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 | ₩21,663 | ₩21,663 | ₩21,623 | ₩21,641 | -0.10% | 106.4만 |
| 2026.10.08 | ₩21,623 | ₩21,650 | ₩21,589 | ₩21,650 | +0.12% | 70.5만 |
| 2026.10.07 | ₩21,557 | ₩21,637 | ₩21,543 | ₩21,617 | +0.28% | 62.1만 |
| 2026.10.06 | ₩21,610 | ₩21,623 | ₩21,589 | ₩21,603 | -0.03% | 153.3만 |
| 2026.10.05 | ₩21,570 | ₩21,597 | ₩21,503 | ₩21,577 | +0.03% | 53.5만 |
| 2026.10.02 | ₩21,623 | ₩21,623 | ₩21,530 | ₩21,550 | -0.34% | 110.2만 |
| 2026.10.01 | ₩21,583 | ₩21,605 | ₩21,491 | ₩21,590 | +0.03% | 81만 |
| 2026.09.30 | ₩21,583 | ₩21,583 | ₩21,517 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩21,543 |
| -0.19% |
| 118.3만 |
| 2026.09.29 | ₩21,557 | ₩21,557 | ₩21,490 | ₩21,537 | -0.09% | 131.5만 |
|---|
| 2026.09.28 | ₩21,557 | ₩21,557 | ₩21,503 | ₩21,523 | -0.15% | 52.1만 |
|---|
| 2026.09.25 | ₩21,597 | ₩21,610 | ₩21,543 | ₩21,603 | +0.03% | 87.8만 |
|---|
| 2026.09.24 | ₩21,637 | ₩21,637 | ₩21,557 | ₩21,563 | -0.34% | 61.7만 |
|---|
| 2026.09.23 | ₩21,717 | ₩21,717 | ₩21,577 | ₩21,603 | -0.52% | 86.5만 |
|---|
| 2026.09.22 | ₩21,744 | ₩21,744 | ₩21,708 | ₩21,737 | -0.03% | 69.7만 |
|---|
| 2026.09.21 | ₩21,717 | ₩21,744 | ₩21,717 | ₩21,717 | 0.00% | 72.2만 |
|---|
| 2026.09.18 | ₩21,797 | ₩21,810 | ₩21,770 | ₩21,777 | -0.09% | 187.8만 |
|---|
| 2026.09.17 | ₩21,810 | ₩21,837 | ₩21,810 | ₩21,830 | +0.09% | 98.2만 |
|---|
| 2026.09.16 | ₩21,797 | ₩21,904 | ₩21,757 | ₩21,777 | -0.09% | 75만 |
|---|
| 2026.09.15 | ₩21,784 | ₩21,797 | ₩21,770 | ₩21,777 | -0.03% | 78.1만 |
|---|
| 2026.09.14 | ₩21,770 | ₩21,824 | ₩21,762 | ₩21,790 | +0.09% | 66.8만 |
|---|
| 2026.09.11 | ₩21,864 | ₩21,864 | ₩21,797 | ₩21,804 | -0.27% | 110.5만 |
|---|
| 2026.09.10 | ₩21,877 | ₩21,877 | ₩21,810 | ₩21,810 | -0.31% | 77.7만 |
|---|
| 2026.09.09 | ₩21,957 | ₩21,957 | ₩21,917 | ₩21,924 | -0.15% | 72.1만 |
|---|
| 2026.09.08 | ₩21,984 | ₩21,984 | ₩21,944 | ₩21,950 | -0.15% | 60.1만 |
|---|
| 2026.09.04 | ₩21,984 | ₩21,984 | ₩21,957 | ₩21,964 | -0.09% | 136만 |
|---|
| 2026.09.03 | ₩21,997 | ₩21,997 | ₩21,970 | ₩21,977 | -0.09% | 76만 |
|---|
| 2026.09.02 | ₩21,957 | ₩21,957 | ₩21,930 | ₩21,950 | -0.03% | 190.7만 |
|---|
| 2026.09.01 | ₩21,997 | ₩21,997 | ₩21,930 | ₩21,937 | -0.27% | 178.5만 |
|---|
| 2026.08.31 | ₩22,011 | ₩22,011 | ₩21,972 | ₩21,997 | -0.06% | 43.5만 |
|---|
| 2026.08.28 | ₩22,077 | ₩22,077 | ₩21,984 | ₩21,991 | -0.39% | 54.8만 |
|---|
| 2026.08.27 | ₩22,077 | ₩22,077 | ₩22,051 | ₩22,057 | -0.09% | 30.3만 |
