시장 데이터를 불러오는 중
전체 종목
Invesco BulletShares 2028 Corporate Bond ETF 과거 주가
Invesco BulletShares 2028 Corporate Bond ETF · BSCS · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Invesco BulletShares 2028 Corporate Bond ETF · BSCS · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩27,082 | ₩27,082 | ₩27,042 | ₩27,068 | -0.05% | 46.9만 |
| 2026.10.08 | ₩27,042 | ₩27,082 | ₩27,028 | ₩27,068 | +0.10% | 46.6만 |
| 2026.10.07 | ₩27,015 | ₩27,082 | ₩27,015 | ₩27,055 | +0.15% | 50.7만 |
| 2026.10.06 | ₩27,042 | ₩27,042 | ₩27,028 | ₩27,042 | 0.00% | 65.4만 |
| 2026.10.05 | ₩27,001 | ₩27,015 | ₩26,988 | ₩27,015 | +0.05% | 52.4만 |
| 2026.10.02 | ₩27,042 | ₩27,042 | ₩26,975 | ₩26,988 | -0.20% | 72.6만 |
| 2026.10.01 | ₩26,988 | ₩27,015 | ₩26,961 | ₩27,015 | +0.10% | 84.1만 |
| 2026.09.30 | ₩27,001 | ₩27,001 | ₩26,961 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩26,975 |
| -0.10% |
| 236.8만 |
| 2026.09.29 | ₩26,961 | ₩26,961 | ₩26,934 | ₩26,961 | 0.00% | 69.5만 |
|---|
| 2026.09.28 | ₩26,961 | ₩26,961 | ₩26,921 | ₩26,948 | -0.05% | 79.7만 |
|---|
| 2026.09.25 | ₩26,988 | ₩26,988 | ₩26,948 | ₩26,988 | 0.00% | 75.1만 |
|---|
| 2026.09.24 | ₩26,975 | ₩26,988 | ₩26,961 | ₩26,975 | 0.00% | 45.9만 |
|---|
| 2026.09.23 | ₩27,028 | ₩27,028 | ₩26,934 | ₩26,975 | -0.20% | 78.9만 |
|---|
| 2026.09.22 | ₩27,028 | ₩27,028 | ₩27,015 | ₩27,028 | 0.00% | 47.2만 |
|---|
| 2026.09.21 | ₩27,042 | ₩27,042 | ₩27,001 | ₩27,015 | -0.10% | 58.5만 |
|---|
| 2026.09.18 | ₩27,122 | ₩27,135 | ₩27,109 | ₩27,122 | 0.00% | 38.1만 |
|---|
| 2026.09.17 | ₩27,122 | ₩27,135 | ₩27,122 | ₩27,135 | +0.05% | 58.6만 |
|---|
| 2026.09.16 | ₩27,135 | ₩27,216 | ₩27,095 | ₩27,109 | -0.10% | 71.5만 |
|---|
| 2026.09.15 | ₩27,109 | ₩27,122 | ₩27,109 | ₩27,122 | +0.05% | 52.5만 |
|---|
| 2026.09.14 | ₩27,109 | ₩27,135 | ₩27,109 | ₩27,122 | +0.05% | 65.2만 |
|---|
| 2026.09.11 | ₩27,149 | ₩27,149 | ₩27,109 | ₩27,122 | -0.10% | 60.1만 |
|---|
| 2026.09.10 | ₩27,176 | ₩27,176 | ₩27,135 | ₩27,135 | -0.15% | 70.1만 |
|---|
| 2026.09.09 | ₩27,202 | ₩27,216 | ₩27,189 | ₩27,202 | 0.00% | 50.8만 |
|---|
| 2026.09.08 | ₩27,202 | ₩27,216 | ₩27,202 | ₩27,202 | 0.00% | 40.6만 |
|---|
| 2026.09.04 | ₩27,202 | ₩27,216 | ₩27,189 | ₩27,202 | 0.00% | 62.4만 |
|---|
| 2026.09.03 | ₩27,229 | ₩27,229 | ₩27,202 | ₩27,216 | -0.05% | 75.4만 |
|---|
| 2026.09.02 | ₩27,202 | ₩27,202 | ₩27,176 | ₩27,176 | -0.10% | 65만 |
|---|
| 2026.09.01 | ₩27,202 | ₩27,202 | ₩27,162 | ₩27,176 | -0.10% | 224만 |
|---|
