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 | ₩21,256 | ₩21,269 | ₩21,243 | ₩21,256 | 0.00% | 72.8만 |
| 2026.10.08 | ₩21,229 | ₩21,283 | ₩21,202 | ₩21,283 | +0.25% | 57.9만 |
| 2026.10.07 | ₩21,162 | ₩21,256 | ₩21,154 | ₩21,256 | +0.44% | 46.6만 |
| 2026.10.06 | ₩21,229 | ₩21,256 | ₩21,202 | ₩21,222 | -0.03% | 79.4만 |
| 2026.10.05 | ₩21,202 | ₩21,202 | ₩21,149 | ₩21,182 | -0.09% | 45.7만 |
| 2026.10.02 | ₩21,256 | ₩21,256 | ₩21,142 | ₩21,155 | -0.47% | 70.8만 |
| 2026.10.01 | ₩21,149 | ₩21,224 | ₩21,098 | ₩21,216 | +0.32% | 57.3만 |
| 2026.09.30 | ₩21,189 | ₩21,196 | ₩21,122 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩21,149 |
| -0.19% |
| 126.2만 |
| 2026.09.29 | ₩21,162 | ₩21,162 | ₩21,108 | ₩21,155 | -0.03% | 174.2만 |
|---|
| 2026.09.28 | ₩21,135 | ₩21,175 | ₩21,099 | ₩21,142 | +0.03% | 56.8만 |
|---|
| 2026.09.25 | ₩21,229 | ₩21,239 | ₩21,169 | ₩21,235 | +0.03% | 171.7만 |
|---|
| 2026.09.24 | ₩21,256 | ₩21,276 | ₩21,182 | ₩21,196 | -0.28% | 46.4만 |
|---|
| 2026.09.23 | ₩21,377 | ₩21,377 | ₩21,208 | ₩21,249 | -0.60% | 45.9만 |
|---|
| 2026.09.22 | ₩21,417 | ₩21,417 | ₩21,377 | ₩21,410 | -0.03% | 31.9만 |
|---|
| 2026.09.21 | ₩21,417 | ₩21,430 | ₩21,363 | ₩21,397 | -0.09% | 43.4만 |
|---|
| 2026.09.18 | ₩21,484 | ₩21,497 | ₩21,430 | ₩21,449 | -0.16% | 36.6만 |
|---|
| 2026.09.17 | ₩21,511 | ₩21,511 | ₩21,476 | ₩21,504 | -0.03% | 37.1만 |
|---|
| 2026.09.16 | ₩21,471 | ₩21,544 | ₩21,417 | ₩21,424 | -0.22% | 48.9만 |
|---|
| 2026.09.15 | ₩21,430 | ₩21,450 | ₩21,417 | ₩21,437 | +0.03% | 97.1만 |
|---|
| 2026.09.14 | ₩21,444 | ₩21,484 | ₩21,421 | ₩21,437 | -0.03% | 39.3만 |
|---|
| 2026.09.11 | ₩21,497 | ₩21,524 | ₩21,444 | ₩21,457 | -0.19% | 45.8만 |
|---|
| 2026.09.10 | ₩21,538 | ₩21,538 | ₩21,471 | ₩21,471 | -0.31% | 51.6만 |
|---|
| 2026.09.09 | ₩21,631 | ₩21,645 | ₩21,597 | ₩21,611 | -0.09% | 44.7만 |
|---|
| 2026.09.08 | ₩21,685 | ₩21,685 | ₩21,618 | ₩21,638 | -0.22% | 64.6만 |
|---|
| 2026.09.04 | ₩21,658 | ₩21,672 | ₩21,645 | ₩21,652 | -0.03% | 70.9만 |
|---|
| 2026.09.03 | ₩21,712 | ₩21,712 | ₩21,672 | ₩21,678 | -0.15% | 35.5만 |
|---|
| 2026.09.02 | ₩21,658 | ₩21,658 | ₩21,631 | ₩21,638 | -0.09% | 53.2만 |
|---|
| 2026.09.01 | ₩21,699 | ₩21,699 | ₩21,631 | ₩21,638 | -0.28% | 68.1만 |
|---|
| 2026.08.31 | ₩21,699 | ₩21,712 | ₩21,685 | ₩21,692 | -0.03% | 46.7만 |
|---|
| 2026.08.28 | ₩21,792 | ₩21,792 | ₩21,699 | ₩21,705 | -0.40% | 41만 |
|---|
| 2026.08.27 | ₩21,792 | ₩21,799 | ₩21,766 | ₩21,772 | -0.09% | 46.1만 |
