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 | ₩21,704 | ₩21,704 | ₩21,664 | ₩21,681 | -0.10% | 106.4만 |
| 2026.10.08 | ₩21,664 | ₩21,691 | ₩21,629 | ₩21,691 | +0.12% | 70.5만 |
| 2026.10.07 | ₩21,597 | ₩21,677 | ₩21,584 | ₩21,657 | +0.28% | 62.1만 |
| 2026.10.06 | ₩21,651 | ₩21,664 | ₩21,629 | ₩21,644 | -0.03% | 153.3만 |
| 2026.10.05 | ₩21,610 | ₩21,637 | ₩21,544 | ₩21,617 | +0.03% | 53.5만 |
| 2026.10.02 | ₩21,664 | ₩21,664 | ₩21,570 | ₩21,590 | -0.34% | 110.2만 |
| 2026.10.01 | ₩21,624 | ₩21,645 | ₩21,532 | ₩21,631 | +0.03% | 81만 |
| 2026.09.30 | ₩21,624 | ₩21,624 | ₩21,557 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩21,584 |
| -0.19% |
| 118.3만 |
| 2026.09.29 | ₩21,597 | ₩21,597 | ₩21,530 | ₩21,577 | -0.09% | 131.5만 |
|---|
| 2026.09.28 | ₩21,597 | ₩21,597 | ₩21,544 | ₩21,564 | -0.15% | 52.1만 |
|---|
| 2026.09.25 | ₩21,637 | ₩21,651 | ₩21,584 | ₩21,644 | +0.03% | 87.8만 |
|---|
| 2026.09.24 | ₩21,677 | ₩21,677 | ₩21,597 | ₩21,604 | -0.34% | 61.7만 |
|---|
| 2026.09.23 | ₩21,758 | ₩21,758 | ₩21,617 | ₩21,644 | -0.52% | 86.5만 |
|---|
| 2026.09.22 | ₩21,784 | ₩21,784 | ₩21,748 | ₩21,778 | -0.03% | 69.7만 |
|---|
| 2026.09.21 | ₩21,758 | ₩21,784 | ₩21,758 | ₩21,758 | 0.00% | 72.2만 |
|---|
| 2026.09.18 | ₩21,838 | ₩21,851 | ₩21,811 | ₩21,818 | -0.09% | 187.8만 |
|---|
| 2026.09.17 | ₩21,851 | ₩21,878 | ₩21,851 | ₩21,871 | +0.09% | 98.2만 |
|---|
| 2026.09.16 | ₩21,838 | ₩21,945 | ₩21,798 | ₩21,818 | -0.09% | 75만 |
|---|
| 2026.09.15 | ₩21,824 | ₩21,838 | ₩21,811 | ₩21,818 | -0.03% | 78.1만 |
|---|
| 2026.09.14 | ₩21,811 | ₩21,865 | ₩21,803 | ₩21,831 | +0.09% | 66.8만 |
|---|
| 2026.09.11 | ₩21,905 | ₩21,905 | ₩21,838 | ₩21,844 | -0.27% | 110.5만 |
|---|
| 2026.09.10 | ₩21,918 | ₩21,918 | ₩21,851 | ₩21,851 | -0.31% | 77.7만 |
|---|
| 2026.09.09 | ₩21,998 | ₩21,998 | ₩21,958 | ₩21,965 | -0.15% | 72.1만 |
|---|
| 2026.09.08 | ₩22,025 | ₩22,025 | ₩21,985 | ₩21,992 | -0.15% | 60.1만 |
|---|
| 2026.09.04 | ₩22,025 | ₩22,025 | ₩21,998 | ₩22,005 | -0.09% | 136만 |
|---|
| 2026.09.03 | ₩22,038 | ₩22,038 | ₩22,012 | ₩22,018 | -0.09% | 76만 |
|---|
| 2026.09.02 | ₩21,998 | ₩21,998 | ₩21,972 | ₩21,992 | -0.03% | 190.7만 |
|---|
| 2026.09.01 | ₩22,038 | ₩22,038 | ₩21,972 | ₩21,978 | -0.27% | 178.5만 |
|---|
| 2026.08.31 | ₩22,052 | ₩22,052 | ₩22,013 | ₩22,038 | -0.06% | 43.5만 |
|---|
| 2026.08.28 | ₩22,119 | ₩22,119 | ₩22,025 | ₩22,032 | -0.39% | 54.8만 |
|---|
| 2026.08.27 | ₩22,119 | ₩22,119 | ₩22,092 | ₩22,099 | -0.09% | 30.3만 |
