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 | ₩26,420 | ₩26,420 | ₩26,387 | ₩26,414 | -0.03% | 31.3만 |
| 2026.10.08 | ₩26,380 | ₩26,447 | ₩26,340 | ₩26,447 | +0.25% | 63.5만 |
| 2026.10.07 | ₩26,273 | ₩26,418 | ₩26,266 | ₩26,394 | +0.46% | 26.6만 |
| 2026.10.06 | ₩26,367 | ₩26,407 | ₩26,340 | ₩26,374 | +0.03% | 56.5만 |
| 2026.10.05 | ₩26,286 | ₩26,313 | ₩26,246 | ₩26,306 | +0.08% | 30.1만 |
| 2026.10.02 | ₩26,407 | ₩26,434 | ₩26,260 | ₩26,266 | -0.53% | 73.9만 |
| 2026.10.01 | ₩26,219 | ₩26,387 | ₩26,219 | ₩26,340 | +0.46% | 53만 |
| 2026.09.30 | ₩26,340 | ₩26,340 | ₩26,246 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩26,266 |
| -0.28% |
| 73만 |
| 2026.09.29 | ₩26,273 | ₩26,286 | ₩26,219 | ₩26,280 | +0.03% | 36.1만 |
|---|
| 2026.09.28 | ₩26,273 | ₩26,313 | ₩26,219 | ₩26,266 | -0.03% | 33.6만 |
|---|
| 2026.09.25 | ₩26,394 | ₩26,415 | ₩26,320 | ₩26,410 | +0.06% | 79.2만 |
|---|
| 2026.09.24 | ₩26,461 | ₩26,469 | ₩26,340 | ₩26,353 | -0.41% | 35.6만 |
|---|
| 2026.09.23 | ₩26,635 | ₩26,635 | ₩26,387 | ₩26,427 | -0.78% | 25.2만 |
|---|
| 2026.09.22 | ₩26,662 | ₩26,675 | ₩26,622 | ₩26,669 | +0.03% | 21.1만 |
|---|
| 2026.09.21 | ₩26,675 | ₩26,702 | ₩26,635 | ₩26,655 | -0.08% | 265.9만 |
|---|
| 2026.09.18 | ₩26,729 | ₩26,729 | ₩26,689 | ₩26,707 | -0.08% | 19.1만 |
|---|
| 2026.09.17 | ₩26,783 | ₩26,796 | ₩26,742 | ₩26,789 | +0.03% | 21.5만 |
|---|
| 2026.09.16 | ₩26,729 | ₩27,047 | ₩26,662 | ₩26,678 | -0.19% | 29.8만 |
|---|
| 2026.09.15 | ₩26,675 | ₩26,689 | ₩26,651 | ₩26,682 | +0.03% | 42.2만 |
|---|
| 2026.09.14 | ₩26,648 | ₩26,749 | ₩26,648 | ₩26,682 | +0.13% | 25.3만 |
|---|
| 2026.09.11 | ₩26,796 | ₩26,796 | ₩26,689 | ₩26,709 | -0.33% | 42.7만 |
|---|
| 2026.09.10 | ₩26,836 | ₩26,836 | ₩26,756 | ₩26,756 | -0.30% | 36.3만 |
|---|
| 2026.09.09 | ₩26,944 | ₩26,970 | ₩26,917 | ₩26,930 | -0.05% | 23.9만 |
|---|
| 2026.09.08 | ₩27,037 | ₩27,037 | ₩26,957 | ₩26,981 | -0.21% | 69만 |
|---|
| 2026.09.04 | ₩26,930 | ₩27,011 | ₩26,930 | ₩26,984 | +0.20% | 28만 |
|---|
| 2026.09.03 | ₩27,064 | ₩27,064 | ₩26,984 | ₩27,004 | -0.22% | 40.6만 |
|---|
| 2026.09.02 | ₩26,957 | ₩26,997 | ₩26,950 | ₩26,977 | +0.07% | 39.7만 |
|---|
| 2026.09.01 | ₩27,051 | ₩27,051 | ₩26,944 | ₩26,950 | -0.37% | 69.3만 |
|---|
| 2026.08.31 | ₩27,064 | ₩27,064 | ₩27,037 | ₩27,064 | 0.00% | 25.9만 |
|---|
| 2026.08.28 | ₩27,198 | ₩27,212 | ₩27,051 | ₩27,057 | -0.52% | 92.7만 |
|---|
| 2026.08.27 | ₩27,198 | ₩27,212 | ₩27,171 | ₩27,192 | -0.02% | 22.2만 |
