시장 데이터를 불러오는 중
전체 종목
Invesco BulletShares 2032 Corporate Bond ETF 과거 주가
Invesco BulletShares 2032 Corporate Bond ETF · BSCW · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Invesco BulletShares 2032 Corporate Bond ETF · BSCW · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩26,416 | ₩26,416 | ₩26,382 | ₩26,409 | -0.03% | 31.3만 |
| 2026.10.08 | ₩26,376 | ₩26,443 | ₩26,335 | ₩26,443 | +0.25% | 63.5만 |
| 2026.10.07 | ₩26,268 | ₩26,413 | ₩26,262 | ₩26,389 | +0.46% | 26.6만 |
| 2026.10.06 | ₩26,362 | ₩26,402 | ₩26,335 | ₩26,369 | +0.03% | 56.5만 |
| 2026.10.05 | ₩26,282 | ₩26,308 | ₩26,241 | ₩26,302 | +0.08% | 30.1만 |
| 2026.10.02 | ₩26,402 | ₩26,429 | ₩26,255 | ₩26,262 | -0.53% | 73.9만 |
| 2026.10.01 | ₩26,215 | ₩26,382 | ₩26,215 | ₩26,335 | +0.46% | 53만 |
| 2026.09.30 | ₩26,335 | ₩26,335 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩26,262 |
| -0.28% |
| 73만 |
| 2026.09.29 | ₩26,268 | ₩26,282 | ₩26,215 | ₩26,275 | +0.03% | 36.1만 |
|---|
| 2026.09.28 | ₩26,268 | ₩26,308 | ₩26,215 | ₩26,262 | -0.03% | 33.6만 |
|---|
| 2026.09.25 | ₩26,389 | ₩26,410 | ₩26,315 | ₩26,405 | +0.06% | 79.2만 |
|---|
| 2026.09.24 | ₩26,456 | ₩26,464 | ₩26,335 | ₩26,349 | -0.41% | 35.6만 |
|---|
| 2026.09.23 | ₩26,630 | ₩26,630 | ₩26,382 | ₩26,422 | -0.78% | 25.2만 |
|---|
| 2026.09.22 | ₩26,657 | ₩26,671 | ₩26,617 | ₩26,664 | +0.03% | 21.1만 |
|---|
| 2026.09.21 | ₩26,671 | ₩26,697 | ₩26,630 | ₩26,650 | -0.08% | 265.9만 |
|---|
| 2026.09.18 | ₩26,724 | ₩26,724 | ₩26,684 | ₩26,703 | -0.08% | 19.1만 |
|---|
| 2026.09.17 | ₩26,778 | ₩26,791 | ₩26,738 | ₩26,784 | +0.03% | 21.5만 |
|---|
| 2026.09.16 | ₩26,724 | ₩27,042 | ₩26,657 | ₩26,673 | -0.19% | 29.8만 |
|---|
| 2026.09.15 | ₩26,671 | ₩26,684 | ₩26,646 | ₩26,677 | +0.03% | 42.2만 |
|---|
| 2026.09.14 | ₩26,644 | ₩26,744 | ₩26,644 | ₩26,677 | +0.13% | 25.3만 |
|---|
| 2026.09.11 | ₩26,791 | ₩26,791 | ₩26,684 | ₩26,704 | -0.33% | 42.7만 |
|---|
| 2026.09.10 | ₩26,831 | ₩26,831 | ₩26,751 | ₩26,751 | -0.30% | 36.3만 |
|---|
| 2026.09.09 | ₩26,939 | ₩26,965 | ₩26,912 | ₩26,925 | -0.05% | 23.9만 |
|---|
| 2026.09.08 | ₩27,033 | ₩27,033 | ₩26,952 | ₩26,976 | -0.21% | 69만 |
|---|
| 2026.09.04 | ₩26,925 | ₩27,006 | ₩26,925 | ₩26,979 | +0.20% | 28만 |
|---|
| 2026.09.03 | ₩27,059 | ₩27,059 | ₩26,979 | ₩26,999 | -0.22% | 40.6만 |
|---|
| 2026.09.02 | ₩26,952 | ₩26,992 | ₩26,945 | ₩26,972 | +0.07% | 39.7만 |
|---|
| 2026.09.01 | ₩27,046 | ₩27,046 | ₩26,939 | ₩26,945 | -0.37% | 69.3만 |
|---|
