시장 데이터를 불러오는 중
전체 종목
Invesco BulletShares 2027 Corporate Bond ETF 과거 주가
Invesco BulletShares 2027 Corporate Bond ETF · BSCR · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Invesco BulletShares 2027 Corporate Bond ETF · BSCR · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩26,268 | ₩26,268 | ₩26,255 | ₩26,268 | 0.00% | 66만 |
| 2026.10.08 | ₩26,255 | ₩26,255 | ₩26,241 | ₩26,248 | -0.03% | 102.3만 |
| 2026.10.07 | ₩26,241 | ₩26,255 | ₩26,228 | ₩26,255 | +0.05% | 55.4만 |
| 2026.10.06 | ₩26,228 | ₩26,241 | ₩26,228 | ₩26,235 | +0.03% | 112.8만 |
| 2026.10.05 | ₩26,221 | ₩26,241 | ₩26,215 | ₩26,235 | +0.05% | 84만 |
| 2026.10.02 | ₩26,241 | ₩26,241 | ₩26,215 | ₩26,221 | -0.08% | 70.9만 |
| 2026.10.01 | ₩26,201 | ₩26,228 | ₩26,201 | ₩26,221 | +0.08% | 67.9만 |
| 2026.09.30 | ₩26,215 | ₩26,215 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩26,208 |
| -0.03% |
| 320.4만 |
| 2026.09.29 | ₩26,215 | ₩26,215 | ₩26,188 | ₩26,194 | -0.08% | 74.7만 |
|---|
| 2026.09.28 | ₩26,201 | ₩26,215 | ₩26,188 | ₩26,194 | -0.03% | 68.2만 |
|---|
| 2026.09.25 | ₩26,201 | ₩26,215 | ₩26,201 | ₩26,208 | +0.03% | 105.6만 |
|---|
| 2026.09.24 | ₩26,201 | ₩26,215 | ₩26,201 | ₩26,208 | +0.03% | 64만 |
|---|
| 2026.09.23 | ₩26,215 | ₩26,228 | ₩26,201 | ₩26,215 | 0.00% | 120.8만 |
|---|
| 2026.09.22 | ₩26,228 | ₩26,228 | ₩26,215 | ₩26,228 | 0.00% | 64.4만 |
|---|
| 2026.09.21 | ₩26,228 | ₩26,228 | ₩26,215 | ₩26,215 | -0.05% | 54.9만 |
|---|
| 2026.09.18 | ₩26,308 | ₩26,308 | ₩26,295 | ₩26,302 | -0.03% | 34.6만 |
|---|
| 2026.09.17 | ₩26,295 | ₩26,308 | ₩26,295 | ₩26,302 | +0.03% | 61.1만 |
|---|
| 2026.09.16 | ₩26,295 | ₩26,308 | ₩26,295 | ₩26,295 | 0.00% | 85.9만 |
|---|
| 2026.09.15 | ₩26,295 | ₩26,308 | ₩26,295 | ₩26,308 | +0.05% | 56.7만 |
|---|
| 2026.09.14 | ₩26,295 | ₩26,308 | ₩26,295 | ₩26,302 | +0.03% | 77.5만 |
|---|
| 2026.09.11 | ₩26,308 | ₩26,308 | ₩26,295 | ₩26,295 | -0.05% | 65.4만 |
|---|
| 2026.09.10 | ₩26,308 | ₩26,322 | ₩26,295 | ₩26,295 | -0.05% | 132만 |
|---|
| 2026.09.09 | ₩26,322 | ₩26,322 | ₩26,308 | ₩26,315 | -0.03% | 48.9만 |
|---|
| 2026.09.08 | ₩26,322 | ₩26,322 | ₩26,295 | ₩26,308 | -0.05% | 45만 |
|---|
| 2026.09.04 | ₩26,295 | ₩26,322 | ₩26,295 | ₩26,315 | +0.08% | 53.7만 |
|---|
| 2026.09.03 | ₩26,308 | ₩26,308 | ₩26,295 | ₩26,302 | -0.03% | 50.1만 |
|---|
| 2026.09.02 | ₩26,282 | ₩26,295 | ₩26,282 | ₩26,288 | +0.03% | 59.9만 |
|---|
| 2026.09.01 | ₩26,308 | ₩26,308 | ₩26,282 | ₩26,282 | -0.10% | 54.1만 |
|---|