|---|
| 2026.08.26 | ₩22,105 | ₩22,112 | ₩22,092 | ₩22,099 | -0.03% | 34.4만 |
|---|
| 2026.08.25 | ₩22,119 | ₩22,132 | ₩22,093 | ₩22,132 | +0.06% | 41.7만 |
|---|
| 2026.08.24 | ₩22,065 | ₩22,078 | ₩22,052 | ₩22,058 | -0.03% | 49.5만 |
|---|
| 2026.08.21 | ₩22,159 | ₩22,168 | ₩22,121 | ₩22,139 | -0.09% | 56.2만 |
|---|
| 2026.08.20 | ₩22,159 | ₩22,172 | ₩22,145 | ₩22,152 | -0.03% | 28만 |
|---|
| 2026.08.19 | ₩22,212 | ₩22,212 | ₩22,159 | ₩22,192 | -0.09% | 57.3만 |
|---|
| 2026.08.18 | ₩22,132 | ₩22,172 | ₩22,132 | ₩22,159 | +0.12% | 67.5만 |
|---|
| 2026.08.17 | ₩22,172 | ₩22,172 | ₩22,152 | ₩22,165 | -0.03% | 42.2만 |
|---|
| 2026.08.14 | ₩22,212 | ₩22,212 | ₩22,159 | ₩22,165 | -0.21% | 59.7만 |
|---|
| 2026.08.13 | ₩22,199 | ₩22,226 | ₩22,185 | ₩22,185 | -0.06% | 62.2만 |
|---|
| 2026.08.12 | ₩22,185 | ₩22,185 | ₩22,145 | ₩22,145 | -0.18% | 34.1만 |
|---|
| 2026.08.11 | ₩22,145 | ₩22,156 | ₩22,119 | ₩22,125 | -0.09% | 66.1만 |
|---|
| 2026.08.10 | ₩22,132 | ₩22,145 | ₩22,105 | ₩22,112 | -0.09% | 47.7만 |
|---|
| 2026.08.07 | ₩22,179 | ₩22,185 | ₩22,148 | ₩22,165 | -0.06% | 82.2만 |
|---|
| 2026.08.06 | ₩22,145 | ₩22,159 | ₩22,119 | ₩22,125 | -0.09% | 74.5만 |
|---|
| 2026.08.05 | ₩22,145 | ₩22,185 | ₩22,145 | ₩22,179 | +0.15% | 40.9만 |
|---|
| 2026.08.04 | ₩22,132 | ₩22,172 | ₩22,132 | ₩22,165 | +0.15% | 101.5만 |
|---|
| 2026.08.03 | ₩22,105 | ₩22,119 | ₩22,092 | ₩22,112 | +0.03% | 54.6만 |
|---|
| 2026.07.31 | ₩22,078 | ₩22,078 | ₩22,038 | ₩22,072 | -0.03% | 69.6만 |
|---|
| 2026.07.30 | ₩22,078 | ₩22,119 | ₩22,078 | ₩22,099 | +0.09% | 59.3만 |
|---|
| 2026.07.29 | ₩22,052 | ₩22,111 | ₩22,038 | ₩22,072 | +0.09% | 76.2만 |
|---|
| 2026.07.28 | ₩22,078 | ₩22,105 | ₩22,065 | ₩22,099 | +0.09% | 85만 |
|---|
| 2026.07.27 | ₩22,065 | ₩22,065 | ₩22,038 | ₩22,058 | -0.03% | 56.1만 |
|---|
| 2026.07.24 | ₩22,052 | ₩22,052 | ₩22,022 | ₩22,032 | -0.09% | 65만 |
|---|
| 2026.07.23 | ₩22,025 | ₩22,025 | ₩21,998 | ₩22,018 | -0.03% | 60.9만 |
|---|
| 2026.07.22 | ₩22,078 | ₩22,085 | ₩22,052 | ₩22,058 | -0.09% | 76.6만 |
|---|
| 2026.07.21 | ₩22,119 | ₩22,119 | ₩22,078 | ₩22,092 | -0.12% | 62.3만 |
|---|
| 2026.07.20 | ₩22,159 | ₩22,159 | ₩22,105 | ₩22,112 | -0.21% | 69.4만 |
|---|
| 2026.07.17 | ₩22,266 | ₩22,275 | ₩22,226 | ₩22,232 | -0.15% | 99.3만 |
|---|
| 2026.07.16 | ₩22,212 | ₩22,239 | ₩22,212 | ₩22,232 | +0.09% | 62.3만 |
|---|
| 2026.07.15 | ₩22,212 | ₩22,252 | ₩22,212 | ₩22,252 | +0.18% | 61.9만 |
|---|
