시장 데이터를 불러오는 중
전체 종목
Invesco Senior Loan ETF 과거 주가
Invesco Senior Loan ETF · BKLN · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Invesco Senior Loan ETF · BKLN · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩27,352 | ₩27,352 | ₩27,298 | ₩27,298 | -0.20% | 1110.5만 |
| 2026.10.08 | ₩27,325 | ₩27,338 | ₩27,298 | ₩27,325 | 0.00% | 825.4만 |
| 2026.10.07 | ₩27,378 | ₩27,378 | ₩27,298 | ₩27,325 | -0.19% | 683.2만 |
| 2026.10.06 | ₩27,338 | ₩27,365 | ₩27,338 | ₩27,365 | +0.10% | 829.8만 |
| 2026.10.05 | ₩27,312 | ₩27,338 | ₩27,298 | ₩27,325 | +0.05% | 1199.1만 |
| 2026.10.02 | ₩27,272 | ₩27,338 | ₩27,272 | ₩27,312 | +0.15% | 965.7만 |
| 2026.10.01 | ₩27,258 | ₩27,285 | ₩27,205 | ₩27,285 | +0.10% | 1791.5만 |
| 2026.09.30 | ₩27,312 | ₩27,312 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩27,245 |
| ₩27,245 |
| -0.24% |
| 1054.7만 |
| 2026.09.29 | ₩27,285 | ₩27,312 | ₩27,272 | ₩27,285 | 0.00% | 1916.7만 |
|---|
| 2026.09.28 | ₩27,352 | ₩27,378 | ₩27,285 | ₩27,298 | -0.20% | 1555.2만 |
|---|
| 2026.09.25 | ₩27,365 | ₩27,418 | ₩27,338 | ₩27,378 | +0.05% | 1503.5만 |
|---|
| 2026.09.24 | ₩27,378 | ₩27,378 | ₩27,325 | ₩27,352 | -0.10% | 1385.6만 |
|---|
| 2026.09.23 | ₩27,445 | ₩27,458 | ₩27,378 | ₩27,378 | -0.24% | 1137.1만 |
|---|
| 2026.09.22 | ₩27,445 | ₩27,458 | ₩27,418 | ₩27,432 | -0.05% | 438만 |
|---|
| 2026.09.21 | ₩27,418 | ₩27,458 | ₩27,405 | ₩27,418 | 0.00% | 777.9만 |
|---|
| 2026.09.18 | ₩27,592 | ₩27,592 | ₩27,538 | ₩27,552 | -0.15% | 1036.7만 |
|---|
| 2026.09.17 | ₩27,552 | ₩27,592 | ₩27,512 | ₩27,578 | +0.10% | 896.7만 |
|---|
| 2026.09.16 | ₩27,538 | ₩27,565 | ₩27,498 | ₩27,512 | -0.10% | 2071.4만 |
|---|
| 2026.09.15 | ₩27,512 | ₩27,538 | ₩27,498 | ₩27,538 | +0.10% | 1367.3만 |
|---|
| 2026.09.14 | ₩27,458 | ₩27,525 | ₩27,445 | ₩27,485 | +0.10% | 1008만 |
|---|
| 2026.09.11 | ₩27,472 | ₩27,485 | ₩27,458 | ₩27,458 | -0.05% | 848.2만 |
|---|
| 2026.09.10 | ₩27,458 | ₩27,458 | ₩27,432 | ₩27,458 | 0.00% | 819.3만 |
|---|
| 2026.09.09 | ₩27,472 | ₩27,498 | ₩27,458 | ₩27,458 | -0.05% | 658.1만 |
|---|
| 2026.09.08 | ₩27,472 | ₩27,485 | ₩27,445 | ₩27,472 | 0.00% | 690만 |
|---|
| 2026.09.04 | ₩27,472 | ₩27,485 | ₩27,458 | ₩27,485 | +0.05% | 556.7만 |
|---|
| 2026.09.03 | ₩27,418 | ₩27,458 | ₩27,418 | ₩27,458 | +0.15% | 889.4만 |
|---|
| 2026.09.02 | ₩27,405 | ₩27,445 | ₩27,405 | ₩27,418 | +0.05% | 778.6만 |
|---|
| 2026.09.01 | ₩27,432 | ₩27,432 | ₩27,378 | ₩27,405 | -0.10% | 1040.3만 |
|---|
| 2026.08.31 | ₩27,392 | ₩27,432 | ₩27,378 | ₩27,432 | +0.15% | 1218.8만 |
|---|
