시장 데이터를 불러오는 중
전체 종목
Invesco BulletShares 2030 Corporate Bond ETF 과거 주가
Invesco BulletShares 2030 Corporate Bond ETF · BSCU · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Invesco BulletShares 2030 Corporate Bond ETF · BSCU · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩21,706 | ₩21,706 | ₩21,666 | ₩21,683 | -0.10% | 106.4만 |
| 2026.10.08 | ₩21,666 | ₩21,692 | ₩21,631 | ₩21,692 | +0.12% | 70.5만 |
| 2026.10.07 | ₩21,599 | ₩21,679 | ₩21,585 | ₩21,659 | +0.28% | 62.1만 |
| 2026.10.06 | ₩21,652 | ₩21,666 | ₩21,631 | ₩21,645 | -0.03% | 153.3만 |
| 2026.10.05 | ₩21,612 | ₩21,639 | ₩21,545 | ₩21,619 | +0.03% | 53.5만 |
| 2026.10.02 | ₩21,666 | ₩21,666 | ₩21,572 | ₩21,592 | -0.34% | 110.2만 |
| 2026.10.01 | ₩21,625 | ₩21,647 | ₩21,533 | ₩21,632 | +0.03% | 81만 |
| 2026.09.30 | ₩21,625 | ₩21,625 | ₩21,559 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩21,585 |
| -0.19% |
| 118.3만 |
| 2026.09.29 | ₩21,599 | ₩21,599 | ₩21,532 | ₩21,579 | -0.09% | 131.5만 |
|---|
| 2026.09.28 | ₩21,599 | ₩21,599 | ₩21,545 | ₩21,565 | -0.15% | 52.1만 |
|---|
| 2026.09.25 | ₩21,639 | ₩21,652 | ₩21,585 | ₩21,645 | +0.03% | 87.8만 |
|---|
| 2026.09.24 | ₩21,679 | ₩21,679 | ₩21,599 | ₩21,605 | -0.34% | 61.7만 |
|---|
| 2026.09.23 | ₩21,759 | ₩21,759 | ₩21,619 | ₩21,645 | -0.52% | 86.5만 |
|---|
| 2026.09.22 | ₩21,786 | ₩21,786 | ₩21,750 | ₩21,779 | -0.03% | 69.7만 |
|---|
| 2026.09.21 | ₩21,759 | ₩21,786 | ₩21,759 | ₩21,759 | 0.00% | 72.2만 |
|---|
| 2026.09.18 | ₩21,839 | ₩21,853 | ₩21,813 | ₩21,819 | -0.09% | 187.8만 |
|---|
| 2026.09.17 | ₩21,853 | ₩21,880 | ₩21,853 | ₩21,873 | +0.09% | 98.2만 |
|---|
| 2026.09.16 | ₩21,839 | ₩21,946 | ₩21,799 | ₩21,819 | -0.09% | 75만 |
|---|
| 2026.09.15 | ₩21,826 | ₩21,839 | ₩21,813 | ₩21,819 | -0.03% | 78.1만 |
|---|
| 2026.09.14 | ₩21,813 | ₩21,866 | ₩21,805 | ₩21,833 | +0.09% | 66.8만 |
|---|
| 2026.09.11 | ₩21,906 | ₩21,906 | ₩21,839 | ₩21,846 | -0.27% | 110.5만 |
|---|
| 2026.09.10 | ₩21,920 | ₩21,920 | ₩21,853 | ₩21,853 | -0.31% | 77.7만 |
|---|
| 2026.09.09 | ₩22,000 | ₩22,000 | ₩21,960 | ₩21,966 | -0.15% | 72.1만 |
|---|
| 2026.09.08 | ₩22,027 | ₩22,027 | ₩21,987 | ₩21,993 | -0.15% | 60.1만 |
|---|
| 2026.09.04 | ₩22,027 | ₩22,027 | ₩22,000 | ₩22,007 | -0.09% | 136만 |
|---|
| 2026.09.03 | ₩22,040 | ₩22,040 | ₩22,013 | ₩22,020 | -0.09% | 76만 |
|---|
| 2026.09.02 | ₩22,000 | ₩22,000 | ₩21,973 | ₩21,993 | -0.03% | 190.7만 |
|---|
| 2026.09.01 | ₩22,040 | ₩22,040 | ₩21,973 | ₩21,980 | -0.27% | 178.5만 |
|---|
