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 | ₩32,385 | ₩32,586 | ₩32,331 | ₩32,465 | +0.25% | 3.7만 |
| 2026.10.08 | ₩32,210 | ₩32,277 | ₩31,996 | ₩32,277 | +0.21% | 7.1만 |
| 2026.10.07 | ₩32,371 | ₩32,371 | ₩32,143 | ₩32,230 | -0.43% | 7.6만 |
| 2026.10.06 | ₩32,465 | ₩32,586 | ₩32,398 | ₩32,453 | -0.04% | 32.6만 |
| 2026.10.05 | ₩32,331 | ₩32,465 | ₩32,210 | ₩32,358 | +0.08% | 3.6만 |
| 2026.10.02 | ₩32,720 | ₩32,847 | ₩32,251 | ₩32,324 | -1.21% | 9.6만 |
| 2026.10.01 | ₩32,505 | ₩32,572 | ₩32,130 | ₩32,331 | -0.54% | 5.2만 |
| 2026.09.30 | ₩32,090 | ₩32,465 | ₩32,090 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩32,284 |
| +0.61% |
| 10만 |
| 2026.09.29 | ₩32,090 | ₩32,096 | ₩31,728 | ₩32,016 | -0.23% | 21.3만 |
|---|
| 2026.09.28 | ₩32,157 | ₩32,264 | ₩32,029 | ₩32,076 | -0.25% | 5.1만 |
|---|
| 2026.09.25 | ₩32,572 | ₩32,586 | ₩32,224 | ₩32,271 | -0.93% | 5.1만 |
|---|
| 2026.09.24 | ₩32,599 | ₩32,599 | ₩32,425 | ₩32,457 | -0.44% | 8만 |
|---|
| 2026.09.23 | ₩32,814 | ₩32,867 | ₩32,599 | ₩32,642 | -0.52% | 1.8만 |
|---|
| 2026.09.22 | ₩32,921 | ₩33,018 | ₩32,760 | ₩32,882 | -0.12% | 2.9만 |
|---|
| 2026.09.21 | ₩33,048 | ₩33,048 | ₩32,961 | ₩32,965 | -0.25% | 1.7만 |
|---|
| 2026.09.18 | ₩32,989 | ₩33,095 | ₩32,934 | ₩33,010 | +0.06% | 1.7만 |
|---|
| 2026.09.17 | ₩32,975 | ₩33,203 | ₩32,921 | ₩33,113 | +0.42% | 4.1만 |
|---|
| 2026.09.16 | ₩32,988 | ₩33,197 | ₩32,961 | ₩32,981 | -0.02% | 2.4만 |
|---|
| 2026.09.15 | ₩33,216 | ₩33,216 | ₩32,981 | ₩33,035 | -0.55% | 2.4만 |
|---|
| 2026.09.14 | ₩33,149 | ₩33,270 | ₩32,975 | ₩33,116 | -0.10% | 4.3만 |
|---|
| 2026.09.11 | ₩32,921 | ₩33,256 | ₩32,921 | ₩33,173 | +0.77% | 4만 |
|---|
| 2026.09.10 | ₩33,136 | ₩33,136 | ₩32,921 | ₩32,981 | -0.47% | 12.2만 |
|---|
| 2026.09.09 | ₩33,411 | ₩33,411 | ₩33,216 | ₩33,259 | -0.45% | 3.3만 |
|---|
| 2026.09.08 | ₩33,511 | ₩33,565 | ₩33,377 | ₩33,455 | -0.17% | 2.1만 |
|---|
| 2026.09.04 | ₩33,471 | ₩33,563 | ₩33,444 | ₩33,483 | +0.04% | 2.2만 |
|---|
| 2026.09.03 | ₩33,618 | ₩33,618 | ₩33,323 | ₩33,471 | -0.44% | 2.6만 |
|---|
| 2026.09.02 | ₩33,887 | ₩33,887 | ₩33,525 | ₩33,558 | -0.97% | 2.8만 |
|---|
| 2026.09.01 | ₩33,551 | ₩33,726 | ₩33,417 | ₩33,495 | -0.17% | 7.7만 |
|---|
| 2026.08.31 | ₩33,779 | ₩33,779 | ₩33,578 | ₩33,679 | -0.30% | 2.3만 |
|---|
| 2026.08.28 | ₩33,954 | ₩33,954 | ₩33,755 | ₩33,806 | -0.43% | 2.1만 |
|---|
| 2026.08.27 | ₩33,834 | ₩34,168 | ₩33,806 | ₩33,841 | +0.02% | 3.4만 |
