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 | ₩26,419 | ₩26,419 | ₩26,386 | ₩26,412 | -0.03% | 31.3만 |
| 2026.10.08 | ₩26,379 | ₩26,446 | ₩26,339 | ₩26,446 | +0.25% | 63.5만 |
| 2026.10.07 | ₩26,272 | ₩26,416 | ₩26,265 | ₩26,392 | +0.46% | 26.6만 |
| 2026.10.06 | ₩26,365 | ₩26,406 | ₩26,339 | ₩26,372 | +0.03% | 56.5만 |
| 2026.10.05 | ₩26,285 | ₩26,312 | ₩26,245 | ₩26,305 | +0.08% | 30.1만 |
| 2026.10.02 | ₩26,406 | ₩26,432 | ₩26,258 | ₩26,265 | -0.53% | 73.9만 |
| 2026.10.01 | ₩26,218 | ₩26,386 | ₩26,218 | ₩26,339 | +0.46% | 53만 |
| 2026.09.30 | ₩26,339 | ₩26,339 | ₩26,245 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩26,265 |
| -0.28% |
| 73만 |
| 2026.09.29 | ₩26,272 | ₩26,285 | ₩26,218 | ₩26,278 | +0.03% | 36.1만 |
|---|
| 2026.09.28 | ₩26,272 | ₩26,312 | ₩26,218 | ₩26,265 | -0.03% | 33.6만 |
|---|
| 2026.09.25 | ₩26,392 | ₩26,414 | ₩26,318 | ₩26,408 | +0.06% | 79.2만 |
|---|
| 2026.09.24 | ₩26,459 | ₩26,467 | ₩26,339 | ₩26,352 | -0.41% | 35.6만 |
|---|
| 2026.09.23 | ₩26,634 | ₩26,634 | ₩26,386 | ₩26,426 | -0.78% | 25.2만 |
|---|
| 2026.09.22 | ₩26,660 | ₩26,674 | ₩26,620 | ₩26,667 | +0.03% | 21.1만 |
|---|
| 2026.09.21 | ₩26,674 | ₩26,701 | ₩26,634 | ₩26,654 | -0.08% | 265.9만 |
|---|
| 2026.09.18 | ₩26,728 | ₩26,728 | ₩26,687 | ₩26,706 | -0.08% | 19.1만 |
|---|
| 2026.09.17 | ₩26,781 | ₩26,795 | ₩26,741 | ₩26,788 | +0.03% | 21.5만 |
|---|
| 2026.09.16 | ₩26,728 | ₩27,045 | ₩26,660 | ₩26,677 | -0.19% | 29.8만 |
|---|
| 2026.09.15 | ₩26,674 | ₩26,687 | ₩26,650 | ₩26,681 | +0.03% | 42.2만 |
|---|
| 2026.09.14 | ₩26,647 | ₩26,748 | ₩26,647 | ₩26,681 | +0.13% | 25.3만 |
|---|
| 2026.09.11 | ₩26,795 | ₩26,795 | ₩26,687 | ₩26,707 | -0.33% | 42.7만 |
|---|
| 2026.09.10 | ₩26,835 | ₩26,835 | ₩26,754 | ₩26,754 | -0.30% | 36.3만 |
|---|
| 2026.09.09 | ₩26,942 | ₩26,969 | ₩26,915 | ₩26,929 | -0.05% | 23.9만 |
|---|
| 2026.09.08 | ₩27,036 | ₩27,036 | ₩26,956 | ₩26,980 | -0.21% | 69만 |
|---|
| 2026.09.04 | ₩26,929 | ₩27,009 | ₩26,929 | ₩26,982 | +0.20% | 28만 |
|---|
| 2026.09.03 | ₩27,063 | ₩27,063 | ₩26,982 | ₩27,002 | -0.22% | 40.6만 |
|---|
| 2026.09.02 | ₩26,956 | ₩26,996 | ₩26,949 | ₩26,976 | +0.07% | 39.7만 |
|---|
| 2026.09.01 | ₩27,049 | ₩27,049 | ₩26,942 | ₩26,949 | -0.37% | 69.3만 |
|---|
| 2026.08.31 | ₩27,063 | ₩27,063 | ₩27,036 | ₩27,063 | 0.00% | 25.9만 |
|---|
| 2026.08.28 | ₩27,197 | ₩27,210 | ₩27,049 | ₩27,056 | -0.52% | 92.7만 |
|---|