| 2026.08.31 | ₩27,216 | ₩27,216 | ₩27,189 | ₩27,202 | -0.05% | 75.9만 |
|---|
| 2026.08.28 | ₩27,256 | ₩27,256 | ₩27,189 | ₩27,202 | -0.20% | 101.7만 |
|---|
| 2026.08.27 | ₩27,256 | ₩27,256 | ₩27,229 | ₩27,256 | 0.00% | 53.6만 |
|---|
| 2026.08.26 | ₩27,243 | ₩27,243 | ₩27,229 | ₩27,243 | 0.00% | 52.6만 |
|---|
| 2026.08.25 | ₩27,243 | ₩27,256 | ₩27,229 | ₩27,256 | +0.05% | 51.6만 |
|---|
| 2026.08.24 | ₩27,216 | ₩27,229 | ₩27,202 | ₩27,229 | +0.05% | 49만 |
|---|
| 2026.08.21 | ₩27,336 | ₩27,336 | ₩27,310 | ₩27,323 | -0.05% | 68.4만 |
|---|
| 2026.08.20 | ₩27,310 | ₩27,336 | ₩27,310 | ₩27,323 | +0.05% | 42.5만 |
|---|
| 2026.08.19 | ₩27,336 | ₩27,336 | ₩27,323 | ₩27,336 | 0.00% | 52.2만 |
|---|
| 2026.08.18 | ₩27,296 | ₩27,323 | ₩27,296 | ₩27,310 | +0.05% | 62만 |
|---|
| 2026.08.17 | ₩27,323 | ₩27,323 | ₩27,310 | ₩27,323 | 0.00% | 39.6만 |
|---|
| 2026.08.14 | ₩27,336 | ₩27,336 | ₩27,310 | ₩27,323 | -0.05% | 86.7만 |
|---|
| 2026.08.13 | ₩27,323 | ₩27,336 | ₩27,310 | ₩27,336 | +0.05% | 55.6만 |
|---|
| 2026.08.12 | ₩27,296 | ₩27,310 | ₩27,296 | ₩27,310 | +0.05% | 36.2만 |
|---|
| 2026.08.11 | ₩27,296 | ₩27,296 | ₩27,269 | ₩27,283 | -0.05% | 48.1만 |
|---|
| 2026.08.10 | ₩27,283 | ₩27,283 | ₩27,269 | ₩27,283 | 0.00% | 59.8만 |
|---|
| 2026.08.07 | ₩27,296 | ₩27,296 | ₩27,283 | ₩27,296 | 0.00% | 45.1만 |
|---|
| 2026.08.06 | ₩27,269 | ₩27,269 | ₩27,243 | ₩27,269 | 0.00% | 520.5만 |
|---|
| 2026.08.05 | ₩27,269 | ₩27,296 | ₩27,256 | ₩27,283 | +0.05% | 34.6만 |
|---|
| 2026.08.04 | ₩27,256 | ₩27,283 | ₩27,256 | ₩27,283 | +0.10% | 40만 |
|---|
| 2026.08.03 | ₩27,243 | ₩27,256 | ₩27,229 | ₩27,256 | +0.05% | 53.2만 |
|---|
| 2026.07.31 | ₩27,216 | ₩27,229 | ₩27,202 | ₩27,229 | +0.05% | 45.4만 |
|---|
| 2026.07.30 | ₩27,243 | ₩27,243 | ₩27,216 | ₩27,243 | 0.00% | 41.1만 |
|---|
| 2026.07.29 | ₩27,189 | ₩27,229 | ₩27,176 | ₩27,229 | +0.15% | 62.9만 |
|---|
| 2026.07.28 | ₩27,176 | ₩27,202 | ₩27,176 | ₩27,202 | +0.10% | 45.2만 |
|---|
| 2026.07.27 | ₩27,176 | ₩27,189 | ₩27,162 | ₩27,176 | 0.00% | 35.5만 |
|---|
| 2026.07.24 | ₩27,176 | ₩27,176 | ₩27,149 | ₩27,176 | 0.00% | 47.7만 |
|---|
| 2026.07.23 | ₩27,135 | ₩27,149 | ₩27,135 | ₩27,149 | +0.05% | 37.9만 |
|---|
| 2026.07.22 | ₩27,176 | ₩27,189 | ₩27,162 | ₩27,176 | 0.00% | 37.1만 |
|---|
| 2026.07.21 | ₩27,189 | ₩27,202 | ₩27,189 | ₩27,202 | +0.05% | 43.7만 |
|---|
| 2026.07.20 | ₩27,229 | ₩27,229 | ₩27,189 | ₩27,202 | -0.10% | 68.3만 |
|---|
| 2026.07.17 | ₩27,323 | ₩27,336 | ₩27,310 | ₩27,323 | 0.00% | 68.6만 |
|---|
