시장 데이터를 불러오는 중
전체 종목
Invesco BulletShares 2031 Corporate Bond ETF 과거 주가
Invesco BulletShares 2031 Corporate Bond ETF · BSCV · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Invesco BulletShares 2031 Corporate Bond ETF · BSCV · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩21,263 | ₩21,277 | ₩21,250 | ₩21,263 | 0.00% | 72.8만 |
| 2026.10.08 | ₩21,237 | ₩21,290 | ₩21,210 | ₩21,290 | +0.25% | 57.9만 |
| 2026.10.07 | ₩21,170 | ₩21,263 | ₩21,161 | ₩21,263 | +0.44% | 46.6만 |
| 2026.10.06 | ₩21,237 | ₩21,263 | ₩21,210 | ₩21,230 | -0.03% | 79.4만 |
| 2026.10.05 | ₩21,210 | ₩21,210 | ₩21,156 | ₩21,190 | -0.09% | 45.7만 |
| 2026.10.02 | ₩21,263 | ₩21,263 | ₩21,149 | ₩21,163 | -0.47% | 70.8만 |
| 2026.10.01 | ₩21,156 | ₩21,231 | ₩21,105 | ₩21,223 | +0.32% | 57.3만 |
| 2026.09.30 | ₩21,196 | ₩21,203 | ₩21,129 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩21,156 |
| -0.19% |
| 126.2만 |
| 2026.09.29 | ₩21,170 | ₩21,170 | ₩21,116 | ₩21,163 | -0.03% | 174.2만 |
|---|
| 2026.09.28 | ₩21,143 | ₩21,183 | ₩21,106 | ₩21,149 | +0.03% | 56.8만 |
|---|
| 2026.09.25 | ₩21,237 | ₩21,246 | ₩21,176 | ₩21,242 | +0.03% | 171.7만 |
|---|
| 2026.09.24 | ₩21,263 | ₩21,284 | ₩21,190 | ₩21,203 | -0.28% | 46.4만 |
|---|
| 2026.09.23 | ₩21,384 | ₩21,384 | ₩21,215 | ₩21,257 | -0.60% | 45.9만 |
|---|
| 2026.09.22 | ₩21,424 | ₩21,424 | ₩21,384 | ₩21,418 | -0.03% | 31.9만 |
|---|
| 2026.09.21 | ₩21,424 | ₩21,438 | ₩21,371 | ₩21,404 | -0.09% | 43.4만 |
|---|
| 2026.09.18 | ₩21,491 | ₩21,505 | ₩21,438 | ₩21,457 | -0.16% | 36.6만 |
|---|
| 2026.09.17 | ₩21,518 | ₩21,518 | ₩21,483 | ₩21,512 | -0.03% | 37.1만 |
|---|
| 2026.09.16 | ₩21,478 | ₩21,552 | ₩21,424 | ₩21,431 | -0.22% | 48.9만 |
|---|
| 2026.09.15 | ₩21,438 | ₩21,458 | ₩21,424 | ₩21,445 | +0.03% | 97.1만 |
|---|
| 2026.09.14 | ₩21,451 | ₩21,491 | ₩21,428 | ₩21,445 | -0.03% | 39.3만 |
|---|
| 2026.09.11 | ₩21,505 | ₩21,532 | ₩21,451 | ₩21,465 | -0.19% | 45.8만 |
|---|
| 2026.09.10 | ₩21,545 | ₩21,545 | ₩21,478 | ₩21,478 | -0.31% | 51.6만 |
|---|
| 2026.09.09 | ₩21,639 | ₩21,652 | ₩21,604 | ₩21,619 | -0.09% | 44.7만 |
|---|
| 2026.09.08 | ₩21,693 | ₩21,693 | ₩21,626 | ₩21,646 | -0.22% | 64.6만 |
|---|
| 2026.09.04 | ₩21,666 | ₩21,679 | ₩21,652 | ₩21,659 | -0.03% | 70.9만 |
|---|
| 2026.09.03 | ₩21,720 | ₩21,720 | ₩21,679 | ₩21,686 | -0.15% | 35.5만 |
|---|
| 2026.09.02 | ₩21,666 | ₩21,666 | ₩21,639 | ₩21,646 | -0.09% | 53.2만 |
|---|
| 2026.09.01 | ₩21,706 | ₩21,706 | ₩21,639 | ₩21,646 | -0.28% | 68.1만 |
|---|
