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 | ₩21,253 | ₩21,267 | ₩21,240 | ₩21,253 | 0.00% | 72.8만 |
| 2026.10.08 | ₩21,226 | ₩21,280 | ₩21,200 | ₩21,280 | +0.25% | 57.9만 |
| 2026.10.07 | ₩21,159 | ₩21,253 | ₩21,151 | ₩21,253 | +0.44% | 46.6만 |
| 2026.10.06 | ₩21,226 | ₩21,253 | ₩21,200 | ₩21,220 | -0.03% | 79.4만 |
| 2026.10.05 | ₩21,200 | ₩21,200 | ₩21,146 | ₩21,180 | -0.09% | 45.7만 |
| 2026.10.02 | ₩21,253 | ₩21,253 | ₩21,139 | ₩21,153 | -0.47% | 70.8만 |
| 2026.10.01 | ₩21,146 | ₩21,221 | ₩21,095 | ₩21,213 | +0.32% | 57.3만 |
| 2026.09.30 | ₩21,186 | ₩21,193 | ₩21,119 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩21,146 |
| -0.19% |
| 126.2만 |
| 2026.09.29 | ₩21,159 | ₩21,159 | ₩21,106 | ₩21,153 | -0.03% | 174.2만 |
|---|
| 2026.09.28 | ₩21,133 | ₩21,173 | ₩21,096 | ₩21,139 | +0.03% | 56.8만 |
|---|
| 2026.09.25 | ₩21,226 | ₩21,236 | ₩21,166 | ₩21,232 | +0.03% | 171.7만 |
|---|
| 2026.09.24 | ₩21,253 | ₩21,273 | ₩21,180 | ₩21,193 | -0.28% | 46.4만 |
|---|
| 2026.09.23 | ₩21,374 | ₩21,374 | ₩21,205 | ₩21,247 | -0.60% | 45.9만 |
|---|
| 2026.09.22 | ₩21,414 | ₩21,414 | ₩21,374 | ₩21,407 | -0.03% | 31.9만 |
|---|
| 2026.09.21 | ₩21,414 | ₩21,428 | ₩21,361 | ₩21,394 | -0.09% | 43.4만 |
|---|
| 2026.09.18 | ₩21,481 | ₩21,495 | ₩21,428 | ₩21,446 | -0.16% | 36.6만 |
|---|
| 2026.09.17 | ₩21,508 | ₩21,508 | ₩21,473 | ₩21,501 | -0.03% | 37.1만 |
|---|
| 2026.09.16 | ₩21,468 | ₩21,542 | ₩21,414 | ₩21,421 | -0.22% | 48.9만 |
|---|
| 2026.09.15 | ₩21,428 | ₩21,448 | ₩21,414 | ₩21,434 | +0.03% | 97.1만 |
|---|
| 2026.09.14 | ₩21,441 | ₩21,481 | ₩21,418 | ₩21,434 | -0.03% | 39.3만 |
|---|
| 2026.09.11 | ₩21,495 | ₩21,521 | ₩21,441 | ₩21,454 | -0.19% | 45.8만 |
|---|
| 2026.09.10 | ₩21,535 | ₩21,535 | ₩21,468 | ₩21,468 | -0.31% | 51.6만 |
|---|
| 2026.09.09 | ₩21,629 | ₩21,642 | ₩21,594 | ₩21,609 | -0.09% | 44.7만 |
|---|
| 2026.09.08 | ₩21,682 | ₩21,682 | ₩21,615 | ₩21,635 | -0.22% | 64.6만 |
|---|
| 2026.09.04 | ₩21,656 | ₩21,669 | ₩21,642 | ₩21,649 | -0.03% | 70.9만 |
|---|
| 2026.09.03 | ₩21,709 | ₩21,709 | ₩21,669 | ₩21,676 | -0.15% | 35.5만 |
|---|
| 2026.09.02 | ₩21,656 | ₩21,656 | ₩21,629 | ₩21,635 | -0.09% | 53.2만 |
|---|
| 2026.09.01 | ₩21,696 | ₩21,696 | ₩21,629 | ₩21,635 | -0.28% | 68.1만 |
|---|
| 2026.08.31 | ₩21,696 | ₩21,709 | ₩21,682 | ₩21,689 | -0.03% | 46.7만 |
|---|
| 2026.08.28 | ₩21,790 | ₩21,790 | ₩21,696 | ₩21,702 | -0.40% | 41만 |
|---|
| 2026.08.27 | ₩21,790 | ₩21,796 | ₩21,763 | ₩21,770 | -0.09% | 46.1만 |