|---|
| 2026.08.26 | ₩27,158 | ₩27,198 | ₩27,158 | ₩27,178 | +0.07% | 18.3만 |
|---|
| 2026.08.25 | ₩27,158 | ₩27,225 | ₩27,158 | ₩27,225 | +0.25% | 20.6만 |
|---|
| 2026.08.24 | ₩27,104 | ₩27,131 | ₩27,104 | ₩27,111 | +0.02% | 35.5만 |
|---|
| 2026.08.21 | ₩27,198 | ₩27,257 | ₩27,185 | ₩27,205 | +0.02% | 36.2만 |
|---|
| 2026.08.20 | ₩27,239 | ₩27,259 | ₩27,212 | ₩27,232 | -0.02% | 32.6만 |
|---|
| 2026.08.19 | ₩27,306 | ₩27,340 | ₩27,252 | ₩27,299 | -0.02% | 55.7만 |
|---|
| 2026.08.18 | ₩27,198 | ₩27,279 | ₩27,185 | ₩27,252 | +0.20% | 41.2만 |
|---|
| 2026.08.17 | ₩27,279 | ₩27,279 | ₩27,239 | ₩27,245 | -0.12% | 17.1만 |
|---|
| 2026.08.14 | ₩27,346 | ₩27,346 | ₩27,265 | ₩27,279 | -0.25% | 38.1만 |
|---|
| 2026.08.13 | ₩27,346 | ₩27,386 | ₩27,322 | ₩27,339 | -0.02% | 20.6만 |
|---|
| 2026.08.12 | ₩27,306 | ₩27,327 | ₩27,252 | ₩27,259 | -0.17% | 35.9만 |
|---|
| 2026.08.11 | ₩27,265 | ₩27,265 | ₩27,218 | ₩27,239 | -0.10% | 20.4만 |
|---|
| 2026.08.10 | ₩27,265 | ₩27,265 | ₩27,198 | ₩27,205 | -0.22% | 20.6만 |
|---|
| 2026.08.07 | ₩27,332 | ₩27,332 | ₩27,279 | ₩27,285 | -0.17% | 23.8만 |
|---|
| 2026.08.06 | ₩27,279 | ₩27,279 | ₩27,225 | ₩27,245 | -0.12% | 24.6만 |
|---|
| 2026.08.05 | ₩27,265 | ₩27,332 | ₩27,265 | ₩27,312 | +0.17% | 28.9만 |
|---|
| 2026.08.04 | ₩27,265 | ₩27,319 | ₩27,265 | ₩27,299 | +0.12% | 87만 |
|---|
| 2026.08.03 | ₩27,185 | ₩27,212 | ₩27,178 | ₩27,205 | +0.07% | 32.4만 |
|---|
| 2026.07.31 | ₩27,158 | ₩27,158 | ₩27,091 | ₩27,131 | -0.10% | 18.3만 |
|---|
| 2026.07.30 | ₩27,171 | ₩27,225 | ₩27,171 | ₩27,192 | +0.07% | 30.5만 |
|---|
| 2026.07.29 | ₩27,185 | ₩27,212 | ₩27,091 | ₩27,151 | -0.12% | 44.4만 |
|---|
| 2026.07.28 | ₩27,145 | ₩27,218 | ₩27,145 | ₩27,189 | +0.16% | 25.5만 |
|---|
| 2026.07.27 | ₩27,145 | ₩27,154 | ₩27,111 | ₩27,138 | -0.02% | 26.8만 |
|---|
| 2026.07.24 | ₩27,104 | ₩27,131 | ₩27,051 | ₩27,084 | -0.07% | 49.7만 |
|---|
| 2026.07.23 | ₩27,078 | ₩27,078 | ₩27,037 | ₩27,071 | -0.02% | 38.6만 |
|---|
| 2026.07.22 | ₩27,158 | ₩27,185 | ₩27,133 | ₩27,151 | -0.02% | 35.5만 |
|---|
| 2026.07.21 | ₩27,232 | ₩27,239 | ₩27,171 | ₩27,192 | -0.15% | 77.7만 |
|---|
| 2026.07.20 | ₩27,332 | ₩27,332 | ₩27,239 | ₩27,259 | -0.27% | 18.3만 |
|---|
| 2026.07.17 | ₩27,493 | ₩27,493 | ₩27,413 | ₩27,420 | -0.27% | 18.5만 |
|---|
| 2026.07.16 | ₩27,413 | ₩27,437 | ₩27,393 | ₩27,420 | +0.02% | 17.4만 |
|---|
| 2026.07.15 | ₩27,386 | ₩27,453 | ₩27,386 | ₩27,433 | +0.17% | 18.9만 |
|---|
