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 | ₩32,387 | ₩32,588 | ₩32,333 | ₩32,467 | +0.25% | 3.7만 |
| 2026.10.08 | ₩32,213 | ₩32,280 | ₩31,998 | ₩32,280 | +0.21% | 7.1만 |
| 2026.10.07 | ₩32,373 | ₩32,373 | ₩32,145 | ₩32,233 | -0.43% | 7.6만 |
| 2026.10.06 | ₩32,467 | ₩32,588 | ₩32,400 | ₩32,455 | -0.04% | 32.6만 |
| 2026.10.05 | ₩32,333 | ₩32,467 | ₩32,213 | ₩32,360 | +0.08% | 3.6만 |
| 2026.10.02 | ₩32,722 | ₩32,850 | ₩32,253 | ₩32,326 | -1.21% | 9.6만 |
| 2026.10.01 | ₩32,508 | ₩32,575 | ₩32,132 | ₩32,333 | -0.54% | 5.2만 |
| 2026.09.30 | ₩32,092 | ₩32,467 | ₩32,092 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩32,286 |
| +0.61% |
| 10만 |
| 2026.09.29 | ₩32,092 | ₩32,099 | ₩31,730 | ₩32,018 | -0.23% | 21.3만 |
|---|
| 2026.09.28 | ₩32,159 | ₩32,266 | ₩32,031 | ₩32,078 | -0.25% | 5.1만 |
|---|
| 2026.09.25 | ₩32,575 | ₩32,588 | ₩32,226 | ₩32,273 | -0.93% | 5.1만 |
|---|
| 2026.09.24 | ₩32,601 | ₩32,601 | ₩32,427 | ₩32,459 | -0.44% | 8만 |
|---|
| 2026.09.23 | ₩32,816 | ₩32,870 | ₩32,601 | ₩32,644 | -0.52% | 1.8만 |
|---|
| 2026.09.22 | ₩32,923 | ₩33,020 | ₩32,762 | ₩32,884 | -0.12% | 2.9만 |
|---|
| 2026.09.21 | ₩33,051 | ₩33,051 | ₩32,964 | ₩32,968 | -0.25% | 1.7만 |
|---|
| 2026.09.18 | ₩32,992 | ₩33,098 | ₩32,937 | ₩33,012 | +0.06% | 1.7만 |
|---|
| 2026.09.17 | ₩32,977 | ₩33,205 | ₩32,923 | ₩33,115 | +0.42% | 4.1만 |
|---|
| 2026.09.16 | ₩32,990 | ₩33,200 | ₩32,964 | ₩32,984 | -0.02% | 2.4만 |
|---|
| 2026.09.15 | ₩33,218 | ₩33,218 | ₩32,984 | ₩33,037 | -0.55% | 2.4만 |
|---|
| 2026.09.14 | ₩33,151 | ₩33,272 | ₩32,977 | ₩33,118 | -0.10% | 4.3만 |
|---|
| 2026.09.11 | ₩32,923 | ₩33,259 | ₩32,923 | ₩33,175 | +0.77% | 4만 |
|---|
| 2026.09.10 | ₩33,138 | ₩33,138 | ₩32,923 | ₩32,984 | -0.47% | 12.2만 |
|---|
| 2026.09.09 | ₩33,413 | ₩33,413 | ₩33,218 | ₩33,261 | -0.45% | 3.3만 |
|---|
| 2026.09.08 | ₩33,513 | ₩33,567 | ₩33,379 | ₩33,457 | -0.17% | 2.1만 |
|---|
| 2026.09.04 | ₩33,473 | ₩33,566 | ₩33,446 | ₩33,485 | +0.04% | 2.2만 |
|---|
| 2026.09.03 | ₩33,621 | ₩33,621 | ₩33,326 | ₩33,473 | -0.44% | 2.6만 |
|---|
| 2026.09.02 | ₩33,889 | ₩33,889 | ₩33,527 | ₩33,560 | -0.97% | 2.8만 |
|---|
| 2026.09.01 | ₩33,554 | ₩33,728 | ₩33,419 | ₩33,497 | -0.17% | 7.7만 |
|---|
| 2026.08.31 | ₩33,782 | ₩33,782 | ₩33,580 | ₩33,681 | -0.30% | 2.3만 |
|---|
| 2026.08.28 | ₩33,956 | ₩33,956 | ₩33,757 | ₩33,808 | -0.43% | 2.1만 |
|---|
| 2026.08.27 | ₩33,837 | ₩34,170 | ₩33,808 | ₩33,843 | +0.02% | 3.4만 |