| 2026.08.27 | ₩27,197 | ₩27,210 | ₩27,170 | ₩27,190 | -0.02% | 22.2만 |
|---|
| 2026.08.26 | ₩27,157 | ₩27,197 | ₩27,157 | ₩27,177 | +0.07% | 18.3만 |
|---|
| 2026.08.25 | ₩27,157 | ₩27,224 | ₩27,157 | ₩27,224 | +0.25% | 20.6만 |
|---|
| 2026.08.24 | ₩27,103 | ₩27,130 | ₩27,103 | ₩27,110 | +0.02% | 35.5만 |
|---|
| 2026.08.21 | ₩27,197 | ₩27,256 | ₩27,183 | ₩27,204 | +0.02% | 36.2만 |
|---|
| 2026.08.20 | ₩27,237 | ₩27,257 | ₩27,210 | ₩27,230 | -0.02% | 32.6만 |
|---|
| 2026.08.19 | ₩27,304 | ₩27,339 | ₩27,251 | ₩27,297 | -0.02% | 55.7만 |
|---|
| 2026.08.18 | ₩27,197 | ₩27,277 | ₩27,183 | ₩27,251 | +0.20% | 41.2만 |
|---|
| 2026.08.17 | ₩27,277 | ₩27,277 | ₩27,237 | ₩27,244 | -0.12% | 17.1만 |
|---|
| 2026.08.14 | ₩27,344 | ₩27,344 | ₩27,264 | ₩27,277 | -0.25% | 38.1만 |
|---|
| 2026.08.13 | ₩27,344 | ₩27,385 | ₩27,320 | ₩27,338 | -0.02% | 20.6만 |
|---|
| 2026.08.12 | ₩27,304 | ₩27,326 | ₩27,251 | ₩27,257 | -0.17% | 35.9만 |
|---|
| 2026.08.11 | ₩27,264 | ₩27,264 | ₩27,217 | ₩27,237 | -0.10% | 20.4만 |
|---|
| 2026.08.10 | ₩27,264 | ₩27,264 | ₩27,197 | ₩27,204 | -0.22% | 20.6만 |
|---|
| 2026.08.07 | ₩27,331 | ₩27,331 | ₩27,277 | ₩27,284 | -0.17% | 23.8만 |
|---|
| 2026.08.06 | ₩27,277 | ₩27,277 | ₩27,224 | ₩27,244 | -0.12% | 24.6만 |
|---|
| 2026.08.05 | ₩27,264 | ₩27,331 | ₩27,264 | ₩27,311 | +0.17% | 28.9만 |
|---|
| 2026.08.04 | ₩27,264 | ₩27,318 | ₩27,264 | ₩27,297 | +0.12% | 87만 |
|---|
| 2026.08.03 | ₩27,183 | ₩27,210 | ₩27,177 | ₩27,204 | +0.07% | 32.4만 |
|---|
| 2026.07.31 | ₩27,157 | ₩27,157 | ₩27,090 | ₩27,130 | -0.10% | 18.3만 |
|---|
| 2026.07.30 | ₩27,170 | ₩27,224 | ₩27,170 | ₩27,190 | +0.07% | 30.5만 |
|---|
| 2026.07.29 | ₩27,183 | ₩27,210 | ₩27,090 | ₩27,150 | -0.12% | 44.4만 |
|---|
| 2026.07.28 | ₩27,143 | ₩27,217 | ₩27,143 | ₩27,188 | +0.16% | 25.5만 |
|---|
| 2026.07.27 | ₩27,143 | ₩27,153 | ₩27,110 | ₩27,137 | -0.02% | 26.8만 |
|---|
| 2026.07.24 | ₩27,103 | ₩27,130 | ₩27,049 | ₩27,083 | -0.07% | 49.7만 |
|---|
| 2026.07.23 | ₩27,076 | ₩27,076 | ₩27,036 | ₩27,069 | -0.02% | 38.6만 |
|---|
| 2026.07.22 | ₩27,157 | ₩27,183 | ₩27,131 | ₩27,150 | -0.02% | 35.5만 |
|---|
| 2026.07.21 | ₩27,230 | ₩27,237 | ₩27,170 | ₩27,190 | -0.15% | 77.7만 |
|---|
| 2026.07.20 | ₩27,331 | ₩27,331 | ₩27,237 | ₩27,257 | -0.27% | 18.3만 |
|---|
| 2026.07.17 | ₩27,492 | ₩27,492 | ₩27,411 | ₩27,418 | -0.27% | 18.5만 |
|---|
| 2026.07.16 | ₩27,411 | ₩27,436 | ₩27,391 | ₩27,418 | +0.02% | 17.4만 |
|---|