| 2026.08.31 | ₩22,053 | ₩22,053 | ₩22,015 | ₩22,040 | -0.06% | 43.5만 |
|---|
| 2026.08.28 | ₩22,120 | ₩22,120 | ₩22,027 | ₩22,033 | -0.39% | 54.8만 |
|---|
| 2026.08.27 | ₩22,120 | ₩22,120 | ₩22,094 | ₩22,100 | -0.09% | 30.3만 |
|---|
| 2026.08.26 | ₩22,107 | ₩22,114 | ₩22,094 | ₩22,100 | -0.03% | 34.4만 |
|---|
| 2026.08.25 | ₩22,120 | ₩22,134 | ₩22,095 | ₩22,134 | +0.06% | 41.7만 |
|---|
| 2026.08.24 | ₩22,067 | ₩22,080 | ₩22,053 | ₩22,060 | -0.03% | 49.5만 |
|---|
| 2026.08.21 | ₩22,160 | ₩22,170 | ₩22,123 | ₩22,140 | -0.09% | 56.2만 |
|---|
| 2026.08.20 | ₩22,160 | ₩22,174 | ₩22,147 | ₩22,154 | -0.03% | 28만 |
|---|
| 2026.08.19 | ₩22,214 | ₩22,214 | ₩22,160 | ₩22,194 | -0.09% | 57.3만 |
|---|
| 2026.08.18 | ₩22,134 | ₩22,174 | ₩22,134 | ₩22,160 | +0.12% | 67.5만 |
|---|
| 2026.08.17 | ₩22,174 | ₩22,174 | ₩22,154 | ₩22,167 | -0.03% | 42.2만 |
|---|
| 2026.08.14 | ₩22,214 | ₩22,214 | ₩22,160 | ₩22,167 | -0.21% | 59.7만 |
|---|
| 2026.08.13 | ₩22,201 | ₩22,227 | ₩22,187 | ₩22,187 | -0.06% | 62.2만 |
|---|
| 2026.08.12 | ₩22,187 | ₩22,187 | ₩22,147 | ₩22,147 | -0.18% | 34.1만 |
|---|
| 2026.08.11 | ₩22,147 | ₩22,158 | ₩22,120 | ₩22,127 | -0.09% | 66.1만 |
|---|
| 2026.08.10 | ₩22,134 | ₩22,147 | ₩22,107 | ₩22,114 | -0.09% | 47.7만 |
|---|
| 2026.08.07 | ₩22,180 | ₩22,187 | ₩22,150 | ₩22,167 | -0.06% | 82.2만 |
|---|
| 2026.08.06 | ₩22,147 | ₩22,160 | ₩22,120 | ₩22,127 | -0.09% | 74.5만 |
|---|
| 2026.08.05 | ₩22,147 | ₩22,187 | ₩22,147 | ₩22,180 | +0.15% | 40.9만 |
|---|
| 2026.08.04 | ₩22,134 | ₩22,174 | ₩22,134 | ₩22,167 | +0.15% | 101.5만 |
|---|
| 2026.08.03 | ₩22,107 | ₩22,120 | ₩22,094 | ₩22,114 | +0.03% | 54.6만 |
|---|
| 2026.07.31 | ₩22,080 | ₩22,080 | ₩22,040 | ₩22,073 | -0.03% | 69.6만 |
|---|
| 2026.07.30 | ₩22,080 | ₩22,120 | ₩22,080 | ₩22,100 | +0.09% | 59.3만 |
|---|
| 2026.07.29 | ₩22,053 | ₩22,112 | ₩22,040 | ₩22,073 | +0.09% | 76.2만 |
|---|
| 2026.07.28 | ₩22,080 | ₩22,107 | ₩22,067 | ₩22,100 | +0.09% | 85만 |
|---|
| 2026.07.27 | ₩22,067 | ₩22,067 | ₩22,040 | ₩22,060 | -0.03% | 56.1만 |
|---|
| 2026.07.24 | ₩22,053 | ₩22,053 | ₩22,024 | ₩22,033 | -0.09% | 65만 |
|---|
| 2026.07.23 | ₩22,027 | ₩22,027 | ₩22,000 | ₩22,020 | -0.03% | 60.9만 |
|---|
| 2026.07.22 | ₩22,080 | ₩22,087 | ₩22,053 | ₩22,060 | -0.09% | 76.6만 |
|---|
| 2026.07.21 | ₩22,120 | ₩22,120 | ₩22,080 | ₩22,094 | -0.12% | 62.3만 |
|---|
| 2026.07.20 | ₩22,160 | ₩22,160 | ₩22,107 | ₩22,114 | -0.21% | 69.4만 |
|---|
| 2026.07.17 | ₩22,267 | ₩22,277 | ₩22,227 | ₩22,234 | -0.15% | 99.3만 |
|---|
