시장 데이터를 불러오는 중
전체 종목
Invesco BulletShares 2033 Municipal Bond ETF 과거 주가
Invesco BulletShares 2033 Municipal Bond ETF · BSSX · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Invesco BulletShares 2033 Municipal Bond ETF · BSSX · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩32,361 | ₩32,562 | ₩32,308 | ₩32,442 | +0.25% | 3.7만 |
| 2026.10.08 | ₩32,187 | ₩32,254 | ₩31,973 | ₩32,254 | +0.21% | 7.1만 |
| 2026.10.07 | ₩32,348 | ₩32,348 | ₩32,120 | ₩32,207 | -0.43% | 7.6만 |
| 2026.10.06 | ₩32,442 | ₩32,562 | ₩32,375 | ₩32,430 | -0.04% | 32.6만 |
| 2026.10.05 | ₩32,308 | ₩32,442 | ₩32,187 | ₩32,335 | +0.08% | 3.6만 |
| 2026.10.02 | ₩32,696 | ₩32,824 | ₩32,227 | ₩32,301 | -1.21% | 9.6만 |
| 2026.10.01 | ₩32,482 | ₩32,549 | ₩32,107 | ₩32,308 | -0.54% | 5.2만 |
| 2026.09.30 | ₩32,067 | ₩32,442 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩32,261 |
| +0.61% |
| 10만 |
| 2026.09.29 | ₩32,067 | ₩32,073 | ₩31,705 | ₩31,993 | -0.23% | 21.3만 |
|---|
| 2026.09.28 | ₩32,134 | ₩32,241 | ₩32,006 | ₩32,053 | -0.25% | 5.1만 |
|---|
| 2026.09.25 | ₩32,549 | ₩32,562 | ₩32,201 | ₩32,248 | -0.93% | 5.1만 |
|---|
| 2026.09.24 | ₩32,576 | ₩32,576 | ₩32,402 | ₩32,434 | -0.44% | 8만 |
|---|
| 2026.09.23 | ₩32,790 | ₩32,844 | ₩32,576 | ₩32,619 | -0.52% | 1.8만 |
|---|
| 2026.09.22 | ₩32,897 | ₩32,994 | ₩32,737 | ₩32,859 | -0.12% | 2.9만 |
|---|
| 2026.09.21 | ₩33,025 | ₩33,025 | ₩32,938 | ₩32,942 | -0.25% | 1.7만 |
|---|
| 2026.09.18 | ₩32,966 | ₩33,072 | ₩32,911 | ₩32,986 | +0.06% | 1.7만 |
|---|
| 2026.09.17 | ₩32,951 | ₩33,179 | ₩32,897 | ₩33,089 | +0.42% | 4.1만 |
|---|
| 2026.09.16 | ₩32,964 | ₩33,174 | ₩32,938 | ₩32,958 | -0.02% | 2.4만 |
|---|
| 2026.09.15 | ₩33,192 | ₩33,192 | ₩32,958 | ₩33,011 | -0.55% | 2.4만 |
|---|
| 2026.09.14 | ₩33,125 | ₩33,246 | ₩32,951 | ₩33,092 | -0.10% | 4.3만 |
|---|
| 2026.09.11 | ₩32,897 | ₩33,232 | ₩32,897 | ₩33,149 | +0.77% | 4만 |
|---|
| 2026.09.10 | ₩33,112 | ₩33,112 | ₩32,897 | ₩32,958 | -0.47% | 12.2만 |
|---|
| 2026.09.09 | ₩33,387 | ₩33,387 | ₩33,192 | ₩33,235 | -0.45% | 3.3만 |
|---|
| 2026.09.08 | ₩33,487 | ₩33,541 | ₩33,353 | ₩33,431 | -0.17% | 2.1만 |
|---|
| 2026.09.04 | ₩33,447 | ₩33,539 | ₩33,420 | ₩33,459 | +0.04% | 2.2만 |
|---|
| 2026.09.03 | ₩33,594 | ₩33,594 | ₩33,299 | ₩33,447 | -0.44% | 2.6만 |
|---|
| 2026.09.02 | ₩33,862 | ₩33,862 | ₩33,501 | ₩33,534 | -0.97% | 2.8만 |
|---|
| 2026.09.01 | ₩33,527 | ₩33,702 | ₩33,393 | ₩33,471 | -0.17% | 7.7만 |
|---|