| 2026.08.31 | ₩27,059 | ₩27,059 | ₩27,033 | ₩27,059 | 0.00% | 25.9만 |
|---|
| 2026.08.28 | ₩27,193 | ₩27,207 | ₩27,046 | ₩27,053 | -0.52% | 92.7만 |
|---|
| 2026.08.27 | ₩27,193 | ₩27,207 | ₩27,167 | ₩27,187 | -0.02% | 22.2만 |
|---|
| 2026.08.26 | ₩27,153 | ₩27,193 | ₩27,153 | ₩27,173 | +0.07% | 18.3만 |
|---|
| 2026.08.25 | ₩27,153 | ₩27,220 | ₩27,153 | ₩27,220 | +0.25% | 20.6만 |
|---|
| 2026.08.24 | ₩27,100 | ₩27,126 | ₩27,100 | ₩27,106 | +0.02% | 35.5만 |
|---|
| 2026.08.21 | ₩27,193 | ₩27,252 | ₩27,180 | ₩27,200 | +0.02% | 36.2만 |
|---|
| 2026.08.20 | ₩27,234 | ₩27,254 | ₩27,207 | ₩27,227 | -0.02% | 32.6만 |
|---|
| 2026.08.19 | ₩27,301 | ₩27,336 | ₩27,247 | ₩27,294 | -0.02% | 55.7만 |
|---|
| 2026.08.18 | ₩27,193 | ₩27,274 | ₩27,180 | ₩27,247 | +0.20% | 41.2만 |
|---|
| 2026.08.17 | ₩27,274 | ₩27,274 | ₩27,234 | ₩27,240 | -0.12% | 17.1만 |
|---|
| 2026.08.14 | ₩27,341 | ₩27,341 | ₩27,260 | ₩27,274 | -0.25% | 38.1만 |
|---|
| 2026.08.13 | ₩27,341 | ₩27,381 | ₩27,317 | ₩27,334 | -0.02% | 20.6만 |
|---|
| 2026.08.12 | ₩27,301 | ₩27,322 | ₩27,247 | ₩27,254 | -0.17% | 35.9만 |
|---|
| 2026.08.11 | ₩27,260 | ₩27,260 | ₩27,214 | ₩27,234 | -0.10% | 20.4만 |
|---|
| 2026.08.10 | ₩27,260 | ₩27,260 | ₩27,193 | ₩27,200 | -0.22% | 20.6만 |
|---|
| 2026.08.07 | ₩27,328 | ₩27,328 | ₩27,274 | ₩27,281 | -0.17% | 23.8만 |
|---|
| 2026.08.06 | ₩27,274 | ₩27,274 | ₩27,220 | ₩27,240 | -0.12% | 24.6만 |
|---|
| 2026.08.05 | ₩27,260 | ₩27,328 | ₩27,260 | ₩27,307 | +0.17% | 28.9만 |
|---|
| 2026.08.04 | ₩27,260 | ₩27,314 | ₩27,260 | ₩27,294 | +0.12% | 87만 |
|---|
| 2026.08.03 | ₩27,180 | ₩27,207 | ₩27,173 | ₩27,200 | +0.07% | 32.4만 |
|---|
| 2026.07.31 | ₩27,153 | ₩27,153 | ₩27,086 | ₩27,126 | -0.10% | 18.3만 |
|---|
| 2026.07.30 | ₩27,167 | ₩27,220 | ₩27,167 | ₩27,187 | +0.07% | 30.5만 |
|---|
| 2026.07.29 | ₩27,180 | ₩27,207 | ₩27,086 | ₩27,147 | -0.12% | 44.4만 |
|---|
| 2026.07.28 | ₩27,140 | ₩27,214 | ₩27,140 | ₩27,184 | +0.16% | 25.5만 |
|---|
| 2026.07.27 | ₩27,140 | ₩27,149 | ₩27,106 | ₩27,133 | -0.02% | 26.8만 |
|---|
| 2026.07.24 | ₩27,100 | ₩27,126 | ₩27,046 | ₩27,079 | -0.07% | 49.7만 |
|---|
| 2026.07.23 | ₩27,073 | ₩27,073 | ₩27,033 | ₩27,066 | -0.02% | 38.6만 |
|---|
| 2026.07.22 | ₩27,153 | ₩27,180 | ₩27,128 | ₩27,147 | -0.02% | 35.5만 |
|---|
| 2026.07.21 | ₩27,227 | ₩27,234 | ₩27,167 | ₩27,187 | -0.15% | 77.7만 |
|---|
| 2026.07.20 | ₩27,328 | ₩27,328 | ₩27,234 | ₩27,254 | -0.27% | 18.3만 |
|---|
| 2026.07.17 | ₩27,488 | ₩27,488 | ₩27,408 | ₩27,415 | -0.27% | 18.5만 |
|---|