| 2026.07.14 | ₩27,346 | ₩27,386 | ₩27,319 | ₩27,339 | -0.02% | 25.5만 |
|---|
| 2026.07.13 | ₩27,373 | ₩27,373 | ₩27,265 | ₩27,272 | -0.37% | 17.9만 |
|---|
| 2026.07.10 | ₩27,426 | ₩27,426 | ₩27,346 | ₩27,386 | -0.15% | 23만 |
|---|
| 2026.07.09 | ₩27,386 | ₩27,460 | ₩27,386 | ₩27,420 | +0.12% | 19.7만 |
|---|
| 2026.07.08 | ₩27,373 | ₩27,386 | ₩27,326 | ₩27,386 | +0.05% | 19.9만 |
|---|
| 2026.07.07 | ₩27,507 | ₩27,507 | ₩27,401 | ₩27,420 | -0.32% | 20.6만 |
|---|
| 2026.07.06 | ₩27,587 | ₩27,587 | ₩27,493 | ₩27,540 | -0.17% | 20.6만 |
|---|
| 2026.07.02 | ₩27,493 | ₩27,534 | ₩27,480 | ₩27,513 | +0.07% | 32.9만 |
|---|
| 2026.07.01 | ₩27,520 | ₩27,520 | ₩27,440 | ₩27,480 | -0.15% | 26.4만 |
|---|
| 2026.06.30 | ₩27,560 | ₩27,560 | ₩27,493 | ₩27,507 | -0.19% | 37.4만 |
|---|
| 2026.06.29 | ₩27,587 | ₩27,601 | ₩27,540 | ₩27,581 | -0.02% | 24.7만 |
|---|
| 2026.06.26 | ₩27,520 | ₩27,587 | ₩27,504 | ₩27,554 | +0.12% | 23.3만 |
|---|
| 2026.06.25 | ₩27,534 | ₩27,542 | ₩27,507 | ₩27,520 | -0.05% | 30.4만 |
|---|
| 2026.06.24 | ₩27,453 | ₩27,504 | ₩27,453 | ₩27,487 | +0.12% | 19.8만 |
|---|
| 2026.06.23 | ₩27,386 | ₩27,437 | ₩27,386 | ₩27,393 | +0.02% | 19.5만 |
|---|
| 2026.06.22 | ₩27,346 | ₩27,373 | ₩27,332 | ₩27,353 | +0.02% | 15.3만 |
|---|
| 2026.06.18 | ₩27,534 | ₩27,574 | ₩27,507 | ₩27,527 | -0.02% | 26.9만 |
|---|
| 2026.06.17 | ₩27,574 | ₩27,614 | ₩27,432 | ₩27,446 | -0.46% | 144.5만 |
|---|
| 2026.06.16 | ₩27,627 | ₩27,627 | ₩27,574 | ₩27,601 | -0.10% | 32.7만 |
|---|
| 2026.06.15 | ₩27,641 | ₩27,641 | ₩27,567 | ₩27,581 | -0.22% | 33.9만 |
|---|
| 2026.06.12 | ₩27,560 | ₩27,567 | ₩27,493 | ₩27,540 | -0.07% | 27.5만 |
|---|
| 2026.06.11 | ₩27,426 | ₩27,587 | ₩27,420 | ₩27,574 | +0.54% | 26만 |
|---|
| 2026.06.10 | ₩27,440 | ₩27,467 | ₩27,405 | ₩27,413 | -0.10% | 40.8만 |
|---|
| 2026.06.09 | ₩27,440 | ₩27,453 | ₩27,382 | ₩27,446 | +0.02% | 50.9만 |
|---|
| 2026.06.08 | ₩27,413 | ₩27,440 | ₩27,373 | ₩27,393 | -0.07% | 45만 |
|---|
| 2026.06.05 | ₩27,426 | ₩27,433 | ₩27,373 | ₩27,379 | -0.17% | 66.5만 |
|---|
| 2026.06.04 | ₩27,547 | ₩27,560 | ₩27,520 | ₩27,534 | -0.05% | 20.6만 |
|---|
| 2026.06.03 | ₩27,480 | ₩27,507 | ₩27,460 | ₩27,500 | +0.07% | 34.7만 |
|---|
| 2026.06.02 | ₩27,560 | ₩27,566 | ₩27,534 | ₩27,547 | -0.05% | 25.6만 |
|---|
| 2026.06.01 | ₩27,426 | ₩27,554 | ₩27,426 | ₩27,534 | +0.39% | 39.9만 |
|---|
| 2026.05.29 | ₩27,560 | ₩27,614 | ₩27,554 | ₩27,581 | +0.07% | 35.8만 |
|---|
| 2026.05.28 | ₩27,480 | ₩27,587 | ₩27,471 | ₩27,547 | +0.24% | 28.3만 |