| 2026.08.31 | ₩33,755 | ₩33,755 | ₩33,554 | ₩33,655 | -0.30% | 2.3만 |
|---|
| 2026.08.28 | ₩33,929 | ₩33,929 | ₩33,731 | ₩33,782 | -0.43% | 2.1만 |
|---|
| 2026.08.27 | ₩33,810 | ₩34,144 | ₩33,782 | ₩33,817 | +0.02% | 3.4만 |
|---|
| 2026.08.26 | ₩33,970 | ₩33,970 | ₩33,769 | ₩33,802 | -0.49% | 1.3만 |
|---|
| 2026.08.25 | ₩33,949 | ₩33,970 | ₩33,688 | ₩33,903 | -0.14% | 8.6만 |
|---|
| 2026.08.24 | ₩34,037 | ₩34,037 | ₩33,795 | ₩33,849 | -0.55% | 6.6천 |
|---|
| 2026.08.21 | ₩34,130 | ₩34,130 | ₩33,929 | ₩33,967 | -0.48% | 4.9만 |
|---|
| 2026.08.20 | ₩33,943 | ₩34,117 | ₩33,943 | ₩34,043 | +0.30% | 8천 |
|---|
| 2026.08.19 | ₩34,039 | ₩34,157 | ₩34,026 | ₩34,078 | +0.11% | 1.7만 |
|---|
| 2026.08.18 | ₩34,104 | ₩34,104 | ₩33,956 | ₩34,016 | -0.26% | 1.2만 |
|---|
| 2026.08.17 | ₩34,238 | ₩34,238 | ₩34,090 | ₩34,097 | -0.41% | 4.9천 |
|---|
| 2026.08.14 | ₩34,331 | ₩34,331 | ₩34,144 | ₩34,175 | -0.46% | 1.1만 |
|---|
| 2026.08.13 | ₩34,305 | ₩34,345 | ₩34,197 | ₩34,224 | -0.23% | 1.3만 |
|---|
| 2026.08.12 | ₩34,216 | ₩34,291 | ₩34,130 | ₩34,197 | -0.05% | 1.2만 |
|---|
| 2026.08.11 | ₩34,291 | ₩34,291 | ₩34,117 | ₩34,157 | -0.39% | 2.8만 |
|---|
| 2026.08.10 | ₩34,164 | ₩34,211 | ₩34,105 | ₩34,164 | 0.00% | 1만 |
|---|
| 2026.08.07 | ₩34,305 | ₩34,305 | ₩34,138 | ₩34,212 | -0.27% | 1.5만 |
|---|
| 2026.08.06 | ₩33,889 | ₩34,184 | ₩33,889 | ₩34,099 | +0.62% | 2.8만 |
|---|
| 2026.08.05 | ₩34,037 | ₩34,184 | ₩33,996 | ₩34,091 | +0.16% | 1.8만 |
|---|
| 2026.08.04 | ₩33,943 | ₩34,117 | ₩33,943 | ₩34,027 | +0.25% | 2.3만 |
|---|
| 2026.08.03 | ₩33,862 | ₩34,031 | ₩33,862 | ₩33,965 | +0.30% | 3.8만 |
|---|
| 2026.07.31 | ₩33,909 | ₩33,956 | ₩33,819 | ₩33,882 | -0.08% | 1.5만 |
|---|
| 2026.07.30 | ₩34,023 | ₩34,023 | ₩33,849 | ₩33,948 | -0.22% | 2.3만 |
|---|
| 2026.07.29 | ₩33,956 | ₩34,030 | ₩33,945 | ₩33,945 | -0.03% | 5.2천 |
|---|
| 2026.07.28 | ₩33,956 | ₩34,090 | ₩33,956 | ₩34,016 | +0.18% | 3.8만 |
|---|
| 2026.07.27 | ₩34,050 | ₩34,050 | ₩33,782 | ₩33,933 | -0.34% | 2.7만 |
|---|
| 2026.07.24 | ₩33,903 | ₩33,929 | ₩33,836 | ₩33,868 | -0.10% | 1.5만 |
|---|
| 2026.07.23 | ₩33,876 | ₩33,903 | ₩33,742 | ₩33,809 | -0.20% | 2.2만 |
|---|
| 2026.07.22 | ₩34,137 | ₩34,144 | ₩33,970 | ₩34,028 | -0.32% | 3.5만 |
|---|
| 2026.07.21 | ₩34,291 | ₩34,291 | ₩34,130 | ₩34,179 | -0.33% | 2.1만 |
|---|
| 2026.07.20 | ₩34,284 | ₩34,291 | ₩34,037 | ₩34,197 | -0.25% | 1.7만 |
|---|
| 2026.07.17 | ₩34,405 | ₩34,452 | ₩33,929 | ₩34,335 | -0.20% | 4.7만 |
|---|