| 2026.07.16 | ₩27,408 | ₩27,432 | ₩27,388 | ₩27,415 | +0.02% | 17.4만 |
|---|
| 2026.07.15 | ₩27,381 | ₩27,448 | ₩27,381 | ₩27,428 | +0.17% | 18.9만 |
|---|
| 2026.07.14 | ₩27,341 | ₩27,381 | ₩27,314 | ₩27,334 | -0.02% | 25.5만 |
|---|
| 2026.07.13 | ₩27,368 | ₩27,368 | ₩27,260 | ₩27,267 | -0.37% | 17.9만 |
|---|
| 2026.07.10 | ₩27,421 | ₩27,421 | ₩27,341 | ₩27,381 | -0.15% | 23만 |
|---|
| 2026.07.09 | ₩27,381 | ₩27,455 | ₩27,381 | ₩27,415 | +0.12% | 19.7만 |
|---|
| 2026.07.08 | ₩27,368 | ₩27,381 | ₩27,321 | ₩27,381 | +0.05% | 19.9만 |
|---|
| 2026.07.07 | ₩27,502 | ₩27,502 | ₩27,396 | ₩27,415 | -0.32% | 20.6만 |
|---|
| 2026.07.06 | ₩27,582 | ₩27,582 | ₩27,488 | ₩27,535 | -0.17% | 20.6만 |
|---|
| 2026.07.02 | ₩27,488 | ₩27,529 | ₩27,475 | ₩27,509 | +0.07% | 32.9만 |
|---|
| 2026.07.01 | ₩27,515 | ₩27,515 | ₩27,435 | ₩27,475 | -0.15% | 26.4만 |
|---|
| 2026.06.30 | ₩27,555 | ₩27,555 | ₩27,488 | ₩27,502 | -0.19% | 37.4만 |
|---|
| 2026.06.29 | ₩27,582 | ₩27,596 | ₩27,535 | ₩27,576 | -0.02% | 24.7만 |
|---|
| 2026.06.26 | ₩27,515 | ₩27,582 | ₩27,499 | ₩27,549 | +0.12% | 23.3만 |
|---|
| 2026.06.25 | ₩27,529 | ₩27,537 | ₩27,502 | ₩27,515 | -0.05% | 30.4만 |
|---|
| 2026.06.24 | ₩27,448 | ₩27,499 | ₩27,448 | ₩27,482 | +0.12% | 19.8만 |
|---|
| 2026.06.23 | ₩27,381 | ₩27,432 | ₩27,381 | ₩27,388 | +0.02% | 19.5만 |
|---|
| 2026.06.22 | ₩27,341 | ₩27,368 | ₩27,328 | ₩27,348 | +0.02% | 15.3만 |
|---|
| 2026.06.18 | ₩27,529 | ₩27,569 | ₩27,502 | ₩27,522 | -0.02% | 26.9만 |
|---|
| 2026.06.17 | ₩27,569 | ₩27,609 | ₩27,427 | ₩27,442 | -0.46% | 144.5만 |
|---|
| 2026.06.16 | ₩27,623 | ₩27,623 | ₩27,569 | ₩27,596 | -0.10% | 32.7만 |
|---|
| 2026.06.15 | ₩27,636 | ₩27,636 | ₩27,562 | ₩27,576 | -0.22% | 33.9만 |
|---|
| 2026.06.12 | ₩27,555 | ₩27,562 | ₩27,488 | ₩27,535 | -0.07% | 27.5만 |
|---|
| 2026.06.11 | ₩27,421 | ₩27,582 | ₩27,415 | ₩27,569 | +0.54% | 26만 |
|---|
| 2026.06.10 | ₩27,435 | ₩27,462 | ₩27,400 | ₩27,408 | -0.10% | 40.8만 |
|---|
| 2026.06.09 | ₩27,435 | ₩27,448 | ₩27,377 | ₩27,442 | +0.02% | 50.9만 |
|---|
| 2026.06.08 | ₩27,408 | ₩27,435 | ₩27,368 | ₩27,388 | -0.07% | 45만 |
|---|
| 2026.06.05 | ₩27,421 | ₩27,428 | ₩27,368 | ₩27,374 | -0.17% | 66.5만 |
|---|
| 2026.06.04 | ₩27,542 | ₩27,555 | ₩27,515 | ₩27,529 | -0.05% | 20.6만 |
|---|
| 2026.06.03 | ₩27,475 | ₩27,502 | ₩27,455 | ₩27,495 | +0.07% | 34.7만 |
|---|
| 2026.06.02 | ₩27,555 | ₩27,561 | ₩27,529 | ₩27,542 | -0.05% | 25.6만 |
|---|
| 2026.06.01 | ₩27,421 | ₩27,549 | ₩27,421 | ₩27,529 | +0.39% | 39.9만 |
