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 | ₩21,195 | ₩21,208 | ₩21,182 | ₩21,195 | 0.00% | 72.8만 |
| 2026.10.08 | ₩21,168 | ₩21,222 | ₩21,142 | ₩21,222 | +0.25% | 57.9만 |
| 2026.10.07 | ₩21,101 | ₩21,195 | ₩21,093 | ₩21,195 | +0.44% | 46.6만 |
| 2026.10.06 | ₩21,168 | ₩21,195 | ₩21,142 | ₩21,162 | -0.03% | 79.4만 |
| 2026.10.05 | ₩21,142 | ₩21,142 | ₩21,088 | ₩21,122 | -0.09% | 45.7만 |
| 2026.10.02 | ₩21,195 | ₩21,195 | ₩21,081 | ₩21,095 | -0.47% | 70.8만 |
| 2026.10.01 | ₩21,088 | ₩21,163 | ₩21,037 | ₩21,155 | +0.32% | 57.3만 |
| 2026.09.30 | ₩21,128 | ₩21,135 | ₩21,061 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩21,088 |
| -0.19% |
| 126.2만 |
| 2026.09.29 | ₩21,101 | ₩21,101 | ₩21,048 | ₩21,095 | -0.03% | 174.2만 |
|---|
| 2026.09.28 | ₩21,075 | ₩21,115 | ₩21,039 | ₩21,081 | +0.03% | 56.8만 |
|---|
| 2026.09.25 | ₩21,168 | ₩21,178 | ₩21,108 | ₩21,174 | +0.03% | 171.7만 |
|---|
| 2026.09.24 | ₩21,195 | ₩21,215 | ₩21,122 | ₩21,135 | -0.28% | 46.4만 |
|---|
| 2026.09.23 | ₩21,315 | ₩21,315 | ₩21,147 | ₩21,188 | -0.60% | 45.9만 |
|---|
| 2026.09.22 | ₩21,356 | ₩21,356 | ₩21,315 | ₩21,349 | -0.03% | 31.9만 |
|---|
| 2026.09.21 | ₩21,356 | ₩21,369 | ₩21,302 | ₩21,336 | -0.09% | 43.4만 |
|---|
| 2026.09.18 | ₩21,422 | ₩21,436 | ₩21,369 | ₩21,388 | -0.16% | 36.6만 |
|---|
| 2026.09.17 | ₩21,449 | ₩21,449 | ₩21,414 | ₩21,442 | -0.03% | 37.1만 |
|---|
| 2026.09.16 | ₩21,409 | ₩21,483 | ₩21,356 | ₩21,362 | -0.22% | 48.9만 |
|---|
| 2026.09.15 | ₩21,369 | ₩21,389 | ₩21,356 | ₩21,376 | +0.03% | 97.1만 |
|---|
| 2026.09.14 | ₩21,382 | ₩21,422 | ₩21,360 | ₩21,376 | -0.03% | 39.3만 |
|---|
| 2026.09.11 | ₩21,436 | ₩21,463 | ₩21,382 | ₩21,396 | -0.19% | 45.8만 |
|---|
| 2026.09.10 | ₩21,476 | ₩21,476 | ₩21,409 | ₩21,409 | -0.31% | 51.6만 |
|---|
| 2026.09.09 | ₩21,570 | ₩21,583 | ₩21,535 | ₩21,549 | -0.09% | 44.7만 |
|---|
| 2026.09.08 | ₩21,623 | ₩21,623 | ₩21,556 | ₩21,576 | -0.22% | 64.6만 |
|---|
| 2026.09.04 | ₩21,596 | ₩21,610 | ₩21,583 | ₩21,590 | -0.03% | 70.9만 |
|---|
| 2026.09.03 | ₩21,650 | ₩21,650 | ₩21,610 | ₩21,616 | -0.15% | 35.5만 |
|---|
| 2026.09.02 | ₩21,596 | ₩21,596 | ₩21,570 | ₩21,576 | -0.09% | 53.2만 |
|---|
| 2026.09.01 | ₩21,636 | ₩21,636 | ₩21,570 | ₩21,576 | -0.28% | 68.1만 |
|---|
| 2026.08.31 | ₩21,636 | ₩21,650 | ₩21,623 | ₩21,630 | -0.03% | 46.7만 |
|---|
| 2026.08.28 | ₩21,730 | ₩21,730 | ₩21,636 | ₩21,643 | -0.40% | 41만 |
|---|
| 2026.08.27 | ₩21,730 | ₩21,737 | ₩21,703 | ₩21,710 | -0.09% | 46.1만 |