|---|
| 2026.08.26 | ₩33,994 | ₩33,994 | ₩33,793 | ₩33,826 | -0.49% | 1.3만 |
|---|
| 2026.08.25 | ₩33,974 | ₩33,994 | ₩33,712 | ₩33,927 | -0.14% | 8.6만 |
|---|
| 2026.08.24 | ₩34,061 | ₩34,061 | ₩33,820 | ₩33,873 | -0.55% | 6.6천 |
|---|
| 2026.08.21 | ₩34,155 | ₩34,155 | ₩33,954 | ₩33,991 | -0.48% | 4.9만 |
|---|
| 2026.08.20 | ₩33,967 | ₩34,141 | ₩33,967 | ₩34,068 | +0.30% | 8천 |
|---|
| 2026.08.19 | ₩34,064 | ₩34,182 | ₩34,050 | ₩34,102 | +0.11% | 1.7만 |
|---|
| 2026.08.18 | ₩34,128 | ₩34,128 | ₩33,980 | ₩34,041 | -0.26% | 1.2만 |
|---|
| 2026.08.17 | ₩34,262 | ₩34,262 | ₩34,115 | ₩34,121 | -0.41% | 4.9천 |
|---|
| 2026.08.14 | ₩34,356 | ₩34,356 | ₩34,168 | ₩34,199 | -0.46% | 1.1만 |
|---|
| 2026.08.13 | ₩34,329 | ₩34,369 | ₩34,222 | ₩34,249 | -0.23% | 1.3만 |
|---|
| 2026.08.12 | ₩34,241 | ₩34,316 | ₩34,155 | ₩34,222 | -0.05% | 1.2만 |
|---|
| 2026.08.11 | ₩34,316 | ₩34,316 | ₩34,141 | ₩34,182 | -0.39% | 2.8만 |
|---|
| 2026.08.10 | ₩34,188 | ₩34,235 | ₩34,129 | ₩34,188 | 0.00% | 1만 |
|---|
| 2026.08.07 | ₩34,329 | ₩34,329 | ₩34,163 | ₩34,237 | -0.27% | 1.5만 |
|---|
| 2026.08.06 | ₩33,913 | ₩34,208 | ₩33,913 | ₩34,124 | +0.62% | 2.8만 |
|---|
| 2026.08.05 | ₩34,061 | ₩34,208 | ₩34,021 | ₩34,116 | +0.16% | 1.8만 |
|---|
| 2026.08.04 | ₩33,967 | ₩34,141 | ₩33,967 | ₩34,052 | +0.25% | 2.3만 |
|---|
| 2026.08.03 | ₩33,887 | ₩34,056 | ₩33,887 | ₩33,990 | +0.30% | 3.8만 |
|---|
| 2026.07.31 | ₩33,933 | ₩33,980 | ₩33,844 | ₩33,907 | -0.08% | 1.5만 |
|---|
| 2026.07.30 | ₩34,047 | ₩34,047 | ₩33,873 | ₩33,972 | -0.22% | 2.3만 |
|---|
| 2026.07.29 | ₩33,980 | ₩34,054 | ₩33,970 | ₩33,970 | -0.03% | 5.2천 |
|---|
| 2026.07.28 | ₩33,980 | ₩34,115 | ₩33,980 | ₩34,041 | +0.18% | 3.8만 |
|---|
| 2026.07.27 | ₩34,074 | ₩34,074 | ₩33,806 | ₩33,958 | -0.34% | 2.7만 |
|---|
| 2026.07.24 | ₩33,927 | ₩33,954 | ₩33,860 | ₩33,892 | -0.10% | 1.5만 |
|---|
| 2026.07.23 | ₩33,900 | ₩33,927 | ₩33,766 | ₩33,833 | -0.20% | 2.2만 |
|---|
| 2026.07.22 | ₩34,161 | ₩34,168 | ₩33,994 | ₩34,053 | -0.32% | 3.5만 |
|---|
| 2026.07.21 | ₩34,316 | ₩34,316 | ₩34,155 | ₩34,203 | -0.33% | 2.1만 |
|---|
| 2026.07.20 | ₩34,309 | ₩34,316 | ₩34,061 | ₩34,222 | -0.25% | 1.7만 |
|---|
| 2026.07.17 | ₩34,430 | ₩34,477 | ₩33,954 | ₩34,360 | -0.20% | 4.7만 |
|---|
| 2026.07.16 | ₩34,329 | ₩34,517 | ₩34,329 | ₩34,443 | +0.33% | 1.4만 |
|---|
| 2026.07.15 | ₩34,678 | ₩34,678 | ₩34,410 | ₩34,481 | -0.57% | 3.4만 |
|---|