| 2026.07.14 | ₩22,185 | ₩22,212 | ₩22,167 | ₩22,192 | +0.03% | 37.2만 |
|---|
| 2026.07.13 | ₩22,172 | ₩22,199 | ₩22,132 | ₩22,132 | -0.18% | 95만 |
|---|
| 2026.07.10 | ₩22,226 | ₩22,226 | ₩22,185 | ₩22,199 | -0.12% | 63.7만 |
|---|
| 2026.07.09 | ₩22,226 | ₩22,252 | ₩22,212 | ₩22,226 | 0.00% | 79.3만 |
|---|
| 2026.07.08 | ₩22,199 | ₩22,208 | ₩22,172 | ₩22,199 | 0.00% | 152.9만 |
|---|
| 2026.07.07 | ₩22,266 | ₩22,266 | ₩22,212 | ₩22,219 | -0.21% | 41.4만 |
|---|
| 2026.07.06 | ₩22,266 | ₩22,292 | ₩22,252 | ₩22,286 | +0.09% | 59만 |
|---|
| 2026.07.02 | ₩22,279 | ₩22,292 | ₩22,252 | ₩22,272 | -0.03% | 29.1만 |
|---|
| 2026.07.01 | ₩22,212 | ₩22,252 | ₩22,212 | ₩22,232 | +0.09% | 52.1만 |
|---|
| 2026.06.30 | ₩22,279 | ₩22,286 | ₩22,252 | ₩22,259 | -0.09% | 44.7만 |
|---|
| 2026.06.29 | ₩22,306 | ₩22,306 | ₩22,272 | ₩22,306 | 0.00% | 77.5만 |
|---|
| 2026.06.26 | ₩22,279 | ₩22,306 | ₩22,266 | ₩22,286 | +0.03% | 51.5만 |
|---|
| 2026.06.25 | ₩22,292 | ₩22,292 | ₩22,252 | ₩22,266 | -0.12% | 44.4만 |
|---|
| 2026.06.24 | ₩22,239 | ₩22,266 | ₩22,226 | ₩22,246 | +0.03% | 99.1만 |
|---|
| 2026.06.23 | ₩22,185 | ₩22,226 | ₩22,175 | ₩22,192 | +0.03% | 41.9만 |
|---|
| 2026.06.22 | ₩22,164 | ₩22,185 | ₩22,159 | ₩22,185 | +0.10% | 31.2만 |
|---|
| 2026.06.18 | ₩22,306 | ₩22,319 | ₩22,279 | ₩22,286 | -0.09% | 40.5만 |
|---|
| 2026.06.17 | ₩22,346 | ₩22,346 | ₩22,226 | ₩22,246 | -0.45% | 74.5만 |
|---|
| 2026.06.16 | ₩22,319 | ₩22,359 | ₩22,319 | ₩22,346 | +0.12% | 43.3만 |
|---|
| 2026.06.15 | ₩22,346 | ₩22,359 | ₩22,313 | ₩22,333 | -0.06% | 215.8만 |
|---|
| 2026.06.12 | ₩22,292 | ₩22,319 | ₩22,272 | ₩22,299 | +0.03% | 68만 |
|---|
| 2026.06.11 | ₩22,252 | ₩22,333 | ₩22,226 | ₩22,333 | +0.36% | 61.3만 |
|---|
| 2026.06.10 | ₩22,239 | ₩22,266 | ₩22,219 | ₩22,239 | 0.00% | 66.2만 |
|---|
| 2026.06.09 | ₩22,252 | ₩22,252 | ₩22,212 | ₩22,246 | -0.03% | 61.2만 |
|---|
| 2026.06.08 | ₩22,239 | ₩22,252 | ₩22,199 | ₩22,206 | -0.15% | 33.8만 |
|---|
| 2026.06.05 | ₩22,239 | ₩22,239 | ₩22,192 | ₩22,206 | -0.15% | 65.3만 |
|---|
| 2026.06.04 | ₩22,306 | ₩22,319 | ₩22,279 | ₩22,286 | -0.09% | 68만 |
|---|
| 2026.06.03 | ₩22,266 | ₩22,279 | ₩22,246 | ₩22,279 | +0.06% | 66.1만 |
|---|
| 2026.06.02 | ₩22,319 | ₩22,319 | ₩22,279 | ₩22,299 | -0.09% | 187.5만 |
|---|
| 2026.06.01 | ₩22,252 | ₩22,306 | ₩22,239 | ₩22,292 | +0.18% | 36.2만 |
|---|
| 2026.05.29 | ₩22,292 | ₩22,333 | ₩22,292 | ₩22,313 | +0.09% | 39.4만 |
|---|
| 2026.05.28 | ₩22,279 | ₩22,313 | ₩22,252 | ₩22,286 | +0.03% | 54만 |