|---|
| 2026.08.26 | ₩21,790 | ₩21,790 | ₩21,763 | ₩21,783 | -0.03% | 47만 |
|---|
| 2026.08.25 | ₩21,776 | ₩21,803 | ₩21,763 | ₩21,803 | +0.12% | 52.5만 |
|---|
| 2026.08.24 | ₩21,723 | ₩21,736 | ₩21,716 | ₩21,729 | +0.03% | 58.9만 |
|---|
| 2026.08.21 | ₩21,830 | ₩21,849 | ₩21,790 | ₩21,810 | -0.09% | 44.3만 |
|---|
| 2026.08.20 | ₩21,803 | ₩21,843 | ₩21,803 | ₩21,823 | +0.09% | 34.3만 |
|---|
| 2026.08.19 | ₩21,883 | ₩21,897 | ₩21,830 | ₩21,863 | -0.09% | 54.4만 |
|---|
| 2026.08.18 | ₩21,790 | ₩21,843 | ₩21,790 | ₩21,830 | +0.18% | 28만 |
|---|
| 2026.08.17 | ₩21,843 | ₩21,857 | ₩21,830 | ₩21,837 | -0.03% | 29.9만 |
|---|
| 2026.08.14 | ₩21,897 | ₩21,897 | ₩21,843 | ₩21,850 | -0.21% | 54.2만 |
|---|
| 2026.08.13 | ₩21,883 | ₩21,924 | ₩21,883 | ₩21,890 | +0.03% | 80.7만 |
|---|
| 2026.08.12 | ₩21,883 | ₩21,883 | ₩21,830 | ₩21,837 | -0.21% | 35.2만 |
|---|
| 2026.08.11 | ₩21,843 | ₩21,843 | ₩21,803 | ₩21,810 | -0.15% | 46.6만 |
|---|
| 2026.08.10 | ₩21,830 | ₩21,830 | ₩21,790 | ₩21,796 | -0.15% | 44.7만 |
|---|
| 2026.08.07 | ₩21,883 | ₩21,883 | ₩21,843 | ₩21,863 | -0.09% | 28.5만 |
|---|
| 2026.08.06 | ₩21,816 | ₩21,843 | ₩21,803 | ₩21,810 | -0.03% | 33.1만 |
|---|
| 2026.08.05 | ₩21,857 | ₩21,883 | ₩21,843 | ₩21,877 | +0.09% | 34.1만 |
|---|
| 2026.08.04 | ₩21,830 | ₩21,870 | ₩21,830 | ₩21,870 | +0.18% | 27.9만 |
|---|
| 2026.08.03 | ₩21,803 | ₩21,803 | ₩21,770 | ₩21,790 | -0.06% | 33.3만 |
|---|
| 2026.07.31 | ₩21,763 | ₩21,763 | ₩21,723 | ₩21,743 | -0.09% | 31.7만 |
|---|
| 2026.07.30 | ₩21,790 | ₩21,800 | ₩21,763 | ₩21,776 | -0.06% | 35.7만 |
|---|
| 2026.07.29 | ₩21,763 | ₩21,796 | ₩21,709 | ₩21,756 | -0.03% | 47.3만 |
|---|
| 2026.07.28 | ₩21,763 | ₩21,803 | ₩21,749 | ₩21,783 | +0.09% | 34.1만 |
|---|
| 2026.07.27 | ₩21,723 | ₩21,749 | ₩21,723 | ₩21,729 | +0.03% | 52.2만 |
|---|
| 2026.07.24 | ₩21,723 | ₩21,736 | ₩21,696 | ₩21,716 | -0.03% | 98.7만 |
|---|
| 2026.07.23 | ₩21,696 | ₩21,702 | ₩21,669 | ₩21,689 | -0.03% | 60.7만 |
|---|
| 2026.07.22 | ₩21,736 | ₩21,763 | ₩21,736 | ₩21,743 | +0.03% | 57.4만 |
|---|
| 2026.07.21 | ₩21,803 | ₩21,803 | ₩21,763 | ₩21,776 | -0.12% | 43.8만 |
|---|
| 2026.07.20 | ₩21,857 | ₩21,857 | ₩21,796 | ₩21,810 | -0.21% | 37.7만 |
|---|
| 2026.07.17 | ₩21,977 | ₩21,977 | ₩21,924 | ₩21,930 | -0.21% | 40만 |
|---|
| 2026.07.16 | ₩21,924 | ₩21,937 | ₩21,910 | ₩21,930 | +0.03% | 23.5만 |
|---|
| 2026.07.15 | ₩21,924 | ₩21,964 | ₩21,910 | ₩21,944 | +0.09% | 34.9만 |
|---|