| 2026.07.16 | ₩34,305 | ₩34,492 | ₩34,305 | ₩34,418 | +0.33% | 1.4만 |
|---|
| 2026.07.15 | ₩34,653 | ₩34,653 | ₩34,385 | ₩34,456 | -0.57% | 3.4만 |
|---|
| 2026.07.14 | ₩34,519 | ₩34,519 | ₩34,452 | ₩34,452 | -0.19% | 5.2천 |
|---|
| 2026.07.13 | ₩34,573 | ₩34,841 | ₩34,345 | ₩34,437 | -0.39% | 4.5만 |
|---|
| 2026.07.10 | ₩34,385 | ₩34,492 | ₩34,385 | ₩34,489 | +0.30% | 1.8만 |
|---|
| 2026.07.09 | ₩34,519 | ₩34,573 | ₩34,452 | ₩34,491 | -0.08% | 2.8만 |
|---|
| 2026.07.08 | ₩34,489 | ₩34,532 | ₩34,398 | ₩34,465 | -0.07% | 2.7만 |
|---|
| 2026.07.07 | ₩34,613 | ₩34,640 | ₩34,526 | ₩34,526 | -0.25% | 2.5만 |
|---|
| 2026.07.06 | ₩34,439 | ₩34,760 | ₩34,439 | ₩34,623 | +0.54% | 3.1만 |
|---|
| 2026.07.02 | ₩34,613 | ₩34,626 | ₩34,532 | ₩34,575 | -0.11% | 1.6만 |
|---|
| 2026.07.01 | ₩34,733 | ₩34,733 | ₩34,472 | ₩34,564 | -0.49% | 9.1만 |
|---|
| 2026.06.30 | ₩34,492 | ₩34,705 | ₩34,492 | ₩34,579 | +0.25% | 1.6만 |
|---|
| 2026.06.29 | ₩34,774 | ₩34,774 | ₩34,526 | ₩34,606 | -0.48% | 2.5만 |
|---|
| 2026.06.26 | ₩34,707 | ₩34,707 | ₩34,480 | ₩34,523 | -0.53% | 1.9만 |
|---|
| 2026.06.25 | ₩34,459 | ₩34,586 | ₩34,459 | ₩34,510 | +0.15% | 1.7만 |
|---|
| 2026.06.24 | ₩34,506 | ₩34,559 | ₩34,412 | ₩34,479 | -0.08% | 1.4만 |
|---|
| 2026.06.23 | ₩34,346 | ₩34,640 | ₩34,346 | ₩34,455 | +0.32% | 3.6만 |
|---|
| 2026.06.22 | ₩34,720 | ₩34,720 | ₩34,358 | ₩34,439 | -0.81% | 4.3천 |
|---|
| 2026.06.18 | ₩34,841 | ₩34,841 | ₩34,506 | ₩34,570 | -0.78% | 1.9만 |
|---|
| 2026.06.17 | ₩34,559 | ₩34,573 | ₩34,465 | ₩34,465 | -0.27% | 2.2만 |
|---|
| 2026.06.16 | ₩34,519 | ₩34,653 | ₩34,459 | ₩34,539 | +0.06% | 3.4만 |
|---|
| 2026.06.15 | ₩34,425 | ₩34,559 | ₩34,413 | ₩34,485 | +0.18% | 3만 |
|---|
| 2026.06.12 | ₩34,439 | ₩34,546 | ₩34,412 | ₩34,519 | +0.23% | 1.5만 |
|---|
| 2026.06.11 | ₩34,385 | ₩34,573 | ₩34,385 | ₩34,500 | +0.34% | 2.5만 |
|---|
| 2026.06.10 | ₩34,485 | ₩34,519 | ₩34,374 | ₩34,445 | -0.12% | 2.7만 |
|---|
| 2026.06.09 | ₩34,504 | ₩34,512 | ₩34,439 | ₩34,496 | -0.02% | 1.9만 |
|---|
| 2026.06.08 | ₩34,519 | ₩34,519 | ₩34,439 | ₩34,472 | -0.14% | 1.3만 |
|---|
| 2026.06.05 | ₩34,760 | ₩34,760 | ₩34,414 | ₩34,479 | -0.81% | 1.4만 |
|---|
| 2026.06.04 | ₩34,546 | ₩34,666 | ₩34,539 | ₩34,539 | -0.02% | 1.1만 |
|---|
| 2026.06.03 | ₩34,532 | ₩34,552 | ₩34,485 | ₩34,485 | -0.14% | 8.7천 |
|---|
| 2026.06.02 | ₩34,519 | ₩34,599 | ₩34,432 | ₩34,573 | +0.16% | 1.5만 |
|---|
| 2026.06.01 | ₩34,492 | ₩34,492 | ₩34,342 | ₩34,405 | -0.25% | 2만 |