|---|
| 2026.05.27 | ₩22,252 | ₩22,279 | ₩22,252 | ₩22,252 | 0.00% | 72.5만 |
|---|
| 2026.05.26 | ₩22,266 | ₩22,266 | ₩22,226 | ₩22,266 | 0.00% | 63만 |
|---|
| 2026.05.22 | ₩22,239 | ₩22,239 | ₩22,172 | ₩22,206 | -0.15% | 88.1만 |
|---|
| 2026.05.21 | ₩22,159 | ₩22,212 | ₩22,139 | ₩22,192 | +0.15% | 57.7만 |
|---|
| 2026.05.20 | ₩22,132 | ₩22,212 | ₩22,107 | ₩22,192 | +0.27% | 88.2만 |
|---|
| 2026.05.19 | ₩22,119 | ₩22,132 | ₩22,078 | ₩22,119 | 0.00% | 122.6만 |
|---|
| 2026.05.18 | ₩22,199 | ₩22,210 | ₩22,132 | ₩22,153 | -0.20% | 59.5만 |
|---|
| 2026.05.15 | ₩22,292 | ₩22,292 | ₩22,239 | ₩22,266 | -0.12% | 47.4만 |
|---|
| 2026.05.14 | ₩22,359 | ₩22,373 | ₩22,319 | ₩22,326 | -0.15% | 43.8만 |
|---|
| 2026.05.13 | ₩22,346 | ₩22,359 | ₩22,306 | ₩22,359 | +0.06% | 46.4만 |
|---|
| 2026.05.12 | ₩22,346 | ₩22,346 | ₩22,319 | ₩22,339 | -0.03% | 60.6만 |
|---|
| 2026.05.11 | ₩22,399 | ₩22,409 | ₩22,373 | ₩22,379 | -0.09% | 44.2만 |
|---|
| 2026.05.08 | ₩22,426 | ₩22,426 | ₩22,399 | ₩22,413 | -0.06% | 57.1만 |
|---|
| 2026.05.07 | ₩22,440 | ₩22,440 | ₩22,351 | ₩22,366 | -0.33% | 36.9만 |
|---|
| 2026.05.06 | ₩22,399 | ₩22,426 | ₩22,389 | ₩22,426 | +0.12% | 51만 |
|---|
| 2026.05.05 | ₩22,359 | ₩22,373 | ₩22,339 | ₩22,346 | -0.06% | 30.2만 |
|---|
| 2026.05.04 | ₩22,346 | ₩22,359 | ₩22,279 | ₩22,326 | -0.09% | 61.5만 |
|---|
| 2026.05.01 | ₩22,359 | ₩22,409 | ₩22,347 | ₩22,373 | +0.06% | 67.8만 |
|---|
| 2026.04.30 | ₩22,346 | ₩22,373 | ₩22,333 | ₩22,373 | +0.12% | 56.5만 |
|---|
| 2026.04.29 | ₩22,359 | ₩22,359 | ₩22,292 | ₩22,325 | -0.16% | 74.9만 |
|---|
| 2026.04.28 | ₩22,386 | ₩22,399 | ₩22,359 | ₩22,385 | -0.01% | 33.4만 |
|---|
| 2026.04.27 | ₩22,399 | ₩22,440 | ₩22,373 | ₩22,413 | +0.06% | 101.5만 |
|---|
| 2026.04.24 | ₩22,413 | ₩22,440 | ₩22,386 | ₩22,433 | +0.09% | 54.9만 |
|---|
| 2026.04.23 | ₩22,426 | ₩22,440 | ₩22,373 | ₩22,406 | -0.09% | 113.9만 |
|---|
| 2026.04.22 | ₩22,453 | ₩22,460 | ₩22,419 | ₩22,433 | -0.09% | 55.8만 |
|---|
| 2026.04.21 | ₩22,466 | ₩22,466 | ₩22,399 | ₩22,419 | -0.21% | 64.3만 |
|---|
| 2026.04.20 | ₩22,480 | ₩22,480 | ₩22,446 | ₩22,473 | -0.03% | 63.7만 |
|---|
| 2026.04.17 | ₩22,547 | ₩22,587 | ₩22,547 | ₩22,553 | +0.03% | 55.8만 |
|---|
| 2026.04.16 | ₩22,493 | ₩22,526 | ₩22,480 | ₩22,486 | -0.03% | 47.3만 |
|---|
| 2026.04.15 | ₩22,520 | ₩22,520 | ₩22,493 | ₩22,506 | -0.06% | 83.8만 |
|---|
| 2026.04.14 | ₩22,466 | ₩22,533 | ₩22,466 | ₩22,526 | +0.27% | 38.8만 |
|---|