| 2026.08.28 | ₩27,392 | ₩27,405 | ₩27,365 | ₩27,365 | -0.10% | 758.9만 |
|---|
| 2026.08.27 | ₩27,392 | ₩27,405 | ₩27,378 | ₩27,378 | -0.05% | 583.3만 |
|---|
| 2026.08.26 | ₩27,365 | ₩27,405 | ₩27,338 | ₩27,378 | +0.05% | 646.2만 |
|---|
| 2026.08.25 | ₩27,352 | ₩27,352 | ₩27,338 | ₩27,352 | 0.00% | 448.4만 |
|---|
| 2026.08.24 | ₩27,352 | ₩27,352 | ₩27,325 | ₩27,338 | -0.05% | 561.9만 |
|---|
| 2026.08.21 | ₩27,472 | ₩27,498 | ₩27,458 | ₩27,472 | 0.00% | 423.1만 |
|---|
| 2026.08.20 | ₩27,458 | ₩27,458 | ₩27,432 | ₩27,458 | 0.00% | 715.8만 |
|---|
| 2026.08.19 | ₩27,405 | ₩27,472 | ₩27,405 | ₩27,432 | +0.10% | 723만 |
|---|
| 2026.08.18 | ₩27,445 | ₩27,445 | ₩27,392 | ₩27,392 | -0.19% | 1218.2만 |
|---|
| 2026.08.17 | ₩27,432 | ₩27,445 | ₩27,432 | ₩27,445 | +0.05% | 557.8만 |
|---|
| 2026.08.14 | ₩27,418 | ₩27,445 | ₩27,418 | ₩27,432 | +0.05% | 489.3만 |
|---|
| 2026.08.13 | ₩27,405 | ₩27,432 | ₩27,405 | ₩27,432 | +0.10% | 880만 |
|---|
| 2026.08.12 | ₩27,365 | ₩27,405 | ₩27,352 | ₩27,392 | +0.10% | 407.7만 |
|---|
| 2026.08.11 | ₩27,352 | ₩27,365 | ₩27,338 | ₩27,365 | +0.05% | 199.3만 |
|---|
| 2026.08.10 | ₩27,338 | ₩27,352 | ₩27,325 | ₩27,338 | 0.00% | 338.8만 |
|---|
| 2026.08.07 | ₩27,352 | ₩27,352 | ₩27,325 | ₩27,338 | -0.05% | 658.1만 |
|---|
| 2026.08.06 | ₩27,312 | ₩27,352 | ₩27,312 | ₩27,338 | +0.10% | 784.4만 |
|---|
| 2026.08.05 | ₩27,272 | ₩27,338 | ₩27,245 | ₩27,312 | +0.15% | 995만 |
|---|
| 2026.08.04 | ₩27,245 | ₩27,298 | ₩27,245 | ₩27,272 | +0.10% | 690.7만 |
|---|
| 2026.08.03 | ₩27,205 | ₩27,245 | ₩27,205 | ₩27,245 | +0.15% | 676.4만 |
|---|
| 2026.07.31 | ₩27,205 | ₩27,205 | ₩27,178 | ₩27,192 | -0.05% | 570.3만 |
|---|
| 2026.07.30 | ₩27,192 | ₩27,205 | ₩27,178 | ₩27,178 | -0.05% | 475만 |
|---|
| 2026.07.29 | ₩27,205 | ₩27,218 | ₩27,152 | ₩27,165 | -0.15% | 652.4만 |
|---|
| 2026.07.28 | ₩27,192 | ₩27,205 | ₩27,178 | ₩27,205 | +0.05% | 546만 |
|---|
| 2026.07.27 | ₩27,192 | ₩27,205 | ₩27,178 | ₩27,192 | 0.00% | 366.2만 |
|---|
| 2026.07.24 | ₩27,178 | ₩27,192 | ₩27,152 | ₩27,192 | +0.05% | 1103.9만 |
|---|
| 2026.07.23 | ₩27,178 | ₩27,192 | ₩27,125 | ₩27,165 | -0.05% | 971.9만 |
|---|
| 2026.07.22 | ₩27,178 | ₩27,218 | ₩27,165 | ₩27,178 | 0.00% | 439.9만 |
|---|
| 2026.07.21 | ₩27,205 | ₩27,218 | ₩27,178 | ₩27,192 | -0.05% | 318만 |
|---|
| 2026.07.20 | ₩27,205 | ₩27,205 | ₩27,178 | ₩27,192 | -0.05% | 377.1만 |
|---|
| 2026.07.17 | ₩27,312 | ₩27,325 | ₩27,272 | ₩27,312 | 0.00% | 744.5만 |
|---|
| 2026.07.16 | ₩27,312 | ₩27,325 | ₩27,298 | ₩27,298 | -0.05% | 542.1만 |
