시장 데이터를 불러오는 중
전체 종목
Invesco BulletShares 2029 Corporate Bond ETF 과거 주가
Invesco BulletShares 2029 Corporate Bond ETF · BSCT · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Invesco BulletShares 2029 Corporate Bond ETF · BSCT · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩24,446 | ₩24,446 | ₩24,419 | ₩24,440 | -0.03% | 55.8만 |
| 2026.10.08 | ₩24,419 | ₩24,454 | ₩24,393 | ₩24,446 | +0.11% | 53.7만 |
| 2026.10.07 | ₩24,379 | ₩24,446 | ₩24,366 | ₩24,440 | +0.25% | 78.7만 |
| 2026.10.06 | ₩24,393 | ₩24,433 | ₩24,393 | ₩24,413 | +0.08% | 403.9만 |
| 2026.10.05 | ₩24,366 | ₩24,379 | ₩24,353 | ₩24,373 | +0.03% | 55.7만 |
| 2026.10.02 | ₩24,419 | ₩24,419 | ₩24,339 | ₩24,346 | -0.30% | 85.6만 |
| 2026.10.01 | ₩24,339 | ₩24,403 | ₩24,312 | ₩24,386 | +0.19% | 82.2만 |
| 2026.09.30 | ₩24,366 | ₩24,366 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩24,339 |
| -0.11% |
| 88만 |
| 2026.09.29 | ₩24,312 | ₩24,326 | ₩24,299 | ₩24,319 | +0.03% | 86.1만 |
|---|
| 2026.09.28 | ₩24,379 | ₩24,379 | ₩24,286 | ₩24,306 | -0.30% | 47.5만 |
|---|
| 2026.09.25 | ₩24,353 | ₩24,379 | ₩24,326 | ₩24,373 | +0.08% | 70.5만 |
|---|
| 2026.09.24 | ₩24,393 | ₩24,393 | ₩24,339 | ₩24,346 | -0.19% | 55.8만 |
|---|
| 2026.09.23 | ₩24,446 | ₩24,446 | ₩24,326 | ₩24,359 | -0.36% | 76.9만 |
|---|
| 2026.09.22 | ₩24,460 | ₩24,460 | ₩24,433 | ₩24,453 | -0.03% | 60.4만 |
|---|
| 2026.09.21 | ₩24,473 | ₩24,473 | ₩24,446 | ₩24,453 | -0.08% | 42.7만 |
|---|
| 2026.09.18 | ₩24,540 | ₩24,540 | ₩24,513 | ₩24,540 | 0.00% | 40.5만 |
|---|
| 2026.09.17 | ₩24,567 | ₩24,567 | ₩24,553 | ₩24,560 | -0.03% | 91.9만 |
|---|
| 2026.09.16 | ₩24,565 | ₩24,593 | ₩24,513 | ₩24,520 | -0.19% | 73.5만 |
|---|
| 2026.09.15 | ₩24,526 | ₩24,540 | ₩24,526 | ₩24,540 | +0.05% | 58.1만 |
|---|
| 2026.09.14 | ₩24,526 | ₩24,567 | ₩24,513 | ₩24,533 | +0.03% | 45.7만 |
|---|
| 2026.09.11 | ₩24,593 | ₩24,593 | ₩24,540 | ₩24,547 | -0.19% | 134만 |
|---|
| 2026.09.10 | ₩24,633 | ₩24,633 | ₩24,580 | ₩24,580 | -0.22% | 152.2만 |
|---|
| 2026.09.09 | ₩24,687 | ₩24,687 | ₩24,660 | ₩24,667 | -0.08% | 44.1만 |
|---|
| 2026.09.08 | ₩24,700 | ₩24,700 | ₩24,687 | ₩24,694 | -0.03% | 40.3만 |
|---|
| 2026.09.04 | ₩24,687 | ₩24,700 | ₩24,674 | ₩24,694 | +0.03% | 52.9만 |
|---|
| 2026.09.03 | ₩24,714 | ₩24,727 | ₩24,700 | ₩24,707 | -0.03% | 47.3만 |
|---|
| 2026.09.02 | ₩24,674 | ₩24,687 | ₩24,660 | ₩24,667 | -0.03% | 61.2만 |
|---|
| 2026.09.01 | ₩24,700 | ₩24,714 | ₩24,647 | ₩24,660 | -0.16% | 291.1만 |
|---|