|---|
| 2026.08.26 | ₩22,064 | ₩22,071 | ₩22,051 | ₩22,057 | -0.03% | 34.4만 |
|---|
| 2026.08.25 | ₩22,077 | ₩22,091 | ₩22,052 | ₩22,091 | +0.06% | 41.7만 |
|---|
| 2026.08.24 | ₩22,024 | ₩22,037 | ₩22,011 | ₩22,017 | -0.03% | 49.5만 |
|---|
| 2026.08.21 | ₩22,117 | ₩22,127 | ₩22,080 | ₩22,097 | -0.09% | 56.2만 |
|---|
| 2026.08.20 | ₩22,117 | ₩22,131 | ₩22,104 | ₩22,111 | -0.03% | 28만 |
|---|
| 2026.08.19 | ₩22,171 | ₩22,171 | ₩22,117 | ₩22,151 | -0.09% | 57.3만 |
|---|
| 2026.08.18 | ₩22,091 | ₩22,131 | ₩22,091 | ₩22,117 | +0.12% | 67.5만 |
|---|
| 2026.08.17 | ₩22,131 | ₩22,131 | ₩22,111 | ₩22,124 | -0.03% | 42.2만 |
|---|
| 2026.08.14 | ₩22,171 | ₩22,171 | ₩22,117 | ₩22,124 | -0.21% | 59.7만 |
|---|
| 2026.08.13 | ₩22,157 | ₩22,184 | ₩22,144 | ₩22,144 | -0.06% | 62.2만 |
|---|
| 2026.08.12 | ₩22,144 | ₩22,144 | ₩22,104 | ₩22,104 | -0.18% | 34.1만 |
|---|
| 2026.08.11 | ₩22,104 | ₩22,115 | ₩22,077 | ₩22,084 | -0.09% | 66.1만 |
|---|
| 2026.08.10 | ₩22,091 | ₩22,104 | ₩22,064 | ₩22,071 | -0.09% | 47.7만 |
|---|
| 2026.08.07 | ₩22,137 | ₩22,144 | ₩22,107 | ₩22,124 | -0.06% | 82.2만 |
|---|
| 2026.08.06 | ₩22,104 | ₩22,117 | ₩22,077 | ₩22,084 | -0.09% | 74.5만 |
|---|
| 2026.08.05 | ₩22,104 | ₩22,144 | ₩22,104 | ₩22,137 | +0.15% | 40.9만 |
|---|
| 2026.08.04 | ₩22,091 | ₩22,131 | ₩22,091 | ₩22,124 | +0.15% | 101.5만 |
|---|
| 2026.08.03 | ₩22,064 | ₩22,077 | ₩22,051 | ₩22,071 | +0.03% | 54.6만 |
|---|
| 2026.07.31 | ₩22,037 | ₩22,037 | ₩21,997 | ₩22,031 | -0.03% | 69.6만 |
|---|
| 2026.07.30 | ₩22,037 | ₩22,077 | ₩22,037 | ₩22,057 | +0.09% | 59.3만 |
|---|
| 2026.07.29 | ₩22,011 | ₩22,069 | ₩21,997 | ₩22,031 | +0.09% | 76.2만 |
|---|
| 2026.07.28 | ₩22,037 | ₩22,064 | ₩22,024 | ₩22,057 | +0.09% | 85만 |
|---|
| 2026.07.27 | ₩22,024 | ₩22,024 | ₩21,997 | ₩22,017 | -0.03% | 56.1만 |
|---|
| 2026.07.24 | ₩22,011 | ₩22,011 | ₩21,981 | ₩21,991 | -0.09% | 65만 |
|---|
| 2026.07.23 | ₩21,984 | ₩21,984 | ₩21,957 | ₩21,977 | -0.03% | 60.9만 |
|---|
| 2026.07.22 | ₩22,037 | ₩22,044 | ₩22,011 | ₩22,017 | -0.09% | 76.6만 |
|---|
| 2026.07.21 | ₩22,077 | ₩22,077 | ₩22,037 | ₩22,051 | -0.12% | 62.3만 |
|---|
| 2026.07.20 | ₩22,117 | ₩22,117 | ₩22,064 | ₩22,071 | -0.21% | 69.4만 |
|---|
| 2026.07.17 | ₩22,224 | ₩22,233 | ₩22,184 | ₩22,191 | -0.15% | 99.3만 |
|---|
| 2026.07.16 | ₩22,171 | ₩22,197 | ₩22,171 | ₩22,191 | +0.09% | 62.3만 |
|---|
| 2026.07.15 | ₩22,171 | ₩22,211 | ₩22,171 | ₩22,211 | +0.18% | 61.9만 |
|---|