|---|
| 2026.08.26 | ₩21,792 | ₩21,792 | ₩21,766 | ₩21,786 | -0.03% | 47만 |
|---|
| 2026.08.25 | ₩21,779 | ₩21,806 | ₩21,766 | ₩21,806 | +0.12% | 52.5만 |
|---|
| 2026.08.24 | ₩21,725 | ₩21,739 | ₩21,719 | ₩21,732 | +0.03% | 58.9만 |
|---|
| 2026.08.21 | ₩21,833 | ₩21,851 | ₩21,792 | ₩21,813 | -0.09% | 44.3만 |
|---|
| 2026.08.20 | ₩21,806 | ₩21,846 | ₩21,806 | ₩21,826 | +0.09% | 34.3만 |
|---|
| 2026.08.19 | ₩21,886 | ₩21,900 | ₩21,833 | ₩21,866 | -0.09% | 54.4만 |
|---|
| 2026.08.18 | ₩21,792 | ₩21,846 | ₩21,792 | ₩21,833 | +0.18% | 28만 |
|---|
| 2026.08.17 | ₩21,846 | ₩21,859 | ₩21,833 | ₩21,839 | -0.03% | 29.9만 |
|---|
| 2026.08.14 | ₩21,900 | ₩21,900 | ₩21,846 | ₩21,853 | -0.21% | 54.2만 |
|---|
| 2026.08.13 | ₩21,886 | ₩21,926 | ₩21,886 | ₩21,893 | +0.03% | 80.7만 |
|---|
| 2026.08.12 | ₩21,886 | ₩21,886 | ₩21,833 | ₩21,839 | -0.21% | 35.2만 |
|---|
| 2026.08.11 | ₩21,846 | ₩21,846 | ₩21,806 | ₩21,813 | -0.15% | 46.6만 |
|---|
| 2026.08.10 | ₩21,833 | ₩21,833 | ₩21,792 | ₩21,799 | -0.15% | 44.7만 |
|---|
| 2026.08.07 | ₩21,886 | ₩21,886 | ₩21,846 | ₩21,866 | -0.09% | 28.5만 |
|---|
| 2026.08.06 | ₩21,819 | ₩21,846 | ₩21,806 | ₩21,813 | -0.03% | 33.1만 |
|---|
| 2026.08.05 | ₩21,859 | ₩21,886 | ₩21,846 | ₩21,880 | +0.09% | 34.1만 |
|---|
| 2026.08.04 | ₩21,833 | ₩21,873 | ₩21,833 | ₩21,873 | +0.18% | 27.9만 |
|---|
| 2026.08.03 | ₩21,806 | ₩21,806 | ₩21,772 | ₩21,792 | -0.06% | 33.3만 |
|---|
| 2026.07.31 | ₩21,766 | ₩21,766 | ₩21,725 | ₩21,745 | -0.09% | 31.7만 |
|---|
| 2026.07.30 | ₩21,792 | ₩21,803 | ₩21,766 | ₩21,779 | -0.06% | 35.7만 |
|---|
| 2026.07.29 | ₩21,766 | ₩21,799 | ₩21,712 | ₩21,759 | -0.03% | 47.3만 |
|---|
| 2026.07.28 | ₩21,766 | ₩21,806 | ₩21,752 | ₩21,786 | +0.09% | 34.1만 |
|---|
| 2026.07.27 | ₩21,725 | ₩21,752 | ₩21,725 | ₩21,732 | +0.03% | 52.2만 |
|---|
| 2026.07.24 | ₩21,725 | ₩21,739 | ₩21,699 | ₩21,719 | -0.03% | 98.7만 |
|---|
| 2026.07.23 | ₩21,699 | ₩21,705 | ₩21,672 | ₩21,692 | -0.03% | 60.7만 |
|---|
| 2026.07.22 | ₩21,739 | ₩21,766 | ₩21,739 | ₩21,745 | +0.03% | 57.4만 |
|---|
| 2026.07.21 | ₩21,806 | ₩21,806 | ₩21,766 | ₩21,779 | -0.12% | 43.8만 |
|---|
| 2026.07.20 | ₩21,859 | ₩21,859 | ₩21,799 | ₩21,813 | -0.21% | 37.7만 |
|---|
| 2026.07.17 | ₩21,980 | ₩21,980 | ₩21,926 | ₩21,933 | -0.21% | 40만 |
|---|
| 2026.07.16 | ₩21,926 | ₩21,940 | ₩21,913 | ₩21,933 | +0.03% | 23.5만 |
|---|
| 2026.07.15 | ₩21,926 | ₩21,967 | ₩21,913 | ₩21,947 | +0.09% | 34.9만 |
|---|