|---|
| 2026.05.29 | ₩27,555 | ₩27,609 | ₩27,549 | ₩27,576 | +0.07% | 35.8만 |
|---|
| 2026.05.28 | ₩27,475 | ₩27,582 | ₩27,466 | ₩27,542 | +0.24% | 28.3만 |
|---|
| 2026.05.27 | ₩27,475 | ₩27,515 | ₩27,467 | ₩27,475 | 0.00% | 26.1만 |
|---|
| 2026.05.26 | ₩27,475 | ₩27,488 | ₩27,428 | ₩27,462 | -0.05% | 26만 |
|---|
| 2026.05.22 | ₩27,435 | ₩27,435 | ₩27,341 | ₩27,368 | -0.24% | 47.5만 |
|---|
| 2026.05.21 | ₩27,301 | ₩27,395 | ₩27,260 | ₩27,368 | +0.25% | 40.5만 |
|---|
| 2026.05.20 | ₩27,207 | ₩27,388 | ₩27,207 | ₩27,361 | +0.57% | 33.9만 |
|---|
| 2026.05.19 | ₩27,234 | ₩27,260 | ₩27,167 | ₩27,214 | -0.07% | 94.7만 |
|---|
| 2026.05.18 | ₩27,368 | ₩27,388 | ₩27,267 | ₩27,318 | -0.18% | 24.8만 |
|---|
| 2026.05.15 | ₩27,488 | ₩27,488 | ₩27,421 | ₩27,462 | -0.10% | 78.1만 |
|---|
| 2026.05.14 | ₩27,636 | ₩27,649 | ₩27,569 | ₩27,576 | -0.22% | 32만 |
|---|
| 2026.05.13 | ₩27,609 | ₩27,623 | ₩27,542 | ₩27,609 | 0.00% | 19.3만 |
|---|
| 2026.05.12 | ₩27,596 | ₩27,596 | ₩27,569 | ₩27,589 | -0.02% | 27.6만 |
|---|
| 2026.05.11 | ₩27,663 | ₩27,696 | ₩27,649 | ₩27,656 | -0.02% | 27.1만 |
|---|
| 2026.05.08 | ₩27,703 | ₩27,730 | ₩27,690 | ₩27,710 | +0.02% | 33.5만 |
|---|
| 2026.05.07 | ₩27,757 | ₩27,757 | ₩27,616 | ₩27,629 | -0.46% | 24.8만 |
|---|
| 2026.05.06 | ₩27,676 | ₩27,724 | ₩27,676 | ₩27,716 | +0.15% | 21만 |
|---|
| 2026.05.05 | ₩27,596 | ₩27,643 | ₩27,582 | ₩27,602 | +0.02% | 24.9만 |
|---|
| 2026.05.04 | ₩27,582 | ₩27,596 | ₩27,482 | ₩27,562 | -0.07% | 33만 |
|---|
| 2026.05.01 | ₩27,596 | ₩27,696 | ₩27,596 | ₩27,636 | +0.15% | 34.8만 |
|---|
| 2026.04.30 | ₩27,596 | ₩27,636 | ₩27,569 | ₩27,623 | +0.10% | 27.9만 |
|---|
| 2026.04.29 | ₩27,623 | ₩27,623 | ₩27,509 | ₩27,529 | -0.34% | 30.5만 |
|---|
| 2026.04.28 | ₩27,623 | ₩27,676 | ₩27,623 | ₩27,663 | +0.15% | 17.4만 |
|---|
| 2026.04.27 | ₩27,690 | ₩27,750 | ₩27,683 | ₩27,703 | +0.05% | 22.5만 |
|---|
| 2026.04.24 | ₩27,716 | ₩27,770 | ₩27,683 | ₩27,750 | +0.12% | 19.4만 |
|---|
| 2026.04.23 | ₩27,770 | ₩27,783 | ₩27,669 | ₩27,710 | -0.22% | 24.5만 |
|---|
| 2026.04.22 | ₩27,797 | ₩27,804 | ₩27,750 | ₩27,757 | -0.14% | 17.4만 |
|---|
| 2026.04.21 | ₩27,797 | ₩27,810 | ₩27,723 | ₩27,737 | -0.22% | 56.8만 |
|---|
| 2026.04.20 | ₩27,850 | ₩27,850 | ₩27,797 | ₩27,838 | -0.04% | 17.6만 |
|---|
| 2026.04.17 | ₩27,958 | ₩27,998 | ₩27,934 | ₩27,951 | -0.02% | 14.8만 |
|---|
| 2026.04.16 | ₩27,918 | ₩27,918 | ₩27,824 | ₩27,830 | -0.31% | 15.5만 |
|---|
| 2026.04.15 | ₩27,877 | ₩27,904 | ₩27,857 | ₩27,897 | +0.07% | 21만 |