| 2026.07.14 | ₩34,544 | ₩34,544 | ₩34,477 | ₩34,477 | -0.19% | 5.2천 |
|---|
| 2026.07.13 | ₩34,597 | ₩34,865 | ₩34,369 | ₩34,462 | -0.39% | 4.5만 |
|---|
| 2026.07.10 | ₩34,410 | ₩34,517 | ₩34,410 | ₩34,514 | +0.30% | 1.8만 |
|---|
| 2026.07.09 | ₩34,544 | ₩34,597 | ₩34,477 | ₩34,515 | -0.08% | 2.8만 |
|---|
| 2026.07.08 | ₩34,514 | ₩34,557 | ₩34,423 | ₩34,490 | -0.07% | 2.7만 |
|---|
| 2026.07.07 | ₩34,638 | ₩34,664 | ₩34,550 | ₩34,550 | -0.25% | 2.5만 |
|---|
| 2026.07.06 | ₩34,463 | ₩34,785 | ₩34,463 | ₩34,648 | +0.54% | 3.1만 |
|---|
| 2026.07.02 | ₩34,638 | ₩34,651 | ₩34,557 | ₩34,600 | -0.11% | 1.6만 |
|---|
| 2026.07.01 | ₩34,758 | ₩34,758 | ₩34,497 | ₩34,589 | -0.49% | 9.1만 |
|---|
| 2026.06.30 | ₩34,517 | ₩34,730 | ₩34,517 | ₩34,604 | +0.25% | 1.6만 |
|---|
| 2026.06.29 | ₩34,798 | ₩34,798 | ₩34,550 | ₩34,631 | -0.48% | 2.5만 |
|---|
| 2026.06.26 | ₩34,731 | ₩34,731 | ₩34,505 | ₩34,548 | -0.53% | 1.9만 |
|---|
| 2026.06.25 | ₩34,483 | ₩34,611 | ₩34,483 | ₩34,534 | +0.15% | 1.7만 |
|---|
| 2026.06.24 | ₩34,530 | ₩34,584 | ₩34,436 | ₩34,503 | -0.08% | 1.4만 |
|---|
| 2026.06.23 | ₩34,371 | ₩34,664 | ₩34,371 | ₩34,479 | +0.32% | 3.6만 |
|---|
| 2026.06.22 | ₩34,745 | ₩34,745 | ₩34,383 | ₩34,463 | -0.81% | 4.3천 |
|---|
| 2026.06.18 | ₩34,865 | ₩34,865 | ₩34,530 | ₩34,595 | -0.78% | 1.9만 |
|---|
| 2026.06.17 | ₩34,584 | ₩34,597 | ₩34,490 | ₩34,490 | -0.27% | 2.2만 |
|---|
| 2026.06.16 | ₩34,544 | ₩34,678 | ₩34,483 | ₩34,564 | +0.06% | 3.4만 |
|---|
| 2026.06.15 | ₩34,450 | ₩34,584 | ₩34,438 | ₩34,510 | +0.18% | 3만 |
|---|
| 2026.06.12 | ₩34,463 | ₩34,570 | ₩34,436 | ₩34,544 | +0.23% | 1.5만 |
|---|
| 2026.06.11 | ₩34,410 | ₩34,597 | ₩34,410 | ₩34,525 | +0.34% | 2.5만 |
|---|
| 2026.06.10 | ₩34,510 | ₩34,544 | ₩34,399 | ₩34,470 | -0.12% | 2.7만 |
|---|
| 2026.06.09 | ₩34,529 | ₩34,537 | ₩34,463 | ₩34,521 | -0.02% | 1.9만 |
|---|
| 2026.06.08 | ₩34,544 | ₩34,544 | ₩34,463 | ₩34,497 | -0.14% | 1.3만 |
|---|
| 2026.06.05 | ₩34,785 | ₩34,785 | ₩34,439 | ₩34,503 | -0.81% | 1.4만 |
|---|
| 2026.06.04 | ₩34,570 | ₩34,691 | ₩34,564 | ₩34,564 | -0.02% | 1.1만 |
|---|
| 2026.06.03 | ₩34,557 | ₩34,577 | ₩34,510 | ₩34,510 | -0.14% | 8.7천 |
|---|
| 2026.06.02 | ₩34,544 | ₩34,624 | ₩34,456 | ₩34,597 | +0.16% | 1.5만 |
|---|
| 2026.06.01 | ₩34,517 | ₩34,517 | ₩34,367 | ₩34,430 | -0.25% | 2만 |
|---|
| 2026.05.29 | ₩34,389 | ₩34,423 | ₩34,333 | ₩34,410 | +0.06% | 7.4천 |
|---|
| 2026.05.28 | ₩34,342 | ₩34,356 | ₩34,237 | ₩34,296 | -0.14% | 1.3만 |