| 2026.07.14 | ₩21,886 | ₩21,913 | ₩21,866 | ₩21,893 | +0.03% | 32.1만 |
|---|
| 2026.07.13 | ₩21,886 | ₩21,886 | ₩21,819 | ₩21,826 | -0.28% | 52.3만 |
|---|
| 2026.07.10 | ₩21,940 | ₩21,940 | ₩21,886 | ₩21,913 | -0.12% | 35.7만 |
|---|
| 2026.07.09 | ₩21,926 | ₩21,953 | ₩21,905 | ₩21,933 | +0.03% | 42.2만 |
|---|
| 2026.07.08 | ₩21,913 | ₩21,913 | ₩21,859 | ₩21,900 | -0.06% | 42.8만 |
|---|
| 2026.07.07 | ₩21,980 | ₩21,980 | ₩21,920 | ₩21,933 | -0.21% | 42.9만 |
|---|
| 2026.07.06 | ₩22,034 | ₩22,034 | ₩21,980 | ₩22,014 | -0.09% | 36.9만 |
|---|
| 2026.07.02 | ₩22,007 | ₩22,007 | ₩21,980 | ₩22,000 | -0.03% | 26.3만 |
|---|
| 2026.07.01 | ₩21,967 | ₩21,980 | ₩21,913 | ₩21,967 | 0.00% | 69.7만 |
|---|
| 2026.06.30 | ₩22,020 | ₩22,020 | ₩21,971 | ₩21,973 | -0.21% | 41.9만 |
|---|
| 2026.06.29 | ₩22,034 | ₩22,034 | ₩21,994 | ₩22,034 | 0.00% | 50.5만 |
|---|
| 2026.06.26 | ₩22,007 | ₩22,046 | ₩21,987 | ₩22,027 | +0.09% | 42.4만 |
|---|
| 2026.06.25 | ₩22,007 | ₩22,015 | ₩21,980 | ₩22,007 | 0.00% | 39.2만 |
|---|
| 2026.06.24 | ₩21,967 | ₩21,980 | ₩21,947 | ₩21,973 | +0.03% | 33.8만 |
|---|
| 2026.06.23 | ₩21,913 | ₩21,940 | ₩21,900 | ₩21,906 | -0.03% | 40.6만 |
|---|
| 2026.06.22 | ₩21,900 | ₩21,900 | ₩21,873 | ₩21,886 | -0.06% | 40.6만 |
|---|
| 2026.06.18 | ₩22,034 | ₩22,042 | ₩21,996 | ₩22,014 | -0.09% | 27.4만 |
|---|
| 2026.06.17 | ₩22,047 | ₩22,074 | ₩21,940 | ₩21,947 | -0.46% | 74.7만 |
|---|
| 2026.06.16 | ₩22,061 | ₩22,087 | ₩22,047 | ₩22,061 | 0.00% | 43.8만 |
|---|
| 2026.06.15 | ₩22,061 | ₩22,081 | ₩22,040 | ₩22,047 | -0.06% | 42.2만 |
|---|
| 2026.06.12 | ₩22,020 | ₩22,040 | ₩21,994 | ₩22,034 | +0.06% | 50만 |
|---|
| 2026.06.11 | ₩21,953 | ₩22,054 | ₩21,933 | ₩22,047 | +0.43% | 45.8만 |
|---|
| 2026.06.10 | ₩21,967 | ₩21,973 | ₩21,920 | ₩21,933 | -0.15% | 51.9만 |
|---|
| 2026.06.09 | ₩21,953 | ₩21,967 | ₩21,914 | ₩21,960 | +0.03% | 45.8만 |
|---|
| 2026.06.08 | ₩21,953 | ₩21,965 | ₩21,900 | ₩21,920 | -0.15% | 34.3만 |
|---|
| 2026.06.05 | ₩21,953 | ₩21,953 | ₩21,900 | ₩21,906 | -0.21% | 42.6만 |
|---|
| 2026.06.04 | ₩22,020 | ₩22,034 | ₩22,007 | ₩22,014 | -0.03% | 33.5만 |
|---|
| 2026.06.03 | ₩21,980 | ₩21,994 | ₩21,960 | ₩21,994 | +0.06% | 78.8만 |
|---|
| 2026.06.02 | ₩22,034 | ₩22,034 | ₩22,007 | ₩22,014 | -0.09% | 42.1만 |
|---|
| 2026.06.01 | ₩21,953 | ₩22,034 | ₩21,953 | ₩22,027 | +0.34% | 41.3만 |
|---|
| 2026.05.29 | ₩22,020 | ₩22,067 | ₩22,020 | ₩22,040 | +0.09% | 47.5만 |
|---|
| 2026.05.28 | ₩21,994 | ₩22,040 | ₩21,972 | ₩22,014 | +0.09% | 50.9만 |