|---|
| 2026.08.26 | ₩33,996 | ₩33,996 | ₩33,795 | ₩33,828 | -0.49% | 1.3만 |
|---|
| 2026.08.25 | ₩33,976 | ₩33,996 | ₩33,714 | ₩33,929 | -0.14% | 8.6만 |
|---|
| 2026.08.24 | ₩34,063 | ₩34,063 | ₩33,822 | ₩33,875 | -0.55% | 6.6천 |
|---|
| 2026.08.21 | ₩34,157 | ₩34,157 | ₩33,956 | ₩33,993 | -0.48% | 4.9만 |
|---|
| 2026.08.20 | ₩33,969 | ₩34,144 | ₩33,969 | ₩34,070 | +0.30% | 8천 |
|---|
| 2026.08.19 | ₩34,066 | ₩34,184 | ₩34,052 | ₩34,105 | +0.11% | 1.7만 |
|---|
| 2026.08.18 | ₩34,130 | ₩34,130 | ₩33,983 | ₩34,043 | -0.26% | 1.2만 |
|---|
| 2026.08.17 | ₩34,264 | ₩34,264 | ₩34,117 | ₩34,124 | -0.41% | 4.9천 |
|---|
| 2026.08.14 | ₩34,358 | ₩34,358 | ₩34,170 | ₩34,201 | -0.46% | 1.1만 |
|---|
| 2026.08.13 | ₩34,331 | ₩34,372 | ₩34,224 | ₩34,251 | -0.23% | 1.3만 |
|---|
| 2026.08.12 | ₩34,243 | ₩34,318 | ₩34,157 | ₩34,224 | -0.05% | 1.2만 |
|---|
| 2026.08.11 | ₩34,318 | ₩34,318 | ₩34,144 | ₩34,184 | -0.39% | 2.8만 |
|---|
| 2026.08.10 | ₩34,191 | ₩34,238 | ₩34,132 | ₩34,191 | 0.00% | 1만 |
|---|
| 2026.08.07 | ₩34,331 | ₩34,331 | ₩34,165 | ₩34,239 | -0.27% | 1.5만 |
|---|
| 2026.08.06 | ₩33,916 | ₩34,211 | ₩33,916 | ₩34,126 | +0.62% | 2.8만 |
|---|
| 2026.08.05 | ₩34,063 | ₩34,211 | ₩34,023 | ₩34,118 | +0.16% | 1.8만 |
|---|
| 2026.08.04 | ₩33,969 | ₩34,144 | ₩33,969 | ₩34,054 | +0.25% | 2.3만 |
|---|
| 2026.08.03 | ₩33,889 | ₩34,058 | ₩33,889 | ₩33,992 | +0.30% | 3.8만 |
|---|
| 2026.07.31 | ₩33,936 | ₩33,983 | ₩33,846 | ₩33,909 | -0.08% | 1.5만 |
|---|
| 2026.07.30 | ₩34,050 | ₩34,050 | ₩33,875 | ₩33,975 | -0.22% | 2.3만 |
|---|
| 2026.07.29 | ₩33,983 | ₩34,056 | ₩33,972 | ₩33,972 | -0.03% | 5.2천 |
|---|
| 2026.07.28 | ₩33,983 | ₩34,117 | ₩33,983 | ₩34,043 | +0.18% | 3.8만 |
|---|
| 2026.07.27 | ₩34,077 | ₩34,077 | ₩33,808 | ₩33,960 | -0.34% | 2.7만 |
|---|
| 2026.07.24 | ₩33,929 | ₩33,956 | ₩33,862 | ₩33,894 | -0.10% | 1.5만 |
|---|
| 2026.07.23 | ₩33,902 | ₩33,929 | ₩33,768 | ₩33,835 | -0.20% | 2.2만 |
|---|
| 2026.07.22 | ₩34,164 | ₩34,170 | ₩33,996 | ₩34,055 | -0.32% | 3.5만 |
|---|
| 2026.07.21 | ₩34,318 | ₩34,318 | ₩34,157 | ₩34,205 | -0.33% | 2.1만 |
|---|
| 2026.07.20 | ₩34,311 | ₩34,318 | ₩34,063 | ₩34,224 | -0.25% | 1.7만 |
|---|
| 2026.07.17 | ₩34,432 | ₩34,479 | ₩33,956 | ₩34,362 | -0.20% | 4.7만 |
|---|
| 2026.07.16 | ₩34,331 | ₩34,519 | ₩34,331 | ₩34,445 | +0.33% | 1.4만 |
|---|
| 2026.07.15 | ₩34,680 | ₩34,680 | ₩34,412 | ₩34,483 | -0.57% | 3.4만 |
|---|