| 2026.08.31 | ₩24,700 | ₩24,714 | ₩24,700 | ₩24,707 | +0.03% | 40만 |
|---|
| 2026.08.28 | ₩24,767 | ₩24,767 | ₩24,687 | ₩24,706 | -0.25% | 118.3만 |
|---|
| 2026.08.27 | ₩24,781 | ₩24,781 | ₩24,754 | ₩24,760 | -0.08% | 53.3만 |
|---|
| 2026.08.26 | ₩24,767 | ₩24,767 | ₩24,754 | ₩24,760 | -0.03% | 51.4만 |
|---|
| 2026.08.25 | ₩24,767 | ₩24,781 | ₩24,754 | ₩24,781 | +0.05% | 43.2만 |
|---|
| 2026.08.24 | ₩24,714 | ₩24,740 | ₩24,714 | ₩24,734 | +0.08% | 43.1만 |
|---|
| 2026.08.21 | ₩24,821 | ₩24,827 | ₩24,807 | ₩24,814 | -0.03% | 47.4만 |
|---|
| 2026.08.20 | ₩24,807 | ₩24,834 | ₩24,807 | ₩24,827 | +0.08% | 31.1만 |
|---|
| 2026.08.19 | ₩24,861 | ₩24,861 | ₩24,822 | ₩24,854 | -0.03% | 48.6만 |
|---|
| 2026.08.18 | ₩24,807 | ₩24,834 | ₩24,807 | ₩24,827 | +0.08% | 36.4만 |
|---|
| 2026.08.17 | ₩24,834 | ₩24,847 | ₩24,821 | ₩24,827 | -0.03% | 37.1만 |
|---|
| 2026.08.14 | ₩24,861 | ₩24,861 | ₩24,834 | ₩24,841 | -0.08% | 52.4만 |
|---|
| 2026.08.13 | ₩24,861 | ₩24,874 | ₩24,847 | ₩24,854 | -0.03% | 53.4만 |
|---|
| 2026.08.12 | ₩24,834 | ₩24,834 | ₩24,807 | ₩24,807 | -0.11% | 40.2만 |
|---|
| 2026.08.11 | ₩24,807 | ₩24,807 | ₩24,781 | ₩24,787 | -0.08% | 49.7만 |
|---|
| 2026.08.10 | ₩24,807 | ₩24,807 | ₩24,767 | ₩24,774 | -0.13% | 43.7만 |
|---|
| 2026.08.07 | ₩24,814 | ₩24,821 | ₩24,807 | ₩24,814 | 0.00% | 45.1만 |
|---|
| 2026.08.06 | ₩24,794 | ₩24,794 | ₩24,767 | ₩24,774 | -0.08% | 73.4만 |
|---|
| 2026.08.05 | ₩24,807 | ₩24,821 | ₩24,794 | ₩24,814 | +0.03% | 39.9만 |
|---|
| 2026.08.04 | ₩24,781 | ₩24,807 | ₩24,781 | ₩24,801 | +0.08% | 42.1만 |
|---|
| 2026.08.03 | ₩24,754 | ₩24,767 | ₩24,740 | ₩24,747 | -0.03% | 51.5만 |
|---|
| 2026.07.31 | ₩24,727 | ₩24,740 | ₩24,700 | ₩24,734 | +0.03% | 51.3만 |
|---|
| 2026.07.30 | ₩24,754 | ₩24,754 | ₩24,731 | ₩24,747 | -0.03% | 36.1만 |
|---|
| 2026.07.29 | ₩24,700 | ₩24,754 | ₩24,674 | ₩24,734 | +0.14% | 56.3만 |
|---|
| 2026.07.28 | ₩24,714 | ₩24,727 | ₩24,700 | ₩24,720 | +0.03% | 39.6만 |
|---|
| 2026.07.27 | ₩24,687 | ₩24,700 | ₩24,674 | ₩24,680 | -0.03% | 42.5만 |
|---|
| 2026.07.24 | ₩24,687 | ₩24,687 | ₩24,660 | ₩24,667 | -0.08% | 54.8만 |
|---|
| 2026.07.23 | ₩24,647 | ₩24,660 | ₩24,633 | ₩24,653 | +0.03% | 54.2만 |
|---|
| 2026.07.22 | ₩24,700 | ₩24,707 | ₩24,674 | ₩24,694 | -0.03% | 41만 |
|---|
| 2026.07.21 | ₩24,714 | ₩24,727 | ₩24,700 | ₩24,714 | 0.00% | 57만 |
|---|
| 2026.07.20 | ₩24,767 | ₩24,767 | ₩24,714 | ₩24,734 | -0.13% | 43.4만 |
|---|
| 2026.07.17 | ₩24,861 | ₩24,874 | ₩24,834 | ₩24,841 | -0.08% | 91.8만 |
|---|