|---|
| 2026.08.26 | ₩21,730 | ₩21,730 | ₩21,703 | ₩21,723 | -0.03% | 47만 |
|---|
| 2026.08.25 | ₩21,717 | ₩21,743 | ₩21,703 | ₩21,743 | +0.12% | 52.5만 |
|---|
| 2026.08.24 | ₩21,663 | ₩21,676 | ₩21,656 | ₩21,670 | +0.03% | 58.9만 |
|---|
| 2026.08.21 | ₩21,770 | ₩21,789 | ₩21,730 | ₩21,750 | -0.09% | 44.3만 |
|---|
| 2026.08.20 | ₩21,743 | ₩21,783 | ₩21,743 | ₩21,763 | +0.09% | 34.3만 |
|---|
| 2026.08.19 | ₩21,824 | ₩21,837 | ₩21,770 | ₩21,804 | -0.09% | 54.4만 |
|---|
| 2026.08.18 | ₩21,730 | ₩21,783 | ₩21,730 | ₩21,770 | +0.18% | 28만 |
|---|
| 2026.08.17 | ₩21,783 | ₩21,797 | ₩21,770 | ₩21,777 | -0.03% | 29.9만 |
|---|
| 2026.08.14 | ₩21,837 | ₩21,837 | ₩21,783 | ₩21,790 | -0.21% | 54.2만 |
|---|
| 2026.08.13 | ₩21,824 | ₩21,864 | ₩21,824 | ₩21,830 | +0.03% | 80.7만 |
|---|
| 2026.08.12 | ₩21,824 | ₩21,824 | ₩21,770 | ₩21,777 | -0.21% | 35.2만 |
|---|
| 2026.08.11 | ₩21,783 | ₩21,783 | ₩21,743 | ₩21,750 | -0.15% | 46.6만 |
|---|
| 2026.08.10 | ₩21,770 | ₩21,770 | ₩21,730 | ₩21,737 | -0.15% | 44.7만 |
|---|
| 2026.08.07 | ₩21,824 | ₩21,824 | ₩21,783 | ₩21,804 | -0.09% | 28.5만 |
|---|
| 2026.08.06 | ₩21,757 | ₩21,783 | ₩21,743 | ₩21,750 | -0.03% | 33.1만 |
|---|
| 2026.08.05 | ₩21,797 | ₩21,824 | ₩21,783 | ₩21,817 | +0.09% | 34.1만 |
|---|
| 2026.08.04 | ₩21,770 | ₩21,810 | ₩21,770 | ₩21,810 | +0.18% | 27.9만 |
|---|
| 2026.08.03 | ₩21,743 | ₩21,743 | ₩21,710 | ₩21,730 | -0.06% | 33.3만 |
|---|
| 2026.07.31 | ₩21,703 | ₩21,703 | ₩21,663 | ₩21,683 | -0.09% | 31.7만 |
|---|
| 2026.07.30 | ₩21,730 | ₩21,741 | ₩21,703 | ₩21,717 | -0.06% | 35.7만 |
|---|
| 2026.07.29 | ₩21,703 | ₩21,737 | ₩21,650 | ₩21,697 | -0.03% | 47.3만 |
|---|
| 2026.07.28 | ₩21,703 | ₩21,743 | ₩21,690 | ₩21,723 | +0.09% | 34.1만 |
|---|
| 2026.07.27 | ₩21,663 | ₩21,690 | ₩21,663 | ₩21,670 | +0.03% | 52.2만 |
|---|
| 2026.07.24 | ₩21,663 | ₩21,676 | ₩21,636 | ₩21,656 | -0.03% | 98.7만 |
|---|
| 2026.07.23 | ₩21,636 | ₩21,643 | ₩21,610 | ₩21,630 | -0.03% | 60.7만 |
|---|
| 2026.07.22 | ₩21,676 | ₩21,703 | ₩21,676 | ₩21,683 | +0.03% | 57.4만 |
|---|
| 2026.07.21 | ₩21,743 | ₩21,743 | ₩21,703 | ₩21,717 | -0.12% | 43.8만 |
|---|
| 2026.07.20 | ₩21,797 | ₩21,797 | ₩21,737 | ₩21,750 | -0.21% | 37.7만 |
|---|
| 2026.07.17 | ₩21,917 | ₩21,917 | ₩21,864 | ₩21,870 | -0.21% | 40만 |
|---|
| 2026.07.16 | ₩21,864 | ₩21,877 | ₩21,850 | ₩21,870 | +0.03% | 23.5만 |
|---|
| 2026.07.15 | ₩21,864 | ₩21,904 | ₩21,850 | ₩21,884 | +0.09% | 34.9만 |
|---|