| 2026.04.13 | ₩22,426 | ₩22,486 | ₩22,426 | ₩22,486 | +0.27% | 36.2만 |
|---|
| 2026.04.10 | ₩22,453 | ₩22,480 | ₩22,426 | ₩22,433 | -0.09% | 42.7만 |
|---|
| 2026.04.09 | ₩22,453 | ₩22,493 | ₩22,426 | ₩22,466 | +0.06% | 51.6만 |
|---|
| 2026.04.08 | ₩22,520 | ₩22,520 | ₩22,426 | ₩22,453 | -0.30% | 71.7만 |
|---|
| 2026.04.07 | ₩22,386 | ₩22,413 | ₩22,319 | ₩22,413 | +0.12% | 78.7만 |
|---|
| 2026.04.06 | ₩22,346 | ₩22,386 | ₩22,346 | ₩22,373 | +0.12% | 71.2만 |
|---|
| 2026.04.02 | ₩22,319 | ₩22,413 | ₩22,319 | ₩22,399 | +0.36% | 53.6만 |
|---|
| 2026.04.01 | ₩22,333 | ₩22,373 | ₩22,333 | ₩22,366 | +0.15% | 64.9만 |
|---|
| 2026.03.31 | ₩22,333 | ₩22,373 | ₩22,306 | ₩22,358 | +0.11% | 86.2만 |
|---|
| 2026.03.30 | ₩22,266 | ₩22,292 | ₩22,252 | ₩22,266 | 0.00% | 57.1만 |
|---|
| 2026.03.27 | ₩22,172 | ₩22,212 | ₩22,148 | ₩22,199 | +0.12% | 55.7만 |
|---|
| 2026.03.26 | ₩22,239 | ₩22,276 | ₩22,172 | ₩22,185 | -0.24% | 47.5만 |
|---|
| 2026.03.25 | ₩22,319 | ₩22,333 | ₩22,279 | ₩22,299 | -0.09% | 63.3만 |
|---|
| 2026.03.24 | ₩22,252 | ₩22,292 | ₩22,219 | ₩22,252 | 0.00% | 58.7만 |
|---|
| 2026.03.23 | ₩22,279 | ₩22,342 | ₩22,246 | ₩22,319 | +0.18% | 93.1만 |
|---|
| 2026.03.20 | ₩22,399 | ₩22,399 | ₩22,306 | ₩22,319 | -0.36% | 81.2만 |
|---|
| 2026.03.19 | ₩22,346 | ₩22,453 | ₩22,346 | ₩22,440 | +0.42% | 90.4만 |
|---|
| 2026.03.18 | ₩22,480 | ₩22,493 | ₩22,399 | ₩22,413 | -0.30% | 90.1만 |
|---|
| 2026.03.17 | ₩22,480 | ₩22,506 | ₩22,480 | ₩22,506 | +0.12% | 50.2만 |
|---|
| 2026.03.16 | ₩22,466 | ₩22,480 | ₩22,413 | ₩22,426 | -0.18% | 85.8만 |
|---|
| 2026.03.13 | ₩22,440 | ₩22,466 | ₩22,359 | ₩22,379 | -0.27% | 53.8만 |
|---|
| 2026.03.12 | ₩22,480 | ₩22,493 | ₩22,386 | ₩22,399 | -0.36% | 64.5만 |
|---|
| 2026.03.11 | ₩22,587 | ₩22,587 | ₩22,506 | ₩22,520 | -0.30% | 66.1만 |
|---|
| 2026.03.10 | ₩22,627 | ₩22,652 | ₩22,580 | ₩22,587 | -0.18% | 78.9만 |
|---|
| 2026.03.09 | ₩22,587 | ₩22,647 | ₩22,560 | ₩22,627 | +0.18% | 93.5만 |
|---|
| 2026.03.06 | ₩22,573 | ₩22,640 | ₩22,560 | ₩22,600 | +0.12% | 38.7만 |
|---|
| 2026.03.05 | ₩22,627 | ₩22,627 | ₩22,587 | ₩22,627 | 0.00% | 81.8만 |
|---|
| 2026.03.04 | ₩22,680 | ₩22,694 | ₩22,640 | ₩22,654 | -0.12% | 65.4만 |
|---|
| 2026.03.03 | ₩22,587 | ₩22,694 | ₩22,587 | ₩22,667 | +0.36% | 65.5만 |
|---|
| 2026.03.02 | ₩22,694 | ₩22,694 | ₩22,654 | ₩22,674 | -0.09% | 66.3만 |
|---|
| 2026.02.27 | ₩22,747 | ₩22,761 | ₩22,727 | ₩22,740 | -0.03% | 62.6만 |
|---|
| 2026.02.26 | ₩22,694 | ₩22,720 | ₩22,694 | ₩22,707 | +0.06% | 60.1만 |