|---|
| 2026.05.29 | ₩34,365 | ₩34,398 | ₩34,309 | ₩34,385 | +0.06% | 7.4천 |
|---|
| 2026.05.28 | ₩34,318 | ₩34,331 | ₩34,212 | ₩34,271 | -0.14% | 1.3만 |
|---|
| 2026.05.27 | ₩34,117 | ₩35,055 | ₩34,117 | ₩34,244 | +0.37% | 3만 |
|---|
| 2026.05.26 | ₩34,372 | ₩34,372 | ₩34,083 | ₩34,191 | -0.53% | 4.1만 |
|---|
| 2026.05.22 | ₩34,010 | ₩34,104 | ₩33,996 | ₩34,043 | +0.10% | 8.9천 |
|---|
| 2026.05.21 | ₩34,077 | ₩34,104 | ₩33,929 | ₩34,024 | -0.15% | 5.1만 |
|---|
| 2026.05.20 | ₩34,130 | ₩34,171 | ₩33,809 | ₩34,022 | -0.32% | 2.9만 |
|---|
| 2026.05.19 | ₩34,010 | ₩34,114 | ₩33,889 | ₩33,952 | -0.17% | 2.6만 |
|---|
| 2026.05.18 | ₩34,144 | ₩34,144 | ₩33,996 | ₩34,061 | -0.24% | 2.4만 |
|---|
| 2026.05.15 | ₩34,425 | ₩34,425 | ₩34,173 | ₩34,275 | -0.44% | 3.1만 |
|---|
| 2026.05.14 | ₩34,666 | ₩34,666 | ₩34,358 | ₩34,358 | -0.89% | 2만 |
|---|
| 2026.05.13 | ₩34,378 | ₩34,626 | ₩34,378 | ₩34,445 | +0.19% | 2.2만 |
|---|
| 2026.05.12 | ₩34,472 | ₩34,573 | ₩34,425 | ₩34,497 | +0.07% | 1.8만 |
|---|
| 2026.05.11 | ₩34,532 | ₩34,546 | ₩34,451 | ₩34,483 | -0.14% | 3천 |
|---|
| 2026.05.08 | ₩34,558 | ₩34,707 | ₩34,439 | ₩34,488 | -0.20% | 3.4만 |
|---|
| 2026.05.07 | ₩34,546 | ₩34,666 | ₩34,439 | ₩34,581 | +0.10% | 4.5만 |
|---|
| 2026.05.06 | ₩34,479 | ₩34,506 | ₩34,402 | ₩34,439 | -0.12% | 6.5천 |
|---|
| 2026.05.05 | ₩34,452 | ₩34,479 | ₩34,358 | ₩34,409 | -0.12% | 2.6만 |
|---|
| 2026.05.04 | ₩34,479 | ₩34,519 | ₩34,358 | ₩34,418 | -0.17% | 2.6만 |
|---|
| 2026.05.01 | ₩34,506 | ₩34,532 | ₩34,439 | ₩34,465 | -0.12% | 1.1만 |
|---|
| 2026.04.30 | ₩34,492 | ₩34,653 | ₩34,452 | ₩34,459 | -0.10% | 9.1천 |
|---|
| 2026.04.29 | ₩35,229 | ₩35,229 | ₩34,346 | ₩34,457 | -2.19% | 2.2만 |
|---|
| 2026.04.28 | ₩34,512 | ₩34,613 | ₩34,465 | ₩34,539 | +0.08% | 2.1만 |
|---|
| 2026.04.27 | ₩34,559 | ₩34,653 | ₩34,559 | ₩34,586 | +0.08% | 1.5만 |
|---|
| 2026.04.24 | ₩34,613 | ₩34,613 | ₩34,425 | ₩34,519 | -0.27% | 1.6만 |
|---|
| 2026.04.23 | ₩34,573 | ₩34,599 | ₩34,459 | ₩34,523 | -0.14% | 7.3천 |
|---|
| 2026.04.22 | ₩34,640 | ₩34,640 | ₩34,400 | ₩34,506 | -0.39% | 2.1만 |
|---|
| 2026.04.21 | ₩34,546 | ₩34,570 | ₩34,452 | ₩34,452 | -0.27% | 2.1만 |
|---|
| 2026.04.20 | ₩34,559 | ₩34,599 | ₩34,479 | ₩34,479 | -0.23% | 4.6만 |
|---|
| 2026.04.17 | ₩34,439 | ₩34,626 | ₩34,439 | ₩34,593 | +0.45% | 2.6만 |
|---|
| 2026.04.16 | ₩34,425 | ₩34,439 | ₩34,305 | ₩34,385 | -0.12% | 1.8만 |
|---|
| 2026.04.15 | ₩34,331 | ₩34,573 | ₩34,331 | ₩34,412 | +0.23% | 2.2만 |
