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 | ₩21,239 | ₩21,253 | ₩21,226 | ₩21,239 | 0.00% | 72.8만 |
| 2026.10.08 | ₩21,213 | ₩21,266 | ₩21,186 | ₩21,266 | +0.25% | 57.9만 |
| 2026.10.07 | ₩21,146 | ₩21,239 | ₩21,137 | ₩21,239 | +0.44% | 46.6만 |
| 2026.10.06 | ₩21,213 | ₩21,239 | ₩21,186 | ₩21,206 | -0.03% | 79.4만 |
| 2026.10.05 | ₩21,186 | ₩21,186 | ₩21,132 | ₩21,166 | -0.09% | 45.7만 |
| 2026.10.02 | ₩21,239 | ₩21,239 | ₩21,125 | ₩21,139 | -0.47% | 70.8만 |
| 2026.10.01 | ₩21,132 | ₩21,207 | ₩21,081 | ₩21,199 | +0.32% | 57.3만 |
| 2026.09.30 | ₩21,172 | ₩21,179 | ₩21,105 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩21,132 |
| -0.19% |
| 126.2만 |
| 2026.09.29 | ₩21,146 | ₩21,146 | ₩21,092 | ₩21,139 | -0.03% | 174.2만 |
|---|
| 2026.09.28 | ₩21,119 | ₩21,159 | ₩21,083 | ₩21,125 | +0.03% | 56.8만 |
|---|
| 2026.09.25 | ₩21,213 | ₩21,222 | ₩21,152 | ₩21,218 | +0.03% | 171.7만 |
|---|
| 2026.09.24 | ₩21,239 | ₩21,259 | ₩21,166 | ₩21,179 | -0.28% | 46.4만 |
|---|
| 2026.09.23 | ₩21,360 | ₩21,360 | ₩21,191 | ₩21,233 | -0.60% | 45.9만 |
|---|
| 2026.09.22 | ₩21,400 | ₩21,400 | ₩21,360 | ₩21,393 | -0.03% | 31.9만 |
|---|
| 2026.09.21 | ₩21,400 | ₩21,414 | ₩21,347 | ₩21,380 | -0.09% | 43.4만 |
|---|
| 2026.09.18 | ₩21,467 | ₩21,481 | ₩21,414 | ₩21,432 | -0.16% | 36.6만 |
|---|
| 2026.09.17 | ₩21,494 | ₩21,494 | ₩21,459 | ₩21,487 | -0.03% | 37.1만 |
|---|
| 2026.09.16 | ₩21,454 | ₩21,527 | ₩21,400 | ₩21,407 | -0.22% | 48.9만 |
|---|
| 2026.09.15 | ₩21,414 | ₩21,434 | ₩21,400 | ₩21,420 | +0.03% | 97.1만 |
|---|
| 2026.09.14 | ₩21,427 | ₩21,467 | ₩21,404 | ₩21,420 | -0.03% | 39.3만 |
|---|
| 2026.09.11 | ₩21,481 | ₩21,507 | ₩21,427 | ₩21,440 | -0.19% | 45.8만 |
|---|
| 2026.09.10 | ₩21,521 | ₩21,521 | ₩21,454 | ₩21,454 | -0.31% | 51.6만 |
|---|
| 2026.09.09 | ₩21,615 | ₩21,628 | ₩21,580 | ₩21,594 | -0.09% | 44.7만 |
|---|
| 2026.09.08 | ₩21,668 | ₩21,668 | ₩21,601 | ₩21,621 | -0.22% | 64.6만 |
|---|
| 2026.09.04 | ₩21,641 | ₩21,655 | ₩21,628 | ₩21,635 | -0.03% | 70.9만 |
|---|
| 2026.09.03 | ₩21,695 | ₩21,695 | ₩21,655 | ₩21,661 | -0.15% | 35.5만 |
|---|
| 2026.09.02 | ₩21,641 | ₩21,641 | ₩21,615 | ₩21,621 | -0.09% | 53.2만 |
|---|
| 2026.09.01 | ₩21,682 | ₩21,682 | ₩21,615 | ₩21,621 | -0.28% | 68.1만 |
|---|
| 2026.08.31 | ₩21,682 | ₩21,695 | ₩21,668 | ₩21,675 | -0.03% | 46.7만 |
|---|
| 2026.08.28 | ₩21,775 | ₩21,775 | ₩21,682 | ₩21,688 | -0.40% | 41만 |
|---|
| 2026.08.27 | ₩21,775 | ₩21,782 | ₩21,749 | ₩21,755 | -0.09% | 46.1만 |