| 2026.08.31 | ₩21,706 | ₩21,720 | ₩21,693 | ₩21,699 | -0.03% | 46.7만 |
|---|
| 2026.08.28 | ₩21,800 | ₩21,800 | ₩21,706 | ₩21,713 | -0.40% | 41만 |
|---|
| 2026.08.27 | ₩21,800 | ₩21,807 | ₩21,773 | ₩21,780 | -0.09% | 46.1만 |
|---|
| 2026.08.26 | ₩21,800 | ₩21,800 | ₩21,773 | ₩21,793 | -0.03% | 47만 |
|---|
| 2026.08.25 | ₩21,787 | ₩21,813 | ₩21,773 | ₩21,813 | +0.12% | 52.5만 |
|---|
| 2026.08.24 | ₩21,733 | ₩21,746 | ₩21,726 | ₩21,740 | +0.03% | 58.9만 |
|---|
| 2026.08.21 | ₩21,840 | ₩21,859 | ₩21,800 | ₩21,820 | -0.09% | 44.3만 |
|---|
| 2026.08.20 | ₩21,813 | ₩21,854 | ₩21,813 | ₩21,834 | +0.09% | 34.3만 |
|---|
| 2026.08.19 | ₩21,894 | ₩21,907 | ₩21,840 | ₩21,874 | -0.09% | 54.4만 |
|---|
| 2026.08.18 | ₩21,800 | ₩21,854 | ₩21,800 | ₩21,840 | +0.18% | 28만 |
|---|
| 2026.08.17 | ₩21,854 | ₩21,867 | ₩21,840 | ₩21,847 | -0.03% | 29.9만 |
|---|
| 2026.08.14 | ₩21,907 | ₩21,907 | ₩21,854 | ₩21,860 | -0.21% | 54.2만 |
|---|
| 2026.08.13 | ₩21,894 | ₩21,934 | ₩21,894 | ₩21,901 | +0.03% | 80.7만 |
|---|
| 2026.08.12 | ₩21,894 | ₩21,894 | ₩21,840 | ₩21,847 | -0.21% | 35.2만 |
|---|
| 2026.08.11 | ₩21,854 | ₩21,854 | ₩21,813 | ₩21,820 | -0.15% | 46.6만 |
|---|
| 2026.08.10 | ₩21,840 | ₩21,840 | ₩21,800 | ₩21,807 | -0.15% | 44.7만 |
|---|
| 2026.08.07 | ₩21,894 | ₩21,894 | ₩21,854 | ₩21,874 | -0.09% | 28.5만 |
|---|
| 2026.08.06 | ₩21,827 | ₩21,854 | ₩21,813 | ₩21,820 | -0.03% | 33.1만 |
|---|
| 2026.08.05 | ₩21,867 | ₩21,894 | ₩21,854 | ₩21,887 | +0.09% | 34.1만 |
|---|
| 2026.08.04 | ₩21,840 | ₩21,881 | ₩21,840 | ₩21,881 | +0.18% | 27.9만 |
|---|
| 2026.08.03 | ₩21,813 | ₩21,813 | ₩21,780 | ₩21,800 | -0.06% | 33.3만 |
|---|
| 2026.07.31 | ₩21,773 | ₩21,773 | ₩21,733 | ₩21,753 | -0.09% | 31.7만 |
|---|
| 2026.07.30 | ₩21,800 | ₩21,811 | ₩21,773 | ₩21,787 | -0.06% | 35.7만 |
|---|
| 2026.07.29 | ₩21,773 | ₩21,807 | ₩21,720 | ₩21,766 | -0.03% | 47.3만 |
|---|
| 2026.07.28 | ₩21,773 | ₩21,813 | ₩21,760 | ₩21,793 | +0.09% | 34.1만 |
|---|
| 2026.07.27 | ₩21,733 | ₩21,760 | ₩21,733 | ₩21,740 | +0.03% | 52.2만 |
|---|
| 2026.07.24 | ₩21,733 | ₩21,746 | ₩21,706 | ₩21,726 | -0.03% | 98.7만 |
|---|
| 2026.07.23 | ₩21,706 | ₩21,713 | ₩21,679 | ₩21,699 | -0.03% | 60.7만 |
|---|
| 2026.07.22 | ₩21,746 | ₩21,773 | ₩21,746 | ₩21,753 | +0.03% | 57.4만 |
|---|
| 2026.07.21 | ₩21,813 | ₩21,813 | ₩21,773 | ₩21,787 | -0.12% | 43.8만 |
|---|
| 2026.07.20 | ₩21,867 | ₩21,867 | ₩21,807 | ₩21,820 | -0.21% | 37.7만 |
|---|
| 2026.07.17 | ₩21,988 | ₩21,988 | ₩21,934 | ₩21,941 | -0.21% | 40만 |
|---|