|---|
| 2026.04.14 | ₩34,452 | ₩34,599 | ₩34,318 | ₩34,457 | +0.02% | 3.7만 |
|---|
| 2026.04.13 | ₩34,439 | ₩34,546 | ₩34,331 | ₩34,398 | -0.12% | 2만 |
|---|
| 2026.04.10 | ₩34,439 | ₩34,613 | ₩34,305 | ₩34,305 | -0.39% | 3.2만 |
|---|
| 2026.04.09 | ₩34,358 | ₩34,506 | ₩34,331 | ₩34,398 | +0.12% | 2.3만 |
|---|
| 2026.04.08 | ₩34,439 | ₩34,573 | ₩34,372 | ₩34,398 | -0.12% | 3.4만 |
|---|
| 2026.04.07 | ₩34,244 | ₩34,385 | ₩34,211 | ₩34,238 | -0.02% | 1.5만 |
|---|
| 2026.04.06 | ₩34,224 | ₩34,251 | ₩34,157 | ₩34,204 | -0.06% | 2.7만 |
|---|
| 2026.04.02 | ₩34,063 | ₩34,278 | ₩34,063 | ₩34,144 | +0.24% | 2.9만 |
|---|
| 2026.04.01 | ₩34,251 | ₩34,251 | ₩34,090 | ₩34,124 | -0.37% | 6.5만 |
|---|
| 2026.03.31 | ₩33,983 | ₩34,171 | ₩33,970 | ₩34,062 | +0.23% | 3.5만 |
|---|
| 2026.03.30 | ₩34,037 | ₩34,077 | ₩33,903 | ₩34,014 | -0.07% | 9.7천 |
|---|
| 2026.03.27 | ₩33,869 | ₩33,956 | ₩33,822 | ₩33,920 | +0.15% | 1.5만 |
|---|
| 2026.03.26 | ₩33,980 | ₩33,983 | ₩33,876 | ₩33,928 | -0.15% | 8.2천 |
|---|
| 2026.03.25 | ₩34,063 | ₩34,063 | ₩33,916 | ₩33,936 | -0.37% | 4.5천 |
|---|
| 2026.03.24 | ₩34,023 | ₩34,140 | ₩33,862 | ₩33,929 | -0.28% | 2.6만 |
|---|
| 2026.03.23 | ₩34,144 | ₩34,157 | ₩34,090 | ₩34,090 | -0.16% | 8.1천 |
|---|
| 2026.03.20 | ₩34,412 | ₩34,425 | ₩34,117 | ₩34,130 | -0.82% | 3만 |
|---|
| 2026.03.19 | ₩34,506 | ₩34,573 | ₩34,372 | ₩34,425 | -0.23% | 3.1만 |
|---|
| 2026.03.18 | ₩34,493 | ₩34,707 | ₩34,398 | ₩34,538 | +0.13% | 3.8만 |
|---|
| 2026.03.17 | ₩34,586 | ₩34,613 | ₩34,452 | ₩34,534 | -0.15% | 1.2만 |
|---|
| 2026.03.16 | ₩34,465 | ₩34,599 | ₩34,465 | ₩34,506 | +0.12% | 3.3만 |
|---|
| 2026.03.13 | ₩34,472 | ₩34,532 | ₩34,425 | ₩34,425 | -0.14% | 3.5만 |
|---|
| 2026.03.12 | ₩34,680 | ₩34,680 | ₩34,465 | ₩34,465 | -0.62% | 5.4만 |
|---|
| 2026.03.11 | ₩34,814 | ₩34,814 | ₩34,640 | ₩34,665 | -0.43% | 8.7천 |
|---|
| 2026.03.10 | ₩34,800 | ₩34,841 | ₩34,666 | ₩34,744 | -0.16% | 2.1만 |
|---|
| 2026.03.09 | ₩34,599 | ₩34,803 | ₩34,599 | ₩34,756 | +0.45% | 1.3만 |
|---|
| 2026.03.06 | ₩34,881 | ₩34,881 | ₩34,733 | ₩34,807 | -0.21% | 1.5만 |
|---|
| 2026.03.05 | ₩34,834 | ₩34,854 | ₩34,733 | ₩34,800 | -0.10% | 1.1만 |
|---|
| 2026.03.04 | ₩34,787 | ₩34,894 | ₩34,747 | ₩34,814 | +0.08% | 8.6천 |
|---|
| 2026.03.03 | ₩34,961 | ₩34,961 | ₩34,800 | ₩34,800 | -0.46% | 3.1만 |
|---|
| 2026.03.02 | ₩35,189 | ₩35,189 | ₩35,062 | ₩35,075 | -0.32% | 2.2만 |
|---|
| 2026.02.27 | ₩35,202 | ₩35,202 | ₩35,109 | ₩35,149 | -0.15% | 2.8만 |