|---|
| 2026.02.25 | ₩22,707 | ₩22,707 | ₩22,680 | ₩22,694 | -0.06% | 33.1만 |
|---|
| 2026.02.24 | ₩22,694 | ₩22,720 | ₩22,680 | ₩22,714 | +0.09% | 46.9만 |
|---|
| 2026.02.23 | ₩22,694 | ₩22,734 | ₩22,680 | ₩22,727 | +0.15% | 48.7만 |
|---|
| 2026.02.20 | ₩22,761 | ₩22,774 | ₩22,734 | ₩22,774 | +0.06% | 64.3만 |
|---|
| 2026.02.19 | ₩22,747 | ₩22,761 | ₩22,720 | ₩22,754 | +0.03% | 46.5만 |
|---|
| 2026.02.18 | ₩22,761 | ₩22,761 | ₩22,734 | ₩22,761 | 0.00% | 34.2만 |
|---|
| 2026.02.17 | ₩22,761 | ₩22,774 | ₩22,747 | ₩22,767 | +0.03% | 73.7만 |
|---|
| 2026.02.13 | ₩22,761 | ₩22,771 | ₩22,747 | ₩22,754 | -0.03% | 35.6만 |
|---|
| 2026.02.12 | ₩22,667 | ₩22,720 | ₩22,667 | ₩22,714 | +0.21% | 72.4만 |
|---|
| 2026.02.11 | ₩22,654 | ₩22,680 | ₩22,640 | ₩22,660 | +0.03% | 76.3만 |
|---|
| 2026.02.10 | ₩22,707 | ₩22,707 | ₩22,680 | ₩22,687 | -0.09% | 42만 |
|---|
| 2026.02.09 | ₩22,667 | ₩22,680 | ₩22,645 | ₩22,680 | +0.06% | 77.5만 |
|---|
| 2026.02.06 | ₩22,667 | ₩22,667 | ₩22,627 | ₩22,648 | -0.08% | 61.6만 |
|---|
| 2026.02.05 | ₩22,613 | ₩22,667 | ₩22,607 | ₩22,660 | +0.21% | 61.4만 |
|---|
| 2026.02.04 | ₩22,587 | ₩22,600 | ₩22,560 | ₩22,587 | 0.00% | 66.8만 |
|---|
| 2026.02.03 | ₩22,587 | ₩22,600 | ₩22,573 | ₩22,580 | -0.03% | 59.7만 |
|---|
| 2026.02.02 | ₩22,627 | ₩22,627 | ₩22,575 | ₩22,600 | -0.12% | 57.3만 |
|---|
| 2026.01.30 | ₩22,600 | ₩22,627 | ₩22,587 | ₩22,627 | +0.12% | 44.3만 |
|---|
| 2026.01.29 | ₩22,587 | ₩22,600 | ₩22,573 | ₩22,600 | +0.06% | 55.4만 |
|---|
| 2026.01.28 | ₩22,600 | ₩22,600 | ₩22,547 | ₩22,573 | -0.12% | 73만 |
|---|
| 2026.01.27 | ₩22,573 | ₩22,587 | ₩22,560 | ₩22,573 | 0.00% | 94.9만 |
|---|
| 2026.01.26 | ₩22,573 | ₩22,587 | ₩22,560 | ₩22,560 | -0.06% | 50.3만 |
|---|
| 2026.01.23 | ₩22,547 | ₩22,567 | ₩22,520 | ₩22,560 | +0.06% | 94.9만 |
|---|
| 2026.01.22 | ₩22,547 | ₩22,560 | ₩22,525 | ₩22,547 | 0.00% | 116.1만 |
|---|
| 2026.01.21 | ₩22,533 | ₩22,560 | ₩22,506 | ₩22,547 | +0.06% | 64.6만 |
|---|
| 2026.01.20 | ₩22,506 | ₩22,520 | ₩22,486 | ₩22,506 | 0.00% | 49.5만 |
|---|
| 2026.01.16 | ₩22,640 | ₩22,654 | ₩22,600 | ₩22,627 | -0.06% | 87.4만 |
|---|
| 2026.01.15 | ₩22,667 | ₩22,680 | ₩22,640 | ₩22,640 | -0.12% | 60.7만 |
|---|
| 2026.01.14 | ₩22,680 | ₩22,694 | ₩22,654 | ₩22,680 | 0.00% | 61.7만 |
|---|
| 2026.01.13 | ₩22,640 | ₩22,667 | ₩22,627 | ₩22,654 | +0.06% | 66.1만 |
|---|
| 2026.01.12 | ₩22,627 | ₩22,640 | ₩22,612 | ₩22,613 | -0.06% | 57만 |
|---|