| 2026.07.14 | ₩21,824 | ₩21,850 | ₩21,804 | ₩21,830 | +0.03% | 32.1만 |
|---|
| 2026.07.13 | ₩21,824 | ₩21,824 | ₩21,757 | ₩21,763 | -0.28% | 52.3만 |
|---|
| 2026.07.10 | ₩21,877 | ₩21,877 | ₩21,824 | ₩21,850 | -0.12% | 35.7만 |
|---|
| 2026.07.09 | ₩21,864 | ₩21,890 | ₩21,842 | ₩21,870 | +0.03% | 42.2만 |
|---|
| 2026.07.08 | ₩21,850 | ₩21,850 | ₩21,797 | ₩21,837 | -0.06% | 42.8만 |
|---|
| 2026.07.07 | ₩21,917 | ₩21,917 | ₩21,857 | ₩21,870 | -0.21% | 42.9만 |
|---|
| 2026.07.06 | ₩21,971 | ₩21,971 | ₩21,917 | ₩21,951 | -0.09% | 36.9만 |
|---|
| 2026.07.02 | ₩21,944 | ₩21,944 | ₩21,917 | ₩21,937 | -0.03% | 26.3만 |
|---|
| 2026.07.01 | ₩21,904 | ₩21,917 | ₩21,850 | ₩21,904 | 0.00% | 69.7만 |
|---|
| 2026.06.30 | ₩21,957 | ₩21,957 | ₩21,908 | ₩21,911 | -0.21% | 41.9만 |
|---|
| 2026.06.29 | ₩21,971 | ₩21,971 | ₩21,931 | ₩21,971 | 0.00% | 50.5만 |
|---|
| 2026.06.26 | ₩21,944 | ₩21,983 | ₩21,924 | ₩21,964 | +0.09% | 42.4만 |
|---|
| 2026.06.25 | ₩21,944 | ₩21,952 | ₩21,917 | ₩21,944 | 0.00% | 39.2만 |
|---|
| 2026.06.24 | ₩21,904 | ₩21,917 | ₩21,884 | ₩21,911 | +0.03% | 33.8만 |
|---|
| 2026.06.23 | ₩21,850 | ₩21,877 | ₩21,837 | ₩21,844 | -0.03% | 40.6만 |
|---|
| 2026.06.22 | ₩21,837 | ₩21,837 | ₩21,810 | ₩21,824 | -0.06% | 40.6만 |
|---|
| 2026.06.18 | ₩21,971 | ₩21,979 | ₩21,933 | ₩21,951 | -0.09% | 27.4만 |
|---|
| 2026.06.17 | ₩21,984 | ₩22,011 | ₩21,877 | ₩21,884 | -0.46% | 74.7만 |
|---|
| 2026.06.16 | ₩21,997 | ₩22,024 | ₩21,984 | ₩21,997 | 0.00% | 43.8만 |
|---|
| 2026.06.15 | ₩21,997 | ₩22,017 | ₩21,977 | ₩21,984 | -0.06% | 42.2만 |
|---|
| 2026.06.12 | ₩21,957 | ₩21,977 | ₩21,931 | ₩21,971 | +0.06% | 50만 |
|---|
| 2026.06.11 | ₩21,890 | ₩21,991 | ₩21,870 | ₩21,984 | +0.43% | 45.8만 |
|---|
| 2026.06.10 | ₩21,904 | ₩21,911 | ₩21,857 | ₩21,870 | -0.15% | 51.9만 |
|---|
| 2026.06.09 | ₩21,890 | ₩21,904 | ₩21,852 | ₩21,897 | +0.03% | 45.8만 |
|---|
| 2026.06.08 | ₩21,890 | ₩21,902 | ₩21,837 | ₩21,857 | -0.15% | 34.3만 |
|---|
| 2026.06.05 | ₩21,890 | ₩21,890 | ₩21,837 | ₩21,844 | -0.21% | 42.6만 |
|---|
| 2026.06.04 | ₩21,957 | ₩21,971 | ₩21,944 | ₩21,951 | -0.03% | 33.5만 |
|---|
| 2026.06.03 | ₩21,917 | ₩21,931 | ₩21,897 | ₩21,931 | +0.06% | 78.8만 |
|---|
| 2026.06.02 | ₩21,971 | ₩21,971 | ₩21,944 | ₩21,951 | -0.09% | 42.1만 |
|---|
| 2026.06.01 | ₩21,890 | ₩21,971 | ₩21,890 | ₩21,964 | +0.34% | 41.3만 |
|---|
| 2026.05.29 | ₩21,957 | ₩22,004 | ₩21,957 | ₩21,977 | +0.09% | 47.5만 |
|---|
| 2026.05.28 | ₩21,931 | ₩21,977 | ₩21,909 | ₩21,951 | +0.09% | 50.9만 |