| 2026.07.14 | ₩21,883 | ₩21,910 | ₩21,863 | ₩21,890 | +0.03% | 32.1만 |
|---|
| 2026.07.13 | ₩21,883 | ₩21,883 | ₩21,816 | ₩21,823 | -0.28% | 52.3만 |
|---|
| 2026.07.10 | ₩21,937 | ₩21,937 | ₩21,883 | ₩21,910 | -0.12% | 35.7만 |
|---|
| 2026.07.09 | ₩21,924 | ₩21,951 | ₩21,902 | ₩21,930 | +0.03% | 42.2만 |
|---|
| 2026.07.08 | ₩21,910 | ₩21,910 | ₩21,857 | ₩21,897 | -0.06% | 42.8만 |
|---|
| 2026.07.07 | ₩21,977 | ₩21,977 | ₩21,917 | ₩21,930 | -0.21% | 42.9만 |
|---|
| 2026.07.06 | ₩22,031 | ₩22,031 | ₩21,977 | ₩22,011 | -0.09% | 36.9만 |
|---|
| 2026.07.02 | ₩22,004 | ₩22,004 | ₩21,977 | ₩21,997 | -0.03% | 26.3만 |
|---|
| 2026.07.01 | ₩21,964 | ₩21,977 | ₩21,910 | ₩21,964 | 0.00% | 69.7만 |
|---|
| 2026.06.30 | ₩22,018 | ₩22,018 | ₩21,968 | ₩21,971 | -0.21% | 41.9만 |
|---|
| 2026.06.29 | ₩22,031 | ₩22,031 | ₩21,991 | ₩22,031 | 0.00% | 50.5만 |
|---|
| 2026.06.26 | ₩22,004 | ₩22,043 | ₩21,984 | ₩22,024 | +0.09% | 42.4만 |
|---|
| 2026.06.25 | ₩22,004 | ₩22,012 | ₩21,977 | ₩22,004 | 0.00% | 39.2만 |
|---|
| 2026.06.24 | ₩21,964 | ₩21,977 | ₩21,944 | ₩21,971 | +0.03% | 33.8만 |
|---|
| 2026.06.23 | ₩21,910 | ₩21,937 | ₩21,897 | ₩21,904 | -0.03% | 40.6만 |
|---|
| 2026.06.22 | ₩21,897 | ₩21,897 | ₩21,870 | ₩21,883 | -0.06% | 40.6만 |
|---|
| 2026.06.18 | ₩22,031 | ₩22,039 | ₩21,993 | ₩22,011 | -0.09% | 27.4만 |
|---|
| 2026.06.17 | ₩22,044 | ₩22,071 | ₩21,937 | ₩21,944 | -0.46% | 74.7만 |
|---|
| 2026.06.16 | ₩22,058 | ₩22,085 | ₩22,044 | ₩22,058 | 0.00% | 43.8만 |
|---|
| 2026.06.15 | ₩22,058 | ₩22,078 | ₩22,038 | ₩22,044 | -0.06% | 42.2만 |
|---|
| 2026.06.12 | ₩22,018 | ₩22,038 | ₩21,991 | ₩22,031 | +0.06% | 50만 |
|---|
| 2026.06.11 | ₩21,951 | ₩22,051 | ₩21,930 | ₩22,044 | +0.43% | 45.8만 |
|---|
| 2026.06.10 | ₩21,964 | ₩21,971 | ₩21,917 | ₩21,930 | -0.15% | 51.9만 |
|---|
| 2026.06.09 | ₩21,951 | ₩21,964 | ₩21,912 | ₩21,957 | +0.03% | 45.8만 |
|---|
| 2026.06.08 | ₩21,951 | ₩21,963 | ₩21,897 | ₩21,917 | -0.15% | 34.3만 |
|---|
| 2026.06.05 | ₩21,951 | ₩21,951 | ₩21,897 | ₩21,904 | -0.21% | 42.6만 |
|---|
| 2026.06.04 | ₩22,018 | ₩22,031 | ₩22,004 | ₩22,011 | -0.03% | 33.5만 |
|---|
| 2026.06.03 | ₩21,977 | ₩21,991 | ₩21,957 | ₩21,991 | +0.06% | 78.8만 |
|---|
| 2026.06.02 | ₩22,031 | ₩22,031 | ₩22,004 | ₩22,011 | -0.09% | 42.1만 |
|---|
| 2026.06.01 | ₩21,951 | ₩22,031 | ₩21,951 | ₩22,024 | +0.34% | 41.3만 |
|---|
| 2026.05.29 | ₩22,018 | ₩22,065 | ₩22,018 | ₩22,038 | +0.09% | 47.5만 |
|---|
| 2026.05.28 | ₩21,991 | ₩22,038 | ₩21,969 | ₩22,011 | +0.09% | 50.9만 |