|---|
| 2026.05.27 | ₩21,994 | ₩22,000 | ₩21,967 | ₩21,987 | -0.03% | 42.7만 |
|---|
| 2026.05.26 | ₩21,994 | ₩21,994 | ₩21,940 | ₩21,980 | -0.06% | 141.7만 |
|---|
| 2026.05.22 | ₩21,940 | ₩21,947 | ₩21,873 | ₩21,906 | -0.15% | 159.4만 |
|---|
| 2026.05.21 | ₩21,846 | ₩21,926 | ₩21,833 | ₩21,906 | +0.28% | 80.1만 |
|---|
| 2026.05.20 | ₩21,806 | ₩21,926 | ₩21,794 | ₩21,906 | +0.46% | 75.4만 |
|---|
| 2026.05.19 | ₩21,792 | ₩21,826 | ₩21,766 | ₩21,806 | +0.06% | 115.1만 |
|---|
| 2026.05.18 | ₩21,873 | ₩21,906 | ₩21,826 | ₩21,853 | -0.09% | 50.1만 |
|---|
| 2026.05.15 | ₩21,980 | ₩21,980 | ₩21,940 | ₩21,947 | -0.15% | 36.8만 |
|---|
| 2026.05.14 | ₩22,087 | ₩22,101 | ₩22,040 | ₩22,045 | -0.19% | 22.7만 |
|---|
| 2026.05.13 | ₩22,061 | ₩22,074 | ₩22,020 | ₩22,061 | 0.00% | 28만 |
|---|
| 2026.05.12 | ₩22,074 | ₩22,074 | ₩22,034 | ₩22,054 | -0.09% | 65.4만 |
|---|
| 2026.05.11 | ₩22,141 | ₩22,141 | ₩22,101 | ₩22,108 | -0.15% | 36.8만 |
|---|
| 2026.05.08 | ₩22,154 | ₩22,154 | ₩22,128 | ₩22,148 | -0.03% | 45.5만 |
|---|
| 2026.05.07 | ₩22,168 | ₩22,179 | ₩22,081 | ₩22,101 | -0.30% | 77.8만 |
|---|
| 2026.05.06 | ₩22,141 | ₩22,154 | ₩22,128 | ₩22,154 | +0.06% | 50.2만 |
|---|
| 2026.05.05 | ₩22,061 | ₩22,101 | ₩22,061 | ₩22,067 | +0.03% | 32.2만 |
|---|
| 2026.05.04 | ₩22,061 | ₩22,074 | ₩21,994 | ₩22,040 | -0.09% | 74.7만 |
|---|
| 2026.05.01 | ₩22,087 | ₩22,141 | ₩22,067 | ₩22,101 | +0.06% | 71.2만 |
|---|
| 2026.04.30 | ₩22,061 | ₩22,101 | ₩22,054 | ₩22,101 | +0.18% | 62.2만 |
|---|
| 2026.04.29 | ₩22,087 | ₩22,087 | ₩22,014 | ₩22,040 | -0.21% | 94.6만 |
|---|
| 2026.04.28 | ₩22,101 | ₩22,121 | ₩22,081 | ₩22,114 | +0.06% | 35.4만 |
|---|
| 2026.04.27 | ₩22,154 | ₩22,168 | ₩22,101 | ₩22,141 | -0.06% | 150.6만 |
|---|
| 2026.04.24 | ₩22,128 | ₩22,181 | ₩22,108 | ₩22,154 | +0.12% | 54.3만 |
|---|
| 2026.04.23 | ₩22,181 | ₩22,195 | ₩22,108 | ₩22,128 | -0.24% | 45.1만 |
|---|
| 2026.04.22 | ₩22,195 | ₩22,201 | ₩22,168 | ₩22,168 | -0.12% | 43.9만 |
|---|
| 2026.04.21 | ₩22,195 | ₩22,201 | ₩22,141 | ₩22,154 | -0.18% | 71.2만 |
|---|
| 2026.04.20 | ₩22,222 | ₩22,235 | ₩22,195 | ₩22,222 | 0.00% | 39.3만 |
|---|
| 2026.04.17 | ₩22,315 | ₩22,342 | ₩22,295 | ₩22,315 | 0.00% | 54.9만 |
|---|
| 2026.04.16 | ₩22,275 | ₩22,275 | ₩22,208 | ₩22,228 | -0.21% | 92.6만 |
|---|
| 2026.04.15 | ₩22,235 | ₩22,275 | ₩22,235 | ₩22,268 | +0.15% | 47.8만 |
|---|
| 2026.04.14 | ₩22,235 | ₩22,289 | ₩22,222 | ₩22,268 | +0.15% | 31.7만 |
|---|