|---|
| 2026.05.27 | ₩21,931 | ₩21,937 | ₩21,904 | ₩21,924 | -0.03% | 42.7만 |
|---|
| 2026.05.26 | ₩21,931 | ₩21,931 | ₩21,877 | ₩21,917 | -0.06% | 141.7만 |
|---|
| 2026.05.22 | ₩21,877 | ₩21,884 | ₩21,810 | ₩21,844 | -0.15% | 159.4만 |
|---|
| 2026.05.21 | ₩21,783 | ₩21,864 | ₩21,770 | ₩21,844 | +0.28% | 80.1만 |
|---|
| 2026.05.20 | ₩21,743 | ₩21,864 | ₩21,731 | ₩21,844 | +0.46% | 75.4만 |
|---|
| 2026.05.19 | ₩21,730 | ₩21,763 | ₩21,703 | ₩21,743 | +0.06% | 115.1만 |
|---|
| 2026.05.18 | ₩21,810 | ₩21,844 | ₩21,763 | ₩21,790 | -0.09% | 50.1만 |
|---|
| 2026.05.15 | ₩21,917 | ₩21,917 | ₩21,877 | ₩21,884 | -0.15% | 36.8만 |
|---|
| 2026.05.14 | ₩22,024 | ₩22,038 | ₩21,977 | ₩21,981 | -0.19% | 22.7만 |
|---|
| 2026.05.13 | ₩21,997 | ₩22,011 | ₩21,957 | ₩21,997 | 0.00% | 28만 |
|---|
| 2026.05.12 | ₩22,011 | ₩22,011 | ₩21,971 | ₩21,991 | -0.09% | 65.4만 |
|---|
| 2026.05.11 | ₩22,078 | ₩22,078 | ₩22,038 | ₩22,044 | -0.15% | 36.8만 |
|---|
| 2026.05.08 | ₩22,091 | ₩22,091 | ₩22,064 | ₩22,084 | -0.03% | 45.5만 |
|---|
| 2026.05.07 | ₩22,104 | ₩22,115 | ₩22,017 | ₩22,038 | -0.30% | 77.8만 |
|---|
| 2026.05.06 | ₩22,078 | ₩22,091 | ₩22,064 | ₩22,091 | +0.06% | 50.2만 |
|---|
| 2026.05.05 | ₩21,997 | ₩22,038 | ₩21,997 | ₩22,004 | +0.03% | 32.2만 |
|---|
| 2026.05.04 | ₩21,997 | ₩22,011 | ₩21,931 | ₩21,977 | -0.09% | 74.7만 |
|---|
| 2026.05.01 | ₩22,024 | ₩22,078 | ₩22,004 | ₩22,038 | +0.06% | 71.2만 |
|---|
| 2026.04.30 | ₩21,997 | ₩22,038 | ₩21,991 | ₩22,038 | +0.18% | 62.2만 |
|---|
| 2026.04.29 | ₩22,024 | ₩22,024 | ₩21,951 | ₩21,977 | -0.21% | 94.6만 |
|---|
| 2026.04.28 | ₩22,038 | ₩22,058 | ₩22,017 | ₩22,051 | +0.06% | 35.4만 |
|---|
| 2026.04.27 | ₩22,091 | ₩22,104 | ₩22,038 | ₩22,078 | -0.06% | 150.6만 |
|---|
| 2026.04.24 | ₩22,064 | ₩22,118 | ₩22,044 | ₩22,091 | +0.12% | 54.3만 |
|---|
| 2026.04.23 | ₩22,118 | ₩22,131 | ₩22,044 | ₩22,064 | -0.24% | 45.1만 |
|---|
| 2026.04.22 | ₩22,131 | ₩22,138 | ₩22,104 | ₩22,104 | -0.12% | 43.9만 |
|---|
| 2026.04.21 | ₩22,131 | ₩22,138 | ₩22,078 | ₩22,091 | -0.18% | 71.2만 |
|---|
| 2026.04.20 | ₩22,158 | ₩22,171 | ₩22,131 | ₩22,158 | 0.00% | 39.3만 |
|---|
| 2026.04.17 | ₩22,252 | ₩22,278 | ₩22,231 | ₩22,252 | 0.00% | 54.9만 |
|---|
| 2026.04.16 | ₩22,211 | ₩22,211 | ₩22,145 | ₩22,165 | -0.21% | 92.6만 |
|---|
| 2026.04.15 | ₩22,171 | ₩22,211 | ₩22,171 | ₩22,205 | +0.15% | 47.8만 |
|---|
| 2026.04.14 | ₩22,171 | ₩22,225 | ₩22,158 | ₩22,205 | +0.15% | 31.7만 |
|---|