| 2026.07.14 | ₩22,144 | ₩22,171 | ₩22,125 | ₩22,151 | +0.03% | 37.2만 |
|---|
| 2026.07.13 | ₩22,131 | ₩22,157 | ₩22,091 | ₩22,091 | -0.18% | 95만 |
|---|
| 2026.07.10 | ₩22,184 | ₩22,184 | ₩22,144 | ₩22,157 | -0.12% | 63.7만 |
|---|
| 2026.07.09 | ₩22,184 | ₩22,211 | ₩22,171 | ₩22,184 | 0.00% | 79.3만 |
|---|
| 2026.07.08 | ₩22,157 | ₩22,167 | ₩22,131 | ₩22,157 | 0.00% | 152.9만 |
|---|
| 2026.07.07 | ₩22,224 | ₩22,224 | ₩22,171 | ₩22,177 | -0.21% | 41.4만 |
|---|
| 2026.07.06 | ₩22,224 | ₩22,251 | ₩22,211 | ₩22,244 | +0.09% | 59만 |
|---|
| 2026.07.02 | ₩22,237 | ₩22,251 | ₩22,211 | ₩22,231 | -0.03% | 29.1만 |
|---|
| 2026.07.01 | ₩22,171 | ₩22,211 | ₩22,171 | ₩22,191 | +0.09% | 52.1만 |
|---|
| 2026.06.30 | ₩22,237 | ₩22,244 | ₩22,211 | ₩22,217 | -0.09% | 44.7만 |
|---|
| 2026.06.29 | ₩22,264 | ₩22,264 | ₩22,231 | ₩22,264 | 0.00% | 77.5만 |
|---|
| 2026.06.26 | ₩22,237 | ₩22,264 | ₩22,224 | ₩22,244 | +0.03% | 51.5만 |
|---|
| 2026.06.25 | ₩22,251 | ₩22,251 | ₩22,211 | ₩22,224 | -0.12% | 44.4만 |
|---|
| 2026.06.24 | ₩22,197 | ₩22,224 | ₩22,184 | ₩22,204 | +0.03% | 99.1만 |
|---|
| 2026.06.23 | ₩22,144 | ₩22,184 | ₩22,133 | ₩22,151 | +0.03% | 41.9만 |
|---|
| 2026.06.22 | ₩22,123 | ₩22,144 | ₩22,117 | ₩22,144 | +0.10% | 31.2만 |
|---|
| 2026.06.18 | ₩22,264 | ₩22,277 | ₩22,237 | ₩22,244 | -0.09% | 40.5만 |
|---|
| 2026.06.17 | ₩22,304 | ₩22,304 | ₩22,184 | ₩22,204 | -0.45% | 74.5만 |
|---|
| 2026.06.16 | ₩22,277 | ₩22,318 | ₩22,277 | ₩22,304 | +0.12% | 43.3만 |
|---|
| 2026.06.15 | ₩22,304 | ₩22,318 | ₩22,271 | ₩22,291 | -0.06% | 215.8만 |
|---|
| 2026.06.12 | ₩22,251 | ₩22,277 | ₩22,231 | ₩22,257 | +0.03% | 68만 |
|---|
| 2026.06.11 | ₩22,211 | ₩22,291 | ₩22,184 | ₩22,291 | +0.36% | 61.3만 |
|---|
| 2026.06.10 | ₩22,197 | ₩22,224 | ₩22,177 | ₩22,197 | 0.00% | 66.2만 |
|---|
| 2026.06.09 | ₩22,211 | ₩22,211 | ₩22,171 | ₩22,204 | -0.03% | 61.2만 |
|---|
| 2026.06.08 | ₩22,197 | ₩22,211 | ₩22,157 | ₩22,164 | -0.15% | 33.8만 |
|---|
| 2026.06.05 | ₩22,197 | ₩22,197 | ₩22,151 | ₩22,164 | -0.15% | 65.3만 |
|---|
| 2026.06.04 | ₩22,264 | ₩22,277 | ₩22,237 | ₩22,244 | -0.09% | 68만 |
|---|
| 2026.06.03 | ₩22,224 | ₩22,237 | ₩22,204 | ₩22,237 | +0.06% | 66.1만 |
|---|
| 2026.06.02 | ₩22,277 | ₩22,277 | ₩22,237 | ₩22,257 | -0.09% | 187.5만 |
|---|
| 2026.06.01 | ₩22,211 | ₩22,264 | ₩22,197 | ₩22,251 | +0.18% | 36.2만 |
|---|
| 2026.05.29 | ₩22,251 | ₩22,291 | ₩22,251 | ₩22,271 | +0.09% | 39.4만 |
|---|
| 2026.05.28 | ₩22,237 | ₩22,271 | ₩22,211 | ₩22,244 | +0.03% | 54만 |