| 2026.08.31 | ₩26,302 | ₩26,308 | ₩26,295 | ₩26,302 | 0.00% | 93.3만 |
|---|
| 2026.08.28 | ₩26,308 | ₩26,308 | ₩26,295 | ₩26,302 | -0.03% | 56.1만 |
|---|
| 2026.08.27 | ₩26,295 | ₩26,308 | ₩26,282 | ₩26,302 | +0.03% | 58만 |
|---|
| 2026.08.26 | ₩26,282 | ₩26,295 | ₩26,282 | ₩26,288 | +0.03% | 58.7만 |
|---|
| 2026.08.25 | ₩26,282 | ₩26,295 | ₩26,282 | ₩26,295 | +0.05% | 48.9만 |
|---|
| 2026.08.24 | ₩26,282 | ₩26,295 | ₩26,282 | ₩26,288 | +0.03% | 41.3만 |
|---|
| 2026.08.21 | ₩26,376 | ₩26,376 | ₩26,362 | ₩26,376 | 0.00% | 47.4만 |
|---|
| 2026.08.20 | ₩26,355 | ₩26,376 | ₩26,349 | ₩26,369 | +0.05% | 44.6만 |
|---|
| 2026.08.19 | ₩26,362 | ₩26,362 | ₩26,349 | ₩26,355 | -0.03% | 41.9만 |
|---|
| 2026.08.18 | ₩26,362 | ₩26,362 | ₩26,349 | ₩26,349 | -0.05% | 79.2만 |
|---|
| 2026.08.17 | ₩26,349 | ₩26,362 | ₩26,349 | ₩26,349 | 0.00% | 41.6만 |
|---|
| 2026.08.14 | ₩26,349 | ₩26,362 | ₩26,349 | ₩26,355 | +0.03% | 51.7만 |
|---|
| 2026.08.13 | ₩26,335 | ₩26,349 | ₩26,335 | ₩26,342 | +0.03% | 227.5만 |
|---|
| 2026.08.12 | ₩26,349 | ₩26,349 | ₩26,335 | ₩26,342 | -0.03% | 38.2만 |
|---|
| 2026.08.11 | ₩26,335 | ₩26,335 | ₩26,322 | ₩26,329 | -0.03% | 34.5만 |
|---|
| 2026.08.10 | ₩26,335 | ₩26,335 | ₩26,322 | ₩26,329 | -0.03% | 40만 |
|---|
| 2026.08.07 | ₩26,335 | ₩26,335 | ₩26,322 | ₩26,329 | -0.03% | 49.7만 |
|---|
| 2026.08.06 | ₩26,322 | ₩26,322 | ₩26,308 | ₩26,308 | -0.05% | 57.2만 |
|---|
| 2026.08.05 | ₩26,308 | ₩26,322 | ₩26,295 | ₩26,315 | +0.03% | 51.8만 |
|---|
| 2026.08.04 | ₩26,295 | ₩26,308 | ₩26,295 | ₩26,302 | +0.03% | 57.6만 |
|---|
| 2026.08.03 | ₩26,282 | ₩26,308 | ₩26,282 | ₩26,302 | +0.08% | 59.1만 |
|---|
| 2026.07.31 | ₩26,295 | ₩26,295 | ₩26,282 | ₩26,288 | -0.03% | 49만 |
|---|
| 2026.07.30 | ₩26,295 | ₩26,295 | ₩26,268 | ₩26,288 | -0.03% | 50.7만 |
|---|
| 2026.07.29 | ₩26,282 | ₩26,282 | ₩26,255 | ₩26,275 | -0.03% | 113.8만 |
|---|
| 2026.07.28 | ₩26,282 | ₩26,282 | ₩26,268 | ₩26,275 | -0.03% | 56.7만 |
|---|
| 2026.07.27 | ₩26,268 | ₩26,268 | ₩26,255 | ₩26,262 | -0.03% | 56.4만 |
|---|
| 2026.07.24 | ₩26,241 | ₩26,268 | ₩26,241 | ₩26,248 | +0.03% | 70.8만 |
|---|
| 2026.07.23 | ₩26,241 | ₩26,255 | ₩26,241 | ₩26,248 | +0.03% | 62만 |
|---|
| 2026.07.22 | ₩26,255 | ₩26,268 | ₩26,255 | ₩26,262 | +0.03% | 47.1만 |
|---|
| 2026.07.21 | ₩26,255 | ₩26,268 | ₩26,255 | ₩26,268 | +0.05% | 45.6만 |
|---|
| 2026.07.20 | ₩26,255 | ₩26,268 | ₩26,255 | ₩26,262 | +0.03% | 31.5만 |
|---|
| 2026.07.17 | ₩26,349 | ₩26,362 | ₩26,349 | ₩26,355 | +0.03% | 50.5만 |
|---|