|---|
| 2026.05.27 | ₩34,141 | ₩35,080 | ₩34,141 | ₩34,269 | +0.37% | 3만 |
|---|
| 2026.05.26 | ₩34,396 | ₩34,396 | ₩34,108 | ₩34,215 | -0.53% | 4.1만 |
|---|
| 2026.05.22 | ₩34,034 | ₩34,128 | ₩34,021 | ₩34,068 | +0.10% | 8.9천 |
|---|
| 2026.05.21 | ₩34,101 | ₩34,128 | ₩33,954 | ₩34,049 | -0.15% | 5.1만 |
|---|
| 2026.05.20 | ₩34,155 | ₩34,195 | ₩33,833 | ₩34,046 | -0.32% | 2.9만 |
|---|
| 2026.05.19 | ₩34,034 | ₩34,139 | ₩33,913 | ₩33,976 | -0.17% | 2.6만 |
|---|
| 2026.05.18 | ₩34,168 | ₩34,168 | ₩34,021 | ₩34,085 | -0.24% | 2.4만 |
|---|
| 2026.05.15 | ₩34,450 | ₩34,450 | ₩34,198 | ₩34,300 | -0.44% | 3.1만 |
|---|
| 2026.05.14 | ₩34,691 | ₩34,691 | ₩34,383 | ₩34,383 | -0.89% | 2만 |
|---|
| 2026.05.13 | ₩34,403 | ₩34,651 | ₩34,403 | ₩34,470 | +0.19% | 2.2만 |
|---|
| 2026.05.12 | ₩34,497 | ₩34,597 | ₩34,450 | ₩34,522 | +0.07% | 1.8만 |
|---|
| 2026.05.11 | ₩34,557 | ₩34,570 | ₩34,475 | ₩34,507 | -0.14% | 3천 |
|---|
| 2026.05.08 | ₩34,583 | ₩34,731 | ₩34,463 | ₩34,513 | -0.20% | 3.4만 |
|---|
| 2026.05.07 | ₩34,570 | ₩34,691 | ₩34,463 | ₩34,605 | +0.10% | 4.5만 |
|---|
| 2026.05.06 | ₩34,503 | ₩34,530 | ₩34,427 | ₩34,463 | -0.12% | 6.5천 |
|---|
| 2026.05.05 | ₩34,477 | ₩34,503 | ₩34,383 | ₩34,434 | -0.12% | 2.6만 |
|---|
| 2026.05.04 | ₩34,503 | ₩34,544 | ₩34,383 | ₩34,443 | -0.17% | 2.6만 |
|---|
| 2026.05.01 | ₩34,530 | ₩34,557 | ₩34,463 | ₩34,490 | -0.12% | 1.1만 |
|---|
| 2026.04.30 | ₩34,517 | ₩34,678 | ₩34,477 | ₩34,483 | -0.10% | 9.1천 |
|---|
| 2026.04.29 | ₩35,254 | ₩35,254 | ₩34,371 | ₩34,482 | -2.19% | 2.2만 |
|---|
| 2026.04.28 | ₩34,537 | ₩34,638 | ₩34,490 | ₩34,564 | +0.08% | 2.1만 |
|---|
| 2026.04.27 | ₩34,584 | ₩34,678 | ₩34,584 | ₩34,611 | +0.08% | 1.5만 |
|---|
| 2026.04.24 | ₩34,638 | ₩34,638 | ₩34,450 | ₩34,544 | -0.27% | 1.6만 |
|---|
| 2026.04.23 | ₩34,597 | ₩34,624 | ₩34,483 | ₩34,548 | -0.14% | 7.3천 |
|---|
| 2026.04.22 | ₩34,664 | ₩34,664 | ₩34,424 | ₩34,530 | -0.39% | 2.1만 |
|---|
| 2026.04.21 | ₩34,570 | ₩34,595 | ₩34,477 | ₩34,477 | -0.27% | 2.1만 |
|---|
| 2026.04.20 | ₩34,584 | ₩34,624 | ₩34,503 | ₩34,503 | -0.23% | 4.6만 |
|---|
| 2026.04.17 | ₩34,463 | ₩34,651 | ₩34,463 | ₩34,617 | +0.45% | 2.6만 |
|---|
| 2026.04.16 | ₩34,450 | ₩34,463 | ₩34,329 | ₩34,410 | -0.12% | 1.8만 |
|---|
| 2026.04.15 | ₩34,356 | ₩34,597 | ₩34,356 | ₩34,436 | +0.23% | 2.2만 |
|---|
| 2026.04.14 | ₩34,477 | ₩34,624 | ₩34,342 | ₩34,482 | +0.02% | 3.7만 |
|---|