| 2026.07.16 | ₩22,214 | ₩22,241 | ₩22,214 | ₩22,234 | +0.09% | 62.3만 |
|---|
| 2026.07.15 | ₩22,214 | ₩22,254 | ₩22,214 | ₩22,254 | +0.18% | 61.9만 |
|---|
| 2026.07.14 | ₩22,187 | ₩22,214 | ₩22,168 | ₩22,194 | +0.03% | 37.2만 |
|---|
| 2026.07.13 | ₩22,174 | ₩22,201 | ₩22,134 | ₩22,134 | -0.18% | 95만 |
|---|
| 2026.07.10 | ₩22,227 | ₩22,227 | ₩22,187 | ₩22,201 | -0.12% | 63.7만 |
|---|
| 2026.07.09 | ₩22,227 | ₩22,254 | ₩22,214 | ₩22,227 | 0.00% | 79.3만 |
|---|
| 2026.07.08 | ₩22,201 | ₩22,210 | ₩22,174 | ₩22,201 | 0.00% | 152.9만 |
|---|
| 2026.07.07 | ₩22,267 | ₩22,267 | ₩22,214 | ₩22,221 | -0.21% | 41.4만 |
|---|
| 2026.07.06 | ₩22,267 | ₩22,294 | ₩22,254 | ₩22,287 | +0.09% | 59만 |
|---|
| 2026.07.02 | ₩22,281 | ₩22,294 | ₩22,254 | ₩22,274 | -0.03% | 29.1만 |
|---|
| 2026.07.01 | ₩22,214 | ₩22,254 | ₩22,214 | ₩22,234 | +0.09% | 52.1만 |
|---|
| 2026.06.30 | ₩22,281 | ₩22,287 | ₩22,254 | ₩22,261 | -0.09% | 44.7만 |
|---|
| 2026.06.29 | ₩22,307 | ₩22,307 | ₩22,274 | ₩22,307 | 0.00% | 77.5만 |
|---|
| 2026.06.26 | ₩22,281 | ₩22,307 | ₩22,267 | ₩22,287 | +0.03% | 51.5만 |
|---|
| 2026.06.25 | ₩22,294 | ₩22,294 | ₩22,254 | ₩22,267 | -0.12% | 44.4만 |
|---|
| 2026.06.24 | ₩22,241 | ₩22,267 | ₩22,227 | ₩22,247 | +0.03% | 99.1만 |
|---|
| 2026.06.23 | ₩22,187 | ₩22,227 | ₩22,176 | ₩22,194 | +0.03% | 41.9만 |
|---|
| 2026.06.22 | ₩22,166 | ₩22,187 | ₩22,160 | ₩22,187 | +0.10% | 31.2만 |
|---|
| 2026.06.18 | ₩22,307 | ₩22,321 | ₩22,281 | ₩22,287 | -0.09% | 40.5만 |
|---|
| 2026.06.17 | ₩22,348 | ₩22,348 | ₩22,227 | ₩22,247 | -0.45% | 74.5만 |
|---|
| 2026.06.16 | ₩22,321 | ₩22,361 | ₩22,321 | ₩22,348 | +0.12% | 43.3만 |
|---|
| 2026.06.15 | ₩22,348 | ₩22,361 | ₩22,314 | ₩22,334 | -0.06% | 215.8만 |
|---|
| 2026.06.12 | ₩22,294 | ₩22,321 | ₩22,274 | ₩22,301 | +0.03% | 68만 |
|---|
| 2026.06.11 | ₩22,254 | ₩22,334 | ₩22,227 | ₩22,334 | +0.36% | 61.3만 |
|---|
| 2026.06.10 | ₩22,241 | ₩22,267 | ₩22,221 | ₩22,241 | 0.00% | 66.2만 |
|---|
| 2026.06.09 | ₩22,254 | ₩22,254 | ₩22,214 | ₩22,247 | -0.03% | 61.2만 |
|---|
| 2026.06.08 | ₩22,241 | ₩22,254 | ₩22,201 | ₩22,207 | -0.15% | 33.8만 |
|---|
| 2026.06.05 | ₩22,241 | ₩22,241 | ₩22,194 | ₩22,207 | -0.15% | 65.3만 |
|---|
| 2026.06.04 | ₩22,307 | ₩22,321 | ₩22,281 | ₩22,287 | -0.09% | 68만 |
|---|
| 2026.06.03 | ₩22,267 | ₩22,281 | ₩22,247 | ₩22,281 | +0.06% | 66.1만 |
|---|
| 2026.06.02 | ₩22,321 | ₩22,321 | ₩22,281 | ₩22,301 | -0.09% | 187.5만 |
|---|
| 2026.06.01 | ₩22,254 | ₩22,307 | ₩22,241 | ₩22,294 | +0.18% | 36.2만 |
