026.03.31 | ₩32,409 | ₩32,513 | ₩32,315 | ₩32,446 | +0.12% | 3.8만 |
|---|
| 2026.03.30 | ₩32,355 | ₩32,355 | ₩32,306 | ₩32,326 | -0.09% | 7.7천 |
|---|
| 2026.03.27 | ₩32,208 | ₩32,248 | ₩32,101 | ₩32,235 | +0.08% | 1.1만 |
|---|
| 2026.03.26 | ₩32,329 | ₩32,329 | ₩32,219 | ₩32,219 | -0.34% | 1.2만 |
|---|
| 2026.03.25 | ₩32,342 | ₩32,342 | ₩32,275 | ₩32,333 | -0.03% | 5.3천 |
|---|
| 2026.03.24 | ₩32,342 | ₩32,382 | ₩32,242 | ₩32,248 | -0.29% | 1.3만 |
|---|
| 2026.03.23 | ₩32,462 | ₩32,516 | ₩32,436 | ₩32,489 | +0.08% | 2.2만 |
|---|
| 2026.03.20 | ₩32,596 | ₩32,596 | ₩32,436 | ₩32,482 | -0.35% | 4.1천 |
|---|
| 2026.03.19 | ₩32,676 | ₩32,904 | ₩32,676 | ₩32,716 | +0.12% | 1.4만 |
|---|
| 2026.03.18 | ₩32,810 | ₩32,837 | ₩32,743 | ₩32,750 | -0.18% | 2.4만 |
|---|
| 2026.03.17 | ₩32,877 | ₩32,877 | ₩32,810 | ₩32,810 | -0.20% | 3.2천 |
|---|
| 2026.03.16 | ₩32,944 | ₩32,944 | ₩32,777 | ₩32,803 | -0.43% | 1.6만 |
|---|
| 2026.03.13 | ₩32,770 | ₩32,797 | ₩32,690 | ₩32,783 | +0.04% | 2.8만 |
|---|
| 2026.03.12 | ₩32,890 | ₩32,890 | ₩32,690 | ₩32,696 | -0.59% | 2.8만 |
|---|
| 2026.03.11 | ₩32,944 | ₩32,944 | ₩32,826 | ₩32,826 | -0.36% | 2.4만 |
|---|
| 2026.03.10 | ₩33,037 | ₩33,118 | ₩32,984 | ₩32,984 | -0.16% | 2.1만 |
|---|
| 2026.03.09 | ₩33,037 | ₩33,078 | ₩32,971 | ₩33,071 | +0.10% | 4.4천 |
|---|
| 2026.03.06 | ₩32,951 | ₩33,098 | ₩32,951 | ₩33,058 | +0.32% | 4천 |
|---|
| 2026.03.05 | ₩33,011 | ₩33,091 | ₩33,004 | ₩33,058 | +0.14% | 4.6천 |
|---|
| 2026.03.04 | ₩33,064 | ₩33,171 | ₩33,064 | ₩33,104 | +0.12% | 1.1만 |
|---|
| 2026.03.03 | ₩33,131 | ₩33,144 | ₩33,064 | ₩33,098 | -0.10% | 2.1만 |
|---|
| 2026.03.02 | ₩33,312 | ₩33,358 | ₩33,278 | ₩33,313 | +0.00% | 1.6만 |
|---|
| 2026.02.27 | ₩33,439 | ₩33,472 | ₩33,412 | ₩33,425 | -0.04% | 6.8천 |
|---|
| 2026.02.26 | ₩33,385 | ₩33,439 | ₩33,385 | ₩33,412 | +0.08% | 1.5만 |
|---|
| 2026.02.25 | ₩33,345 | ₩33,439 | ₩33,306 | ₩33,365 | +0.06% | 2.7만 |
|---|
| 2026.02.24 | ₩33,305 | ₩33,350 | ₩33,288 | ₩33,338 | +0.10% | 3.4천 |
|---|
| 2026.02.23 | ₩33,372 | ₩33,385 | ₩33,251 | ₩33,278 | -0.28% | 1.3만 |
|---|
| 2026.02.20 | ₩33,372 | ₩33,452 | ₩33,365 | ₩33,392 | +0.06% | 2.5만 |
|---|
| 2026.02.19 | ₩33,385 | ₩33,412 | ₩33,385 | ₩33,412 | +0.08% | 3.7천 |
|---|
| 2026.02.18 | ₩33,392 | ₩33,412 | ₩33,358 | ₩33,379 | -0.04% | 1.7만 |
