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 | ₩30,500 | ₩30,513 | ₩30,366 | ₩30,457 | -0.14% | 7.6만 |
| 2026.10.08 | ₩30,253 | ₩30,409 | ₩30,253 | ₩30,397 | +0.48% | 3.3만 |
| 2026.10.07 | ₩30,247 | ₩30,526 | ₩30,247 | ₩30,346 | +0.33% | 21.1만 |
| 2026.10.06 | ₩30,593 | ₩30,767 | ₩30,500 | ₩30,572 | -0.07% | 12.6만 |
| 2026.10.05 | ₩30,566 | ₩30,647 | ₩30,380 | ₩30,578 | +0.04% | 6.7만 |
| 2026.10.02 | ₩30,847 | ₩30,940 | ₩30,473 | ₩30,546 | -0.97% | 9.2만 |
| 2026.10.01 | ₩30,607 | ₩30,647 | ₩30,380 | ₩30,505 | -0.33% | 5.1만 |
| 2026.09.30 | ₩30,500 | ₩30,526 | ₩30,313 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩30,328 |
| -0.56% |
| 1.9만 |
| 2026.09.29 | ₩30,193 | ₩30,233 | ₩29,899 | ₩30,086 | -0.35% | 23.9만 |
|---|
| 2026.09.28 | ₩30,340 | ₩30,340 | ₩30,166 | ₩30,269 | -0.23% | 4.9만 |
|---|
| 2026.09.25 | ₩30,687 | ₩30,687 | ₩30,393 | ₩30,517 | -0.55% | 5.2만 |
|---|
| 2026.09.24 | ₩30,787 | ₩30,807 | ₩30,593 | ₩30,594 | -0.62% | 4.3만 |
|---|
| 2026.09.23 | ₩30,954 | ₩30,954 | ₩30,687 | ₩30,829 | -0.40% | 2.6만 |
|---|
| 2026.09.22 | ₩31,047 | ₩31,100 | ₩30,887 | ₩31,016 | -0.10% | 4.2만 |
|---|
| 2026.09.21 | ₩31,140 | ₩31,140 | ₩30,994 | ₩31,054 | -0.28% | 3.2만 |
|---|
| 2026.09.18 | ₩31,074 | ₩31,194 | ₩31,060 | ₩31,179 | +0.34% | 5.9만 |
|---|
| 2026.09.17 | ₩31,234 | ₩31,301 | ₩31,100 | ₩31,204 | -0.09% | 8.9만 |
|---|
| 2026.09.16 | ₩31,313 | ₩31,313 | ₩31,034 | ₩31,127 | -0.59% | 2.4만 |
|---|
| 2026.09.15 | ₩31,261 | ₩31,261 | ₩31,087 | ₩31,120 | -0.45% | 3.3만 |
|---|
| 2026.09.14 | ₩31,234 | ₩31,261 | ₩31,180 | ₩31,207 | -0.09% | 1.6만 |
|---|
| 2026.09.11 | ₩31,221 | ₩31,314 | ₩31,207 | ₩31,234 | +0.04% | 2.6만 |
|---|
| 2026.09.10 | ₩31,314 | ₩31,314 | ₩31,074 | ₩31,135 | -0.57% | 5만 |
|---|
| 2026.09.09 | ₩31,621 | ₩31,621 | ₩31,354 | ₩31,401 | -0.70% | 3.4만 |
|---|
| 2026.09.08 | ₩31,594 | ₩31,610 | ₩31,447 | ₩31,478 | -0.37% | 3.7만 |
|---|
| 2026.09.04 | ₩31,554 | ₩31,674 | ₩31,501 | ₩31,528 | -0.08% | 1.9만 |
|---|
| 2026.09.03 | ₩31,701 | ₩31,734 | ₩31,521 | ₩31,536 | -0.52% | 2.7만 |
|---|
| 2026.09.02 | ₩31,754 | ₩31,835 | ₩31,614 | ₩31,661 | -0.29% | 2.7만 |
|---|
| 2026.09.01 | ₩31,688 | ₩31,781 | ₩31,614 | ₩31,688 | 0.00% | 2만 |
|---|
| 2026.08.31 | ₩31,861 | ₩31,861 | ₩31,768 | ₩31,825 | -0.11% | 2.9만 |
|---|
| 2026.08.28 | ₩31,995 | ₩31,995 | ₩31,844 | ₩31,888 | -0.33% | 1.1만 |
|---|
| 2026.08.27 | ₩32,035 | ₩32,035 | ₩31,941 | ₩31,947 | -0.27% | 2.5만 |