| 2026.07.14 | ₩34,546 | ₩34,546 | ₩34,479 | ₩34,479 | -0.19% | 5.2천 |
|---|
| 2026.07.13 | ₩34,600 | ₩34,868 | ₩34,372 | ₩34,464 | -0.39% | 4.5만 |
|---|
| 2026.07.10 | ₩34,412 | ₩34,519 | ₩34,412 | ₩34,516 | +0.30% | 1.8만 |
|---|
| 2026.07.09 | ₩34,546 | ₩34,600 | ₩34,479 | ₩34,518 | -0.08% | 2.8만 |
|---|
| 2026.07.08 | ₩34,516 | ₩34,559 | ₩34,425 | ₩34,492 | -0.07% | 2.7만 |
|---|
| 2026.07.07 | ₩34,640 | ₩34,667 | ₩34,553 | ₩34,553 | -0.25% | 2.5만 |
|---|
| 2026.07.06 | ₩34,466 | ₩34,787 | ₩34,466 | ₩34,651 | +0.54% | 3.1만 |
|---|
| 2026.07.02 | ₩34,640 | ₩34,653 | ₩34,559 | ₩34,602 | -0.11% | 1.6만 |
|---|
| 2026.07.01 | ₩34,761 | ₩34,761 | ₩34,499 | ₩34,592 | -0.49% | 9.1만 |
|---|
| 2026.06.30 | ₩34,519 | ₩34,732 | ₩34,519 | ₩34,606 | +0.25% | 1.6만 |
|---|
| 2026.06.29 | ₩34,801 | ₩34,801 | ₩34,553 | ₩34,633 | -0.48% | 2.5만 |
|---|
| 2026.06.26 | ₩34,734 | ₩34,734 | ₩34,507 | ₩34,550 | -0.53% | 1.9만 |
|---|
| 2026.06.25 | ₩34,486 | ₩34,613 | ₩34,486 | ₩34,537 | +0.15% | 1.7만 |
|---|
| 2026.06.24 | ₩34,533 | ₩34,586 | ₩34,439 | ₩34,506 | -0.08% | 1.4만 |
|---|
| 2026.06.23 | ₩34,373 | ₩34,667 | ₩34,373 | ₩34,482 | +0.32% | 3.6만 |
|---|
| 2026.06.22 | ₩34,747 | ₩34,747 | ₩34,385 | ₩34,466 | -0.81% | 4.3천 |
|---|
| 2026.06.18 | ₩34,868 | ₩34,868 | ₩34,533 | ₩34,597 | -0.78% | 1.9만 |
|---|
| 2026.06.17 | ₩34,586 | ₩34,600 | ₩34,492 | ₩34,492 | -0.27% | 2.2만 |
|---|
| 2026.06.16 | ₩34,546 | ₩34,680 | ₩34,486 | ₩34,566 | +0.06% | 3.4만 |
|---|
| 2026.06.15 | ₩34,452 | ₩34,586 | ₩34,440 | ₩34,512 | +0.18% | 3만 |
|---|
| 2026.06.12 | ₩34,466 | ₩34,573 | ₩34,439 | ₩34,546 | +0.23% | 1.5만 |
|---|
| 2026.06.11 | ₩34,412 | ₩34,600 | ₩34,412 | ₩34,527 | +0.34% | 2.5만 |
|---|
| 2026.06.10 | ₩34,512 | ₩34,546 | ₩34,401 | ₩34,472 | -0.12% | 2.7만 |
|---|
| 2026.06.09 | ₩34,531 | ₩34,539 | ₩34,466 | ₩34,523 | -0.02% | 1.9만 |
|---|
| 2026.06.08 | ₩34,546 | ₩34,546 | ₩34,466 | ₩34,499 | -0.14% | 1.3만 |
|---|
| 2026.06.05 | ₩34,787 | ₩34,787 | ₩34,441 | ₩34,506 | -0.81% | 1.4만 |
|---|
| 2026.06.04 | ₩34,573 | ₩34,693 | ₩34,566 | ₩34,566 | -0.02% | 1.1만 |
|---|
| 2026.06.03 | ₩34,559 | ₩34,579 | ₩34,512 | ₩34,512 | -0.14% | 8.7천 |
|---|
| 2026.06.02 | ₩34,546 | ₩34,626 | ₩34,459 | ₩34,600 | +0.16% | 1.5만 |
|---|
| 2026.06.01 | ₩34,519 | ₩34,519 | ₩34,369 | ₩34,432 | -0.25% | 2만 |
|---|
| 2026.05.29 | ₩34,392 | ₩34,425 | ₩34,335 | ₩34,412 | +0.06% | 7.4천 |
|---|
| 2026.05.28 | ₩34,345 | ₩34,358 | ₩34,239 | ₩34,298 | -0.14% | 1.3만 |