| 2026.07.16 | ₩21,934 | ₩21,948 | ₩21,921 | ₩21,941 | +0.03% | 23.5만 |
|---|
| 2026.07.15 | ₩21,934 | ₩21,974 | ₩21,921 | ₩21,954 | +0.09% | 34.9만 |
|---|
| 2026.07.14 | ₩21,894 | ₩21,921 | ₩21,874 | ₩21,901 | +0.03% | 32.1만 |
|---|
| 2026.07.13 | ₩21,894 | ₩21,894 | ₩21,827 | ₩21,834 | -0.28% | 52.3만 |
|---|
| 2026.07.10 | ₩21,948 | ₩21,948 | ₩21,894 | ₩21,921 | -0.12% | 35.7만 |
|---|
| 2026.07.09 | ₩21,934 | ₩21,961 | ₩21,913 | ₩21,941 | +0.03% | 42.2만 |
|---|
| 2026.07.08 | ₩21,921 | ₩21,921 | ₩21,867 | ₩21,907 | -0.06% | 42.8만 |
|---|
| 2026.07.07 | ₩21,988 | ₩21,988 | ₩21,927 | ₩21,941 | -0.21% | 42.9만 |
|---|
| 2026.07.06 | ₩22,042 | ₩22,042 | ₩21,988 | ₩22,021 | -0.09% | 36.9만 |
|---|
| 2026.07.02 | ₩22,015 | ₩22,015 | ₩21,988 | ₩22,008 | -0.03% | 26.3만 |
|---|
| 2026.07.01 | ₩21,974 | ₩21,988 | ₩21,921 | ₩21,974 | 0.00% | 69.7만 |
|---|
| 2026.06.30 | ₩22,028 | ₩22,028 | ₩21,978 | ₩21,981 | -0.21% | 41.9만 |
|---|
| 2026.06.29 | ₩22,042 | ₩22,042 | ₩22,001 | ₩22,042 | 0.00% | 50.5만 |
|---|
| 2026.06.26 | ₩22,015 | ₩22,054 | ₩21,995 | ₩22,035 | +0.09% | 42.4만 |
|---|
| 2026.06.25 | ₩22,015 | ₩22,023 | ₩21,988 | ₩22,015 | 0.00% | 39.2만 |
|---|
| 2026.06.24 | ₩21,974 | ₩21,988 | ₩21,954 | ₩21,981 | +0.03% | 33.8만 |
|---|
| 2026.06.23 | ₩21,921 | ₩21,948 | ₩21,907 | ₩21,914 | -0.03% | 40.6만 |
|---|
| 2026.06.22 | ₩21,907 | ₩21,907 | ₩21,881 | ₩21,894 | -0.06% | 40.6만 |
|---|
| 2026.06.18 | ₩22,042 | ₩22,050 | ₩22,004 | ₩22,021 | -0.09% | 27.4만 |
|---|
| 2026.06.17 | ₩22,055 | ₩22,082 | ₩21,948 | ₩21,954 | -0.46% | 74.7만 |
|---|
| 2026.06.16 | ₩22,068 | ₩22,095 | ₩22,055 | ₩22,068 | 0.00% | 43.8만 |
|---|
| 2026.06.15 | ₩22,068 | ₩22,088 | ₩22,048 | ₩22,055 | -0.06% | 42.2만 |
|---|
| 2026.06.12 | ₩22,028 | ₩22,048 | ₩22,001 | ₩22,042 | +0.06% | 50만 |
|---|
| 2026.06.11 | ₩21,961 | ₩22,062 | ₩21,941 | ₩22,055 | +0.43% | 45.8만 |
|---|
| 2026.06.10 | ₩21,974 | ₩21,981 | ₩21,927 | ₩21,941 | -0.15% | 51.9만 |
|---|
| 2026.06.09 | ₩21,961 | ₩21,974 | ₩21,922 | ₩21,968 | +0.03% | 45.8만 |
|---|
| 2026.06.08 | ₩21,961 | ₩21,973 | ₩21,907 | ₩21,927 | -0.15% | 34.3만 |
|---|
| 2026.06.05 | ₩21,961 | ₩21,961 | ₩21,907 | ₩21,914 | -0.21% | 42.6만 |
|---|
| 2026.06.04 | ₩22,028 | ₩22,042 | ₩22,015 | ₩22,021 | -0.03% | 33.5만 |
|---|
| 2026.06.03 | ₩21,988 | ₩22,001 | ₩21,968 | ₩22,001 | +0.06% | 78.8만 |
|---|
| 2026.06.02 | ₩22,042 | ₩22,042 | ₩22,015 | ₩22,021 | -0.09% | 42.1만 |
|---|
| 2026.06.01 | ₩21,961 | ₩22,042 | ₩21,961 | ₩22,035 | +0.34% | 41.3만 |