|---|
| 2026.05.27 | ₩27,480 | ₩27,520 | ₩27,472 | ₩27,480 | 0.00% | 26.1만 |
|---|
| 2026.05.26 | ₩27,480 | ₩27,493 | ₩27,433 | ₩27,467 | -0.05% | 26만 |
|---|
| 2026.05.22 | ₩27,440 | ₩27,440 | ₩27,346 | ₩27,373 | -0.24% | 47.5만 |
|---|
| 2026.05.21 | ₩27,306 | ₩27,399 | ₩27,265 | ₩27,373 | +0.25% | 40.5만 |
|---|
| 2026.05.20 | ₩27,212 | ₩27,393 | ₩27,212 | ₩27,366 | +0.57% | 33.9만 |
|---|
| 2026.05.19 | ₩27,239 | ₩27,265 | ₩27,171 | ₩27,218 | -0.07% | 94.7만 |
|---|
| 2026.05.18 | ₩27,373 | ₩27,393 | ₩27,272 | ₩27,323 | -0.18% | 24.8만 |
|---|
| 2026.05.15 | ₩27,493 | ₩27,493 | ₩27,426 | ₩27,467 | -0.10% | 78.1만 |
|---|
| 2026.05.14 | ₩27,641 | ₩27,654 | ₩27,574 | ₩27,581 | -0.22% | 32만 |
|---|
| 2026.05.13 | ₩27,614 | ₩27,627 | ₩27,547 | ₩27,614 | 0.00% | 19.3만 |
|---|
| 2026.05.12 | ₩27,601 | ₩27,601 | ₩27,574 | ₩27,594 | -0.02% | 27.6만 |
|---|
| 2026.05.11 | ₩27,668 | ₩27,701 | ₩27,654 | ₩27,661 | -0.02% | 27.1만 |
|---|
| 2026.05.08 | ₩27,708 | ₩27,735 | ₩27,695 | ₩27,715 | +0.02% | 33.5만 |
|---|
| 2026.05.07 | ₩27,762 | ₩27,762 | ₩27,621 | ₩27,634 | -0.46% | 24.8만 |
|---|
| 2026.05.06 | ₩27,681 | ₩27,729 | ₩27,681 | ₩27,721 | +0.15% | 21만 |
|---|
| 2026.05.05 | ₩27,601 | ₩27,648 | ₩27,587 | ₩27,607 | +0.02% | 24.9만 |
|---|
| 2026.05.04 | ₩27,587 | ₩27,601 | ₩27,487 | ₩27,567 | -0.07% | 33만 |
|---|
| 2026.05.01 | ₩27,601 | ₩27,701 | ₩27,601 | ₩27,641 | +0.15% | 34.8만 |
|---|
| 2026.04.30 | ₩27,601 | ₩27,641 | ₩27,574 | ₩27,627 | +0.10% | 27.9만 |
|---|
| 2026.04.29 | ₩27,627 | ₩27,627 | ₩27,513 | ₩27,534 | -0.34% | 30.5만 |
|---|
| 2026.04.28 | ₩27,627 | ₩27,681 | ₩27,627 | ₩27,668 | +0.15% | 17.4만 |
|---|
| 2026.04.27 | ₩27,695 | ₩27,755 | ₩27,688 | ₩27,708 | +0.05% | 22.5만 |
|---|
| 2026.04.24 | ₩27,721 | ₩27,775 | ₩27,688 | ₩27,755 | +0.12% | 19.4만 |
|---|
| 2026.04.23 | ₩27,775 | ₩27,788 | ₩27,674 | ₩27,715 | -0.22% | 24.5만 |
|---|
| 2026.04.22 | ₩27,802 | ₩27,809 | ₩27,755 | ₩27,762 | -0.14% | 17.4만 |
|---|
| 2026.04.21 | ₩27,802 | ₩27,815 | ₩27,728 | ₩27,741 | -0.22% | 56.8만 |
|---|
| 2026.04.20 | ₩27,855 | ₩27,855 | ₩27,802 | ₩27,843 | -0.04% | 17.6만 |
|---|
| 2026.04.17 | ₩27,963 | ₩28,003 | ₩27,939 | ₩27,956 | -0.02% | 14.8만 |
|---|
| 2026.04.16 | ₩27,923 | ₩27,923 | ₩27,829 | ₩27,835 | -0.31% | 15.5만 |
|---|
| 2026.04.15 | ₩27,882 | ₩27,909 | ₩27,862 | ₩27,902 | +0.07% | 21만 |
|---|
| 2026.04.14 | ₩27,842 | ₩27,923 | ₩27,829 | ₩27,916 | +0.26% | 17.6만 |
|---|