| 2026.07.16 | ₩26,335 | ₩26,349 | ₩26,335 | ₩26,342 | +0.03% | 63.6만 |
|---|
| 2026.07.15 | ₩26,349 | ₩26,349 | ₩26,335 | ₩26,342 | -0.03% | 52.3만 |
|---|
| 2026.07.14 | ₩26,335 | ₩26,349 | ₩26,335 | ₩26,342 | +0.03% | 43.4만 |
|---|
| 2026.07.13 | ₩26,322 | ₩26,335 | ₩26,322 | ₩26,329 | +0.03% | 33.5만 |
|---|
| 2026.07.10 | ₩26,335 | ₩26,349 | ₩26,322 | ₩26,335 | 0.00% | 51.4만 |
|---|
| 2026.07.09 | ₩26,335 | ₩26,335 | ₩26,322 | ₩26,329 | -0.03% | 38.4만 |
|---|
| 2026.07.08 | ₩26,322 | ₩26,322 | ₩26,308 | ₩26,322 | 0.00% | 49.5만 |
|---|
| 2026.07.07 | ₩26,335 | ₩26,335 | ₩26,322 | ₩26,329 | -0.03% | 45.4만 |
|---|
| 2026.07.06 | ₩26,335 | ₩26,335 | ₩26,308 | ₩26,329 | -0.03% | 67.1만 |
|---|
| 2026.07.02 | ₩26,322 | ₩26,322 | ₩26,308 | ₩26,315 | -0.03% | 61.3만 |
|---|
| 2026.07.01 | ₩26,282 | ₩26,308 | ₩26,282 | ₩26,308 | +0.10% | 66.1만 |
|---|
| 2026.06.30 | ₩26,295 | ₩26,308 | ₩26,295 | ₩26,302 | +0.03% | 59.2만 |
|---|
| 2026.06.29 | ₩26,308 | ₩26,308 | ₩26,295 | ₩26,302 | -0.03% | 48.9만 |
|---|
| 2026.06.26 | ₩26,308 | ₩26,308 | ₩26,295 | ₩26,302 | -0.03% | 54.1만 |
|---|
| 2026.06.25 | ₩26,288 | ₩26,295 | ₩26,282 | ₩26,295 | +0.03% | 48만 |
|---|
| 2026.06.24 | ₩26,268 | ₩26,295 | ₩26,268 | ₩26,288 | +0.08% | 68.9만 |
|---|
| 2026.06.23 | ₩26,268 | ₩26,282 | ₩26,268 | ₩26,275 | +0.03% | 57.5만 |
|---|
| 2026.06.22 | ₩26,268 | ₩26,282 | ₩26,262 | ₩26,275 | +0.03% | 46.6만 |
|---|
| 2026.06.18 | ₩26,362 | ₩26,376 | ₩26,362 | ₩26,369 | +0.03% | 71.3만 |
|---|
| 2026.06.17 | ₩26,376 | ₩26,389 | ₩26,349 | ₩26,355 | -0.08% | 86.4만 |
|---|
| 2026.06.16 | ₩26,362 | ₩26,389 | ₩26,362 | ₩26,389 | +0.10% | 67.6만 |
|---|
| 2026.06.15 | ₩26,362 | ₩26,389 | ₩26,362 | ₩26,369 | +0.03% | 70.9만 |
|---|
| 2026.06.12 | ₩26,376 | ₩26,376 | ₩26,349 | ₩26,355 | -0.08% | 47.5만 |
|---|
| 2026.06.11 | ₩26,349 | ₩26,362 | ₩26,335 | ₩26,362 | +0.05% | 48.2만 |
|---|
| 2026.06.10 | ₩26,349 | ₩26,349 | ₩26,335 | ₩26,342 | -0.03% | 47.5만 |
|---|
| 2026.06.09 | ₩26,349 | ₩26,349 | ₩26,335 | ₩26,349 | 0.00% | 68만 |
|---|
| 2026.06.08 | ₩26,335 | ₩26,349 | ₩26,322 | ₩26,335 | 0.00% | 67.8만 |
|---|
| 2026.06.05 | ₩26,335 | ₩26,335 | ₩26,322 | ₩26,322 | -0.05% | 54.8만 |
|---|
| 2026.06.04 | ₩26,335 | ₩26,349 | ₩26,335 | ₩26,342 | +0.03% | 68.1만 |
|---|
| 2026.06.03 | ₩26,335 | ₩26,349 | ₩26,322 | ₩26,342 | +0.03% | 72만 |
|---|
| 2026.06.02 | ₩26,349 | ₩26,349 | ₩26,335 | ₩26,342 | -0.03% | 52.1만 |
|---|
| 2026.06.01 | ₩26,322 | ₩26,349 | ₩26,322 | ₩26,342 | +0.08% | 55만 |
|---|