|---|
| 2026.05.29 | ₩22,028 | ₩22,075 | ₩22,028 | ₩22,048 | +0.09% | 47.5만 |
|---|
| 2026.05.28 | ₩22,001 | ₩22,048 | ₩21,980 | ₩22,021 | +0.09% | 50.9만 |
|---|
| 2026.05.27 | ₩22,001 | ₩22,008 | ₩21,974 | ₩21,995 | -0.03% | 42.7만 |
|---|
| 2026.05.26 | ₩22,001 | ₩22,001 | ₩21,948 | ₩21,988 | -0.06% | 141.7만 |
|---|
| 2026.05.22 | ₩21,948 | ₩21,954 | ₩21,881 | ₩21,914 | -0.15% | 159.4만 |
|---|
| 2026.05.21 | ₩21,854 | ₩21,934 | ₩21,840 | ₩21,914 | +0.28% | 80.1만 |
|---|
| 2026.05.20 | ₩21,813 | ₩21,934 | ₩21,801 | ₩21,914 | +0.46% | 75.4만 |
|---|
| 2026.05.19 | ₩21,800 | ₩21,834 | ₩21,773 | ₩21,813 | +0.06% | 115.1만 |
|---|
| 2026.05.18 | ₩21,881 | ₩21,914 | ₩21,834 | ₩21,860 | -0.09% | 50.1만 |
|---|
| 2026.05.15 | ₩21,988 | ₩21,988 | ₩21,948 | ₩21,954 | -0.15% | 36.8만 |
|---|
| 2026.05.14 | ₩22,095 | ₩22,109 | ₩22,048 | ₩22,052 | -0.19% | 22.7만 |
|---|
| 2026.05.13 | ₩22,068 | ₩22,082 | ₩22,028 | ₩22,068 | 0.00% | 28만 |
|---|
| 2026.05.12 | ₩22,082 | ₩22,082 | ₩22,042 | ₩22,062 | -0.09% | 65.4만 |
|---|
| 2026.05.11 | ₩22,149 | ₩22,149 | ₩22,109 | ₩22,115 | -0.15% | 36.8만 |
|---|
| 2026.05.08 | ₩22,162 | ₩22,162 | ₩22,135 | ₩22,156 | -0.03% | 45.5만 |
|---|
| 2026.05.07 | ₩22,176 | ₩22,186 | ₩22,088 | ₩22,109 | -0.30% | 77.8만 |
|---|
| 2026.05.06 | ₩22,149 | ₩22,162 | ₩22,135 | ₩22,162 | +0.06% | 50.2만 |
|---|
| 2026.05.05 | ₩22,068 | ₩22,109 | ₩22,068 | ₩22,075 | +0.03% | 32.2만 |
|---|
| 2026.05.04 | ₩22,068 | ₩22,082 | ₩22,001 | ₩22,048 | -0.09% | 74.7만 |
|---|
| 2026.05.01 | ₩22,095 | ₩22,149 | ₩22,075 | ₩22,109 | +0.06% | 71.2만 |
|---|
| 2026.04.30 | ₩22,068 | ₩22,109 | ₩22,062 | ₩22,109 | +0.18% | 62.2만 |
|---|
| 2026.04.29 | ₩22,095 | ₩22,095 | ₩22,021 | ₩22,048 | -0.21% | 94.6만 |
|---|
| 2026.04.28 | ₩22,109 | ₩22,129 | ₩22,088 | ₩22,122 | +0.06% | 35.4만 |
|---|
| 2026.04.27 | ₩22,162 | ₩22,176 | ₩22,109 | ₩22,149 | -0.06% | 150.6만 |
|---|
| 2026.04.24 | ₩22,135 | ₩22,189 | ₩22,115 | ₩22,162 | +0.12% | 54.3만 |
|---|
| 2026.04.23 | ₩22,189 | ₩22,202 | ₩22,115 | ₩22,135 | -0.24% | 45.1만 |
|---|
| 2026.04.22 | ₩22,202 | ₩22,209 | ₩22,176 | ₩22,176 | -0.12% | 43.9만 |
|---|
| 2026.04.21 | ₩22,202 | ₩22,209 | ₩22,149 | ₩22,162 | -0.18% | 71.2만 |
|---|
| 2026.04.20 | ₩22,229 | ₩22,243 | ₩22,202 | ₩22,229 | 0.00% | 39.3만 |
|---|
| 2026.04.17 | ₩22,323 | ₩22,350 | ₩22,303 | ₩22,323 | 0.00% | 54.9만 |
|---|
| 2026.04.16 | ₩22,283 | ₩22,283 | ₩22,216 | ₩22,236 | -0.21% | 92.6만 |
|---|
| 2026.04.15 | ₩22,243 | ₩22,283 | ₩22,243 | ₩22,276 | +0.15% | 47.8만 |
