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 | ₩26,289 | ₩26,289 | ₩26,256 | ₩26,283 | -0.03% | 31.3만 |
| 2026.10.08 | ₩26,249 | ₩26,316 | ₩26,209 | ₩26,316 | +0.25% | 63.5만 |
| 2026.10.07 | ₩26,142 | ₩26,287 | ₩26,136 | ₩26,263 | +0.46% | 26.6만 |
| 2026.10.06 | ₩26,236 | ₩26,276 | ₩26,209 | ₩26,243 | +0.03% | 56.5만 |
| 2026.10.05 | ₩26,156 | ₩26,182 | ₩26,116 | ₩26,176 | +0.08% | 30.1만 |
| 2026.10.02 | ₩26,276 | ₩26,303 | ₩26,129 | ₩26,136 | -0.53% | 73.9만 |
| 2026.10.01 | ₩26,089 | ₩26,256 | ₩26,089 | ₩26,209 | +0.46% | 53만 |
| 2026.09.30 | ₩26,209 | ₩26,209 | ₩26,116 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩26,136 |
| -0.28% |
| 73만 |
| 2026.09.29 | ₩26,142 | ₩26,156 | ₩26,089 | ₩26,149 | +0.03% | 36.1만 |
|---|
| 2026.09.28 | ₩26,142 | ₩26,182 | ₩26,089 | ₩26,136 | -0.03% | 33.6만 |
|---|
| 2026.09.25 | ₩26,263 | ₩26,284 | ₩26,189 | ₩26,279 | +0.06% | 79.2만 |
|---|
| 2026.09.24 | ₩26,329 | ₩26,337 | ₩26,209 | ₩26,223 | -0.41% | 35.6만 |
|---|
| 2026.09.23 | ₩26,503 | ₩26,503 | ₩26,256 | ₩26,296 | -0.78% | 25.2만 |
|---|
| 2026.09.22 | ₩26,529 | ₩26,543 | ₩26,489 | ₩26,536 | +0.03% | 21.1만 |
|---|
| 2026.09.21 | ₩26,543 | ₩26,569 | ₩26,503 | ₩26,523 | -0.08% | 265.9만 |
|---|
| 2026.09.18 | ₩26,596 | ₩26,596 | ₩26,556 | ₩26,575 | -0.08% | 19.1만 |
|---|
| 2026.09.17 | ₩26,650 | ₩26,663 | ₩26,610 | ₩26,656 | +0.03% | 21.5만 |
|---|
| 2026.09.16 | ₩26,596 | ₩26,912 | ₩26,529 | ₩26,545 | -0.19% | 29.8만 |
|---|
| 2026.09.15 | ₩26,543 | ₩26,556 | ₩26,519 | ₩26,549 | +0.03% | 42.2만 |
|---|
| 2026.09.14 | ₩26,516 | ₩26,616 | ₩26,516 | ₩26,549 | +0.13% | 25.3만 |
|---|
| 2026.09.11 | ₩26,663 | ₩26,663 | ₩26,556 | ₩26,576 | -0.33% | 42.7만 |
|---|
| 2026.09.10 | ₩26,703 | ₩26,703 | ₩26,623 | ₩26,623 | -0.30% | 36.3만 |
|---|
| 2026.09.09 | ₩26,810 | ₩26,836 | ₩26,783 | ₩26,796 | -0.05% | 23.9만 |
|---|
| 2026.09.08 | ₩26,903 | ₩26,903 | ₩26,823 | ₩26,847 | -0.21% | 69만 |
|---|
| 2026.09.04 | ₩26,796 | ₩26,876 | ₩26,796 | ₩26,850 | +0.20% | 28만 |
|---|
| 2026.09.03 | ₩26,930 | ₩26,930 | ₩26,850 | ₩26,870 | -0.22% | 40.6만 |
|---|
| 2026.09.02 | ₩26,823 | ₩26,863 | ₩26,816 | ₩26,843 | +0.07% | 39.7만 |
|---|
| 2026.09.01 | ₩26,916 | ₩26,916 | ₩26,810 | ₩26,816 | -0.37% | 69.3만 |
|---|
| 2026.08.31 | ₩26,930 | ₩26,930 | ₩26,903 | ₩26,930 | 0.00% | 25.9만 |
|---|
| 2026.08.28 | ₩27,063 | ₩27,077 | ₩26,916 | ₩26,923 | -0.52% | 92.7만 |
|---|
| 2026.08.27 | ₩27,063 | ₩27,077 | ₩27,037 | ₩27,057 | -0.02% | 22.2만 |