|---|
| 2026.05.27 | ₩22,211 | ₩22,237 | ₩22,211 | ₩22,211 | 0.00% | 72.5만 |
|---|
| 2026.05.26 | ₩22,224 | ₩22,224 | ₩22,184 | ₩22,224 | 0.00% | 63만 |
|---|
| 2026.05.22 | ₩22,197 | ₩22,197 | ₩22,131 | ₩22,164 | -0.15% | 88.1만 |
|---|
| 2026.05.21 | ₩22,117 | ₩22,171 | ₩22,097 | ₩22,151 | +0.15% | 57.7만 |
|---|
| 2026.05.20 | ₩22,091 | ₩22,171 | ₩22,065 | ₩22,151 | +0.27% | 88.2만 |
|---|
| 2026.05.19 | ₩22,077 | ₩22,091 | ₩22,037 | ₩22,077 | 0.00% | 122.6만 |
|---|
| 2026.05.18 | ₩22,157 | ₩22,168 | ₩22,091 | ₩22,112 | -0.20% | 59.5만 |
|---|
| 2026.05.15 | ₩22,251 | ₩22,251 | ₩22,197 | ₩22,224 | -0.12% | 47.4만 |
|---|
| 2026.05.14 | ₩22,318 | ₩22,331 | ₩22,277 | ₩22,284 | -0.15% | 43.8만 |
|---|
| 2026.05.13 | ₩22,304 | ₩22,318 | ₩22,264 | ₩22,318 | +0.06% | 46.4만 |
|---|
| 2026.05.12 | ₩22,304 | ₩22,304 | ₩22,277 | ₩22,297 | -0.03% | 60.6만 |
|---|
| 2026.05.11 | ₩22,358 | ₩22,367 | ₩22,331 | ₩22,338 | -0.09% | 44.2만 |
|---|
| 2026.05.08 | ₩22,384 | ₩22,384 | ₩22,358 | ₩22,371 | -0.06% | 57.1만 |
|---|
| 2026.05.07 | ₩22,398 | ₩22,398 | ₩22,310 | ₩22,324 | -0.33% | 36.9만 |
|---|
| 2026.05.06 | ₩22,358 | ₩22,384 | ₩22,347 | ₩22,384 | +0.12% | 51만 |
|---|
| 2026.05.05 | ₩22,318 | ₩22,331 | ₩22,297 | ₩22,304 | -0.06% | 30.2만 |
|---|
| 2026.05.04 | ₩22,304 | ₩22,318 | ₩22,237 | ₩22,284 | -0.09% | 61.5만 |
|---|
| 2026.05.01 | ₩22,318 | ₩22,367 | ₩22,306 | ₩22,331 | +0.06% | 67.8만 |
|---|
| 2026.04.30 | ₩22,304 | ₩22,331 | ₩22,291 | ₩22,331 | +0.12% | 56.5만 |
|---|
| 2026.04.29 | ₩22,318 | ₩22,318 | ₩22,251 | ₩22,283 | -0.16% | 74.9만 |
|---|
| 2026.04.28 | ₩22,344 | ₩22,358 | ₩22,318 | ₩22,343 | -0.01% | 33.4만 |
|---|
| 2026.04.27 | ₩22,358 | ₩22,398 | ₩22,331 | ₩22,371 | +0.06% | 101.5만 |
|---|
| 2026.04.24 | ₩22,371 | ₩22,398 | ₩22,344 | ₩22,391 | +0.09% | 54.9만 |
|---|
| 2026.04.23 | ₩22,384 | ₩22,398 | ₩22,331 | ₩22,364 | -0.09% | 113.9만 |
|---|
| 2026.04.22 | ₩22,411 | ₩22,418 | ₩22,378 | ₩22,391 | -0.09% | 55.8만 |
|---|
| 2026.04.21 | ₩22,424 | ₩22,424 | ₩22,358 | ₩22,378 | -0.21% | 64.3만 |
|---|
| 2026.04.20 | ₩22,438 | ₩22,438 | ₩22,404 | ₩22,431 | -0.03% | 63.7만 |
|---|
| 2026.04.17 | ₩22,504 | ₩22,544 | ₩22,504 | ₩22,511 | +0.03% | 55.8만 |
|---|
| 2026.04.16 | ₩22,451 | ₩22,484 | ₩22,438 | ₩22,444 | -0.03% | 47.3만 |
|---|
| 2026.04.15 | ₩22,478 | ₩22,478 | ₩22,451 | ₩22,464 | -0.06% | 83.8만 |
|---|
| 2026.04.14 | ₩22,424 | ₩22,491 | ₩22,424 | ₩22,484 | +0.27% | 38.8만 |
|---|