|---|
| 2026.05.29 | ₩22,294 | ₩22,334 | ₩22,294 | ₩22,314 | +0.09% | 39.4만 |
|---|
| 2026.05.28 | ₩22,281 | ₩22,314 | ₩22,254 | ₩22,287 | +0.03% | 54만 |
|---|
| 2026.05.27 | ₩22,254 | ₩22,281 | ₩22,254 | ₩22,254 | 0.00% | 72.5만 |
|---|
| 2026.05.26 | ₩22,267 | ₩22,267 | ₩22,227 | ₩22,267 | 0.00% | 63만 |
|---|
| 2026.05.22 | ₩22,241 | ₩22,241 | ₩22,174 | ₩22,207 | -0.15% | 88.1만 |
|---|
| 2026.05.21 | ₩22,160 | ₩22,214 | ₩22,140 | ₩22,194 | +0.15% | 57.7만 |
|---|
| 2026.05.20 | ₩22,134 | ₩22,214 | ₩22,108 | ₩22,194 | +0.27% | 88.2만 |
|---|
| 2026.05.19 | ₩22,120 | ₩22,134 | ₩22,080 | ₩22,120 | 0.00% | 122.6만 |
|---|
| 2026.05.18 | ₩22,201 | ₩22,211 | ₩22,134 | ₩22,155 | -0.20% | 59.5만 |
|---|
| 2026.05.15 | ₩22,294 | ₩22,294 | ₩22,241 | ₩22,267 | -0.12% | 47.4만 |
|---|
| 2026.05.14 | ₩22,361 | ₩22,374 | ₩22,321 | ₩22,328 | -0.15% | 43.8만 |
|---|
| 2026.05.13 | ₩22,348 | ₩22,361 | ₩22,307 | ₩22,361 | +0.06% | 46.4만 |
|---|
| 2026.05.12 | ₩22,348 | ₩22,348 | ₩22,321 | ₩22,341 | -0.03% | 60.6만 |
|---|
| 2026.05.11 | ₩22,401 | ₩22,410 | ₩22,374 | ₩22,381 | -0.09% | 44.2만 |
|---|
| 2026.05.08 | ₩22,428 | ₩22,428 | ₩22,401 | ₩22,414 | -0.06% | 57.1만 |
|---|
| 2026.05.07 | ₩22,441 | ₩22,441 | ₩22,353 | ₩22,368 | -0.33% | 36.9만 |
|---|
| 2026.05.06 | ₩22,401 | ₩22,428 | ₩22,390 | ₩22,428 | +0.12% | 51만 |
|---|
| 2026.05.05 | ₩22,361 | ₩22,374 | ₩22,341 | ₩22,348 | -0.06% | 30.2만 |
|---|
| 2026.05.04 | ₩22,348 | ₩22,361 | ₩22,281 | ₩22,328 | -0.09% | 61.5만 |
|---|
| 2026.05.01 | ₩22,361 | ₩22,410 | ₩22,349 | ₩22,374 | +0.06% | 67.8만 |
|---|
| 2026.04.30 | ₩22,348 | ₩22,374 | ₩22,334 | ₩22,374 | +0.12% | 56.5만 |
|---|
| 2026.04.29 | ₩22,361 | ₩22,361 | ₩22,294 | ₩22,326 | -0.16% | 74.9만 |
|---|
| 2026.04.28 | ₩22,388 | ₩22,401 | ₩22,361 | ₩22,386 | -0.01% | 33.4만 |
|---|
| 2026.04.27 | ₩22,401 | ₩22,441 | ₩22,374 | ₩22,414 | +0.06% | 101.5만 |
|---|
| 2026.04.24 | ₩22,414 | ₩22,441 | ₩22,388 | ₩22,435 | +0.09% | 54.9만 |
|---|
| 2026.04.23 | ₩22,428 | ₩22,441 | ₩22,374 | ₩22,408 | -0.09% | 113.9만 |
|---|
| 2026.04.22 | ₩22,455 | ₩22,461 | ₩22,421 | ₩22,435 | -0.09% | 55.8만 |
|---|
| 2026.04.21 | ₩22,468 | ₩22,468 | ₩22,401 | ₩22,421 | -0.21% | 64.3만 |
|---|
| 2026.04.20 | ₩22,481 | ₩22,481 | ₩22,448 | ₩22,475 | -0.03% | 63.7만 |
|---|
| 2026.04.17 | ₩22,548 | ₩22,588 | ₩22,548 | ₩22,555 | +0.03% | 55.8만 |
|---|
| 2026.04.16 | ₩22,495 | ₩22,528 | ₩22,481 | ₩22,488 | -0.03% | 47.3만 |
|---|
| 2026.04.15 | ₩22,521 | ₩22,521 | ₩22,495 | ₩22,508 | -0.06% | 83.8만 |