| 2026.05.29 | ₩26,322 | ₩26,349 | ₩26,322 | ₩26,342 | +0.08% | 58.7만 |
|---|
| 2026.05.28 | ₩26,308 | ₩26,335 | ₩26,308 | ₩26,329 | +0.08% | 57.9만 |
|---|
| 2026.05.27 | ₩26,322 | ₩26,322 | ₩26,308 | ₩26,315 | -0.03% | 68.9만 |
|---|
| 2026.05.26 | ₩26,308 | ₩26,322 | ₩26,295 | ₩26,315 | +0.03% | 66.7만 |
|---|
| 2026.05.22 | ₩26,308 | ₩26,308 | ₩26,282 | ₩26,302 | -0.03% | 44.7만 |
|---|
| 2026.05.21 | ₩26,282 | ₩26,295 | ₩26,268 | ₩26,288 | +0.03% | 115.9만 |
|---|
| 2026.05.20 | ₩26,282 | ₩26,295 | ₩26,268 | ₩26,288 | +0.03% | 128.3만 |
|---|
| 2026.05.19 | ₩26,282 | ₩26,282 | ₩26,268 | ₩26,275 | -0.03% | 55.8만 |
|---|
| 2026.05.18 | ₩26,268 | ₩26,282 | ₩26,262 | ₩26,275 | +0.03% | 79.8만 |
|---|
| 2026.05.15 | ₩26,362 | ₩26,376 | ₩26,349 | ₩26,369 | +0.03% | 64.2만 |
|---|
| 2026.05.14 | ₩26,376 | ₩26,389 | ₩26,366 | ₩26,369 | -0.03% | 53.2만 |
|---|
| 2026.05.13 | ₩26,376 | ₩26,376 | ₩26,362 | ₩26,376 | 0.00% | 75.7만 |
|---|
| 2026.05.12 | ₩26,362 | ₩26,376 | ₩26,362 | ₩26,362 | 0.00% | 50.6만 |
|---|
| 2026.05.11 | ₩26,389 | ₩26,389 | ₩26,362 | ₩26,376 | -0.05% | 71.9만 |
|---|
| 2026.05.08 | ₩26,376 | ₩26,376 | ₩26,349 | ₩26,362 | -0.05% | 57.4만 |
|---|
| 2026.05.07 | ₩26,376 | ₩26,376 | ₩26,335 | ₩26,349 | -0.10% | 81.3만 |
|---|
| 2026.05.06 | ₩26,362 | ₩26,376 | ₩26,349 | ₩26,369 | +0.03% | 63만 |
|---|
| 2026.05.05 | ₩26,335 | ₩26,349 | ₩26,335 | ₩26,342 | +0.03% | 44.3만 |
|---|
| 2026.05.04 | ₩26,349 | ₩26,349 | ₩26,335 | ₩26,342 | -0.03% | 55.8만 |
|---|
| 2026.05.01 | ₩26,349 | ₩26,349 | ₩26,335 | ₩26,349 | 0.00% | 69.4만 |
|---|
| 2026.04.30 | ₩26,322 | ₩26,349 | ₩26,322 | ₩26,349 | +0.10% | 53만 |
|---|
| 2026.04.29 | ₩26,335 | ₩26,335 | ₩26,308 | ₩26,315 | -0.08% | 83.9만 |
|---|
| 2026.04.28 | ₩26,335 | ₩26,335 | ₩26,322 | ₩26,322 | -0.05% | 69.7만 |
|---|
| 2026.04.27 | ₩26,349 | ₩26,349 | ₩26,322 | ₩26,335 | -0.05% | 93.5만 |
|---|
| 2026.04.24 | ₩26,335 | ₩26,335 | ₩26,322 | ₩26,322 | -0.05% | 61.8만 |
|---|
| 2026.04.23 | ₩26,322 | ₩26,335 | ₩26,308 | ₩26,315 | -0.03% | 83.1만 |
|---|
| 2026.04.22 | ₩26,322 | ₩26,335 | ₩26,322 | ₩26,322 | 0.00% | 55.4만 |
|---|
| 2026.04.21 | ₩26,335 | ₩26,335 | ₩26,308 | ₩26,308 | -0.10% | 56.8만 |
|---|
| 2026.04.20 | ₩26,335 | ₩26,349 | ₩26,322 | ₩26,322 | -0.05% | 50.3만 |
|---|
| 2026.04.17 | ₩26,416 | ₩26,429 | ₩26,402 | ₩26,422 | +0.03% | 59.6만 |
|---|
| 2026.04.16 | ₩26,389 | ₩26,416 | ₩26,389 | ₩26,389 | 0.00% | 89.8만 |
|---|
| 2026.04.15 | ₩26,389 | ₩26,402 | ₩26,389 | ₩26,396 | +0.03% | 60.9만 |
