시장 데이터를 불러오는 중
전체 종목
Invesco BulletShares 2035 Municipal Bond ETF 과거 주가
Invesco BulletShares 2035 Municipal Bond ETF · BSMZ · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Invesco BulletShares 2035 Municipal Bond ETF · BSMZ · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩31,634 | ₩31,848 | ₩31,634 | ₩31,701 | +0.21% | 2.9만 |
| 2026.10.08 | ₩31,406 | ₩31,500 | ₩31,218 | ₩31,434 | +0.09% | 3.5만 |
| 2026.10.07 | ₩31,419 | ₩31,567 | ₩31,376 | ₩31,474 | +0.17% | 4.3만 |
| 2026.10.06 | ₩31,640 | ₩31,848 | ₩31,620 | ₩31,691 | +0.16% | 5.8만 |
| 2026.10.05 | ₩31,701 | ₩31,808 | ₩31,513 | ₩31,741 | +0.13% | 3.1만 |
| 2026.10.02 | ₩31,982 | ₩32,076 | ₩31,587 | ₩31,648 | -1.04% | 6.4만 |
| 2026.10.01 | ₩31,716 | ₩31,868 | ₩31,674 | ₩31,734 | +0.06% | 3만 |
| 2026.09.30 | ₩31,406 | ₩31,701 | ₩31,379 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩31,557 |
| +0.48% |
| 9.2만 |
| 2026.09.29 | ₩31,305 | ₩31,406 | ₩31,071 | ₩31,211 | -0.30% | 10.7만 |
|---|
| 2026.09.28 | ₩31,526 | ₩31,540 | ₩31,281 | ₩31,458 | -0.22% | 4.2만 |
|---|
| 2026.09.25 | ₩31,875 | ₩31,875 | ₩31,634 | ₩31,669 | -0.65% | 2.3만 |
|---|
| 2026.09.24 | ₩31,922 | ₩31,942 | ₩31,795 | ₩31,815 | -0.34% | 1.3만 |
|---|
| 2026.09.23 | ₩32,277 | ₩32,284 | ₩31,996 | ₩32,053 | -0.69% | 2.6만 |
|---|
| 2026.09.22 | ₩32,358 | ₩32,385 | ₩32,237 | ₩32,273 | -0.26% | 2.9만 |
|---|
| 2026.09.21 | ₩32,371 | ₩32,505 | ₩32,284 | ₩32,311 | -0.19% | 2만 |
|---|
| 2026.09.18 | ₩32,283 | ₩32,425 | ₩32,283 | ₩32,385 | +0.32% | 2.1만 |
|---|
| 2026.09.17 | ₩32,492 | ₩32,505 | ₩32,398 | ₩32,481 | -0.03% | 1.9만 |
|---|
| 2026.09.16 | ₩32,458 | ₩32,458 | ₩32,318 | ₩32,340 | -0.36% | 1.7만 |
|---|
| 2026.09.15 | ₩32,358 | ₩32,405 | ₩32,318 | ₩32,318 | -0.12% | 4.6만 |
|---|
| 2026.09.14 | ₩32,505 | ₩32,693 | ₩32,411 | ₩32,432 | -0.23% | 2.1만 |
|---|
| 2026.09.11 | ₩32,331 | ₩32,559 | ₩32,331 | ₩32,445 | +0.35% | 5.4만 |
|---|
| 2026.09.10 | ₩32,342 | ₩32,342 | ₩32,197 | ₩32,315 | -0.08% | 3.1만 |
|---|
| 2026.09.09 | ₩32,586 | ₩32,680 | ₩32,572 | ₩32,619 | +0.10% | 2.3만 |
|---|
| 2026.09.08 | ₩32,774 | ₩32,894 | ₩32,760 | ₩32,774 | 0.00% | 3.3만 |
|---|
| 2026.09.04 | ₩32,908 | ₩33,015 | ₩32,804 | ₩32,804 | -0.31% | 1.7만 |
|---|
| 2026.09.03 | ₩33,109 | ₩33,109 | ₩32,787 | ₩32,854 | -0.77% | 2.1만 |
|---|
| 2026.09.02 | ₩33,015 | ₩33,015 | ₩32,873 | ₩32,892 | -0.37% | 3.1만 |
|---|
| 2026.09.01 | ₩33,122 | ₩33,176 | ₩32,921 | ₩32,960 | -0.49% | 1.8만 |
|---|