|---|
| 2026.08.26 | ₩27,023 | ₩27,063 | ₩27,023 | ₩27,043 | +0.07% | 18.3만 |
|---|
| 2026.08.25 | ₩27,023 | ₩27,090 | ₩27,023 | ₩27,090 | +0.25% | 20.6만 |
|---|
| 2026.08.24 | ₩26,970 | ₩26,997 | ₩26,970 | ₩26,977 | +0.02% | 35.5만 |
|---|
| 2026.08.21 | ₩27,063 | ₩27,122 | ₩27,050 | ₩27,070 | +0.02% | 36.2만 |
|---|
| 2026.08.20 | ₩27,103 | ₩27,123 | ₩27,077 | ₩27,097 | -0.02% | 32.6만 |
|---|
| 2026.08.19 | ₩27,170 | ₩27,205 | ₩27,117 | ₩27,163 | -0.02% | 55.7만 |
|---|
| 2026.08.18 | ₩27,063 | ₩27,143 | ₩27,050 | ₩27,117 | +0.20% | 41.2만 |
|---|
| 2026.08.17 | ₩27,143 | ₩27,143 | ₩27,103 | ₩27,110 | -0.12% | 17.1만 |
|---|
| 2026.08.14 | ₩27,210 | ₩27,210 | ₩27,130 | ₩27,143 | -0.25% | 38.1만 |
|---|
| 2026.08.13 | ₩27,210 | ₩27,250 | ₩27,186 | ₩27,203 | -0.02% | 20.6만 |
|---|
| 2026.08.12 | ₩27,170 | ₩27,191 | ₩27,117 | ₩27,123 | -0.17% | 35.9만 |
|---|
| 2026.08.11 | ₩27,130 | ₩27,130 | ₩27,083 | ₩27,103 | -0.10% | 20.4만 |
|---|
| 2026.08.10 | ₩27,130 | ₩27,130 | ₩27,063 | ₩27,070 | -0.22% | 20.6만 |
|---|
| 2026.08.07 | ₩27,197 | ₩27,197 | ₩27,143 | ₩27,150 | -0.17% | 23.8만 |
|---|
| 2026.08.06 | ₩27,143 | ₩27,143 | ₩27,090 | ₩27,110 | -0.12% | 24.6만 |
|---|
| 2026.08.05 | ₩27,130 | ₩27,197 | ₩27,130 | ₩27,177 | +0.17% | 28.9만 |
|---|
| 2026.08.04 | ₩27,130 | ₩27,183 | ₩27,130 | ₩27,163 | +0.12% | 87만 |
|---|
| 2026.08.03 | ₩27,050 | ₩27,077 | ₩27,043 | ₩27,070 | +0.07% | 32.4만 |
|---|
| 2026.07.31 | ₩27,023 | ₩27,023 | ₩26,956 | ₩26,997 | -0.10% | 18.3만 |
|---|
| 2026.07.30 | ₩27,037 | ₩27,090 | ₩27,037 | ₩27,057 | +0.07% | 30.5만 |
|---|
| 2026.07.29 | ₩27,050 | ₩27,077 | ₩26,956 | ₩27,017 | -0.12% | 44.4만 |
|---|
| 2026.07.28 | ₩27,010 | ₩27,083 | ₩27,010 | ₩27,054 | +0.16% | 25.5만 |
|---|
| 2026.07.27 | ₩27,010 | ₩27,019 | ₩26,977 | ₩27,003 | -0.02% | 26.8만 |
|---|
| 2026.07.24 | ₩26,970 | ₩26,997 | ₩26,916 | ₩26,950 | -0.07% | 49.7만 |
|---|
| 2026.07.23 | ₩26,943 | ₩26,943 | ₩26,903 | ₩26,936 | -0.02% | 38.6만 |
|---|
| 2026.07.22 | ₩27,023 | ₩27,050 | ₩26,998 | ₩27,017 | -0.02% | 35.5만 |
|---|
| 2026.07.21 | ₩27,097 | ₩27,103 | ₩27,037 | ₩27,057 | -0.15% | 77.7만 |
|---|
| 2026.07.20 | ₩27,197 | ₩27,197 | ₩27,103 | ₩27,123 | -0.27% | 18.3만 |
|---|
| 2026.07.17 | ₩27,357 | ₩27,357 | ₩27,277 | ₩27,283 | -0.27% | 18.5만 |
|---|
| 2026.07.16 | ₩27,277 | ₩27,301 | ₩27,257 | ₩27,283 | +0.02% | 17.4만 |
|---|
| 2026.07.15 | ₩27,250 | ₩27,317 | ₩27,250 | ₩27,297 | +0.17% | 18.9만 |
|---|