|---|
| 2026.04.14 | ₩26,389 | ₩26,402 | ₩26,389 | ₩26,389 | 0.00% | 169.3만 |
|---|
| 2026.04.13 | ₩26,376 | ₩26,389 | ₩26,376 | ₩26,376 | 0.00% | 278.6만 |
|---|
| 2026.04.10 | ₩26,376 | ₩26,389 | ₩26,376 | ₩26,382 | +0.03% | 116.8만 |
|---|
| 2026.04.09 | ₩26,376 | ₩26,376 | ₩26,362 | ₩26,362 | -0.05% | 54만 |
|---|
| 2026.04.08 | ₩26,376 | ₩26,389 | ₩26,362 | ₩26,362 | -0.05% | 52.6만 |
|---|
| 2026.04.07 | ₩26,349 | ₩26,362 | ₩26,335 | ₩26,362 | +0.05% | 91.9만 |
|---|
| 2026.04.06 | ₩26,349 | ₩26,349 | ₩26,335 | ₩26,349 | 0.00% | 107.4만 |
|---|
| 2026.04.02 | ₩26,335 | ₩26,349 | ₩26,322 | ₩26,342 | +0.03% | 42.7만 |
|---|
| 2026.04.01 | ₩26,322 | ₩26,335 | ₩26,308 | ₩26,329 | +0.03% | 59.4만 |
|---|
| 2026.03.31 | ₩26,295 | ₩26,322 | ₩26,295 | ₩26,315 | +0.08% | 47.6만 |
|---|
| 2026.03.30 | ₩26,282 | ₩26,295 | ₩26,282 | ₩26,288 | +0.03% | 58.9만 |
|---|
| 2026.03.27 | ₩26,255 | ₩26,268 | ₩26,255 | ₩26,262 | +0.03% | 61.4만 |
|---|
| 2026.03.26 | ₩26,268 | ₩26,268 | ₩26,241 | ₩26,255 | -0.05% | 72.6만 |
|---|
| 2026.03.25 | ₩26,268 | ₩26,282 | ₩26,268 | ₩26,268 | 0.00% | 38.1만 |
|---|
| 2026.03.24 | ₩26,282 | ₩26,282 | ₩26,255 | ₩26,262 | -0.08% | 115.4만 |
|---|
| 2026.03.23 | ₩26,255 | ₩26,295 | ₩26,255 | ₩26,282 | +0.10% | 89.5만 |
|---|
| 2026.03.20 | ₩26,376 | ₩26,376 | ₩26,335 | ₩26,349 | -0.10% | 89.3만 |
|---|
| 2026.03.19 | ₩26,349 | ₩26,376 | ₩26,335 | ₩26,376 | +0.10% | 62.9만 |
|---|
| 2026.03.18 | ₩26,376 | ₩26,389 | ₩26,362 | ₩26,376 | 0.00% | 68.3만 |
|---|
| 2026.03.17 | ₩26,376 | ₩26,402 | ₩26,369 | ₩26,396 | +0.08% | 52.5만 |
|---|
| 2026.03.16 | ₩26,362 | ₩26,376 | ₩26,362 | ₩26,369 | +0.03% | 47.5만 |
|---|
| 2026.03.13 | ₩26,389 | ₩26,389 | ₩26,349 | ₩26,355 | -0.13% | 88.1만 |
|---|
| 2026.03.12 | ₩26,389 | ₩26,402 | ₩26,362 | ₩26,362 | -0.10% | 68.3만 |
|---|
| 2026.03.11 | ₩26,416 | ₩26,429 | ₩26,402 | ₩26,416 | 0.00% | 434.1만 |
|---|
| 2026.03.10 | ₩26,429 | ₩26,443 | ₩26,429 | ₩26,436 | +0.03% | 70.9만 |
|---|
| 2026.03.09 | ₩26,416 | ₩26,443 | ₩26,416 | ₩26,429 | +0.05% | 105.7만 |
|---|
| 2026.03.06 | ₩26,429 | ₩26,443 | ₩26,416 | ₩26,443 | +0.05% | 53.2만 |
|---|
| 2026.03.05 | ₩26,429 | ₩26,429 | ₩26,416 | ₩26,429 | 0.00% | 39.4만 |
|---|
| 2026.03.04 | ₩26,429 | ₩26,456 | ₩26,429 | ₩26,429 | 0.00% | 62.9만 |
|---|
| 2026.03.03 | ₩26,429 | ₩26,443 | ₩26,416 | ₩26,429 | 0.00% | 88만 |
|---|
| 2026.03.02 | ₩26,469 | ₩26,469 | ₩26,443 | ₩26,449 | -0.08% | 79.2만 |
|---|
| 2026.02.27 | ₩26,456 | ₩26,469 | ₩26,443 | ₩26,456 | 0.00% | 92.4만 |