| 2026.04.13 | ₩34,463 | ₩34,570 | ₩34,356 | ₩34,423 | -0.12% | 2만 |
|---|
| 2026.04.10 | ₩34,463 | ₩34,638 | ₩34,329 | ₩34,329 | -0.39% | 3.2만 |
|---|
| 2026.04.09 | ₩34,383 | ₩34,530 | ₩34,356 | ₩34,423 | +0.12% | 2.3만 |
|---|
| 2026.04.08 | ₩34,463 | ₩34,597 | ₩34,396 | ₩34,423 | -0.12% | 3.4만 |
|---|
| 2026.04.07 | ₩34,269 | ₩34,410 | ₩34,235 | ₩34,262 | -0.02% | 1.5만 |
|---|
| 2026.04.06 | ₩34,249 | ₩34,275 | ₩34,182 | ₩34,229 | -0.06% | 2.7만 |
|---|
| 2026.04.02 | ₩34,088 | ₩34,302 | ₩34,088 | ₩34,168 | +0.24% | 2.9만 |
|---|
| 2026.04.01 | ₩34,275 | ₩34,275 | ₩34,115 | ₩34,148 | -0.37% | 6.5만 |
|---|
| 2026.03.31 | ₩34,007 | ₩34,195 | ₩33,994 | ₩34,086 | +0.23% | 3.5만 |
|---|
| 2026.03.30 | ₩34,061 | ₩34,101 | ₩33,927 | ₩34,038 | -0.07% | 9.7천 |
|---|
| 2026.03.27 | ₩33,893 | ₩33,980 | ₩33,846 | ₩33,944 | +0.15% | 1.5만 |
|---|
| 2026.03.26 | ₩34,005 | ₩34,007 | ₩33,900 | ₩33,952 | -0.15% | 8.2천 |
|---|
| 2026.03.25 | ₩34,088 | ₩34,088 | ₩33,940 | ₩33,960 | -0.37% | 4.5천 |
|---|
| 2026.03.24 | ₩34,047 | ₩34,164 | ₩33,887 | ₩33,954 | -0.28% | 2.6만 |
|---|
| 2026.03.23 | ₩34,168 | ₩34,182 | ₩34,115 | ₩34,115 | -0.16% | 8.1천 |
|---|
| 2026.03.20 | ₩34,436 | ₩34,450 | ₩34,141 | ₩34,155 | -0.82% | 3만 |
|---|
| 2026.03.19 | ₩34,530 | ₩34,597 | ₩34,396 | ₩34,450 | -0.23% | 3.1만 |
|---|
| 2026.03.18 | ₩34,518 | ₩34,731 | ₩34,423 | ₩34,562 | +0.13% | 3.8만 |
|---|
| 2026.03.17 | ₩34,611 | ₩34,638 | ₩34,477 | ₩34,558 | -0.15% | 1.2만 |
|---|
| 2026.03.16 | ₩34,490 | ₩34,624 | ₩34,490 | ₩34,530 | +0.12% | 3.3만 |
|---|
| 2026.03.13 | ₩34,497 | ₩34,557 | ₩34,450 | ₩34,450 | -0.14% | 3.5만 |
|---|
| 2026.03.12 | ₩34,705 | ₩34,705 | ₩34,490 | ₩34,490 | -0.62% | 5.4만 |
|---|
| 2026.03.11 | ₩34,839 | ₩34,839 | ₩34,664 | ₩34,690 | -0.43% | 8.7천 |
|---|
| 2026.03.10 | ₩34,825 | ₩34,865 | ₩34,691 | ₩34,769 | -0.16% | 2.1만 |
|---|
| 2026.03.09 | ₩34,624 | ₩34,828 | ₩34,624 | ₩34,781 | +0.45% | 1.3만 |
|---|
| 2026.03.06 | ₩34,906 | ₩34,906 | ₩34,758 | ₩34,832 | -0.21% | 1.5만 |
|---|
| 2026.03.05 | ₩34,859 | ₩34,879 | ₩34,758 | ₩34,825 | -0.10% | 1.1만 |
|---|
| 2026.03.04 | ₩34,812 | ₩34,919 | ₩34,772 | ₩34,839 | +0.08% | 8.6천 |
|---|
| 2026.03.03 | ₩34,986 | ₩34,986 | ₩34,825 | ₩34,825 | -0.46% | 3.1만 |
|---|
| 2026.03.02 | ₩35,214 | ₩35,214 | ₩35,087 | ₩35,100 | -0.32% | 2.2만 |
|---|
| 2026.02.27 | ₩35,228 | ₩35,228 | ₩35,134 | ₩35,174 | -0.15% | 2.8만 |
|---|
| 2026.02.26 | ₩35,174 | ₩35,214 | ₩35,147 | ₩35,194 | +0.06% | 1.4만 |