| 2026.04.13 | ₩22,181 | ₩22,228 | ₩22,168 | ₩22,228 | +0.21% | 29만 |
|---|
| 2026.04.10 | ₩22,208 | ₩22,215 | ₩22,168 | ₩22,168 | -0.18% | 29만 |
|---|
| 2026.04.09 | ₩22,168 | ₩22,235 | ₩22,154 | ₩22,195 | +0.12% | 49.1만 |
|---|
| 2026.04.08 | ₩22,262 | ₩22,262 | ₩22,168 | ₩22,188 | -0.33% | 49.5만 |
|---|
| 2026.04.07 | ₩22,114 | ₩22,141 | ₩22,027 | ₩22,141 | +0.12% | 64.1만 |
|---|
| 2026.04.06 | ₩22,074 | ₩22,128 | ₩22,074 | ₩22,087 | +0.06% | 52.8만 |
|---|
| 2026.04.02 | ₩22,047 | ₩22,141 | ₩22,038 | ₩22,121 | +0.33% | 53.1만 |
|---|
| 2026.04.01 | ₩22,074 | ₩22,101 | ₩22,061 | ₩22,081 | +0.03% | 55.8만 |
|---|
| 2026.03.31 | ₩22,047 | ₩22,087 | ₩22,020 | ₩22,074 | +0.12% | 113.7만 |
|---|
| 2026.03.30 | ₩21,967 | ₩22,007 | ₩21,953 | ₩21,967 | 0.00% | 28.7만 |
|---|
| 2026.03.27 | ₩21,846 | ₩21,906 | ₩21,839 | ₩21,880 | +0.15% | 46.3만 |
|---|
| 2026.03.26 | ₩21,953 | ₩21,980 | ₩21,873 | ₩21,886 | -0.31% | 61.4만 |
|---|
| 2026.03.25 | ₩22,061 | ₩22,061 | ₩21,994 | ₩22,007 | -0.24% | 59.7만 |
|---|
| 2026.03.24 | ₩21,953 | ₩22,014 | ₩21,926 | ₩21,953 | 0.00% | 46.8만 |
|---|
| 2026.03.23 | ₩21,980 | ₩22,061 | ₩21,940 | ₩22,020 | +0.18% | 67.2만 |
|---|
| 2026.03.20 | ₩22,101 | ₩22,101 | ₩22,000 | ₩22,020 | -0.36% | 43만 |
|---|
| 2026.03.19 | ₩22,047 | ₩22,181 | ₩22,034 | ₩22,168 | +0.55% | 96.4만 |
|---|
| 2026.03.18 | ₩22,222 | ₩22,222 | ₩22,121 | ₩22,121 | -0.45% | 65.7만 |
|---|
| 2026.03.17 | ₩22,195 | ₩22,235 | ₩22,195 | ₩22,235 | +0.18% | 59.7만 |
|---|
| 2026.03.16 | ₩22,181 | ₩22,208 | ₩22,141 | ₩22,154 | -0.12% | 66.3만 |
|---|
| 2026.03.13 | ₩22,154 | ₩22,195 | ₩22,061 | ₩22,094 | -0.27% | 49.3만 |
|---|
| 2026.03.12 | ₩22,195 | ₩22,222 | ₩22,101 | ₩22,128 | -0.30% | 57만 |
|---|
| 2026.03.11 | ₩22,315 | ₩22,315 | ₩22,235 | ₩22,248 | -0.30% | 74.7만 |
|---|
| 2026.03.10 | ₩22,409 | ₩22,409 | ₩22,329 | ₩22,342 | -0.30% | 59.6만 |
|---|
| 2026.03.09 | ₩22,289 | ₩22,403 | ₩22,289 | ₩22,396 | +0.48% | 38.8만 |
|---|
| 2026.03.06 | ₩22,315 | ₩22,389 | ₩22,289 | ₩22,349 | +0.15% | 57.2만 |
|---|
| 2026.03.05 | ₩22,342 | ₩22,382 | ₩22,329 | ₩22,369 | +0.12% | 37.3만 |
|---|
| 2026.03.04 | ₩22,450 | ₩22,459 | ₩22,409 | ₩22,409 | -0.18% | 66만 |
|---|
| 2026.03.03 | ₩22,342 | ₩22,463 | ₩22,336 | ₩22,436 | +0.42% | 84.9만 |
|---|
| 2026.03.02 | ₩22,409 | ₩22,463 | ₩22,409 | ₩22,443 | +0.15% | 39.8만 |
|---|
| 2026.02.27 | ₩22,517 | ₩22,543 | ₩22,503 | ₩22,518 | +0.01% | 78.6만 |
|---|
| 2026.02.26 | ₩22,450 | ₩22,503 | ₩22,450 | ₩22,490 | +0.18% | 40.6만 |