|---|
| 2026.07.15 | ₩27,298 | ₩27,312 | ₩27,272 | ₩27,298 | 0.00% | 642.7만 |
|---|
| 2026.07.14 | ₩27,272 | ₩27,298 | ₩27,258 | ₩27,285 | +0.05% | 247.6만 |
|---|
| 2026.07.13 | ₩27,272 | ₩27,285 | ₩27,245 | ₩27,258 | -0.05% | 549.5만 |
|---|
| 2026.07.10 | ₩27,258 | ₩27,285 | ₩27,245 | ₩27,258 | 0.00% | 348.5만 |
|---|
| 2026.07.09 | ₩27,245 | ₩27,272 | ₩27,232 | ₩27,245 | 0.00% | 481.7만 |
|---|
| 2026.07.08 | ₩27,232 | ₩27,258 | ₩27,205 | ₩27,232 | 0.00% | 355.7만 |
|---|
| 2026.07.07 | ₩27,218 | ₩27,258 | ₩27,192 | ₩27,232 | +0.05% | 953.3만 |
|---|
| 2026.07.06 | ₩27,165 | ₩27,218 | ₩27,152 | ₩27,192 | +0.10% | 1126.1만 |
|---|
| 2026.07.02 | ₩27,178 | ₩27,205 | ₩27,112 | ₩27,138 | -0.15% | 701.5만 |
|---|
| 2026.07.01 | ₩27,138 | ₩27,178 | ₩27,125 | ₩27,152 | +0.05% | 1389.7만 |
|---|
| 2026.06.30 | ₩27,072 | ₩27,165 | ₩27,058 | ₩27,165 | +0.34% | 1531.6만 |
|---|
| 2026.06.29 | ₩27,072 | ₩27,098 | ₩27,045 | ₩27,072 | 0.00% | 586.7만 |
|---|
| 2026.06.26 | ₩27,072 | ₩27,112 | ₩27,058 | ₩27,072 | 0.00% | 1224.5만 |
|---|
| 2026.06.25 | ₩27,098 | ₩27,138 | ₩27,072 | ₩27,085 | -0.05% | 700.5만 |
|---|
| 2026.06.24 | ₩27,125 | ₩27,138 | ₩27,085 | ₩27,098 | -0.10% | 2110.9만 |
|---|
| 2026.06.23 | ₩27,138 | ₩27,152 | ₩27,112 | ₩27,125 | -0.05% | 785.4만 |
|---|
| 2026.06.22 | ₩27,192 | ₩27,192 | ₩27,138 | ₩27,152 | -0.15% | 1551.8만 |
|---|
| 2026.06.18 | ₩27,325 | ₩27,325 | ₩27,272 | ₩27,285 | -0.15% | 624.1만 |
|---|
| 2026.06.17 | ₩27,325 | ₩27,352 | ₩27,285 | ₩27,298 | -0.10% | 1130.9만 |
|---|
| 2026.06.16 | ₩27,312 | ₩27,352 | ₩27,312 | ₩27,338 | +0.10% | 771.2만 |
|---|
| 2026.06.15 | ₩27,272 | ₩27,325 | ₩27,272 | ₩27,285 | +0.05% | 1005.2만 |
|---|
| 2026.06.12 | ₩27,285 | ₩27,285 | ₩27,232 | ₩27,245 | -0.15% | 623.3만 |
|---|
| 2026.06.11 | ₩27,232 | ₩27,258 | ₩27,218 | ₩27,258 | +0.10% | 493.6만 |
|---|
| 2026.06.10 | ₩27,272 | ₩27,298 | ₩27,218 | ₩27,232 | -0.15% | 1283.8만 |
|---|
| 2026.06.09 | ₩27,298 | ₩27,338 | ₩27,245 | ₩27,298 | 0.00% | 964.3만 |
|---|
| 2026.06.08 | ₩27,285 | ₩27,325 | ₩27,272 | ₩27,285 | 0.00% | 789.6만 |
|---|
| 2026.06.05 | ₩27,352 | ₩27,352 | ₩27,272 | ₩27,285 | -0.24% | 820.1만 |
|---|
| 2026.06.04 | ₩27,352 | ₩27,378 | ₩27,325 | ₩27,338 | -0.05% | 874.9만 |
|---|
| 2026.06.03 | ₩27,338 | ₩27,365 | ₩27,298 | ₩27,352 | +0.05% | 1220.8만 |
|---|
| 2026.06.02 | ₩27,352 | ₩27,378 | ₩27,325 | ₩27,352 | 0.00% | 576.7만 |
|---|
| 2026.06.01 | ₩27,325 | ₩27,378 | ₩27,298 | ₩27,352 | +0.10% | 1150.9만 |
|---|
| 2026.05.29 | ₩27,338 | ₩27,352 | ₩27,285 | ₩27,298 | -0.15% | 994.7만 |