|---|
| 2026.08.26 | ₩21,775 | ₩21,775 | ₩21,749 | ₩21,769 | -0.03% | 47만 |
|---|
| 2026.08.25 | ₩21,762 | ₩21,789 | ₩21,749 | ₩21,789 | +0.12% | 52.5만 |
|---|
| 2026.08.24 | ₩21,708 | ₩21,722 | ₩21,702 | ₩21,715 | +0.03% | 58.9만 |
|---|
| 2026.08.21 | ₩21,816 | ₩21,834 | ₩21,775 | ₩21,795 | -0.09% | 44.3만 |
|---|
| 2026.08.20 | ₩21,789 | ₩21,829 | ₩21,789 | ₩21,809 | +0.09% | 34.3만 |
|---|
| 2026.08.19 | ₩21,869 | ₩21,883 | ₩21,816 | ₩21,849 | -0.09% | 54.4만 |
|---|
| 2026.08.18 | ₩21,775 | ₩21,829 | ₩21,775 | ₩21,816 | +0.18% | 28만 |
|---|
| 2026.08.17 | ₩21,829 | ₩21,842 | ₩21,816 | ₩21,822 | -0.03% | 29.9만 |
|---|
| 2026.08.14 | ₩21,883 | ₩21,883 | ₩21,829 | ₩21,836 | -0.21% | 54.2만 |
|---|
| 2026.08.13 | ₩21,869 | ₩21,909 | ₩21,869 | ₩21,876 | +0.03% | 80.7만 |
|---|
| 2026.08.12 | ₩21,869 | ₩21,869 | ₩21,816 | ₩21,822 | -0.21% | 35.2만 |
|---|
| 2026.08.11 | ₩21,829 | ₩21,829 | ₩21,789 | ₩21,795 | -0.15% | 46.6만 |
|---|
| 2026.08.10 | ₩21,816 | ₩21,816 | ₩21,775 | ₩21,782 | -0.15% | 44.7만 |
|---|
| 2026.08.07 | ₩21,869 | ₩21,869 | ₩21,829 | ₩21,849 | -0.09% | 28.5만 |
|---|
| 2026.08.06 | ₩21,802 | ₩21,829 | ₩21,789 | ₩21,795 | -0.03% | 33.1만 |
|---|
| 2026.08.05 | ₩21,842 | ₩21,869 | ₩21,829 | ₩21,862 | +0.09% | 34.1만 |
|---|
| 2026.08.04 | ₩21,816 | ₩21,856 | ₩21,816 | ₩21,856 | +0.18% | 27.9만 |
|---|
| 2026.08.03 | ₩21,789 | ₩21,789 | ₩21,755 | ₩21,775 | -0.06% | 33.3만 |
|---|
| 2026.07.31 | ₩21,749 | ₩21,749 | ₩21,708 | ₩21,728 | -0.09% | 31.7만 |
|---|
| 2026.07.30 | ₩21,775 | ₩21,786 | ₩21,749 | ₩21,762 | -0.06% | 35.7만 |
|---|
| 2026.07.29 | ₩21,749 | ₩21,782 | ₩21,695 | ₩21,742 | -0.03% | 47.3만 |
|---|
| 2026.07.28 | ₩21,749 | ₩21,789 | ₩21,735 | ₩21,769 | +0.09% | 34.1만 |
|---|
| 2026.07.27 | ₩21,708 | ₩21,735 | ₩21,708 | ₩21,715 | +0.03% | 52.2만 |
|---|
| 2026.07.24 | ₩21,708 | ₩21,722 | ₩21,682 | ₩21,702 | -0.03% | 98.7만 |
|---|
| 2026.07.23 | ₩21,682 | ₩21,688 | ₩21,655 | ₩21,675 | -0.03% | 60.7만 |
|---|
| 2026.07.22 | ₩21,722 | ₩21,749 | ₩21,722 | ₩21,728 | +0.03% | 57.4만 |
|---|
| 2026.07.21 | ₩21,789 | ₩21,789 | ₩21,749 | ₩21,762 | -0.12% | 43.8만 |
|---|
| 2026.07.20 | ₩21,842 | ₩21,842 | ₩21,782 | ₩21,795 | -0.21% | 37.7만 |
|---|
| 2026.07.17 | ₩21,963 | ₩21,963 | ₩21,909 | ₩21,916 | -0.21% | 40만 |
|---|
| 2026.07.16 | ₩21,909 | ₩21,923 | ₩21,896 | ₩21,916 | +0.03% | 23.5만 |
|---|
| 2026.07.15 | ₩21,909 | ₩21,950 | ₩21,896 | ₩21,929 | +0.09% | 34.9만 |
|---|