| 2026.04.13 | ₩22,118 | ₩22,165 | ₩22,104 | ₩22,165 | +0.21% | 29만 |
|---|
| 2026.04.10 | ₩22,145 | ₩22,151 | ₩22,104 | ₩22,104 | -0.18% | 29만 |
|---|
| 2026.04.09 | ₩22,104 | ₩22,171 | ₩22,091 | ₩22,131 | +0.12% | 49.1만 |
|---|
| 2026.04.08 | ₩22,198 | ₩22,198 | ₩22,104 | ₩22,124 | -0.33% | 49.5만 |
|---|
| 2026.04.07 | ₩22,051 | ₩22,078 | ₩21,964 | ₩22,078 | +0.12% | 64.1만 |
|---|
| 2026.04.06 | ₩22,011 | ₩22,064 | ₩22,011 | ₩22,024 | +0.06% | 52.8만 |
|---|
| 2026.04.02 | ₩21,984 | ₩22,078 | ₩21,975 | ₩22,058 | +0.33% | 53.1만 |
|---|
| 2026.04.01 | ₩22,011 | ₩22,038 | ₩21,997 | ₩22,017 | +0.03% | 55.8만 |
|---|
| 2026.03.31 | ₩21,984 | ₩22,024 | ₩21,957 | ₩22,011 | +0.12% | 113.7만 |
|---|
| 2026.03.30 | ₩21,904 | ₩21,944 | ₩21,890 | ₩21,904 | 0.00% | 28.7만 |
|---|
| 2026.03.27 | ₩21,783 | ₩21,844 | ₩21,777 | ₩21,817 | +0.15% | 46.3만 |
|---|
| 2026.03.26 | ₩21,890 | ₩21,917 | ₩21,810 | ₩21,824 | -0.31% | 61.4만 |
|---|
| 2026.03.25 | ₩21,997 | ₩21,997 | ₩21,931 | ₩21,944 | -0.24% | 59.7만 |
|---|
| 2026.03.24 | ₩21,890 | ₩21,951 | ₩21,864 | ₩21,890 | 0.00% | 46.8만 |
|---|
| 2026.03.23 | ₩21,917 | ₩21,997 | ₩21,877 | ₩21,957 | +0.18% | 67.2만 |
|---|
| 2026.03.20 | ₩22,038 | ₩22,038 | ₩21,937 | ₩21,957 | -0.36% | 43만 |
|---|
| 2026.03.19 | ₩21,984 | ₩22,118 | ₩21,971 | ₩22,104 | +0.55% | 96.4만 |
|---|
| 2026.03.18 | ₩22,158 | ₩22,158 | ₩22,058 | ₩22,058 | -0.45% | 65.7만 |
|---|
| 2026.03.17 | ₩22,131 | ₩22,171 | ₩22,131 | ₩22,171 | +0.18% | 59.7만 |
|---|
| 2026.03.16 | ₩22,118 | ₩22,145 | ₩22,078 | ₩22,091 | -0.12% | 66.3만 |
|---|
| 2026.03.13 | ₩22,091 | ₩22,131 | ₩21,997 | ₩22,031 | -0.27% | 49.3만 |
|---|
| 2026.03.12 | ₩22,131 | ₩22,158 | ₩22,038 | ₩22,064 | -0.30% | 57만 |
|---|
| 2026.03.11 | ₩22,252 | ₩22,252 | ₩22,171 | ₩22,185 | -0.30% | 74.7만 |
|---|
| 2026.03.10 | ₩22,345 | ₩22,345 | ₩22,265 | ₩22,278 | -0.30% | 59.6만 |
|---|
| 2026.03.09 | ₩22,225 | ₩22,338 | ₩22,225 | ₩22,332 | +0.48% | 38.8만 |
|---|
| 2026.03.06 | ₩22,252 | ₩22,325 | ₩22,225 | ₩22,285 | +0.15% | 57.2만 |
|---|
| 2026.03.05 | ₩22,278 | ₩22,318 | ₩22,265 | ₩22,305 | +0.12% | 37.3만 |
|---|
| 2026.03.04 | ₩22,385 | ₩22,395 | ₩22,345 | ₩22,345 | -0.18% | 66만 |
|---|
| 2026.03.03 | ₩22,278 | ₩22,399 | ₩22,272 | ₩22,372 | +0.42% | 84.9만 |
|---|
| 2026.03.02 | ₩22,345 | ₩22,399 | ₩22,345 | ₩22,379 | +0.15% | 39.8만 |
|---|
| 2026.02.27 | ₩22,452 | ₩22,479 | ₩22,439 | ₩22,453 | +0.01% | 78.6만 |
|---|
| 2026.02.26 | ₩22,385 | ₩22,439 | ₩22,385 | ₩22,425 | +0.18% | 40.6만 |