|---|
| 2026.08.26 | ₩32,101 | ₩32,101 | ₩31,915 | ₩31,979 | -0.38% | 2.1만 |
|---|
| 2026.08.25 | ₩31,983 | ₩32,101 | ₩31,915 | ₩32,035 | +0.16% | 8.7만 |
|---|
| 2026.08.24 | ₩32,142 | ₩32,142 | ₩31,981 | ₩31,995 | -0.46% | 7.2천 |
|---|
| 2026.08.21 | ₩32,128 | ₩32,142 | ₩32,081 | ₩32,108 | -0.06% | 3.8만 |
|---|
| 2026.08.20 | ₩32,048 | ₩32,128 | ₩32,048 | ₩32,108 | +0.19% | 1만 |
|---|
| 2026.08.19 | ₩32,195 | ₩32,222 | ₩32,155 | ₩32,184 | -0.03% | 2.1만 |
|---|
| 2026.08.18 | ₩32,088 | ₩32,115 | ₩31,928 | ₩32,048 | -0.12% | 2만 |
|---|
| 2026.08.17 | ₩32,222 | ₩32,248 | ₩32,174 | ₩32,175 | -0.14% | 4.3천 |
|---|
| 2026.08.14 | ₩32,422 | ₩32,422 | ₩32,155 | ₩32,264 | -0.49% | 2.7만 |
|---|
| 2026.08.13 | ₩32,328 | ₩32,382 | ₩32,288 | ₩32,330 | +0.00% | 8.9천 |
|---|
| 2026.08.12 | ₩32,282 | ₩32,328 | ₩32,222 | ₩32,252 | -0.09% | 2.2만 |
|---|
| 2026.08.11 | ₩32,142 | ₩32,220 | ₩32,142 | ₩32,188 | +0.15% | 1.8만 |
|---|
| 2026.08.10 | ₩32,208 | ₩32,395 | ₩32,182 | ₩32,222 | +0.04% | 2.7만 |
|---|
| 2026.08.07 | ₩32,315 | ₩32,328 | ₩32,227 | ₩32,282 | -0.10% | 5만 |
|---|
| 2026.08.06 | ₩32,182 | ₩32,195 | ₩32,101 | ₩32,135 | -0.15% | 7천 |
|---|
| 2026.08.05 | ₩32,137 | ₩32,208 | ₩32,101 | ₩32,168 | +0.10% | 1.3만 |
|---|
| 2026.08.04 | ₩32,121 | ₩32,182 | ₩31,968 | ₩32,139 | +0.05% | 2.7만 |
|---|
| 2026.08.03 | ₩32,048 | ₩32,101 | ₩32,041 | ₩32,055 | +0.02% | 2.7만 |
|---|
| 2026.07.31 | ₩32,035 | ₩32,048 | ₩31,995 | ₩32,048 | +0.04% | 2.4만 |
|---|
| 2026.07.30 | ₩32,035 | ₩32,088 | ₩31,928 | ₩32,032 | -0.01% | 3.9만 |
|---|
| 2026.07.29 | ₩32,028 | ₩32,061 | ₩32,012 | ₩32,012 | -0.05% | 9.1천 |
|---|
| 2026.07.28 | ₩32,128 | ₩32,142 | ₩31,981 | ₩32,035 | -0.29% | 7.5만 |
|---|
| 2026.07.27 | ₩32,235 | ₩32,235 | ₩32,128 | ₩32,175 | -0.19% | 3.6만 |
|---|
| 2026.07.24 | ₩32,088 | ₩32,162 | ₩32,081 | ₩32,081 | -0.02% | 2.4만 |
|---|
| 2026.07.23 | ₩32,235 | ₩32,235 | ₩31,941 | ₩32,015 | -0.68% | 1.6만 |
|---|
| 2026.07.22 | ₩32,322 | ₩32,342 | ₩32,278 | ₩32,278 | -0.14% | 2.3만 |
|---|
| 2026.07.21 | ₩32,408 | ₩32,435 | ₩32,368 | ₩32,402 | -0.02% | 2.1만 |
|---|
| 2026.07.20 | ₩32,569 | ₩32,569 | ₩32,342 | ₩32,442 | -0.39% | 9.1천 |
|---|
| 2026.07.17 | ₩32,582 | ₩32,635 | ₩32,555 | ₩32,589 | +0.02% | 3.3만 |
|---|
| 2026.07.16 | ₩32,649 | ₩32,769 | ₩32,622 | ₩32,650 | +0.00% | 2.2만 |
|---|
| 2026.07.15 | ₩32,809 | ₩32,809 | ₩32,705 | ₩32,722 | -0.26% | 1.9만 |
|---|