| 2026.04.13 | ₩22,384 | ₩22,444 | ₩22,384 | ₩22,444 | +0.27% | 36.2만 |
|---|
| 2026.04.10 | ₩22,411 | ₩22,438 | ₩22,384 | ₩22,391 | -0.09% | 42.7만 |
|---|
| 2026.04.09 | ₩22,411 | ₩22,451 | ₩22,384 | ₩22,424 | +0.06% | 51.6만 |
|---|
| 2026.04.08 | ₩22,478 | ₩22,478 | ₩22,384 | ₩22,411 | -0.30% | 71.7만 |
|---|
| 2026.04.07 | ₩22,344 | ₩22,371 | ₩22,277 | ₩22,371 | +0.12% | 78.7만 |
|---|
| 2026.04.06 | ₩22,304 | ₩22,344 | ₩22,304 | ₩22,331 | +0.12% | 71.2만 |
|---|
| 2026.04.02 | ₩22,277 | ₩22,371 | ₩22,277 | ₩22,358 | +0.36% | 53.6만 |
|---|
| 2026.04.01 | ₩22,291 | ₩22,331 | ₩22,291 | ₩22,324 | +0.15% | 64.9만 |
|---|
| 2026.03.31 | ₩22,291 | ₩22,331 | ₩22,264 | ₩22,316 | +0.11% | 86.2만 |
|---|
| 2026.03.30 | ₩22,224 | ₩22,251 | ₩22,211 | ₩22,224 | 0.00% | 57.1만 |
|---|
| 2026.03.27 | ₩22,131 | ₩22,171 | ₩22,107 | ₩22,157 | +0.12% | 55.7만 |
|---|
| 2026.03.26 | ₩22,197 | ₩22,235 | ₩22,131 | ₩22,144 | -0.24% | 47.5만 |
|---|
| 2026.03.25 | ₩22,277 | ₩22,291 | ₩22,237 | ₩22,257 | -0.09% | 63.3만 |
|---|
| 2026.03.24 | ₩22,211 | ₩22,251 | ₩22,177 | ₩22,211 | 0.00% | 58.7만 |
|---|
| 2026.03.23 | ₩22,237 | ₩22,300 | ₩22,204 | ₩22,277 | +0.18% | 93.1만 |
|---|
| 2026.03.20 | ₩22,358 | ₩22,358 | ₩22,264 | ₩22,277 | -0.36% | 81.2만 |
|---|
| 2026.03.19 | ₩22,304 | ₩22,411 | ₩22,304 | ₩22,398 | +0.42% | 90.4만 |
|---|
| 2026.03.18 | ₩22,438 | ₩22,451 | ₩22,358 | ₩22,371 | -0.30% | 90.1만 |
|---|
| 2026.03.17 | ₩22,438 | ₩22,464 | ₩22,438 | ₩22,464 | +0.12% | 50.2만 |
|---|
| 2026.03.16 | ₩22,424 | ₩22,438 | ₩22,371 | ₩22,384 | -0.18% | 85.8만 |
|---|
| 2026.03.13 | ₩22,398 | ₩22,424 | ₩22,318 | ₩22,338 | -0.27% | 53.8만 |
|---|
| 2026.03.12 | ₩22,438 | ₩22,451 | ₩22,344 | ₩22,358 | -0.36% | 64.5만 |
|---|
| 2026.03.11 | ₩22,544 | ₩22,544 | ₩22,464 | ₩22,478 | -0.30% | 66.1만 |
|---|
| 2026.03.10 | ₩22,584 | ₩22,610 | ₩22,538 | ₩22,544 | -0.18% | 78.9만 |
|---|
| 2026.03.09 | ₩22,544 | ₩22,604 | ₩22,518 | ₩22,584 | +0.18% | 93.5만 |
|---|
| 2026.03.06 | ₩22,531 | ₩22,598 | ₩22,518 | ₩22,558 | +0.12% | 38.7만 |
|---|
| 2026.03.05 | ₩22,584 | ₩22,584 | ₩22,544 | ₩22,584 | 0.00% | 81.8만 |
|---|
| 2026.03.04 | ₩22,638 | ₩22,651 | ₩22,598 | ₩22,611 | -0.12% | 65.4만 |
|---|
| 2026.03.03 | ₩22,544 | ₩22,651 | ₩22,544 | ₩22,625 | +0.36% | 65.5만 |
|---|
| 2026.03.02 | ₩22,651 | ₩22,651 | ₩22,611 | ₩22,631 | -0.09% | 66.3만 |
|---|
| 2026.02.27 | ₩22,705 | ₩22,718 | ₩22,685 | ₩22,698 | -0.03% | 62.6만 |
|---|
| 2026.02.26 | ₩22,651 | ₩22,678 | ₩22,651 | ₩22,665 | +0.06% | 60.1만 |