| 2026.07.14 | ₩27,210 | ₩27,250 | ₩27,183 | ₩27,203 | -0.02% | 25.5만 |
|---|
| 2026.07.13 | ₩27,237 | ₩27,237 | ₩27,130 | ₩27,137 | -0.37% | 17.9만 |
|---|
| 2026.07.10 | ₩27,290 | ₩27,290 | ₩27,210 | ₩27,250 | -0.15% | 23만 |
|---|
| 2026.07.09 | ₩27,250 | ₩27,323 | ₩27,250 | ₩27,283 | +0.12% | 19.7만 |
|---|
| 2026.07.08 | ₩27,237 | ₩27,250 | ₩27,190 | ₩27,250 | +0.05% | 19.9만 |
|---|
| 2026.07.07 | ₩27,370 | ₩27,370 | ₩27,265 | ₩27,283 | -0.32% | 20.6만 |
|---|
| 2026.07.06 | ₩27,450 | ₩27,450 | ₩27,357 | ₩27,404 | -0.17% | 20.6만 |
|---|
| 2026.07.02 | ₩27,357 | ₩27,397 | ₩27,343 | ₩27,377 | +0.07% | 32.9만 |
|---|
| 2026.07.01 | ₩27,384 | ₩27,384 | ₩27,303 | ₩27,343 | -0.15% | 26.4만 |
|---|
| 2026.06.30 | ₩27,424 | ₩27,424 | ₩27,357 | ₩27,370 | -0.19% | 37.4만 |
|---|
| 2026.06.29 | ₩27,450 | ₩27,464 | ₩27,404 | ₩27,444 | -0.02% | 24.7만 |
|---|
| 2026.06.26 | ₩27,384 | ₩27,450 | ₩27,368 | ₩27,417 | +0.12% | 23.3만 |
|---|
| 2026.06.25 | ₩27,397 | ₩27,405 | ₩27,370 | ₩27,384 | -0.05% | 30.4만 |
|---|
| 2026.06.24 | ₩27,317 | ₩27,368 | ₩27,317 | ₩27,350 | +0.12% | 19.8만 |
|---|
| 2026.06.23 | ₩27,250 | ₩27,301 | ₩27,250 | ₩27,257 | +0.02% | 19.5만 |
|---|
| 2026.06.22 | ₩27,210 | ₩27,237 | ₩27,197 | ₩27,217 | +0.02% | 15.3만 |
|---|
| 2026.06.18 | ₩27,397 | ₩27,437 | ₩27,370 | ₩27,390 | -0.02% | 26.9만 |
|---|
| 2026.06.17 | ₩27,437 | ₩27,477 | ₩27,295 | ₩27,310 | -0.46% | 144.5만 |
|---|
| 2026.06.16 | ₩27,490 | ₩27,490 | ₩27,437 | ₩27,464 | -0.10% | 32.7만 |
|---|
| 2026.06.15 | ₩27,504 | ₩27,504 | ₩27,430 | ₩27,444 | -0.22% | 33.9만 |
|---|
| 2026.06.12 | ₩27,424 | ₩27,430 | ₩27,357 | ₩27,404 | -0.07% | 27.5만 |
|---|
| 2026.06.11 | ₩27,290 | ₩27,450 | ₩27,283 | ₩27,437 | +0.54% | 26만 |
|---|
| 2026.06.10 | ₩27,303 | ₩27,330 | ₩27,269 | ₩27,277 | -0.10% | 40.8만 |
|---|
| 2026.06.09 | ₩27,303 | ₩27,317 | ₩27,246 | ₩27,310 | +0.02% | 50.9만 |
|---|
| 2026.06.08 | ₩27,277 | ₩27,303 | ₩27,237 | ₩27,257 | -0.07% | 45만 |
|---|
| 2026.06.05 | ₩27,290 | ₩27,297 | ₩27,237 | ₩27,243 | -0.17% | 66.5만 |
|---|
| 2026.06.04 | ₩27,410 | ₩27,424 | ₩27,384 | ₩27,397 | -0.05% | 20.6만 |
|---|
| 2026.06.03 | ₩27,343 | ₩27,370 | ₩27,323 | ₩27,364 | +0.07% | 34.7만 |
|---|
| 2026.06.02 | ₩27,424 | ₩27,429 | ₩27,397 | ₩27,410 | -0.05% | 25.6만 |
|---|
| 2026.06.01 | ₩27,290 | ₩27,417 | ₩27,290 | ₩27,397 | +0.39% | 39.9만 |
|---|
| 2026.05.29 | ₩27,424 | ₩27,477 | ₩27,417 | ₩27,444 | +0.07% | 35.8만 |
|---|
| 2026.05.28 | ₩27,343 | ₩27,450 | ₩27,334 | ₩27,410 | +0.24% | 28.3만 |