|---|
| 2026.02.26 | ₩35,149 | ₩35,189 | ₩35,122 | ₩35,169 | +0.06% | 1.4만 |
|---|
| 2026.02.25 | ₩35,149 | ₩35,189 | ₩35,095 | ₩35,122 | -0.08% | 3.1만 |
|---|
| 2026.02.24 | ₩35,135 | ₩35,149 | ₩35,068 | ₩35,122 | -0.04% | 1.1만 |
|---|
| 2026.02.23 | ₩35,068 | ₩35,072 | ₩35,042 | ₩35,072 | +0.01% | 7.1천 |
|---|
| 2026.02.20 | ₩35,055 | ₩35,162 | ₩35,055 | ₩35,142 | +0.25% | 1.9만 |
|---|
| 2026.02.19 | ₩35,162 | ₩35,162 | ₩34,948 | ₩35,137 | -0.07% | 1.3만 |
|---|
| 2026.02.18 | ₩35,075 | ₩35,149 | ₩35,068 | ₩35,115 | +0.11% | 9.5천 |
|---|
| 2026.02.17 | ₩35,095 | ₩35,149 | ₩35,055 | ₩35,133 | +0.11% | 1.9만 |
|---|
| 2026.02.13 | ₩35,095 | ₩35,095 | ₩34,975 | ₩35,062 | -0.10% | 2.9만 |
|---|
| 2026.02.12 | ₩35,028 | ₩35,033 | ₩34,921 | ₩34,975 | -0.15% | 6.4만 |
|---|
| 2026.02.11 | ₩34,985 | ₩35,042 | ₩34,961 | ₩34,995 | +0.03% | 1.8만 |
|---|
| 2026.02.10 | ₩34,975 | ₩35,095 | ₩34,867 | ₩34,961 | -0.04% | 2.5만 |
|---|
| 2026.02.09 | ₩34,854 | ₩34,961 | ₩34,787 | ₩34,908 | +0.15% | 7.3만 |
|---|
| 2026.02.06 | ₩34,975 | ₩34,975 | ₩34,854 | ₩34,921 | -0.15% | 9.6천 |
|---|
| 2026.02.05 | ₩34,921 | ₩34,921 | ₩34,811 | ₩34,861 | -0.17% | 8.6천 |
|---|
| 2026.02.04 | ₩34,747 | ₩34,908 | ₩34,747 | ₩34,834 | +0.25% | 4.4만 |
|---|
| 2026.02.03 | ₩34,867 | ₩34,867 | ₩34,760 | ₩34,800 | -0.19% | 9.1천 |
|---|
| 2026.02.02 | ₩34,854 | ₩34,854 | ₩34,720 | ₩34,787 | -0.19% | 1.9만 |
|---|
| 2026.01.30 | ₩34,800 | ₩34,814 | ₩34,720 | ₩34,747 | -0.15% | 4.6만 |
|---|
| 2026.01.29 | ₩34,814 | ₩34,814 | ₩34,680 | ₩34,740 | -0.21% | 1.3만 |
|---|
| 2026.01.28 | ₩34,787 | ₩34,800 | ₩34,697 | ₩34,743 | -0.13% | 5.4천 |
|---|
| 2026.01.27 | ₩34,626 | ₩34,774 | ₩34,626 | ₩34,700 | +0.21% | 8.1만 |
|---|
| 2026.01.26 | ₩34,626 | ₩34,747 | ₩34,626 | ₩34,680 | +0.15% | 2.6만 |
|---|
| 2026.01.23 | ₩34,747 | ₩34,774 | ₩34,653 | ₩34,712 | -0.10% | 1.4만 |
|---|
| 2026.01.22 | ₩34,733 | ₩34,733 | ₩34,640 | ₩34,653 | -0.23% | 2.2만 |
|---|
| 2026.01.21 | ₩34,733 | ₩34,733 | ₩34,653 | ₩34,693 | -0.12% | 3.5만 |
|---|
| 2026.01.20 | ₩34,720 | ₩34,740 | ₩34,680 | ₩34,686 | -0.10% | 5.6만 |
|---|
| 2026.01.16 | ₩34,800 | ₩34,948 | ₩34,800 | ₩34,867 | +0.19% | 1.2만 |
|---|
| 2026.01.15 | ₩34,908 | ₩34,921 | ₩34,814 | ₩34,869 | -0.11% | 1.8만 |
|---|
| 2026.01.14 | ₩34,881 | ₩34,934 | ₩34,841 | ₩34,887 | +0.02% | 1.7만 |
|---|
| 2026.01.13 | ₩34,733 | ₩34,894 | ₩34,733 | ₩34,847 | +0.33% | 1만 |
|---|