| 2026.07.16 | ₩24,847 | ₩24,861 | ₩24,834 | ₩24,854 | +0.03% | 55.5만 |
|---|
| 2026.07.15 | ₩24,834 | ₩24,874 | ₩24,826 | ₩24,861 | +0.11% | 48.2만 |
|---|
| 2026.07.14 | ₩24,794 | ₩24,861 | ₩24,794 | ₩24,814 | +0.08% | 84.7만 |
|---|
| 2026.07.13 | ₩24,807 | ₩24,807 | ₩24,754 | ₩24,760 | -0.19% | 70만 |
|---|
| 2026.07.10 | ₩24,827 | ₩24,834 | ₩24,794 | ₩24,821 | -0.03% | 96.8만 |
|---|
| 2026.07.09 | ₩24,821 | ₩24,847 | ₩24,811 | ₩24,827 | +0.03% | 48.4만 |
|---|
| 2026.07.08 | ₩24,794 | ₩24,821 | ₩24,781 | ₩24,807 | +0.05% | 39.6만 |
|---|
| 2026.07.07 | ₩24,861 | ₩24,861 | ₩24,821 | ₩24,827 | -0.13% | 46.2만 |
|---|
| 2026.07.06 | ₩24,888 | ₩24,888 | ₩24,847 | ₩24,881 | -0.03% | 52.3만 |
|---|
| 2026.07.02 | ₩24,861 | ₩24,874 | ₩24,847 | ₩24,867 | +0.03% | 31.7만 |
|---|
| 2026.07.01 | ₩24,807 | ₩24,847 | ₩24,794 | ₩24,827 | +0.08% | 55.9만 |
|---|
| 2026.06.30 | ₩24,847 | ₩24,861 | ₩24,834 | ₩24,841 | -0.03% | 53.2만 |
|---|
| 2026.06.29 | ₩24,861 | ₩24,874 | ₩24,847 | ₩24,867 | +0.03% | 35.9만 |
|---|
| 2026.06.26 | ₩24,847 | ₩24,874 | ₩24,834 | ₩24,865 | +0.07% | 47.7만 |
|---|
| 2026.06.25 | ₩24,821 | ₩24,847 | ₩24,821 | ₩24,847 | +0.11% | 64.6만 |
|---|
| 2026.06.24 | ₩24,814 | ₩24,834 | ₩24,799 | ₩24,814 | 0.00% | 68만 |
|---|
| 2026.06.23 | ₩24,781 | ₩24,807 | ₩24,767 | ₩24,787 | +0.03% | 47.8만 |
|---|
| 2026.06.22 | ₩24,740 | ₩24,767 | ₩24,740 | ₩24,767 | +0.11% | 27.6만 |
|---|
| 2026.06.18 | ₩24,888 | ₩24,901 | ₩24,861 | ₩24,867 | -0.08% | 44.2만 |
|---|
| 2026.06.17 | ₩24,914 | ₩24,928 | ₩24,827 | ₩24,827 | -0.35% | 50.1만 |
|---|
| 2026.06.16 | ₩24,901 | ₩24,941 | ₩24,901 | ₩24,928 | +0.11% | 46.9만 |
|---|
| 2026.06.15 | ₩24,928 | ₩24,954 | ₩24,901 | ₩24,914 | -0.05% | 50.6만 |
|---|
| 2026.06.12 | ₩24,901 | ₩24,914 | ₩24,874 | ₩24,908 | +0.03% | 52.2만 |
|---|
| 2026.06.11 | ₩24,847 | ₩24,914 | ₩24,825 | ₩24,914 | +0.27% | 45.4만 |
|---|
| 2026.06.10 | ₩24,861 | ₩24,861 | ₩24,834 | ₩24,841 | -0.08% | 51.6만 |
|---|
| 2026.06.09 | ₩24,847 | ₩24,861 | ₩24,821 | ₩24,854 | +0.03% | 68.2만 |
|---|
| 2026.06.08 | ₩24,847 | ₩24,847 | ₩24,807 | ₩24,821 | -0.11% | 56.6만 |
|---|
| 2026.06.05 | ₩24,847 | ₩24,847 | ₩24,794 | ₩24,814 | -0.13% | 59.2만 |
|---|
| 2026.06.04 | ₩24,901 | ₩24,901 | ₩24,874 | ₩24,881 | -0.08% | 50.3만 |
|---|
| 2026.06.03 | ₩24,861 | ₩24,874 | ₩24,847 | ₩24,867 | +0.03% | 56.5만 |
|---|
| 2026.06.02 | ₩24,901 | ₩24,901 | ₩24,874 | ₩24,881 | -0.08% | 36.9만 |
|---|
| 2026.06.01 | ₩24,847 | ₩24,888 | ₩24,834 | ₩24,881 | +0.13% | 52.2만 |