| 2026.07.14 | ₩21,869 | ₩21,896 | ₩21,849 | ₩21,876 | +0.03% | 32.1만 |
|---|
| 2026.07.13 | ₩21,869 | ₩21,869 | ₩21,802 | ₩21,809 | -0.28% | 52.3만 |
|---|
| 2026.07.10 | ₩21,923 | ₩21,923 | ₩21,869 | ₩21,896 | -0.12% | 35.7만 |
|---|
| 2026.07.09 | ₩21,909 | ₩21,936 | ₩21,888 | ₩21,916 | +0.03% | 42.2만 |
|---|
| 2026.07.08 | ₩21,896 | ₩21,896 | ₩21,842 | ₩21,883 | -0.06% | 42.8만 |
|---|
| 2026.07.07 | ₩21,963 | ₩21,963 | ₩21,903 | ₩21,916 | -0.21% | 42.9만 |
|---|
| 2026.07.06 | ₩22,017 | ₩22,017 | ₩21,963 | ₩21,996 | -0.09% | 36.9만 |
|---|
| 2026.07.02 | ₩21,990 | ₩21,990 | ₩21,963 | ₩21,983 | -0.03% | 26.3만 |
|---|
| 2026.07.01 | ₩21,950 | ₩21,963 | ₩21,896 | ₩21,950 | 0.00% | 69.7만 |
|---|
| 2026.06.30 | ₩22,003 | ₩22,003 | ₩21,954 | ₩21,956 | -0.21% | 41.9만 |
|---|
| 2026.06.29 | ₩22,017 | ₩22,017 | ₩21,976 | ₩22,017 | 0.00% | 50.5만 |
|---|
| 2026.06.26 | ₩21,990 | ₩22,029 | ₩21,970 | ₩22,010 | +0.09% | 42.4만 |
|---|
| 2026.06.25 | ₩21,990 | ₩21,998 | ₩21,963 | ₩21,990 | 0.00% | 39.2만 |
|---|
| 2026.06.24 | ₩21,950 | ₩21,963 | ₩21,929 | ₩21,956 | +0.03% | 33.8만 |
|---|
| 2026.06.23 | ₩21,896 | ₩21,923 | ₩21,883 | ₩21,889 | -0.03% | 40.6만 |
|---|
| 2026.06.22 | ₩21,883 | ₩21,883 | ₩21,856 | ₩21,869 | -0.06% | 40.6만 |
|---|
| 2026.06.18 | ₩22,017 | ₩22,025 | ₩21,979 | ₩21,996 | -0.09% | 27.4만 |
|---|
| 2026.06.17 | ₩22,030 | ₩22,057 | ₩21,923 | ₩21,929 | -0.46% | 74.7만 |
|---|
| 2026.06.16 | ₩22,043 | ₩22,070 | ₩22,030 | ₩22,043 | 0.00% | 43.8만 |
|---|
| 2026.06.15 | ₩22,043 | ₩22,063 | ₩22,023 | ₩22,030 | -0.06% | 42.2만 |
|---|
| 2026.06.12 | ₩22,003 | ₩22,023 | ₩21,976 | ₩22,017 | +0.06% | 50만 |
|---|
| 2026.06.11 | ₩21,936 | ₩22,037 | ₩21,916 | ₩22,030 | +0.43% | 45.8만 |
|---|
| 2026.06.10 | ₩21,950 | ₩21,956 | ₩21,903 | ₩21,916 | -0.15% | 51.9만 |
|---|
| 2026.06.09 | ₩21,936 | ₩21,950 | ₩21,897 | ₩21,943 | +0.03% | 45.8만 |
|---|
| 2026.06.08 | ₩21,936 | ₩21,948 | ₩21,883 | ₩21,903 | -0.15% | 34.3만 |
|---|
| 2026.06.05 | ₩21,936 | ₩21,936 | ₩21,883 | ₩21,889 | -0.21% | 42.6만 |
|---|
| 2026.06.04 | ₩22,003 | ₩22,017 | ₩21,990 | ₩21,996 | -0.03% | 33.5만 |
|---|
| 2026.06.03 | ₩21,963 | ₩21,976 | ₩21,943 | ₩21,976 | +0.06% | 78.8만 |
|---|
| 2026.06.02 | ₩22,017 | ₩22,017 | ₩21,990 | ₩21,996 | -0.09% | 42.1만 |
|---|
| 2026.06.01 | ₩21,936 | ₩22,017 | ₩21,936 | ₩22,010 | +0.34% | 41.3만 |
|---|
| 2026.05.29 | ₩22,003 | ₩22,050 | ₩22,003 | ₩22,023 | +0.09% | 47.5만 |
|---|
| 2026.05.28 | ₩21,976 | ₩22,023 | ₩21,955 | ₩21,996 | +0.09% | 50.9만 |