|---|
| 2026.02.26 | ₩26,429 | ₩26,443 | ₩26,429 | ₩26,429 | 0.00% | 58.6만 |
|---|
| 2026.02.25 | ₩26,443 | ₩26,443 | ₩26,429 | ₩26,429 | -0.05% | 53.6만 |
|---|
| 2026.02.24 | ₩26,429 | ₩26,443 | ₩26,429 | ₩26,429 | 0.00% | 68.2만 |
|---|
| 2026.02.23 | ₩26,416 | ₩26,443 | ₩26,416 | ₩26,429 | +0.05% | 49.8만 |
|---|
| 2026.02.20 | ₩26,510 | ₩26,523 | ₩26,510 | ₩26,523 | +0.05% | 69.7만 |
|---|
| 2026.02.19 | ₩26,523 | ₩26,523 | ₩26,510 | ₩26,510 | -0.05% | 83.5만 |
|---|
| 2026.02.18 | ₩26,523 | ₩26,536 | ₩26,523 | ₩26,536 | +0.05% | 72.6만 |
|---|
| 2026.02.17 | ₩26,536 | ₩26,536 | ₩26,523 | ₩26,523 | -0.05% | 113.1만 |
|---|
| 2026.02.13 | ₩26,523 | ₩26,536 | ₩26,510 | ₩26,530 | +0.03% | 57.1만 |
|---|
| 2026.02.12 | ₩26,510 | ₩26,510 | ₩26,496 | ₩26,503 | -0.03% | 87만 |
|---|
| 2026.02.11 | ₩26,496 | ₩26,496 | ₩26,483 | ₩26,489 | -0.03% | 59.8만 |
|---|
| 2026.02.10 | ₩26,496 | ₩26,523 | ₩26,496 | ₩26,503 | +0.03% | 101.4만 |
|---|
| 2026.02.09 | ₩26,496 | ₩26,510 | ₩26,496 | ₩26,496 | 0.00% | 65.6만 |
|---|
| 2026.02.06 | ₩26,510 | ₩26,510 | ₩26,483 | ₩26,489 | -0.08% | 104.8만 |
|---|
| 2026.02.05 | ₩26,483 | ₩26,496 | ₩26,469 | ₩26,496 | +0.05% | 81.8만 |
|---|
| 2026.02.04 | ₩26,469 | ₩26,483 | ₩26,456 | ₩26,483 | +0.05% | 78.2만 |
|---|
| 2026.02.03 | ₩26,469 | ₩26,469 | ₩26,456 | ₩26,456 | -0.05% | 95.4만 |
|---|
| 2026.02.02 | ₩26,469 | ₩26,483 | ₩26,456 | ₩26,469 | 0.00% | 75.2만 |
|---|
| 2026.01.30 | ₩26,456 | ₩26,469 | ₩26,443 | ₩26,469 | +0.05% | 96.2만 |
|---|
| 2026.01.29 | ₩26,429 | ₩26,456 | ₩26,429 | ₩26,443 | +0.05% | 129.1만 |
|---|
| 2026.01.28 | ₩26,443 | ₩26,456 | ₩26,443 | ₩26,443 | 0.00% | 92.9만 |
|---|
| 2026.01.27 | ₩26,429 | ₩26,443 | ₩26,429 | ₩26,436 | +0.03% | 92.8만 |
|---|
| 2026.01.26 | ₩26,429 | ₩26,429 | ₩26,416 | ₩26,422 | -0.03% | 90.1만 |
|---|
| 2026.01.23 | ₩26,402 | ₩26,429 | ₩26,402 | ₩26,416 | +0.05% | 67.9만 |
|---|
| 2026.01.22 | ₩26,402 | ₩26,416 | ₩26,402 | ₩26,416 | +0.05% | 110.9만 |
|---|
| 2026.01.21 | ₩26,416 | ₩26,416 | ₩26,402 | ₩26,402 | -0.05% | 176.4만 |
|---|
| 2026.01.20 | ₩26,389 | ₩26,402 | ₩26,389 | ₩26,402 | +0.05% | 101.3만 |
|---|
| 2026.01.16 | ₩26,496 | ₩26,496 | ₩26,483 | ₩26,496 | 0.00% | 83.3만 |
|---|
| 2026.01.15 | ₩26,496 | ₩26,496 | ₩26,483 | ₩26,483 | -0.05% | 94.4만 |
|---|
| 2026.01.14 | ₩26,483 | ₩26,496 | ₩26,483 | ₩26,496 | +0.05% | 70만 |
|---|
| 2026.01.13 | ₩26,483 | ₩26,496 | ₩26,483 | ₩26,483 | 0.00% | 82.6만 |
|---|
| 2026.01.12 | ₩26,483 | ₩26,483 | ₩26,469 | ₩26,469 | -0.05% | 92.7만 |