|---|
| 2026.04.14 | ₩22,243 | ₩22,296 | ₩22,229 | ₩22,276 | +0.15% | 31.7만 |
|---|
| 2026.04.13 | ₩22,189 | ₩22,236 | ₩22,176 | ₩22,236 | +0.21% | 29만 |
|---|
| 2026.04.10 | ₩22,216 | ₩22,223 | ₩22,176 | ₩22,176 | -0.18% | 29만 |
|---|
| 2026.04.09 | ₩22,176 | ₩22,243 | ₩22,162 | ₩22,202 | +0.12% | 49.1만 |
|---|
| 2026.04.08 | ₩22,270 | ₩22,270 | ₩22,176 | ₩22,196 | -0.33% | 49.5만 |
|---|
| 2026.04.07 | ₩22,122 | ₩22,149 | ₩22,035 | ₩22,149 | +0.12% | 64.1만 |
|---|
| 2026.04.06 | ₩22,082 | ₩22,135 | ₩22,082 | ₩22,095 | +0.06% | 52.8만 |
|---|
| 2026.04.02 | ₩22,055 | ₩22,149 | ₩22,046 | ₩22,129 | +0.33% | 53.1만 |
|---|
| 2026.04.01 | ₩22,082 | ₩22,109 | ₩22,068 | ₩22,088 | +0.03% | 55.8만 |
|---|
| 2026.03.31 | ₩22,055 | ₩22,095 | ₩22,028 | ₩22,082 | +0.12% | 113.7만 |
|---|
| 2026.03.30 | ₩21,974 | ₩22,015 | ₩21,961 | ₩21,974 | 0.00% | 28.7만 |
|---|
| 2026.03.27 | ₩21,854 | ₩21,914 | ₩21,847 | ₩21,887 | +0.15% | 46.3만 |
|---|
| 2026.03.26 | ₩21,961 | ₩21,988 | ₩21,881 | ₩21,894 | -0.31% | 61.4만 |
|---|
| 2026.03.25 | ₩22,068 | ₩22,068 | ₩22,001 | ₩22,015 | -0.24% | 59.7만 |
|---|
| 2026.03.24 | ₩21,961 | ₩22,021 | ₩21,934 | ₩21,961 | 0.00% | 46.8만 |
|---|
| 2026.03.23 | ₩21,988 | ₩22,068 | ₩21,948 | ₩22,028 | +0.18% | 67.2만 |
|---|
| 2026.03.20 | ₩22,109 | ₩22,109 | ₩22,008 | ₩22,028 | -0.36% | 43만 |
|---|
| 2026.03.19 | ₩22,055 | ₩22,189 | ₩22,042 | ₩22,176 | +0.55% | 96.4만 |
|---|
| 2026.03.18 | ₩22,229 | ₩22,229 | ₩22,129 | ₩22,129 | -0.45% | 65.7만 |
|---|
| 2026.03.17 | ₩22,202 | ₩22,243 | ₩22,202 | ₩22,243 | +0.18% | 59.7만 |
|---|
| 2026.03.16 | ₩22,189 | ₩22,216 | ₩22,149 | ₩22,162 | -0.12% | 66.3만 |
|---|
| 2026.03.13 | ₩22,162 | ₩22,202 | ₩22,068 | ₩22,102 | -0.27% | 49.3만 |
|---|
| 2026.03.12 | ₩22,202 | ₩22,229 | ₩22,109 | ₩22,135 | -0.30% | 57만 |
|---|
| 2026.03.11 | ₩22,323 | ₩22,323 | ₩22,243 | ₩22,256 | -0.30% | 74.7만 |
|---|
| 2026.03.10 | ₩22,417 | ₩22,417 | ₩22,337 | ₩22,350 | -0.30% | 59.6만 |
|---|
| 2026.03.09 | ₩22,296 | ₩22,410 | ₩22,296 | ₩22,404 | +0.48% | 38.8만 |
|---|
| 2026.03.06 | ₩22,323 | ₩22,397 | ₩22,296 | ₩22,357 | +0.15% | 57.2만 |
|---|
| 2026.03.05 | ₩22,350 | ₩22,390 | ₩22,337 | ₩22,377 | +0.12% | 37.3만 |
|---|
| 2026.03.04 | ₩22,457 | ₩22,467 | ₩22,417 | ₩22,417 | -0.18% | 66만 |
|---|
| 2026.03.03 | ₩22,350 | ₩22,471 | ₩22,343 | ₩22,444 | +0.42% | 84.9만 |
|---|
| 2026.03.02 | ₩22,417 | ₩22,471 | ₩22,417 | ₩22,451 | +0.15% | 39.8만 |
|---|