|---|
| 2026.05.27 | ₩21,991 | ₩21,997 | ₩21,964 | ₩21,984 | -0.03% | 42.7만 |
|---|
| 2026.05.26 | ₩21,991 | ₩21,991 | ₩21,937 | ₩21,977 | -0.06% | 141.7만 |
|---|
| 2026.05.22 | ₩21,937 | ₩21,944 | ₩21,870 | ₩21,904 | -0.15% | 159.4만 |
|---|
| 2026.05.21 | ₩21,843 | ₩21,924 | ₩21,830 | ₩21,904 | +0.28% | 80.1만 |
|---|
| 2026.05.20 | ₩21,803 | ₩21,924 | ₩21,791 | ₩21,904 | +0.46% | 75.4만 |
|---|
| 2026.05.19 | ₩21,790 | ₩21,823 | ₩21,763 | ₩21,803 | +0.06% | 115.1만 |
|---|
| 2026.05.18 | ₩21,870 | ₩21,904 | ₩21,823 | ₩21,850 | -0.09% | 50.1만 |
|---|
| 2026.05.15 | ₩21,977 | ₩21,977 | ₩21,937 | ₩21,944 | -0.15% | 36.8만 |
|---|
| 2026.05.14 | ₩22,085 | ₩22,098 | ₩22,038 | ₩22,042 | -0.19% | 22.7만 |
|---|
| 2026.05.13 | ₩22,058 | ₩22,071 | ₩22,018 | ₩22,058 | 0.00% | 28만 |
|---|
| 2026.05.12 | ₩22,071 | ₩22,071 | ₩22,031 | ₩22,051 | -0.09% | 65.4만 |
|---|
| 2026.05.11 | ₩22,138 | ₩22,138 | ₩22,098 | ₩22,105 | -0.15% | 36.8만 |
|---|
| 2026.05.08 | ₩22,152 | ₩22,152 | ₩22,125 | ₩22,145 | -0.03% | 45.5만 |
|---|
| 2026.05.07 | ₩22,165 | ₩22,176 | ₩22,078 | ₩22,098 | -0.30% | 77.8만 |
|---|
| 2026.05.06 | ₩22,138 | ₩22,152 | ₩22,125 | ₩22,152 | +0.06% | 50.2만 |
|---|
| 2026.05.05 | ₩22,058 | ₩22,098 | ₩22,058 | ₩22,065 | +0.03% | 32.2만 |
|---|
| 2026.05.04 | ₩22,058 | ₩22,071 | ₩21,991 | ₩22,038 | -0.09% | 74.7만 |
|---|
| 2026.05.01 | ₩22,085 | ₩22,138 | ₩22,065 | ₩22,098 | +0.06% | 71.2만 |
|---|
| 2026.04.30 | ₩22,058 | ₩22,098 | ₩22,051 | ₩22,098 | +0.18% | 62.2만 |
|---|
| 2026.04.29 | ₩22,085 | ₩22,085 | ₩22,011 | ₩22,038 | -0.21% | 94.6만 |
|---|
| 2026.04.28 | ₩22,098 | ₩22,118 | ₩22,078 | ₩22,111 | +0.06% | 35.4만 |
|---|
| 2026.04.27 | ₩22,152 | ₩22,165 | ₩22,098 | ₩22,138 | -0.06% | 150.6만 |
|---|
| 2026.04.24 | ₩22,125 | ₩22,178 | ₩22,105 | ₩22,152 | +0.12% | 54.3만 |
|---|
| 2026.04.23 | ₩22,178 | ₩22,192 | ₩22,105 | ₩22,125 | -0.24% | 45.1만 |
|---|
| 2026.04.22 | ₩22,192 | ₩22,199 | ₩22,165 | ₩22,165 | -0.12% | 43.9만 |
|---|
| 2026.04.21 | ₩22,192 | ₩22,199 | ₩22,138 | ₩22,152 | -0.18% | 71.2만 |
|---|
| 2026.04.20 | ₩22,219 | ₩22,232 | ₩22,192 | ₩22,219 | 0.00% | 39.3만 |
|---|
| 2026.04.17 | ₩22,313 | ₩22,339 | ₩22,292 | ₩22,313 | 0.00% | 54.9만 |
|---|
| 2026.04.16 | ₩22,272 | ₩22,272 | ₩22,205 | ₩22,225 | -0.21% | 92.6만 |
|---|
| 2026.04.15 | ₩22,232 | ₩22,272 | ₩22,232 | ₩22,266 | +0.15% | 47.8만 |
|---|
| 2026.04.14 | ₩22,232 | ₩22,286 | ₩22,219 | ₩22,266 | +0.15% | 31.7만 |
|---|