| 2026.01.12 | ₩34,780 | ₩34,881 | ₩34,780 | ₩34,828 | +0.14% | 8.2천 |
|---|
| 2026.01.09 | ₩34,867 | ₩34,867 | ₩34,720 | ₩34,834 | -0.10% | 3.8만 |
|---|
| 2026.01.08 | ₩34,787 | ₩34,854 | ₩34,747 | ₩34,800 | +0.04% | 5.3만 |
|---|
| 2026.01.07 | ₩34,774 | ₩34,841 | ₩34,707 | ₩34,774 | 0.00% | 2.6만 |
|---|
| 2026.01.06 | ₩34,747 | ₩34,747 | ₩34,599 | ₩34,693 | -0.15% | 2.6만 |
|---|
| 2026.01.05 | ₩34,693 | ₩34,720 | ₩34,573 | ₩34,686 | -0.02% | 1.8만 |
|---|
| 2026.01.02 | ₩34,626 | ₩34,680 | ₩34,552 | ₩34,640 | +0.04% | 1.7만 |
|---|
| 2025.12.31 | ₩34,492 | ₩34,720 | ₩34,492 | ₩34,646 | +0.45% | 2.4만 |
|---|
| 2025.12.30 | ₩34,539 | ₩34,680 | ₩34,539 | ₩34,626 | +0.25% | 1.4만 |
|---|
| 2025.12.29 | ₩34,599 | ₩34,640 | ₩34,532 | ₩34,586 | -0.04% | 2.1만 |
|---|
| 2025.12.26 | ₩34,666 | ₩34,666 | ₩34,519 | ₩34,575 | -0.26% | 4.6만 |
|---|
| 2025.12.24 | ₩34,519 | ₩34,680 | ₩34,492 | ₩34,646 | +0.37% | 3.8만 |
|---|
| 2025.12.23 | ₩34,519 | ₩34,586 | ₩34,519 | ₩34,556 | +0.11% | 3.4만 |
|---|
| 2025.12.22 | ₩34,546 | ₩34,546 | ₩34,390 | ₩34,538 | -0.02% | 7.9만 |
|---|
| 2025.12.19 | ₩34,626 | ₩34,640 | ₩34,465 | ₩34,595 | -0.09% | 2.5만 |
|---|
| 2025.12.18 | ₩34,666 | ₩34,666 | ₩34,635 | ₩34,653 | -0.04% | 3만 |
|---|
| 2025.12.17 | ₩34,640 | ₩34,640 | ₩34,465 | ₩34,599 | -0.12% | 3.9만 |
|---|
| 2025.12.16 | ₩34,539 | ₩34,626 | ₩34,492 | ₩34,577 | +0.11% | 4.2만 |
|---|
| 2025.12.15 | ₩34,500 | ₩34,626 | ₩34,472 | ₩34,554 | +0.16% | 9.3천 |
|---|
| 2025.12.12 | ₩34,532 | ₩34,586 | ₩34,398 | ₩34,492 | -0.12% | 1.3만 |
|---|
| 2025.12.11 | ₩34,573 | ₩34,626 | ₩34,573 | ₩34,593 | +0.06% | 3.5만 |
|---|
| 2025.12.10 | ₩34,506 | ₩34,599 | ₩34,413 | ₩34,532 | +0.08% | 5.6천 |
|---|
| 2025.12.09 | ₩34,599 | ₩34,599 | ₩34,425 | ₩34,559 | -0.12% | 1.4만 |
|---|
| 2025.12.08 | ₩34,559 | ₩34,573 | ₩34,385 | ₩34,559 | 0.00% | 3.5만 |
|---|
| 2025.12.05 | ₩34,559 | ₩34,626 | ₩34,412 | ₩34,573 | +0.04% | 3.3만 |
|---|
| 2025.12.04 | ₩34,492 | ₩34,599 | ₩34,452 | ₩34,506 | +0.04% | 1.7만 |
|---|
| 2025.12.03 | ₩34,546 | ₩34,626 | ₩34,532 | ₩34,532 | -0.04% | 4.2천 |
|---|
| 2025.12.02 | ₩34,573 | ₩34,613 | ₩34,412 | ₩34,506 | -0.19% | 1.6만 |
|---|
| 2025.12.01 | ₩34,626 | ₩34,626 | ₩34,439 | ₩34,586 | -0.12% | 5.7천 |
|---|
| 2025.11.28 | ₩34,666 | ₩34,680 | ₩34,506 | ₩34,593 | -0.21% | 4.9천 |
|---|
| 2025.11.26 | ₩34,680 | ₩34,680 | ₩34,586 | ₩34,586 | -0.27% | 3.3천 |
|---|
| 2025.11.25 | ₩34,532 | ₩34,680 | ₩34,532 | ₩34,586 | +0.16% | 3.3천 |
|---|