| 2026.07.14 | ₩32,822 | ₩32,822 | ₩32,756 | ₩32,776 | -0.14% | 6.5천 |
|---|
| 2026.07.13 | ₩32,822 | ₩32,822 | ₩32,742 | ₩32,762 | -0.18% | 3.3만 |
|---|
| 2026.07.10 | ₩32,889 | ₩32,889 | ₩32,769 | ₩32,797 | -0.28% | 1.4만 |
|---|
| 2026.07.09 | ₩32,756 | ₩32,809 | ₩32,756 | ₩32,776 | +0.06% | 1.1만 |
|---|
| 2026.07.08 | ₩32,776 | ₩32,809 | ₩32,662 | ₩32,757 | -0.06% | 3.1만 |
|---|
| 2026.07.07 | ₩32,929 | ₩32,969 | ₩32,862 | ₩32,896 | -0.10% | 1.5만 |
|---|
| 2026.07.06 | ₩32,956 | ₩32,982 | ₩32,942 | ₩32,964 | +0.02% | 2.7만 |
|---|
| 2026.07.02 | ₩32,969 | ₩32,969 | ₩32,889 | ₩32,949 | -0.06% | 1.9만 |
|---|
| 2026.07.01 | ₩32,849 | ₩32,929 | ₩32,809 | ₩32,929 | +0.24% | 1.3만 |
|---|
| 2026.06.30 | ₩32,916 | ₩32,996 | ₩32,889 | ₩32,904 | -0.04% | 1.2만 |
|---|
| 2026.06.29 | ₩32,849 | ₩32,956 | ₩32,849 | ₩32,929 | +0.24% | 7천 |
|---|
| 2026.06.26 | ₩32,902 | ₩32,929 | ₩32,836 | ₩32,864 | -0.12% | 2.3만 |
|---|
| 2026.06.25 | ₩32,902 | ₩32,902 | ₩32,729 | ₩32,845 | -0.17% | 2만 |
|---|
| 2026.06.24 | ₩32,797 | ₩32,876 | ₩32,796 | ₩32,836 | +0.12% | 4.8천 |
|---|
| 2026.06.23 | ₩32,769 | ₩32,810 | ₩32,702 | ₩32,735 | -0.10% | 2.3만 |
|---|
| 2026.06.22 | ₩32,876 | ₩32,876 | ₩32,756 | ₩32,789 | -0.26% | 5.4천 |
|---|
| 2026.06.18 | ₩32,982 | ₩32,996 | ₩32,876 | ₩32,929 | -0.16% | 1.7만 |
|---|
| 2026.06.17 | ₩32,862 | ₩32,916 | ₩32,742 | ₩32,762 | -0.30% | 2.7만 |
|---|
| 2026.06.16 | ₩32,836 | ₩32,896 | ₩32,765 | ₩32,829 | -0.02% | 1.6만 |
|---|
| 2026.06.15 | ₩32,809 | ₩32,862 | ₩32,782 | ₩32,789 | -0.06% | 1.4만 |
|---|
| 2026.06.12 | ₩32,849 | ₩32,849 | ₩32,731 | ₩32,739 | -0.33% | 6.3천 |
|---|
| 2026.06.11 | ₩32,689 | ₩32,916 | ₩32,689 | ₩32,836 | +0.45% | 2.4만 |
|---|
| 2026.06.10 | ₩32,776 | ₩32,806 | ₩32,667 | ₩32,702 | -0.22% | 1.6만 |
|---|
| 2026.06.09 | ₩32,870 | ₩32,870 | ₩32,742 | ₩32,794 | -0.23% | 9.8천 |
|---|
| 2026.06.08 | ₩32,849 | ₩32,849 | ₩32,719 | ₩32,776 | -0.22% | 1.1만 |
|---|
| 2026.06.05 | ₩32,769 | ₩32,816 | ₩32,769 | ₩32,786 | +0.05% | 2.1만 |
|---|
| 2026.06.04 | ₩32,822 | ₩32,862 | ₩32,816 | ₩32,816 | -0.02% | 7천 |
|---|
| 2026.06.03 | ₩32,769 | ₩32,929 | ₩32,702 | ₩32,790 | +0.07% | 1.1만 |
|---|
| 2026.06.02 | ₩32,809 | ₩32,822 | ₩32,729 | ₩32,781 | -0.09% | 8.5천 |
|---|
| 2026.06.01 | ₩32,702 | ₩32,735 | ₩32,529 | ₩32,709 | +0.02% | 3.6만 |
|---|
| 2026.05.29 | ₩32,635 | ₩32,729 | ₩32,609 | ₩32,669 | +0.10% | 9천 |
|---|
| 2026.05.28 | ₩32,542 | ₩32,635 | ₩32,514 | ₩32,617 | +0.23% | 1.8만 |