| 2026.04.13 | ₩22,178 | ₩22,225 | ₩22,165 | ₩22,225 | +0.21% | 29만 |
|---|
| 2026.04.10 | ₩22,205 | ₩22,212 | ₩22,165 | ₩22,165 | -0.18% | 29만 |
|---|
| 2026.04.09 | ₩22,165 | ₩22,232 | ₩22,152 | ₩22,192 | +0.12% | 49.1만 |
|---|
| 2026.04.08 | ₩22,259 | ₩22,259 | ₩22,165 | ₩22,185 | -0.33% | 49.5만 |
|---|
| 2026.04.07 | ₩22,111 | ₩22,138 | ₩22,024 | ₩22,138 | +0.12% | 64.1만 |
|---|
| 2026.04.06 | ₩22,071 | ₩22,125 | ₩22,071 | ₩22,085 | +0.06% | 52.8만 |
|---|
| 2026.04.02 | ₩22,044 | ₩22,138 | ₩22,035 | ₩22,118 | +0.33% | 53.1만 |
|---|
| 2026.04.01 | ₩22,071 | ₩22,098 | ₩22,058 | ₩22,078 | +0.03% | 55.8만 |
|---|
| 2026.03.31 | ₩22,044 | ₩22,085 | ₩22,018 | ₩22,071 | +0.12% | 113.7만 |
|---|
| 2026.03.30 | ₩21,964 | ₩22,004 | ₩21,951 | ₩21,964 | 0.00% | 28.7만 |
|---|
| 2026.03.27 | ₩21,843 | ₩21,904 | ₩21,837 | ₩21,877 | +0.15% | 46.3만 |
|---|
| 2026.03.26 | ₩21,951 | ₩21,977 | ₩21,870 | ₩21,883 | -0.31% | 61.4만 |
|---|
| 2026.03.25 | ₩22,058 | ₩22,058 | ₩21,991 | ₩22,004 | -0.24% | 59.7만 |
|---|
| 2026.03.24 | ₩21,951 | ₩22,011 | ₩21,924 | ₩21,951 | 0.00% | 46.8만 |
|---|
| 2026.03.23 | ₩21,977 | ₩22,058 | ₩21,937 | ₩22,018 | +0.18% | 67.2만 |
|---|
| 2026.03.20 | ₩22,098 | ₩22,098 | ₩21,997 | ₩22,018 | -0.36% | 43만 |
|---|
| 2026.03.19 | ₩22,044 | ₩22,178 | ₩22,031 | ₩22,165 | +0.55% | 96.4만 |
|---|
| 2026.03.18 | ₩22,219 | ₩22,219 | ₩22,118 | ₩22,118 | -0.45% | 65.7만 |
|---|
| 2026.03.17 | ₩22,192 | ₩22,232 | ₩22,192 | ₩22,232 | +0.18% | 59.7만 |
|---|
| 2026.03.16 | ₩22,178 | ₩22,205 | ₩22,138 | ₩22,152 | -0.12% | 66.3만 |
|---|
| 2026.03.13 | ₩22,152 | ₩22,192 | ₩22,058 | ₩22,091 | -0.27% | 49.3만 |
|---|
| 2026.03.12 | ₩22,192 | ₩22,219 | ₩22,098 | ₩22,125 | -0.30% | 57만 |
|---|
| 2026.03.11 | ₩22,313 | ₩22,313 | ₩22,232 | ₩22,246 | -0.30% | 74.7만 |
|---|
| 2026.03.10 | ₩22,406 | ₩22,406 | ₩22,326 | ₩22,339 | -0.30% | 59.6만 |
|---|
| 2026.03.09 | ₩22,286 | ₩22,400 | ₩22,286 | ₩22,393 | +0.48% | 38.8만 |
|---|
| 2026.03.06 | ₩22,313 | ₩22,386 | ₩22,286 | ₩22,346 | +0.15% | 57.2만 |
|---|
| 2026.03.05 | ₩22,339 | ₩22,380 | ₩22,326 | ₩22,366 | +0.12% | 37.3만 |
|---|
| 2026.03.04 | ₩22,447 | ₩22,456 | ₩22,406 | ₩22,406 | -0.18% | 66만 |
|---|
| 2026.03.03 | ₩22,339 | ₩22,460 | ₩22,333 | ₩22,433 | +0.42% | 84.9만 |
|---|
| 2026.03.02 | ₩22,406 | ₩22,460 | ₩22,406 | ₩22,440 | +0.15% | 39.8만 |
|---|
| 2026.02.27 | ₩22,514 | ₩22,541 | ₩22,500 | ₩22,515 | +0.01% | 78.6만 |
|---|
| 2026.02.26 | ₩22,447 | ₩22,500 | ₩22,447 | ₩22,487 | +0.18% | 40.6만 |