|---|
| 2026.02.25 | ₩22,412 | ₩22,425 | ₩22,399 | ₩22,399 | -0.06% | 27.9만 |
|---|
| 2026.02.24 | ₩22,412 | ₩22,425 | ₩22,385 | ₩22,412 | 0.00% | 56.2만 |
|---|
| 2026.02.23 | ₩22,399 | ₩22,452 | ₩22,399 | ₩22,439 | +0.18% | 27.1만 |
|---|
| 2026.02.20 | ₩22,465 | ₩22,492 | ₩22,441 | ₩22,479 | +0.06% | 37.9만 |
|---|
| 2026.02.19 | ₩22,452 | ₩22,479 | ₩22,432 | ₩22,479 | +0.12% | 54.2만 |
|---|
| 2026.02.18 | ₩22,452 | ₩22,465 | ₩22,432 | ₩22,465 | +0.06% | 36.7만 |
|---|
| 2026.02.17 | ₩22,465 | ₩22,472 | ₩22,439 | ₩22,465 | 0.00% | 45.9만 |
|---|
| 2026.02.13 | ₩22,465 | ₩22,479 | ₩22,440 | ₩22,479 | +0.06% | 40.4만 |
|---|
| 2026.02.12 | ₩22,358 | ₩22,425 | ₩22,358 | ₩22,419 | +0.27% | 47.9만 |
|---|
| 2026.02.11 | ₩22,345 | ₩22,385 | ₩22,332 | ₩22,372 | +0.12% | 51.9만 |
|---|
| 2026.02.10 | ₩22,385 | ₩22,412 | ₩22,372 | ₩22,399 | +0.06% | 34.9만 |
|---|
| 2026.02.09 | ₩22,358 | ₩22,372 | ₩22,338 | ₩22,372 | +0.06% | 35.9만 |
|---|
| 2026.02.06 | ₩22,358 | ₩22,358 | ₩22,332 | ₩22,358 | 0.00% | 27만 |
|---|
| 2026.02.05 | ₩22,318 | ₩22,365 | ₩22,298 | ₩22,358 | +0.18% | 38.2만 |
|---|
| 2026.02.04 | ₩22,265 | ₩22,278 | ₩22,238 | ₩22,278 | +0.06% | 29.8만 |
|---|
| 2026.02.03 | ₩22,278 | ₩22,292 | ₩22,252 | ₩22,278 | 0.00% | 40.9만 |
|---|
| 2026.02.02 | ₩22,318 | ₩22,318 | ₩22,265 | ₩22,292 | -0.12% | 45.1만 |
|---|
| 2026.01.30 | ₩22,292 | ₩22,318 | ₩22,265 | ₩22,318 | +0.12% | 31.5만 |
|---|
| 2026.01.29 | ₩22,252 | ₩22,292 | ₩22,245 | ₩22,292 | +0.18% | 150.5만 |
|---|
| 2026.01.28 | ₩22,292 | ₩22,292 | ₩22,239 | ₩22,252 | -0.18% | 54.9만 |
|---|
| 2026.01.27 | ₩22,278 | ₩22,292 | ₩22,252 | ₩22,278 | 0.00% | 30.6만 |
|---|
| 2026.01.26 | ₩22,278 | ₩22,278 | ₩22,245 | ₩22,265 | -0.06% | 37.5만 |
|---|
| 2026.01.23 | ₩22,238 | ₩22,265 | ₩22,211 | ₩22,252 | +0.06% | 84.9만 |
|---|
| 2026.01.22 | ₩22,265 | ₩22,265 | ₩22,213 | ₩22,252 | -0.06% | 166.8만 |
|---|
| 2026.01.21 | ₩22,238 | ₩22,252 | ₩22,191 | ₩22,238 | 0.00% | 52.8만 |
|---|
| 2026.01.20 | ₩22,211 | ₩22,211 | ₩22,171 | ₩22,198 | -0.06% | 47.4만 |
|---|
| 2026.01.16 | ₩22,345 | ₩22,345 | ₩22,292 | ₩22,318 | -0.12% | 52.9만 |
|---|
| 2026.01.15 | ₩22,372 | ₩22,372 | ₩22,345 | ₩22,345 | -0.12% | 50.3만 |
|---|
| 2026.01.14 | ₩22,385 | ₩22,399 | ₩22,345 | ₩22,385 | 0.00% | 46.7만 |
|---|
| 2026.01.13 | ₩22,358 | ₩22,372 | ₩22,332 | ₩22,345 | -0.06% | 47.9만 |
|---|
| 2026.01.12 | ₩22,305 | ₩22,345 | ₩22,298 | ₩22,318 | +0.06% | 42.7만 |