|---|
| 2026.04.14 | ₩27,837 | ₩27,918 | ₩27,824 | ₩27,911 | +0.26% | 17.6만 |
|---|
| 2026.04.13 | ₩27,757 | ₩27,837 | ₩27,749 | ₩27,837 | +0.29% | 23.8만 |
|---|
| 2026.04.10 | ₩27,797 | ₩27,817 | ₩27,743 | ₩27,750 | -0.17% | 17.8만 |
|---|
| 2026.04.09 | ₩27,757 | ₩27,850 | ₩27,730 | ₩27,810 | +0.19% | 38만 |
|---|
| 2026.04.08 | ₩27,877 | ₩27,877 | ₩27,750 | ₩27,777 | -0.36% | 21.9만 |
|---|
| 2026.04.07 | ₩27,663 | ₩27,710 | ₩27,549 | ₩27,703 | +0.15% | 27.6만 |
|---|
| 2026.04.06 | ₩27,609 | ₩27,676 | ₩27,609 | ₩27,649 | +0.15% | 22.1만 |
|---|
| 2026.04.02 | ₩27,555 | ₩27,690 | ₩27,555 | ₩27,679 | +0.45% | 27.5만 |
|---|
| 2026.04.01 | ₩27,582 | ₩27,636 | ₩27,574 | ₩27,623 | +0.15% | 17만 |
|---|
| 2026.03.31 | ₩27,542 | ₩27,623 | ₩27,518 | ₩27,606 | +0.23% | 32.7만 |
|---|
| 2026.03.30 | ₩27,475 | ₩27,502 | ₩27,428 | ₩27,448 | -0.10% | 21.5만 |
|---|
| 2026.03.27 | ₩27,301 | ₩27,361 | ₩27,260 | ₩27,341 | +0.15% | 24.2만 |
|---|
| 2026.03.26 | ₩27,435 | ₩27,475 | ₩27,314 | ₩27,328 | -0.39% | 32.7만 |
|---|
| 2026.03.25 | ₩27,582 | ₩27,582 | ₩27,515 | ₩27,530 | -0.19% | 14.8만 |
|---|
| 2026.03.24 | ₩27,408 | ₩27,515 | ₩27,401 | ₩27,448 | +0.15% | 38.5만 |
|---|
| 2026.03.23 | ₩27,462 | ₩27,609 | ₩27,421 | ₩27,535 | +0.27% | 37만 |
|---|
| 2026.03.20 | ₩27,623 | ₩27,629 | ₩27,488 | ₩27,529 | -0.34% | 24만 |
|---|
| 2026.03.19 | ₩27,569 | ₩27,753 | ₩27,569 | ₩27,730 | +0.58% | 21.5만 |
|---|
| 2026.03.18 | ₩27,797 | ₩27,808 | ₩27,676 | ₩27,683 | -0.41% | 18.4만 |
|---|
| 2026.03.17 | ₩27,783 | ₩27,830 | ₩27,782 | ₩27,824 | +0.14% | 31.9만 |
|---|
| 2026.03.16 | ₩27,730 | ₩27,770 | ₩27,690 | ₩27,710 | -0.07% | 40.9만 |
|---|
| 2026.03.13 | ₩27,716 | ₩27,770 | ₩27,596 | ₩27,616 | -0.36% | 18.3만 |
|---|
| 2026.03.12 | ₩27,783 | ₩27,804 | ₩27,623 | ₩27,669 | -0.41% | 42.2만 |
|---|
| 2026.03.11 | ₩27,891 | ₩27,918 | ₩27,817 | ₩27,844 | -0.17% | 51.5만 |
|---|
| 2026.03.10 | ₩28,011 | ₩28,065 | ₩27,958 | ₩27,958 | -0.19% | 44.2만 |
|---|
| 2026.03.09 | ₩27,918 | ₩28,065 | ₩27,918 | ₩28,058 | +0.50% | 23.2만 |
|---|
| 2026.03.06 | ₩27,944 | ₩28,045 | ₩27,918 | ₩27,978 | +0.12% | 26.7만 |
|---|
| 2026.03.05 | ₩27,998 | ₩28,038 | ₩27,974 | ₩28,038 | +0.14% | 43.9만 |
|---|
| 2026.03.04 | ₩28,132 | ₩28,145 | ₩28,092 | ₩28,099 | -0.12% | 63.1만 |
|---|
| 2026.03.03 | ₩27,985 | ₩28,152 | ₩27,978 | ₩28,119 | +0.48% | 30.1만 |
|---|
| 2026.03.02 | ₩28,132 | ₩28,141 | ₩28,072 | ₩28,125 | -0.02% | 27.5만 |
|---|
| 2026.02.27 | ₩28,226 | ₩28,247 | ₩28,199 | ₩28,226 | 0.00% | 16.1만 |