|---|
| 2026.02.25 | ₩22,473 | ₩22,487 | ₩22,460 | ₩22,460 | -0.06% | 27.9만 |
|---|
| 2026.02.24 | ₩22,473 | ₩22,487 | ₩22,447 | ₩22,473 | 0.00% | 56.2만 |
|---|
| 2026.02.23 | ₩22,460 | ₩22,514 | ₩22,460 | ₩22,500 | +0.18% | 27.1만 |
|---|
| 2026.02.20 | ₩22,527 | ₩22,554 | ₩22,503 | ₩22,541 | +0.06% | 37.9만 |
|---|
| 2026.02.19 | ₩22,514 | ₩22,541 | ₩22,494 | ₩22,541 | +0.12% | 54.2만 |
|---|
| 2026.02.18 | ₩22,514 | ₩22,527 | ₩22,494 | ₩22,527 | +0.06% | 36.7만 |
|---|
| 2026.02.17 | ₩22,527 | ₩22,534 | ₩22,500 | ₩22,527 | 0.00% | 45.9만 |
|---|
| 2026.02.13 | ₩22,527 | ₩22,541 | ₩22,502 | ₩22,541 | +0.06% | 40.4만 |
|---|
| 2026.02.12 | ₩22,420 | ₩22,487 | ₩22,420 | ₩22,480 | +0.27% | 47.9만 |
|---|
| 2026.02.11 | ₩22,406 | ₩22,447 | ₩22,393 | ₩22,433 | +0.12% | 51.9만 |
|---|
| 2026.02.10 | ₩22,447 | ₩22,473 | ₩22,433 | ₩22,460 | +0.06% | 34.9만 |
|---|
| 2026.02.09 | ₩22,420 | ₩22,433 | ₩22,400 | ₩22,433 | +0.06% | 35.9만 |
|---|
| 2026.02.06 | ₩22,420 | ₩22,420 | ₩22,393 | ₩22,420 | 0.00% | 27만 |
|---|
| 2026.02.05 | ₩22,380 | ₩22,427 | ₩22,360 | ₩22,420 | +0.18% | 38.2만 |
|---|
| 2026.02.04 | ₩22,326 | ₩22,339 | ₩22,299 | ₩22,339 | +0.06% | 29.8만 |
|---|
| 2026.02.03 | ₩22,339 | ₩22,353 | ₩22,313 | ₩22,339 | 0.00% | 40.9만 |
|---|
| 2026.02.02 | ₩22,380 | ₩22,380 | ₩22,326 | ₩22,353 | -0.12% | 45.1만 |
|---|
| 2026.01.30 | ₩22,353 | ₩22,380 | ₩22,326 | ₩22,380 | +0.12% | 31.5만 |
|---|
| 2026.01.29 | ₩22,313 | ₩22,353 | ₩22,306 | ₩22,353 | +0.18% | 150.5만 |
|---|
| 2026.01.28 | ₩22,353 | ₩22,353 | ₩22,301 | ₩22,313 | -0.18% | 54.9만 |
|---|
| 2026.01.27 | ₩22,339 | ₩22,353 | ₩22,313 | ₩22,339 | 0.00% | 30.6만 |
|---|
| 2026.01.26 | ₩22,339 | ₩22,339 | ₩22,306 | ₩22,326 | -0.06% | 37.5만 |
|---|
| 2026.01.23 | ₩22,299 | ₩22,326 | ₩22,272 | ₩22,313 | +0.06% | 84.9만 |
|---|
| 2026.01.22 | ₩22,326 | ₩22,326 | ₩22,274 | ₩22,313 | -0.06% | 166.8만 |
|---|
| 2026.01.21 | ₩22,299 | ₩22,313 | ₩22,252 | ₩22,299 | 0.00% | 52.8만 |
|---|
| 2026.01.20 | ₩22,272 | ₩22,272 | ₩22,232 | ₩22,259 | -0.06% | 47.4만 |
|---|
| 2026.01.16 | ₩22,406 | ₩22,406 | ₩22,353 | ₩22,380 | -0.12% | 52.9만 |
|---|
| 2026.01.15 | ₩22,433 | ₩22,433 | ₩22,406 | ₩22,406 | -0.12% | 50.3만 |
|---|
| 2026.01.14 | ₩22,447 | ₩22,460 | ₩22,406 | ₩22,447 | 0.00% | 46.7만 |
|---|
| 2026.01.13 | ₩22,420 | ₩22,433 | ₩22,393 | ₩22,406 | -0.06% | 47.9만 |
|---|
| 2026.01.12 | ₩22,366 | ₩22,406 | ₩22,360 | ₩22,380 | +0.06% | 42.7만 |