|---|
| 2026.05.28 | ₩27,325 | ₩27,352 | ₩27,298 | ₩27,325 | 0.00% | 1059.2만 |
|---|
| 2026.05.27 | ₩27,312 | ₩27,338 | ₩27,312 | ₩27,338 | +0.10% | 421.6만 |
|---|
| 2026.05.26 | ₩27,312 | ₩27,338 | ₩27,298 | ₩27,312 | 0.00% | 1008.4만 |
|---|
| 2026.05.22 | ₩27,312 | ₩27,352 | ₩27,285 | ₩27,298 | -0.05% | 391.7만 |
|---|
| 2026.05.21 | ₩27,365 | ₩27,365 | ₩27,285 | ₩27,325 | -0.15% | 2739.6만 |
|---|
| 2026.05.20 | ₩27,365 | ₩27,392 | ₩27,338 | ₩27,338 | -0.10% | 588.4만 |
|---|
| 2026.05.19 | ₩27,352 | ₩27,365 | ₩27,325 | ₩27,338 | -0.05% | 678만 |
|---|
| 2026.05.18 | ₩27,352 | ₩27,378 | ₩27,352 | ₩27,365 | +0.05% | 869.5만 |
|---|
| 2026.05.15 | ₩27,538 | ₩27,538 | ₩27,458 | ₩27,485 | -0.19% | 1688.2만 |
|---|
| 2026.05.14 | ₩27,552 | ₩27,565 | ₩27,525 | ₩27,552 | 0.00% | 764.8만 |
|---|
| 2026.05.13 | ₩27,512 | ₩27,552 | ₩27,512 | ₩27,538 | +0.10% | 503만 |
|---|
| 2026.05.12 | ₩27,552 | ₩27,552 | ₩27,498 | ₩27,525 | -0.10% | 471.8만 |
|---|
| 2026.05.11 | ₩27,552 | ₩27,578 | ₩27,525 | ₩27,538 | -0.05% | 914.8만 |
|---|
| 2026.05.08 | ₩27,538 | ₩27,552 | ₩27,512 | ₩27,538 | 0.00% | 709.8만 |
|---|
| 2026.05.07 | ₩27,538 | ₩27,552 | ₩27,498 | ₩27,552 | +0.05% | 918.6만 |
|---|
| 2026.05.06 | ₩27,538 | ₩27,552 | ₩27,498 | ₩27,525 | -0.05% | 892.6만 |
|---|
| 2026.05.05 | ₩27,498 | ₩27,512 | ₩27,472 | ₩27,512 | +0.05% | 1004.9만 |
|---|
| 2026.05.04 | ₩27,472 | ₩27,472 | ₩27,432 | ₩27,472 | 0.00% | 1441.6만 |
|---|
| 2026.05.01 | ₩27,458 | ₩27,485 | ₩27,418 | ₩27,445 | -0.05% | 1097.9만 |
|---|
| 2026.04.30 | ₩27,458 | ₩27,458 | ₩27,418 | ₩27,445 | -0.05% | 624.1만 |
|---|
| 2026.04.29 | ₩27,418 | ₩27,445 | ₩27,378 | ₩27,445 | +0.10% | 2303.1만 |
|---|
| 2026.04.28 | ₩27,378 | ₩27,418 | ₩27,365 | ₩27,392 | +0.05% | 737.8만 |
|---|
| 2026.04.27 | ₩27,392 | ₩27,432 | ₩27,365 | ₩27,418 | +0.10% | 528.3만 |
|---|
| 2026.04.24 | ₩27,365 | ₩27,405 | ₩27,352 | ₩27,365 | 0.00% | 809.2만 |
|---|
| 2026.04.23 | ₩27,432 | ₩27,432 | ₩27,338 | ₩27,365 | -0.24% | 1414.8만 |
|---|
| 2026.04.22 | ₩27,445 | ₩27,445 | ₩27,392 | ₩27,405 | -0.15% | 590.5만 |
|---|
| 2026.04.21 | ₩27,432 | ₩27,445 | ₩27,298 | ₩27,405 | -0.10% | 495만 |
|---|
| 2026.04.20 | ₩27,418 | ₩27,445 | ₩27,405 | ₩27,432 | +0.05% | 787.9만 |
|---|
| 2026.04.17 | ₩27,432 | ₩27,578 | ₩27,432 | ₩27,565 | +0.49% | 1805.6만 |
|---|
| 2026.04.16 | ₩27,418 | ₩27,458 | ₩27,378 | ₩27,405 | -0.05% | 914.5만 |
|---|
| 2026.04.15 | ₩27,418 | ₩27,432 | ₩27,378 | ₩27,392 | -0.10% | 1637.6만 |
|---|