|---|
| 2026.05.27 | ₩34,144 | ₩35,082 | ₩34,144 | ₩34,271 | +0.37% | 3만 |
|---|
| 2026.05.26 | ₩34,398 | ₩34,398 | ₩34,110 | ₩34,217 | -0.53% | 4.1만 |
|---|
| 2026.05.22 | ₩34,036 | ₩34,130 | ₩34,023 | ₩34,070 | +0.10% | 8.9천 |
|---|
| 2026.05.21 | ₩34,103 | ₩34,130 | ₩33,956 | ₩34,051 | -0.15% | 5.1만 |
|---|
| 2026.05.20 | ₩34,157 | ₩34,197 | ₩33,835 | ₩34,048 | -0.32% | 2.9만 |
|---|
| 2026.05.19 | ₩34,036 | ₩34,141 | ₩33,916 | ₩33,979 | -0.17% | 2.6만 |
|---|
| 2026.05.18 | ₩34,170 | ₩34,170 | ₩34,023 | ₩34,087 | -0.24% | 2.4만 |
|---|
| 2026.05.15 | ₩34,452 | ₩34,452 | ₩34,200 | ₩34,302 | -0.44% | 3.1만 |
|---|
| 2026.05.14 | ₩34,693 | ₩34,693 | ₩34,385 | ₩34,385 | -0.89% | 2만 |
|---|
| 2026.05.13 | ₩34,405 | ₩34,653 | ₩34,405 | ₩34,472 | +0.19% | 2.2만 |
|---|
| 2026.05.12 | ₩34,499 | ₩34,600 | ₩34,452 | ₩34,525 | +0.07% | 1.8만 |
|---|
| 2026.05.11 | ₩34,559 | ₩34,573 | ₩34,478 | ₩34,510 | -0.14% | 3천 |
|---|
| 2026.05.08 | ₩34,585 | ₩34,734 | ₩34,466 | ₩34,515 | -0.20% | 3.4만 |
|---|
| 2026.05.07 | ₩34,573 | ₩34,693 | ₩34,466 | ₩34,608 | +0.10% | 4.5만 |
|---|
| 2026.05.06 | ₩34,506 | ₩34,533 | ₩34,429 | ₩34,466 | -0.12% | 6.5천 |
|---|
| 2026.05.05 | ₩34,479 | ₩34,506 | ₩34,385 | ₩34,436 | -0.12% | 2.6만 |
|---|
| 2026.05.04 | ₩34,506 | ₩34,546 | ₩34,385 | ₩34,445 | -0.17% | 2.6만 |
|---|
| 2026.05.01 | ₩34,533 | ₩34,559 | ₩34,466 | ₩34,492 | -0.12% | 1.1만 |
|---|
| 2026.04.30 | ₩34,519 | ₩34,680 | ₩34,479 | ₩34,486 | -0.10% | 9.1천 |
|---|
| 2026.04.29 | ₩35,257 | ₩35,257 | ₩34,373 | ₩34,484 | -2.19% | 2.2만 |
|---|
| 2026.04.28 | ₩34,539 | ₩34,640 | ₩34,492 | ₩34,566 | +0.08% | 2.1만 |
|---|
| 2026.04.27 | ₩34,586 | ₩34,680 | ₩34,586 | ₩34,613 | +0.08% | 1.5만 |
|---|
| 2026.04.24 | ₩34,640 | ₩34,640 | ₩34,452 | ₩34,546 | -0.27% | 1.6만 |
|---|
| 2026.04.23 | ₩34,600 | ₩34,626 | ₩34,486 | ₩34,550 | -0.14% | 7.3천 |
|---|
| 2026.04.22 | ₩34,667 | ₩34,667 | ₩34,427 | ₩34,533 | -0.39% | 2.1만 |
|---|
| 2026.04.21 | ₩34,573 | ₩34,597 | ₩34,479 | ₩34,479 | -0.27% | 2.1만 |
|---|
| 2026.04.20 | ₩34,586 | ₩34,626 | ₩34,506 | ₩34,506 | -0.23% | 4.6만 |
|---|
| 2026.04.17 | ₩34,466 | ₩34,653 | ₩34,466 | ₩34,620 | +0.45% | 2.6만 |
|---|
| 2026.04.16 | ₩34,452 | ₩34,466 | ₩34,331 | ₩34,412 | -0.12% | 1.8만 |
|---|
| 2026.04.15 | ₩34,358 | ₩34,600 | ₩34,358 | ₩34,439 | +0.23% | 2.2만 |
|---|
| 2026.04.14 | ₩34,479 | ₩34,626 | ₩34,345 | ₩34,484 | +0.02% | 3.7만 |
|---|