|---|
| 2026.05.27 | ₩27,343 | ₩27,384 | ₩27,335 | ₩27,343 | 0.00% | 26.1만 |
|---|
| 2026.05.26 | ₩27,343 | ₩27,357 | ₩27,297 | ₩27,330 | -0.05% | 26만 |
|---|
| 2026.05.22 | ₩27,303 | ₩27,303 | ₩27,210 | ₩27,237 | -0.24% | 47.5만 |
|---|
| 2026.05.21 | ₩27,170 | ₩27,263 | ₩27,130 | ₩27,237 | +0.25% | 40.5만 |
|---|
| 2026.05.20 | ₩27,077 | ₩27,257 | ₩27,077 | ₩27,230 | +0.57% | 33.9만 |
|---|
| 2026.05.19 | ₩27,103 | ₩27,130 | ₩27,037 | ₩27,083 | -0.07% | 94.7만 |
|---|
| 2026.05.18 | ₩27,237 | ₩27,257 | ₩27,137 | ₩27,187 | -0.18% | 24.8만 |
|---|
| 2026.05.15 | ₩27,357 | ₩27,357 | ₩27,290 | ₩27,330 | -0.10% | 78.1만 |
|---|
| 2026.05.14 | ₩27,504 | ₩27,517 | ₩27,437 | ₩27,444 | -0.22% | 32만 |
|---|
| 2026.05.13 | ₩27,477 | ₩27,490 | ₩27,410 | ₩27,477 | 0.00% | 19.3만 |
|---|
| 2026.05.12 | ₩27,464 | ₩27,464 | ₩27,437 | ₩27,457 | -0.02% | 27.6만 |
|---|
| 2026.05.11 | ₩27,530 | ₩27,564 | ₩27,517 | ₩27,524 | -0.02% | 27.1만 |
|---|
| 2026.05.08 | ₩27,570 | ₩27,597 | ₩27,557 | ₩27,577 | +0.02% | 33.5만 |
|---|
| 2026.05.07 | ₩27,624 | ₩27,624 | ₩27,484 | ₩27,497 | -0.46% | 24.8만 |
|---|
| 2026.05.06 | ₩27,544 | ₩27,592 | ₩27,544 | ₩27,584 | +0.15% | 21만 |
|---|
| 2026.05.05 | ₩27,464 | ₩27,510 | ₩27,450 | ₩27,470 | +0.02% | 24.9만 |
|---|
| 2026.05.04 | ₩27,450 | ₩27,464 | ₩27,350 | ₩27,430 | -0.07% | 33만 |
|---|
| 2026.05.01 | ₩27,464 | ₩27,564 | ₩27,464 | ₩27,504 | +0.15% | 34.8만 |
|---|
| 2026.04.30 | ₩27,464 | ₩27,504 | ₩27,437 | ₩27,490 | +0.10% | 27.9만 |
|---|
| 2026.04.29 | ₩27,490 | ₩27,490 | ₩27,377 | ₩27,397 | -0.34% | 30.5만 |
|---|
| 2026.04.28 | ₩27,490 | ₩27,544 | ₩27,490 | ₩27,530 | +0.15% | 17.4만 |
|---|
| 2026.04.27 | ₩27,557 | ₩27,617 | ₩27,550 | ₩27,570 | +0.05% | 22.5만 |
|---|
| 2026.04.24 | ₩27,584 | ₩27,637 | ₩27,550 | ₩27,617 | +0.12% | 19.4만 |
|---|
| 2026.04.23 | ₩27,637 | ₩27,650 | ₩27,537 | ₩27,577 | -0.22% | 24.5만 |
|---|
| 2026.04.22 | ₩27,664 | ₩27,670 | ₩27,617 | ₩27,624 | -0.14% | 17.4만 |
|---|
| 2026.04.21 | ₩27,664 | ₩27,677 | ₩27,590 | ₩27,604 | -0.22% | 56.8만 |
|---|
| 2026.04.20 | ₩27,717 | ₩27,717 | ₩27,664 | ₩27,705 | -0.04% | 17.6만 |
|---|
| 2026.04.17 | ₩27,824 | ₩27,864 | ₩27,800 | ₩27,817 | -0.02% | 14.8만 |
|---|
| 2026.04.16 | ₩27,784 | ₩27,784 | ₩27,690 | ₩27,697 | -0.31% | 15.5만 |
|---|
| 2026.04.15 | ₩27,744 | ₩27,771 | ₩27,724 | ₩27,764 | +0.07% | 21만 |
|---|
| 2026.04.14 | ₩27,704 | ₩27,784 | ₩27,690 | ₩27,777 | +0.26% | 17.6만 |
|---|