| 2026.08.31 | ₩33,203 | ₩33,310 | ₩33,055 | ₩33,150 | -0.16% | 2.6만 |
|---|
| 2026.08.28 | ₩33,337 | ₩33,390 | ₩33,203 | ₩33,213 | -0.37% | 1.2만 |
|---|
| 2026.08.27 | ₩33,404 | ₩33,404 | ₩33,270 | ₩33,272 | -0.39% | 1.1만 |
|---|
| 2026.08.26 | ₩33,390 | ₩33,417 | ₩33,323 | ₩33,330 | -0.18% | 1.5만 |
|---|
| 2026.08.25 | ₩33,511 | ₩33,511 | ₩33,290 | ₩33,339 | -0.51% | 10.6만 |
|---|
| 2026.08.24 | ₩33,498 | ₩33,498 | ₩33,290 | ₩33,325 | -0.52% | 1.4만 |
|---|
| 2026.08.21 | ₩33,672 | ₩33,752 | ₩33,392 | ₩33,424 | -0.74% | 6.7만 |
|---|
| 2026.08.20 | ₩33,491 | ₩33,531 | ₩33,431 | ₩33,478 | -0.04% | 5.8천 |
|---|
| 2026.08.19 | ₩33,616 | ₩33,651 | ₩33,511 | ₩33,531 | -0.25% | 2.2만 |
|---|
| 2026.08.18 | ₩33,411 | ₩33,431 | ₩33,243 | ₩33,404 | -0.02% | 1.2만 |
|---|
| 2026.08.17 | ₩33,638 | ₩33,659 | ₩33,504 | ₩33,504 | -0.40% | 4.4천 |
|---|
| 2026.08.14 | ₩33,927 | ₩33,927 | ₩33,632 | ₩33,652 | -0.81% | 1.1만 |
|---|
| 2026.08.13 | ₩33,806 | ₩33,806 | ₩33,726 | ₩33,732 | -0.22% | 7.9천 |
|---|
| 2026.08.12 | ₩33,726 | ₩33,806 | ₩33,645 | ₩33,679 | -0.14% | 3.3만 |
|---|
| 2026.08.11 | ₩33,766 | ₩33,779 | ₩33,632 | ₩33,638 | -0.38% | 1.6만 |
|---|
| 2026.08.10 | ₩33,618 | ₩33,726 | ₩33,618 | ₩33,645 | +0.08% | 1.2만 |
|---|
| 2026.08.07 | ₩33,793 | ₩33,793 | ₩33,605 | ₩33,657 | -0.40% | 1만 |
|---|
| 2026.08.06 | ₩33,598 | ₩33,655 | ₩33,511 | ₩33,571 | -0.08% | 3.7천 |
|---|
| 2026.08.05 | ₩33,579 | ₩33,605 | ₩33,498 | ₩33,551 | -0.08% | 9.6천 |
|---|
| 2026.08.04 | ₩33,578 | ₩33,659 | ₩33,457 | ₩33,539 | -0.12% | 3.8만 |
|---|
| 2026.08.03 | ₩33,431 | ₩33,592 | ₩33,431 | ₩33,464 | +0.10% | 2.6만 |
|---|
| 2026.07.31 | ₩33,377 | ₩33,444 | ₩33,377 | ₩33,425 | +0.14% | 1.9만 |
|---|
| 2026.07.30 | ₩33,484 | ₩33,484 | ₩33,350 | ₩33,451 | -0.10% | 1.4만 |
|---|
| 2026.07.29 | ₩33,565 | ₩33,605 | ₩33,484 | ₩33,491 | -0.22% | 1.6만 |
|---|
| 2026.07.28 | ₩33,538 | ₩33,571 | ₩33,538 | ₩33,571 | +0.10% | 1.1만 |
|---|
| 2026.07.27 | ₩33,525 | ₩33,538 | ₩33,511 | ₩33,518 | -0.02% | 2.9만 |
|---|
| 2026.07.24 | ₩33,484 | ₩33,484 | ₩33,404 | ₩33,468 | -0.05% | 8.1천 |
|---|
| 2026.07.23 | ₩33,551 | ₩33,551 | ₩33,323 | ₩33,381 | -0.51% | 1.7만 |
|---|
| 2026.07.22 | ₩33,645 | ₩33,659 | ₩33,618 | ₩33,618 | -0.08% | 7천 |
|---|
| 2026.07.21 | ₩33,840 | ₩33,887 | ₩33,685 | ₩33,793 | -0.14% | 9.2천 |
|---|
| 2026.07.20 | ₩33,927 | ₩34,007 | ₩33,685 | ₩33,809 | -0.35% | 1.4만 |
|---|
| 2026.07.17 | ₩33,994 | ₩34,047 | ₩33,672 | ₩33,994 | 0.00% | 3.2만 |