|---|
| 2026.01.09 | ₩22,332 | ₩22,345 | ₩22,312 | ₩22,318 | -0.06% | 87.8만 |
|---|
| 2026.01.08 | ₩22,345 | ₩22,345 | ₩22,318 | ₩22,318 | -0.12% | 82.8만 |
|---|
| 2026.01.07 | ₩22,385 | ₩22,385 | ₩22,352 | ₩22,372 | -0.06% | 46.8만 |
|---|
| 2026.01.06 | ₩22,358 | ₩22,372 | ₩22,318 | ₩22,365 | +0.03% | 87.2만 |
|---|
| 2026.01.05 | ₩22,345 | ₩22,372 | ₩22,318 | ₩22,352 | +0.03% | 43.2만 |
|---|
| 2026.01.02 | ₩22,332 | ₩22,345 | ₩22,305 | ₩22,325 | -0.03% | 67.3만 |
|---|
| 2025.12.31 | ₩22,358 | ₩22,372 | ₩22,318 | ₩22,325 | -0.15% | 53.2만 |
|---|
| 2025.12.30 | ₩22,372 | ₩22,385 | ₩22,345 | ₩22,358 | -0.06% | 71만 |
|---|
| 2025.12.29 | ₩22,345 | ₩22,385 | ₩22,338 | ₩22,379 | +0.15% | 39.2만 |
|---|
| 2025.12.26 | ₩22,358 | ₩22,372 | ₩22,318 | ₩22,352 | -0.03% | 44.1만 |
|---|
| 2025.12.24 | ₩22,292 | ₩22,332 | ₩22,277 | ₩22,332 | +0.18% | 25.5만 |
|---|
| 2025.12.23 | ₩22,252 | ₩22,292 | ₩22,225 | ₩22,278 | +0.12% | 151.8만 |
|---|
| 2025.12.22 | ₩22,292 | ₩22,305 | ₩22,252 | ₩22,272 | -0.09% | 103만 |
|---|
| 2025.12.19 | ₩22,385 | ₩22,399 | ₩22,358 | ₩22,365 | -0.09% | 94.3만 |
|---|
| 2025.12.18 | ₩22,399 | ₩22,412 | ₩22,358 | ₩22,399 | 0.00% | 235.2만 |
|---|
| 2025.12.17 | ₩22,345 | ₩22,358 | ₩22,305 | ₩22,332 | -0.06% | 184.4만 |
|---|
| 2025.12.16 | ₩22,332 | ₩22,358 | ₩22,308 | ₩22,345 | +0.06% | 46.9만 |
|---|
| 2025.12.15 | ₩22,318 | ₩22,354 | ₩22,296 | ₩22,305 | -0.06% | 40.6만 |
|---|
| 2025.12.12 | ₩22,292 | ₩22,318 | ₩22,278 | ₩22,292 | 0.00% | 45.2만 |
|---|
| 2025.12.11 | ₩22,385 | ₩22,385 | ₩22,332 | ₩22,345 | -0.18% | 30.3만 |
|---|
| 2025.12.10 | ₩22,265 | ₩22,358 | ₩22,245 | ₩22,358 | +0.42% | 38.7만 |
|---|
| 2025.12.09 | ₩22,305 | ₩22,317 | ₩22,252 | ₩22,265 | -0.18% | 30.2만 |
|---|
| 2025.12.08 | ₩22,318 | ₩22,320 | ₩22,265 | ₩22,292 | -0.12% | 30.9만 |
|---|
| 2025.12.05 | ₩22,358 | ₩22,358 | ₩22,305 | ₩22,318 | -0.18% | 25.9만 |
|---|
| 2025.12.04 | ₩22,372 | ₩22,479 | ₩22,332 | ₩22,332 | -0.18% | 33.9만 |
|---|
| 2025.12.03 | ₩22,372 | ₩22,399 | ₩22,345 | ₩22,372 | 0.00% | 24만 |
|---|
| 2025.12.02 | ₩22,345 | ₩22,358 | ₩22,318 | ₩22,332 | -0.06% | 95.6만 |
|---|
| 2025.12.01 | ₩22,318 | ₩22,332 | ₩22,305 | ₩22,318 | 0.00% | 25.5만 |
|---|
| 2025.11.28 | ₩22,412 | ₩22,412 | ₩22,358 | ₩22,385 | -0.12% | 11.1만 |
|---|
| 2025.11.26 | ₩22,372 | ₩22,412 | ₩22,352 | ₩22,399 | +0.12% | 30.3만 |
|---|
| 2025.11.25 | ₩22,318 | ₩22,399 | ₩22,318 | ₩22,372 | +0.24% | 49만 |
|---|