| 2026.07.16 | ₩27,323 | ₩27,323 | ₩27,310 | ₩27,323 | 0.00% | 35.6만 |
|---|
| 2026.07.15 | ₩27,310 | ₩27,336 | ₩27,296 | ₩27,336 | +0.10% | 39.9만 |
|---|
| 2026.07.14 | ₩27,283 | ₩27,296 | ₩27,269 | ₩27,296 | +0.05% | 76.2만 |
|---|
| 2026.07.13 | ₩27,269 | ₩27,283 | ₩27,243 | ₩27,243 | -0.10% | 46.6만 |
|---|
| 2026.07.10 | ₩27,283 | ₩27,296 | ₩27,269 | ₩27,283 | 0.00% | 49.7만 |
|---|
| 2026.07.09 | ₩27,296 | ₩27,310 | ₩27,283 | ₩27,310 | +0.05% | 115.2만 |
|---|
| 2026.07.08 | ₩27,283 | ₩27,283 | ₩27,256 | ₩27,283 | 0.00% | 78.7만 |
|---|
| 2026.07.07 | ₩27,310 | ₩27,310 | ₩27,269 | ₩27,283 | -0.10% | 57.6만 |
|---|
| 2026.07.06 | ₩27,323 | ₩27,336 | ₩27,296 | ₩27,323 | 0.00% | 56.8만 |
|---|
| 2026.07.02 | ₩27,296 | ₩27,323 | ₩27,296 | ₩27,323 | +0.10% | 41.9만 |
|---|
| 2026.07.01 | ₩27,256 | ₩27,283 | ₩27,256 | ₩27,269 | +0.05% | 62.1만 |
|---|
| 2026.06.30 | ₩27,269 | ₩27,296 | ₩27,269 | ₩27,296 | +0.10% | 67.7만 |
|---|
| 2026.06.29 | ₩27,296 | ₩27,296 | ₩27,269 | ₩27,296 | 0.00% | 48.1만 |
|---|
| 2026.06.26 | ₩27,283 | ₩27,296 | ₩27,269 | ₩27,296 | +0.05% | 61.1만 |
|---|
| 2026.06.25 | ₩27,269 | ₩27,283 | ₩27,256 | ₩27,269 | 0.00% | 66만 |
|---|
| 2026.06.24 | ₩27,256 | ₩27,256 | ₩27,243 | ₩27,256 | 0.00% | 46.7만 |
|---|
| 2026.06.23 | ₩27,243 | ₩27,243 | ₩27,216 | ₩27,243 | 0.00% | 44.3만 |
|---|
| 2026.06.22 | ₩27,216 | ₩27,216 | ₩27,202 | ₩27,216 | 0.00% | 27만 |
|---|
| 2026.06.18 | ₩27,350 | ₩27,350 | ₩27,323 | ₩27,336 | -0.05% | 54.7만 |
|---|
| 2026.06.17 | ₩27,363 | ₩27,377 | ₩27,283 | ₩27,296 | -0.24% | 55.7만 |
|---|
| 2026.06.16 | ₩27,363 | ₩27,377 | ₩27,350 | ₩27,377 | +0.05% | 47.7만 |
|---|
| 2026.06.15 | ₩27,363 | ₩27,390 | ₩27,363 | ₩27,377 | +0.05% | 60.5만 |
|---|
| 2026.06.12 | ₩27,336 | ₩27,363 | ₩27,336 | ₩27,363 | +0.10% | 25.2만 |
|---|
| 2026.06.11 | ₩27,296 | ₩27,363 | ₩27,296 | ₩27,363 | +0.25% | 50.8만 |
|---|
| 2026.06.10 | ₩27,310 | ₩27,323 | ₩27,296 | ₩27,323 | +0.05% | 48.2만 |
|---|
| 2026.06.09 | ₩27,296 | ₩27,323 | ₩27,296 | ₩27,323 | +0.10% | 56.5만 |
|---|
| 2026.06.08 | ₩27,296 | ₩27,310 | ₩27,283 | ₩27,296 | 0.00% | 51만 |
|---|
| 2026.06.05 | ₩27,310 | ₩27,310 | ₩27,269 | ₩27,283 | -0.10% | 49.5만 |
|---|
| 2026.06.04 | ₩27,323 | ₩27,350 | ₩27,323 | ₩27,336 | +0.05% | 88.4만 |
|---|
| 2026.06.03 | ₩27,323 | ₩27,323 | ₩27,296 | ₩27,323 | 0.00% | 40만 |
|---|
| 2026.06.02 | ₩27,350 | ₩27,350 | ₩27,323 | ₩27,336 | -0.05% | 39.7만 |
|---|
| 2026.06.01 | ₩27,296 | ₩27,336 | ₩27,296 | ₩27,336 | +0.15% | 43.8만 |
|---|