|---|
| 2026.02.25 | ₩35,174 | ₩35,214 | ₩35,120 | ₩35,147 | -0.08% | 3.1만 |
|---|
| 2026.02.24 | ₩35,160 | ₩35,174 | ₩35,093 | ₩35,147 | -0.04% | 1.1만 |
|---|
| 2026.02.23 | ₩35,093 | ₩35,097 | ₩35,067 | ₩35,097 | +0.01% | 7.1천 |
|---|
| 2026.02.20 | ₩35,080 | ₩35,187 | ₩35,080 | ₩35,167 | +0.25% | 1.9만 |
|---|
| 2026.02.19 | ₩35,187 | ₩35,187 | ₩34,973 | ₩35,162 | -0.07% | 1.3만 |
|---|
| 2026.02.18 | ₩35,100 | ₩35,174 | ₩35,093 | ₩35,140 | +0.11% | 9.5천 |
|---|
| 2026.02.17 | ₩35,120 | ₩35,174 | ₩35,080 | ₩35,158 | +0.11% | 1.9만 |
|---|
| 2026.02.13 | ₩35,120 | ₩35,120 | ₩35,000 | ₩35,087 | -0.10% | 2.9만 |
|---|
| 2026.02.12 | ₩35,053 | ₩35,059 | ₩34,946 | ₩35,000 | -0.15% | 6.4만 |
|---|
| 2026.02.11 | ₩35,010 | ₩35,067 | ₩34,986 | ₩35,020 | +0.03% | 1.8만 |
|---|
| 2026.02.10 | ₩35,000 | ₩35,120 | ₩34,892 | ₩34,986 | -0.04% | 2.5만 |
|---|
| 2026.02.09 | ₩34,879 | ₩34,986 | ₩34,812 | ₩34,933 | +0.15% | 7.3만 |
|---|
| 2026.02.06 | ₩35,000 | ₩35,000 | ₩34,879 | ₩34,946 | -0.15% | 9.6천 |
|---|
| 2026.02.05 | ₩34,946 | ₩34,946 | ₩34,836 | ₩34,886 | -0.17% | 8.6천 |
|---|
| 2026.02.04 | ₩34,772 | ₩34,933 | ₩34,772 | ₩34,859 | +0.25% | 4.4만 |
|---|
| 2026.02.03 | ₩34,892 | ₩34,892 | ₩34,785 | ₩34,825 | -0.19% | 9.1천 |
|---|
| 2026.02.02 | ₩34,879 | ₩34,879 | ₩34,745 | ₩34,812 | -0.19% | 1.9만 |
|---|
| 2026.01.30 | ₩34,825 | ₩34,839 | ₩34,745 | ₩34,772 | -0.15% | 4.6만 |
|---|
| 2026.01.29 | ₩34,839 | ₩34,839 | ₩34,705 | ₩34,765 | -0.21% | 1.3만 |
|---|
| 2026.01.28 | ₩34,812 | ₩34,825 | ₩34,722 | ₩34,768 | -0.13% | 5.4천 |
|---|
| 2026.01.27 | ₩34,651 | ₩34,798 | ₩34,651 | ₩34,725 | +0.21% | 8.1만 |
|---|
| 2026.01.26 | ₩34,651 | ₩34,772 | ₩34,651 | ₩34,705 | +0.15% | 2.6만 |
|---|
| 2026.01.23 | ₩34,772 | ₩34,798 | ₩34,678 | ₩34,737 | -0.10% | 1.4만 |
|---|
| 2026.01.22 | ₩34,758 | ₩34,758 | ₩34,664 | ₩34,678 | -0.23% | 2.2만 |
|---|
| 2026.01.21 | ₩34,758 | ₩34,758 | ₩34,678 | ₩34,718 | -0.12% | 3.5만 |
|---|
| 2026.01.20 | ₩34,745 | ₩34,765 | ₩34,705 | ₩34,711 | -0.10% | 5.6만 |
|---|
| 2026.01.16 | ₩34,825 | ₩34,973 | ₩34,825 | ₩34,892 | +0.19% | 1.2만 |
|---|
| 2026.01.15 | ₩34,933 | ₩34,946 | ₩34,839 | ₩34,894 | -0.11% | 1.8만 |
|---|
| 2026.01.14 | ₩34,906 | ₩34,959 | ₩34,865 | ₩34,912 | +0.02% | 1.7만 |
|---|
| 2026.01.13 | ₩34,758 | ₩34,919 | ₩34,758 | ₩34,872 | +0.33% | 1만 |
|---|
| 2026.01.12 | ₩34,805 | ₩34,906 | ₩34,805 | ₩34,853 | +0.14% | 8.2천 |
|---|