|---|
| 2026.02.25 | ₩22,476 | ₩22,490 | ₩22,463 | ₩22,463 | -0.06% | 27.9만 |
|---|
| 2026.02.24 | ₩22,476 | ₩22,490 | ₩22,450 | ₩22,476 | 0.00% | 56.2만 |
|---|
| 2026.02.23 | ₩22,463 | ₩22,517 | ₩22,463 | ₩22,503 | +0.18% | 27.1만 |
|---|
| 2026.02.20 | ₩22,530 | ₩22,557 | ₩22,506 | ₩22,543 | +0.06% | 37.9만 |
|---|
| 2026.02.19 | ₩22,517 | ₩22,543 | ₩22,496 | ₩22,543 | +0.12% | 54.2만 |
|---|
| 2026.02.18 | ₩22,517 | ₩22,530 | ₩22,496 | ₩22,530 | +0.06% | 36.7만 |
|---|
| 2026.02.17 | ₩22,530 | ₩22,537 | ₩22,503 | ₩22,530 | 0.00% | 45.9만 |
|---|
| 2026.02.13 | ₩22,530 | ₩22,543 | ₩22,504 | ₩22,543 | +0.06% | 40.4만 |
|---|
| 2026.02.12 | ₩22,423 | ₩22,490 | ₩22,423 | ₩22,483 | +0.27% | 47.9만 |
|---|
| 2026.02.11 | ₩22,409 | ₩22,450 | ₩22,396 | ₩22,436 | +0.12% | 51.9만 |
|---|
| 2026.02.10 | ₩22,450 | ₩22,476 | ₩22,436 | ₩22,463 | +0.06% | 34.9만 |
|---|
| 2026.02.09 | ₩22,423 | ₩22,436 | ₩22,403 | ₩22,436 | +0.06% | 35.9만 |
|---|
| 2026.02.06 | ₩22,423 | ₩22,423 | ₩22,396 | ₩22,423 | 0.00% | 27만 |
|---|
| 2026.02.05 | ₩22,382 | ₩22,429 | ₩22,362 | ₩22,423 | +0.18% | 38.2만 |
|---|
| 2026.02.04 | ₩22,329 | ₩22,342 | ₩22,302 | ₩22,342 | +0.06% | 29.8만 |
|---|
| 2026.02.03 | ₩22,342 | ₩22,356 | ₩22,315 | ₩22,342 | 0.00% | 40.9만 |
|---|
| 2026.02.02 | ₩22,382 | ₩22,382 | ₩22,329 | ₩22,356 | -0.12% | 45.1만 |
|---|
| 2026.01.30 | ₩22,356 | ₩22,382 | ₩22,329 | ₩22,382 | +0.12% | 31.5만 |
|---|
| 2026.01.29 | ₩22,315 | ₩22,356 | ₩22,309 | ₩22,356 | +0.18% | 150.5만 |
|---|
| 2026.01.28 | ₩22,356 | ₩22,356 | ₩22,303 | ₩22,315 | -0.18% | 54.9만 |
|---|
| 2026.01.27 | ₩22,342 | ₩22,356 | ₩22,315 | ₩22,342 | 0.00% | 30.6만 |
|---|
| 2026.01.26 | ₩22,342 | ₩22,342 | ₩22,309 | ₩22,329 | -0.06% | 37.5만 |
|---|
| 2026.01.23 | ₩22,302 | ₩22,329 | ₩22,275 | ₩22,315 | +0.06% | 84.9만 |
|---|
| 2026.01.22 | ₩22,329 | ₩22,329 | ₩22,277 | ₩22,315 | -0.06% | 166.8만 |
|---|
| 2026.01.21 | ₩22,302 | ₩22,315 | ₩22,255 | ₩22,302 | 0.00% | 52.8만 |
|---|
| 2026.01.20 | ₩22,275 | ₩22,275 | ₩22,235 | ₩22,262 | -0.06% | 47.4만 |
|---|
| 2026.01.16 | ₩22,409 | ₩22,409 | ₩22,356 | ₩22,382 | -0.12% | 52.9만 |
|---|
| 2026.01.15 | ₩22,436 | ₩22,436 | ₩22,409 | ₩22,409 | -0.12% | 50.3만 |
|---|
| 2026.01.14 | ₩22,450 | ₩22,463 | ₩22,409 | ₩22,450 | 0.00% | 46.7만 |
|---|
| 2026.01.13 | ₩22,423 | ₩22,436 | ₩22,396 | ₩22,409 | -0.06% | 47.9만 |
|---|
| 2026.01.12 | ₩22,369 | ₩22,409 | ₩22,362 | ₩22,382 | +0.06% | 42.7만 |