| 2026.01.09 | ₩22,627 | ₩22,640 | ₩22,605 | ₩22,627 | 0.00% | 94.4만 |
|---|
| 2026.01.08 | ₩22,640 | ₩22,640 | ₩22,613 | ₩22,613 | -0.12% | 103.6만 |
|---|
| 2026.01.07 | ₩22,667 | ₩22,680 | ₩22,641 | ₩22,654 | -0.06% | 100.1만 |
|---|
| 2026.01.06 | ₩22,654 | ₩22,667 | ₩22,627 | ₩22,654 | 0.00% | 140.3만 |
|---|
| 2026.01.05 | ₩22,654 | ₩22,667 | ₩22,627 | ₩22,667 | +0.06% | 177.7만 |
|---|
| 2026.01.02 | ₩22,667 | ₩22,667 | ₩22,600 | ₩22,627 | -0.18% | 97.5만 |
|---|
| 2025.12.31 | ₩22,640 | ₩22,667 | ₩22,613 | ₩22,627 | -0.06% | 89.6만 |
|---|
| 2025.12.30 | ₩22,654 | ₩22,680 | ₩22,640 | ₩22,667 | +0.06% | 116.8만 |
|---|
| 2025.12.29 | ₩22,640 | ₩22,680 | ₩22,640 | ₩22,680 | +0.18% | 88.7만 |
|---|
| 2025.12.26 | ₩22,654 | ₩22,654 | ₩22,613 | ₩22,654 | 0.00% | 69.5만 |
|---|
| 2025.12.24 | ₩22,600 | ₩22,627 | ₩22,573 | ₩22,627 | +0.12% | 41.9만 |
|---|
| 2025.12.23 | ₩22,547 | ₩22,613 | ₩22,533 | ₩22,573 | +0.12% | 214.5만 |
|---|
| 2025.12.22 | ₩22,600 | ₩22,600 | ₩22,560 | ₩22,587 | -0.06% | 128만 |
|---|
| 2025.12.19 | ₩22,707 | ₩22,707 | ₩22,640 | ₩22,680 | -0.12% | 155.2만 |
|---|
| 2025.12.18 | ₩22,707 | ₩22,707 | ₩22,667 | ₩22,707 | 0.00% | 336.1만 |
|---|
| 2025.12.17 | ₩22,640 | ₩22,654 | ₩22,627 | ₩22,654 | +0.06% | 65.4만 |
|---|
| 2025.12.16 | ₩22,627 | ₩22,654 | ₩22,613 | ₩22,654 | +0.12% | 66.8만 |
|---|
| 2025.12.15 | ₩22,654 | ₩22,654 | ₩22,587 | ₩22,627 | -0.12% | 244.5만 |
|---|
| 2025.12.12 | ₩22,613 | ₩22,624 | ₩22,587 | ₩22,600 | -0.06% | 250.9만 |
|---|
| 2025.12.11 | ₩22,680 | ₩22,680 | ₩22,627 | ₩22,654 | -0.12% | 230.9만 |
|---|
| 2025.12.10 | ₩22,573 | ₩22,654 | ₩22,548 | ₩22,654 | +0.36% | 64.4만 |
|---|
| 2025.12.09 | ₩22,613 | ₩22,613 | ₩22,547 | ₩22,560 | -0.24% | 96만 |
|---|
| 2025.12.08 | ₩22,627 | ₩22,627 | ₩22,560 | ₩22,600 | -0.12% | 49.2만 |
|---|
| 2025.12.05 | ₩22,654 | ₩22,654 | ₩22,600 | ₩22,613 | -0.18% | 45.3만 |
|---|
| 2025.12.04 | ₩22,627 | ₩22,640 | ₩22,613 | ₩22,627 | 0.00% | 54.6만 |
|---|
| 2025.12.03 | ₩22,654 | ₩22,667 | ₩22,640 | ₩22,667 | +0.06% | 63만 |
|---|
| 2025.12.02 | ₩22,627 | ₩22,640 | ₩22,613 | ₩22,627 | 0.00% | 70.5만 |
|---|
| 2025.12.01 | ₩22,627 | ₩22,627 | ₩22,600 | ₩22,627 | 0.00% | 87.8만 |
|---|
| 2025.11.28 | ₩22,694 | ₩22,694 | ₩22,641 | ₩22,667 | -0.12% | 69.8만 |
|---|
| 2025.11.26 | ₩22,667 | ₩22,687 | ₩22,633 | ₩22,680 | +0.06% | 49만 |
|---|
| 2025.11.25 | ₩22,600 | ₩22,680 | ₩22,600 | ₩22,654 | +0.24% | 64.9만 |
|---|
| 2025.11.24 | ₩22,600 | ₩22,613 | ₩22,587 | ₩22,600 | 0.00% | 144.2만 |