|---|
| 2026.01.09 | ₩26,483 | ₩26,483 | ₩26,469 | ₩26,469 | -0.05% | 148.8만 |
|---|
| 2026.01.08 | ₩26,483 | ₩26,483 | ₩26,469 | ₩26,469 | -0.05% | 94.5만 |
|---|
| 2026.01.07 | ₩26,496 | ₩26,496 | ₩26,469 | ₩26,476 | -0.08% | 232.8만 |
|---|
| 2026.01.06 | ₩26,483 | ₩26,496 | ₩26,469 | ₩26,476 | -0.03% | 130.5만 |
|---|
| 2026.01.05 | ₩26,483 | ₩26,494 | ₩26,469 | ₩26,476 | -0.03% | 73.2만 |
|---|
| 2026.01.02 | ₩26,476 | ₩26,483 | ₩26,469 | ₩26,476 | 0.00% | 120.3만 |
|---|
| 2025.12.31 | ₩26,469 | ₩26,469 | ₩26,456 | ₩26,469 | 0.00% | 83.2만 |
|---|
| 2025.12.30 | ₩26,469 | ₩26,469 | ₩26,456 | ₩26,456 | -0.05% | 157.4만 |
|---|
| 2025.12.29 | ₩26,456 | ₩26,469 | ₩26,443 | ₩26,469 | +0.05% | 91.8만 |
|---|
| 2025.12.26 | ₩26,456 | ₩26,456 | ₩26,443 | ₩26,443 | -0.05% | 132.4만 |
|---|
| 2025.12.24 | ₩26,429 | ₩26,429 | ₩26,416 | ₩26,416 | -0.05% | 49.2만 |
|---|
| 2025.12.23 | ₩26,416 | ₩26,416 | ₩26,402 | ₩26,416 | 0.00% | 146.6만 |
|---|
| 2025.12.22 | ₩26,429 | ₩26,429 | ₩26,416 | ₩26,416 | -0.05% | 117.1만 |
|---|
| 2025.12.19 | ₩26,523 | ₩26,523 | ₩26,510 | ₩26,510 | -0.05% | 190.8만 |
|---|
| 2025.12.18 | ₩26,523 | ₩26,523 | ₩26,510 | ₩26,510 | -0.05% | 139.2만 |
|---|
| 2025.12.17 | ₩26,510 | ₩26,510 | ₩26,496 | ₩26,496 | -0.05% | 68.4만 |
|---|
| 2025.12.16 | ₩26,496 | ₩26,510 | ₩26,483 | ₩26,496 | 0.00% | 59.3만 |
|---|
| 2025.12.15 | ₩26,496 | ₩26,510 | ₩26,483 | ₩26,483 | -0.05% | 97.5만 |
|---|
| 2025.12.12 | ₩26,483 | ₩26,483 | ₩26,469 | ₩26,469 | -0.05% | 41.2만 |
|---|
| 2025.12.11 | ₩26,496 | ₩26,496 | ₩26,469 | ₩26,469 | -0.10% | 58.9만 |
|---|
| 2025.12.10 | ₩26,449 | ₩26,483 | ₩26,429 | ₩26,469 | +0.08% | 116.3만 |
|---|
| 2025.12.09 | ₩26,469 | ₩26,469 | ₩26,429 | ₩26,443 | -0.10% | 108.2만 |
|---|
| 2025.12.08 | ₩26,456 | ₩26,456 | ₩26,429 | ₩26,443 | -0.05% | 102.5만 |
|---|
| 2025.12.05 | ₩26,469 | ₩26,469 | ₩26,443 | ₩26,443 | -0.10% | 88.2만 |
|---|
| 2025.12.04 | ₩26,469 | ₩26,469 | ₩26,456 | ₩26,463 | -0.03% | 101.3만 |
|---|
| 2025.12.03 | ₩26,469 | ₩26,469 | ₩26,456 | ₩26,456 | -0.05% | 211.2만 |
|---|
| 2025.12.02 | ₩26,443 | ₩26,456 | ₩26,443 | ₩26,443 | 0.00% | 175만 |
|---|
| 2025.12.01 | ₩26,429 | ₩26,443 | ₩26,429 | ₩26,429 | 0.00% | 73.5만 |
|---|
| 2025.11.28 | ₩26,456 | ₩26,456 | ₩26,429 | ₩26,429 | -0.10% | 22.6만 |
|---|
| 2025.11.26 | ₩26,443 | ₩26,443 | ₩26,429 | ₩26,429 | -0.05% | 60.9만 |
|---|
| 2025.11.25 | ₩26,416 | ₩26,443 | ₩26,416 | ₩26,429 | +0.05% | 93.8만 |
|---|