|---|
| 2026.04.14 | ₩22,468 | ₩22,535 | ₩22,468 | ₩22,528 | +0.27% | 38.8만 |
|---|
| 2026.04.13 | ₩22,428 | ₩22,488 | ₩22,428 | ₩22,488 | +0.27% | 36.2만 |
|---|
| 2026.04.10 | ₩22,455 | ₩22,481 | ₩22,428 | ₩22,435 | -0.09% | 42.7만 |
|---|
| 2026.04.09 | ₩22,455 | ₩22,495 | ₩22,428 | ₩22,468 | +0.06% | 51.6만 |
|---|
| 2026.04.08 | ₩22,521 | ₩22,521 | ₩22,428 | ₩22,455 | -0.30% | 71.7만 |
|---|
| 2026.04.07 | ₩22,388 | ₩22,414 | ₩22,321 | ₩22,414 | +0.12% | 78.7만 |
|---|
| 2026.04.06 | ₩22,348 | ₩22,388 | ₩22,348 | ₩22,374 | +0.12% | 71.2만 |
|---|
| 2026.04.02 | ₩22,321 | ₩22,414 | ₩22,321 | ₩22,401 | +0.36% | 53.6만 |
|---|
| 2026.04.01 | ₩22,334 | ₩22,374 | ₩22,334 | ₩22,368 | +0.15% | 64.9만 |
|---|
| 2026.03.31 | ₩22,334 | ₩22,374 | ₩22,307 | ₩22,360 | +0.11% | 86.2만 |
|---|
| 2026.03.30 | ₩22,267 | ₩22,294 | ₩22,254 | ₩22,267 | 0.00% | 57.1만 |
|---|
| 2026.03.27 | ₩22,174 | ₩22,214 | ₩22,150 | ₩22,201 | +0.12% | 55.7만 |
|---|
| 2026.03.26 | ₩22,241 | ₩22,278 | ₩22,174 | ₩22,187 | -0.24% | 47.5만 |
|---|
| 2026.03.25 | ₩22,321 | ₩22,334 | ₩22,281 | ₩22,301 | -0.09% | 63.3만 |
|---|
| 2026.03.24 | ₩22,254 | ₩22,294 | ₩22,221 | ₩22,254 | 0.00% | 58.7만 |
|---|
| 2026.03.23 | ₩22,281 | ₩22,344 | ₩22,247 | ₩22,321 | +0.18% | 93.1만 |
|---|
| 2026.03.20 | ₩22,401 | ₩22,401 | ₩22,307 | ₩22,321 | -0.36% | 81.2만 |
|---|
| 2026.03.19 | ₩22,348 | ₩22,455 | ₩22,348 | ₩22,441 | +0.42% | 90.4만 |
|---|
| 2026.03.18 | ₩22,481 | ₩22,495 | ₩22,401 | ₩22,414 | -0.30% | 90.1만 |
|---|
| 2026.03.17 | ₩22,481 | ₩22,508 | ₩22,481 | ₩22,508 | +0.12% | 50.2만 |
|---|
| 2026.03.16 | ₩22,468 | ₩22,481 | ₩22,414 | ₩22,428 | -0.18% | 85.8만 |
|---|
| 2026.03.13 | ₩22,441 | ₩22,468 | ₩22,361 | ₩22,381 | -0.27% | 53.8만 |
|---|
| 2026.03.12 | ₩22,481 | ₩22,495 | ₩22,388 | ₩22,401 | -0.36% | 64.5만 |
|---|
| 2026.03.11 | ₩22,588 | ₩22,588 | ₩22,508 | ₩22,521 | -0.30% | 66.1만 |
|---|
| 2026.03.10 | ₩22,628 | ₩22,654 | ₩22,582 | ₩22,588 | -0.18% | 78.9만 |
|---|
| 2026.03.09 | ₩22,588 | ₩22,649 | ₩22,562 | ₩22,628 | +0.18% | 93.5만 |
|---|
| 2026.03.06 | ₩22,575 | ₩22,642 | ₩22,562 | ₩22,602 | +0.12% | 38.7만 |
|---|
| 2026.03.05 | ₩22,628 | ₩22,628 | ₩22,588 | ₩22,628 | 0.00% | 81.8만 |
|---|
| 2026.03.04 | ₩22,682 | ₩22,695 | ₩22,642 | ₩22,655 | -0.12% | 65.4만 |
|---|
| 2026.03.03 | ₩22,588 | ₩22,695 | ₩22,588 | ₩22,669 | +0.36% | 65.5만 |
|---|
| 2026.03.02 | ₩22,695 | ₩22,695 | ₩22,655 | ₩22,675 | -0.09% | 66.3만 |
|---|
