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 | ₩26,366 | ₩26,366 | ₩26,333 | ₩26,359 | -0.03% | 31.3만 |
| 2026.10.08 | ₩26,326 | ₩26,393 | ₩26,286 | ₩26,393 | +0.25% | 63.5만 |
| 2026.10.07 | ₩26,219 | ₩26,363 | ₩26,212 | ₩26,339 | +0.46% | 26.6만 |
| 2026.10.06 | ₩26,313 | ₩26,353 | ₩26,286 | ₩26,319 | +0.03% | 56.5만 |
| 2026.10.05 | ₩26,232 | ₩26,259 | ₩26,192 | ₩26,252 | +0.08% | 30.1만 |
| 2026.10.02 | ₩26,353 | ₩26,379 | ₩26,205 | ₩26,212 | -0.53% | 73.9만 |
| 2026.10.01 | ₩26,165 | ₩26,333 | ₩26,165 | ₩26,286 | +0.46% | 53만 |
| 2026.09.30 | ₩26,286 | ₩26,286 | ₩26,192 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩26,212 |
| -0.28% |
| 73만 |
| 2026.09.29 | ₩26,219 | ₩26,232 | ₩26,165 | ₩26,226 | +0.03% | 36.1만 |
|---|
| 2026.09.28 | ₩26,219 | ₩26,259 | ₩26,165 | ₩26,212 | -0.03% | 33.6만 |
|---|
| 2026.09.25 | ₩26,339 | ₩26,361 | ₩26,266 | ₩26,355 | +0.06% | 79.2만 |
|---|
| 2026.09.24 | ₩26,406 | ₩26,414 | ₩26,286 | ₩26,299 | -0.41% | 35.6만 |
|---|
| 2026.09.23 | ₩26,580 | ₩26,580 | ₩26,333 | ₩26,373 | -0.78% | 25.2만 |
|---|
| 2026.09.22 | ₩26,607 | ₩26,620 | ₩26,567 | ₩26,614 | +0.03% | 21.1만 |
|---|
| 2026.09.21 | ₩26,620 | ₩26,647 | ₩26,580 | ₩26,600 | -0.08% | 265.9만 |
|---|
| 2026.09.18 | ₩26,674 | ₩26,674 | ₩26,634 | ₩26,652 | -0.08% | 19.1만 |
|---|
| 2026.09.17 | ₩26,727 | ₩26,741 | ₩26,687 | ₩26,734 | +0.03% | 21.5만 |
|---|
| 2026.09.16 | ₩26,674 | ₩26,991 | ₩26,607 | ₩26,623 | -0.19% | 29.8만 |
|---|
| 2026.09.15 | ₩26,620 | ₩26,634 | ₩26,596 | ₩26,627 | +0.03% | 42.2만 |
|---|
| 2026.09.14 | ₩26,594 | ₩26,694 | ₩26,594 | ₩26,627 | +0.13% | 25.3만 |
|---|
| 2026.09.11 | ₩26,741 | ₩26,741 | ₩26,634 | ₩26,654 | -0.33% | 42.7만 |
|---|
| 2026.09.10 | ₩26,781 | ₩26,781 | ₩26,701 | ₩26,701 | -0.30% | 36.3만 |
|---|
| 2026.09.09 | ₩26,888 | ₩26,915 | ₩26,861 | ₩26,875 | -0.05% | 23.9만 |
|---|
| 2026.09.08 | ₩26,982 | ₩26,982 | ₩26,901 | ₩26,926 | -0.21% | 69만 |
|---|
| 2026.09.04 | ₩26,875 | ₩26,955 | ₩26,875 | ₩26,928 | +0.20% | 28만 |
|---|
| 2026.09.03 | ₩27,009 | ₩27,009 | ₩26,928 | ₩26,948 | -0.22% | 40.6만 |
|---|
| 2026.09.02 | ₩26,901 | ₩26,942 | ₩26,895 | ₩26,922 | +0.07% | 39.7만 |
|---|
| 2026.09.01 | ₩26,995 | ₩26,995 | ₩26,888 | ₩26,895 | -0.37% | 69.3만 |
|---|
| 2026.08.31 | ₩27,009 | ₩27,009 | ₩26,982 | ₩27,009 | 0.00% | 25.9만 |
|---|
| 2026.08.28 | ₩27,142 | ₩27,156 | ₩26,995 | ₩27,002 | -0.52% | 92.7만 |
|---|
| 2026.08.27 | ₩27,142 | ₩27,156 | ₩27,116 | ₩27,136 | -0.02% | 22.2만 |