| 2026.04.13 | ₩27,762 | ₩27,842 | ₩27,754 | ₩27,842 | +0.29% | 23.8만 |
|---|
| 2026.04.10 | ₩27,802 | ₩27,822 | ₩27,748 | ₩27,755 | -0.17% | 17.8만 |
|---|
| 2026.04.09 | ₩27,762 | ₩27,855 | ₩27,735 | ₩27,815 | +0.19% | 38만 |
|---|
| 2026.04.08 | ₩27,882 | ₩27,882 | ₩27,755 | ₩27,782 | -0.36% | 21.9만 |
|---|
| 2026.04.07 | ₩27,668 | ₩27,715 | ₩27,554 | ₩27,708 | +0.15% | 27.6만 |
|---|
| 2026.04.06 | ₩27,614 | ₩27,681 | ₩27,614 | ₩27,654 | +0.15% | 22.1만 |
|---|
| 2026.04.02 | ₩27,560 | ₩27,695 | ₩27,560 | ₩27,684 | +0.45% | 27.5만 |
|---|
| 2026.04.01 | ₩27,587 | ₩27,641 | ₩27,579 | ₩27,627 | +0.15% | 17만 |
|---|
| 2026.03.31 | ₩27,547 | ₩27,627 | ₩27,523 | ₩27,611 | +0.23% | 32.7만 |
|---|
| 2026.03.30 | ₩27,480 | ₩27,507 | ₩27,433 | ₩27,453 | -0.10% | 21.5만 |
|---|
| 2026.03.27 | ₩27,306 | ₩27,366 | ₩27,265 | ₩27,346 | +0.15% | 24.2만 |
|---|
| 2026.03.26 | ₩27,440 | ₩27,480 | ₩27,319 | ₩27,332 | -0.39% | 32.7만 |
|---|
| 2026.03.25 | ₩27,587 | ₩27,587 | ₩27,520 | ₩27,535 | -0.19% | 14.8만 |
|---|
| 2026.03.24 | ₩27,413 | ₩27,520 | ₩27,406 | ₩27,453 | +0.15% | 38.5만 |
|---|
| 2026.03.23 | ₩27,467 | ₩27,614 | ₩27,426 | ₩27,540 | +0.27% | 37만 |
|---|
| 2026.03.20 | ₩27,627 | ₩27,634 | ₩27,493 | ₩27,534 | -0.34% | 24만 |
|---|
| 2026.03.19 | ₩27,574 | ₩27,758 | ₩27,574 | ₩27,735 | +0.58% | 21.5만 |
|---|
| 2026.03.18 | ₩27,802 | ₩27,813 | ₩27,681 | ₩27,688 | -0.41% | 18.4만 |
|---|
| 2026.03.17 | ₩27,788 | ₩27,835 | ₩27,787 | ₩27,829 | +0.14% | 31.9만 |
|---|
| 2026.03.16 | ₩27,735 | ₩27,775 | ₩27,695 | ₩27,715 | -0.07% | 40.9만 |
|---|
| 2026.03.13 | ₩27,721 | ₩27,775 | ₩27,601 | ₩27,621 | -0.36% | 18.3만 |
|---|
| 2026.03.12 | ₩27,788 | ₩27,809 | ₩27,627 | ₩27,674 | -0.41% | 42.2만 |
|---|
| 2026.03.11 | ₩27,896 | ₩27,923 | ₩27,822 | ₩27,849 | -0.17% | 51.5만 |
|---|
| 2026.03.10 | ₩28,016 | ₩28,070 | ₩27,963 | ₩27,963 | -0.19% | 44.2만 |
|---|
| 2026.03.09 | ₩27,923 | ₩28,070 | ₩27,923 | ₩28,063 | +0.50% | 23.2만 |
|---|
| 2026.03.06 | ₩27,949 | ₩28,050 | ₩27,923 | ₩27,983 | +0.12% | 26.7만 |
|---|
| 2026.03.05 | ₩28,003 | ₩28,043 | ₩27,979 | ₩28,043 | +0.14% | 43.9만 |
|---|
| 2026.03.04 | ₩28,137 | ₩28,151 | ₩28,097 | ₩28,104 | -0.12% | 63.1만 |
|---|
| 2026.03.03 | ₩27,990 | ₩28,157 | ₩27,983 | ₩28,124 | +0.48% | 30.1만 |
|---|
| 2026.03.02 | ₩28,137 | ₩28,147 | ₩28,077 | ₩28,130 | -0.02% | 27.5만 |
|---|
| 2026.02.27 | ₩28,231 | ₩28,252 | ₩28,204 | ₩28,231 | 0.00% | 16.1만 |
|---|
| 2026.02.26 | ₩28,157 | ₩28,191 | ₩28,151 | ₩28,184 | +0.10% | 35.9만 |