|---|
| 2026.07.16 | ₩34,249 | ₩34,249 | ₩33,873 | ₩34,034 | -0.63% | 1.8만 |
|---|
| 2026.07.15 | ₩34,101 | ₩34,172 | ₩34,074 | ₩34,141 | +0.12% | 1.8만 |
|---|
| 2026.07.14 | ₩34,188 | ₩34,204 | ₩34,175 | ₩34,175 | -0.04% | 4.1천 |
|---|
| 2026.07.13 | ₩34,168 | ₩34,175 | ₩34,074 | ₩34,155 | -0.04% | 1만 |
|---|
| 2026.07.10 | ₩34,188 | ₩34,212 | ₩34,182 | ₩34,182 | -0.02% | 1.1천 |
|---|
| 2026.07.09 | ₩34,229 | ₩34,289 | ₩34,188 | ₩34,188 | -0.12% | 4.8천 |
|---|
| 2026.07.08 | ₩34,289 | ₩34,289 | ₩34,222 | ₩34,258 | -0.09% | 1.4만 |
|---|
| 2026.07.07 | ₩34,369 | ₩34,450 | ₩34,195 | ₩34,302 | -0.20% | 2.3만 |
|---|
| 2026.07.06 | ₩34,423 | ₩34,450 | ₩34,329 | ₩34,415 | -0.02% | 3만 |
|---|
| 2026.07.02 | ₩34,416 | ₩34,436 | ₩34,383 | ₩34,399 | -0.05% | 5.2천 |
|---|
| 2026.07.01 | ₩34,450 | ₩34,450 | ₩34,369 | ₩34,443 | -0.02% | 2.2만 |
|---|
| 2026.06.30 | ₩34,450 | ₩34,450 | ₩34,336 | ₩34,376 | -0.21% | 6.9천 |
|---|
| 2026.06.29 | ₩34,356 | ₩34,503 | ₩34,356 | ₩34,431 | +0.22% | 2.6만 |
|---|
| 2026.06.26 | ₩34,383 | ₩34,436 | ₩34,262 | ₩34,345 | -0.11% | 1.5만 |
|---|
| 2026.06.25 | ₩34,289 | ₩34,410 | ₩34,251 | ₩34,309 | +0.06% | 6.9천 |
|---|
| 2026.06.24 | ₩34,282 | ₩34,396 | ₩34,222 | ₩34,278 | -0.01% | 1.7만 |
|---|
| 2026.06.23 | ₩34,289 | ₩34,289 | ₩34,155 | ₩34,206 | -0.24% | 1.3만 |
|---|
| 2026.06.22 | ₩34,235 | ₩34,436 | ₩34,195 | ₩34,251 | +0.05% | 7.5천 |
|---|
| 2026.06.18 | ₩34,368 | ₩34,369 | ₩34,261 | ₩34,322 | -0.13% | 2.8천 |
|---|
| 2026.06.17 | ₩34,329 | ₩34,329 | ₩34,155 | ₩34,155 | -0.51% | 1.2만 |
|---|
| 2026.06.16 | ₩34,289 | ₩34,436 | ₩34,242 | ₩34,269 | -0.06% | 2만 |
|---|
| 2026.06.15 | ₩34,289 | ₩34,302 | ₩34,235 | ₩34,242 | -0.14% | 1.3만 |
|---|
| 2026.06.12 | ₩34,195 | ₩34,249 | ₩34,115 | ₩34,182 | -0.04% | 3.7천 |
|---|
| 2026.06.11 | ₩34,289 | ₩34,369 | ₩34,182 | ₩34,246 | -0.13% | 3.7만 |
|---|
| 2026.06.10 | ₩34,195 | ₩34,262 | ₩34,148 | ₩34,155 | -0.12% | 1.7만 |
|---|
| 2026.06.09 | ₩34,316 | ₩34,326 | ₩34,088 | ₩34,262 | -0.16% | 1.1만 |
|---|
| 2026.06.08 | ₩34,235 | ₩34,249 | ₩33,967 | ₩34,182 | -0.16% | 1.2만 |
|---|
| 2026.06.05 | ₩34,195 | ₩34,208 | ₩34,135 | ₩34,148 | -0.14% | 6.2천 |
|---|
| 2026.06.04 | ₩34,302 | ₩34,329 | ₩34,255 | ₩34,255 | -0.14% | 3.1만 |
|---|
| 2026.06.03 | ₩34,222 | ₩34,289 | ₩34,086 | ₩34,249 | +0.08% | 7.9천 |
|---|
| 2026.06.02 | ₩34,222 | ₩34,302 | ₩34,182 | ₩34,182 | -0.12% | 5.2천 |
|---|
| 2026.06.01 | ₩34,088 | ₩34,208 | ₩33,982 | ₩34,187 | +0.29% | 1만 |