| 2026.05.29 | ₩27,323 | ₩27,350 | ₩27,323 | ₩27,350 | +0.10% | 38.6만 |
|---|
| 2026.05.28 | ₩27,296 | ₩27,336 | ₩27,296 | ₩27,323 | +0.10% | 48.3만 |
|---|
| 2026.05.27 | ₩27,296 | ₩27,310 | ₩27,296 | ₩27,310 | +0.05% | 46만 |
|---|
| 2026.05.26 | ₩27,296 | ₩27,296 | ₩27,269 | ₩27,296 | 0.00% | 32.2만 |
|---|
| 2026.05.22 | ₩27,296 | ₩27,296 | ₩27,243 | ₩27,269 | -0.10% | 101.6만 |
|---|
| 2026.05.21 | ₩27,243 | ₩27,283 | ₩27,229 | ₩27,269 | +0.10% | 63.4만 |
|---|
| 2026.05.20 | ₩27,229 | ₩27,296 | ₩27,216 | ₩27,269 | +0.15% | 76.3만 |
|---|
| 2026.05.19 | ₩27,229 | ₩27,243 | ₩27,202 | ₩27,229 | 0.00% | 65.3만 |
|---|
| 2026.05.18 | ₩27,269 | ₩27,269 | ₩27,229 | ₩27,256 | -0.05% | 47.4만 |
|---|
| 2026.05.15 | ₩27,350 | ₩27,350 | ₩27,323 | ₩27,350 | 0.00% | 36.1만 |
|---|
| 2026.05.14 | ₩27,390 | ₩27,390 | ₩27,350 | ₩27,363 | -0.10% | 52.5만 |
|---|
| 2026.05.13 | ₩27,350 | ₩27,390 | ₩27,350 | ₩27,390 | +0.15% | 47만 |
|---|
| 2026.05.12 | ₩27,363 | ₩27,363 | ₩27,350 | ₩27,363 | 0.00% | 49.8만 |
|---|
| 2026.05.11 | ₩27,403 | ₩27,403 | ₩27,377 | ₩27,390 | -0.05% | 48.5만 |
|---|
| 2026.05.08 | ₩27,390 | ₩27,417 | ₩27,390 | ₩27,403 | +0.05% | 34.4만 |
|---|
| 2026.05.07 | ₩27,417 | ₩27,417 | ₩27,363 | ₩27,377 | -0.15% | 33.2만 |
|---|
| 2026.05.06 | ₩27,390 | ₩27,403 | ₩27,377 | ₩27,403 | +0.05% | 46.6만 |
|---|
| 2026.05.05 | ₩27,363 | ₩27,377 | ₩27,350 | ₩27,363 | 0.00% | 36.2만 |
|---|
| 2026.05.04 | ₩27,350 | ₩27,363 | ₩27,310 | ₩27,350 | 0.00% | 39.2만 |
|---|
| 2026.05.01 | ₩27,363 | ₩27,390 | ₩27,350 | ₩27,377 | +0.05% | 80.7만 |
|---|
| 2026.04.30 | ₩27,336 | ₩27,377 | ₩27,336 | ₩27,363 | +0.10% | 61.7만 |
|---|
| 2026.04.29 | ₩27,363 | ₩27,363 | ₩27,310 | ₩27,323 | -0.15% | 86.6만 |
|---|
| 2026.04.28 | ₩27,377 | ₩27,377 | ₩27,363 | ₩27,377 | 0.00% | 34.2만 |
|---|
| 2026.04.27 | ₩27,390 | ₩27,403 | ₩27,363 | ₩27,390 | 0.00% | 84.4만 |
|---|
| 2026.04.24 | ₩27,377 | ₩27,403 | ₩27,363 | ₩27,403 | +0.10% | 59.7만 |
|---|
| 2026.04.23 | ₩27,390 | ₩27,390 | ₩27,350 | ₩27,377 | -0.05% | 80.2만 |
|---|
| 2026.04.22 | ₩27,390 | ₩27,390 | ₩27,377 | ₩27,377 | -0.05% | 39.7만 |
|---|
| 2026.04.21 | ₩27,377 | ₩27,403 | ₩27,377 | ₩27,390 | +0.05% | 94.6만 |
|---|
| 2026.04.20 | ₩27,417 | ₩27,417 | ₩27,390 | ₩27,417 | 0.00% | 46.2만 |
|---|
| 2026.04.17 | ₩27,497 | ₩27,524 | ₩27,497 | ₩27,511 | +0.05% | 54.1만 |
|---|
| 2026.04.16 | ₩27,484 | ₩27,484 | ₩27,457 | ₩27,470 | -0.05% | 47.2만 |
|---|
| 2026.04.15 | ₩27,457 | ₩27,484 | ₩27,457 | ₩27,470 | +0.05% | 57.9만 |
|---|