|---|
| 2026.08.26 | ₩27,102 | ₩27,142 | ₩27,102 | ₩27,122 | +0.07% | 18.3만 |
|---|
| 2026.08.25 | ₩27,102 | ₩27,169 | ₩27,102 | ₩27,169 | +0.25% | 20.6만 |
|---|
| 2026.08.24 | ₩27,049 | ₩27,075 | ₩27,049 | ₩27,055 | +0.02% | 35.5만 |
|---|
| 2026.08.21 | ₩27,142 | ₩27,201 | ₩27,129 | ₩27,149 | +0.02% | 36.2만 |
|---|
| 2026.08.20 | ₩27,182 | ₩27,203 | ₩27,156 | ₩27,176 | -0.02% | 32.6만 |
|---|
| 2026.08.19 | ₩27,249 | ₩27,284 | ₩27,196 | ₩27,243 | -0.02% | 55.7만 |
|---|
| 2026.08.18 | ₩27,142 | ₩27,223 | ₩27,129 | ₩27,196 | +0.20% | 41.2만 |
|---|
| 2026.08.17 | ₩27,223 | ₩27,223 | ₩27,182 | ₩27,189 | -0.12% | 17.1만 |
|---|
| 2026.08.14 | ₩27,290 | ₩27,290 | ₩27,209 | ₩27,223 | -0.25% | 38.1만 |
|---|
| 2026.08.13 | ₩27,290 | ₩27,330 | ₩27,265 | ₩27,283 | -0.02% | 20.6만 |
|---|
| 2026.08.12 | ₩27,249 | ₩27,271 | ₩27,196 | ₩27,203 | -0.17% | 35.9만 |
|---|
| 2026.08.11 | ₩27,209 | ₩27,209 | ₩27,162 | ₩27,182 | -0.10% | 20.4만 |
|---|
| 2026.08.10 | ₩27,209 | ₩27,209 | ₩27,142 | ₩27,149 | -0.22% | 20.6만 |
|---|
| 2026.08.07 | ₩27,276 | ₩27,276 | ₩27,223 | ₩27,229 | -0.17% | 23.8만 |
|---|
| 2026.08.06 | ₩27,223 | ₩27,223 | ₩27,169 | ₩27,189 | -0.12% | 24.6만 |
|---|
| 2026.08.05 | ₩27,209 | ₩27,276 | ₩27,209 | ₩27,256 | +0.17% | 28.9만 |
|---|
| 2026.08.04 | ₩27,209 | ₩27,263 | ₩27,209 | ₩27,243 | +0.12% | 87만 |
|---|
| 2026.08.03 | ₩27,129 | ₩27,156 | ₩27,122 | ₩27,149 | +0.07% | 32.4만 |
|---|
| 2026.07.31 | ₩27,102 | ₩27,102 | ₩27,035 | ₩27,075 | -0.10% | 18.3만 |
|---|
| 2026.07.30 | ₩27,116 | ₩27,169 | ₩27,116 | ₩27,136 | +0.07% | 30.5만 |
|---|
| 2026.07.29 | ₩27,129 | ₩27,156 | ₩27,035 | ₩27,096 | -0.12% | 44.4만 |
|---|
| 2026.07.28 | ₩27,089 | ₩27,162 | ₩27,089 | ₩27,133 | +0.16% | 25.5만 |
|---|
| 2026.07.27 | ₩27,089 | ₩27,098 | ₩27,055 | ₩27,082 | -0.02% | 26.8만 |
|---|
| 2026.07.24 | ₩27,049 | ₩27,075 | ₩26,995 | ₩27,029 | -0.07% | 49.7만 |
|---|
| 2026.07.23 | ₩27,022 | ₩27,022 | ₩26,982 | ₩27,015 | -0.02% | 38.6만 |
|---|
| 2026.07.22 | ₩27,102 | ₩27,129 | ₩27,077 | ₩27,096 | -0.02% | 35.5만 |
|---|
| 2026.07.21 | ₩27,176 | ₩27,182 | ₩27,116 | ₩27,136 | -0.15% | 77.7만 |
|---|
| 2026.07.20 | ₩27,276 | ₩27,276 | ₩27,182 | ₩27,203 | -0.27% | 18.3만 |
|---|
| 2026.07.17 | ₩27,437 | ₩27,437 | ₩27,356 | ₩27,363 | -0.27% | 18.5만 |
|---|
| 2026.07.16 | ₩27,356 | ₩27,381 | ₩27,336 | ₩27,363 | +0.02% | 17.4만 |
|---|
| 2026.07.15 | ₩27,330 | ₩27,397 | ₩27,330 | ₩27,377 | +0.17% | 18.9만 |
|---|