|---|
| 2026.05.29 | ₩34,081 | ₩34,195 | ₩34,074 | ₩34,156 | +0.22% | 5.7천 |
|---|
| 2026.05.28 | ₩33,940 | ₩34,125 | ₩33,927 | ₩34,034 | +0.28% | 1.7만 |
|---|
| 2026.05.27 | ₩33,848 | ₩34,034 | ₩33,848 | ₩33,956 | +0.32% | 1.6만 |
|---|
| 2026.05.26 | ₩33,913 | ₩33,954 | ₩33,806 | ₩33,896 | -0.05% | 1.6만 |
|---|
| 2026.05.22 | ₩33,685 | ₩33,706 | ₩33,659 | ₩33,671 | -0.04% | 4.6천 |
|---|
| 2026.05.21 | ₩33,600 | ₩33,699 | ₩33,600 | ₩33,659 | +0.18% | 1.1만 |
|---|
| 2026.05.20 | ₩33,632 | ₩33,752 | ₩33,511 | ₩33,652 | +0.06% | 2.8만 |
|---|
| 2026.05.19 | ₩33,538 | ₩33,632 | ₩33,538 | ₩33,563 | +0.08% | 1.7만 |
|---|
| 2026.05.18 | ₩33,712 | ₩33,739 | ₩33,672 | ₩33,702 | -0.03% | 4.7천 |
|---|
| 2026.05.15 | ₩33,913 | ₩33,913 | ₩33,746 | ₩33,766 | -0.43% | 9.1천 |
|---|
| 2026.05.14 | ₩34,088 | ₩34,168 | ₩34,014 | ₩34,014 | -0.22% | 1.1만 |
|---|
| 2026.05.13 | ₩34,074 | ₩34,088 | ₩33,994 | ₩34,034 | -0.12% | 8.1천 |
|---|
| 2026.05.12 | ₩34,195 | ₩34,195 | ₩33,994 | ₩34,068 | -0.37% | 1.3만 |
|---|
| 2026.05.11 | ₩34,222 | ₩34,235 | ₩34,155 | ₩34,155 | -0.20% | 3천 |
|---|
| 2026.05.08 | ₩34,128 | ₩34,249 | ₩34,128 | ₩34,161 | +0.10% | 6.6천 |
|---|
| 2026.05.07 | ₩34,262 | ₩34,262 | ₩34,101 | ₩34,155 | -0.31% | 1.4만 |
|---|
| 2026.05.06 | ₩34,249 | ₩34,262 | ₩34,141 | ₩34,188 | -0.18% | 7.8천 |
|---|
| 2026.05.05 | ₩34,182 | ₩34,182 | ₩34,021 | ₩34,077 | -0.31% | 1.2만 |
|---|
| 2026.05.04 | ₩34,074 | ₩34,141 | ₩33,967 | ₩34,061 | -0.04% | 9.7천 |
|---|
| 2026.05.01 | ₩34,168 | ₩34,168 | ₩34,034 | ₩34,101 | -0.20% | 1.3만 |
|---|
| 2026.04.30 | ₩34,094 | ₩34,155 | ₩34,088 | ₩34,094 | 0.00% | 7천 |
|---|
| 2026.04.29 | ₩34,115 | ₩34,195 | ₩34,054 | ₩34,081 | -0.10% | 1만 |
|---|
| 2026.04.28 | ₩34,208 | ₩34,222 | ₩34,062 | ₩34,195 | -0.04% | 4.8천 |
|---|
| 2026.04.27 | ₩34,229 | ₩34,289 | ₩34,208 | ₩34,208 | -0.06% | 4.1천 |
|---|
| 2026.04.24 | ₩34,195 | ₩34,289 | ₩34,168 | ₩34,231 | +0.11% | 1.5만 |
|---|
| 2026.04.23 | ₩34,141 | ₩34,275 | ₩34,141 | ₩34,188 | +0.14% | 1.3만 |
|---|
| 2026.04.22 | ₩34,141 | ₩34,208 | ₩34,141 | ₩34,199 | +0.17% | 2.1천 |
|---|
| 2026.04.21 | ₩34,342 | ₩34,342 | ₩34,155 | ₩34,167 | -0.51% | 1.2만 |
|---|
| 2026.04.20 | ₩34,222 | ₩34,249 | ₩34,168 | ₩34,202 | -0.06% | 3.4만 |
|---|
| 2026.04.17 | ₩34,235 | ₩34,349 | ₩34,222 | ₩34,275 | +0.12% | 1.1만 |
|---|
| 2026.04.16 | ₩34,182 | ₩34,222 | ₩34,135 | ₩34,135 | -0.14% | 7.4천 |
|---|
| 2026.04.15 | ₩34,168 | ₩34,168 | ₩34,141 | ₩34,161 | -0.02% | 5.1천 |