| 2026.04.14 | ₩27,457 | ₩27,470 | ₩27,444 | ₩27,470 | +0.05% | 50.5만 |
|---|
| 2026.04.13 | ₩27,430 | ₩27,457 | ₩27,417 | ₩27,457 | +0.10% | 49.4만 |
|---|
| 2026.04.10 | ₩27,457 | ₩27,457 | ₩27,417 | ₩27,430 | -0.10% | 51.3만 |
|---|
| 2026.04.09 | ₩27,417 | ₩27,457 | ₩27,417 | ₩27,430 | +0.05% | 55.2만 |
|---|
| 2026.04.08 | ₩27,470 | ₩27,470 | ₩27,403 | ₩27,430 | -0.15% | 59.4만 |
|---|
| 2026.04.07 | ₩27,390 | ₩27,403 | ₩27,350 | ₩27,403 | +0.05% | 65.7만 |
|---|
| 2026.04.06 | ₩27,390 | ₩27,390 | ₩27,363 | ₩27,377 | -0.05% | 81.4만 |
|---|
| 2026.04.02 | ₩27,350 | ₩27,417 | ₩27,350 | ₩27,403 | +0.20% | 35.1만 |
|---|
| 2026.04.01 | ₩27,363 | ₩27,390 | ₩27,363 | ₩27,377 | +0.05% | 44.9만 |
|---|
| 2026.03.31 | ₩27,336 | ₩27,377 | ₩27,336 | ₩27,363 | +0.10% | 60.3만 |
|---|
| 2026.03.30 | ₩27,310 | ₩27,323 | ₩27,296 | ₩27,310 | 0.00% | 54.7만 |
|---|
| 2026.03.27 | ₩27,243 | ₩27,269 | ₩27,229 | ₩27,269 | +0.10% | 67.8만 |
|---|
| 2026.03.26 | ₩27,269 | ₩27,283 | ₩27,216 | ₩27,229 | -0.15% | 69.9만 |
|---|
| 2026.03.25 | ₩27,310 | ₩27,323 | ₩27,283 | ₩27,296 | -0.05% | 32.4만 |
|---|
| 2026.03.24 | ₩27,269 | ₩27,310 | ₩27,256 | ₩27,283 | +0.05% | 61.9만 |
|---|
| 2026.03.23 | ₩27,269 | ₩27,336 | ₩27,269 | ₩27,310 | +0.15% | 100.1만 |
|---|
| 2026.03.20 | ₩27,377 | ₩27,377 | ₩27,323 | ₩27,363 | -0.05% | 78.7만 |
|---|
| 2026.03.19 | ₩27,350 | ₩27,430 | ₩27,336 | ₩27,430 | +0.29% | 116.8만 |
|---|
| 2026.03.18 | ₩27,430 | ₩27,457 | ₩27,390 | ₩27,403 | -0.10% | 78.6만 |
|---|
| 2026.03.17 | ₩27,457 | ₩27,457 | ₩27,444 | ₩27,457 | 0.00% | 38.7만 |
|---|
| 2026.03.16 | ₩27,444 | ₩27,444 | ₩27,403 | ₩27,417 | -0.10% | 73.6만 |
|---|
| 2026.03.13 | ₩27,444 | ₩27,457 | ₩27,390 | ₩27,403 | -0.15% | 56.9만 |
|---|
| 2026.03.12 | ₩27,457 | ₩27,470 | ₩27,390 | ₩27,417 | -0.15% | 56.7만 |
|---|
| 2026.03.11 | ₩27,524 | ₩27,537 | ₩27,484 | ₩27,484 | -0.15% | 115.8만 |
|---|
| 2026.03.10 | ₩27,564 | ₩27,578 | ₩27,537 | ₩27,537 | -0.10% | 57.8만 |
|---|
| 2026.03.09 | ₩27,511 | ₩27,564 | ₩27,511 | ₩27,564 | +0.19% | 86만 |
|---|
| 2026.03.06 | ₩27,511 | ₩27,578 | ₩27,511 | ₩27,564 | +0.19% | 105.3만 |
|---|
| 2026.03.05 | ₩27,551 | ₩27,551 | ₩27,524 | ₩27,551 | 0.00% | 68.4만 |
|---|
| 2026.03.04 | ₩27,564 | ₩27,591 | ₩27,551 | ₩27,551 | -0.05% | 113.9만 |
|---|
| 2026.03.03 | ₩27,537 | ₩27,591 | ₩27,524 | ₩27,578 | +0.15% | 99.2만 |
|---|
| 2026.03.02 | ₩27,618 | ₩27,618 | ₩27,564 | ₩27,591 | -0.10% | 138.2만 |
|---|
| 2026.02.27 | ₩27,618 | ₩27,631 | ₩27,591 | ₩27,631 | +0.05% | 70.7만 |