| 2026.04.13 | ₩34,466 | ₩34,573 | ₩34,358 | ₩34,425 | -0.12% | 2만 |
|---|
| 2026.04.10 | ₩34,466 | ₩34,640 | ₩34,331 | ₩34,331 | -0.39% | 3.2만 |
|---|
| 2026.04.09 | ₩34,385 | ₩34,533 | ₩34,358 | ₩34,425 | +0.12% | 2.3만 |
|---|
| 2026.04.08 | ₩34,466 | ₩34,600 | ₩34,398 | ₩34,425 | -0.12% | 3.4만 |
|---|
| 2026.04.07 | ₩34,271 | ₩34,412 | ₩34,238 | ₩34,264 | -0.02% | 1.5만 |
|---|
| 2026.04.06 | ₩34,251 | ₩34,278 | ₩34,184 | ₩34,231 | -0.06% | 2.7만 |
|---|
| 2026.04.02 | ₩34,090 | ₩34,305 | ₩34,090 | ₩34,170 | +0.24% | 2.9만 |
|---|
| 2026.04.01 | ₩34,278 | ₩34,278 | ₩34,117 | ₩34,150 | -0.37% | 6.5만 |
|---|
| 2026.03.31 | ₩34,010 | ₩34,197 | ₩33,996 | ₩34,089 | +0.23% | 3.5만 |
|---|
| 2026.03.30 | ₩34,063 | ₩34,103 | ₩33,929 | ₩34,040 | -0.07% | 9.7천 |
|---|
| 2026.03.27 | ₩33,896 | ₩33,983 | ₩33,849 | ₩33,947 | +0.15% | 1.5만 |
|---|
| 2026.03.26 | ₩34,007 | ₩34,010 | ₩33,902 | ₩33,955 | -0.15% | 8.2천 |
|---|
| 2026.03.25 | ₩34,090 | ₩34,090 | ₩33,942 | ₩33,963 | -0.37% | 4.5천 |
|---|
| 2026.03.24 | ₩34,050 | ₩34,166 | ₩33,889 | ₩33,956 | -0.28% | 2.6만 |
|---|
| 2026.03.23 | ₩34,170 | ₩34,184 | ₩34,117 | ₩34,117 | -0.16% | 8.1천 |
|---|
| 2026.03.20 | ₩34,439 | ₩34,452 | ₩34,144 | ₩34,157 | -0.82% | 3만 |
|---|
| 2026.03.19 | ₩34,533 | ₩34,600 | ₩34,398 | ₩34,452 | -0.23% | 3.1만 |
|---|
| 2026.03.18 | ₩34,520 | ₩34,734 | ₩34,425 | ₩34,565 | +0.13% | 3.8만 |
|---|
| 2026.03.17 | ₩34,613 | ₩34,640 | ₩34,479 | ₩34,561 | -0.15% | 1.2만 |
|---|
| 2026.03.16 | ₩34,492 | ₩34,626 | ₩34,492 | ₩34,533 | +0.12% | 3.3만 |
|---|
| 2026.03.13 | ₩34,499 | ₩34,559 | ₩34,452 | ₩34,452 | -0.14% | 3.5만 |
|---|
| 2026.03.12 | ₩34,707 | ₩34,707 | ₩34,492 | ₩34,492 | -0.62% | 5.4만 |
|---|
| 2026.03.11 | ₩34,841 | ₩34,841 | ₩34,667 | ₩34,692 | -0.43% | 8.7천 |
|---|
| 2026.03.10 | ₩34,828 | ₩34,868 | ₩34,693 | ₩34,771 | -0.16% | 2.1만 |
|---|
| 2026.03.09 | ₩34,626 | ₩34,830 | ₩34,626 | ₩34,783 | +0.45% | 1.3만 |
|---|
| 2026.03.06 | ₩34,908 | ₩34,908 | ₩34,761 | ₩34,834 | -0.21% | 1.5만 |
|---|
| 2026.03.05 | ₩34,861 | ₩34,881 | ₩34,761 | ₩34,828 | -0.10% | 1.1만 |
|---|
| 2026.03.04 | ₩34,814 | ₩34,921 | ₩34,774 | ₩34,841 | +0.08% | 8.6천 |
|---|
| 2026.03.03 | ₩34,989 | ₩34,989 | ₩34,828 | ₩34,828 | -0.46% | 3.1만 |
|---|
| 2026.03.02 | ₩35,216 | ₩35,216 | ₩35,089 | ₩35,103 | -0.32% | 2.2만 |
|---|
| 2026.02.27 | ₩35,230 | ₩35,230 | ₩35,136 | ₩35,176 | -0.15% | 2.8만 |
|---|
| 2026.02.26 | ₩35,176 | ₩35,216 | ₩35,149 | ₩35,196 | +0.06% | 1.4만 |