|---|
| 2026.05.27 | ₩21,976 | ₩21,983 | ₩21,950 | ₩21,970 | -0.03% | 42.7만 |
|---|
| 2026.05.26 | ₩21,976 | ₩21,976 | ₩21,923 | ₩21,963 | -0.06% | 141.7만 |
|---|
| 2026.05.22 | ₩21,923 | ₩21,929 | ₩21,856 | ₩21,889 | -0.15% | 159.4만 |
|---|
| 2026.05.21 | ₩21,829 | ₩21,909 | ₩21,816 | ₩21,889 | +0.28% | 80.1만 |
|---|
| 2026.05.20 | ₩21,789 | ₩21,909 | ₩21,777 | ₩21,889 | +0.46% | 75.4만 |
|---|
| 2026.05.19 | ₩21,775 | ₩21,809 | ₩21,749 | ₩21,789 | +0.06% | 115.1만 |
|---|
| 2026.05.18 | ₩21,856 | ₩21,889 | ₩21,809 | ₩21,836 | -0.09% | 50.1만 |
|---|
| 2026.05.15 | ₩21,963 | ₩21,963 | ₩21,923 | ₩21,929 | -0.15% | 36.8만 |
|---|
| 2026.05.14 | ₩22,070 | ₩22,084 | ₩22,023 | ₩22,027 | -0.19% | 22.7만 |
|---|
| 2026.05.13 | ₩22,043 | ₩22,057 | ₩22,003 | ₩22,043 | 0.00% | 28만 |
|---|
| 2026.05.12 | ₩22,057 | ₩22,057 | ₩22,017 | ₩22,037 | -0.09% | 65.4만 |
|---|
| 2026.05.11 | ₩22,124 | ₩22,124 | ₩22,084 | ₩22,090 | -0.15% | 36.8만 |
|---|
| 2026.05.08 | ₩22,137 | ₩22,137 | ₩22,110 | ₩22,130 | -0.03% | 45.5만 |
|---|
| 2026.05.07 | ₩22,151 | ₩22,161 | ₩22,063 | ₩22,084 | -0.30% | 77.8만 |
|---|
| 2026.05.06 | ₩22,124 | ₩22,137 | ₩22,110 | ₩22,137 | +0.06% | 50.2만 |
|---|
| 2026.05.05 | ₩22,043 | ₩22,084 | ₩22,043 | ₩22,050 | +0.03% | 32.2만 |
|---|
| 2026.05.04 | ₩22,043 | ₩22,057 | ₩21,976 | ₩22,023 | -0.09% | 74.7만 |
|---|
| 2026.05.01 | ₩22,070 | ₩22,124 | ₩22,050 | ₩22,084 | +0.06% | 71.2만 |
|---|
| 2026.04.30 | ₩22,043 | ₩22,084 | ₩22,037 | ₩22,084 | +0.18% | 62.2만 |
|---|
| 2026.04.29 | ₩22,070 | ₩22,070 | ₩21,996 | ₩22,023 | -0.21% | 94.6만 |
|---|
| 2026.04.28 | ₩22,084 | ₩22,104 | ₩22,063 | ₩22,097 | +0.06% | 35.4만 |
|---|
| 2026.04.27 | ₩22,137 | ₩22,151 | ₩22,084 | ₩22,124 | -0.06% | 150.6만 |
|---|
| 2026.04.24 | ₩22,110 | ₩22,164 | ₩22,090 | ₩22,137 | +0.12% | 54.3만 |
|---|
| 2026.04.23 | ₩22,164 | ₩22,177 | ₩22,090 | ₩22,110 | -0.24% | 45.1만 |
|---|
| 2026.04.22 | ₩22,177 | ₩22,184 | ₩22,151 | ₩22,151 | -0.12% | 43.9만 |
|---|
| 2026.04.21 | ₩22,177 | ₩22,184 | ₩22,124 | ₩22,137 | -0.18% | 71.2만 |
|---|
| 2026.04.20 | ₩22,204 | ₩22,218 | ₩22,177 | ₩22,204 | 0.00% | 39.3만 |
|---|
| 2026.04.17 | ₩22,298 | ₩22,325 | ₩22,278 | ₩22,298 | 0.00% | 54.9만 |
|---|
| 2026.04.16 | ₩22,258 | ₩22,258 | ₩22,191 | ₩22,211 | -0.21% | 92.6만 |
|---|
| 2026.04.15 | ₩22,218 | ₩22,258 | ₩22,218 | ₩22,251 | +0.15% | 47.8만 |
|---|
| 2026.04.14 | ₩22,218 | ₩22,271 | ₩22,204 | ₩22,251 | +0.15% | 31.7만 |
|---|