|---|
| 2025.11.21 | ₩22,654 | ₩22,694 | ₩22,640 | ₩22,694 | +0.18% | 60만 |
|---|
| 2025.11.20 | ₩22,640 | ₩22,650 | ₩22,607 | ₩22,627 | -0.06% | 70.3만 |
|---|
| 2025.11.19 | ₩22,640 | ₩22,640 | ₩22,587 | ₩22,600 | -0.18% | 58.1만 |
|---|
| 2025.11.18 | ₩22,627 | ₩22,627 | ₩22,587 | ₩22,600 | -0.12% | 54.9만 |
|---|
| 2025.11.17 | ₩22,573 | ₩22,600 | ₩22,573 | ₩22,573 | 0.00% | 48.5만 |
|---|
| 2025.11.14 | ₩22,600 | ₩22,613 | ₩22,560 | ₩22,560 | -0.18% | 59.9만 |
|---|
| 2025.11.13 | ₩22,600 | ₩22,627 | ₩22,573 | ₩22,573 | -0.12% | 48.2만 |
|---|
| 2025.11.12 | ₩22,627 | ₩22,654 | ₩22,627 | ₩22,633 | +0.03% | 57.2만 |
|---|
| 2025.11.11 | ₩22,573 | ₩22,667 | ₩22,573 | ₩22,654 | +0.36% | 233.2만 |
|---|
| 2025.11.10 | ₩22,627 | ₩22,627 | ₩22,587 | ₩22,600 | -0.12% | 38.3만 |
|---|
| 2025.11.07 | ₩22,613 | ₩22,640 | ₩22,600 | ₩22,613 | 0.00% | 38.2만 |
|---|
| 2025.11.06 | ₩22,600 | ₩22,613 | ₩22,587 | ₩22,600 | 0.00% | 64.5만 |
|---|
| 2025.11.05 | ₩22,600 | ₩22,600 | ₩22,533 | ₩22,533 | -0.30% | 67.7만 |
|---|
| 2025.11.04 | ₩22,587 | ₩22,613 | ₩22,560 | ₩22,573 | -0.06% | 92만 |
|---|
| 2025.11.03 | ₩22,600 | ₩22,600 | ₩22,560 | ₩22,560 | -0.18% | 187.2만 |
|---|
| 2025.10.31 | ₩22,613 | ₩22,640 | ₩22,573 | ₩22,587 | -0.12% | 35.5만 |
|---|
| 2025.10.30 | ₩22,587 | ₩22,627 | ₩22,547 | ₩22,587 | 0.00% | 51.9만 |
|---|
| 2025.10.29 | ₩22,680 | ₩22,734 | ₩22,613 | ₩22,627 | -0.24% | 48.1만 |
|---|
| 2025.10.28 | ₩22,720 | ₩22,720 | ₩22,680 | ₩22,694 | -0.12% | 41.9만 |
|---|
| 2025.10.27 | ₩22,707 | ₩22,720 | ₩22,674 | ₩22,694 | -0.06% | 37.4만 |
|---|
| 2025.10.24 | ₩22,720 | ₩22,720 | ₩22,680 | ₩22,694 | -0.12% | 37.9만 |
|---|
| 2025.10.23 | ₩22,680 | ₩22,707 | ₩22,680 | ₩22,680 | 0.00% | 38.7만 |
|---|
| 2025.10.22 | ₩22,707 | ₩22,734 | ₩22,680 | ₩22,694 | -0.06% | 52.7만 |
|---|
| 2025.10.21 | ₩22,734 | ₩22,734 | ₩22,694 | ₩22,694 | -0.18% | 30.9만 |
|---|
| 2025.10.20 | ₩22,694 | ₩22,707 | ₩22,680 | ₩22,707 | +0.06% | 26.7만 |
|---|
| 2025.10.17 | ₩22,747 | ₩22,761 | ₩22,734 | ₩22,747 | 0.00% | 31.7만 |
|---|
| 2025.10.16 | ₩22,720 | ₩22,781 | ₩22,707 | ₩22,761 | +0.18% | 40.7만 |
|---|
| 2025.10.15 | ₩22,761 | ₩22,761 | ₩22,707 | ₩22,720 | -0.18% | 36만 |
|---|
| 2025.10.14 | ₩22,707 | ₩22,746 | ₩22,654 | ₩22,720 | +0.06% | 48.4만 |
|---|
| 2025.10.13 | ₩22,680 | ₩22,706 | ₩22,633 | ₩22,680 | 0.00% | 36.6만 |
|---|
| 2025.10.10 | ₩22,667 | ₩22,667 | ₩22,613 | ₩22,627 | -0.18% | 73.8만 |
|---|