|---|
| 2026.02.26 | ₩27,578 | ₩27,591 | ₩27,578 | ₩27,578 | 0.00% | 74.5만 |
|---|
| 2026.02.25 | ₩27,591 | ₩27,591 | ₩27,578 | ₩27,578 | -0.05% | 85만 |
|---|
| 2026.02.24 | ₩27,591 | ₩27,604 | ₩27,578 | ₩27,578 | -0.05% | 133.1만 |
|---|
| 2026.02.23 | ₩27,578 | ₩27,604 | ₩27,564 | ₩27,591 | +0.05% | 89.2만 |
|---|
| 2026.02.20 | ₩27,685 | ₩27,685 | ₩27,671 | ₩27,685 | 0.00% | 78.2만 |
|---|
| 2026.02.19 | ₩27,671 | ₩27,685 | ₩27,658 | ₩27,671 | 0.00% | 90.3만 |
|---|
| 2026.02.18 | ₩27,685 | ₩27,685 | ₩27,671 | ₩27,685 | 0.00% | 57.8만 |
|---|
| 2026.02.17 | ₩27,685 | ₩27,698 | ₩27,671 | ₩27,685 | 0.00% | 69.5만 |
|---|
| 2026.02.13 | ₩27,671 | ₩27,685 | ₩27,671 | ₩27,685 | +0.05% | 44.2만 |
|---|
| 2026.02.12 | ₩27,645 | ₩27,658 | ₩27,631 | ₩27,658 | +0.05% | 70만 |
|---|
| 2026.02.11 | ₩27,631 | ₩27,645 | ₩27,618 | ₩27,645 | +0.05% | 64.1만 |
|---|
| 2026.02.10 | ₩27,658 | ₩27,671 | ₩27,645 | ₩27,658 | 0.00% | 90.2만 |
|---|
| 2026.02.09 | ₩27,645 | ₩27,645 | ₩27,631 | ₩27,645 | 0.00% | 66.5만 |
|---|
| 2026.02.06 | ₩27,645 | ₩27,658 | ₩27,618 | ₩27,645 | 0.00% | 122.7만 |
|---|
| 2026.02.05 | ₩27,618 | ₩27,645 | ₩27,604 | ₩27,631 | +0.05% | 107.7만 |
|---|
| 2026.02.04 | ₩27,578 | ₩27,591 | ₩27,578 | ₩27,591 | +0.05% | 80.1만 |
|---|
| 2026.02.03 | ₩27,578 | ₩27,591 | ₩27,564 | ₩27,578 | 0.00% | 108만 |
|---|
| 2026.02.02 | ₩27,604 | ₩27,604 | ₩27,578 | ₩27,591 | -0.05% | 124.4만 |
|---|
| 2026.01.30 | ₩27,591 | ₩27,604 | ₩27,578 | ₩27,604 | +0.05% | 62.7만 |
|---|
| 2026.01.29 | ₩27,578 | ₩27,591 | ₩27,564 | ₩27,591 | +0.05% | 102.4만 |
|---|
| 2026.01.28 | ₩27,578 | ₩27,578 | ₩27,551 | ₩27,578 | 0.00% | 133.8만 |
|---|
| 2026.01.27 | ₩27,551 | ₩27,564 | ₩27,537 | ₩27,564 | +0.05% | 73.1만 |
|---|
| 2026.01.26 | ₩27,551 | ₩27,551 | ₩27,537 | ₩27,537 | -0.05% | 78.9만 |
|---|
| 2026.01.23 | ₩27,537 | ₩27,537 | ₩27,511 | ₩27,524 | -0.05% | 68.7만 |
|---|
| 2026.01.22 | ₩27,524 | ₩27,537 | ₩27,511 | ₩27,537 | +0.05% | 227.4만 |
|---|
| 2026.01.21 | ₩27,511 | ₩27,537 | ₩27,511 | ₩27,524 | +0.05% | 104.3만 |
|---|
| 2026.01.20 | ₩27,497 | ₩27,511 | ₩27,497 | ₩27,511 | +0.05% | 82.7만 |
|---|
| 2026.01.16 | ₩27,618 | ₩27,618 | ₩27,591 | ₩27,618 | 0.00% | 84.9만 |
|---|
| 2026.01.15 | ₩27,631 | ₩27,631 | ₩27,591 | ₩27,591 | -0.15% | 116.3만 |
|---|
| 2026.01.14 | ₩27,631 | ₩27,631 | ₩27,618 | ₩27,631 | 0.00% | 74만 |
|---|
| 2026.01.13 | ₩27,618 | ₩27,631 | ₩27,604 | ₩27,618 | 0.00% | 78.2만 |
|---|
| 2026.01.12 | ₩27,578 | ₩27,604 | ₩27,578 | ₩27,591 | +0.05% | 119.2만 |