| 2026.04.13 | ₩22,164 | ₩22,211 | ₩22,151 | ₩22,211 | +0.21% | 29만 |
|---|
| 2026.04.10 | ₩22,191 | ₩22,197 | ₩22,151 | ₩22,151 | -0.18% | 29만 |
|---|
| 2026.04.09 | ₩22,151 | ₩22,218 | ₩22,137 | ₩22,177 | +0.12% | 49.1만 |
|---|
| 2026.04.08 | ₩22,244 | ₩22,244 | ₩22,151 | ₩22,171 | -0.33% | 49.5만 |
|---|
| 2026.04.07 | ₩22,097 | ₩22,124 | ₩22,010 | ₩22,124 | +0.12% | 64.1만 |
|---|
| 2026.04.06 | ₩22,057 | ₩22,110 | ₩22,057 | ₩22,070 | +0.06% | 52.8만 |
|---|
| 2026.04.02 | ₩22,030 | ₩22,124 | ₩22,021 | ₩22,104 | +0.33% | 53.1만 |
|---|
| 2026.04.01 | ₩22,057 | ₩22,084 | ₩22,043 | ₩22,063 | +0.03% | 55.8만 |
|---|
| 2026.03.31 | ₩22,030 | ₩22,070 | ₩22,003 | ₩22,057 | +0.12% | 113.7만 |
|---|
| 2026.03.30 | ₩21,950 | ₩21,990 | ₩21,936 | ₩21,950 | 0.00% | 28.7만 |
|---|
| 2026.03.27 | ₩21,829 | ₩21,889 | ₩21,822 | ₩21,862 | +0.15% | 46.3만 |
|---|
| 2026.03.26 | ₩21,936 | ₩21,963 | ₩21,856 | ₩21,869 | -0.31% | 61.4만 |
|---|
| 2026.03.25 | ₩22,043 | ₩22,043 | ₩21,976 | ₩21,990 | -0.24% | 59.7만 |
|---|
| 2026.03.24 | ₩21,936 | ₩21,996 | ₩21,909 | ₩21,936 | 0.00% | 46.8만 |
|---|
| 2026.03.23 | ₩21,963 | ₩22,043 | ₩21,923 | ₩22,003 | +0.18% | 67.2만 |
|---|
| 2026.03.20 | ₩22,084 | ₩22,084 | ₩21,983 | ₩22,003 | -0.36% | 43만 |
|---|
| 2026.03.19 | ₩22,030 | ₩22,164 | ₩22,017 | ₩22,151 | +0.55% | 96.4만 |
|---|
| 2026.03.18 | ₩22,204 | ₩22,204 | ₩22,104 | ₩22,104 | -0.45% | 65.7만 |
|---|
| 2026.03.17 | ₩22,177 | ₩22,218 | ₩22,177 | ₩22,218 | +0.18% | 59.7만 |
|---|
| 2026.03.16 | ₩22,164 | ₩22,191 | ₩22,124 | ₩22,137 | -0.12% | 66.3만 |
|---|
| 2026.03.13 | ₩22,137 | ₩22,177 | ₩22,043 | ₩22,077 | -0.27% | 49.3만 |
|---|
| 2026.03.12 | ₩22,177 | ₩22,204 | ₩22,084 | ₩22,110 | -0.30% | 57만 |
|---|
| 2026.03.11 | ₩22,298 | ₩22,298 | ₩22,218 | ₩22,231 | -0.30% | 74.7만 |
|---|
| 2026.03.10 | ₩22,392 | ₩22,392 | ₩22,311 | ₩22,325 | -0.30% | 59.6만 |
|---|
| 2026.03.09 | ₩22,271 | ₩22,385 | ₩22,271 | ₩22,378 | +0.48% | 38.8만 |
|---|
| 2026.03.06 | ₩22,298 | ₩22,372 | ₩22,271 | ₩22,331 | +0.15% | 57.2만 |
|---|
| 2026.03.05 | ₩22,325 | ₩22,365 | ₩22,311 | ₩22,352 | +0.12% | 37.3만 |
|---|
| 2026.03.04 | ₩22,432 | ₩22,441 | ₩22,392 | ₩22,392 | -0.18% | 66만 |
|---|
| 2026.03.03 | ₩22,325 | ₩22,445 | ₩22,318 | ₩22,419 | +0.42% | 84.9만 |
|---|
| 2026.03.02 | ₩22,392 | ₩22,445 | ₩22,392 | ₩22,425 | +0.15% | 39.8만 |
|---|
| 2026.02.27 | ₩22,499 | ₩22,526 | ₩22,486 | ₩22,500 | +0.01% | 78.6만 |
|---|
| 2026.02.26 | ₩22,432 | ₩22,486 | ₩22,432 | ₩22,472 | +0.18% | 40.6만 |