|---|
| 2026.05.27 | ₩32,521 | ₩32,567 | ₩32,408 | ₩32,522 | +0.00% | 5만 |
|---|
| 2026.05.26 | ₩32,383 | ₩32,489 | ₩32,383 | ₩32,489 | +0.33% | 9.3천 |
|---|
| 2026.05.22 | ₩32,342 | ₩32,342 | ₩32,262 | ₩32,267 | -0.23% | 1.1만 |
|---|
| 2026.05.21 | ₩32,222 | ₩32,284 | ₩32,182 | ₩32,255 | +0.10% | 3.7만 |
|---|
| 2026.05.20 | ₩32,262 | ₩32,355 | ₩32,061 | ₩32,282 | +0.06% | 3.4만 |
|---|
| 2026.05.19 | ₩32,115 | ₩32,342 | ₩32,115 | ₩32,219 | +0.32% | 2.8만 |
|---|
| 2026.05.18 | ₩32,235 | ₩32,395 | ₩32,222 | ₩32,336 | +0.31% | 2.9만 |
|---|
| 2026.05.15 | ₩32,435 | ₩32,449 | ₩32,348 | ₩32,420 | -0.05% | 2.4만 |
|---|
| 2026.05.14 | ₩32,796 | ₩32,796 | ₩32,655 | ₩32,669 | -0.39% | 1.4만 |
|---|
| 2026.05.13 | ₩32,695 | ₩32,715 | ₩32,662 | ₩32,695 | 0.00% | 1.9만 |
|---|
| 2026.05.12 | ₩32,702 | ₩32,756 | ₩32,702 | ₩32,729 | +0.08% | 9.7천 |
|---|
| 2026.05.11 | ₩32,849 | ₩32,849 | ₩32,769 | ₩32,789 | -0.18% | 5.4천 |
|---|
| 2026.05.08 | ₩32,849 | ₩32,849 | ₩32,702 | ₩32,829 | -0.06% | 2.5만 |
|---|
| 2026.05.07 | ₩32,862 | ₩32,876 | ₩32,776 | ₩32,793 | -0.21% | 3.1만 |
|---|
| 2026.05.06 | ₩32,782 | ₩32,836 | ₩32,762 | ₩32,802 | +0.06% | 1.6만 |
|---|
| 2026.05.05 | ₩32,782 | ₩32,782 | ₩32,515 | ₩32,715 | -0.20% | 4.4만 |
|---|
| 2026.05.04 | ₩32,769 | ₩32,769 | ₩32,635 | ₩32,719 | -0.15% | 4.8만 |
|---|
| 2026.05.01 | ₩32,796 | ₩32,796 | ₩32,649 | ₩32,768 | -0.09% | 1.3만 |
|---|
| 2026.04.30 | ₩32,822 | ₩32,822 | ₩32,702 | ₩32,742 | -0.24% | 1.2만 |
|---|
| 2026.04.29 | ₩32,729 | ₩32,782 | ₩32,662 | ₩32,706 | -0.07% | 1.2만 |
|---|
| 2026.04.28 | ₩32,809 | ₩32,836 | ₩32,782 | ₩32,813 | +0.01% | 6.2천 |
|---|
| 2026.04.27 | ₩32,869 | ₩33,036 | ₩32,862 | ₩32,876 | +0.02% | 1.2만 |
|---|
| 2026.04.24 | ₩32,889 | ₩32,893 | ₩32,822 | ₩32,844 | -0.14% | 2.1만 |
|---|
| 2026.04.23 | ₩32,889 | ₩32,889 | ₩32,782 | ₩32,813 | -0.23% | 7천 |
|---|
| 2026.04.22 | ₩32,889 | ₩32,889 | ₩32,769 | ₩32,814 | -0.23% | 8천 |
|---|
| 2026.04.21 | ₩32,836 | ₩32,836 | ₩32,782 | ₩32,798 | -0.11% | 85.2만 |
|---|
| 2026.04.20 | ₩32,822 | ₩32,849 | ₩32,796 | ₩32,829 | +0.02% | 4.9만 |
|---|
| 2026.04.17 | ₩32,849 | ₩32,956 | ₩32,849 | ₩32,942 | +0.28% | 1.8만 |
|---|
| 2026.04.16 | ₩32,796 | ₩32,822 | ₩32,769 | ₩32,782 | -0.04% | 1만 |
|---|
| 2026.04.15 | ₩32,809 | ₩32,869 | ₩32,769 | ₩32,782 | -0.08% | 1.5만 |
|---|
| 2026.04.14 | ₩32,822 | ₩32,836 | ₩32,796 | ₩32,826 | +0.01% | 1.9만 |
|---|