| 2026.07.14 | ₩27,290 | ₩27,330 | ₩27,263 | ₩27,283 | -0.02% | 25.5만 |
|---|
| 2026.07.13 | ₩27,316 | ₩27,316 | ₩27,209 | ₩27,216 | -0.37% | 17.9만 |
|---|
| 2026.07.10 | ₩27,370 | ₩27,370 | ₩27,290 | ₩27,330 | -0.15% | 23만 |
|---|
| 2026.07.09 | ₩27,330 | ₩27,403 | ₩27,330 | ₩27,363 | +0.12% | 19.7만 |
|---|
| 2026.07.08 | ₩27,316 | ₩27,330 | ₩27,269 | ₩27,330 | +0.05% | 19.9만 |
|---|
| 2026.07.07 | ₩27,450 | ₩27,450 | ₩27,344 | ₩27,363 | -0.32% | 20.6만 |
|---|
| 2026.07.06 | ₩27,530 | ₩27,530 | ₩27,437 | ₩27,484 | -0.17% | 20.6만 |
|---|
| 2026.07.02 | ₩27,437 | ₩27,477 | ₩27,423 | ₩27,457 | +0.07% | 32.9만 |
|---|
| 2026.07.01 | ₩27,464 | ₩27,464 | ₩27,383 | ₩27,423 | -0.15% | 26.4만 |
|---|
| 2026.06.30 | ₩27,504 | ₩27,504 | ₩27,437 | ₩27,450 | -0.19% | 37.4만 |
|---|
| 2026.06.29 | ₩27,530 | ₩27,544 | ₩27,484 | ₩27,524 | -0.02% | 24.7만 |
|---|
| 2026.06.26 | ₩27,464 | ₩27,530 | ₩27,447 | ₩27,497 | +0.12% | 23.3만 |
|---|
| 2026.06.25 | ₩27,477 | ₩27,485 | ₩27,450 | ₩27,464 | -0.05% | 30.4만 |
|---|
| 2026.06.24 | ₩27,397 | ₩27,447 | ₩27,397 | ₩27,430 | +0.12% | 19.8만 |
|---|
| 2026.06.23 | ₩27,330 | ₩27,381 | ₩27,330 | ₩27,336 | +0.02% | 19.5만 |
|---|
| 2026.06.22 | ₩27,290 | ₩27,316 | ₩27,276 | ₩27,296 | +0.02% | 15.3만 |
|---|
| 2026.06.18 | ₩27,477 | ₩27,517 | ₩27,450 | ₩27,470 | -0.02% | 26.9만 |
|---|
| 2026.06.17 | ₩27,517 | ₩27,557 | ₩27,375 | ₩27,390 | -0.46% | 144.5만 |
|---|
| 2026.06.16 | ₩27,571 | ₩27,571 | ₩27,517 | ₩27,544 | -0.10% | 32.7만 |
|---|
| 2026.06.15 | ₩27,584 | ₩27,584 | ₩27,510 | ₩27,524 | -0.22% | 33.9만 |
|---|
| 2026.06.12 | ₩27,504 | ₩27,510 | ₩27,437 | ₩27,484 | -0.07% | 27.5만 |
|---|
| 2026.06.11 | ₩27,370 | ₩27,530 | ₩27,363 | ₩27,517 | +0.54% | 26만 |
|---|
| 2026.06.10 | ₩27,383 | ₩27,410 | ₩27,348 | ₩27,356 | -0.10% | 40.8만 |
|---|
| 2026.06.09 | ₩27,383 | ₩27,397 | ₩27,326 | ₩27,390 | +0.02% | 50.9만 |
|---|
| 2026.06.08 | ₩27,356 | ₩27,383 | ₩27,316 | ₩27,336 | -0.07% | 45만 |
|---|
| 2026.06.05 | ₩27,370 | ₩27,377 | ₩27,316 | ₩27,323 | -0.17% | 66.5만 |
|---|
| 2026.06.04 | ₩27,490 | ₩27,504 | ₩27,464 | ₩27,477 | -0.05% | 20.6만 |
|---|
| 2026.06.03 | ₩27,423 | ₩27,450 | ₩27,403 | ₩27,443 | +0.07% | 34.7만 |
|---|
| 2026.06.02 | ₩27,504 | ₩27,509 | ₩27,477 | ₩27,490 | -0.05% | 25.6만 |
|---|
| 2026.06.01 | ₩27,370 | ₩27,497 | ₩27,370 | ₩27,477 | +0.39% | 39.9만 |
|---|
| 2026.05.29 | ₩27,504 | ₩27,557 | ₩27,497 | ₩27,524 | +0.07% | 35.8만 |
|---|
| 2026.05.28 | ₩27,423 | ₩27,530 | ₩27,414 | ₩27,490 | +0.24% | 28.3만 |