|---|
| 2026.04.14 | ₩34,195 | ₩34,235 | ₩34,168 | ₩34,168 | -0.08% | 2.9만 |
|---|
| 2026.04.13 | ₩34,168 | ₩34,208 | ₩34,141 | ₩34,182 | +0.04% | 1.1만 |
|---|
| 2026.04.10 | ₩34,155 | ₩34,155 | ₩34,081 | ₩34,081 | -0.22% | 5.8천 |
|---|
| 2026.04.09 | ₩34,088 | ₩34,175 | ₩34,047 | ₩34,161 | +0.22% | 5천 |
|---|
| 2026.04.08 | ₩34,161 | ₩34,161 | ₩34,007 | ₩34,021 | -0.41% | 1.9만 |
|---|
| 2026.04.07 | ₩33,913 | ₩33,933 | ₩33,873 | ₩33,933 | +0.06% | 2.3만 |
|---|
| 2026.04.06 | ₩33,833 | ₩34,034 | ₩33,821 | ₩33,866 | +0.10% | 1.9만 |
|---|
| 2026.04.02 | ₩33,820 | ₩33,913 | ₩33,820 | ₩33,913 | +0.28% | 7.3천 |
|---|
| 2026.04.01 | ₩33,846 | ₩33,927 | ₩33,793 | ₩33,820 | -0.08% | 1.9만 |
|---|
| 2026.03.31 | ₩33,605 | ₩33,806 | ₩33,592 | ₩33,700 | +0.28% | 2.7만 |
|---|
| 2026.03.30 | ₩33,618 | ₩33,766 | ₩33,539 | ₩33,573 | -0.14% | 7.2천 |
|---|
| 2026.03.27 | ₩33,358 | ₩33,525 | ₩33,337 | ₩33,478 | +0.36% | 8.2천 |
|---|
| 2026.03.26 | ₩33,531 | ₩33,538 | ₩33,444 | ₩33,471 | -0.18% | 3천 |
|---|
| 2026.03.25 | ₩33,605 | ₩33,605 | ₩33,565 | ₩33,582 | -0.07% | 5.8천 |
|---|
| 2026.03.24 | ₩33,685 | ₩33,685 | ₩33,468 | ₩33,468 | -0.64% | 1.1만 |
|---|
| 2026.03.23 | ₩33,538 | ₩33,846 | ₩33,538 | ₩33,720 | +0.54% | 3천 |
|---|
| 2026.03.20 | ₩34,047 | ₩34,047 | ₩33,652 | ₩33,652 | -1.16% | 7.4천 |
|---|
| 2026.03.19 | ₩34,088 | ₩34,115 | ₩33,826 | ₩34,054 | -0.10% | 2.7만 |
|---|
| 2026.03.18 | ₩34,115 | ₩34,141 | ₩34,088 | ₩34,094 | -0.06% | 1.3만 |
|---|
| 2026.03.17 | ₩34,249 | ₩34,356 | ₩34,148 | ₩34,148 | -0.29% | 1.1만 |
|---|
| 2026.03.16 | ₩34,141 | ₩34,168 | ₩34,115 | ₩34,128 | -0.04% | 8.6천 |
|---|
| 2026.03.13 | ₩34,047 | ₩34,195 | ₩33,994 | ₩34,088 | +0.12% | 2.3만 |
|---|
| 2026.03.12 | ₩34,155 | ₩34,195 | ₩33,980 | ₩33,980 | -0.51% | 9.6천 |
|---|
| 2026.03.11 | ₩34,195 | ₩34,316 | ₩34,128 | ₩34,135 | -0.18% | 1.1만 |
|---|
| 2026.03.10 | ₩34,302 | ₩34,302 | ₩34,202 | ₩34,202 | -0.29% | 5.7천 |
|---|
| 2026.03.09 | ₩34,195 | ₩34,376 | ₩34,195 | ₩34,289 | +0.27% | 4.6천 |
|---|
| 2026.03.06 | ₩34,195 | ₩34,477 | ₩34,195 | ₩34,249 | +0.16% | 9.5천 |
|---|
| 2026.03.05 | ₩34,342 | ₩34,342 | ₩34,322 | ₩34,322 | -0.06% | 7.8천 |
|---|
| 2026.03.04 | ₩34,356 | ₩34,410 | ₩34,352 | ₩34,403 | +0.14% | 5천 |
|---|
| 2026.03.03 | ₩34,490 | ₩34,490 | ₩34,329 | ₩34,369 | -0.35% | 1.8만 |
|---|
| 2026.03.02 | ₩34,678 | ₩34,678 | ₩34,557 | ₩34,611 | -0.19% | 8.5천 |
|---|