| 2026.04.14 | ₩27,365 | ₩27,432 | ₩27,352 | ₩27,392 | +0.10% | 1605만 |
|---|
| 2026.04.13 | ₩27,325 | ₩27,365 | ₩27,285 | ₩27,352 | +0.10% | 925.4만 |
|---|
| 2026.04.10 | ₩27,405 | ₩27,432 | ₩27,312 | ₩27,325 | -0.29% | 1915.7만 |
|---|
| 2026.04.09 | ₩27,445 | ₩27,472 | ₩27,365 | ₩27,418 | -0.10% | 1765.6만 |
|---|
| 2026.04.08 | ₩27,378 | ₩27,485 | ₩27,378 | ₩27,472 | +0.34% | 1196.4만 |
|---|
| 2026.04.07 | ₩27,312 | ₩27,338 | ₩27,285 | ₩27,338 | +0.10% | 550.3만 |
|---|
| 2026.04.06 | ₩27,298 | ₩27,338 | ₩27,272 | ₩27,312 | +0.05% | 555.1만 |
|---|
| 2026.04.02 | ₩27,232 | ₩27,325 | ₩27,178 | ₩27,312 | +0.29% | 574.1만 |
|---|
| 2026.04.01 | ₩27,245 | ₩27,312 | ₩27,245 | ₩27,272 | +0.10% | 1264.2만 |
|---|
| 2026.03.31 | ₩27,165 | ₩27,298 | ₩27,058 | ₩27,218 | +0.20% | 1774.3만 |
|---|
| 2026.03.30 | ₩27,205 | ₩27,205 | ₩27,085 | ₩27,085 | -0.44% | 1558.7만 |
|---|
| 2026.03.27 | ₩27,285 | ₩27,285 | ₩27,098 | ₩27,112 | -0.64% | 1966.9만 |
|---|
| 2026.03.26 | ₩27,298 | ₩27,352 | ₩27,272 | ₩27,312 | +0.05% | 2365.2만 |
|---|
| 2026.03.25 | ₩27,312 | ₩27,352 | ₩27,258 | ₩27,338 | +0.10% | 2594.1만 |
|---|
| 2026.03.24 | ₩27,272 | ₩27,298 | ₩27,258 | ₩27,272 | 0.00% | 1718.1만 |
|---|
| 2026.03.23 | ₩27,218 | ₩27,325 | ₩27,218 | ₩27,298 | +0.29% | 2795.7만 |
|---|
| 2026.03.20 | ₩27,378 | ₩27,432 | ₩27,298 | ₩27,325 | -0.19% | 2507.5만 |
|---|
| 2026.03.19 | ₩27,338 | ₩27,418 | ₩27,312 | ₩27,392 | +0.20% | 1628.4만 |
|---|
| 2026.03.18 | ₩27,365 | ₩27,432 | ₩27,365 | ₩27,378 | +0.05% | 1551만 |
|---|
| 2026.03.17 | ₩27,378 | ₩27,432 | ₩27,338 | ₩27,392 | +0.05% | 3480.6만 |
|---|
| 2026.03.16 | ₩27,365 | ₩27,405 | ₩27,298 | ₩27,298 | -0.24% | 3001.2만 |
|---|
| 2026.03.13 | ₩27,338 | ₩27,378 | ₩27,272 | ₩27,285 | -0.20% | 967.9만 |
|---|
| 2026.03.12 | ₩27,365 | ₩27,405 | ₩27,312 | ₩27,338 | -0.10% | 3184만 |
|---|
| 2026.03.11 | ₩27,365 | ₩27,418 | ₩27,352 | ₩27,392 | +0.10% | 2202.3만 |
|---|
| 2026.03.10 | ₩27,338 | ₩27,418 | ₩27,325 | ₩27,352 | +0.05% | 2262.4만 |
|---|
| 2026.03.09 | ₩27,125 | ₩27,365 | ₩27,085 | ₩27,352 | +0.84% | 3689만 |
|---|
| 2026.03.06 | ₩27,245 | ₩27,258 | ₩27,098 | ₩27,152 | -0.34% | 4047.7만 |
|---|
| 2026.03.05 | ₩27,272 | ₩27,378 | ₩27,165 | ₩27,272 | 0.00% | 4299.4만 |
|---|
| 2026.03.04 | ₩27,058 | ₩27,285 | ₩27,032 | ₩27,258 | +0.74% | 5222.8만 |
|---|
| 2026.03.03 | ₩26,858 | ₩27,018 | ₩26,832 | ₩27,005 | +0.55% | 3200.6만 |
|---|
| 2026.03.02 | ₩26,818 | ₩27,045 | ₩26,818 | ₩26,952 | +0.50% | 4809.1만 |
|---|
| 2026.02.27 | ₩27,125 | ₩27,125 | ₩26,912 | ₩26,952 | -0.64% | 3990.6만 |