| 2026.02.27 | ₩22,524 | ₩22,551 | ₩22,511 | ₩22,526 | +0.01% | 78.6만 |
|---|
| 2026.02.26 | ₩22,457 | ₩22,511 | ₩22,457 | ₩22,498 | +0.18% | 40.6만 |
|---|
| 2026.02.25 | ₩22,484 | ₩22,498 | ₩22,471 | ₩22,471 | -0.06% | 27.9만 |
|---|
| 2026.02.24 | ₩22,484 | ₩22,498 | ₩22,457 | ₩22,484 | 0.00% | 56.2만 |
|---|
| 2026.02.23 | ₩22,471 | ₩22,524 | ₩22,471 | ₩22,511 | +0.18% | 27.1만 |
|---|
| 2026.02.20 | ₩22,538 | ₩22,565 | ₩22,514 | ₩22,551 | +0.06% | 37.9만 |
|---|
| 2026.02.19 | ₩22,524 | ₩22,551 | ₩22,504 | ₩22,551 | +0.12% | 54.2만 |
|---|
| 2026.02.18 | ₩22,524 | ₩22,538 | ₩22,504 | ₩22,538 | +0.06% | 36.7만 |
|---|
| 2026.02.17 | ₩22,538 | ₩22,545 | ₩22,511 | ₩22,538 | 0.00% | 45.9만 |
|---|
| 2026.02.13 | ₩22,538 | ₩22,551 | ₩22,512 | ₩22,551 | +0.06% | 40.4만 |
|---|
| 2026.02.12 | ₩22,431 | ₩22,498 | ₩22,431 | ₩22,491 | +0.27% | 47.9만 |
|---|
| 2026.02.11 | ₩22,417 | ₩22,457 | ₩22,404 | ₩22,444 | +0.12% | 51.9만 |
|---|
| 2026.02.10 | ₩22,457 | ₩22,484 | ₩22,444 | ₩22,471 | +0.06% | 34.9만 |
|---|
| 2026.02.09 | ₩22,431 | ₩22,444 | ₩22,410 | ₩22,444 | +0.06% | 35.9만 |
|---|
| 2026.02.06 | ₩22,431 | ₩22,431 | ₩22,404 | ₩22,431 | 0.00% | 27만 |
|---|
| 2026.02.05 | ₩22,390 | ₩22,437 | ₩22,370 | ₩22,431 | +0.18% | 38.2만 |
|---|
| 2026.02.04 | ₩22,337 | ₩22,350 | ₩22,310 | ₩22,350 | +0.06% | 29.8만 |
|---|
| 2026.02.03 | ₩22,350 | ₩22,363 | ₩22,323 | ₩22,350 | 0.00% | 40.9만 |
|---|
| 2026.02.02 | ₩22,390 | ₩22,390 | ₩22,337 | ₩22,363 | -0.12% | 45.1만 |
|---|
| 2026.01.30 | ₩22,363 | ₩22,390 | ₩22,337 | ₩22,390 | +0.12% | 31.5만 |
|---|
| 2026.01.29 | ₩22,323 | ₩22,363 | ₩22,317 | ₩22,363 | +0.18% | 150.5만 |
|---|
| 2026.01.28 | ₩22,363 | ₩22,363 | ₩22,311 | ₩22,323 | -0.18% | 54.9만 |
|---|
| 2026.01.27 | ₩22,350 | ₩22,363 | ₩22,323 | ₩22,350 | 0.00% | 30.6만 |
|---|
| 2026.01.26 | ₩22,350 | ₩22,350 | ₩22,317 | ₩22,337 | -0.06% | 37.5만 |
|---|
| 2026.01.23 | ₩22,310 | ₩22,337 | ₩22,283 | ₩22,323 | +0.06% | 84.9만 |
|---|
| 2026.01.22 | ₩22,337 | ₩22,337 | ₩22,284 | ₩22,323 | -0.06% | 166.8만 |
|---|
| 2026.01.21 | ₩22,310 | ₩22,323 | ₩22,263 | ₩22,310 | 0.00% | 52.8만 |
|---|
| 2026.01.20 | ₩22,283 | ₩22,283 | ₩22,243 | ₩22,270 | -0.06% | 47.4만 |
|---|
| 2026.01.16 | ₩22,417 | ₩22,417 | ₩22,363 | ₩22,390 | -0.12% | 52.9만 |
|---|
| 2026.01.15 | ₩22,444 | ₩22,444 | ₩22,417 | ₩22,417 | -0.12% | 50.3만 |
|---|
| 2026.01.14 | ₩22,457 | ₩22,471 | ₩22,417 | ₩22,457 | 0.00% | 46.7만 |
|---|
| 2026.01.13 | ₩22,431 | ₩22,444 | ₩22,404 | ₩22,417 | -0.06% | 47.9만 |
|---|