| 2025.11.24 | ₩26,429 | ₩26,429 | ₩26,416 | ₩26,416 | -0.05% | 59.8만 |
|---|
| 2025.11.21 | ₩26,510 | ₩26,510 | ₩26,483 | ₩26,510 | 0.00% | 75.4만 |
|---|
| 2025.11.20 | ₩26,496 | ₩26,496 | ₩26,469 | ₩26,469 | -0.10% | 98.9만 |
|---|
| 2025.11.19 | ₩26,483 | ₩26,483 | ₩26,469 | ₩26,469 | -0.05% | 65.4만 |
|---|
| 2025.11.18 | ₩26,483 | ₩26,483 | ₩26,456 | ₩26,463 | -0.08% | 88.4만 |
|---|
| 2025.11.17 | ₩26,456 | ₩26,469 | ₩26,443 | ₩26,456 | 0.00% | 109.7만 |
|---|
| 2025.11.14 | ₩26,469 | ₩26,469 | ₩26,456 | ₩26,463 | -0.03% | 46.9만 |
|---|
| 2025.11.13 | ₩26,456 | ₩26,456 | ₩26,443 | ₩26,449 | -0.03% | 87.3만 |
|---|
| 2025.11.12 | ₩26,483 | ₩26,483 | ₩26,456 | ₩26,463 | -0.08% | 53.3만 |
|---|
| 2025.11.11 | ₩26,510 | ₩26,510 | ₩26,469 | ₩26,469 | -0.15% | 47.2만 |
|---|
| 2025.11.10 | ₩26,469 | ₩26,469 | ₩26,443 | ₩26,443 | -0.10% | 68만 |
|---|
| 2025.11.07 | ₩26,456 | ₩26,469 | ₩26,443 | ₩26,456 | 0.00% | 70.8만 |
|---|
| 2025.11.06 | ₩26,456 | ₩26,456 | ₩26,443 | ₩26,456 | 0.00% | 73.1만 |
|---|
| 2025.11.05 | ₩26,443 | ₩26,456 | ₩26,416 | ₩26,422 | -0.08% | 83.4만 |
|---|
| 2025.11.04 | ₩26,443 | ₩26,443 | ₩26,429 | ₩26,429 | -0.05% | 98.6만 |
|---|
| 2025.11.03 | ₩26,443 | ₩26,443 | ₩26,416 | ₩26,416 | -0.10% | 106만 |
|---|
| 2025.10.31 | ₩26,429 | ₩26,429 | ₩26,416 | ₩26,416 | -0.05% | 44.3만 |
|---|
| 2025.10.30 | ₩26,402 | ₩26,429 | ₩26,402 | ₩26,416 | +0.05% | 67.2만 |
|---|
| 2025.10.29 | ₩26,469 | ₩26,469 | ₩26,429 | ₩26,429 | -0.15% | 86.4만 |
|---|
| 2025.10.28 | ₩26,469 | ₩26,469 | ₩26,456 | ₩26,456 | -0.05% | 55.1만 |
|---|
| 2025.10.27 | ₩26,469 | ₩26,469 | ₩26,443 | ₩26,456 | -0.05% | 62.2만 |
|---|
| 2025.10.24 | ₩26,469 | ₩26,483 | ₩26,443 | ₩26,456 | -0.05% | 78.3만 |
|---|
| 2025.10.23 | ₩26,456 | ₩26,456 | ₩26,429 | ₩26,443 | -0.05% | 70만 |
|---|
| 2025.10.22 | ₩26,456 | ₩26,456 | ₩26,429 | ₩26,443 | -0.05% | 49.9만 |
|---|
| 2025.10.21 | ₩26,469 | ₩26,469 | ₩26,443 | ₩26,443 | -0.10% | 80.4만 |
|---|
| 2025.10.20 | ₩26,456 | ₩26,456 | ₩26,443 | ₩26,443 | -0.05% | 51.6만 |
|---|
| 2025.10.17 | ₩26,536 | ₩26,536 | ₩26,523 | ₩26,523 | -0.05% | 74.2만 |
|---|
| 2025.10.16 | ₩26,523 | ₩26,550 | ₩26,510 | ₩26,523 | 0.00% | 70.4만 |
|---|
| 2025.10.15 | ₩26,536 | ₩26,536 | ₩26,496 | ₩26,510 | -0.10% | 74.5만 |
|---|
| 2025.10.14 | ₩26,496 | ₩26,523 | ₩26,483 | ₩26,510 | +0.05% | 83.6만 |
|---|
| 2025.10.13 | ₩26,510 | ₩26,510 | ₩26,469 | ₩26,483 | -0.10% | 90.9만 |
|---|
| 2025.10.10 | ₩26,469 | ₩26,483 | ₩26,469 | ₩26,469 | 0.00% | 85.3만 |
|---|