|---|
| 2026.05.29 | ₩24,874 | ₩24,914 | ₩24,874 | ₩24,894 | +0.08% | 51.5만 |
|---|
| 2026.05.28 | ₩24,861 | ₩24,894 | ₩24,847 | ₩24,867 | +0.03% | 51만 |
|---|
| 2026.05.27 | ₩24,861 | ₩24,873 | ₩24,841 | ₩24,847 | -0.05% | 54.5만 |
|---|
| 2026.05.26 | ₩24,847 | ₩24,847 | ₩24,821 | ₩24,847 | 0.00% | 42.2만 |
|---|
| 2026.05.22 | ₩24,834 | ₩24,834 | ₩24,781 | ₩24,801 | -0.13% | 76.4만 |
|---|
| 2026.05.21 | ₩24,767 | ₩24,821 | ₩24,754 | ₩24,801 | +0.13% | 232.1만 |
|---|
| 2026.05.20 | ₩24,727 | ₩24,821 | ₩24,727 | ₩24,801 | +0.30% | 75만 |
|---|
| 2026.05.19 | ₩24,740 | ₩24,767 | ₩24,714 | ₩24,734 | -0.03% | 55만 |
|---|
| 2026.05.18 | ₩24,781 | ₩24,807 | ₩24,754 | ₩24,774 | -0.03% | 43.9만 |
|---|
| 2026.05.15 | ₩24,888 | ₩24,888 | ₩24,861 | ₩24,867 | -0.08% | 44.3만 |
|---|
| 2026.05.14 | ₩24,954 | ₩24,954 | ₩24,914 | ₩24,921 | -0.13% | 54.2만 |
|---|
| 2026.05.13 | ₩24,928 | ₩24,941 | ₩24,901 | ₩24,941 | +0.05% | 60.5만 |
|---|
| 2026.05.12 | ₩24,928 | ₩24,928 | ₩24,901 | ₩24,921 | -0.03% | 46.7만 |
|---|
| 2026.05.11 | ₩24,968 | ₩24,981 | ₩24,941 | ₩24,954 | -0.05% | 41.3만 |
|---|
| 2026.05.08 | ₩24,995 | ₩24,995 | ₩24,968 | ₩24,974 | -0.08% | 52만 |
|---|
| 2026.05.07 | ₩25,008 | ₩25,008 | ₩24,941 | ₩24,954 | -0.21% | 63만 |
|---|
| 2026.05.06 | ₩24,981 | ₩24,995 | ₩24,968 | ₩24,995 | +0.05% | 55.1만 |
|---|
| 2026.05.05 | ₩24,928 | ₩24,954 | ₩24,914 | ₩24,934 | +0.03% | 31.7만 |
|---|
| 2026.05.04 | ₩24,928 | ₩24,928 | ₩24,874 | ₩24,908 | -0.08% | 72만 |
|---|
| 2026.05.01 | ₩24,954 | ₩24,981 | ₩24,934 | ₩24,954 | 0.00% | 78.5만 |
|---|
| 2026.04.30 | ₩24,941 | ₩24,954 | ₩24,928 | ₩24,941 | 0.00% | 62.1만 |
|---|
| 2026.04.29 | ₩24,954 | ₩24,954 | ₩24,888 | ₩24,908 | -0.19% | 114.7만 |
|---|
| 2026.04.28 | ₩24,968 | ₩24,968 | ₩24,928 | ₩24,961 | -0.03% | 78만 |
|---|
| 2026.04.27 | ₩24,995 | ₩25,008 | ₩24,954 | ₩24,995 | 0.00% | 44.8만 |
|---|
| 2026.04.24 | ₩24,981 | ₩25,021 | ₩24,961 | ₩25,001 | +0.08% | 41.7만 |
|---|
| 2026.04.23 | ₩24,995 | ₩25,008 | ₩24,948 | ₩24,974 | -0.08% | 54.5만 |
|---|
| 2026.04.22 | ₩24,995 | ₩25,008 | ₩24,981 | ₩24,981 | -0.05% | 44만 |
|---|
| 2026.04.21 | ₩25,008 | ₩25,021 | ₩24,968 | ₩24,977 | -0.12% | 115만 |
|---|
| 2026.04.20 | ₩25,035 | ₩25,035 | ₩25,008 | ₩25,028 | -0.03% | 44.3만 |
|---|
| 2026.04.17 | ₩25,128 | ₩25,148 | ₩25,108 | ₩25,122 | -0.03% | 41.9만 |
|---|
| 2026.04.16 | ₩25,101 | ₩25,101 | ₩25,048 | ₩25,055 | -0.19% | 58.6만 |
|---|
| 2026.04.15 | ₩25,088 | ₩25,088 | ₩25,061 | ₩25,081 | -0.03% | 54.5만 |