| 2026.07.15 | ₩27,385 | ₩27,452 | ₩27,385 | ₩27,432 | +0.17% | 18.9만 |
|---|
| 2026.07.14 | ₩27,344 | ₩27,385 | ₩27,318 | ₩27,338 | -0.02% | 25.5만 |
|---|
| 2026.07.13 | ₩27,371 | ₩27,371 | ₩27,264 | ₩27,271 | -0.37% | 17.9만 |
|---|
| 2026.07.10 | ₩27,425 | ₩27,425 | ₩27,344 | ₩27,385 | -0.15% | 23만 |
|---|
| 2026.07.09 | ₩27,385 | ₩27,458 | ₩27,385 | ₩27,418 | +0.12% | 19.7만 |
|---|
| 2026.07.08 | ₩27,371 | ₩27,385 | ₩27,324 | ₩27,385 | +0.05% | 19.9만 |
|---|
| 2026.07.07 | ₩27,505 | ₩27,505 | ₩27,399 | ₩27,418 | -0.32% | 20.6만 |
|---|
| 2026.07.06 | ₩27,586 | ₩27,586 | ₩27,492 | ₩27,539 | -0.17% | 20.6만 |
|---|
| 2026.07.02 | ₩27,492 | ₩27,532 | ₩27,479 | ₩27,512 | +0.07% | 32.9만 |
|---|
| 2026.07.01 | ₩27,519 | ₩27,519 | ₩27,438 | ₩27,479 | -0.15% | 26.4만 |
|---|
| 2026.06.30 | ₩27,559 | ₩27,559 | ₩27,492 | ₩27,505 | -0.19% | 37.4만 |
|---|
| 2026.06.29 | ₩27,586 | ₩27,599 | ₩27,539 | ₩27,579 | -0.02% | 24.7만 |
|---|
| 2026.06.26 | ₩27,519 | ₩27,586 | ₩27,503 | ₩27,552 | +0.12% | 23.3만 |
|---|
| 2026.06.25 | ₩27,532 | ₩27,540 | ₩27,505 | ₩27,519 | -0.05% | 30.4만 |
|---|
| 2026.06.24 | ₩27,452 | ₩27,503 | ₩27,452 | ₩27,485 | +0.12% | 19.8만 |
|---|
| 2026.06.23 | ₩27,385 | ₩27,436 | ₩27,385 | ₩27,391 | +0.02% | 19.5만 |
|---|
| 2026.06.22 | ₩27,344 | ₩27,371 | ₩27,331 | ₩27,351 | +0.02% | 15.3만 |
|---|
| 2026.06.18 | ₩27,532 | ₩27,572 | ₩27,505 | ₩27,525 | -0.02% | 26.9만 |
|---|
| 2026.06.17 | ₩27,572 | ₩27,613 | ₩27,430 | ₩27,445 | -0.46% | 144.5만 |
|---|
| 2026.06.16 | ₩27,626 | ₩27,626 | ₩27,572 | ₩27,599 | -0.10% | 32.7만 |
|---|
| 2026.06.15 | ₩27,639 | ₩27,639 | ₩27,566 | ₩27,579 | -0.22% | 33.9만 |
|---|
| 2026.06.12 | ₩27,559 | ₩27,566 | ₩27,492 | ₩27,539 | -0.07% | 27.5만 |
|---|
| 2026.06.11 | ₩27,425 | ₩27,586 | ₩27,418 | ₩27,572 | +0.54% | 26만 |
|---|
| 2026.06.10 | ₩27,438 | ₩27,465 | ₩27,403 | ₩27,411 | -0.10% | 40.8만 |
|---|
| 2026.06.09 | ₩27,438 | ₩27,452 | ₩27,381 | ₩27,445 | +0.02% | 50.9만 |
|---|
| 2026.06.08 | ₩27,411 | ₩27,438 | ₩27,371 | ₩27,391 | -0.07% | 45만 |
|---|
| 2026.06.05 | ₩27,425 | ₩27,432 | ₩27,371 | ₩27,378 | -0.17% | 66.5만 |
|---|
| 2026.06.04 | ₩27,546 | ₩27,559 | ₩27,519 | ₩27,532 | -0.05% | 20.6만 |
|---|
| 2026.06.03 | ₩27,479 | ₩27,505 | ₩27,458 | ₩27,499 | +0.07% | 34.7만 |
|---|
| 2026.06.02 | ₩27,559 | ₩27,564 | ₩27,532 | ₩27,546 | -0.05% | 25.6만 |
|---|
| 2026.06.01 | ₩27,425 | ₩27,552 | ₩27,425 | ₩27,532 | +0.39% | 39.9만 |