| 2026.04.13 | ₩32,769 | ₩32,812 | ₩32,749 | ₩32,797 | +0.09% | 8.6천 |
|---|
| 2026.04.10 | ₩32,769 | ₩32,902 | ₩32,715 | ₩32,715 | -0.16% | 1.7만 |
|---|
| 2026.04.09 | ₩32,702 | ₩32,822 | ₩32,689 | ₩32,796 | +0.29% | 2.4만 |
|---|
| 2026.04.08 | ₩32,789 | ₩32,809 | ₩32,655 | ₩32,682 | -0.33% | 2.4만 |
|---|
| 2026.04.07 | ₩32,542 | ₩32,609 | ₩32,502 | ₩32,582 | +0.12% | 2.5만 |
|---|
| 2026.04.06 | ₩32,542 | ₩32,582 | ₩32,422 | ₩32,538 | -0.01% | 2.1만 |
|---|
| 2026.04.02 | ₩32,475 | ₩32,553 | ₩32,475 | ₩32,553 | +0.24% | 3.4천 |
|---|
| 2026.04.01 | ₩32,489 | ₩32,502 | ₩32,449 | ₩32,463 | -0.08% | 1.5만 |
|---|
| 2026.03.31 | ₩32,342 | ₩32,446 | ₩32,248 | ₩32,379 | +0.12% | 3.8만 |
|---|
| 2026.03.30 | ₩32,288 | ₩32,288 | ₩32,239 | ₩32,259 | -0.09% | 7.7천 |
|---|
| 2026.03.27 | ₩32,142 | ₩32,182 | ₩32,035 | ₩32,168 | +0.08% | 1.1만 |
|---|
| 2026.03.26 | ₩32,262 | ₩32,262 | ₩32,152 | ₩32,152 | -0.34% | 1.2만 |
|---|
| 2026.03.25 | ₩32,275 | ₩32,275 | ₩32,208 | ₩32,266 | -0.03% | 5.3천 |
|---|
| 2026.03.24 | ₩32,275 | ₩32,315 | ₩32,175 | ₩32,182 | -0.29% | 1.3만 |
|---|
| 2026.03.23 | ₩32,395 | ₩32,449 | ₩32,368 | ₩32,422 | +0.08% | 2.2만 |
|---|
| 2026.03.20 | ₩32,529 | ₩32,529 | ₩32,368 | ₩32,415 | -0.35% | 4.1천 |
|---|
| 2026.03.19 | ₩32,609 | ₩32,836 | ₩32,609 | ₩32,649 | +0.12% | 1.4만 |
|---|
| 2026.03.18 | ₩32,742 | ₩32,769 | ₩32,675 | ₩32,682 | -0.18% | 2.4만 |
|---|
| 2026.03.17 | ₩32,809 | ₩32,809 | ₩32,742 | ₩32,742 | -0.20% | 3.2천 |
|---|
| 2026.03.16 | ₩32,876 | ₩32,876 | ₩32,709 | ₩32,735 | -0.43% | 1.6만 |
|---|
| 2026.03.13 | ₩32,702 | ₩32,729 | ₩32,622 | ₩32,715 | +0.04% | 2.8만 |
|---|
| 2026.03.12 | ₩32,822 | ₩32,822 | ₩32,622 | ₩32,629 | -0.59% | 2.8만 |
|---|
| 2026.03.11 | ₩32,876 | ₩32,876 | ₩32,758 | ₩32,758 | -0.36% | 2.4만 |
|---|
| 2026.03.10 | ₩32,969 | ₩33,049 | ₩32,916 | ₩32,916 | -0.16% | 2.1만 |
|---|
| 2026.03.09 | ₩32,969 | ₩33,009 | ₩32,902 | ₩33,002 | +0.10% | 4.4천 |
|---|
| 2026.03.06 | ₩32,882 | ₩33,029 | ₩32,882 | ₩32,989 | +0.32% | 4천 |
|---|
| 2026.03.05 | ₩32,942 | ₩33,022 | ₩32,936 | ₩32,989 | +0.14% | 4.6천 |
|---|
| 2026.03.04 | ₩32,996 | ₩33,103 | ₩32,996 | ₩33,036 | +0.12% | 1.1만 |
|---|
| 2026.03.03 | ₩33,063 | ₩33,076 | ₩32,996 | ₩33,029 | -0.10% | 2.1만 |
|---|
| 2026.03.02 | ₩33,243 | ₩33,289 | ₩33,209 | ₩33,244 | +0.00% | 1.6만 |
|---|
| 2026.02.27 | ₩33,370 | ₩33,403 | ₩33,343 | ₩33,356 | -0.04% | 6.8천 |
|---|
| 2026.02.26 | ₩33,316 | ₩33,370 | ₩33,316 | ₩33,343 | +0.08% | 1.5만 |