|---|
| 2026.02.17 | ₩33,412 | ₩33,412 | ₩33,358 | ₩33,399 | -0.04% | 2만 |
|---|
| 2026.02.13 | ₩33,385 | ₩33,399 | ₩33,318 | ₩33,332 | -0.16% | 1.9만 |
|---|
| 2026.02.12 | ₩33,305 | ₩33,325 | ₩33,265 | ₩33,305 | 0.00% | 1.1만 |
|---|
| 2026.02.11 | ₩33,251 | ₩33,292 | ₩33,225 | ₩33,249 | -0.01% | 1.7만 |
|---|
| 2026.02.10 | ₩33,312 | ₩33,345 | ₩33,285 | ₩33,318 | +0.02% | 2.8만 |
|---|
| 2026.02.09 | ₩33,205 | ₩33,235 | ₩33,158 | ₩33,191 | -0.04% | 7.4만 |
|---|
| 2026.02.06 | ₩33,251 | ₩33,251 | ₩33,171 | ₩33,173 | -0.24% | 3.7만 |
|---|
| 2026.02.05 | ₩33,191 | ₩33,225 | ₩33,185 | ₩33,225 | +0.10% | 2만 |
|---|
| 2026.02.04 | ₩33,131 | ₩33,171 | ₩33,104 | ₩33,131 | 0.00% | 2.1만 |
|---|
| 2026.02.03 | ₩33,158 | ₩33,158 | ₩33,091 | ₩33,128 | -0.09% | 2.5만 |
|---|
| 2026.02.02 | ₩33,091 | ₩33,158 | ₩33,091 | ₩33,104 | +0.04% | 1.5만 |
|---|
| 2026.01.30 | ₩33,024 | ₩33,131 | ₩33,024 | ₩33,100 | +0.23% | 8.8천 |
|---|
| 2026.01.29 | ₩33,052 | ₩33,091 | ₩32,930 | ₩33,056 | +0.01% | 2만 |
|---|
| 2026.01.28 | ₩33,024 | ₩33,096 | ₩33,024 | ₩33,072 | +0.15% | 6천 |
|---|
| 2026.01.27 | ₩33,051 | ₩33,091 | ₩33,011 | ₩33,062 | +0.03% | 5.9만 |
|---|
| 2026.01.26 | ₩33,058 | ₩33,078 | ₩33,024 | ₩33,035 | -0.07% | 2.6만 |
|---|
| 2026.01.23 | ₩33,051 | ₩33,062 | ₩32,904 | ₩33,019 | -0.10% | 3.5만 |
|---|
| 2026.01.22 | ₩32,997 | ₩33,011 | ₩32,850 | ₩32,984 | -0.04% | 7.5천 |
|---|
| 2026.01.21 | ₩32,957 | ₩33,091 | ₩32,930 | ₩33,058 | +0.30% | 3.7만 |
|---|
| 2026.01.20 | ₩32,984 | ₩32,984 | ₩32,888 | ₩32,939 | -0.14% | 1.4만 |
|---|
| 2026.01.16 | ₩33,198 | ₩33,225 | ₩33,037 | ₩33,165 | -0.10% | 1.5만 |
|---|
| 2026.01.15 | ₩33,238 | ₩33,238 | ₩33,144 | ₩33,162 | -0.23% | 1.7만 |
|---|
| 2026.01.14 | ₩33,198 | ₩33,211 | ₩33,144 | ₩33,202 | +0.01% | 9.2천 |
|---|
| 2026.01.13 | ₩33,185 | ₩33,185 | ₩33,131 | ₩33,136 | -0.15% | 2.5만 |
|---|
| 2026.01.12 | ₩33,158 | ₩33,211 | ₩33,118 | ₩33,158 | 0.00% | 2.6만 |
|---|
| 2026.01.09 | ₩33,225 | ₩33,225 | ₩33,118 | ₩33,163 | -0.19% | 2.7만 |
|---|
| 2026.01.08 | ₩33,131 | ₩33,144 | ₩33,118 | ₩33,124 | -0.02% | 3.5만 |
|---|
| 2026.01.07 | ₩33,118 | ₩33,171 | ₩33,068 | ₩33,147 | +0.09% | 3.1만 |
|---|
| 2026.01.06 | ₩33,024 | ₩33,064 | ₩32,984 | ₩33,044 | +0.06% | 1.6만 |
|---|