|---|
| 2026.02.25 | ₩22,665 | ₩22,665 | ₩22,638 | ₩22,651 | -0.06% | 33.1만 |
|---|
| 2026.02.24 | ₩22,651 | ₩22,678 | ₩22,638 | ₩22,671 | +0.09% | 46.9만 |
|---|
| 2026.02.23 | ₩22,651 | ₩22,691 | ₩22,638 | ₩22,685 | +0.15% | 48.7만 |
|---|
| 2026.02.20 | ₩22,718 | ₩22,731 | ₩22,691 | ₩22,731 | +0.06% | 64.3만 |
|---|
| 2026.02.19 | ₩22,705 | ₩22,718 | ₩22,678 | ₩22,711 | +0.03% | 46.5만 |
|---|
| 2026.02.18 | ₩22,718 | ₩22,718 | ₩22,691 | ₩22,718 | 0.00% | 34.2만 |
|---|
| 2026.02.17 | ₩22,718 | ₩22,731 | ₩22,705 | ₩22,725 | +0.03% | 73.7만 |
|---|
| 2026.02.13 | ₩22,718 | ₩22,729 | ₩22,705 | ₩22,711 | -0.03% | 35.6만 |
|---|
| 2026.02.12 | ₩22,625 | ₩22,678 | ₩22,625 | ₩22,671 | +0.21% | 72.4만 |
|---|
| 2026.02.11 | ₩22,611 | ₩22,638 | ₩22,598 | ₩22,618 | +0.03% | 76.3만 |
|---|
| 2026.02.10 | ₩22,665 | ₩22,665 | ₩22,638 | ₩22,645 | -0.09% | 42만 |
|---|
| 2026.02.09 | ₩22,625 | ₩22,638 | ₩22,603 | ₩22,638 | +0.06% | 77.5만 |
|---|
| 2026.02.06 | ₩22,625 | ₩22,625 | ₩22,584 | ₩22,606 | -0.08% | 61.6만 |
|---|
| 2026.02.05 | ₩22,571 | ₩22,625 | ₩22,564 | ₩22,618 | +0.21% | 61.4만 |
|---|
| 2026.02.04 | ₩22,544 | ₩22,558 | ₩22,518 | ₩22,544 | 0.00% | 66.8만 |
|---|
| 2026.02.03 | ₩22,544 | ₩22,558 | ₩22,531 | ₩22,538 | -0.03% | 59.7만 |
|---|
| 2026.02.02 | ₩22,584 | ₩22,584 | ₩22,532 | ₩22,558 | -0.12% | 57.3만 |
|---|
| 2026.01.30 | ₩22,558 | ₩22,584 | ₩22,544 | ₩22,584 | +0.12% | 44.3만 |
|---|
| 2026.01.29 | ₩22,544 | ₩22,558 | ₩22,531 | ₩22,558 | +0.06% | 55.4만 |
|---|
| 2026.01.28 | ₩22,558 | ₩22,558 | ₩22,504 | ₩22,531 | -0.12% | 73만 |
|---|
| 2026.01.27 | ₩22,531 | ₩22,544 | ₩22,518 | ₩22,531 | 0.00% | 94.9만 |
|---|
| 2026.01.26 | ₩22,531 | ₩22,544 | ₩22,518 | ₩22,518 | -0.06% | 50.3만 |
|---|
| 2026.01.23 | ₩22,504 | ₩22,524 | ₩22,478 | ₩22,518 | +0.06% | 94.9만 |
|---|
| 2026.01.22 | ₩22,504 | ₩22,518 | ₩22,483 | ₩22,504 | 0.00% | 116.1만 |
|---|
| 2026.01.21 | ₩22,491 | ₩22,518 | ₩22,464 | ₩22,504 | +0.06% | 64.6만 |
|---|
| 2026.01.20 | ₩22,464 | ₩22,478 | ₩22,444 | ₩22,464 | 0.00% | 49.5만 |
|---|
| 2026.01.16 | ₩22,598 | ₩22,611 | ₩22,558 | ₩22,584 | -0.06% | 87.4만 |
|---|
| 2026.01.15 | ₩22,625 | ₩22,638 | ₩22,598 | ₩22,598 | -0.12% | 60.7만 |
|---|
| 2026.01.14 | ₩22,638 | ₩22,651 | ₩22,611 | ₩22,638 | 0.00% | 61.7만 |
|---|
| 2026.01.13 | ₩22,598 | ₩22,625 | ₩22,584 | ₩22,611 | +0.06% | 66.1만 |
|---|
| 2026.01.12 | ₩22,584 | ₩22,598 | ₩22,570 | ₩22,571 | -0.06% | 57만 |
|---|