| 2025.11.24 | ₩34,504 | ₩34,626 | ₩34,504 | ₩34,539 | +0.10% | 2.1천 |
|---|
| 2025.11.21 | ₩34,733 | ₩34,760 | ₩34,680 | ₩34,680 | -0.15% | 7.4천 |
|---|
| 2025.11.20 | ₩34,720 | ₩34,720 | ₩34,559 | ₩34,626 | -0.27% | 9만 |
|---|
| 2025.11.19 | ₩34,733 | ₩34,733 | ₩34,653 | ₩34,653 | -0.23% | 3.5천 |
|---|
| 2025.11.18 | ₩34,841 | ₩35,658 | ₩34,693 | ₩34,693 | -0.42% | 4.8천 |
|---|
| 2025.11.17 | ₩34,720 | ₩34,760 | ₩34,559 | ₩34,646 | -0.21% | 8.4천 |
|---|
| 2025.11.14 | ₩34,827 | ₩34,827 | ₩34,617 | ₩34,653 | -0.50% | 7.8천 |
|---|
| 2025.11.13 | ₩34,774 | ₩34,827 | ₩34,747 | ₩34,760 | -0.04% | 1.4만 |
|---|
| 2025.11.12 | ₩34,814 | ₩34,827 | ₩34,760 | ₩34,794 | -0.06% | 4.9천 |
|---|
| 2025.11.11 | ₩34,640 | ₩34,807 | ₩34,640 | ₩34,807 | +0.48% | 6.2천 |
|---|
| 2025.11.10 | ₩34,547 | ₩34,707 | ₩34,547 | ₩34,680 | +0.38% | 1.1만 |
|---|
| 2025.11.07 | ₩34,693 | ₩34,693 | ₩34,573 | ₩34,653 | -0.12% | 1.8만 |
|---|
| 2025.11.06 | ₩34,666 | ₩34,680 | ₩34,570 | ₩34,649 | -0.05% | 2.2만 |
|---|
| 2025.11.05 | ₩34,640 | ₩34,640 | ₩34,550 | ₩34,559 | -0.23% | 1.1만 |
|---|
| 2025.11.04 | ₩34,626 | ₩34,693 | ₩34,619 | ₩34,626 | 0.00% | 1.7만 |
|---|
| 2025.11.03 | ₩34,613 | ₩34,653 | ₩34,613 | ₩34,619 | +0.02% | 3.9천 |
|---|
| 2025.10.31 | ₩34,640 | ₩34,666 | ₩34,606 | ₩34,606 | -0.10% | 2.8만 |
|---|
| 2025.10.30 | ₩34,573 | ₩34,653 | ₩34,573 | ₩34,613 | +0.12% | 2.3만 |
|---|
| 2025.10.29 | ₩34,680 | ₩34,693 | ₩34,640 | ₩34,666 | -0.04% | 8천 |
|---|
| 2025.10.28 | ₩34,707 | ₩34,707 | ₩34,648 | ₩34,673 | -0.10% | 2.7천 |
|---|
| 2025.10.27 | ₩34,680 | ₩34,680 | ₩34,626 | ₩34,653 | -0.08% | 7.3천 |
|---|
| 2025.10.24 | ₩34,666 | ₩34,720 | ₩34,613 | ₩34,700 | +0.10% | 2.4만 |
|---|
| 2025.10.23 | ₩34,653 | ₩34,653 | ₩34,534 | ₩34,573 | -0.23% | 2.5천 |
|---|
| 2025.10.22 | ₩34,693 | ₩34,693 | ₩34,546 | ₩34,606 | -0.25% | 1.1만 |
|---|
| 2025.10.21 | ₩34,653 | ₩34,666 | ₩34,573 | ₩34,619 | -0.10% | 8만 |
|---|
| 2025.10.20 | ₩34,640 | ₩34,640 | ₩34,492 | ₩34,566 | -0.21% | 8천 |
|---|
| 2025.10.17 | ₩34,653 | ₩34,666 | ₩34,508 | ₩34,586 | -0.19% | 1.2만 |
|---|
| 2025.10.16 | ₩34,573 | ₩34,653 | ₩34,535 | ₩34,579 | +0.02% | 9.8천 |
|---|
| 2025.10.15 | ₩34,573 | ₩34,573 | ₩34,499 | ₩34,539 | -0.10% | 4.7천 |
|---|
| 2025.10.14 | ₩34,487 | ₩34,546 | ₩34,398 | ₩34,465 | -0.06% | 1.9만 |
|---|
| 2025.10.13 | ₩34,345 | ₩34,532 | ₩34,345 | ₩34,459 | +0.33% | 5.3천 |
|---|
| 2025.10.10 | ₩34,479 | ₩34,519 | ₩34,385 | ₩34,432 | -0.14% | 9.8천 |
|---|