|---|
| 2026.04.14 | ₩25,048 | ₩25,095 | ₩25,048 | ₩25,075 | +0.11% | 44만 |
|---|
| 2026.04.13 | ₩25,008 | ₩25,061 | ₩25,008 | ₩25,055 | +0.19% | 38.5만 |
|---|
| 2026.04.10 | ₩25,048 | ₩25,055 | ₩25,008 | ₩25,015 | -0.13% | 33만 |
|---|
| 2026.04.09 | ₩25,021 | ₩25,075 | ₩25,008 | ₩25,035 | +0.05% | 107.1만 |
|---|
| 2026.04.08 | ₩25,075 | ₩25,075 | ₩25,008 | ₩25,035 | -0.16% | 76.3만 |
|---|
| 2026.04.07 | ₩24,968 | ₩24,995 | ₩24,908 | ₩24,995 | +0.11% | 79.9만 |
|---|
| 2026.04.06 | ₩24,954 | ₩24,968 | ₩24,941 | ₩24,954 | 0.00% | 73.8만 |
|---|
| 2026.04.02 | ₩24,941 | ₩25,008 | ₩24,930 | ₩24,974 | +0.13% | 43.7만 |
|---|
| 2026.04.01 | ₩24,941 | ₩24,977 | ₩24,941 | ₩24,948 | +0.03% | 39만 |
|---|
| 2026.03.31 | ₩24,914 | ₩24,968 | ₩24,914 | ₩24,954 | +0.16% | 86.2만 |
|---|
| 2026.03.30 | ₩24,874 | ₩24,901 | ₩24,861 | ₩24,874 | 0.00% | 46.6만 |
|---|
| 2026.03.27 | ₩24,781 | ₩24,821 | ₩24,770 | ₩24,814 | +0.13% | 403만 |
|---|
| 2026.03.26 | ₩24,834 | ₩24,861 | ₩24,767 | ₩24,781 | -0.22% | 76.6만 |
|---|
| 2026.03.25 | ₩24,901 | ₩24,901 | ₩24,861 | ₩24,861 | -0.16% | 46.7만 |
|---|
| 2026.03.24 | ₩24,834 | ₩24,885 | ₩24,821 | ₩24,834 | 0.00% | 74.1만 |
|---|
| 2026.03.23 | ₩24,847 | ₩24,921 | ₩24,831 | ₩24,901 | +0.22% | 88.5만 |
|---|
| 2026.03.20 | ₩24,968 | ₩24,968 | ₩24,894 | ₩24,914 | -0.21% | 78만 |
|---|
| 2026.03.19 | ₩24,914 | ₩25,021 | ₩24,914 | ₩25,021 | +0.43% | 90.5만 |
|---|
| 2026.03.18 | ₩25,035 | ₩25,048 | ₩24,974 | ₩24,981 | -0.21% | 70만 |
|---|
| 2026.03.17 | ₩25,048 | ₩25,061 | ₩25,035 | ₩25,055 | +0.03% | 51.9만 |
|---|
| 2026.03.16 | ₩25,035 | ₩25,047 | ₩24,995 | ₩25,008 | -0.11% | 84.3만 |
|---|
| 2026.03.13 | ₩25,035 | ₩25,048 | ₩24,960 | ₩24,974 | -0.24% | 80.5만 |
|---|
| 2026.03.12 | ₩25,075 | ₩25,075 | ₩24,968 | ₩24,981 | -0.37% | 66.2만 |
|---|
| 2026.03.11 | ₩25,142 | ₩25,142 | ₩25,088 | ₩25,095 | -0.19% | 62.6만 |
|---|
| 2026.03.10 | ₩25,195 | ₩25,206 | ₩25,148 | ₩25,162 | -0.13% | 67.8만 |
|---|
| 2026.03.09 | ₩25,128 | ₩25,195 | ₩25,122 | ₩25,188 | +0.24% | 73.7만 |
|---|
| 2026.03.06 | ₩25,142 | ₩25,202 | ₩25,128 | ₩25,162 | +0.08% | 44.4만 |
|---|
| 2026.03.05 | ₩25,168 | ₩25,182 | ₩25,142 | ₩25,182 | +0.05% | 45.4만 |
|---|
| 2026.03.04 | ₩25,222 | ₩25,235 | ₩25,195 | ₩25,202 | -0.08% | 96.2만 |
|---|
| 2026.03.03 | ₩25,155 | ₩25,235 | ₩25,143 | ₩25,235 | +0.32% | 108.6만 |
|---|
| 2026.03.02 | ₩25,235 | ₩25,235 | ₩25,208 | ₩25,229 | -0.03% | 80.6만 |
|---|
| 2026.02.27 | ₩25,275 | ₩25,289 | ₩25,262 | ₩25,282 | +0.03% | 114.5만 |