|---|
| 2026.02.26 | ₩28,152 | ₩28,186 | ₩28,145 | ₩28,179 | +0.10% | 35.9만 |
|---|
| 2026.02.25 | ₩28,145 | ₩28,172 | ₩28,132 | ₩28,152 | +0.02% | 18.8만 |
|---|
| 2026.02.24 | ₩28,159 | ₩28,182 | ₩28,132 | ₩28,166 | +0.02% | 22.5만 |
|---|
| 2026.02.23 | ₩28,172 | ₩28,199 | ₩28,139 | ₩28,192 | +0.07% | 18.1만 |
|---|
| 2026.02.20 | ₩28,226 | ₩28,253 | ₩28,199 | ₩28,239 | +0.05% | 18.5만 |
|---|
| 2026.02.19 | ₩28,213 | ₩28,239 | ₩28,186 | ₩28,239 | +0.10% | 14.4만 |
|---|
| 2026.02.18 | ₩28,213 | ₩28,226 | ₩28,186 | ₩28,213 | 0.00% | 23.7만 |
|---|
| 2026.02.17 | ₩28,213 | ₩28,239 | ₩28,196 | ₩28,233 | +0.07% | 16.4만 |
|---|
| 2026.02.13 | ₩28,239 | ₩28,481 | ₩28,190 | ₩28,219 | -0.07% | 22.4만 |
|---|
| 2026.02.12 | ₩28,078 | ₩28,159 | ₩28,078 | ₩28,139 | +0.21% | 74.5만 |
|---|
| 2026.02.11 | ₩28,038 | ₩28,145 | ₩28,025 | ₩28,065 | +0.10% | 125.6만 |
|---|
| 2026.02.10 | ₩28,132 | ₩28,132 | ₩28,078 | ₩28,099 | -0.12% | 31.3만 |
|---|
| 2026.02.09 | ₩28,052 | ₩28,065 | ₩28,025 | ₩28,065 | +0.05% | 29만 |
|---|
| 2026.02.06 | ₩28,052 | ₩28,052 | ₩28,002 | ₩28,052 | 0.00% | 20.3만 |
|---|
| 2026.02.05 | ₩28,011 | ₩28,058 | ₩27,971 | ₩28,038 | +0.10% | 21.8만 |
|---|
| 2026.02.04 | ₩27,904 | ₩27,939 | ₩27,891 | ₩27,931 | +0.10% | 24.2만 |
|---|
| 2026.02.03 | ₩27,931 | ₩27,944 | ₩27,904 | ₩27,931 | 0.00% | 40.8만 |
|---|
| 2026.02.02 | ₩27,958 | ₩27,985 | ₩27,931 | ₩27,944 | -0.05% | 21.9만 |
|---|
| 2026.01.30 | ₩27,971 | ₩27,991 | ₩27,944 | ₩27,971 | 0.00% | 29.1만 |
|---|
| 2026.01.29 | ₩27,931 | ₩27,971 | ₩27,911 | ₩27,958 | +0.10% | 17.3만 |
|---|
| 2026.01.28 | ₩27,958 | ₩27,958 | ₩27,892 | ₩27,931 | -0.10% | 21.4만 |
|---|
| 2026.01.27 | ₩27,931 | ₩27,958 | ₩27,923 | ₩27,931 | 0.00% | 53.6만 |
|---|
| 2026.01.26 | ₩27,944 | ₩27,958 | ₩27,918 | ₩27,931 | -0.05% | 24.9만 |
|---|
| 2026.01.23 | ₩27,904 | ₩27,931 | ₩27,857 | ₩27,918 | +0.05% | 35.5만 |
|---|
| 2026.01.22 | ₩27,918 | ₩27,918 | ₩27,864 | ₩27,904 | -0.05% | 61.7만 |
|---|
| 2026.01.21 | ₩27,864 | ₩27,918 | ₩27,830 | ₩27,904 | +0.14% | 48.6만 |
|---|
| 2026.01.20 | ₩27,810 | ₩27,844 | ₩27,797 | ₩27,824 | +0.05% | 38.3만 |
|---|
| 2026.01.16 | ₩28,038 | ₩28,038 | ₩27,963 | ₩27,998 | -0.14% | 35.5만 |
|---|
| 2026.01.15 | ₩28,092 | ₩28,092 | ₩28,025 | ₩28,025 | -0.24% | 36.5만 |
|---|
| 2026.01.14 | ₩28,052 | ₩28,105 | ₩28,052 | ₩28,092 | +0.14% | 56.5만 |
|---|
| 2026.01.13 | ₩28,038 | ₩28,065 | ₩28,011 | ₩28,052 | +0.05% | 85만 |
|---|