| 2026.01.09 | ₩34,892 | ₩34,892 | ₩34,745 | ₩34,859 | -0.10% | 3.8만 |
|---|
| 2026.01.08 | ₩34,812 | ₩34,879 | ₩34,772 | ₩34,825 | +0.04% | 5.3만 |
|---|
| 2026.01.07 | ₩34,798 | ₩34,865 | ₩34,731 | ₩34,798 | 0.00% | 2.6만 |
|---|
| 2026.01.06 | ₩34,772 | ₩34,772 | ₩34,624 | ₩34,718 | -0.15% | 2.6만 |
|---|
| 2026.01.05 | ₩34,718 | ₩34,745 | ₩34,597 | ₩34,711 | -0.02% | 1.8만 |
|---|
| 2026.01.02 | ₩34,651 | ₩34,705 | ₩34,577 | ₩34,664 | +0.04% | 1.7만 |
|---|
| 2025.12.31 | ₩34,517 | ₩34,745 | ₩34,517 | ₩34,671 | +0.45% | 2.4만 |
|---|
| 2025.12.30 | ₩34,564 | ₩34,705 | ₩34,564 | ₩34,651 | +0.25% | 1.4만 |
|---|
| 2025.12.29 | ₩34,624 | ₩34,664 | ₩34,557 | ₩34,611 | -0.04% | 2.1만 |
|---|
| 2025.12.26 | ₩34,691 | ₩34,691 | ₩34,544 | ₩34,600 | -0.26% | 4.6만 |
|---|
| 2025.12.24 | ₩34,544 | ₩34,705 | ₩34,517 | ₩34,671 | +0.37% | 3.8만 |
|---|
| 2025.12.23 | ₩34,544 | ₩34,611 | ₩34,544 | ₩34,581 | +0.11% | 3.4만 |
|---|
| 2025.12.22 | ₩34,570 | ₩34,570 | ₩34,415 | ₩34,562 | -0.02% | 7.9만 |
|---|
| 2025.12.19 | ₩34,651 | ₩34,664 | ₩34,490 | ₩34,620 | -0.09% | 2.5만 |
|---|
| 2025.12.18 | ₩34,691 | ₩34,691 | ₩34,660 | ₩34,678 | -0.04% | 3만 |
|---|
| 2025.12.17 | ₩34,664 | ₩34,664 | ₩34,490 | ₩34,624 | -0.12% | 3.9만 |
|---|
| 2025.12.16 | ₩34,564 | ₩34,651 | ₩34,517 | ₩34,601 | +0.11% | 4.2만 |
|---|
| 2025.12.15 | ₩34,525 | ₩34,651 | ₩34,497 | ₩34,579 | +0.16% | 9.3천 |
|---|
| 2025.12.12 | ₩34,557 | ₩34,611 | ₩34,423 | ₩34,517 | -0.12% | 1.3만 |
|---|
| 2025.12.11 | ₩34,597 | ₩34,651 | ₩34,597 | ₩34,617 | +0.06% | 3.5만 |
|---|
| 2025.12.10 | ₩34,530 | ₩34,624 | ₩34,438 | ₩34,557 | +0.08% | 5.6천 |
|---|
| 2025.12.09 | ₩34,624 | ₩34,624 | ₩34,450 | ₩34,584 | -0.12% | 1.4만 |
|---|
| 2025.12.08 | ₩34,584 | ₩34,597 | ₩34,410 | ₩34,584 | 0.00% | 3.5만 |
|---|
| 2025.12.05 | ₩34,584 | ₩34,651 | ₩34,436 | ₩34,597 | +0.04% | 3.3만 |
|---|
| 2025.12.04 | ₩34,517 | ₩34,624 | ₩34,477 | ₩34,530 | +0.04% | 1.7만 |
|---|
| 2025.12.03 | ₩34,570 | ₩34,651 | ₩34,557 | ₩34,557 | -0.04% | 4.2천 |
|---|
| 2025.12.02 | ₩34,597 | ₩34,638 | ₩34,436 | ₩34,530 | -0.19% | 1.6만 |
|---|
| 2025.12.01 | ₩34,651 | ₩34,651 | ₩34,463 | ₩34,611 | -0.12% | 5.7천 |
|---|
| 2025.11.28 | ₩34,691 | ₩34,705 | ₩34,530 | ₩34,617 | -0.21% | 4.9천 |
|---|
| 2025.11.26 | ₩34,705 | ₩34,705 | ₩34,611 | ₩34,611 | -0.27% | 3.3천 |
|---|
| 2025.11.25 | ₩34,557 | ₩34,705 | ₩34,557 | ₩34,611 | +0.16% | 3.3천 |
|---|
| 2025.11.24 | ₩34,529 | ₩34,651 | ₩34,529 | ₩34,564 | +0.10% | 2.1천 |