| 2026.01.05 | ₩32,997 | ₩33,011 | ₩32,951 | ₩32,977 | -0.06% | 2.8만 |
|---|
| 2026.01.02 | ₩32,906 | ₩32,957 | ₩32,890 | ₩32,944 | +0.11% | 5.2만 |
|---|
| 2025.12.31 | ₩32,877 | ₩32,930 | ₩32,870 | ₩32,878 | +0.00% | 1.4만 |
|---|
| 2025.12.30 | ₩32,884 | ₩32,951 | ₩32,864 | ₩32,904 | +0.06% | 3.2만 |
|---|
| 2025.12.29 | ₩32,917 | ₩32,930 | ₩32,877 | ₩32,904 | -0.04% | 2.6만 |
|---|
| 2025.12.26 | ₩32,917 | ₩32,917 | ₩32,850 | ₩32,857 | -0.18% | 8.3천 |
|---|
| 2025.12.24 | ₩32,877 | ₩32,904 | ₩32,864 | ₩32,885 | +0.02% | 5.6천 |
|---|
| 2025.12.23 | ₩32,770 | ₩32,877 | ₩32,770 | ₩32,844 | +0.22% | 1.4만 |
|---|
| 2025.12.22 | ₩32,849 | ₩32,890 | ₩32,823 | ₩32,865 | +0.05% | 5.6만 |
|---|
| 2025.12.19 | ₩33,011 | ₩33,024 | ₩32,924 | ₩32,951 | -0.18% | 1.2만 |
|---|
| 2025.12.18 | ₩32,971 | ₩33,037 | ₩32,904 | ₩32,937 | -0.10% | 2.9만 |
|---|
| 2025.12.17 | ₩32,917 | ₩32,917 | ₩32,850 | ₩32,890 | -0.08% | 2.1만 |
|---|
| 2025.12.16 | ₩32,904 | ₩32,904 | ₩32,810 | ₩32,870 | -0.10% | 1.3만 |
|---|
| 2025.12.15 | ₩32,930 | ₩33,091 | ₩32,823 | ₩32,833 | -0.30% | 8.9만 |
|---|
| 2025.12.12 | ₩32,850 | ₩32,857 | ₩32,823 | ₩32,837 | -0.04% | 5.6천 |
|---|
| 2025.12.11 | ₩32,957 | ₩32,957 | ₩32,870 | ₩32,870 | -0.26% | 2.1만 |
|---|
| 2025.12.10 | ₩32,904 | ₩32,904 | ₩32,730 | ₩32,844 | -0.18% | 2만 |
|---|
| 2025.12.09 | ₩32,917 | ₩32,917 | ₩32,703 | ₩32,817 | -0.30% | 6.2만 |
|---|
| 2025.12.08 | ₩32,861 | ₩32,861 | ₩32,810 | ₩32,830 | -0.09% | 5.4만 |
|---|
| 2025.12.05 | ₩32,823 | ₩32,864 | ₩32,810 | ₩32,830 | +0.02% | 3.4만 |
|---|
| 2025.12.04 | ₩32,810 | ₩32,837 | ₩32,797 | ₩32,817 | +0.02% | 9.9천 |
|---|
| 2025.12.03 | ₩32,904 | ₩32,904 | ₩32,844 | ₩32,850 | -0.16% | 8.8천 |
|---|
| 2025.12.02 | ₩32,877 | ₩32,904 | ₩32,810 | ₩32,870 | -0.02% | 14.2만 |
|---|
| 2025.12.01 | ₩32,904 | ₩32,930 | ₩32,850 | ₩32,897 | -0.02% | 7.6천 |
|---|
| 2025.11.28 | ₩33,024 | ₩33,024 | ₩32,984 | ₩32,997 | -0.08% | 6.4천 |
|---|
| 2025.11.26 | ₩32,837 | ₩33,011 | ₩32,837 | ₩32,991 | +0.47% | 7천 |
|---|
| 2025.11.25 | ₩32,984 | ₩32,984 | ₩32,904 | ₩32,937 | -0.14% | 7.3천 |
|---|
| 2025.11.24 | ₩32,917 | ₩32,955 | ₩32,910 | ₩32,951 | +0.10% | 1.2만 |
|---|
| 2025.11.21 | ₩33,017 | ₩33,040 | ₩32,997 | ₩33,024 | +0.02% | 5.1천 |
|---|
| 2025.11.20 | ₩33,011 | ₩33,058 | ₩32,864 | ₩32,997 | -0.04% | 6.3만 |