|---|
| 2026.05.27 | ₩27,423 | ₩27,464 | ₩27,415 | ₩27,423 | 0.00% | 26.1만 |
|---|
| 2026.05.26 | ₩27,423 | ₩27,437 | ₩27,377 | ₩27,410 | -0.05% | 26만 |
|---|
| 2026.05.22 | ₩27,383 | ₩27,383 | ₩27,290 | ₩27,316 | -0.24% | 47.5만 |
|---|
| 2026.05.21 | ₩27,249 | ₩27,343 | ₩27,209 | ₩27,316 | +0.25% | 40.5만 |
|---|
| 2026.05.20 | ₩27,156 | ₩27,336 | ₩27,156 | ₩27,310 | +0.57% | 33.9만 |
|---|
| 2026.05.19 | ₩27,182 | ₩27,209 | ₩27,116 | ₩27,162 | -0.07% | 94.7만 |
|---|
| 2026.05.18 | ₩27,316 | ₩27,336 | ₩27,216 | ₩27,267 | -0.18% | 24.8만 |
|---|
| 2026.05.15 | ₩27,437 | ₩27,437 | ₩27,370 | ₩27,410 | -0.10% | 78.1만 |
|---|
| 2026.05.14 | ₩27,584 | ₩27,597 | ₩27,517 | ₩27,524 | -0.22% | 32만 |
|---|
| 2026.05.13 | ₩27,557 | ₩27,571 | ₩27,490 | ₩27,557 | 0.00% | 19.3만 |
|---|
| 2026.05.12 | ₩27,544 | ₩27,544 | ₩27,517 | ₩27,537 | -0.02% | 27.6만 |
|---|
| 2026.05.11 | ₩27,611 | ₩27,644 | ₩27,597 | ₩27,604 | -0.02% | 27.1만 |
|---|
| 2026.05.08 | ₩27,651 | ₩27,678 | ₩27,638 | ₩27,658 | +0.02% | 33.5만 |
|---|
| 2026.05.07 | ₩27,704 | ₩27,704 | ₩27,564 | ₩27,577 | -0.46% | 24.8만 |
|---|
| 2026.05.06 | ₩27,624 | ₩27,672 | ₩27,624 | ₩27,664 | +0.15% | 21만 |
|---|
| 2026.05.05 | ₩27,544 | ₩27,591 | ₩27,530 | ₩27,551 | +0.02% | 24.9만 |
|---|
| 2026.05.04 | ₩27,530 | ₩27,544 | ₩27,430 | ₩27,510 | -0.07% | 33만 |
|---|
| 2026.05.01 | ₩27,544 | ₩27,644 | ₩27,544 | ₩27,584 | +0.15% | 34.8만 |
|---|
| 2026.04.30 | ₩27,544 | ₩27,584 | ₩27,517 | ₩27,571 | +0.10% | 27.9만 |
|---|
| 2026.04.29 | ₩27,571 | ₩27,571 | ₩27,457 | ₩27,477 | -0.34% | 30.5만 |
|---|
| 2026.04.28 | ₩27,571 | ₩27,624 | ₩27,571 | ₩27,611 | +0.15% | 17.4만 |
|---|
| 2026.04.27 | ₩27,638 | ₩27,698 | ₩27,631 | ₩27,651 | +0.05% | 22.5만 |
|---|
| 2026.04.24 | ₩27,664 | ₩27,718 | ₩27,631 | ₩27,698 | +0.12% | 19.4만 |
|---|
| 2026.04.23 | ₩27,718 | ₩27,731 | ₩27,617 | ₩27,658 | -0.22% | 24.5만 |
|---|
| 2026.04.22 | ₩27,745 | ₩27,751 | ₩27,698 | ₩27,704 | -0.14% | 17.4만 |
|---|
| 2026.04.21 | ₩27,745 | ₩27,758 | ₩27,671 | ₩27,684 | -0.22% | 56.8만 |
|---|
| 2026.04.20 | ₩27,798 | ₩27,798 | ₩27,745 | ₩27,786 | -0.04% | 17.6만 |
|---|
| 2026.04.17 | ₩27,905 | ₩27,945 | ₩27,881 | ₩27,899 | -0.02% | 14.8만 |
|---|
| 2026.04.16 | ₩27,865 | ₩27,865 | ₩27,771 | ₩27,778 | -0.31% | 15.5만 |
|---|
| 2026.04.15 | ₩27,825 | ₩27,852 | ₩27,805 | ₩27,845 | +0.07% | 21만 |
|---|
| 2026.04.14 | ₩27,785 | ₩27,865 | ₩27,771 | ₩27,858 | +0.26% | 17.6만 |
|---|