|---|
| 2026.02.25 | ₩22,459 | ₩22,472 | ₩22,445 | ₩22,445 | -0.06% | 27.9만 |
|---|
| 2026.02.24 | ₩22,459 | ₩22,472 | ₩22,432 | ₩22,459 | 0.00% | 56.2만 |
|---|
| 2026.02.23 | ₩22,445 | ₩22,499 | ₩22,445 | ₩22,486 | +0.18% | 27.1만 |
|---|
| 2026.02.20 | ₩22,512 | ₩22,539 | ₩22,488 | ₩22,526 | +0.06% | 37.9만 |
|---|
| 2026.02.19 | ₩22,499 | ₩22,526 | ₩22,479 | ₩22,526 | +0.12% | 54.2만 |
|---|
| 2026.02.18 | ₩22,499 | ₩22,512 | ₩22,479 | ₩22,512 | +0.06% | 36.7만 |
|---|
| 2026.02.17 | ₩22,512 | ₩22,519 | ₩22,486 | ₩22,512 | 0.00% | 45.9만 |
|---|
| 2026.02.13 | ₩22,512 | ₩22,526 | ₩22,487 | ₩22,526 | +0.06% | 40.4만 |
|---|
| 2026.02.12 | ₩22,405 | ₩22,472 | ₩22,405 | ₩22,465 | +0.27% | 47.9만 |
|---|
| 2026.02.11 | ₩22,392 | ₩22,432 | ₩22,378 | ₩22,419 | +0.12% | 51.9만 |
|---|
| 2026.02.10 | ₩22,432 | ₩22,459 | ₩22,419 | ₩22,445 | +0.06% | 34.9만 |
|---|
| 2026.02.09 | ₩22,405 | ₩22,419 | ₩22,385 | ₩22,419 | +0.06% | 35.9만 |
|---|
| 2026.02.06 | ₩22,405 | ₩22,405 | ₩22,378 | ₩22,405 | 0.00% | 27만 |
|---|
| 2026.02.05 | ₩22,365 | ₩22,412 | ₩22,345 | ₩22,405 | +0.18% | 38.2만 |
|---|
| 2026.02.04 | ₩22,311 | ₩22,325 | ₩22,285 | ₩22,325 | +0.06% | 29.8만 |
|---|
| 2026.02.03 | ₩22,325 | ₩22,338 | ₩22,298 | ₩22,325 | 0.00% | 40.9만 |
|---|
| 2026.02.02 | ₩22,365 | ₩22,365 | ₩22,311 | ₩22,338 | -0.12% | 45.1만 |
|---|
| 2026.01.30 | ₩22,338 | ₩22,365 | ₩22,311 | ₩22,365 | +0.12% | 31.5만 |
|---|
| 2026.01.29 | ₩22,298 | ₩22,338 | ₩22,291 | ₩22,338 | +0.18% | 150.5만 |
|---|
| 2026.01.28 | ₩22,338 | ₩22,338 | ₩22,286 | ₩22,298 | -0.18% | 54.9만 |
|---|
| 2026.01.27 | ₩22,325 | ₩22,338 | ₩22,298 | ₩22,325 | 0.00% | 30.6만 |
|---|
| 2026.01.26 | ₩22,325 | ₩22,325 | ₩22,291 | ₩22,311 | -0.06% | 37.5만 |
|---|
| 2026.01.23 | ₩22,285 | ₩22,311 | ₩22,258 | ₩22,298 | +0.06% | 84.9만 |
|---|
| 2026.01.22 | ₩22,311 | ₩22,311 | ₩22,259 | ₩22,298 | -0.06% | 166.8만 |
|---|
| 2026.01.21 | ₩22,285 | ₩22,298 | ₩22,238 | ₩22,285 | 0.00% | 52.8만 |
|---|
| 2026.01.20 | ₩22,258 | ₩22,258 | ₩22,218 | ₩22,244 | -0.06% | 47.4만 |
|---|
| 2026.01.16 | ₩22,392 | ₩22,392 | ₩22,338 | ₩22,365 | -0.12% | 52.9만 |
|---|
| 2026.01.15 | ₩22,419 | ₩22,419 | ₩22,392 | ₩22,392 | -0.12% | 50.3만 |
|---|
| 2026.01.14 | ₩22,432 | ₩22,445 | ₩22,392 | ₩22,432 | 0.00% | 46.7만 |
|---|
| 2026.01.13 | ₩22,405 | ₩22,419 | ₩22,378 | ₩22,392 | -0.06% | 47.9만 |
|---|
| 2026.01.12 | ₩22,352 | ₩22,392 | ₩22,345 | ₩22,365 | +0.06% | 42.7만 |