|---|
| 2026.02.25 | ₩28,151 | ₩28,177 | ₩28,137 | ₩28,157 | +0.02% | 18.8만 |
|---|
| 2026.02.24 | ₩28,164 | ₩28,187 | ₩28,137 | ₩28,171 | +0.02% | 22.5만 |
|---|
| 2026.02.23 | ₩28,177 | ₩28,204 | ₩28,144 | ₩28,197 | +0.07% | 18.1만 |
|---|
| 2026.02.20 | ₩28,231 | ₩28,258 | ₩28,204 | ₩28,244 | +0.05% | 18.5만 |
|---|
| 2026.02.19 | ₩28,218 | ₩28,244 | ₩28,191 | ₩28,244 | +0.10% | 14.4만 |
|---|
| 2026.02.18 | ₩28,218 | ₩28,231 | ₩28,191 | ₩28,218 | 0.00% | 23.7만 |
|---|
| 2026.02.17 | ₩28,218 | ₩28,244 | ₩28,201 | ₩28,238 | +0.07% | 16.4만 |
|---|
| 2026.02.13 | ₩28,244 | ₩28,486 | ₩28,195 | ₩28,224 | -0.07% | 22.4만 |
|---|
| 2026.02.12 | ₩28,083 | ₩28,164 | ₩28,083 | ₩28,144 | +0.21% | 74.5만 |
|---|
| 2026.02.11 | ₩28,043 | ₩28,151 | ₩28,030 | ₩28,070 | +0.10% | 125.6만 |
|---|
| 2026.02.10 | ₩28,137 | ₩28,137 | ₩28,083 | ₩28,104 | -0.12% | 31.3만 |
|---|
| 2026.02.09 | ₩28,057 | ₩28,070 | ₩28,030 | ₩28,070 | +0.05% | 29만 |
|---|
| 2026.02.06 | ₩28,057 | ₩28,057 | ₩28,007 | ₩28,057 | 0.00% | 20.3만 |
|---|
| 2026.02.05 | ₩28,016 | ₩28,063 | ₩27,976 | ₩28,043 | +0.10% | 21.8만 |
|---|
| 2026.02.04 | ₩27,909 | ₩27,944 | ₩27,896 | ₩27,936 | +0.10% | 24.2만 |
|---|
| 2026.02.03 | ₩27,936 | ₩27,949 | ₩27,909 | ₩27,936 | 0.00% | 40.8만 |
|---|
| 2026.02.02 | ₩27,963 | ₩27,990 | ₩27,936 | ₩27,949 | -0.05% | 21.9만 |
|---|
| 2026.01.30 | ₩27,976 | ₩27,996 | ₩27,949 | ₩27,976 | 0.00% | 29.1만 |
|---|
| 2026.01.29 | ₩27,936 | ₩27,976 | ₩27,916 | ₩27,963 | +0.10% | 17.3만 |
|---|
| 2026.01.28 | ₩27,963 | ₩27,963 | ₩27,897 | ₩27,936 | -0.10% | 21.4만 |
|---|
| 2026.01.27 | ₩27,936 | ₩27,963 | ₩27,928 | ₩27,936 | 0.00% | 53.6만 |
|---|
| 2026.01.26 | ₩27,949 | ₩27,963 | ₩27,923 | ₩27,936 | -0.05% | 24.9만 |
|---|
| 2026.01.23 | ₩27,909 | ₩27,936 | ₩27,862 | ₩27,923 | +0.05% | 35.5만 |
|---|
| 2026.01.22 | ₩27,923 | ₩27,923 | ₩27,869 | ₩27,909 | -0.05% | 61.7만 |
|---|
| 2026.01.21 | ₩27,869 | ₩27,923 | ₩27,835 | ₩27,909 | +0.14% | 48.6만 |
|---|
| 2026.01.20 | ₩27,815 | ₩27,849 | ₩27,802 | ₩27,829 | +0.05% | 38.3만 |
|---|
| 2026.01.16 | ₩28,043 | ₩28,043 | ₩27,968 | ₩28,003 | -0.14% | 35.5만 |
|---|
| 2026.01.15 | ₩28,097 | ₩28,097 | ₩28,030 | ₩28,030 | -0.24% | 36.5만 |
|---|
| 2026.01.14 | ₩28,057 | ₩28,110 | ₩28,057 | ₩28,097 | +0.14% | 56.5만 |
|---|
| 2026.01.13 | ₩28,043 | ₩28,070 | ₩28,016 | ₩28,057 | +0.05% | 85만 |
|---|
| 2026.01.12 | ₩27,990 | ₩28,030 | ₩27,969 | ₩27,990 | 0.00% | 43.9만 |
|---|