| 2026.04.13 | ₩27,704 | ₩27,785 | ₩27,696 | ₩27,785 | +0.29% | 23.8만 |
|---|
| 2026.04.10 | ₩27,745 | ₩27,765 | ₩27,691 | ₩27,698 | -0.17% | 17.8만 |
|---|
| 2026.04.09 | ₩27,704 | ₩27,798 | ₩27,678 | ₩27,758 | +0.19% | 38만 |
|---|
| 2026.04.08 | ₩27,825 | ₩27,825 | ₩27,698 | ₩27,725 | -0.36% | 21.9만 |
|---|
| 2026.04.07 | ₩27,611 | ₩27,658 | ₩27,497 | ₩27,651 | +0.15% | 27.6만 |
|---|
| 2026.04.06 | ₩27,557 | ₩27,624 | ₩27,557 | ₩27,597 | +0.15% | 22.1만 |
|---|
| 2026.04.02 | ₩27,504 | ₩27,638 | ₩27,504 | ₩27,627 | +0.45% | 27.5만 |
|---|
| 2026.04.01 | ₩27,530 | ₩27,584 | ₩27,522 | ₩27,571 | +0.15% | 17만 |
|---|
| 2026.03.31 | ₩27,490 | ₩27,571 | ₩27,466 | ₩27,555 | +0.23% | 32.7만 |
|---|
| 2026.03.30 | ₩27,423 | ₩27,450 | ₩27,377 | ₩27,397 | -0.10% | 21.5만 |
|---|
| 2026.03.27 | ₩27,249 | ₩27,310 | ₩27,209 | ₩27,290 | +0.15% | 24.2만 |
|---|
| 2026.03.26 | ₩27,383 | ₩27,423 | ₩27,263 | ₩27,276 | -0.39% | 32.7만 |
|---|
| 2026.03.25 | ₩27,530 | ₩27,530 | ₩27,464 | ₩27,478 | -0.19% | 14.8만 |
|---|
| 2026.03.24 | ₩27,356 | ₩27,464 | ₩27,350 | ₩27,397 | +0.15% | 38.5만 |
|---|
| 2026.03.23 | ₩27,410 | ₩27,557 | ₩27,370 | ₩27,484 | +0.27% | 37만 |
|---|
| 2026.03.20 | ₩27,571 | ₩27,577 | ₩27,437 | ₩27,477 | -0.34% | 24만 |
|---|
| 2026.03.19 | ₩27,517 | ₩27,700 | ₩27,517 | ₩27,678 | +0.58% | 21.5만 |
|---|
| 2026.03.18 | ₩27,745 | ₩27,755 | ₩27,624 | ₩27,631 | -0.41% | 18.4만 |
|---|
| 2026.03.17 | ₩27,731 | ₩27,778 | ₩27,730 | ₩27,771 | +0.14% | 31.9만 |
|---|
| 2026.03.16 | ₩27,678 | ₩27,718 | ₩27,638 | ₩27,658 | -0.07% | 40.9만 |
|---|
| 2026.03.13 | ₩27,664 | ₩27,718 | ₩27,544 | ₩27,564 | -0.36% | 18.3만 |
|---|
| 2026.03.12 | ₩27,731 | ₩27,751 | ₩27,571 | ₩27,617 | -0.41% | 42.2만 |
|---|
| 2026.03.11 | ₩27,838 | ₩27,865 | ₩27,765 | ₩27,791 | -0.17% | 51.5만 |
|---|
| 2026.03.10 | ₩27,959 | ₩28,012 | ₩27,905 | ₩27,905 | -0.19% | 44.2만 |
|---|
| 2026.03.09 | ₩27,865 | ₩28,012 | ₩27,865 | ₩28,006 | +0.50% | 23.2만 |
|---|
| 2026.03.06 | ₩27,892 | ₩27,992 | ₩27,865 | ₩27,925 | +0.12% | 26.7만 |
|---|
| 2026.03.05 | ₩27,945 | ₩27,986 | ₩27,921 | ₩27,986 | +0.14% | 43.9만 |
|---|
| 2026.03.04 | ₩28,079 | ₩28,093 | ₩28,039 | ₩28,046 | -0.12% | 63.1만 |
|---|
| 2026.03.03 | ₩27,932 | ₩28,099 | ₩27,925 | ₩28,066 | +0.48% | 30.1만 |
|---|
| 2026.03.02 | ₩28,079 | ₩28,089 | ₩28,019 | ₩28,073 | -0.02% | 27.5만 |
|---|
| 2026.02.27 | ₩28,173 | ₩28,194 | ₩28,146 | ₩28,173 | 0.00% | 16.1만 |
|---|
| 2026.02.26 | ₩28,099 | ₩28,133 | ₩28,093 | ₩28,126 | +0.10% | 35.9만 |