|---|
| 2026.02.25 | ₩35,176 | ₩35,216 | ₩35,123 | ₩35,149 | -0.08% | 3.1만 |
|---|
| 2026.02.24 | ₩35,163 | ₩35,176 | ₩35,096 | ₩35,149 | -0.04% | 1.1만 |
|---|
| 2026.02.23 | ₩35,096 | ₩35,100 | ₩35,069 | ₩35,100 | +0.01% | 7.1천 |
|---|
| 2026.02.20 | ₩35,082 | ₩35,190 | ₩35,082 | ₩35,170 | +0.25% | 1.9만 |
|---|
| 2026.02.19 | ₩35,190 | ₩35,190 | ₩34,975 | ₩35,164 | -0.07% | 1.3만 |
|---|
| 2026.02.18 | ₩35,103 | ₩35,176 | ₩35,096 | ₩35,143 | +0.11% | 9.5천 |
|---|
| 2026.02.17 | ₩35,123 | ₩35,176 | ₩35,082 | ₩35,160 | +0.11% | 1.9만 |
|---|
| 2026.02.13 | ₩35,123 | ₩35,123 | ₩35,002 | ₩35,089 | -0.10% | 2.9만 |
|---|
| 2026.02.12 | ₩35,056 | ₩35,061 | ₩34,948 | ₩35,002 | -0.15% | 6.4만 |
|---|
| 2026.02.11 | ₩35,013 | ₩35,069 | ₩34,989 | ₩35,022 | +0.03% | 1.8만 |
|---|
| 2026.02.10 | ₩35,002 | ₩35,123 | ₩34,895 | ₩34,989 | -0.04% | 2.5만 |
|---|
| 2026.02.09 | ₩34,881 | ₩34,989 | ₩34,814 | ₩34,935 | +0.15% | 7.3만 |
|---|
| 2026.02.06 | ₩35,002 | ₩35,002 | ₩34,881 | ₩34,948 | -0.15% | 9.6천 |
|---|
| 2026.02.05 | ₩34,948 | ₩34,948 | ₩34,838 | ₩34,888 | -0.17% | 8.6천 |
|---|
| 2026.02.04 | ₩34,774 | ₩34,935 | ₩34,774 | ₩34,861 | +0.25% | 4.4만 |
|---|
| 2026.02.03 | ₩34,895 | ₩34,895 | ₩34,787 | ₩34,828 | -0.19% | 9.1천 |
|---|
| 2026.02.02 | ₩34,881 | ₩34,881 | ₩34,747 | ₩34,814 | -0.19% | 1.9만 |
|---|
| 2026.01.30 | ₩34,828 | ₩34,841 | ₩34,747 | ₩34,774 | -0.15% | 4.6만 |
|---|
| 2026.01.29 | ₩34,841 | ₩34,841 | ₩34,707 | ₩34,767 | -0.21% | 1.3만 |
|---|
| 2026.01.28 | ₩34,814 | ₩34,828 | ₩34,724 | ₩34,770 | -0.13% | 5.4천 |
|---|
| 2026.01.27 | ₩34,653 | ₩34,801 | ₩34,653 | ₩34,727 | +0.21% | 8.1만 |
|---|
| 2026.01.26 | ₩34,653 | ₩34,774 | ₩34,653 | ₩34,707 | +0.15% | 2.6만 |
|---|
| 2026.01.23 | ₩34,774 | ₩34,801 | ₩34,680 | ₩34,739 | -0.10% | 1.4만 |
|---|
| 2026.01.22 | ₩34,761 | ₩34,761 | ₩34,667 | ₩34,680 | -0.23% | 2.2만 |
|---|
| 2026.01.21 | ₩34,761 | ₩34,761 | ₩34,680 | ₩34,720 | -0.12% | 3.5만 |
|---|
| 2026.01.20 | ₩34,747 | ₩34,767 | ₩34,707 | ₩34,714 | -0.10% | 5.6만 |
|---|
| 2026.01.16 | ₩34,828 | ₩34,975 | ₩34,828 | ₩34,895 | +0.19% | 1.2만 |
|---|
| 2026.01.15 | ₩34,935 | ₩34,948 | ₩34,841 | ₩34,896 | -0.11% | 1.8만 |
|---|
| 2026.01.14 | ₩34,908 | ₩34,962 | ₩34,868 | ₩34,915 | +0.02% | 1.7만 |
|---|
| 2026.01.13 | ₩34,761 | ₩34,921 | ₩34,761 | ₩34,875 | +0.33% | 1만 |
|---|
| 2026.01.12 | ₩34,807 | ₩34,908 | ₩34,807 | ₩34,856 | +0.14% | 8.2천 |
|---|