|---|
| 2025.11.19 | ₩33,037 | ₩33,037 | ₩32,991 | ₩32,991 | -0.14% | 1.2만 |
|---|
| 2025.11.18 | ₩33,024 | ₩33,064 | ₩32,971 | ₩33,044 | +0.06% | 6.2천 |
|---|
| 2025.11.17 | ₩33,005 | ₩33,091 | ₩32,944 | ₩32,971 | -0.11% | 1.6만 |
|---|
| 2025.11.14 | ₩33,011 | ₩33,011 | ₩32,924 | ₩32,924 | -0.26% | 8.5천 |
|---|
| 2025.11.13 | ₩32,987 | ₩33,037 | ₩32,984 | ₩33,004 | +0.05% | 1.5만 |
|---|
| 2025.11.12 | ₩33,084 | ₩33,091 | ₩33,051 | ₩33,051 | -0.10% | 4.1천 |
|---|
| 2025.11.11 | ₩33,091 | ₩33,144 | ₩33,078 | ₩33,144 | +0.16% | 4.3천 |
|---|
| 2025.11.10 | ₩33,011 | ₩33,051 | ₩33,004 | ₩33,024 | +0.04% | 8.1천 |
|---|
| 2025.11.07 | ₩33,051 | ₩33,064 | ₩32,971 | ₩33,017 | -0.10% | 1.5만 |
|---|
| 2025.11.06 | ₩32,917 | ₩33,037 | ₩32,917 | ₩33,004 | +0.26% | 2.9만 |
|---|
| 2025.11.05 | ₩32,930 | ₩32,984 | ₩32,929 | ₩32,937 | +0.02% | 7.1천 |
|---|
| 2025.11.04 | ₩32,877 | ₩33,011 | ₩32,877 | ₩32,991 | +0.35% | 3천 |
|---|
| 2025.11.03 | ₩32,957 | ₩32,971 | ₩32,944 | ₩32,951 | -0.02% | 1.1만 |
|---|
| 2025.10.31 | ₩32,957 | ₩33,011 | ₩32,957 | ₩32,995 | +0.11% | 3.2천 |
|---|
| 2025.10.30 | ₩32,832 | ₩33,004 | ₩32,832 | ₩32,964 | +0.40% | 3.4만 |
|---|
| 2025.10.29 | ₩32,997 | ₩33,037 | ₩32,941 | ₩32,941 | -0.17% | 4.8천 |
|---|
| 2025.10.28 | ₩33,064 | ₩33,078 | ₩33,011 | ₩33,024 | -0.12% | 6.9천 |
|---|
| 2025.10.27 | ₩32,997 | ₩33,051 | ₩32,997 | ₩33,017 | +0.06% | 6.1천 |
|---|
| 2025.10.24 | ₩33,037 | ₩33,037 | ₩32,984 | ₩33,011 | -0.08% | 1.3만 |
|---|
| 2025.10.23 | ₩32,957 | ₩32,984 | ₩32,944 | ₩32,977 | +0.06% | 9천 |
|---|
| 2025.10.22 | ₩33,011 | ₩33,037 | ₩32,850 | ₩32,991 | -0.06% | 9.7천 |
|---|
| 2025.10.21 | ₩32,971 | ₩33,031 | ₩32,930 | ₩32,957 | -0.04% | 4.4만 |
|---|
| 2025.10.20 | ₩32,971 | ₩32,971 | ₩32,930 | ₩32,937 | -0.10% | 1.3만 |
|---|
| 2025.10.17 | ₩32,957 | ₩33,011 | ₩32,957 | ₩32,991 | +0.10% | 6.1천 |
|---|
| 2025.10.16 | ₩32,904 | ₩33,037 | ₩32,904 | ₩32,977 | +0.22% | 4.6천 |
|---|
| 2025.10.15 | ₩32,870 | ₩32,917 | ₩32,858 | ₩32,890 | +0.06% | 1.4만 |
|---|
| 2025.10.14 | ₩32,834 | ₩32,857 | ₩32,811 | ₩32,844 | +0.03% | 1.2만 |
|---|
| 2025.10.13 | ₩32,777 | ₩32,833 | ₩32,759 | ₩32,833 | +0.17% | 4.1천 |
|---|
| 2025.10.10 | ₩32,730 | ₩32,810 | ₩32,716 | ₩32,777 | +0.14% | 1.3만 |
|---|