|---|
| 2026.02.26 | ₩27,218 | ₩27,218 | ₩27,125 | ₩27,125 | -0.34% | 2967.4만 |
|---|
| 2026.02.25 | ₩27,125 | ₩27,232 | ₩27,125 | ₩27,232 | +0.39% | 6224.1만 |
|---|
| 2026.02.24 | ₩27,205 | ₩27,218 | ₩27,112 | ₩27,165 | -0.15% | 5033.1만 |
|---|
| 2026.02.23 | ₩27,405 | ₩27,405 | ₩27,178 | ₩27,192 | -0.78% | 4343.9만 |
|---|
| 2026.02.20 | ₩27,538 | ₩27,565 | ₩27,498 | ₩27,525 | -0.05% | 3349.9만 |
|---|
| 2026.02.19 | ₩27,592 | ₩27,592 | ₩27,512 | ₩27,525 | -0.24% | 1701.3만 |
|---|
| 2026.02.18 | ₩27,565 | ₩27,605 | ₩27,538 | ₩27,565 | 0.00% | 1769.9만 |
|---|
| 2026.02.17 | ₩27,538 | ₩27,565 | ₩27,525 | ₩27,538 | 0.00% | 1385.6만 |
|---|
| 2026.02.13 | ₩27,512 | ₩27,552 | ₩27,498 | ₩27,525 | +0.05% | 993.5만 |
|---|
| 2026.02.12 | ₩27,605 | ₩27,618 | ₩27,472 | ₩27,498 | -0.39% | 2645.2만 |
|---|
| 2026.02.11 | ₩27,592 | ₩27,605 | ₩27,565 | ₩27,578 | -0.05% | 761.5만 |
|---|
| 2026.02.10 | ₩27,592 | ₩27,592 | ₩27,498 | ₩27,565 | -0.10% | 2117.8만 |
|---|
| 2026.02.09 | ₩27,578 | ₩27,605 | ₩27,552 | ₩27,578 | 0.00% | 2477.6만 |
|---|
| 2026.02.06 | ₩27,525 | ₩27,578 | ₩27,498 | ₩27,578 | +0.19% | 1791.3만 |
|---|
| 2026.02.05 | ₩27,498 | ₩27,552 | ₩27,472 | ₩27,472 | -0.10% | 2832.8만 |
|---|
| 2026.02.04 | ₩27,605 | ₩27,632 | ₩27,472 | ₩27,525 | -0.29% | 4004.7만 |
|---|
| 2026.02.03 | ₩27,725 | ₩27,738 | ₩27,578 | ₩27,618 | -0.38% | 2097.8만 |
|---|
| 2026.02.02 | ₩27,645 | ₩27,725 | ₩27,605 | ₩27,698 | +0.19% | 1788.3만 |
|---|
| 2026.01.30 | ₩27,632 | ₩27,658 | ₩27,565 | ₩27,658 | +0.10% | 4088.8만 |
|---|
| 2026.01.29 | ₩27,752 | ₩27,752 | ₩27,645 | ₩27,645 | -0.38% | 3961.9만 |
|---|
| 2026.01.28 | ₩27,792 | ₩27,792 | ₩27,738 | ₩27,738 | -0.19% | 761.4만 |
|---|
| 2026.01.27 | ₩27,805 | ₩27,805 | ₩27,765 | ₩27,765 | -0.14% | 1878.1만 |
|---|
| 2026.01.26 | ₩27,845 | ₩27,845 | ₩27,778 | ₩27,792 | -0.19% | 2060.1만 |
|---|
| 2026.01.23 | ₩27,872 | ₩27,885 | ₩27,832 | ₩27,845 | -0.10% | 1681.4만 |
|---|
| 2026.01.22 | ₩27,872 | ₩27,885 | ₩27,845 | ₩27,872 | 0.00% | 795.8만 |
|---|
| 2026.01.21 | ₩27,925 | ₩27,925 | ₩27,832 | ₩27,845 | -0.29% | 2973만 |
|---|
| 2026.01.20 | ₩27,925 | ₩27,925 | ₩27,858 | ₩27,898 | -0.10% | 1606.2만 |
|---|
| 2026.01.16 | ₩28,072 | ₩28,085 | ₩28,059 | ₩28,085 | +0.05% | 1599.1만 |
|---|
| 2026.01.15 | ₩28,072 | ₩28,072 | ₩28,045 | ₩28,059 | -0.05% | 892.3만 |
|---|
| 2026.01.14 | ₩28,085 | ₩28,085 | ₩28,045 | ₩28,059 | -0.09% | 1009.8만 |
|---|
| 2026.01.13 | ₩28,099 | ₩28,099 | ₩28,072 | ₩28,085 | -0.05% | 1089.6만 |
|---|