|---|
| 2026.02.25 | ₩33,276 | ₩33,370 | ₩33,237 | ₩33,296 | +0.06% | 2.7만 |
|---|
| 2026.02.24 | ₩33,236 | ₩33,281 | ₩33,219 | ₩33,269 | +0.10% | 3.4천 |
|---|
| 2026.02.23 | ₩33,303 | ₩33,316 | ₩33,183 | ₩33,209 | -0.28% | 1.3만 |
|---|
| 2026.02.20 | ₩33,303 | ₩33,383 | ₩33,296 | ₩33,323 | +0.06% | 2.5만 |
|---|
| 2026.02.19 | ₩33,316 | ₩33,343 | ₩33,316 | ₩33,343 | +0.08% | 3.7천 |
|---|
| 2026.02.18 | ₩33,323 | ₩33,343 | ₩33,289 | ₩33,309 | -0.04% | 1.7만 |
|---|
| 2026.02.17 | ₩33,343 | ₩33,343 | ₩33,289 | ₩33,329 | -0.04% | 2만 |
|---|
| 2026.02.13 | ₩33,316 | ₩33,329 | ₩33,249 | ₩33,263 | -0.16% | 1.9만 |
|---|
| 2026.02.12 | ₩33,236 | ₩33,256 | ₩33,196 | ₩33,236 | 0.00% | 1.1만 |
|---|
| 2026.02.11 | ₩33,183 | ₩33,223 | ₩33,156 | ₩33,180 | -0.01% | 1.7만 |
|---|
| 2026.02.10 | ₩33,243 | ₩33,276 | ₩33,216 | ₩33,249 | +0.02% | 2.8만 |
|---|
| 2026.02.09 | ₩33,136 | ₩33,167 | ₩33,089 | ₩33,123 | -0.04% | 7.4만 |
|---|
| 2026.02.06 | ₩33,183 | ₩33,183 | ₩33,103 | ₩33,104 | -0.24% | 3.7만 |
|---|
| 2026.02.05 | ₩33,123 | ₩33,156 | ₩33,116 | ₩33,156 | +0.10% | 2만 |
|---|
| 2026.02.04 | ₩33,063 | ₩33,103 | ₩33,036 | ₩33,063 | 0.00% | 2.1만 |
|---|
| 2026.02.03 | ₩33,089 | ₩33,089 | ₩33,022 | ₩33,060 | -0.09% | 2.5만 |
|---|
| 2026.02.02 | ₩33,022 | ₩33,089 | ₩33,022 | ₩33,036 | +0.04% | 1.5만 |
|---|
| 2026.01.30 | ₩32,956 | ₩33,063 | ₩32,956 | ₩33,032 | +0.23% | 8.8천 |
|---|
| 2026.01.29 | ₩32,984 | ₩33,022 | ₩32,862 | ₩32,988 | +0.01% | 2만 |
|---|
| 2026.01.28 | ₩32,956 | ₩33,028 | ₩32,956 | ₩33,004 | +0.15% | 6천 |
|---|
| 2026.01.27 | ₩32,982 | ₩33,022 | ₩32,942 | ₩32,993 | +0.03% | 5.9만 |
|---|
| 2026.01.26 | ₩32,989 | ₩33,009 | ₩32,956 | ₩32,966 | -0.07% | 2.6만 |
|---|
| 2026.01.23 | ₩32,982 | ₩32,993 | ₩32,836 | ₩32,950 | -0.10% | 3.5만 |
|---|
| 2026.01.22 | ₩32,929 | ₩32,942 | ₩32,782 | ₩32,916 | -0.04% | 7.5천 |
|---|
| 2026.01.21 | ₩32,889 | ₩33,022 | ₩32,862 | ₩32,989 | +0.30% | 3.7만 |
|---|
| 2026.01.20 | ₩32,916 | ₩32,916 | ₩32,820 | ₩32,870 | -0.14% | 1.4만 |
|---|
| 2026.01.16 | ₩33,129 | ₩33,156 | ₩32,969 | ₩33,096 | -0.10% | 1.5만 |
|---|
| 2026.01.15 | ₩33,169 | ₩33,169 | ₩33,076 | ₩33,093 | -0.23% | 1.7만 |
|---|
| 2026.01.14 | ₩33,129 | ₩33,143 | ₩33,076 | ₩33,133 | +0.01% | 9.2천 |
|---|
| 2026.01.13 | ₩33,116 | ₩33,116 | ₩33,063 | ₩33,068 | -0.15% | 2.5만 |
|---|
| 2026.01.12 | ₩33,089 | ₩33,143 | ₩33,049 | ₩33,089 | 0.00% | 2.6만 |
|---|