| 2026.01.09 | ₩27,990 | ₩28,043 | ₩27,976 | ₩28,003 | +0.05% | 60.4만 |
|---|
| 2026.01.08 | ₩28,003 | ₩28,030 | ₩27,990 | ₩27,990 | -0.05% | 50.3만 |
|---|
| 2026.01.07 | ₩28,097 | ₩28,097 | ₩28,050 | ₩28,070 | -0.10% | 31.1만 |
|---|
| 2026.01.06 | ₩28,043 | ₩28,070 | ₩27,996 | ₩28,057 | +0.05% | 45.9만 |
|---|
| 2026.01.05 | ₩28,030 | ₩28,057 | ₩28,007 | ₩28,039 | +0.03% | 32.4만 |
|---|
| 2026.01.02 | ₩28,043 | ₩28,070 | ₩27,963 | ₩27,996 | -0.17% | 77.7만 |
|---|
| 2025.12.31 | ₩28,016 | ₩28,057 | ₩27,991 | ₩27,996 | -0.07% | 23.9만 |
|---|
| 2025.12.30 | ₩28,016 | ₩28,082 | ₩28,016 | ₩28,057 | +0.14% | 27.5만 |
|---|
| 2025.12.29 | ₩28,043 | ₩28,083 | ₩28,030 | ₩28,077 | +0.12% | 27만 |
|---|
| 2025.12.26 | ₩28,083 | ₩28,083 | ₩28,003 | ₩28,050 | -0.12% | 24.8만 |
|---|
| 2025.12.24 | ₩27,990 | ₩28,030 | ₩27,963 | ₩28,030 | +0.14% | 10.9만 |
|---|
| 2025.12.23 | ₩27,909 | ₩27,949 | ₩27,869 | ₩27,943 | +0.12% | 20.1만 |
|---|
| 2025.12.22 | ₩27,923 | ₩27,949 | ₩27,909 | ₩27,949 | +0.10% | 123만 |
|---|
| 2025.12.19 | ₩28,070 | ₩28,083 | ₩28,043 | ₩28,057 | -0.05% | 56.4만 |
|---|
| 2025.12.18 | ₩28,097 | ₩28,110 | ₩28,050 | ₩28,097 | 0.00% | 65.3만 |
|---|
| 2025.12.17 | ₩27,963 | ₩28,026 | ₩27,963 | ₩28,016 | +0.19% | 29.7만 |
|---|
| 2025.12.16 | ₩27,990 | ₩28,041 | ₩27,949 | ₩28,030 | +0.14% | 41만 |
|---|
| 2025.12.15 | ₩28,016 | ₩28,016 | ₩27,956 | ₩27,983 | -0.12% | 165만 |
|---|
| 2025.12.12 | ₩27,949 | ₩27,973 | ₩27,929 | ₩27,949 | 0.00% | 73.5만 |
|---|
| 2025.12.11 | ₩28,070 | ₩28,097 | ₩28,030 | ₩28,030 | -0.14% | 31만 |
|---|
| 2025.12.10 | ₩27,936 | ₩28,063 | ₩27,936 | ₩28,057 | +0.43% | 47.8만 |
|---|
| 2025.12.09 | ₩28,030 | ₩28,030 | ₩27,929 | ₩27,936 | -0.33% | 15.7만 |
|---|
| 2025.12.08 | ₩28,030 | ₩28,030 | ₩27,943 | ₩27,976 | -0.19% | 24.5만 |
|---|
| 2025.12.05 | ₩28,057 | ₩28,057 | ₩27,996 | ₩28,016 | -0.14% | 13.5만 |
|---|
| 2025.12.04 | ₩28,110 | ₩28,110 | ₩28,030 | ₩28,043 | -0.24% | 24.5만 |
|---|
| 2025.12.03 | ₩28,043 | ₩28,110 | ₩28,043 | ₩28,110 | +0.24% | 18만 |
|---|
| 2025.12.02 | ₩28,043 | ₩28,057 | ₩27,996 | ₩28,030 | -0.05% | 21.2만 |
|---|
| 2025.12.01 | ₩28,057 | ₩28,057 | ₩27,976 | ₩28,016 | -0.14% | 15.5만 |
|---|
| 2025.11.28 | ₩28,137 | ₩28,137 | ₩28,083 | ₩28,110 | -0.10% | 10.9만 |
|---|
| 2025.11.26 | ₩28,070 | ₩28,151 | ₩28,050 | ₩28,137 | +0.24% | 34.5만 |
|---|
| 2025.11.25 | ₩28,016 | ₩28,118 | ₩28,016 | ₩28,083 | +0.24% | 21.9만 |
|---|
| 2025.11.24 | ₩27,976 | ₩28,016 | ₩27,949 | ₩28,003 | +0.10% | 14만 |