| 2026.01.12 | ₩22,377 | ₩22,417 | ₩22,370 | ₩22,390 | +0.06% | 42.7만 |
|---|
| 2026.01.09 | ₩22,404 | ₩22,417 | ₩22,384 | ₩22,390 | -0.06% | 87.8만 |
|---|
| 2026.01.08 | ₩22,417 | ₩22,417 | ₩22,390 | ₩22,390 | -0.12% | 82.8만 |
|---|
| 2026.01.07 | ₩22,457 | ₩22,457 | ₩22,424 | ₩22,444 | -0.06% | 46.8만 |
|---|
| 2026.01.06 | ₩22,431 | ₩22,444 | ₩22,390 | ₩22,437 | +0.03% | 87.2만 |
|---|
| 2026.01.05 | ₩22,417 | ₩22,444 | ₩22,390 | ₩22,424 | +0.03% | 43.2만 |
|---|
| 2026.01.02 | ₩22,404 | ₩22,417 | ₩22,377 | ₩22,397 | -0.03% | 67.3만 |
|---|
| 2025.12.31 | ₩22,431 | ₩22,444 | ₩22,390 | ₩22,397 | -0.15% | 53.2만 |
|---|
| 2025.12.30 | ₩22,444 | ₩22,457 | ₩22,417 | ₩22,431 | -0.06% | 71만 |
|---|
| 2025.12.29 | ₩22,417 | ₩22,457 | ₩22,410 | ₩22,451 | +0.15% | 39.2만 |
|---|
| 2025.12.26 | ₩22,431 | ₩22,444 | ₩22,390 | ₩22,424 | -0.03% | 44.1만 |
|---|
| 2025.12.24 | ₩22,363 | ₩22,404 | ₩22,349 | ₩22,404 | +0.18% | 25.5만 |
|---|
| 2025.12.23 | ₩22,323 | ₩22,363 | ₩22,296 | ₩22,350 | +0.12% | 151.8만 |
|---|
| 2025.12.22 | ₩22,363 | ₩22,377 | ₩22,323 | ₩22,343 | -0.09% | 103만 |
|---|
| 2025.12.19 | ₩22,457 | ₩22,471 | ₩22,431 | ₩22,437 | -0.09% | 94.3만 |
|---|
| 2025.12.18 | ₩22,471 | ₩22,484 | ₩22,431 | ₩22,471 | 0.00% | 235.2만 |
|---|
| 2025.12.17 | ₩22,417 | ₩22,431 | ₩22,377 | ₩22,404 | -0.06% | 184.4만 |
|---|
| 2025.12.16 | ₩22,404 | ₩22,431 | ₩22,380 | ₩22,417 | +0.06% | 46.9만 |
|---|
| 2025.12.15 | ₩22,390 | ₩22,427 | ₩22,367 | ₩22,377 | -0.06% | 40.6만 |
|---|
| 2025.12.12 | ₩22,363 | ₩22,390 | ₩22,350 | ₩22,363 | 0.00% | 45.2만 |
|---|
| 2025.12.11 | ₩22,457 | ₩22,457 | ₩22,404 | ₩22,417 | -0.18% | 30.3만 |
|---|
| 2025.12.10 | ₩22,337 | ₩22,431 | ₩22,317 | ₩22,431 | +0.42% | 38.7만 |
|---|
| 2025.12.09 | ₩22,377 | ₩22,389 | ₩22,323 | ₩22,337 | -0.18% | 30.2만 |
|---|
| 2025.12.08 | ₩22,390 | ₩22,392 | ₩22,337 | ₩22,363 | -0.12% | 30.9만 |
|---|
| 2025.12.05 | ₩22,431 | ₩22,431 | ₩22,377 | ₩22,390 | -0.18% | 25.9만 |
|---|
| 2025.12.04 | ₩22,444 | ₩22,551 | ₩22,404 | ₩22,404 | -0.18% | 33.9만 |
|---|
| 2025.12.03 | ₩22,444 | ₩22,471 | ₩22,417 | ₩22,444 | 0.00% | 24만 |
|---|
| 2025.12.02 | ₩22,417 | ₩22,431 | ₩22,390 | ₩22,404 | -0.06% | 95.6만 |
|---|
| 2025.12.01 | ₩22,390 | ₩22,404 | ₩22,377 | ₩22,390 | 0.00% | 25.5만 |
|---|
| 2025.11.28 | ₩22,484 | ₩22,484 | ₩22,431 | ₩22,457 | -0.12% | 11.1만 |
|---|
| 2025.11.26 | ₩22,444 | ₩22,484 | ₩22,424 | ₩22,471 | +0.12% | 30.3만 |
|---|
| 2025.11.25 | ₩22,390 | ₩22,471 | ₩22,390 | ₩22,444 | +0.24% | 49만 |
|---|