|---|
| 2026.02.26 | ₩25,249 | ₩25,249 | ₩25,235 | ₩25,235 | -0.05% | 69.5만 |
|---|
| 2026.02.25 | ₩25,235 | ₩25,249 | ₩25,229 | ₩25,235 | 0.00% | 38.2만 |
|---|
| 2026.02.24 | ₩25,235 | ₩25,262 | ₩25,235 | ₩25,249 | +0.05% | 99.1만 |
|---|
| 2026.02.23 | ₩25,222 | ₩25,269 | ₩25,222 | ₩25,262 | +0.16% | 56.3만 |
|---|
| 2026.02.20 | ₩25,329 | ₩25,329 | ₩25,302 | ₩25,329 | 0.00% | 66.1만 |
|---|
| 2026.02.19 | ₩25,315 | ₩25,329 | ₩25,301 | ₩25,329 | +0.05% | 61만 |
|---|
| 2026.02.18 | ₩25,315 | ₩25,315 | ₩25,302 | ₩25,315 | 0.00% | 39.2만 |
|---|
| 2026.02.17 | ₩25,315 | ₩25,329 | ₩25,302 | ₩25,315 | 0.00% | 56.7만 |
|---|
| 2026.02.13 | ₩25,302 | ₩25,329 | ₩25,302 | ₩25,322 | +0.08% | 53.4만 |
|---|
| 2026.02.12 | ₩25,275 | ₩25,289 | ₩25,262 | ₩25,275 | 0.00% | 71.7만 |
|---|
| 2026.02.11 | ₩25,235 | ₩25,262 | ₩25,225 | ₩25,249 | +0.05% | 58.5만 |
|---|
| 2026.02.10 | ₩25,262 | ₩25,289 | ₩25,262 | ₩25,269 | +0.03% | 41만 |
|---|
| 2026.02.09 | ₩25,249 | ₩25,262 | ₩25,235 | ₩25,262 | +0.05% | 52.5만 |
|---|
| 2026.02.06 | ₩25,249 | ₩25,249 | ₩25,222 | ₩25,235 | -0.05% | 84만 |
|---|
| 2026.02.05 | ₩25,208 | ₩25,262 | ₩25,208 | ₩25,262 | +0.21% | 55.1만 |
|---|
| 2026.02.04 | ₩25,182 | ₩25,195 | ₩25,162 | ₩25,195 | +0.05% | 50.2만 |
|---|
| 2026.02.03 | ₩25,168 | ₩25,195 | ₩25,168 | ₩25,182 | +0.05% | 60.5만 |
|---|
| 2026.02.02 | ₩25,195 | ₩25,208 | ₩25,182 | ₩25,195 | 0.00% | 107만 |
|---|
| 2026.01.30 | ₩25,195 | ₩25,222 | ₩25,182 | ₩25,222 | +0.11% | 49.2만 |
|---|
| 2026.01.29 | ₩25,155 | ₩25,195 | ₩25,155 | ₩25,195 | +0.16% | 126만 |
|---|
| 2026.01.28 | ₩25,182 | ₩25,182 | ₩25,155 | ₩25,168 | -0.05% | 111.4만 |
|---|
| 2026.01.27 | ₩25,142 | ₩25,182 | ₩25,142 | ₩25,175 | +0.13% | 114만 |
|---|
| 2026.01.26 | ₩25,128 | ₩25,168 | ₩25,128 | ₩25,148 | +0.08% | 100.5만 |
|---|
| 2026.01.23 | ₩25,128 | ₩25,155 | ₩25,115 | ₩25,142 | +0.05% | 98.8만 |
|---|
| 2026.01.22 | ₩25,128 | ₩25,182 | ₩25,108 | ₩25,128 | 0.00% | 97.1만 |
|---|
| 2026.01.21 | ₩25,115 | ₩25,142 | ₩25,101 | ₩25,128 | +0.05% | 78.9만 |
|---|
| 2026.01.20 | ₩25,101 | ₩25,115 | ₩25,088 | ₩25,101 | 0.00% | 93.1만 |
|---|
| 2026.01.16 | ₩25,222 | ₩25,222 | ₩25,182 | ₩25,208 | -0.05% | 63.5만 |
|---|
| 2026.01.15 | ₩25,249 | ₩25,249 | ₩25,208 | ₩25,208 | -0.16% | 68.6만 |
|---|
| 2026.01.14 | ₩25,249 | ₩25,262 | ₩25,227 | ₩25,249 | 0.00% | 87.8만 |
|---|
| 2026.01.13 | ₩25,235 | ₩25,235 | ₩25,208 | ₩25,222 | -0.05% | 61.4만 |
|---|