| 2026.04.13 | ₩27,624 | ₩27,704 | ₩27,616 | ₩27,704 | +0.29% | 23.8만 |
|---|
| 2026.04.10 | ₩27,664 | ₩27,684 | ₩27,610 | ₩27,617 | -0.17% | 17.8만 |
|---|
| 2026.04.09 | ₩27,624 | ₩27,717 | ₩27,597 | ₩27,677 | +0.19% | 38만 |
|---|
| 2026.04.08 | ₩27,744 | ₩27,744 | ₩27,617 | ₩27,644 | -0.36% | 21.9만 |
|---|
| 2026.04.07 | ₩27,530 | ₩27,577 | ₩27,417 | ₩27,570 | +0.15% | 27.6만 |
|---|
| 2026.04.06 | ₩27,477 | ₩27,544 | ₩27,477 | ₩27,517 | +0.15% | 22.1만 |
|---|
| 2026.04.02 | ₩27,424 | ₩27,557 | ₩27,424 | ₩27,546 | +0.45% | 27.5만 |
|---|
| 2026.04.01 | ₩27,450 | ₩27,504 | ₩27,442 | ₩27,490 | +0.15% | 17만 |
|---|
| 2026.03.31 | ₩27,410 | ₩27,490 | ₩27,386 | ₩27,474 | +0.23% | 32.7만 |
|---|
| 2026.03.30 | ₩27,343 | ₩27,370 | ₩27,297 | ₩27,317 | -0.10% | 21.5만 |
|---|
| 2026.03.27 | ₩27,170 | ₩27,230 | ₩27,130 | ₩27,210 | +0.15% | 24.2만 |
|---|
| 2026.03.26 | ₩27,303 | ₩27,343 | ₩27,183 | ₩27,197 | -0.39% | 32.7만 |
|---|
| 2026.03.25 | ₩27,450 | ₩27,450 | ₩27,384 | ₩27,398 | -0.19% | 14.8만 |
|---|
| 2026.03.24 | ₩27,277 | ₩27,384 | ₩27,270 | ₩27,317 | +0.15% | 38.5만 |
|---|
| 2026.03.23 | ₩27,330 | ₩27,477 | ₩27,290 | ₩27,404 | +0.27% | 37만 |
|---|
| 2026.03.20 | ₩27,490 | ₩27,497 | ₩27,357 | ₩27,397 | -0.34% | 24만 |
|---|
| 2026.03.19 | ₩27,437 | ₩27,620 | ₩27,437 | ₩27,597 | +0.58% | 21.5만 |
|---|
| 2026.03.18 | ₩27,664 | ₩27,674 | ₩27,544 | ₩27,550 | -0.41% | 18.4만 |
|---|
| 2026.03.17 | ₩27,650 | ₩27,697 | ₩27,649 | ₩27,690 | +0.14% | 31.9만 |
|---|
| 2026.03.16 | ₩27,597 | ₩27,637 | ₩27,557 | ₩27,577 | -0.07% | 40.9만 |
|---|
| 2026.03.13 | ₩27,584 | ₩27,637 | ₩27,464 | ₩27,484 | -0.36% | 18.3만 |
|---|
| 2026.03.12 | ₩27,650 | ₩27,670 | ₩27,490 | ₩27,537 | -0.41% | 42.2만 |
|---|
| 2026.03.11 | ₩27,757 | ₩27,784 | ₩27,684 | ₩27,710 | -0.17% | 51.5만 |
|---|
| 2026.03.10 | ₩27,877 | ₩27,931 | ₩27,824 | ₩27,824 | -0.19% | 44.2만 |
|---|
| 2026.03.09 | ₩27,784 | ₩27,931 | ₩27,784 | ₩27,924 | +0.50% | 23.2만 |
|---|
| 2026.03.06 | ₩27,811 | ₩27,911 | ₩27,784 | ₩27,844 | +0.12% | 26.7만 |
|---|
| 2026.03.05 | ₩27,864 | ₩27,904 | ₩27,840 | ₩27,904 | +0.14% | 43.9만 |
|---|
| 2026.03.04 | ₩27,997 | ₩28,011 | ₩27,957 | ₩27,964 | -0.12% | 63.1만 |
|---|
| 2026.03.03 | ₩27,851 | ₩28,017 | ₩27,844 | ₩27,984 | +0.48% | 30.1만 |
|---|
| 2026.03.02 | ₩27,997 | ₩28,007 | ₩27,937 | ₩27,991 | -0.02% | 27.5만 |
|---|
| 2026.02.27 | ₩28,091 | ₩28,112 | ₩28,064 | ₩28,091 | 0.00% | 16.1만 |
|---|
| 2026.02.26 | ₩28,017 | ₩28,051 | ₩28,011 | ₩28,044 | +0.10% | 35.9만 |