| 2026.01.12 | ₩28,085 | ₩28,099 | ₩28,059 | ₩28,085 | 0.00% | 1036.1만 |
|---|
| 2026.01.09 | ₩28,072 | ₩28,085 | ₩28,045 | ₩28,085 | +0.05% | 1266.3만 |
|---|
| 2026.01.08 | ₩28,059 | ₩28,072 | ₩28,032 | ₩28,072 | +0.05% | 1959만 |
|---|
| 2026.01.07 | ₩28,072 | ₩28,072 | ₩28,045 | ₩28,059 | -0.05% | 738.4만 |
|---|
| 2026.01.06 | ₩28,045 | ₩28,059 | ₩28,032 | ₩28,059 | +0.05% | 860.9만 |
|---|
| 2026.01.05 | ₩28,045 | ₩28,045 | ₩28,019 | ₩28,045 | 0.00% | 1211.2만 |
|---|
| 2026.01.02 | ₩28,005 | ₩28,032 | ₩27,992 | ₩28,019 | +0.05% | 637.6만 |
|---|
| 2025.12.31 | ₩28,019 | ₩28,019 | ₩27,992 | ₩28,005 | -0.05% | 609.6만 |
|---|
| 2025.12.30 | ₩27,992 | ₩28,019 | ₩27,979 | ₩28,005 | +0.05% | 1373.8만 |
|---|
| 2025.12.29 | ₩27,979 | ₩27,992 | ₩27,965 | ₩27,979 | 0.00% | 265.9만 |
|---|
| 2025.12.26 | ₩27,965 | ₩27,992 | ₩27,952 | ₩27,992 | +0.10% | 263.1만 |
|---|
| 2025.12.24 | ₩27,939 | ₩27,979 | ₩27,925 | ₩27,965 | +0.10% | 563.6만 |
|---|
| 2025.12.23 | ₩27,898 | ₩27,952 | ₩27,898 | ₩27,952 | +0.19% | 684.1만 |
|---|
| 2025.12.22 | ₩27,912 | ₩27,939 | ₩27,885 | ₩27,925 | +0.05% | 1241만 |
|---|
| 2025.12.19 | ₩28,005 | ₩28,059 | ₩28,005 | ₩28,019 | +0.05% | 909.3만 |
|---|
| 2025.12.18 | ₩28,005 | ₩28,032 | ₩27,979 | ₩28,005 | 0.00% | 1937.9만 |
|---|
| 2025.12.17 | ₩28,019 | ₩28,032 | ₩27,965 | ₩27,979 | -0.14% | 767.6만 |
|---|
| 2025.12.16 | ₩28,019 | ₩28,032 | ₩28,005 | ₩28,032 | +0.05% | 812.8만 |
|---|
| 2025.12.15 | ₩28,032 | ₩28,032 | ₩28,019 | ₩28,032 | 0.00% | 265.2만 |
|---|
| 2025.12.12 | ₩28,019 | ₩28,032 | ₩27,992 | ₩28,019 | 0.00% | 822.7만 |
|---|
| 2025.12.11 | ₩28,005 | ₩28,019 | ₩27,979 | ₩28,019 | +0.05% | 621.3만 |
|---|
| 2025.12.10 | ₩27,992 | ₩28,019 | ₩27,979 | ₩28,019 | +0.10% | 712.8만 |
|---|
| 2025.12.09 | ₩27,992 | ₩27,992 | ₩27,979 | ₩27,992 | 0.00% | 269.8만 |
|---|
| 2025.12.08 | ₩27,979 | ₩27,992 | ₩27,965 | ₩27,979 | 0.00% | 387만 |
|---|
| 2025.12.05 | ₩27,939 | ₩27,979 | ₩27,939 | ₩27,952 | +0.05% | 735.7만 |
|---|
| 2025.12.04 | ₩27,912 | ₩27,952 | ₩27,885 | ₩27,939 | +0.10% | 571.2만 |
|---|
| 2025.12.03 | ₩27,872 | ₩27,898 | ₩27,845 | ₩27,885 | +0.05% | 865만 |
|---|
| 2025.12.02 | ₩27,885 | ₩27,885 | ₩27,858 | ₩27,858 | -0.10% | 1143만 |
|---|
| 2025.12.01 | ₩27,872 | ₩27,898 | ₩27,858 | ₩27,872 | 0.00% | 1393.2만 |
|---|
| 2025.11.28 | ₩27,858 | ₩27,925 | ₩27,858 | ₩27,898 | +0.14% | 1630.7만 |
|---|
| 2025.11.26 | ₩27,845 | ₩27,898 | ₩27,845 | ₩27,858 | +0.05% | 1372.7만 |
|---|
| 2025.11.25 | ₩27,818 | ₩27,845 | ₩27,805 | ₩27,845 | +0.10% | 484.3만 |
|---|