|---|
| 2026.01.09 | ₩22,378 | ₩22,392 | ₩22,358 | ₩22,365 | -0.06% | 87.8만 |
|---|
| 2026.01.08 | ₩22,392 | ₩22,392 | ₩22,365 | ₩22,365 | -0.12% | 82.8만 |
|---|
| 2026.01.07 | ₩22,432 | ₩22,432 | ₩22,398 | ₩22,419 | -0.06% | 46.8만 |
|---|
| 2026.01.06 | ₩22,405 | ₩22,419 | ₩22,365 | ₩22,412 | +0.03% | 87.2만 |
|---|
| 2026.01.05 | ₩22,392 | ₩22,419 | ₩22,365 | ₩22,398 | +0.03% | 43.2만 |
|---|
| 2026.01.02 | ₩22,378 | ₩22,392 | ₩22,352 | ₩22,372 | -0.03% | 67.3만 |
|---|
| 2025.12.31 | ₩22,405 | ₩22,419 | ₩22,365 | ₩22,372 | -0.15% | 53.2만 |
|---|
| 2025.12.30 | ₩22,419 | ₩22,432 | ₩22,392 | ₩22,405 | -0.06% | 71만 |
|---|
| 2025.12.29 | ₩22,392 | ₩22,432 | ₩22,385 | ₩22,425 | +0.15% | 39.2만 |
|---|
| 2025.12.26 | ₩22,405 | ₩22,419 | ₩22,365 | ₩22,398 | -0.03% | 44.1만 |
|---|
| 2025.12.24 | ₩22,338 | ₩22,378 | ₩22,323 | ₩22,378 | +0.18% | 25.5만 |
|---|
| 2025.12.23 | ₩22,298 | ₩22,338 | ₩22,271 | ₩22,325 | +0.12% | 151.8만 |
|---|
| 2025.12.22 | ₩22,338 | ₩22,352 | ₩22,298 | ₩22,318 | -0.09% | 103만 |
|---|
| 2025.12.19 | ₩22,432 | ₩22,445 | ₩22,405 | ₩22,412 | -0.09% | 94.3만 |
|---|
| 2025.12.18 | ₩22,445 | ₩22,459 | ₩22,405 | ₩22,445 | 0.00% | 235.2만 |
|---|
| 2025.12.17 | ₩22,392 | ₩22,405 | ₩22,352 | ₩22,378 | -0.06% | 184.4만 |
|---|
| 2025.12.16 | ₩22,378 | ₩22,405 | ₩22,354 | ₩22,392 | +0.06% | 46.9만 |
|---|
| 2025.12.15 | ₩22,365 | ₩22,401 | ₩22,342 | ₩22,352 | -0.06% | 40.6만 |
|---|
| 2025.12.12 | ₩22,338 | ₩22,365 | ₩22,325 | ₩22,338 | 0.00% | 45.2만 |
|---|
| 2025.12.11 | ₩22,432 | ₩22,432 | ₩22,378 | ₩22,392 | -0.18% | 30.3만 |
|---|
| 2025.12.10 | ₩22,311 | ₩22,405 | ₩22,291 | ₩22,405 | +0.42% | 38.7만 |
|---|
| 2025.12.09 | ₩22,352 | ₩22,364 | ₩22,298 | ₩22,311 | -0.18% | 30.2만 |
|---|
| 2025.12.08 | ₩22,365 | ₩22,366 | ₩22,311 | ₩22,338 | -0.12% | 30.9만 |
|---|
| 2025.12.05 | ₩22,405 | ₩22,405 | ₩22,352 | ₩22,365 | -0.18% | 25.9만 |
|---|
| 2025.12.04 | ₩22,419 | ₩22,526 | ₩22,378 | ₩22,378 | -0.18% | 33.9만 |
|---|
| 2025.12.03 | ₩22,419 | ₩22,445 | ₩22,392 | ₩22,419 | 0.00% | 24만 |
|---|
| 2025.12.02 | ₩22,392 | ₩22,405 | ₩22,365 | ₩22,378 | -0.06% | 95.6만 |
|---|
| 2025.12.01 | ₩22,365 | ₩22,378 | ₩22,352 | ₩22,365 | 0.00% | 25.5만 |
|---|
| 2025.11.28 | ₩22,459 | ₩22,459 | ₩22,405 | ₩22,432 | -0.12% | 11.1만 |
|---|
| 2025.11.26 | ₩22,419 | ₩22,459 | ₩22,398 | ₩22,445 | +0.12% | 30.3만 |
|---|
| 2025.11.25 | ₩22,365 | ₩22,445 | ₩22,365 | ₩22,419 | +0.24% | 49만 |
|---|