| 2025.11.24 | ₩22,292 | ₩22,318 | ₩22,278 | ₩22,318 | +0.12% | 24.6만 |
|---|
| 2025.11.21 | ₩22,358 | ₩22,385 | ₩22,332 | ₩22,385 | +0.12% | 38.5만 |
|---|
| 2025.11.20 | ₩22,332 | ₩22,345 | ₩22,298 | ₩22,332 | 0.00% | 120.5만 |
|---|
| 2025.11.19 | ₩22,332 | ₩22,332 | ₩22,278 | ₩22,292 | -0.18% | 44.6만 |
|---|
| 2025.11.18 | ₩22,292 | ₩22,318 | ₩22,265 | ₩22,278 | -0.06% | 32.6만 |
|---|
| 2025.11.17 | ₩22,252 | ₩22,278 | ₩22,252 | ₩22,252 | 0.00% | 52.2만 |
|---|
| 2025.11.14 | ₩22,292 | ₩22,305 | ₩22,252 | ₩22,252 | -0.18% | 32.9만 |
|---|
| 2025.11.13 | ₩22,305 | ₩22,318 | ₩22,265 | ₩22,278 | -0.12% | 30.1만 |
|---|
| 2025.11.12 | ₩22,318 | ₩22,352 | ₩22,318 | ₩22,325 | +0.03% | 43.5만 |
|---|
| 2025.11.11 | ₩22,372 | ₩22,372 | ₩22,332 | ₩22,365 | -0.03% | 23.2만 |
|---|
| 2025.11.10 | ₩22,292 | ₩22,318 | ₩22,290 | ₩22,298 | +0.03% | 25.1만 |
|---|
| 2025.11.07 | ₩22,292 | ₩22,332 | ₩22,292 | ₩22,305 | +0.06% | 28.8만 |
|---|
| 2025.11.06 | ₩22,305 | ₩22,318 | ₩22,278 | ₩22,305 | 0.00% | 44.2만 |
|---|
| 2025.11.05 | ₩22,292 | ₩22,292 | ₩22,218 | ₩22,225 | -0.30% | 30.9만 |
|---|
| 2025.11.04 | ₩22,278 | ₩22,305 | ₩22,252 | ₩22,278 | 0.00% | 24.9만 |
|---|
| 2025.11.03 | ₩22,252 | ₩22,277 | ₩22,238 | ₩22,252 | 0.00% | 27.8만 |
|---|
| 2025.10.31 | ₩22,305 | ₩22,357 | ₩22,265 | ₩22,278 | -0.12% | 33.5만 |
|---|
| 2025.10.30 | ₩22,292 | ₩22,332 | ₩22,238 | ₩22,292 | 0.00% | 32.1만 |
|---|
| 2025.10.29 | ₩22,425 | ₩22,452 | ₩22,325 | ₩22,332 | -0.42% | 28만 |
|---|
| 2025.10.28 | ₩22,439 | ₩22,439 | ₩22,392 | ₩22,425 | -0.06% | 26.1만 |
|---|
| 2025.10.27 | ₩22,425 | ₩22,439 | ₩22,392 | ₩22,425 | 0.00% | 17.8만 |
|---|
| 2025.10.24 | ₩22,439 | ₩22,452 | ₩22,405 | ₩22,425 | -0.06% | 26.7만 |
|---|
| 2025.10.23 | ₩22,412 | ₩22,425 | ₩22,399 | ₩22,412 | 0.00% | 53.9만 |
|---|
| 2025.10.22 | ₩22,425 | ₩22,432 | ₩22,399 | ₩22,425 | 0.00% | 43.5만 |
|---|
| 2025.10.21 | ₩22,465 | ₩22,465 | ₩22,425 | ₩22,432 | -0.15% | 42.7만 |
|---|
| 2025.10.20 | ₩22,412 | ₩22,425 | ₩22,399 | ₩22,412 | 0.00% | 22.7만 |
|---|
| 2025.10.17 | ₩22,465 | ₩22,492 | ₩22,452 | ₩22,465 | 0.00% | 34.2만 |
|---|
| 2025.10.16 | ₩22,452 | ₩22,512 | ₩22,432 | ₩22,492 | +0.18% | 39.1만 |
|---|
| 2025.10.15 | ₩22,479 | ₩22,786 | ₩22,425 | ₩22,439 | -0.18% | 29만 |
|---|
| 2025.10.14 | ₩22,412 | ₩22,465 | ₩22,358 | ₩22,439 | +0.12% | 75.6만 |
|---|
| 2025.10.13 | ₩22,385 | ₩22,412 | ₩22,345 | ₩22,405 | +0.09% | 14.4만 |
|---|
| 2025.10.10 | ₩22,358 | ₩22,385 | ₩22,325 | ₩22,332 | -0.12% | 62만 |
|---|