| 2026.01.09 | ₩34,895 | ₩34,895 | ₩34,747 | ₩34,861 | -0.10% | 3.8만 |
|---|
| 2026.01.08 | ₩34,814 | ₩34,881 | ₩34,774 | ₩34,828 | +0.04% | 5.3만 |
|---|
| 2026.01.07 | ₩34,801 | ₩34,868 | ₩34,734 | ₩34,801 | 0.00% | 2.6만 |
|---|
| 2026.01.06 | ₩34,774 | ₩34,774 | ₩34,626 | ₩34,720 | -0.15% | 2.6만 |
|---|
| 2026.01.05 | ₩34,720 | ₩34,747 | ₩34,600 | ₩34,714 | -0.02% | 1.8만 |
|---|
| 2026.01.02 | ₩34,653 | ₩34,707 | ₩34,579 | ₩34,667 | +0.04% | 1.7만 |
|---|
| 2025.12.31 | ₩34,519 | ₩34,747 | ₩34,519 | ₩34,673 | +0.45% | 2.4만 |
|---|
| 2025.12.30 | ₩34,566 | ₩34,707 | ₩34,566 | ₩34,653 | +0.25% | 1.4만 |
|---|
| 2025.12.29 | ₩34,626 | ₩34,667 | ₩34,559 | ₩34,613 | -0.04% | 2.1만 |
|---|
| 2025.12.26 | ₩34,693 | ₩34,693 | ₩34,546 | ₩34,602 | -0.26% | 4.6만 |
|---|
| 2025.12.24 | ₩34,546 | ₩34,707 | ₩34,519 | ₩34,673 | +0.37% | 3.8만 |
|---|
| 2025.12.23 | ₩34,546 | ₩34,613 | ₩34,546 | ₩34,584 | +0.11% | 3.4만 |
|---|
| 2025.12.22 | ₩34,573 | ₩34,573 | ₩34,417 | ₩34,565 | -0.02% | 7.9만 |
|---|
| 2025.12.19 | ₩34,653 | ₩34,667 | ₩34,492 | ₩34,622 | -0.09% | 2.5만 |
|---|
| 2025.12.18 | ₩34,693 | ₩34,693 | ₩34,663 | ₩34,680 | -0.04% | 3만 |
|---|
| 2025.12.17 | ₩34,667 | ₩34,667 | ₩34,492 | ₩34,626 | -0.12% | 3.9만 |
|---|
| 2025.12.16 | ₩34,566 | ₩34,653 | ₩34,519 | ₩34,604 | +0.11% | 4.2만 |
|---|
| 2025.12.15 | ₩34,527 | ₩34,653 | ₩34,499 | ₩34,581 | +0.16% | 9.3천 |
|---|
| 2025.12.12 | ₩34,559 | ₩34,613 | ₩34,425 | ₩34,519 | -0.12% | 1.3만 |
|---|
| 2025.12.11 | ₩34,600 | ₩34,653 | ₩34,600 | ₩34,620 | +0.06% | 3.5만 |
|---|
| 2025.12.10 | ₩34,533 | ₩34,626 | ₩34,440 | ₩34,559 | +0.08% | 5.6천 |
|---|
| 2025.12.09 | ₩34,626 | ₩34,626 | ₩34,452 | ₩34,586 | -0.12% | 1.4만 |
|---|
| 2025.12.08 | ₩34,586 | ₩34,600 | ₩34,412 | ₩34,586 | 0.00% | 3.5만 |
|---|
| 2025.12.05 | ₩34,586 | ₩34,653 | ₩34,439 | ₩34,600 | +0.04% | 3.3만 |
|---|
| 2025.12.04 | ₩34,519 | ₩34,626 | ₩34,479 | ₩34,533 | +0.04% | 1.7만 |
|---|
| 2025.12.03 | ₩34,573 | ₩34,653 | ₩34,559 | ₩34,559 | -0.04% | 4.2천 |
|---|
| 2025.12.02 | ₩34,600 | ₩34,640 | ₩34,439 | ₩34,533 | -0.19% | 1.6만 |
|---|
| 2025.12.01 | ₩34,653 | ₩34,653 | ₩34,466 | ₩34,613 | -0.12% | 5.7천 |
|---|
| 2025.11.28 | ₩34,693 | ₩34,707 | ₩34,533 | ₩34,620 | -0.21% | 4.9천 |
|---|
| 2025.11.26 | ₩34,707 | ₩34,707 | ₩34,613 | ₩34,613 | -0.27% | 3.3천 |
|---|
| 2025.11.25 | ₩34,559 | ₩34,707 | ₩34,559 | ₩34,613 | +0.16% | 3.3천 |
|---|
| 2025.11.24 | ₩34,531 | ₩34,653 | ₩34,531 | ₩34,566 | +0.10% | 2.1천 |