| 2026.02.27 | ₩22,749 | ₩22,762 | ₩22,729 | ₩22,742 | -0.03% | 62.6만 |
|---|
| 2026.02.26 | ₩22,695 | ₩22,722 | ₩22,695 | ₩22,709 | +0.06% | 60.1만 |
|---|
| 2026.02.25 | ₩22,709 | ₩22,709 | ₩22,682 | ₩22,695 | -0.06% | 33.1만 |
|---|
| 2026.02.24 | ₩22,695 | ₩22,722 | ₩22,682 | ₩22,715 | +0.09% | 46.9만 |
|---|
| 2026.02.23 | ₩22,695 | ₩22,735 | ₩22,682 | ₩22,729 | +0.15% | 48.7만 |
|---|
| 2026.02.20 | ₩22,762 | ₩22,776 | ₩22,735 | ₩22,776 | +0.06% | 64.3만 |
|---|
| 2026.02.19 | ₩22,749 | ₩22,762 | ₩22,722 | ₩22,756 | +0.03% | 46.5만 |
|---|
| 2026.02.18 | ₩22,762 | ₩22,762 | ₩22,735 | ₩22,762 | 0.00% | 34.2만 |
|---|
| 2026.02.17 | ₩22,762 | ₩22,776 | ₩22,749 | ₩22,769 | +0.03% | 73.7만 |
|---|
| 2026.02.13 | ₩22,762 | ₩22,773 | ₩22,749 | ₩22,756 | -0.03% | 35.6만 |
|---|
| 2026.02.12 | ₩22,669 | ₩22,722 | ₩22,669 | ₩22,715 | +0.21% | 72.4만 |
|---|
| 2026.02.11 | ₩22,655 | ₩22,682 | ₩22,642 | ₩22,662 | +0.03% | 76.3만 |
|---|
| 2026.02.10 | ₩22,709 | ₩22,709 | ₩22,682 | ₩22,689 | -0.09% | 42만 |
|---|
| 2026.02.09 | ₩22,669 | ₩22,682 | ₩22,647 | ₩22,682 | +0.06% | 77.5만 |
|---|
| 2026.02.06 | ₩22,669 | ₩22,669 | ₩22,628 | ₩22,650 | -0.08% | 61.6만 |
|---|
| 2026.02.05 | ₩22,615 | ₩22,669 | ₩22,608 | ₩22,662 | +0.21% | 61.4만 |
|---|
| 2026.02.04 | ₩22,588 | ₩22,602 | ₩22,562 | ₩22,588 | 0.00% | 66.8만 |
|---|
| 2026.02.03 | ₩22,588 | ₩22,602 | ₩22,575 | ₩22,582 | -0.03% | 59.7만 |
|---|
| 2026.02.02 | ₩22,628 | ₩22,628 | ₩22,576 | ₩22,602 | -0.12% | 57.3만 |
|---|
| 2026.01.30 | ₩22,602 | ₩22,628 | ₩22,588 | ₩22,628 | +0.12% | 44.3만 |
|---|
| 2026.01.29 | ₩22,588 | ₩22,602 | ₩22,575 | ₩22,602 | +0.06% | 55.4만 |
|---|
| 2026.01.28 | ₩22,602 | ₩22,602 | ₩22,548 | ₩22,575 | -0.12% | 73만 |
|---|
| 2026.01.27 | ₩22,575 | ₩22,588 | ₩22,562 | ₩22,575 | 0.00% | 94.9만 |
|---|
| 2026.01.26 | ₩22,575 | ₩22,588 | ₩22,562 | ₩22,562 | -0.06% | 50.3만 |
|---|
| 2026.01.23 | ₩22,548 | ₩22,568 | ₩22,521 | ₩22,562 | +0.06% | 94.9만 |
|---|
| 2026.01.22 | ₩22,548 | ₩22,562 | ₩22,527 | ₩22,548 | 0.00% | 116.1만 |
|---|
| 2026.01.21 | ₩22,535 | ₩22,562 | ₩22,508 | ₩22,548 | +0.06% | 64.6만 |
|---|
| 2026.01.20 | ₩22,508 | ₩22,521 | ₩22,488 | ₩22,508 | 0.00% | 49.5만 |
|---|
| 2026.01.16 | ₩22,642 | ₩22,655 | ₩22,602 | ₩22,628 | -0.06% | 87.4만 |
|---|
| 2026.01.15 | ₩22,669 | ₩22,682 | ₩22,642 | ₩22,642 | -0.12% | 60.7만 |
|---|
| 2026.01.14 | ₩22,682 | ₩22,695 | ₩22,655 | ₩22,682 | 0.00% | 61.7만 |
|---|
| 2026.01.13 | ₩22,642 | ₩22,669 | ₩22,628 | ₩22,655 | +0.06% | 66.1만 |
|---|