| 2026.01.12 | ₩25,195 | ₩25,208 | ₩25,182 | ₩25,195 | 0.00% | 100만 |
|---|
| 2026.01.09 | ₩25,208 | ₩25,222 | ₩25,182 | ₩25,195 | -0.05% | 107.4만 |
|---|
| 2026.01.08 | ₩25,208 | ₩25,208 | ₩25,195 | ₩25,195 | -0.05% | 83.8만 |
|---|
| 2026.01.07 | ₩25,249 | ₩25,249 | ₩25,208 | ₩25,235 | -0.05% | 191.6만 |
|---|
| 2026.01.06 | ₩25,222 | ₩25,235 | ₩25,195 | ₩25,229 | +0.03% | 159.7만 |
|---|
| 2026.01.05 | ₩25,222 | ₩25,235 | ₩25,208 | ₩25,229 | +0.03% | 84.1만 |
|---|
| 2026.01.02 | ₩25,222 | ₩25,222 | ₩25,182 | ₩25,202 | -0.08% | 122.7만 |
|---|
| 2025.12.31 | ₩25,208 | ₩25,222 | ₩25,182 | ₩25,188 | -0.08% | 74.3만 |
|---|
| 2025.12.30 | ₩25,208 | ₩25,235 | ₩25,195 | ₩25,229 | +0.08% | 96만 |
|---|
| 2025.12.29 | ₩25,195 | ₩25,222 | ₩25,195 | ₩25,222 | +0.11% | 60.2만 |
|---|
| 2025.12.26 | ₩25,208 | ₩25,208 | ₩25,168 | ₩25,195 | -0.05% | 70.1만 |
|---|
| 2025.12.24 | ₩25,155 | ₩25,182 | ₩25,142 | ₩25,182 | +0.11% | 40.9만 |
|---|
| 2025.12.23 | ₩25,115 | ₩25,155 | ₩25,101 | ₩25,128 | +0.05% | 131.4만 |
|---|
| 2025.12.22 | ₩25,148 | ₩25,155 | ₩25,115 | ₩25,128 | -0.08% | 135만 |
|---|
| 2025.12.19 | ₩25,229 | ₩25,249 | ₩25,208 | ₩25,235 | +0.03% | 258.4만 |
|---|
| 2025.12.18 | ₩25,249 | ₩25,262 | ₩25,222 | ₩25,262 | +0.05% | 194.4만 |
|---|
| 2025.12.17 | ₩25,195 | ₩25,222 | ₩25,195 | ₩25,208 | +0.05% | 41.5만 |
|---|
| 2025.12.16 | ₩25,195 | ₩25,222 | ₩25,175 | ₩25,208 | +0.05% | 44.2만 |
|---|
| 2025.12.15 | ₩25,195 | ₩25,208 | ₩25,168 | ₩25,182 | -0.05% | 38.2만 |
|---|
| 2025.12.12 | ₩25,168 | ₩25,182 | ₩25,155 | ₩25,155 | -0.05% | 43.6만 |
|---|
| 2025.12.11 | ₩25,208 | ₩25,222 | ₩25,168 | ₩25,182 | -0.11% | 42.8만 |
|---|
| 2025.12.10 | ₩25,101 | ₩25,195 | ₩25,101 | ₩25,182 | +0.32% | 72.8만 |
|---|
| 2025.12.09 | ₩25,155 | ₩25,164 | ₩25,115 | ₩25,128 | -0.11% | 54.7만 |
|---|
| 2025.12.08 | ₩25,168 | ₩25,168 | ₩25,128 | ₩25,155 | -0.05% | 39.4만 |
|---|
| 2025.12.05 | ₩25,195 | ₩25,195 | ₩25,155 | ₩25,155 | -0.16% | 54.2만 |
|---|
| 2025.12.04 | ₩25,195 | ₩25,195 | ₩25,168 | ₩25,182 | -0.05% | 94.9만 |
|---|
| 2025.12.03 | ₩25,208 | ₩25,222 | ₩25,182 | ₩25,222 | +0.05% | 53만 |
|---|
| 2025.12.02 | ₩25,168 | ₩25,195 | ₩25,155 | ₩25,182 | +0.05% | 55.1만 |
|---|
| 2025.12.01 | ₩25,155 | ₩25,168 | ₩25,147 | ₩25,168 | +0.05% | 51.7만 |
|---|
| 2025.11.28 | ₩25,222 | ₩25,222 | ₩25,187 | ₩25,222 | 0.00% | 19.8만 |
|---|
| 2025.11.26 | ₩25,195 | ₩25,222 | ₩25,182 | ₩25,222 | +0.11% | 47만 |
|---|
| 2025.11.25 | ₩25,168 | ₩25,222 | ₩25,162 | ₩25,195 | +0.11% | 62.1만 |
|---|