| 2026.01.09 | ₩33,156 | ₩33,156 | ₩33,049 | ₩33,095 | -0.19% | 2.7만 |
|---|
| 2026.01.08 | ₩33,063 | ₩33,076 | ₩33,049 | ₩33,056 | -0.02% | 3.5만 |
|---|
| 2026.01.07 | ₩33,049 | ₩33,103 | ₩33,000 | ₩33,079 | +0.09% | 3.1만 |
|---|
| 2026.01.06 | ₩32,956 | ₩32,996 | ₩32,916 | ₩32,976 | +0.06% | 1.6만 |
|---|
| 2026.01.05 | ₩32,929 | ₩32,942 | ₩32,882 | ₩32,909 | -0.06% | 2.8만 |
|---|
| 2026.01.02 | ₩32,838 | ₩32,889 | ₩32,822 | ₩32,876 | +0.11% | 5.2만 |
|---|
| 2025.12.31 | ₩32,809 | ₩32,862 | ₩32,802 | ₩32,810 | +0.00% | 1.4만 |
|---|
| 2025.12.30 | ₩32,816 | ₩32,882 | ₩32,796 | ₩32,836 | +0.06% | 3.2만 |
|---|
| 2025.12.29 | ₩32,849 | ₩32,862 | ₩32,809 | ₩32,836 | -0.04% | 2.6만 |
|---|
| 2025.12.26 | ₩32,849 | ₩32,849 | ₩32,782 | ₩32,789 | -0.18% | 8.3천 |
|---|
| 2025.12.24 | ₩32,809 | ₩32,836 | ₩32,796 | ₩32,817 | +0.02% | 5.6천 |
|---|
| 2025.12.23 | ₩32,702 | ₩32,809 | ₩32,702 | ₩32,776 | +0.22% | 1.4만 |
|---|
| 2025.12.22 | ₩32,781 | ₩32,822 | ₩32,756 | ₩32,797 | +0.05% | 5.6만 |
|---|
| 2025.12.19 | ₩32,942 | ₩32,956 | ₩32,856 | ₩32,882 | -0.18% | 1.2만 |
|---|
| 2025.12.18 | ₩32,902 | ₩32,969 | ₩32,836 | ₩32,869 | -0.10% | 2.9만 |
|---|
| 2025.12.17 | ₩32,849 | ₩32,849 | ₩32,782 | ₩32,822 | -0.08% | 2.1만 |
|---|
| 2025.12.16 | ₩32,836 | ₩32,836 | ₩32,742 | ₩32,802 | -0.10% | 1.3만 |
|---|
| 2025.12.15 | ₩32,862 | ₩33,022 | ₩32,756 | ₩32,765 | -0.30% | 8.9만 |
|---|
| 2025.12.12 | ₩32,782 | ₩32,789 | ₩32,756 | ₩32,769 | -0.04% | 5.6천 |
|---|
| 2025.12.11 | ₩32,889 | ₩32,889 | ₩32,802 | ₩32,802 | -0.26% | 2.1만 |
|---|
| 2025.12.10 | ₩32,836 | ₩32,836 | ₩32,662 | ₩32,776 | -0.18% | 2만 |
|---|
| 2025.12.09 | ₩32,849 | ₩32,849 | ₩32,635 | ₩32,749 | -0.30% | 6.2만 |
|---|
| 2025.12.08 | ₩32,793 | ₩32,793 | ₩32,742 | ₩32,762 | -0.09% | 5.4만 |
|---|
| 2025.12.05 | ₩32,756 | ₩32,796 | ₩32,742 | ₩32,762 | +0.02% | 3.4만 |
|---|
| 2025.12.04 | ₩32,742 | ₩32,769 | ₩32,729 | ₩32,749 | +0.02% | 9.9천 |
|---|
| 2025.12.03 | ₩32,836 | ₩32,836 | ₩32,776 | ₩32,782 | -0.16% | 8.8천 |
|---|
| 2025.12.02 | ₩32,809 | ₩32,836 | ₩32,742 | ₩32,802 | -0.02% | 14.2만 |
|---|
| 2025.12.01 | ₩32,836 | ₩32,862 | ₩32,782 | ₩32,829 | -0.02% | 7.6천 |
|---|
| 2025.11.28 | ₩32,956 | ₩32,956 | ₩32,916 | ₩32,929 | -0.08% | 6.4천 |
|---|
| 2025.11.26 | ₩32,769 | ₩32,942 | ₩32,769 | ₩32,922 | +0.47% | 7천 |
|---|
| 2025.11.25 | ₩32,916 | ₩32,916 | ₩32,836 | ₩32,869 | -0.14% | 7.3천 |
|---|
| 2025.11.24 | ₩32,849 | ₩32,886 | ₩32,842 | ₩32,882 | +0.10% | 1.2만 |