| 2025.11.24 | ₩22,363 | ₩22,390 | ₩22,350 | ₩22,390 | +0.12% | 24.6만 |
|---|
| 2025.11.21 | ₩22,431 | ₩22,457 | ₩22,404 | ₩22,457 | +0.12% | 38.5만 |
|---|
| 2025.11.20 | ₩22,404 | ₩22,417 | ₩22,370 | ₩22,404 | 0.00% | 120.5만 |
|---|
| 2025.11.19 | ₩22,404 | ₩22,404 | ₩22,350 | ₩22,363 | -0.18% | 44.6만 |
|---|
| 2025.11.18 | ₩22,363 | ₩22,390 | ₩22,337 | ₩22,350 | -0.06% | 32.6만 |
|---|
| 2025.11.17 | ₩22,323 | ₩22,350 | ₩22,323 | ₩22,323 | 0.00% | 52.2만 |
|---|
| 2025.11.14 | ₩22,363 | ₩22,377 | ₩22,323 | ₩22,323 | -0.18% | 32.9만 |
|---|
| 2025.11.13 | ₩22,377 | ₩22,390 | ₩22,337 | ₩22,350 | -0.12% | 30.1만 |
|---|
| 2025.11.12 | ₩22,390 | ₩22,424 | ₩22,390 | ₩22,397 | +0.03% | 43.5만 |
|---|
| 2025.11.11 | ₩22,444 | ₩22,444 | ₩22,404 | ₩22,437 | -0.03% | 23.2만 |
|---|
| 2025.11.10 | ₩22,363 | ₩22,390 | ₩22,362 | ₩22,370 | +0.03% | 25.1만 |
|---|
| 2025.11.07 | ₩22,363 | ₩22,404 | ₩22,363 | ₩22,377 | +0.06% | 28.8만 |
|---|
| 2025.11.06 | ₩22,377 | ₩22,390 | ₩22,350 | ₩22,377 | 0.00% | 44.2만 |
|---|
| 2025.11.05 | ₩22,363 | ₩22,363 | ₩22,290 | ₩22,296 | -0.30% | 30.9만 |
|---|
| 2025.11.04 | ₩22,350 | ₩22,377 | ₩22,323 | ₩22,350 | 0.00% | 24.9만 |
|---|
| 2025.11.03 | ₩22,323 | ₩22,349 | ₩22,310 | ₩22,323 | 0.00% | 27.8만 |
|---|
| 2025.10.31 | ₩22,377 | ₩22,429 | ₩22,337 | ₩22,350 | -0.12% | 33.5만 |
|---|
| 2025.10.30 | ₩22,363 | ₩22,404 | ₩22,310 | ₩22,363 | 0.00% | 32.1만 |
|---|
| 2025.10.29 | ₩22,498 | ₩22,524 | ₩22,397 | ₩22,404 | -0.42% | 28만 |
|---|
| 2025.10.28 | ₩22,511 | ₩22,511 | ₩22,464 | ₩22,498 | -0.06% | 26.1만 |
|---|
| 2025.10.27 | ₩22,498 | ₩22,511 | ₩22,464 | ₩22,498 | 0.00% | 17.8만 |
|---|
| 2025.10.24 | ₩22,511 | ₩22,524 | ₩22,478 | ₩22,498 | -0.06% | 26.7만 |
|---|
| 2025.10.23 | ₩22,484 | ₩22,498 | ₩22,471 | ₩22,484 | 0.00% | 53.9만 |
|---|
| 2025.10.22 | ₩22,498 | ₩22,504 | ₩22,471 | ₩22,498 | 0.00% | 43.5만 |
|---|
| 2025.10.21 | ₩22,538 | ₩22,538 | ₩22,498 | ₩22,504 | -0.15% | 42.7만 |
|---|
| 2025.10.20 | ₩22,484 | ₩22,498 | ₩22,471 | ₩22,484 | 0.00% | 22.7만 |
|---|
| 2025.10.17 | ₩22,538 | ₩22,565 | ₩22,524 | ₩22,538 | 0.00% | 34.2만 |
|---|
| 2025.10.16 | ₩22,524 | ₩22,585 | ₩22,504 | ₩22,565 | +0.18% | 39.1만 |
|---|
| 2025.10.15 | ₩22,551 | ₩22,860 | ₩22,498 | ₩22,511 | -0.18% | 29만 |
|---|
| 2025.10.14 | ₩22,484 | ₩22,538 | ₩22,431 | ₩22,511 | +0.12% | 75.6만 |
|---|
| 2025.10.13 | ₩22,457 | ₩22,484 | ₩22,417 | ₩22,478 | +0.09% | 14.4만 |
|---|
| 2025.10.10 | ₩22,431 | ₩22,457 | ₩22,397 | ₩22,404 | -0.12% | 62만 |
|---|