| 2026.02.27 | ₩34,718 | ₩34,731 | ₩34,664 | ₩34,698 | -0.06% | 7.8천 |
|---|
| 2026.02.26 | ₩34,638 | ₩34,678 | ₩34,638 | ₩34,664 | +0.08% | 2천 |
|---|
| 2026.02.25 | ₩34,591 | ₩34,745 | ₩34,570 | ₩34,604 | +0.04% | 1.3만 |
|---|
| 2026.02.24 | ₩34,570 | ₩34,664 | ₩34,557 | ₩34,625 | +0.16% | 1.3만 |
|---|
| 2026.02.23 | ₩34,568 | ₩34,611 | ₩34,544 | ₩34,557 | -0.03% | 2만 |
|---|
| 2026.02.20 | ₩34,584 | ₩34,624 | ₩34,584 | ₩34,604 | +0.06% | 9.9천 |
|---|
| 2026.02.19 | ₩34,651 | ₩34,651 | ₩34,612 | ₩34,638 | -0.04% | 6.5천 |
|---|
| 2026.02.18 | ₩34,611 | ₩34,611 | ₩34,584 | ₩34,591 | -0.06% | 1.1만 |
|---|
| 2026.02.17 | ₩34,570 | ₩34,664 | ₩34,570 | ₩34,591 | +0.06% | 1.4만 |
|---|
| 2026.02.13 | ₩34,601 | ₩34,758 | ₩34,544 | ₩34,570 | -0.09% | 1.9만 |
|---|
| 2026.02.12 | ₩34,503 | ₩34,558 | ₩34,503 | ₩34,521 | +0.05% | 4.4천 |
|---|
| 2026.02.11 | ₩34,383 | ₩34,450 | ₩34,195 | ₩34,361 | -0.06% | 3.4만 |
|---|
| 2026.02.10 | ₩34,517 | ₩34,542 | ₩34,423 | ₩34,423 | -0.27% | 2.2만 |
|---|
| 2026.02.09 | ₩34,410 | ₩34,584 | ₩34,369 | ₩34,436 | +0.08% | 7.4천 |
|---|
| 2026.02.06 | ₩34,410 | ₩34,410 | ₩34,356 | ₩34,369 | -0.12% | 5.4천 |
|---|
| 2026.02.05 | ₩34,396 | ₩34,423 | ₩34,383 | ₩34,383 | -0.04% | 1.1만 |
|---|
| 2026.02.04 | ₩34,342 | ₩34,474 | ₩34,309 | ₩34,349 | +0.02% | 4.4천 |
|---|
| 2026.02.03 | ₩34,356 | ₩34,477 | ₩34,309 | ₩34,369 | +0.04% | 2.1만 |
|---|
| 2026.02.02 | ₩34,316 | ₩34,463 | ₩34,309 | ₩34,357 | +0.12% | 7.4만 |
|---|
| 2026.01.30 | ₩34,208 | ₩34,423 | ₩34,208 | ₩34,288 | +0.23% | 6.9천 |
|---|
| 2026.01.29 | ₩34,289 | ₩34,436 | ₩34,222 | ₩34,294 | +0.02% | 2.7만 |
|---|
| 2026.01.28 | ₩34,184 | ₩34,403 | ₩34,184 | ₩34,309 | +0.36% | 1.9만 |
|---|
| 2026.01.27 | ₩34,249 | ₩34,436 | ₩34,222 | ₩34,289 | +0.12% | 29.5만 |
|---|
| 2026.01.26 | ₩34,222 | ₩34,275 | ₩34,222 | ₩34,249 | +0.08% | 8.3천 |
|---|
| 2026.01.23 | ₩34,208 | ₩34,235 | ₩34,155 | ₩34,208 | 0.00% | 4.3천 |
|---|
| 2026.01.22 | ₩34,195 | ₩34,316 | ₩34,155 | ₩34,188 | -0.02% | 7.3천 |
|---|
| 2026.01.21 | ₩34,061 | ₩34,235 | ₩34,061 | ₩34,202 | +0.41% | 1.1천 |
|---|
| 2026.01.20 | ₩34,329 | ₩34,329 | ₩34,054 | ₩34,108 | -0.64% | 3.6천 |
|---|
| 2026.01.16 | ₩34,396 | ₩34,396 | ₩34,336 | ₩34,336 | -0.18% | 1.2만 |
|---|
| 2026.01.15 | ₩34,383 | ₩34,456 | ₩34,383 | ₩34,383 | 0.00% | 2.1천 |
|---|
| 2026.01.14 | ₩34,383 | ₩34,423 | ₩34,356 | ₩34,383 | 0.00% | 1.5만 |
|---|
| 2026.01.13 | ₩34,316 | ₩34,369 | ₩34,302 | ₩34,329 | +0.04% | 3.2천 |
|---|