|---|
| 2025.11.21 | ₩28,030 | ₩28,070 | ₩27,996 | ₩28,070 | +0.14% | 22만 |
|---|
| 2025.11.20 | ₩27,976 | ₩28,016 | ₩27,956 | ₩27,990 | +0.05% | 16.3만 |
|---|
| 2025.11.19 | ₩27,990 | ₩28,003 | ₩27,923 | ₩27,936 | -0.19% | 24만 |
|---|
| 2025.11.18 | ₩27,963 | ₩27,990 | ₩27,923 | ₩27,949 | -0.05% | 29.9만 |
|---|
| 2025.11.17 | ₩27,909 | ₩27,963 | ₩27,909 | ₩27,923 | +0.05% | 19.1만 |
|---|
| 2025.11.14 | ₩28,003 | ₩28,003 | ₩27,909 | ₩27,909 | -0.34% | 30.1만 |
|---|
| 2025.11.13 | ₩27,976 | ₩28,010 | ₩27,949 | ₩27,949 | -0.10% | 19.8만 |
|---|
| 2025.11.12 | ₩28,030 | ₩28,070 | ₩28,016 | ₩28,037 | +0.02% | 21.1만 |
|---|
| 2025.11.11 | ₩28,030 | ₩28,083 | ₩27,963 | ₩28,057 | +0.10% | 133.7만 |
|---|
| 2025.11.10 | ₩27,976 | ₩28,003 | ₩27,963 | ₩27,963 | -0.05% | 15.6만 |
|---|
| 2025.11.07 | ₩27,976 | ₩28,003 | ₩27,949 | ₩27,976 | 0.00% | 12.7만 |
|---|
| 2025.11.06 | ₩27,990 | ₩28,003 | ₩27,949 | ₩27,990 | 0.00% | 14.7만 |
|---|
| 2025.11.05 | ₩27,949 | ₩27,949 | ₩27,876 | ₩27,882 | -0.24% | 21.5만 |
|---|
| 2025.11.04 | ₩27,936 | ₩27,990 | ₩27,920 | ₩27,936 | 0.00% | 16.9만 |
|---|
| 2025.11.03 | ₩27,963 | ₩27,963 | ₩27,902 | ₩27,923 | -0.14% | 16.3만 |
|---|
| 2025.10.31 | ₩28,057 | ₩28,057 | ₩27,949 | ₩27,963 | -0.33% | 22만 |
|---|
| 2025.10.30 | ₩28,016 | ₩28,057 | ₩27,963 | ₩28,003 | -0.05% | 25.3만 |
|---|
| 2025.10.29 | ₩28,204 | ₩28,244 | ₩28,070 | ₩28,097 | -0.38% | 22.5만 |
|---|
| 2025.10.28 | ₩28,218 | ₩28,226 | ₩28,177 | ₩28,204 | -0.05% | 22.8만 |
|---|
| 2025.10.27 | ₩28,204 | ₩28,218 | ₩28,157 | ₩28,218 | +0.05% | 20.7만 |
|---|
| 2025.10.24 | ₩28,204 | ₩28,204 | ₩28,151 | ₩28,191 | -0.05% | 23.8만 |
|---|
| 2025.10.23 | ₩28,164 | ₩28,191 | ₩28,137 | ₩28,137 | -0.10% | 16.8만 |
|---|
| 2025.10.22 | ₩28,191 | ₩28,191 | ₩28,137 | ₩28,177 | -0.05% | 129.2만 |
|---|
| 2025.10.21 | ₩28,204 | ₩28,231 | ₩28,177 | ₩28,177 | -0.10% | 11.8만 |
|---|
| 2025.10.20 | ₩28,151 | ₩28,177 | ₩28,124 | ₩28,164 | +0.05% | 11.1만 |
|---|
| 2025.10.17 | ₩28,218 | ₩28,244 | ₩28,204 | ₩28,231 | +0.05% | 11.6만 |
|---|
| 2025.10.16 | ₩28,218 | ₩28,285 | ₩28,177 | ₩28,258 | +0.14% | 22.3만 |
|---|
| 2025.10.15 | ₩28,231 | ₩28,258 | ₩27,994 | ₩28,204 | -0.10% | 10.4만 |
|---|
| 2025.10.14 | ₩28,124 | ₩28,271 | ₩28,090 | ₩28,177 | +0.19% | 23.4만 |
|---|
| 2025.10.13 | ₩28,070 | ₩28,164 | ₩28,057 | ₩28,117 | +0.17% | 17.1만 |
|---|
| 2025.10.10 | ₩28,043 | ₩28,097 | ₩28,030 | ₩28,043 | 0.00% | 34.9만 |
|---|