|---|
| 2025.11.21 | ₩34,758 | ₩34,785 | ₩34,705 | ₩34,705 | -0.15% | 7.4천 |
|---|
| 2025.11.20 | ₩34,745 | ₩34,745 | ₩34,584 | ₩34,651 | -0.27% | 9만 |
|---|
| 2025.11.19 | ₩34,758 | ₩34,758 | ₩34,678 | ₩34,678 | -0.23% | 3.5천 |
|---|
| 2025.11.18 | ₩34,865 | ₩35,683 | ₩34,718 | ₩34,718 | -0.42% | 4.8천 |
|---|
| 2025.11.17 | ₩34,745 | ₩34,785 | ₩34,584 | ₩34,671 | -0.21% | 8.4천 |
|---|
| 2025.11.14 | ₩34,852 | ₩34,852 | ₩34,642 | ₩34,678 | -0.50% | 7.8천 |
|---|
| 2025.11.13 | ₩34,798 | ₩34,852 | ₩34,772 | ₩34,785 | -0.04% | 1.4만 |
|---|
| 2025.11.12 | ₩34,839 | ₩34,852 | ₩34,785 | ₩34,819 | -0.06% | 4.9천 |
|---|
| 2025.11.11 | ₩34,664 | ₩34,832 | ₩34,664 | ₩34,832 | +0.48% | 6.2천 |
|---|
| 2025.11.10 | ₩34,572 | ₩34,731 | ₩34,572 | ₩34,705 | +0.38% | 1.1만 |
|---|
| 2025.11.07 | ₩34,718 | ₩34,718 | ₩34,597 | ₩34,678 | -0.12% | 1.8만 |
|---|
| 2025.11.06 | ₩34,691 | ₩34,705 | ₩34,595 | ₩34,674 | -0.05% | 2.2만 |
|---|
| 2025.11.05 | ₩34,664 | ₩34,664 | ₩34,574 | ₩34,584 | -0.23% | 1.1만 |
|---|
| 2025.11.04 | ₩34,651 | ₩34,718 | ₩34,644 | ₩34,651 | 0.00% | 1.7만 |
|---|
| 2025.11.03 | ₩34,638 | ₩34,678 | ₩34,638 | ₩34,644 | +0.02% | 3.9천 |
|---|
| 2025.10.31 | ₩34,664 | ₩34,691 | ₩34,631 | ₩34,631 | -0.10% | 2.8만 |
|---|
| 2025.10.30 | ₩34,597 | ₩34,678 | ₩34,597 | ₩34,638 | +0.12% | 2.3만 |
|---|
| 2025.10.29 | ₩34,705 | ₩34,718 | ₩34,664 | ₩34,691 | -0.04% | 8천 |
|---|
| 2025.10.28 | ₩34,731 | ₩34,731 | ₩34,672 | ₩34,698 | -0.10% | 2.7천 |
|---|
| 2025.10.27 | ₩34,705 | ₩34,705 | ₩34,651 | ₩34,678 | -0.08% | 7.3천 |
|---|
| 2025.10.24 | ₩34,691 | ₩34,745 | ₩34,638 | ₩34,725 | +0.10% | 2.4만 |
|---|
| 2025.10.23 | ₩34,678 | ₩34,678 | ₩34,558 | ₩34,597 | -0.23% | 2.5천 |
|---|
| 2025.10.22 | ₩34,718 | ₩34,718 | ₩34,570 | ₩34,631 | -0.25% | 1.1만 |
|---|
| 2025.10.21 | ₩34,678 | ₩34,691 | ₩34,597 | ₩34,644 | -0.10% | 8만 |
|---|
| 2025.10.20 | ₩34,664 | ₩34,664 | ₩34,517 | ₩34,591 | -0.21% | 8천 |
|---|
| 2025.10.17 | ₩34,678 | ₩34,691 | ₩34,533 | ₩34,611 | -0.19% | 1.2만 |
|---|
| 2025.10.16 | ₩34,597 | ₩34,678 | ₩34,560 | ₩34,604 | +0.02% | 9.8천 |
|---|
| 2025.10.15 | ₩34,597 | ₩34,597 | ₩34,524 | ₩34,564 | -0.10% | 4.7천 |
|---|
| 2025.10.14 | ₩34,511 | ₩34,570 | ₩34,423 | ₩34,490 | -0.06% | 1.9만 |
|---|
| 2025.10.13 | ₩34,369 | ₩34,557 | ₩34,369 | ₩34,483 | +0.33% | 5.3천 |
|---|
| 2025.10.10 | ₩34,503 | ₩34,544 | ₩34,410 | ₩34,456 | -0.14% | 9.8천 |
|---|