|---|
| 2026.01.09 | ₩22,393 | ₩22,406 | ₩22,373 | ₩22,380 | -0.06% | 87.8만 |
|---|
| 2026.01.08 | ₩22,406 | ₩22,406 | ₩22,380 | ₩22,380 | -0.12% | 82.8만 |
|---|
| 2026.01.07 | ₩22,447 | ₩22,447 | ₩22,413 | ₩22,433 | -0.06% | 46.8만 |
|---|
| 2026.01.06 | ₩22,420 | ₩22,433 | ₩22,380 | ₩22,427 | +0.03% | 87.2만 |
|---|
| 2026.01.05 | ₩22,406 | ₩22,433 | ₩22,380 | ₩22,413 | +0.03% | 43.2만 |
|---|
| 2026.01.02 | ₩22,393 | ₩22,406 | ₩22,366 | ₩22,386 | -0.03% | 67.3만 |
|---|
| 2025.12.31 | ₩22,420 | ₩22,433 | ₩22,380 | ₩22,386 | -0.15% | 53.2만 |
|---|
| 2025.12.30 | ₩22,433 | ₩22,447 | ₩22,406 | ₩22,420 | -0.06% | 71만 |
|---|
| 2025.12.29 | ₩22,406 | ₩22,447 | ₩22,400 | ₩22,440 | +0.15% | 39.2만 |
|---|
| 2025.12.26 | ₩22,420 | ₩22,433 | ₩22,380 | ₩22,413 | -0.03% | 44.1만 |
|---|
| 2025.12.24 | ₩22,353 | ₩22,393 | ₩22,338 | ₩22,393 | +0.18% | 25.5만 |
|---|
| 2025.12.23 | ₩22,313 | ₩22,353 | ₩22,286 | ₩22,339 | +0.12% | 151.8만 |
|---|
| 2025.12.22 | ₩22,353 | ₩22,366 | ₩22,313 | ₩22,333 | -0.09% | 103만 |
|---|
| 2025.12.19 | ₩22,447 | ₩22,460 | ₩22,420 | ₩22,427 | -0.09% | 94.3만 |
|---|
| 2025.12.18 | ₩22,460 | ₩22,473 | ₩22,420 | ₩22,460 | 0.00% | 235.2만 |
|---|
| 2025.12.17 | ₩22,406 | ₩22,420 | ₩22,366 | ₩22,393 | -0.06% | 184.4만 |
|---|
| 2025.12.16 | ₩22,393 | ₩22,420 | ₩22,369 | ₩22,406 | +0.06% | 46.9만 |
|---|
| 2025.12.15 | ₩22,380 | ₩22,416 | ₩22,357 | ₩22,366 | -0.06% | 40.6만 |
|---|
| 2025.12.12 | ₩22,353 | ₩22,380 | ₩22,339 | ₩22,353 | 0.00% | 45.2만 |
|---|
| 2025.12.11 | ₩22,447 | ₩22,447 | ₩22,393 | ₩22,406 | -0.18% | 30.3만 |
|---|
| 2025.12.10 | ₩22,326 | ₩22,420 | ₩22,306 | ₩22,420 | +0.42% | 38.7만 |
|---|
| 2025.12.09 | ₩22,366 | ₩22,378 | ₩22,313 | ₩22,326 | -0.18% | 30.2만 |
|---|
| 2025.12.08 | ₩22,380 | ₩22,381 | ₩22,326 | ₩22,353 | -0.12% | 30.9만 |
|---|
| 2025.12.05 | ₩22,420 | ₩22,420 | ₩22,366 | ₩22,380 | -0.18% | 25.9만 |
|---|
| 2025.12.04 | ₩22,433 | ₩22,541 | ₩22,393 | ₩22,393 | -0.18% | 33.9만 |
|---|
| 2025.12.03 | ₩22,433 | ₩22,460 | ₩22,406 | ₩22,433 | 0.00% | 24만 |
|---|
| 2025.12.02 | ₩22,406 | ₩22,420 | ₩22,380 | ₩22,393 | -0.06% | 95.6만 |
|---|
| 2025.12.01 | ₩22,380 | ₩22,393 | ₩22,366 | ₩22,380 | 0.00% | 25.5만 |
|---|
| 2025.11.28 | ₩22,473 | ₩22,473 | ₩22,420 | ₩22,447 | -0.12% | 11.1만 |
|---|
| 2025.11.26 | ₩22,433 | ₩22,473 | ₩22,413 | ₩22,460 | +0.12% | 30.3만 |
|---|
| 2025.11.25 | ₩22,380 | ₩22,460 | ₩22,380 | ₩22,433 | +0.24% | 49만 |
|---|