|---|
| 2026.02.25 | ₩28,093 | ₩28,119 | ₩28,079 | ₩28,099 | +0.02% | 18.8만 |
|---|
| 2026.02.24 | ₩28,106 | ₩28,129 | ₩28,079 | ₩28,113 | +0.02% | 22.5만 |
|---|
| 2026.02.23 | ₩28,119 | ₩28,146 | ₩28,086 | ₩28,139 | +0.07% | 18.1만 |
|---|
| 2026.02.20 | ₩28,173 | ₩28,200 | ₩28,146 | ₩28,186 | +0.05% | 18.5만 |
|---|
| 2026.02.19 | ₩28,160 | ₩28,186 | ₩28,133 | ₩28,186 | +0.10% | 14.4만 |
|---|
| 2026.02.18 | ₩28,160 | ₩28,173 | ₩28,133 | ₩28,160 | 0.00% | 23.7만 |
|---|
| 2026.02.17 | ₩28,160 | ₩28,186 | ₩28,143 | ₩28,180 | +0.07% | 16.4만 |
|---|
| 2026.02.13 | ₩28,186 | ₩28,427 | ₩28,137 | ₩28,166 | -0.07% | 22.4만 |
|---|
| 2026.02.12 | ₩28,026 | ₩28,106 | ₩28,026 | ₩28,086 | +0.21% | 74.5만 |
|---|
| 2026.02.11 | ₩27,986 | ₩28,093 | ₩27,972 | ₩28,012 | +0.10% | 125.6만 |
|---|
| 2026.02.10 | ₩28,079 | ₩28,079 | ₩28,026 | ₩28,046 | -0.12% | 31.3만 |
|---|
| 2026.02.09 | ₩27,999 | ₩28,012 | ₩27,972 | ₩28,012 | +0.05% | 29만 |
|---|
| 2026.02.06 | ₩27,999 | ₩27,999 | ₩27,949 | ₩27,999 | 0.00% | 20.3만 |
|---|
| 2026.02.05 | ₩27,959 | ₩28,006 | ₩27,919 | ₩27,986 | +0.10% | 21.8만 |
|---|
| 2026.02.04 | ₩27,852 | ₩27,886 | ₩27,838 | ₩27,878 | +0.10% | 24.2만 |
|---|
| 2026.02.03 | ₩27,878 | ₩27,892 | ₩27,852 | ₩27,878 | 0.00% | 40.8만 |
|---|
| 2026.02.02 | ₩27,905 | ₩27,932 | ₩27,878 | ₩27,892 | -0.05% | 21.9만 |
|---|
| 2026.01.30 | ₩27,919 | ₩27,939 | ₩27,892 | ₩27,919 | 0.00% | 29.1만 |
|---|
| 2026.01.29 | ₩27,878 | ₩27,919 | ₩27,858 | ₩27,905 | +0.10% | 17.3만 |
|---|
| 2026.01.28 | ₩27,905 | ₩27,905 | ₩27,840 | ₩27,878 | -0.10% | 21.4만 |
|---|
| 2026.01.27 | ₩27,878 | ₩27,905 | ₩27,870 | ₩27,878 | 0.00% | 53.6만 |
|---|
| 2026.01.26 | ₩27,892 | ₩27,905 | ₩27,865 | ₩27,878 | -0.05% | 24.9만 |
|---|
| 2026.01.23 | ₩27,852 | ₩27,878 | ₩27,805 | ₩27,865 | +0.05% | 35.5만 |
|---|
| 2026.01.22 | ₩27,865 | ₩27,865 | ₩27,812 | ₩27,852 | -0.05% | 61.7만 |
|---|
| 2026.01.21 | ₩27,812 | ₩27,865 | ₩27,778 | ₩27,852 | +0.14% | 48.6만 |
|---|
| 2026.01.20 | ₩27,758 | ₩27,791 | ₩27,745 | ₩27,771 | +0.05% | 38.3만 |
|---|
| 2026.01.16 | ₩27,986 | ₩27,986 | ₩27,911 | ₩27,945 | -0.14% | 35.5만 |
|---|
| 2026.01.15 | ₩28,039 | ₩28,039 | ₩27,972 | ₩27,972 | -0.24% | 36.5만 |
|---|
| 2026.01.14 | ₩27,999 | ₩28,052 | ₩27,999 | ₩28,039 | +0.14% | 56.5만 |
|---|
| 2026.01.13 | ₩27,986 | ₩28,012 | ₩27,959 | ₩27,999 | +0.05% | 85만 |
|---|
| 2026.01.12 | ₩27,932 | ₩27,972 | ₩27,912 | ₩27,932 | 0.00% | 43.9만 |
|---|