| 2026.01.09 | ₩22,584 | ₩22,598 | ₩22,563 | ₩22,584 | 0.00% | 94.4만 |
|---|
| 2026.01.08 | ₩22,598 | ₩22,598 | ₩22,571 | ₩22,571 | -0.12% | 103.6만 |
|---|
| 2026.01.07 | ₩22,625 | ₩22,638 | ₩22,599 | ₩22,611 | -0.06% | 100.1만 |
|---|
| 2026.01.06 | ₩22,611 | ₩22,625 | ₩22,584 | ₩22,611 | 0.00% | 140.3만 |
|---|
| 2026.01.05 | ₩22,611 | ₩22,625 | ₩22,584 | ₩22,625 | +0.06% | 177.7만 |
|---|
| 2026.01.02 | ₩22,625 | ₩22,625 | ₩22,558 | ₩22,584 | -0.18% | 97.5만 |
|---|
| 2025.12.31 | ₩22,598 | ₩22,625 | ₩22,571 | ₩22,584 | -0.06% | 89.6만 |
|---|
| 2025.12.30 | ₩22,611 | ₩22,638 | ₩22,598 | ₩22,625 | +0.06% | 116.8만 |
|---|
| 2025.12.29 | ₩22,598 | ₩22,638 | ₩22,598 | ₩22,638 | +0.18% | 88.7만 |
|---|
| 2025.12.26 | ₩22,611 | ₩22,611 | ₩22,571 | ₩22,611 | 0.00% | 69.5만 |
|---|
| 2025.12.24 | ₩22,558 | ₩22,584 | ₩22,531 | ₩22,584 | +0.12% | 41.9만 |
|---|
| 2025.12.23 | ₩22,504 | ₩22,571 | ₩22,491 | ₩22,531 | +0.12% | 214.5만 |
|---|
| 2025.12.22 | ₩22,558 | ₩22,558 | ₩22,518 | ₩22,544 | -0.06% | 128만 |
|---|
| 2025.12.19 | ₩22,665 | ₩22,665 | ₩22,598 | ₩22,638 | -0.12% | 155.2만 |
|---|
| 2025.12.18 | ₩22,665 | ₩22,665 | ₩22,625 | ₩22,665 | 0.00% | 336.1만 |
|---|
| 2025.12.17 | ₩22,598 | ₩22,611 | ₩22,584 | ₩22,611 | +0.06% | 65.4만 |
|---|
| 2025.12.16 | ₩22,584 | ₩22,611 | ₩22,571 | ₩22,611 | +0.12% | 66.8만 |
|---|
| 2025.12.15 | ₩22,611 | ₩22,611 | ₩22,544 | ₩22,584 | -0.12% | 244.5만 |
|---|
| 2025.12.12 | ₩22,571 | ₩22,582 | ₩22,544 | ₩22,558 | -0.06% | 250.9만 |
|---|
| 2025.12.11 | ₩22,638 | ₩22,638 | ₩22,584 | ₩22,611 | -0.12% | 230.9만 |
|---|
| 2025.12.10 | ₩22,531 | ₩22,611 | ₩22,506 | ₩22,611 | +0.36% | 64.4만 |
|---|
| 2025.12.09 | ₩22,571 | ₩22,571 | ₩22,504 | ₩22,518 | -0.24% | 96만 |
|---|
| 2025.12.08 | ₩22,584 | ₩22,584 | ₩22,518 | ₩22,558 | -0.12% | 49.2만 |
|---|
| 2025.12.05 | ₩22,611 | ₩22,611 | ₩22,558 | ₩22,571 | -0.18% | 45.3만 |
|---|
| 2025.12.04 | ₩22,584 | ₩22,598 | ₩22,571 | ₩22,584 | 0.00% | 54.6만 |
|---|
| 2025.12.03 | ₩22,611 | ₩22,625 | ₩22,598 | ₩22,625 | +0.06% | 63만 |
|---|
| 2025.12.02 | ₩22,584 | ₩22,598 | ₩22,571 | ₩22,584 | 0.00% | 70.5만 |
|---|
| 2025.12.01 | ₩22,584 | ₩22,584 | ₩22,558 | ₩22,584 | 0.00% | 87.8만 |
|---|
| 2025.11.28 | ₩22,651 | ₩22,651 | ₩22,599 | ₩22,625 | -0.12% | 69.8만 |
|---|
| 2025.11.26 | ₩22,625 | ₩22,645 | ₩22,591 | ₩22,638 | +0.06% | 49만 |
|---|
| 2025.11.25 | ₩22,558 | ₩22,638 | ₩22,558 | ₩22,611 | +0.24% | 64.9만 |
|---|
| 2025.11.24 | ₩22,558 | ₩22,571 | ₩22,544 | ₩22,558 | 0.00% | 144.2만 |