|---|
| 2026.01.09 | ₩27,618 | ₩27,618 | ₩27,591 | ₩27,591 | -0.10% | 89.5만 |
|---|
| 2026.01.08 | ₩27,591 | ₩27,618 | ₩27,591 | ₩27,604 | +0.05% | 137.2만 |
|---|
| 2026.01.07 | ₩27,645 | ₩27,645 | ₩27,618 | ₩27,631 | -0.05% | 96.7만 |
|---|
| 2026.01.06 | ₩27,631 | ₩27,631 | ₩27,604 | ₩27,631 | 0.00% | 180.5만 |
|---|
| 2026.01.05 | ₩27,618 | ₩27,631 | ₩27,604 | ₩27,631 | +0.05% | 44.9만 |
|---|
| 2026.01.02 | ₩27,618 | ₩27,618 | ₩27,591 | ₩27,618 | 0.00% | 116.6만 |
|---|
| 2025.12.31 | ₩27,604 | ₩27,604 | ₩27,591 | ₩27,604 | 0.00% | 55.5만 |
|---|
| 2025.12.30 | ₩27,604 | ₩27,618 | ₩27,591 | ₩27,618 | +0.05% | 83.1만 |
|---|
| 2025.12.29 | ₩27,578 | ₩27,604 | ₩27,578 | ₩27,604 | +0.10% | 104.7만 |
|---|
| 2025.12.26 | ₩27,591 | ₩27,591 | ₩27,564 | ₩27,591 | 0.00% | 75.3만 |
|---|
| 2025.12.24 | ₩27,537 | ₩27,564 | ₩27,524 | ₩27,564 | +0.10% | 78.6만 |
|---|
| 2025.12.23 | ₩27,497 | ₩27,537 | ₩27,497 | ₩27,537 | +0.15% | 80.7만 |
|---|
| 2025.12.22 | ₩27,551 | ₩27,551 | ₩27,524 | ₩27,537 | -0.05% | 125.1만 |
|---|
| 2025.12.19 | ₩27,645 | ₩27,645 | ₩27,631 | ₩27,645 | 0.00% | 179.8만 |
|---|
| 2025.12.18 | ₩27,658 | ₩27,658 | ₩27,631 | ₩27,658 | 0.00% | 152.1만 |
|---|
| 2025.12.17 | ₩27,618 | ₩27,631 | ₩27,604 | ₩27,631 | +0.05% | 47.7만 |
|---|
| 2025.12.16 | ₩27,604 | ₩27,631 | ₩27,591 | ₩27,631 | +0.10% | 53.7만 |
|---|
| 2025.12.15 | ₩27,591 | ₩27,618 | ₩27,591 | ₩27,604 | +0.05% | 68.4만 |
|---|
| 2025.12.12 | ₩27,591 | ₩27,591 | ₩27,578 | ₩27,591 | 0.00% | 33.9만 |
|---|
| 2025.12.11 | ₩27,604 | ₩27,618 | ₩27,578 | ₩27,591 | -0.05% | 50.7만 |
|---|
| 2025.12.10 | ₩27,537 | ₩27,604 | ₩27,524 | ₩27,591 | +0.19% | 79.1만 |
|---|
| 2025.12.09 | ₩27,564 | ₩27,564 | ₩27,524 | ₩27,537 | -0.10% | 46만 |
|---|
| 2025.12.08 | ₩27,564 | ₩27,564 | ₩27,537 | ₩27,564 | 0.00% | 91.2만 |
|---|
| 2025.12.05 | ₩27,591 | ₩27,591 | ₩27,551 | ₩27,564 | -0.10% | 44.6만 |
|---|
| 2025.12.04 | ₩27,591 | ₩27,591 | ₩27,564 | ₩27,578 | -0.05% | 87만 |
|---|
| 2025.12.03 | ₩27,591 | ₩27,604 | ₩27,564 | ₩27,591 | 0.00% | 156.8만 |
|---|
| 2025.12.02 | ₩27,578 | ₩27,578 | ₩27,564 | ₩27,578 | 0.00% | 96.7만 |
|---|
| 2025.12.01 | ₩27,578 | ₩27,578 | ₩27,551 | ₩27,551 | -0.10% | 63.8만 |
|---|
| 2025.11.28 | ₩27,604 | ₩27,604 | ₩27,564 | ₩27,591 | -0.05% | 20.2만 |
|---|
| 2025.11.26 | ₩27,578 | ₩27,591 | ₩27,564 | ₩27,591 | +0.05% | 67.2만 |
|---|
| 2025.11.25 | ₩27,551 | ₩27,591 | ₩27,537 | ₩27,591 | +0.15% | 76.5만 |
|---|