| 2025.11.24 | ₩27,778 | ₩27,818 | ₩27,765 | ₩27,792 | +0.05% | 868.2만 |
|---|
| 2025.11.21 | ₩27,925 | ₩27,925 | ₩27,885 | ₩27,912 | -0.05% | 1810.4만 |
|---|
| 2025.11.20 | ₩27,925 | ₩27,952 | ₩27,885 | ₩27,885 | -0.14% | 1257.3만 |
|---|
| 2025.11.19 | ₩27,925 | ₩27,939 | ₩27,898 | ₩27,898 | -0.10% | 1193.8만 |
|---|
| 2025.11.18 | ₩27,939 | ₩27,939 | ₩27,885 | ₩27,898 | -0.14% | 864.7만 |
|---|
| 2025.11.17 | ₩27,939 | ₩27,952 | ₩27,898 | ₩27,939 | 0.00% | 1157.1만 |
|---|
| 2025.11.14 | ₩27,925 | ₩27,952 | ₩27,898 | ₩27,939 | +0.05% | 1187.3만 |
|---|
| 2025.11.13 | ₩27,952 | ₩27,965 | ₩27,912 | ₩27,939 | -0.05% | 655.7만 |
|---|
| 2025.11.12 | ₩27,952 | ₩27,979 | ₩27,939 | ₩27,952 | 0.00% | 978.9만 |
|---|
| 2025.11.11 | ₩27,965 | ₩27,979 | ₩27,952 | ₩27,965 | 0.00% | 195.7만 |
|---|
| 2025.11.10 | ₩27,939 | ₩27,965 | ₩27,912 | ₩27,952 | +0.05% | 619.2만 |
|---|
| 2025.11.07 | ₩27,925 | ₩27,939 | ₩27,885 | ₩27,912 | -0.05% | 885.2만 |
|---|
| 2025.11.06 | ₩27,912 | ₩27,925 | ₩27,885 | ₩27,912 | 0.00% | 1272만 |
|---|
| 2025.11.05 | ₩27,872 | ₩27,925 | ₩27,872 | ₩27,885 | +0.05% | 719.1만 |
|---|
| 2025.11.04 | ₩27,872 | ₩27,898 | ₩27,845 | ₩27,885 | +0.05% | 1060.3만 |
|---|
| 2025.11.03 | ₩27,898 | ₩27,898 | ₩27,872 | ₩27,872 | -0.10% | 641.2만 |
|---|
| 2025.10.31 | ₩27,885 | ₩27,885 | ₩27,858 | ₩27,872 | -0.05% | 324.2만 |
|---|
| 2025.10.30 | ₩27,872 | ₩27,872 | ₩27,845 | ₩27,858 | -0.05% | 309.3만 |
|---|
| 2025.10.29 | ₩27,885 | ₩27,898 | ₩27,845 | ₩27,872 | -0.05% | 555.2만 |
|---|
| 2025.10.28 | ₩27,845 | ₩27,898 | ₩27,845 | ₩27,885 | +0.14% | 436.8만 |
|---|
| 2025.10.27 | ₩27,818 | ₩27,858 | ₩27,818 | ₩27,858 | +0.14% | 620.1만 |
|---|
| 2025.10.24 | ₩27,778 | ₩27,818 | ₩27,765 | ₩27,805 | +0.10% | 951.8만 |
|---|
| 2025.10.23 | ₩27,738 | ₩27,765 | ₩27,725 | ₩27,752 | +0.05% | 950.9만 |
|---|
| 2025.10.22 | ₩27,725 | ₩27,752 | ₩27,698 | ₩27,738 | +0.05% | 1532.7만 |
|---|
| 2025.10.21 | ₩27,725 | ₩27,725 | ₩27,685 | ₩27,698 | -0.10% | 910.7만 |
|---|
| 2025.10.20 | ₩27,685 | ₩27,712 | ₩27,658 | ₩27,712 | +0.10% | 1209만 |
|---|
| 2025.10.17 | ₩27,778 | ₩27,818 | ₩27,765 | ₩27,805 | +0.10% | 2011.7만 |
|---|
| 2025.10.16 | ₩27,832 | ₩27,845 | ₩27,752 | ₩27,765 | -0.24% | 2046.1만 |
|---|
| 2025.10.15 | ₩27,778 | ₩27,845 | ₩27,778 | ₩27,818 | +0.14% | 1155.9만 |
|---|
| 2025.10.14 | ₩27,765 | ₩27,805 | ₩27,725 | ₩27,778 | +0.05% | 1314만 |
|---|
| 2025.10.13 | ₩27,778 | ₩27,818 | ₩27,752 | ₩27,792 | +0.05% | 836.1만 |
|---|
| 2025.10.10 | ₩27,832 | ₩27,832 | ₩27,725 | ₩27,725 | -0.38% | 2425만 |
|---|