|---|
| 2025.11.21 | ₩22,611 | ₩22,651 | ₩22,598 | ₩22,651 | +0.18% | 60만 |
|---|
| 2025.11.20 | ₩22,598 | ₩22,607 | ₩22,564 | ₩22,584 | -0.06% | 70.3만 |
|---|
| 2025.11.19 | ₩22,598 | ₩22,598 | ₩22,544 | ₩22,558 | -0.18% | 58.1만 |
|---|
| 2025.11.18 | ₩22,584 | ₩22,584 | ₩22,544 | ₩22,558 | -0.12% | 54.9만 |
|---|
| 2025.11.17 | ₩22,531 | ₩22,558 | ₩22,531 | ₩22,531 | 0.00% | 48.5만 |
|---|
| 2025.11.14 | ₩22,558 | ₩22,571 | ₩22,518 | ₩22,518 | -0.18% | 59.9만 |
|---|
| 2025.11.13 | ₩22,558 | ₩22,584 | ₩22,531 | ₩22,531 | -0.12% | 48.2만 |
|---|
| 2025.11.12 | ₩22,584 | ₩22,611 | ₩22,584 | ₩22,591 | +0.03% | 57.2만 |
|---|
| 2025.11.11 | ₩22,531 | ₩22,625 | ₩22,531 | ₩22,611 | +0.36% | 233.2만 |
|---|
| 2025.11.10 | ₩22,584 | ₩22,584 | ₩22,544 | ₩22,558 | -0.12% | 38.3만 |
|---|
| 2025.11.07 | ₩22,571 | ₩22,598 | ₩22,558 | ₩22,571 | 0.00% | 38.2만 |
|---|
| 2025.11.06 | ₩22,558 | ₩22,571 | ₩22,544 | ₩22,558 | 0.00% | 64.5만 |
|---|
| 2025.11.05 | ₩22,558 | ₩22,558 | ₩22,491 | ₩22,491 | -0.30% | 67.7만 |
|---|
| 2025.11.04 | ₩22,544 | ₩22,571 | ₩22,518 | ₩22,531 | -0.06% | 92만 |
|---|
| 2025.11.03 | ₩22,558 | ₩22,558 | ₩22,518 | ₩22,518 | -0.18% | 187.2만 |
|---|
| 2025.10.31 | ₩22,571 | ₩22,598 | ₩22,531 | ₩22,544 | -0.12% | 35.5만 |
|---|
| 2025.10.30 | ₩22,544 | ₩22,584 | ₩22,504 | ₩22,544 | 0.00% | 51.9만 |
|---|
| 2025.10.29 | ₩22,638 | ₩22,691 | ₩22,571 | ₩22,584 | -0.24% | 48.1만 |
|---|
| 2025.10.28 | ₩22,678 | ₩22,678 | ₩22,638 | ₩22,651 | -0.12% | 41.9만 |
|---|
| 2025.10.27 | ₩22,665 | ₩22,678 | ₩22,631 | ₩22,651 | -0.06% | 37.4만 |
|---|
| 2025.10.24 | ₩22,678 | ₩22,678 | ₩22,638 | ₩22,651 | -0.12% | 37.9만 |
|---|
| 2025.10.23 | ₩22,638 | ₩22,665 | ₩22,638 | ₩22,638 | 0.00% | 38.7만 |
|---|
| 2025.10.22 | ₩22,665 | ₩22,691 | ₩22,638 | ₩22,651 | -0.06% | 52.7만 |
|---|
| 2025.10.21 | ₩22,691 | ₩22,691 | ₩22,651 | ₩22,651 | -0.18% | 30.9만 |
|---|
| 2025.10.20 | ₩22,651 | ₩22,665 | ₩22,638 | ₩22,665 | +0.06% | 26.7만 |
|---|
| 2025.10.17 | ₩22,705 | ₩22,718 | ₩22,691 | ₩22,705 | 0.00% | 31.7만 |
|---|
| 2025.10.16 | ₩22,678 | ₩22,738 | ₩22,665 | ₩22,718 | +0.18% | 40.7만 |
|---|
| 2025.10.15 | ₩22,718 | ₩22,718 | ₩22,665 | ₩22,678 | -0.18% | 36만 |
|---|
| 2025.10.14 | ₩22,665 | ₩22,703 | ₩22,611 | ₩22,678 | +0.06% | 48.4만 |
|---|
| 2025.10.13 | ₩22,638 | ₩22,663 | ₩22,591 | ₩22,638 | 0.00% | 36.6만 |
|---|
| 2025.10.10 | ₩22,625 | ₩22,625 | ₩22,571 | ₩22,584 | -0.18% | 73.8만 |
|---|