|---|
| 2026.02.25 | ₩28,011 | ₩28,037 | ₩27,997 | ₩28,017 | +0.02% | 18.8만 |
|---|
| 2026.02.24 | ₩28,024 | ₩28,047 | ₩27,997 | ₩28,031 | +0.02% | 22.5만 |
|---|
| 2026.02.23 | ₩28,037 | ₩28,064 | ₩28,004 | ₩28,057 | +0.07% | 18.1만 |
|---|
| 2026.02.20 | ₩28,091 | ₩28,117 | ₩28,064 | ₩28,104 | +0.05% | 18.5만 |
|---|
| 2026.02.19 | ₩28,077 | ₩28,104 | ₩28,051 | ₩28,104 | +0.10% | 14.4만 |
|---|
| 2026.02.18 | ₩28,077 | ₩28,091 | ₩28,051 | ₩28,077 | 0.00% | 23.7만 |
|---|
| 2026.02.17 | ₩28,077 | ₩28,104 | ₩28,061 | ₩28,097 | +0.07% | 16.4만 |
|---|
| 2026.02.13 | ₩28,104 | ₩28,344 | ₩28,055 | ₩28,084 | -0.07% | 22.4만 |
|---|
| 2026.02.12 | ₩27,944 | ₩28,024 | ₩27,944 | ₩28,004 | +0.21% | 74.5만 |
|---|
| 2026.02.11 | ₩27,904 | ₩28,011 | ₩27,891 | ₩27,931 | +0.10% | 125.6만 |
|---|
| 2026.02.10 | ₩27,997 | ₩27,997 | ₩27,944 | ₩27,964 | -0.12% | 31.3만 |
|---|
| 2026.02.09 | ₩27,917 | ₩27,931 | ₩27,891 | ₩27,931 | +0.05% | 29만 |
|---|
| 2026.02.06 | ₩27,917 | ₩27,917 | ₩27,868 | ₩27,917 | 0.00% | 20.3만 |
|---|
| 2026.02.05 | ₩27,877 | ₩27,924 | ₩27,837 | ₩27,904 | +0.10% | 21.8만 |
|---|
| 2026.02.04 | ₩27,771 | ₩27,805 | ₩27,757 | ₩27,797 | +0.10% | 24.2만 |
|---|
| 2026.02.03 | ₩27,797 | ₩27,811 | ₩27,771 | ₩27,797 | 0.00% | 40.8만 |
|---|
| 2026.02.02 | ₩27,824 | ₩27,851 | ₩27,797 | ₩27,811 | -0.05% | 21.9만 |
|---|
| 2026.01.30 | ₩27,837 | ₩27,857 | ₩27,811 | ₩27,837 | 0.00% | 29.1만 |
|---|
| 2026.01.29 | ₩27,797 | ₩27,837 | ₩27,777 | ₩27,824 | +0.10% | 17.3만 |
|---|
| 2026.01.28 | ₩27,824 | ₩27,824 | ₩27,759 | ₩27,797 | -0.10% | 21.4만 |
|---|
| 2026.01.27 | ₩27,797 | ₩27,824 | ₩27,789 | ₩27,797 | 0.00% | 53.6만 |
|---|
| 2026.01.26 | ₩27,811 | ₩27,824 | ₩27,784 | ₩27,797 | -0.05% | 24.9만 |
|---|
| 2026.01.23 | ₩27,771 | ₩27,797 | ₩27,724 | ₩27,784 | +0.05% | 35.5만 |
|---|
| 2026.01.22 | ₩27,784 | ₩27,784 | ₩27,730 | ₩27,771 | -0.05% | 61.7만 |
|---|
| 2026.01.21 | ₩27,730 | ₩27,784 | ₩27,697 | ₩27,771 | +0.14% | 48.6만 |
|---|
| 2026.01.20 | ₩27,677 | ₩27,710 | ₩27,664 | ₩27,690 | +0.05% | 38.3만 |
|---|
| 2026.01.16 | ₩27,904 | ₩27,904 | ₩27,829 | ₩27,864 | -0.14% | 35.5만 |
|---|
| 2026.01.15 | ₩27,957 | ₩27,957 | ₩27,891 | ₩27,891 | -0.24% | 36.5만 |
|---|
| 2026.01.14 | ₩27,917 | ₩27,971 | ₩27,917 | ₩27,957 | +0.14% | 56.5만 |
|---|
| 2026.01.13 | ₩27,904 | ₩27,931 | ₩27,877 | ₩27,917 | +0.05% | 85만 |
|---|
| 2026.01.12 | ₩27,851 | ₩27,891 | ₩27,831 | ₩27,851 | 0.00% | 43.9만 |
|---|