| 2026.01.12 | ₩34,383 | ₩34,410 | ₩34,306 | ₩34,329 | -0.16% | 5.6천 |
|---|
| 2026.01.09 | ₩34,342 | ₩34,363 | ₩34,329 | ₩34,356 | +0.04% | 3.9천 |
|---|
| 2026.01.08 | ₩34,342 | ₩34,477 | ₩34,141 | ₩34,316 | -0.08% | 2.9만 |
|---|
| 2026.01.07 | ₩34,342 | ₩34,436 | ₩34,289 | ₩34,363 | +0.06% | 1.9만 |
|---|
| 2026.01.06 | ₩34,222 | ₩34,316 | ₩34,222 | ₩34,282 | +0.18% | 1.4만 |
|---|
| 2026.01.05 | ₩34,235 | ₩34,316 | ₩34,208 | ₩34,222 | -0.04% | 4.3천 |
|---|
| 2026.01.02 | ₩34,148 | ₩34,316 | ₩34,148 | ₩34,195 | +0.14% | 5.6천 |
|---|
| 2025.12.31 | ₩34,155 | ₩34,156 | ₩34,108 | ₩34,108 | -0.14% | 6.6천 |
|---|
| 2025.12.30 | ₩34,074 | ₩34,155 | ₩34,074 | ₩34,135 | +0.18% | 1.1만 |
|---|
| 2025.12.29 | ₩34,249 | ₩34,249 | ₩34,108 | ₩34,161 | -0.25% | 2.8만 |
|---|
| 2025.12.26 | ₩34,128 | ₩34,128 | ₩34,052 | ₩34,054 | -0.22% | 1.7천 |
|---|
| 2025.12.24 | ₩34,128 | ₩34,128 | ₩34,101 | ₩34,109 | -0.06% | 900 |
|---|
| 2025.12.23 | ₩34,056 | ₩34,262 | ₩34,056 | ₩34,088 | +0.09% | 3.9만 |
|---|
| 2025.12.22 | ₩34,074 | ₩34,222 | ₩33,913 | ₩33,960 | -0.33% | 3.5만 |
|---|
| 2025.12.19 | ₩34,074 | ₩34,208 | ₩34,047 | ₩34,054 | -0.06% | 2.8천 |
|---|
| 2025.12.18 | ₩34,115 | ₩34,128 | ₩34,061 | ₩34,074 | -0.12% | 3만 |
|---|
| 2025.12.17 | ₩34,074 | ₩34,208 | ₩34,074 | ₩34,081 | +0.02% | 8.6천 |
|---|
| 2025.12.16 | ₩34,061 | ₩34,128 | ₩34,021 | ₩34,078 | +0.05% | 4.8천 |
|---|
| 2025.12.15 | ₩34,007 | ₩34,194 | ₩33,967 | ₩34,014 | +0.02% | 9.9만 |
|---|
| 2025.12.12 | ₩33,994 | ₩34,128 | ₩33,980 | ₩34,014 | +0.06% | 2만 |
|---|
| 2025.12.11 | ₩34,115 | ₩34,115 | ₩34,054 | ₩34,054 | -0.18% | 1.4천 |
|---|
| 2025.12.10 | ₩34,021 | ₩34,074 | ₩33,994 | ₩34,042 | +0.06% | 3.4천 |
|---|
| 2025.12.09 | ₩34,088 | ₩34,141 | ₩33,887 | ₩34,001 | -0.26% | 1.7만 |
|---|
| 2025.12.08 | ₩34,047 | ₩34,108 | ₩34,001 | ₩34,034 | -0.04% | 2.1만 |
|---|
| 2025.12.05 | ₩34,034 | ₩34,101 | ₩34,007 | ₩34,035 | +0.00% | 4.7만 |
|---|
| 2025.12.04 | ₩34,021 | ₩34,021 | ₩33,967 | ₩34,001 | -0.06% | 2천 |
|---|
| 2025.12.03 | ₩34,081 | ₩34,195 | ₩33,980 | ₩33,994 | -0.26% | 8.5천 |
|---|
| 2025.12.02 | ₩34,061 | ₩34,178 | ₩34,052 | ₩34,061 | 0.00% | 12.4만 |
|---|
| 2025.12.01 | ₩34,061 | ₩34,182 | ₩34,061 | ₩34,094 | +0.10% | 4.6천 |
|---|
| 2025.11.28 | ₩34,222 | ₩34,383 | ₩34,155 | ₩34,255 | +0.10% | 3.1만 |
|---|
| 2025.11.26 | ₩34,249 | ₩34,342 | ₩34,141 | ₩34,282 | +0.10% | 3만 |
|---|
| 2025.11.25 | ₩34,088 | ₩34,316 | ₩34,088 | ₩34,155 | +0.20% | 8.8천 |
|---|