|---|
| 2025.11.21 | ₩34,761 | ₩34,787 | ₩34,707 | ₩34,707 | -0.15% | 7.4천 |
|---|
| 2025.11.20 | ₩34,747 | ₩34,747 | ₩34,586 | ₩34,653 | -0.27% | 9만 |
|---|
| 2025.11.19 | ₩34,761 | ₩34,761 | ₩34,680 | ₩34,680 | -0.23% | 3.5천 |
|---|
| 2025.11.18 | ₩34,868 | ₩35,686 | ₩34,720 | ₩34,720 | -0.42% | 4.8천 |
|---|
| 2025.11.17 | ₩34,747 | ₩34,787 | ₩34,586 | ₩34,673 | -0.21% | 8.4천 |
|---|
| 2025.11.14 | ₩34,854 | ₩34,854 | ₩34,644 | ₩34,680 | -0.50% | 7.8천 |
|---|
| 2025.11.13 | ₩34,801 | ₩34,854 | ₩34,774 | ₩34,787 | -0.04% | 1.4만 |
|---|
| 2025.11.12 | ₩34,841 | ₩34,854 | ₩34,787 | ₩34,821 | -0.06% | 4.9천 |
|---|
| 2025.11.11 | ₩34,667 | ₩34,834 | ₩34,667 | ₩34,834 | +0.48% | 6.2천 |
|---|
| 2025.11.10 | ₩34,574 | ₩34,734 | ₩34,574 | ₩34,707 | +0.38% | 1.1만 |
|---|
| 2025.11.07 | ₩34,720 | ₩34,720 | ₩34,600 | ₩34,680 | -0.12% | 1.8만 |
|---|
| 2025.11.06 | ₩34,693 | ₩34,707 | ₩34,597 | ₩34,676 | -0.05% | 2.2만 |
|---|
| 2025.11.05 | ₩34,667 | ₩34,667 | ₩34,577 | ₩34,586 | -0.23% | 1.1만 |
|---|
| 2025.11.04 | ₩34,653 | ₩34,720 | ₩34,647 | ₩34,653 | 0.00% | 1.7만 |
|---|
| 2025.11.03 | ₩34,640 | ₩34,680 | ₩34,640 | ₩34,647 | +0.02% | 3.9천 |
|---|
| 2025.10.31 | ₩34,667 | ₩34,693 | ₩34,633 | ₩34,633 | -0.10% | 2.8만 |
|---|
| 2025.10.30 | ₩34,600 | ₩34,680 | ₩34,600 | ₩34,640 | +0.12% | 2.3만 |
|---|
| 2025.10.29 | ₩34,707 | ₩34,720 | ₩34,667 | ₩34,693 | -0.04% | 8천 |
|---|
| 2025.10.28 | ₩34,734 | ₩34,734 | ₩34,675 | ₩34,700 | -0.10% | 2.7천 |
|---|
| 2025.10.27 | ₩34,707 | ₩34,707 | ₩34,653 | ₩34,680 | -0.08% | 7.3천 |
|---|
| 2025.10.24 | ₩34,693 | ₩34,747 | ₩34,640 | ₩34,727 | +0.10% | 2.4만 |
|---|
| 2025.10.23 | ₩34,680 | ₩34,680 | ₩34,561 | ₩34,600 | -0.23% | 2.5천 |
|---|
| 2025.10.22 | ₩34,720 | ₩34,720 | ₩34,573 | ₩34,633 | -0.25% | 1.1만 |
|---|
| 2025.10.21 | ₩34,680 | ₩34,693 | ₩34,600 | ₩34,647 | -0.10% | 8만 |
|---|
| 2025.10.20 | ₩34,667 | ₩34,667 | ₩34,519 | ₩34,593 | -0.21% | 8천 |
|---|
| 2025.10.17 | ₩34,680 | ₩34,693 | ₩34,535 | ₩34,613 | -0.19% | 1.2만 |
|---|
| 2025.10.16 | ₩34,600 | ₩34,680 | ₩34,562 | ₩34,606 | +0.02% | 9.8천 |
|---|
| 2025.10.15 | ₩34,600 | ₩34,600 | ₩34,526 | ₩34,566 | -0.10% | 4.7천 |
|---|
| 2025.10.14 | ₩34,514 | ₩34,573 | ₩34,425 | ₩34,492 | -0.06% | 1.9만 |
|---|
| 2025.10.13 | ₩34,372 | ₩34,559 | ₩34,372 | ₩34,486 | +0.33% | 5.3천 |
|---|
| 2025.10.10 | ₩34,506 | ₩34,546 | ₩34,412 | ₩34,459 | -0.14% | 9.8천 |
|---|