|---|
| 2025.11.21 | ₩32,949 | ₩32,972 | ₩32,929 | ₩32,956 | +0.02% | 5.1천 |
|---|
| 2025.11.20 | ₩32,942 | ₩32,989 | ₩32,796 | ₩32,929 | -0.04% | 6.3만 |
|---|
| 2025.11.19 | ₩32,969 | ₩32,969 | ₩32,922 | ₩32,922 | -0.14% | 1.2만 |
|---|
| 2025.11.18 | ₩32,956 | ₩32,996 | ₩32,902 | ₩32,976 | +0.06% | 6.2천 |
|---|
| 2025.11.17 | ₩32,937 | ₩33,022 | ₩32,876 | ₩32,902 | -0.11% | 1.6만 |
|---|
| 2025.11.14 | ₩32,942 | ₩32,942 | ₩32,856 | ₩32,856 | -0.26% | 8.5천 |
|---|
| 2025.11.13 | ₩32,918 | ₩32,969 | ₩32,916 | ₩32,936 | +0.05% | 1.5만 |
|---|
| 2025.11.12 | ₩33,016 | ₩33,022 | ₩32,982 | ₩32,982 | -0.10% | 4.1천 |
|---|
| 2025.11.11 | ₩33,022 | ₩33,076 | ₩33,009 | ₩33,076 | +0.16% | 4.3천 |
|---|
| 2025.11.10 | ₩32,942 | ₩32,982 | ₩32,936 | ₩32,956 | +0.04% | 8.1천 |
|---|
| 2025.11.07 | ₩32,982 | ₩32,996 | ₩32,902 | ₩32,949 | -0.10% | 1.5만 |
|---|
| 2025.11.06 | ₩32,849 | ₩32,969 | ₩32,849 | ₩32,936 | +0.26% | 2.9만 |
|---|
| 2025.11.05 | ₩32,862 | ₩32,916 | ₩32,861 | ₩32,869 | +0.02% | 7.1천 |
|---|
| 2025.11.04 | ₩32,809 | ₩32,942 | ₩32,809 | ₩32,922 | +0.35% | 3천 |
|---|
| 2025.11.03 | ₩32,889 | ₩32,902 | ₩32,876 | ₩32,882 | -0.02% | 1.1만 |
|---|
| 2025.10.31 | ₩32,889 | ₩32,942 | ₩32,889 | ₩32,926 | +0.11% | 3.2천 |
|---|
| 2025.10.30 | ₩32,764 | ₩32,936 | ₩32,764 | ₩32,896 | +0.40% | 3.4만 |
|---|
| 2025.10.29 | ₩32,929 | ₩32,969 | ₩32,873 | ₩32,873 | -0.17% | 4.8천 |
|---|
| 2025.10.28 | ₩32,996 | ₩33,009 | ₩32,942 | ₩32,956 | -0.12% | 6.9천 |
|---|
| 2025.10.27 | ₩32,929 | ₩32,982 | ₩32,929 | ₩32,949 | +0.06% | 6.1천 |
|---|
| 2025.10.24 | ₩32,969 | ₩32,969 | ₩32,916 | ₩32,942 | -0.08% | 1.3만 |
|---|
| 2025.10.23 | ₩32,889 | ₩32,916 | ₩32,876 | ₩32,909 | +0.06% | 9천 |
|---|
| 2025.10.22 | ₩32,942 | ₩32,969 | ₩32,782 | ₩32,922 | -0.06% | 9.7천 |
|---|
| 2025.10.21 | ₩32,902 | ₩32,962 | ₩32,862 | ₩32,889 | -0.04% | 4.4만 |
|---|
| 2025.10.20 | ₩32,902 | ₩32,902 | ₩32,862 | ₩32,869 | -0.10% | 1.3만 |
|---|
| 2025.10.17 | ₩32,889 | ₩32,942 | ₩32,889 | ₩32,922 | +0.10% | 6.1천 |
|---|
| 2025.10.16 | ₩32,836 | ₩32,969 | ₩32,836 | ₩32,909 | +0.22% | 4.6천 |
|---|
| 2025.10.15 | ₩32,802 | ₩32,849 | ₩32,790 | ₩32,822 | +0.06% | 1.4만 |
|---|
| 2025.10.14 | ₩32,766 | ₩32,789 | ₩32,743 | ₩32,776 | +0.03% | 1.2만 |
|---|
| 2025.10.13 | ₩32,709 | ₩32,765 | ₩32,691 | ₩32,765 | +0.17% | 4.1천 |
|---|
| 2025.10.10 | ₩32,662 | ₩32,742 | ₩32,649 | ₩32,709 | +0.14% | 1.3만 |
|---|