| 2026.01.12 | ₩22,628 | ₩22,642 | ₩22,614 | ₩22,615 | -0.06% | 57만 |
|---|
| 2026.01.09 | ₩22,628 | ₩22,642 | ₩22,607 | ₩22,628 | 0.00% | 94.4만 |
|---|
| 2026.01.08 | ₩22,642 | ₩22,642 | ₩22,615 | ₩22,615 | -0.12% | 103.6만 |
|---|
| 2026.01.07 | ₩22,669 | ₩22,682 | ₩22,643 | ₩22,655 | -0.06% | 100.1만 |
|---|
| 2026.01.06 | ₩22,655 | ₩22,669 | ₩22,628 | ₩22,655 | 0.00% | 140.3만 |
|---|
| 2026.01.05 | ₩22,655 | ₩22,669 | ₩22,628 | ₩22,669 | +0.06% | 177.7만 |
|---|
| 2026.01.02 | ₩22,669 | ₩22,669 | ₩22,602 | ₩22,628 | -0.18% | 97.5만 |
|---|
| 2025.12.31 | ₩22,642 | ₩22,669 | ₩22,615 | ₩22,628 | -0.06% | 89.6만 |
|---|
| 2025.12.30 | ₩22,655 | ₩22,682 | ₩22,642 | ₩22,669 | +0.06% | 116.8만 |
|---|
| 2025.12.29 | ₩22,642 | ₩22,682 | ₩22,642 | ₩22,682 | +0.18% | 88.7만 |
|---|
| 2025.12.26 | ₩22,655 | ₩22,655 | ₩22,615 | ₩22,655 | 0.00% | 69.5만 |
|---|
| 2025.12.24 | ₩22,602 | ₩22,628 | ₩22,575 | ₩22,628 | +0.12% | 41.9만 |
|---|
| 2025.12.23 | ₩22,548 | ₩22,615 | ₩22,535 | ₩22,575 | +0.12% | 214.5만 |
|---|
| 2025.12.22 | ₩22,602 | ₩22,602 | ₩22,562 | ₩22,588 | -0.06% | 128만 |
|---|
| 2025.12.19 | ₩22,709 | ₩22,709 | ₩22,642 | ₩22,682 | -0.12% | 155.2만 |
|---|
| 2025.12.18 | ₩22,709 | ₩22,709 | ₩22,669 | ₩22,709 | 0.00% | 336.1만 |
|---|
| 2025.12.17 | ₩22,642 | ₩22,655 | ₩22,628 | ₩22,655 | +0.06% | 65.4만 |
|---|
| 2025.12.16 | ₩22,628 | ₩22,655 | ₩22,615 | ₩22,655 | +0.12% | 66.8만 |
|---|
| 2025.12.15 | ₩22,655 | ₩22,655 | ₩22,588 | ₩22,628 | -0.12% | 244.5만 |
|---|
| 2025.12.12 | ₩22,615 | ₩22,626 | ₩22,588 | ₩22,602 | -0.06% | 250.9만 |
|---|
| 2025.12.11 | ₩22,682 | ₩22,682 | ₩22,628 | ₩22,655 | -0.12% | 230.9만 |
|---|
| 2025.12.10 | ₩22,575 | ₩22,655 | ₩22,550 | ₩22,655 | +0.36% | 64.4만 |
|---|
| 2025.12.09 | ₩22,615 | ₩22,615 | ₩22,548 | ₩22,562 | -0.24% | 96만 |
|---|
| 2025.12.08 | ₩22,628 | ₩22,628 | ₩22,562 | ₩22,602 | -0.12% | 49.2만 |
|---|
| 2025.12.05 | ₩22,655 | ₩22,655 | ₩22,602 | ₩22,615 | -0.18% | 45.3만 |
|---|
| 2025.12.04 | ₩22,628 | ₩22,642 | ₩22,615 | ₩22,628 | 0.00% | 54.6만 |
|---|
| 2025.12.03 | ₩22,655 | ₩22,669 | ₩22,642 | ₩22,669 | +0.06% | 63만 |
|---|
| 2025.12.02 | ₩22,628 | ₩22,642 | ₩22,615 | ₩22,628 | 0.00% | 70.5만 |
|---|
| 2025.12.01 | ₩22,628 | ₩22,628 | ₩22,602 | ₩22,628 | 0.00% | 87.8만 |
|---|
| 2025.11.28 | ₩22,695 | ₩22,695 | ₩22,643 | ₩22,669 | -0.12% | 69.8만 |
|---|
| 2025.11.26 | ₩22,669 | ₩22,689 | ₩22,635 | ₩22,682 | +0.06% | 49만 |
|---|
| 2025.11.25 | ₩22,602 | ₩22,682 | ₩22,602 | ₩22,655 | +0.24% | 64.9만 |
|---|