| 2025.11.24 | ₩34,101 | ₩34,140 | ₩34,088 | ₩34,108 | +0.02% | 3.8천 |
|---|
| 2025.11.21 | ₩34,195 | ₩34,249 | ₩34,160 | ₩34,160 | -0.10% | 2.1천 |
|---|
| 2025.11.20 | ₩34,101 | ₩34,369 | ₩34,101 | ₩34,168 | +0.20% | 9.1만 |
|---|
| 2025.11.19 | ₩34,222 | ₩34,222 | ₩34,128 | ₩34,148 | -0.22% | 6천 |
|---|
| 2025.11.18 | ₩34,195 | ₩34,342 | ₩34,164 | ₩34,188 | -0.02% | 3.9만 |
|---|
| 2025.11.17 | ₩34,152 | ₩34,275 | ₩34,128 | ₩34,128 | -0.07% | 1.6만 |
|---|
| 2025.11.14 | ₩34,115 | ₩34,115 | ₩34,027 | ₩34,041 | -0.22% | 4천 |
|---|
| 2025.11.13 | ₩34,115 | ₩34,274 | ₩34,094 | ₩34,148 | +0.10% | 7.6천 |
|---|
| 2025.11.12 | ₩34,215 | ₩34,235 | ₩34,190 | ₩34,190 | -0.07% | 4.3천 |
|---|
| 2025.11.11 | ₩34,222 | ₩34,369 | ₩34,215 | ₩34,262 | +0.12% | 8만 |
|---|
| 2025.11.10 | ₩34,155 | ₩34,249 | ₩34,115 | ₩34,155 | 0.00% | 1.4만 |
|---|
| 2025.11.07 | ₩34,180 | ₩34,180 | ₩34,121 | ₩34,121 | -0.17% | 2천 |
|---|
| 2025.11.06 | ₩34,121 | ₩34,121 | ₩34,121 | ₩34,121 | 0.00% | 200 |
|---|
| 2025.11.05 | ₩34,041 | ₩34,081 | ₩34,041 | ₩34,081 | +0.12% | 1.7천 |
|---|
| 2025.11.04 | ₩34,155 | ₩34,168 | ₩34,155 | ₩34,161 | +0.02% | 1.3천 |
|---|
| 2025.11.03 | ₩34,088 | ₩34,088 | ₩34,074 | ₩34,074 | -0.04% | 1.8천 |
|---|
| 2025.10.31 | ₩34,156 | ₩34,222 | ₩34,137 | ₩34,137 | -0.05% | 1.1천 |
|---|
| 2025.10.30 | ₩34,001 | ₩34,113 | ₩34,001 | ₩34,081 | +0.24% | 5.2천 |
|---|
| 2025.10.29 | ₩34,168 | ₩34,168 | ₩34,021 | ₩34,021 | -0.43% | 3.1천 |
|---|
| 2025.10.28 | ₩34,235 | ₩34,289 | ₩34,229 | ₩34,229 | -0.02% | 4.7천 |
|---|
| 2025.10.27 | ₩34,182 | ₩34,182 | ₩34,155 | ₩34,175 | -0.02% | 2.9천 |
|---|
| 2025.10.24 | ₩34,195 | ₩34,262 | ₩34,155 | ₩34,175 | -0.06% | 5.5천 |
|---|
| 2025.10.23 | ₩34,128 | ₩34,329 | ₩34,128 | ₩34,172 | +0.13% | 1.5만 |
|---|
| 2025.10.22 | ₩34,208 | ₩34,289 | ₩34,155 | ₩34,155 | -0.16% | 2.1만 |
|---|
| 2025.10.21 | ₩34,128 | ₩34,275 | ₩34,128 | ₩34,202 | +0.22% | 1.6만 |
|---|
| 2025.10.20 | ₩34,115 | ₩34,222 | ₩34,115 | ₩34,115 | 0.00% | 2.6만 |
|---|
| 2025.10.17 | ₩34,155 | ₩34,155 | ₩34,128 | ₩34,128 | -0.08% | 400 |
|---|
| 2025.10.16 | ₩34,088 | ₩34,135 | ₩34,088 | ₩34,135 | +0.14% | 3.3천 |
|---|
| 2025.10.15 | ₩34,027 | ₩34,027 | ₩34,027 | ₩34,027 | 0.00% | 100 |
|---|
| 2025.10.14 | ₩33,971 | ₩34,088 | ₩33,971 | ₩34,021 | +0.15% | 4.3천 |
|---|
| 2025.10.13 | ₩33,987 | ₩33,987 | ₩33,987 | ₩33,987 | 0.00% | 0 |
|---|
| 2025.10.10 | ₩33,860 | ₩33,897 | ₩33,860 | ₩33,897 | +0.11% | 2.8천 |
|---|