|---|
| 2026.01.09 | ₩22,396 | ₩22,409 | ₩22,376 | ₩22,382 | -0.06% | 87.8만 |
|---|
| 2026.01.08 | ₩22,409 | ₩22,409 | ₩22,382 | ₩22,382 | -0.12% | 82.8만 |
|---|
| 2026.01.07 | ₩22,450 | ₩22,450 | ₩22,416 | ₩22,436 | -0.06% | 46.8만 |
|---|
| 2026.01.06 | ₩22,423 | ₩22,436 | ₩22,382 | ₩22,429 | +0.03% | 87.2만 |
|---|
| 2026.01.05 | ₩22,409 | ₩22,436 | ₩22,382 | ₩22,416 | +0.03% | 43.2만 |
|---|
| 2026.01.02 | ₩22,396 | ₩22,409 | ₩22,369 | ₩22,389 | -0.03% | 67.3만 |
|---|
| 2025.12.31 | ₩22,423 | ₩22,436 | ₩22,382 | ₩22,389 | -0.15% | 53.2만 |
|---|
| 2025.12.30 | ₩22,436 | ₩22,450 | ₩22,409 | ₩22,423 | -0.06% | 71만 |
|---|
| 2025.12.29 | ₩22,409 | ₩22,450 | ₩22,403 | ₩22,443 | +0.15% | 39.2만 |
|---|
| 2025.12.26 | ₩22,423 | ₩22,436 | ₩22,382 | ₩22,416 | -0.03% | 44.1만 |
|---|
| 2025.12.24 | ₩22,356 | ₩22,396 | ₩22,341 | ₩22,396 | +0.18% | 25.5만 |
|---|
| 2025.12.23 | ₩22,315 | ₩22,356 | ₩22,289 | ₩22,342 | +0.12% | 151.8만 |
|---|
| 2025.12.22 | ₩22,356 | ₩22,369 | ₩22,315 | ₩22,336 | -0.09% | 103만 |
|---|
| 2025.12.19 | ₩22,450 | ₩22,463 | ₩22,423 | ₩22,429 | -0.09% | 94.3만 |
|---|
| 2025.12.18 | ₩22,463 | ₩22,476 | ₩22,423 | ₩22,463 | 0.00% | 235.2만 |
|---|
| 2025.12.17 | ₩22,409 | ₩22,423 | ₩22,369 | ₩22,396 | -0.06% | 184.4만 |
|---|
| 2025.12.16 | ₩22,396 | ₩22,423 | ₩22,372 | ₩22,409 | +0.06% | 46.9만 |
|---|
| 2025.12.15 | ₩22,382 | ₩22,419 | ₩22,360 | ₩22,369 | -0.06% | 40.6만 |
|---|
| 2025.12.12 | ₩22,356 | ₩22,382 | ₩22,342 | ₩22,356 | 0.00% | 45.2만 |
|---|
| 2025.12.11 | ₩22,450 | ₩22,450 | ₩22,396 | ₩22,409 | -0.18% | 30.3만 |
|---|
| 2025.12.10 | ₩22,329 | ₩22,423 | ₩22,309 | ₩22,423 | +0.42% | 38.7만 |
|---|
| 2025.12.09 | ₩22,369 | ₩22,381 | ₩22,315 | ₩22,329 | -0.18% | 30.2만 |
|---|
| 2025.12.08 | ₩22,382 | ₩22,384 | ₩22,329 | ₩22,356 | -0.12% | 30.9만 |
|---|
| 2025.12.05 | ₩22,423 | ₩22,423 | ₩22,369 | ₩22,382 | -0.18% | 25.9만 |
|---|
| 2025.12.04 | ₩22,436 | ₩22,543 | ₩22,396 | ₩22,396 | -0.18% | 33.9만 |
|---|
| 2025.12.03 | ₩22,436 | ₩22,463 | ₩22,409 | ₩22,436 | 0.00% | 24만 |
|---|
| 2025.12.02 | ₩22,409 | ₩22,423 | ₩22,382 | ₩22,396 | -0.06% | 95.6만 |
|---|
| 2025.12.01 | ₩22,382 | ₩22,396 | ₩22,369 | ₩22,382 | 0.00% | 25.5만 |
|---|
| 2025.11.28 | ₩22,476 | ₩22,476 | ₩22,423 | ₩22,450 | -0.12% | 11.1만 |
|---|
| 2025.11.26 | ₩22,436 | ₩22,476 | ₩22,416 | ₩22,463 | +0.12% | 30.3만 |
|---|
| 2025.11.25 | ₩22,382 | ₩22,463 | ₩22,382 | ₩22,436 | +0.24% | 49만 |
|---|