| 2026.01.09 | ₩27,932 | ₩27,986 | ₩27,919 | ₩27,945 | +0.05% | 60.4만 |
|---|
| 2026.01.08 | ₩27,945 | ₩27,972 | ₩27,932 | ₩27,932 | -0.05% | 50.3만 |
|---|
| 2026.01.07 | ₩28,039 | ₩28,039 | ₩27,992 | ₩28,012 | -0.10% | 31.1만 |
|---|
| 2026.01.06 | ₩27,986 | ₩28,012 | ₩27,939 | ₩27,999 | +0.05% | 45.9만 |
|---|
| 2026.01.05 | ₩27,972 | ₩27,999 | ₩27,949 | ₩27,982 | +0.03% | 32.4만 |
|---|
| 2026.01.02 | ₩27,986 | ₩28,012 | ₩27,905 | ₩27,939 | -0.17% | 77.7만 |
|---|
| 2025.12.31 | ₩27,959 | ₩27,999 | ₩27,933 | ₩27,939 | -0.07% | 23.9만 |
|---|
| 2025.12.30 | ₩27,959 | ₩28,024 | ₩27,959 | ₩27,999 | +0.14% | 27.5만 |
|---|
| 2025.12.29 | ₩27,986 | ₩28,026 | ₩27,972 | ₩28,019 | +0.12% | 27만 |
|---|
| 2025.12.26 | ₩28,026 | ₩28,026 | ₩27,945 | ₩27,992 | -0.12% | 24.8만 |
|---|
| 2025.12.24 | ₩27,932 | ₩27,972 | ₩27,905 | ₩27,972 | +0.14% | 10.9만 |
|---|
| 2025.12.23 | ₩27,852 | ₩27,892 | ₩27,812 | ₩27,885 | +0.12% | 20.1만 |
|---|
| 2025.12.22 | ₩27,865 | ₩27,892 | ₩27,852 | ₩27,892 | +0.10% | 123만 |
|---|
| 2025.12.19 | ₩28,012 | ₩28,026 | ₩27,986 | ₩27,999 | -0.05% | 56.4만 |
|---|
| 2025.12.18 | ₩28,039 | ₩28,052 | ₩27,992 | ₩28,039 | 0.00% | 65.3만 |
|---|
| 2025.12.17 | ₩27,905 | ₩27,968 | ₩27,905 | ₩27,959 | +0.19% | 29.7만 |
|---|
| 2025.12.16 | ₩27,932 | ₩27,983 | ₩27,892 | ₩27,972 | +0.14% | 41만 |
|---|
| 2025.12.15 | ₩27,959 | ₩27,959 | ₩27,899 | ₩27,925 | -0.12% | 165만 |
|---|
| 2025.12.12 | ₩27,892 | ₩27,916 | ₩27,872 | ₩27,892 | 0.00% | 73.5만 |
|---|
| 2025.12.11 | ₩28,012 | ₩28,039 | ₩27,972 | ₩27,972 | -0.14% | 31만 |
|---|
| 2025.12.10 | ₩27,878 | ₩28,006 | ₩27,878 | ₩27,999 | +0.43% | 47.8만 |
|---|
| 2025.12.09 | ₩27,972 | ₩27,972 | ₩27,872 | ₩27,878 | -0.33% | 15.7만 |
|---|
| 2025.12.08 | ₩27,972 | ₩27,972 | ₩27,885 | ₩27,919 | -0.19% | 24.5만 |
|---|
| 2025.12.05 | ₩27,999 | ₩27,999 | ₩27,939 | ₩27,959 | -0.14% | 13.5만 |
|---|
| 2025.12.04 | ₩28,052 | ₩28,052 | ₩27,972 | ₩27,986 | -0.24% | 24.5만 |
|---|
| 2025.12.03 | ₩27,986 | ₩28,052 | ₩27,986 | ₩28,052 | +0.24% | 18만 |
|---|
| 2025.12.02 | ₩27,986 | ₩27,999 | ₩27,939 | ₩27,972 | -0.05% | 21.2만 |
|---|
| 2025.12.01 | ₩27,999 | ₩27,999 | ₩27,919 | ₩27,959 | -0.14% | 15.5만 |
|---|
| 2025.11.28 | ₩28,079 | ₩28,079 | ₩28,026 | ₩28,052 | -0.10% | 10.9만 |
|---|
| 2025.11.26 | ₩28,012 | ₩28,093 | ₩27,992 | ₩28,079 | +0.24% | 34.5만 |
|---|
| 2025.11.25 | ₩27,959 | ₩28,060 | ₩27,959 | ₩28,026 | +0.24% | 21.9만 |
|---|
| 2025.11.24 | ₩27,919 | ₩27,959 | ₩27,892 | ₩27,945 | +0.10% | 14만 |