| 2026.01.12 | ₩27,985 | ₩28,025 | ₩27,964 | ₩27,985 | 0.00% | 43.9만 |
|---|
| 2026.01.09 | ₩27,985 | ₩28,038 | ₩27,971 | ₩27,998 | +0.05% | 60.4만 |
|---|
| 2026.01.08 | ₩27,998 | ₩28,025 | ₩27,985 | ₩27,985 | -0.05% | 50.3만 |
|---|
| 2026.01.07 | ₩28,092 | ₩28,092 | ₩28,045 | ₩28,065 | -0.10% | 31.1만 |
|---|
| 2026.01.06 | ₩28,038 | ₩28,065 | ₩27,991 | ₩28,052 | +0.05% | 45.9만 |
|---|
| 2026.01.05 | ₩28,025 | ₩28,052 | ₩28,002 | ₩28,034 | +0.03% | 32.4만 |
|---|
| 2026.01.02 | ₩28,038 | ₩28,065 | ₩27,958 | ₩27,991 | -0.17% | 77.7만 |
|---|
| 2025.12.31 | ₩28,011 | ₩28,052 | ₩27,986 | ₩27,991 | -0.07% | 23.9만 |
|---|
| 2025.12.30 | ₩28,011 | ₩28,077 | ₩28,011 | ₩28,052 | +0.14% | 27.5만 |
|---|
| 2025.12.29 | ₩28,038 | ₩28,078 | ₩28,025 | ₩28,072 | +0.12% | 27만 |
|---|
| 2025.12.26 | ₩28,078 | ₩28,078 | ₩27,998 | ₩28,045 | -0.12% | 24.8만 |
|---|
| 2025.12.24 | ₩27,985 | ₩28,025 | ₩27,958 | ₩28,025 | +0.14% | 10.9만 |
|---|
| 2025.12.23 | ₩27,904 | ₩27,944 | ₩27,864 | ₩27,938 | +0.12% | 20.1만 |
|---|
| 2025.12.22 | ₩27,918 | ₩27,944 | ₩27,904 | ₩27,944 | +0.10% | 123만 |
|---|
| 2025.12.19 | ₩28,065 | ₩28,078 | ₩28,038 | ₩28,052 | -0.05% | 56.4만 |
|---|
| 2025.12.18 | ₩28,092 | ₩28,105 | ₩28,045 | ₩28,092 | 0.00% | 65.3만 |
|---|
| 2025.12.17 | ₩27,958 | ₩28,021 | ₩27,958 | ₩28,011 | +0.19% | 29.7만 |
|---|
| 2025.12.16 | ₩27,985 | ₩28,036 | ₩27,944 | ₩28,025 | +0.14% | 41만 |
|---|
| 2025.12.15 | ₩28,011 | ₩28,011 | ₩27,951 | ₩27,978 | -0.12% | 165만 |
|---|
| 2025.12.12 | ₩27,944 | ₩27,968 | ₩27,924 | ₩27,944 | 0.00% | 73.5만 |
|---|
| 2025.12.11 | ₩28,065 | ₩28,092 | ₩28,025 | ₩28,025 | -0.14% | 31만 |
|---|
| 2025.12.10 | ₩27,931 | ₩28,058 | ₩27,931 | ₩28,052 | +0.43% | 47.8만 |
|---|
| 2025.12.09 | ₩28,025 | ₩28,025 | ₩27,924 | ₩27,931 | -0.33% | 15.7만 |
|---|
| 2025.12.08 | ₩28,025 | ₩28,025 | ₩27,938 | ₩27,971 | -0.19% | 24.5만 |
|---|
| 2025.12.05 | ₩28,052 | ₩28,052 | ₩27,991 | ₩28,011 | -0.14% | 13.5만 |
|---|
| 2025.12.04 | ₩28,105 | ₩28,105 | ₩28,025 | ₩28,038 | -0.24% | 24.5만 |
|---|
| 2025.12.03 | ₩28,038 | ₩28,105 | ₩28,038 | ₩28,105 | +0.24% | 18만 |
|---|
| 2025.12.02 | ₩28,038 | ₩28,052 | ₩27,991 | ₩28,025 | -0.05% | 21.2만 |
|---|
| 2025.12.01 | ₩28,052 | ₩28,052 | ₩27,971 | ₩28,011 | -0.14% | 15.5만 |
|---|
| 2025.11.28 | ₩28,132 | ₩28,132 | ₩28,078 | ₩28,105 | -0.10% | 10.9만 |
|---|
| 2025.11.26 | ₩28,065 | ₩28,145 | ₩28,045 | ₩28,132 | +0.24% | 34.5만 |
|---|
| 2025.11.25 | ₩28,011 | ₩28,113 | ₩28,011 | ₩28,078 | +0.24% | 21.9만 |
|---|