| 2026.01.09 | ₩27,851 | ₩27,904 | ₩27,837 | ₩27,864 | +0.05% | 60.4만 |
|---|
| 2026.01.08 | ₩27,864 | ₩27,891 | ₩27,851 | ₩27,851 | -0.05% | 50.3만 |
|---|
| 2026.01.07 | ₩27,957 | ₩27,957 | ₩27,911 | ₩27,931 | -0.10% | 31.1만 |
|---|
| 2026.01.06 | ₩27,904 | ₩27,931 | ₩27,857 | ₩27,917 | +0.05% | 45.9만 |
|---|
| 2026.01.05 | ₩27,891 | ₩27,917 | ₩27,868 | ₩27,900 | +0.03% | 32.4만 |
|---|
| 2026.01.02 | ₩27,904 | ₩27,931 | ₩27,824 | ₩27,857 | -0.17% | 77.7만 |
|---|
| 2025.12.31 | ₩27,877 | ₩27,917 | ₩27,852 | ₩27,857 | -0.07% | 23.9만 |
|---|
| 2025.12.30 | ₩27,877 | ₩27,943 | ₩27,877 | ₩27,917 | +0.14% | 27.5만 |
|---|
| 2025.12.29 | ₩27,904 | ₩27,944 | ₩27,891 | ₩27,937 | +0.12% | 27만 |
|---|
| 2025.12.26 | ₩27,944 | ₩27,944 | ₩27,864 | ₩27,911 | -0.12% | 24.8만 |
|---|
| 2025.12.24 | ₩27,851 | ₩27,891 | ₩27,824 | ₩27,891 | +0.14% | 10.9만 |
|---|
| 2025.12.23 | ₩27,771 | ₩27,811 | ₩27,730 | ₩27,804 | +0.12% | 20.1만 |
|---|
| 2025.12.22 | ₩27,784 | ₩27,811 | ₩27,771 | ₩27,811 | +0.10% | 123만 |
|---|
| 2025.12.19 | ₩27,931 | ₩27,944 | ₩27,904 | ₩27,917 | -0.05% | 56.4만 |
|---|
| 2025.12.18 | ₩27,957 | ₩27,971 | ₩27,911 | ₩27,957 | 0.00% | 65.3만 |
|---|
| 2025.12.17 | ₩27,824 | ₩27,887 | ₩27,824 | ₩27,877 | +0.19% | 29.7만 |
|---|
| 2025.12.16 | ₩27,851 | ₩27,901 | ₩27,811 | ₩27,891 | +0.14% | 41만 |
|---|
| 2025.12.15 | ₩27,877 | ₩27,877 | ₩27,817 | ₩27,844 | -0.12% | 165만 |
|---|
| 2025.12.12 | ₩27,811 | ₩27,835 | ₩27,791 | ₩27,811 | 0.00% | 73.5만 |
|---|
| 2025.12.11 | ₩27,931 | ₩27,957 | ₩27,891 | ₩27,891 | -0.14% | 31만 |
|---|
| 2025.12.10 | ₩27,797 | ₩27,924 | ₩27,797 | ₩27,917 | +0.43% | 47.8만 |
|---|
| 2025.12.09 | ₩27,891 | ₩27,891 | ₩27,791 | ₩27,797 | -0.33% | 15.7만 |
|---|
| 2025.12.08 | ₩27,891 | ₩27,891 | ₩27,804 | ₩27,837 | -0.19% | 24.5만 |
|---|
| 2025.12.05 | ₩27,917 | ₩27,917 | ₩27,857 | ₩27,877 | -0.14% | 13.5만 |
|---|
| 2025.12.04 | ₩27,971 | ₩27,971 | ₩27,891 | ₩27,904 | -0.24% | 24.5만 |
|---|
| 2025.12.03 | ₩27,904 | ₩27,971 | ₩27,904 | ₩27,971 | +0.24% | 18만 |
|---|
| 2025.12.02 | ₩27,904 | ₩27,917 | ₩27,857 | ₩27,891 | -0.05% | 21.2만 |
|---|
| 2025.12.01 | ₩27,917 | ₩27,917 | ₩27,837 | ₩27,877 | -0.14% | 15.5만 |
|---|
| 2025.11.28 | ₩27,997 | ₩27,997 | ₩27,944 | ₩27,971 | -0.10% | 10.9만 |
|---|
| 2025.11.26 | ₩27,931 | ₩28,011 | ₩27,911 | ₩27,997 | +0.24% | 34.5만 |
|---|
| 2025.11.25 | ₩27,877 | ₩27,979 | ₩27,877 | ₩27,944 | +0.24% | 21.9만 |
|---|
| 2025.11.24 | ₩27,837 | ₩27,877 | ₩27,811 | ₩27,864 | +0.10% | 14만 |