|---|
| 2025.11.21 | ₩27,972 | ₩28,012 | ₩27,939 | ₩28,012 | +0.14% | 22만 |
|---|
| 2025.11.20 | ₩27,919 | ₩27,959 | ₩27,899 | ₩27,932 | +0.05% | 16.3만 |
|---|
| 2025.11.19 | ₩27,932 | ₩27,945 | ₩27,865 | ₩27,878 | -0.19% | 24만 |
|---|
| 2025.11.18 | ₩27,905 | ₩27,932 | ₩27,865 | ₩27,892 | -0.05% | 29.9만 |
|---|
| 2025.11.17 | ₩27,852 | ₩27,905 | ₩27,852 | ₩27,865 | +0.05% | 19.1만 |
|---|
| 2025.11.14 | ₩27,945 | ₩27,945 | ₩27,852 | ₩27,852 | -0.34% | 30.1만 |
|---|
| 2025.11.13 | ₩27,919 | ₩27,952 | ₩27,892 | ₩27,892 | -0.10% | 19.8만 |
|---|
| 2025.11.12 | ₩27,972 | ₩28,012 | ₩27,959 | ₩27,979 | +0.02% | 21.1만 |
|---|
| 2025.11.11 | ₩27,972 | ₩28,026 | ₩27,905 | ₩27,999 | +0.10% | 133.7만 |
|---|
| 2025.11.10 | ₩27,919 | ₩27,945 | ₩27,905 | ₩27,905 | -0.05% | 15.6만 |
|---|
| 2025.11.07 | ₩27,919 | ₩27,945 | ₩27,892 | ₩27,919 | 0.00% | 12.7만 |
|---|
| 2025.11.06 | ₩27,932 | ₩27,945 | ₩27,892 | ₩27,932 | 0.00% | 14.7만 |
|---|
| 2025.11.05 | ₩27,892 | ₩27,892 | ₩27,818 | ₩27,825 | -0.24% | 21.5만 |
|---|
| 2025.11.04 | ₩27,878 | ₩27,932 | ₩27,862 | ₩27,878 | 0.00% | 16.9만 |
|---|
| 2025.11.03 | ₩27,905 | ₩27,905 | ₩27,845 | ₩27,865 | -0.14% | 16.3만 |
|---|
| 2025.10.31 | ₩27,999 | ₩27,999 | ₩27,892 | ₩27,905 | -0.33% | 22만 |
|---|
| 2025.10.30 | ₩27,959 | ₩27,999 | ₩27,905 | ₩27,945 | -0.05% | 25.3만 |
|---|
| 2025.10.29 | ₩28,146 | ₩28,186 | ₩28,012 | ₩28,039 | -0.38% | 22.5만 |
|---|
| 2025.10.28 | ₩28,160 | ₩28,168 | ₩28,119 | ₩28,146 | -0.05% | 22.8만 |
|---|
| 2025.10.27 | ₩28,146 | ₩28,160 | ₩28,099 | ₩28,160 | +0.05% | 20.7만 |
|---|
| 2025.10.24 | ₩28,146 | ₩28,146 | ₩28,093 | ₩28,133 | -0.05% | 23.8만 |
|---|
| 2025.10.23 | ₩28,106 | ₩28,133 | ₩28,079 | ₩28,079 | -0.10% | 16.8만 |
|---|
| 2025.10.22 | ₩28,133 | ₩28,133 | ₩28,079 | ₩28,119 | -0.05% | 129.2만 |
|---|
| 2025.10.21 | ₩28,146 | ₩28,173 | ₩28,119 | ₩28,119 | -0.10% | 11.8만 |
|---|
| 2025.10.20 | ₩28,093 | ₩28,119 | ₩28,066 | ₩28,106 | +0.05% | 11.1만 |
|---|
| 2025.10.17 | ₩28,160 | ₩28,186 | ₩28,146 | ₩28,173 | +0.05% | 11.6만 |
|---|
| 2025.10.16 | ₩28,160 | ₩28,226 | ₩28,119 | ₩28,200 | +0.14% | 22.3만 |
|---|
| 2025.10.15 | ₩28,173 | ₩28,200 | ₩27,936 | ₩28,146 | -0.10% | 10.4만 |
|---|
| 2025.10.14 | ₩28,066 | ₩28,213 | ₩28,032 | ₩28,119 | +0.19% | 23.4만 |
|---|
| 2025.10.13 | ₩28,012 | ₩28,106 | ₩27,999 | ₩28,059 | +0.17% | 17.1만 |
|---|
| 2025.10.10 | ₩27,986 | ₩28,039 | ₩27,972 | ₩27,986 | 0.00% | 34.9만 |
|---|