| 2025.11.24 | ₩22,356 | ₩22,382 | ₩22,342 | ₩22,382 | +0.12% | 24.6만 |
|---|
| 2025.11.21 | ₩22,423 | ₩22,450 | ₩22,396 | ₩22,450 | +0.12% | 38.5만 |
|---|
| 2025.11.20 | ₩22,396 | ₩22,409 | ₩22,362 | ₩22,396 | 0.00% | 120.5만 |
|---|
| 2025.11.19 | ₩22,396 | ₩22,396 | ₩22,342 | ₩22,356 | -0.18% | 44.6만 |
|---|
| 2025.11.18 | ₩22,356 | ₩22,382 | ₩22,329 | ₩22,342 | -0.06% | 32.6만 |
|---|
| 2025.11.17 | ₩22,315 | ₩22,342 | ₩22,315 | ₩22,315 | 0.00% | 52.2만 |
|---|
| 2025.11.14 | ₩22,356 | ₩22,369 | ₩22,315 | ₩22,315 | -0.18% | 32.9만 |
|---|
| 2025.11.13 | ₩22,369 | ₩22,382 | ₩22,329 | ₩22,342 | -0.12% | 30.1만 |
|---|
| 2025.11.12 | ₩22,382 | ₩22,416 | ₩22,382 | ₩22,389 | +0.03% | 43.5만 |
|---|
| 2025.11.11 | ₩22,436 | ₩22,436 | ₩22,396 | ₩22,429 | -0.03% | 23.2만 |
|---|
| 2025.11.10 | ₩22,356 | ₩22,382 | ₩22,354 | ₩22,362 | +0.03% | 25.1만 |
|---|
| 2025.11.07 | ₩22,356 | ₩22,396 | ₩22,356 | ₩22,369 | +0.06% | 28.8만 |
|---|
| 2025.11.06 | ₩22,369 | ₩22,382 | ₩22,342 | ₩22,369 | 0.00% | 44.2만 |
|---|
| 2025.11.05 | ₩22,356 | ₩22,356 | ₩22,282 | ₩22,289 | -0.30% | 30.9만 |
|---|
| 2025.11.04 | ₩22,342 | ₩22,369 | ₩22,315 | ₩22,342 | 0.00% | 24.9만 |
|---|
| 2025.11.03 | ₩22,315 | ₩22,341 | ₩22,302 | ₩22,315 | 0.00% | 27.8만 |
|---|
| 2025.10.31 | ₩22,369 | ₩22,421 | ₩22,329 | ₩22,342 | -0.12% | 33.5만 |
|---|
| 2025.10.30 | ₩22,356 | ₩22,396 | ₩22,302 | ₩22,356 | 0.00% | 32.1만 |
|---|
| 2025.10.29 | ₩22,490 | ₩22,517 | ₩22,389 | ₩22,396 | -0.42% | 28만 |
|---|
| 2025.10.28 | ₩22,503 | ₩22,503 | ₩22,456 | ₩22,490 | -0.06% | 26.1만 |
|---|
| 2025.10.27 | ₩22,490 | ₩22,503 | ₩22,456 | ₩22,490 | 0.00% | 17.8만 |
|---|
| 2025.10.24 | ₩22,503 | ₩22,517 | ₩22,470 | ₩22,490 | -0.06% | 26.7만 |
|---|
| 2025.10.23 | ₩22,476 | ₩22,490 | ₩22,463 | ₩22,476 | 0.00% | 53.9만 |
|---|
| 2025.10.22 | ₩22,490 | ₩22,496 | ₩22,463 | ₩22,490 | 0.00% | 43.5만 |
|---|
| 2025.10.21 | ₩22,530 | ₩22,530 | ₩22,490 | ₩22,496 | -0.15% | 42.7만 |
|---|
| 2025.10.20 | ₩22,476 | ₩22,490 | ₩22,463 | ₩22,476 | 0.00% | 22.7만 |
|---|
| 2025.10.17 | ₩22,530 | ₩22,557 | ₩22,517 | ₩22,530 | 0.00% | 34.2만 |
|---|
| 2025.10.16 | ₩22,517 | ₩22,577 | ₩22,496 | ₩22,557 | +0.18% | 39.1만 |
|---|
| 2025.10.15 | ₩22,543 | ₩22,852 | ₩22,490 | ₩22,503 | -0.18% | 29만 |
|---|
| 2025.10.14 | ₩22,476 | ₩22,530 | ₩22,423 | ₩22,503 | +0.12% | 75.6만 |
|---|
| 2025.10.13 | ₩22,450 | ₩22,476 | ₩22,409 | ₩22,470 | +0.09% | 14.4만 |
|---|
| 2025.10.10 | ₩22,423 | ₩22,450 | ₩22,389 | ₩22,396 | -0.12% | 62만 |
|---|