| 2025.11.24 | ₩25,155 | ₩25,168 | ₩25,128 | ₩25,155 | 0.00% | 50.8만 |
|---|
| 2025.11.21 | ₩25,235 | ₩25,249 | ₩25,195 | ₩25,249 | +0.05% | 42.5만 |
|---|
| 2025.11.20 | ₩25,195 | ₩25,195 | ₩25,168 | ₩25,182 | -0.05% | 49.9만 |
|---|
| 2025.11.19 | ₩25,182 | ₩25,195 | ₩25,155 | ₩25,155 | -0.11% | 82.3만 |
|---|
| 2025.11.18 | ₩25,182 | ₩25,195 | ₩25,142 | ₩25,155 | -0.11% | 34.6만 |
|---|
| 2025.11.17 | ₩25,142 | ₩25,168 | ₩25,128 | ₩25,155 | +0.05% | 53.8만 |
|---|
| 2025.11.14 | ₩25,168 | ₩25,175 | ₩25,128 | ₩25,142 | -0.11% | 64만 |
|---|
| 2025.11.13 | ₩25,142 | ₩25,182 | ₩25,142 | ₩25,142 | 0.00% | 40.1만 |
|---|
| 2025.11.12 | ₩25,208 | ₩25,208 | ₩25,175 | ₩25,195 | -0.05% | 35만 |
|---|
| 2025.11.11 | ₩25,195 | ₩25,222 | ₩25,182 | ₩25,208 | +0.05% | 57.9만 |
|---|
| 2025.11.10 | ₩25,168 | ₩25,182 | ₩25,155 | ₩25,168 | 0.00% | 38.2만 |
|---|
| 2025.11.07 | ₩25,168 | ₩25,182 | ₩25,155 | ₩25,182 | +0.05% | 46.1만 |
|---|
| 2025.11.06 | ₩25,168 | ₩25,182 | ₩25,142 | ₩25,168 | 0.00% | 79만 |
|---|
| 2025.11.05 | ₩25,142 | ₩25,142 | ₩25,101 | ₩25,101 | -0.16% | 50만 |
|---|
| 2025.11.04 | ₩25,115 | ₩25,168 | ₩25,115 | ₩25,142 | +0.11% | 72.1만 |
|---|
| 2025.11.03 | ₩25,115 | ₩25,142 | ₩25,115 | ₩25,128 | +0.05% | 61.4만 |
|---|
| 2025.10.31 | ₩25,168 | ₩25,168 | ₩25,128 | ₩25,155 | -0.05% | 34.4만 |
|---|
| 2025.10.30 | ₩25,142 | ₩25,182 | ₩25,128 | ₩25,142 | 0.00% | 52.5만 |
|---|
| 2025.10.29 | ₩25,249 | ₩25,249 | ₩25,168 | ₩25,168 | -0.32% | 57.1만 |
|---|
| 2025.10.28 | ₩25,235 | ₩25,249 | ₩25,222 | ₩25,249 | +0.05% | 37.2만 |
|---|
| 2025.10.27 | ₩25,235 | ₩25,249 | ₩25,222 | ₩25,235 | 0.00% | 44.1만 |
|---|
| 2025.10.24 | ₩25,262 | ₩25,262 | ₩25,222 | ₩25,249 | -0.05% | 49만 |
|---|
| 2025.10.23 | ₩25,235 | ₩25,235 | ₩25,208 | ₩25,222 | -0.05% | 65.6만 |
|---|
| 2025.10.22 | ₩25,249 | ₩25,249 | ₩25,215 | ₩25,235 | -0.05% | 70.4만 |
|---|
| 2025.10.21 | ₩25,262 | ₩25,262 | ₩25,235 | ₩25,235 | -0.11% | 61만 |
|---|
| 2025.10.20 | ₩25,222 | ₩25,235 | ₩25,208 | ₩25,235 | +0.05% | 45.9만 |
|---|
| 2025.10.17 | ₩25,302 | ₩25,313 | ₩25,289 | ₩25,289 | -0.05% | 49.8만 |
|---|
| 2025.10.16 | ₩25,289 | ₩25,329 | ₩25,262 | ₩25,315 | +0.11% | 44.6만 |
|---|
| 2025.10.15 | ₩25,302 | ₩25,302 | ₩25,250 | ₩25,289 | -0.05% | 45.2만 |
|---|
| 2025.10.14 | ₩25,222 | ₩25,289 | ₩25,208 | ₩25,289 | +0.27% | 50.6만 |
|---|
| 2025.10.13 | ₩25,222 | ₩25,249 | ₩25,208 | ₩25,249 | +0.11% | 29.7만 |
|---|
| 2025.10.10 | ₩25,195 | ₩25,222 | ₩25,168 | ₩25,195 | 0.00% | 75.6만 |
|---|