| 2025.11.24 | ₩22,602 | ₩22,615 | ₩22,588 | ₩22,602 | 0.00% | 144.2만 |
|---|
| 2025.11.21 | ₩22,655 | ₩22,695 | ₩22,642 | ₩22,695 | +0.18% | 60만 |
|---|
| 2025.11.20 | ₩22,642 | ₩22,651 | ₩22,608 | ₩22,628 | -0.06% | 70.3만 |
|---|
| 2025.11.19 | ₩22,642 | ₩22,642 | ₩22,588 | ₩22,602 | -0.18% | 58.1만 |
|---|
| 2025.11.18 | ₩22,628 | ₩22,628 | ₩22,588 | ₩22,602 | -0.12% | 54.9만 |
|---|
| 2025.11.17 | ₩22,575 | ₩22,602 | ₩22,575 | ₩22,575 | 0.00% | 48.5만 |
|---|
| 2025.11.14 | ₩22,602 | ₩22,615 | ₩22,562 | ₩22,562 | -0.18% | 59.9만 |
|---|
| 2025.11.13 | ₩22,602 | ₩22,628 | ₩22,575 | ₩22,575 | -0.12% | 48.2만 |
|---|
| 2025.11.12 | ₩22,628 | ₩22,655 | ₩22,628 | ₩22,635 | +0.03% | 57.2만 |
|---|
| 2025.11.11 | ₩22,575 | ₩22,669 | ₩22,575 | ₩22,655 | +0.36% | 233.2만 |
|---|
| 2025.11.10 | ₩22,628 | ₩22,628 | ₩22,588 | ₩22,602 | -0.12% | 38.3만 |
|---|
| 2025.11.07 | ₩22,615 | ₩22,642 | ₩22,602 | ₩22,615 | 0.00% | 38.2만 |
|---|
| 2025.11.06 | ₩22,602 | ₩22,615 | ₩22,588 | ₩22,602 | 0.00% | 64.5만 |
|---|
| 2025.11.05 | ₩22,602 | ₩22,602 | ₩22,535 | ₩22,535 | -0.30% | 67.7만 |
|---|
| 2025.11.04 | ₩22,588 | ₩22,615 | ₩22,562 | ₩22,575 | -0.06% | 92만 |
|---|
| 2025.11.03 | ₩22,602 | ₩22,602 | ₩22,562 | ₩22,562 | -0.18% | 187.2만 |
|---|
| 2025.10.31 | ₩22,615 | ₩22,642 | ₩22,575 | ₩22,588 | -0.12% | 35.5만 |
|---|
| 2025.10.30 | ₩22,588 | ₩22,628 | ₩22,548 | ₩22,588 | 0.00% | 51.9만 |
|---|
| 2025.10.29 | ₩22,682 | ₩22,735 | ₩22,615 | ₩22,628 | -0.24% | 48.1만 |
|---|
| 2025.10.28 | ₩22,722 | ₩22,722 | ₩22,682 | ₩22,695 | -0.12% | 41.9만 |
|---|
| 2025.10.27 | ₩22,709 | ₩22,722 | ₩22,675 | ₩22,695 | -0.06% | 37.4만 |
|---|
| 2025.10.24 | ₩22,722 | ₩22,722 | ₩22,682 | ₩22,695 | -0.12% | 37.9만 |
|---|
| 2025.10.23 | ₩22,682 | ₩22,709 | ₩22,682 | ₩22,682 | 0.00% | 38.7만 |
|---|
| 2025.10.22 | ₩22,709 | ₩22,735 | ₩22,682 | ₩22,695 | -0.06% | 52.7만 |
|---|
| 2025.10.21 | ₩22,735 | ₩22,735 | ₩22,695 | ₩22,695 | -0.18% | 30.9만 |
|---|
| 2025.10.20 | ₩22,695 | ₩22,709 | ₩22,682 | ₩22,709 | +0.06% | 26.7만 |
|---|
| 2025.10.17 | ₩22,749 | ₩22,762 | ₩22,735 | ₩22,749 | 0.00% | 31.7만 |
|---|
| 2025.10.16 | ₩22,722 | ₩22,782 | ₩22,709 | ₩22,762 | +0.18% | 40.7만 |
|---|
| 2025.10.15 | ₩22,762 | ₩22,762 | ₩22,709 | ₩22,722 | -0.18% | 36만 |
|---|
| 2025.10.14 | ₩22,709 | ₩22,747 | ₩22,655 | ₩22,722 | +0.06% | 48.4만 |
|---|
| 2025.10.13 | ₩22,682 | ₩22,707 | ₩22,635 | ₩22,682 | 0.00% | 36.6만 |
|---|
| 2025.10.10 | ₩22,669 | ₩22,669 | ₩22,615 | ₩22,628 | -0.18% | 73.8만 |
|---|