|---|
| 2025.11.21 | ₩27,891 | ₩27,931 | ₩27,857 | ₩27,931 | +0.14% | 22만 |
|---|
| 2025.11.20 | ₩27,837 | ₩27,877 | ₩27,817 | ₩27,851 | +0.05% | 16.3만 |
|---|
| 2025.11.19 | ₩27,851 | ₩27,864 | ₩27,784 | ₩27,797 | -0.19% | 24만 |
|---|
| 2025.11.18 | ₩27,824 | ₩27,851 | ₩27,784 | ₩27,811 | -0.05% | 29.9만 |
|---|
| 2025.11.17 | ₩27,771 | ₩27,824 | ₩27,771 | ₩27,784 | +0.05% | 19.1만 |
|---|
| 2025.11.14 | ₩27,864 | ₩27,864 | ₩27,771 | ₩27,771 | -0.34% | 30.1만 |
|---|
| 2025.11.13 | ₩27,837 | ₩27,871 | ₩27,811 | ₩27,811 | -0.10% | 19.8만 |
|---|
| 2025.11.12 | ₩27,891 | ₩27,931 | ₩27,877 | ₩27,897 | +0.02% | 21.1만 |
|---|
| 2025.11.11 | ₩27,891 | ₩27,944 | ₩27,824 | ₩27,917 | +0.10% | 133.7만 |
|---|
| 2025.11.10 | ₩27,837 | ₩27,864 | ₩27,824 | ₩27,824 | -0.05% | 15.6만 |
|---|
| 2025.11.07 | ₩27,837 | ₩27,864 | ₩27,811 | ₩27,837 | 0.00% | 12.7만 |
|---|
| 2025.11.06 | ₩27,851 | ₩27,864 | ₩27,811 | ₩27,851 | 0.00% | 14.7만 |
|---|
| 2025.11.05 | ₩27,811 | ₩27,811 | ₩27,737 | ₩27,744 | -0.24% | 21.5만 |
|---|
| 2025.11.04 | ₩27,797 | ₩27,851 | ₩27,781 | ₩27,797 | 0.00% | 16.9만 |
|---|
| 2025.11.03 | ₩27,824 | ₩27,824 | ₩27,764 | ₩27,784 | -0.14% | 16.3만 |
|---|
| 2025.10.31 | ₩27,917 | ₩27,917 | ₩27,811 | ₩27,824 | -0.33% | 22만 |
|---|
| 2025.10.30 | ₩27,877 | ₩27,917 | ₩27,824 | ₩27,864 | -0.05% | 25.3만 |
|---|
| 2025.10.29 | ₩28,064 | ₩28,104 | ₩27,931 | ₩27,957 | -0.38% | 22.5만 |
|---|
| 2025.10.28 | ₩28,077 | ₩28,085 | ₩28,037 | ₩28,064 | -0.05% | 22.8만 |
|---|
| 2025.10.27 | ₩28,064 | ₩28,077 | ₩28,017 | ₩28,077 | +0.05% | 20.7만 |
|---|
| 2025.10.24 | ₩28,064 | ₩28,064 | ₩28,011 | ₩28,051 | -0.05% | 23.8만 |
|---|
| 2025.10.23 | ₩28,024 | ₩28,051 | ₩27,997 | ₩27,997 | -0.10% | 16.8만 |
|---|
| 2025.10.22 | ₩28,051 | ₩28,051 | ₩27,997 | ₩28,037 | -0.05% | 129.2만 |
|---|
| 2025.10.21 | ₩28,064 | ₩28,091 | ₩28,037 | ₩28,037 | -0.10% | 11.8만 |
|---|
| 2025.10.20 | ₩28,011 | ₩28,037 | ₩27,984 | ₩28,024 | +0.05% | 11.1만 |
|---|
| 2025.10.17 | ₩28,077 | ₩28,104 | ₩28,064 | ₩28,091 | +0.05% | 11.6만 |
|---|
| 2025.10.16 | ₩28,077 | ₩28,144 | ₩28,037 | ₩28,117 | +0.14% | 22.3만 |
|---|
| 2025.10.15 | ₩28,091 | ₩28,117 | ₩27,855 | ₩28,064 | -0.10% | 10.4만 |
|---|
| 2025.10.14 | ₩27,984 | ₩28,131 | ₩27,951 | ₩28,037 | +0.19% | 23.4만 |
|---|
| 2025.10.13 | ₩27,931 | ₩28,024 | ₩27,917 | ₩27,977 | +0.17% | 17.1만 |
|---|
| 2025.10.10 | ₩27,904 | ₩27,957 | ₩27,891 | ₩27,904 | 0.00% | 34.9만 |
|---|