| 2025.11.24 | ₩22,353 | ₩22,380 | ₩22,339 | ₩22,380 | +0.12% | 24.6만 |
|---|
| 2025.11.21 | ₩22,420 | ₩22,447 | ₩22,393 | ₩22,447 | +0.12% | 38.5만 |
|---|
| 2025.11.20 | ₩22,393 | ₩22,406 | ₩22,360 | ₩22,393 | 0.00% | 120.5만 |
|---|
| 2025.11.19 | ₩22,393 | ₩22,393 | ₩22,339 | ₩22,353 | -0.18% | 44.6만 |
|---|
| 2025.11.18 | ₩22,353 | ₩22,380 | ₩22,326 | ₩22,339 | -0.06% | 32.6만 |
|---|
| 2025.11.17 | ₩22,313 | ₩22,339 | ₩22,313 | ₩22,313 | 0.00% | 52.2만 |
|---|
| 2025.11.14 | ₩22,353 | ₩22,366 | ₩22,313 | ₩22,313 | -0.18% | 32.9만 |
|---|
| 2025.11.13 | ₩22,366 | ₩22,380 | ₩22,326 | ₩22,339 | -0.12% | 30.1만 |
|---|
| 2025.11.12 | ₩22,380 | ₩22,413 | ₩22,380 | ₩22,386 | +0.03% | 43.5만 |
|---|
| 2025.11.11 | ₩22,433 | ₩22,433 | ₩22,393 | ₩22,427 | -0.03% | 23.2만 |
|---|
| 2025.11.10 | ₩22,353 | ₩22,380 | ₩22,351 | ₩22,360 | +0.03% | 25.1만 |
|---|
| 2025.11.07 | ₩22,353 | ₩22,393 | ₩22,353 | ₩22,366 | +0.06% | 28.8만 |
|---|
| 2025.11.06 | ₩22,366 | ₩22,380 | ₩22,339 | ₩22,366 | 0.00% | 44.2만 |
|---|
| 2025.11.05 | ₩22,353 | ₩22,353 | ₩22,279 | ₩22,286 | -0.30% | 30.9만 |
|---|
| 2025.11.04 | ₩22,339 | ₩22,366 | ₩22,313 | ₩22,339 | 0.00% | 24.9만 |
|---|
| 2025.11.03 | ₩22,313 | ₩22,338 | ₩22,299 | ₩22,313 | 0.00% | 27.8만 |
|---|
| 2025.10.31 | ₩22,366 | ₩22,419 | ₩22,326 | ₩22,339 | -0.12% | 33.5만 |
|---|
| 2025.10.30 | ₩22,353 | ₩22,393 | ₩22,299 | ₩22,353 | 0.00% | 32.1만 |
|---|
| 2025.10.29 | ₩22,487 | ₩22,514 | ₩22,386 | ₩22,393 | -0.42% | 28만 |
|---|
| 2025.10.28 | ₩22,500 | ₩22,500 | ₩22,453 | ₩22,487 | -0.06% | 26.1만 |
|---|
| 2025.10.27 | ₩22,487 | ₩22,500 | ₩22,453 | ₩22,487 | 0.00% | 17.8만 |
|---|
| 2025.10.24 | ₩22,500 | ₩22,514 | ₩22,467 | ₩22,487 | -0.06% | 26.7만 |
|---|
| 2025.10.23 | ₩22,473 | ₩22,487 | ₩22,460 | ₩22,473 | 0.00% | 53.9만 |
|---|
| 2025.10.22 | ₩22,487 | ₩22,494 | ₩22,460 | ₩22,487 | 0.00% | 43.5만 |
|---|
| 2025.10.21 | ₩22,527 | ₩22,527 | ₩22,487 | ₩22,494 | -0.15% | 42.7만 |
|---|
| 2025.10.20 | ₩22,473 | ₩22,487 | ₩22,460 | ₩22,473 | 0.00% | 22.7만 |
|---|
| 2025.10.17 | ₩22,527 | ₩22,554 | ₩22,514 | ₩22,527 | 0.00% | 34.2만 |
|---|
| 2025.10.16 | ₩22,514 | ₩22,574 | ₩22,494 | ₩22,554 | +0.18% | 39.1만 |
|---|
| 2025.10.15 | ₩22,541 | ₩22,849 | ₩22,487 | ₩22,500 | -0.18% | 29만 |
|---|
| 2025.10.14 | ₩22,473 | ₩22,527 | ₩22,420 | ₩22,500 | +0.12% | 75.6만 |
|---|
| 2025.10.13 | ₩22,447 | ₩22,473 | ₩22,406 | ₩22,467 | +0.09% | 14.4만 |
|---|
| 2025.10.10 | ₩22,420 | ₩22,447 | ₩22,386 | ₩22,393 | -0.12% | 62만 |
|---|