| 2025.11.24 | ₩27,551 | ₩27,551 | ₩27,524 | ₩27,551 | 0.00% | 145.3만 |
|---|
| 2025.11.21 | ₩27,645 | ₩27,645 | ₩27,618 | ₩27,645 | 0.00% | 58.3만 |
|---|
| 2025.11.20 | ₩27,618 | ₩27,618 | ₩27,591 | ₩27,604 | -0.05% | 64.7만 |
|---|
| 2025.11.19 | ₩27,618 | ₩27,618 | ₩27,564 | ₩27,578 | -0.15% | 59.2만 |
|---|
| 2025.11.18 | ₩27,604 | ₩27,604 | ₩27,564 | ₩27,578 | -0.10% | 56.2만 |
|---|
| 2025.11.17 | ₩27,578 | ₩27,578 | ₩27,551 | ₩27,564 | -0.05% | 56.2만 |
|---|
| 2025.11.14 | ₩27,591 | ₩27,591 | ₩27,551 | ₩27,551 | -0.15% | 50.6만 |
|---|
| 2025.11.13 | ₩27,564 | ₩27,578 | ₩27,551 | ₩27,551 | -0.05% | 80.4만 |
|---|
| 2025.11.12 | ₩27,604 | ₩27,604 | ₩27,578 | ₩27,591 | -0.05% | 69.1만 |
|---|
| 2025.11.11 | ₩27,591 | ₩27,618 | ₩27,578 | ₩27,591 | 0.00% | 202.4만 |
|---|
| 2025.11.10 | ₩27,578 | ₩27,578 | ₩27,564 | ₩27,564 | -0.05% | 49.8만 |
|---|
| 2025.11.07 | ₩27,564 | ₩27,591 | ₩27,551 | ₩27,578 | +0.05% | 34.5만 |
|---|
| 2025.11.06 | ₩27,564 | ₩27,578 | ₩27,551 | ₩27,578 | +0.05% | 86.5만 |
|---|
| 2025.11.05 | ₩27,564 | ₩27,564 | ₩27,511 | ₩27,511 | -0.19% | 69.9만 |
|---|
| 2025.11.04 | ₩27,524 | ₩27,564 | ₩27,524 | ₩27,537 | +0.05% | 90.6만 |
|---|
| 2025.11.03 | ₩27,551 | ₩27,551 | ₩27,524 | ₩27,537 | -0.05% | 97.4만 |
|---|
| 2025.10.31 | ₩27,551 | ₩27,564 | ₩27,524 | ₩27,537 | -0.05% | 41만 |
|---|
| 2025.10.30 | ₩27,537 | ₩27,564 | ₩27,511 | ₩27,537 | 0.00% | 54.4만 |
|---|
| 2025.10.29 | ₩27,618 | ₩27,618 | ₩27,551 | ₩27,551 | -0.24% | 42.6만 |
|---|
| 2025.10.28 | ₩27,604 | ₩27,618 | ₩27,591 | ₩27,604 | 0.00% | 70.6만 |
|---|
| 2025.10.27 | ₩27,591 | ₩27,618 | ₩27,591 | ₩27,618 | +0.10% | 53.2만 |
|---|
| 2025.10.24 | ₩27,618 | ₩27,618 | ₩27,591 | ₩27,604 | -0.05% | 44.2만 |
|---|
| 2025.10.23 | ₩27,604 | ₩27,604 | ₩27,578 | ₩27,591 | -0.05% | 56.3만 |
|---|
| 2025.10.22 | ₩27,604 | ₩27,604 | ₩27,578 | ₩27,591 | -0.05% | 67.1만 |
|---|
| 2025.10.21 | ₩27,618 | ₩27,618 | ₩27,591 | ₩27,604 | -0.05% | 42.4만 |
|---|
| 2025.10.20 | ₩27,604 | ₩27,604 | ₩27,591 | ₩27,591 | -0.05% | 31.8만 |
|---|
| 2025.10.17 | ₩27,685 | ₩27,698 | ₩27,671 | ₩27,671 | -0.05% | 50.6만 |
|---|
| 2025.10.16 | ₩27,658 | ₩27,712 | ₩27,658 | ₩27,685 | +0.10% | 43.5만 |
|---|
| 2025.10.15 | ₩27,671 | ₩27,671 | ₩27,645 | ₩27,658 | -0.05% | 61.6만 |
|---|
| 2025.10.14 | ₩27,645 | ₩27,671 | ₩27,618 | ₩27,658 | +0.05% | 57.7만 |
|---|
| 2025.10.13 | ₩27,631 | ₩27,645 | ₩27,604 | ₩27,645 | +0.05% | 33.3만 |
|---|
| 2025.10.10 | ₩27,618 | ₩27,631 | ₩27,578 | ₩27,591 | -0.10% | 108.3만 |
|---|