| 2025.11.24 | ₩22,338 | ₩22,365 | ₩22,325 | ₩22,365 | +0.12% | 24.6만 |
|---|
| 2025.11.21 | ₩22,405 | ₩22,432 | ₩22,378 | ₩22,432 | +0.12% | 38.5만 |
|---|
| 2025.11.20 | ₩22,378 | ₩22,392 | ₩22,345 | ₩22,378 | 0.00% | 120.5만 |
|---|
| 2025.11.19 | ₩22,378 | ₩22,378 | ₩22,325 | ₩22,338 | -0.18% | 44.6만 |
|---|
| 2025.11.18 | ₩22,338 | ₩22,365 | ₩22,311 | ₩22,325 | -0.06% | 32.6만 |
|---|
| 2025.11.17 | ₩22,298 | ₩22,325 | ₩22,298 | ₩22,298 | 0.00% | 52.2만 |
|---|
| 2025.11.14 | ₩22,338 | ₩22,352 | ₩22,298 | ₩22,298 | -0.18% | 32.9만 |
|---|
| 2025.11.13 | ₩22,352 | ₩22,365 | ₩22,311 | ₩22,325 | -0.12% | 30.1만 |
|---|
| 2025.11.12 | ₩22,365 | ₩22,398 | ₩22,365 | ₩22,372 | +0.03% | 43.5만 |
|---|
| 2025.11.11 | ₩22,419 | ₩22,419 | ₩22,378 | ₩22,412 | -0.03% | 23.2만 |
|---|
| 2025.11.10 | ₩22,338 | ₩22,365 | ₩22,337 | ₩22,345 | +0.03% | 25.1만 |
|---|
| 2025.11.07 | ₩22,338 | ₩22,378 | ₩22,338 | ₩22,352 | +0.06% | 28.8만 |
|---|
| 2025.11.06 | ₩22,352 | ₩22,365 | ₩22,325 | ₩22,352 | 0.00% | 44.2만 |
|---|
| 2025.11.05 | ₩22,338 | ₩22,338 | ₩22,264 | ₩22,271 | -0.30% | 30.9만 |
|---|
| 2025.11.04 | ₩22,325 | ₩22,352 | ₩22,298 | ₩22,325 | 0.00% | 24.9만 |
|---|
| 2025.11.03 | ₩22,298 | ₩22,323 | ₩22,285 | ₩22,298 | 0.00% | 27.8만 |
|---|
| 2025.10.31 | ₩22,352 | ₩22,404 | ₩22,311 | ₩22,325 | -0.12% | 33.5만 |
|---|
| 2025.10.30 | ₩22,338 | ₩22,378 | ₩22,285 | ₩22,338 | 0.00% | 32.1만 |
|---|
| 2025.10.29 | ₩22,472 | ₩22,499 | ₩22,372 | ₩22,378 | -0.42% | 28만 |
|---|
| 2025.10.28 | ₩22,486 | ₩22,486 | ₩22,439 | ₩22,472 | -0.06% | 26.1만 |
|---|
| 2025.10.27 | ₩22,472 | ₩22,486 | ₩22,439 | ₩22,472 | 0.00% | 17.8만 |
|---|
| 2025.10.24 | ₩22,486 | ₩22,499 | ₩22,452 | ₩22,472 | -0.06% | 26.7만 |
|---|
| 2025.10.23 | ₩22,459 | ₩22,472 | ₩22,445 | ₩22,459 | 0.00% | 53.9만 |
|---|
| 2025.10.22 | ₩22,472 | ₩22,479 | ₩22,445 | ₩22,472 | 0.00% | 43.5만 |
|---|
| 2025.10.21 | ₩22,512 | ₩22,512 | ₩22,472 | ₩22,479 | -0.15% | 42.7만 |
|---|
| 2025.10.20 | ₩22,459 | ₩22,472 | ₩22,445 | ₩22,459 | 0.00% | 22.7만 |
|---|
| 2025.10.17 | ₩22,512 | ₩22,539 | ₩22,499 | ₩22,512 | 0.00% | 34.2만 |
|---|
| 2025.10.16 | ₩22,499 | ₩22,559 | ₩22,479 | ₩22,539 | +0.18% | 39.1만 |
|---|
| 2025.10.15 | ₩22,526 | ₩22,834 | ₩22,472 | ₩22,486 | -0.18% | 29만 |
|---|
| 2025.10.14 | ₩22,459 | ₩22,512 | ₩22,405 | ₩22,486 | +0.12% | 75.6만 |
|---|
| 2025.10.13 | ₩22,432 | ₩22,459 | ₩22,392 | ₩22,452 | +0.09% | 14.4만 |
|---|
| 2025.10.10 | ₩22,405 | ₩22,432 | ₩22,372 | ₩22,378 | -0.12% | 62만 |
|---|