| 2025.11.24 | ₩27,971 | ₩28,011 | ₩27,944 | ₩27,998 | +0.10% | 14만 |
|---|
| 2025.11.21 | ₩28,025 | ₩28,065 | ₩27,991 | ₩28,065 | +0.14% | 22만 |
|---|
| 2025.11.20 | ₩27,971 | ₩28,011 | ₩27,951 | ₩27,985 | +0.05% | 16.3만 |
|---|
| 2025.11.19 | ₩27,985 | ₩27,998 | ₩27,918 | ₩27,931 | -0.19% | 24만 |
|---|
| 2025.11.18 | ₩27,958 | ₩27,985 | ₩27,918 | ₩27,944 | -0.05% | 29.9만 |
|---|
| 2025.11.17 | ₩27,904 | ₩27,958 | ₩27,904 | ₩27,918 | +0.05% | 19.1만 |
|---|
| 2025.11.14 | ₩27,998 | ₩27,998 | ₩27,904 | ₩27,904 | -0.34% | 30.1만 |
|---|
| 2025.11.13 | ₩27,971 | ₩28,005 | ₩27,944 | ₩27,944 | -0.10% | 19.8만 |
|---|
| 2025.11.12 | ₩28,025 | ₩28,065 | ₩28,011 | ₩28,032 | +0.02% | 21.1만 |
|---|
| 2025.11.11 | ₩28,025 | ₩28,078 | ₩27,958 | ₩28,052 | +0.10% | 133.7만 |
|---|
| 2025.11.10 | ₩27,971 | ₩27,998 | ₩27,958 | ₩27,958 | -0.05% | 15.6만 |
|---|
| 2025.11.07 | ₩27,971 | ₩27,998 | ₩27,944 | ₩27,971 | 0.00% | 12.7만 |
|---|
| 2025.11.06 | ₩27,985 | ₩27,998 | ₩27,944 | ₩27,985 | 0.00% | 14.7만 |
|---|
| 2025.11.05 | ₩27,944 | ₩27,944 | ₩27,871 | ₩27,877 | -0.24% | 21.5만 |
|---|
| 2025.11.04 | ₩27,931 | ₩27,985 | ₩27,915 | ₩27,931 | 0.00% | 16.9만 |
|---|
| 2025.11.03 | ₩27,958 | ₩27,958 | ₩27,897 | ₩27,918 | -0.14% | 16.3만 |
|---|
| 2025.10.31 | ₩28,052 | ₩28,052 | ₩27,944 | ₩27,958 | -0.33% | 22만 |
|---|
| 2025.10.30 | ₩28,011 | ₩28,052 | ₩27,958 | ₩27,998 | -0.05% | 25.3만 |
|---|
| 2025.10.29 | ₩28,199 | ₩28,239 | ₩28,065 | ₩28,092 | -0.38% | 22.5만 |
|---|
| 2025.10.28 | ₩28,213 | ₩28,221 | ₩28,172 | ₩28,199 | -0.05% | 22.8만 |
|---|
| 2025.10.27 | ₩28,199 | ₩28,213 | ₩28,152 | ₩28,213 | +0.05% | 20.7만 |
|---|
| 2025.10.24 | ₩28,199 | ₩28,199 | ₩28,145 | ₩28,186 | -0.05% | 23.8만 |
|---|
| 2025.10.23 | ₩28,159 | ₩28,186 | ₩28,132 | ₩28,132 | -0.10% | 16.8만 |
|---|
| 2025.10.22 | ₩28,186 | ₩28,186 | ₩28,132 | ₩28,172 | -0.05% | 129.2만 |
|---|
| 2025.10.21 | ₩28,199 | ₩28,226 | ₩28,172 | ₩28,172 | -0.10% | 11.8만 |
|---|
| 2025.10.20 | ₩28,145 | ₩28,172 | ₩28,119 | ₩28,159 | +0.05% | 11.1만 |
|---|
| 2025.10.17 | ₩28,213 | ₩28,239 | ₩28,199 | ₩28,226 | +0.05% | 11.6만 |
|---|
| 2025.10.16 | ₩28,213 | ₩28,280 | ₩28,172 | ₩28,253 | +0.14% | 22.3만 |
|---|
| 2025.10.15 | ₩28,226 | ₩28,253 | ₩27,989 | ₩28,199 | -0.10% | 10.4만 |
|---|
| 2025.10.14 | ₩28,119 | ₩28,266 | ₩28,085 | ₩28,172 | +0.19% | 23.4만 |
|---|
| 2025.10.13 | ₩28,065 | ₩28,159 | ₩28,052 | ₩28,112 | +0.17% | 17.1만 |
|---|
| 2025.10.10 | ₩28,038 | ₩28,092 | ₩28,025 | ₩28,038 | 0.00% | 34.9만 |
|---|