|---|
| 2026.05.29 | ₩27,559 | ₩27,613 | ₩27,552 | ₩27,579 | +0.07% | 35.8만 |
|---|
| 2026.05.28 | ₩27,479 | ₩27,586 | ₩27,469 | ₩27,546 | +0.24% | 28.3만 |
|---|
| 2026.05.27 | ₩27,479 | ₩27,519 | ₩27,470 | ₩27,479 | 0.00% | 26.1만 |
|---|
| 2026.05.26 | ₩27,479 | ₩27,492 | ₩27,432 | ₩27,465 | -0.05% | 26만 |
|---|
| 2026.05.22 | ₩27,438 | ₩27,438 | ₩27,344 | ₩27,371 | -0.24% | 47.5만 |
|---|
| 2026.05.21 | ₩27,304 | ₩27,398 | ₩27,264 | ₩27,371 | +0.25% | 40.5만 |
|---|
| 2026.05.20 | ₩27,210 | ₩27,391 | ₩27,210 | ₩27,365 | +0.57% | 33.9만 |
|---|
| 2026.05.19 | ₩27,237 | ₩27,264 | ₩27,170 | ₩27,217 | -0.07% | 94.7만 |
|---|
| 2026.05.18 | ₩27,371 | ₩27,391 | ₩27,271 | ₩27,322 | -0.18% | 24.8만 |
|---|
| 2026.05.15 | ₩27,492 | ₩27,492 | ₩27,425 | ₩27,465 | -0.10% | 78.1만 |
|---|
| 2026.05.14 | ₩27,639 | ₩27,653 | ₩27,572 | ₩27,579 | -0.22% | 32만 |
|---|
| 2026.05.13 | ₩27,613 | ₩27,626 | ₩27,546 | ₩27,613 | 0.00% | 19.3만 |
|---|
| 2026.05.12 | ₩27,599 | ₩27,599 | ₩27,572 | ₩27,593 | -0.02% | 27.6만 |
|---|
| 2026.05.11 | ₩27,666 | ₩27,700 | ₩27,653 | ₩27,660 | -0.02% | 27.1만 |
|---|
| 2026.05.08 | ₩27,707 | ₩27,733 | ₩27,693 | ₩27,713 | +0.02% | 33.5만 |
|---|
| 2026.05.07 | ₩27,760 | ₩27,760 | ₩27,619 | ₩27,633 | -0.46% | 24.8만 |
|---|
| 2026.05.06 | ₩27,680 | ₩27,728 | ₩27,680 | ₩27,720 | +0.15% | 21만 |
|---|
| 2026.05.05 | ₩27,599 | ₩27,646 | ₩27,586 | ₩27,606 | +0.02% | 24.9만 |
|---|
| 2026.05.04 | ₩27,586 | ₩27,599 | ₩27,485 | ₩27,566 | -0.07% | 33만 |
|---|
| 2026.05.01 | ₩27,599 | ₩27,700 | ₩27,599 | ₩27,639 | +0.15% | 34.8만 |
|---|
| 2026.04.30 | ₩27,599 | ₩27,639 | ₩27,572 | ₩27,626 | +0.10% | 27.9만 |
|---|
| 2026.04.29 | ₩27,626 | ₩27,626 | ₩27,512 | ₩27,532 | -0.34% | 30.5만 |
|---|
| 2026.04.28 | ₩27,626 | ₩27,680 | ₩27,626 | ₩27,666 | +0.15% | 17.4만 |
|---|
| 2026.04.27 | ₩27,693 | ₩27,753 | ₩27,686 | ₩27,707 | +0.05% | 22.5만 |
|---|
| 2026.04.24 | ₩27,720 | ₩27,774 | ₩27,686 | ₩27,753 | +0.12% | 19.4만 |
|---|
| 2026.04.23 | ₩27,774 | ₩27,787 | ₩27,673 | ₩27,713 | -0.22% | 24.5만 |
|---|
| 2026.04.22 | ₩27,800 | ₩27,807 | ₩27,753 | ₩27,760 | -0.14% | 17.4만 |
|---|
| 2026.04.21 | ₩27,800 | ₩27,814 | ₩27,727 | ₩27,740 | -0.22% | 56.8만 |
|---|
| 2026.04.20 | ₩27,854 | ₩27,854 | ₩27,800 | ₩27,842 | -0.04% | 17.6만 |
|---|
| 2026.04.17 | ₩27,961 | ₩28,002 | ₩27,937 | ₩27,955 | -0.02% | 14.8만 |
|---|
| 2026.04.16 | ₩27,921 | ₩27,921 | ₩27,827 | ₩27,834 | -0.31% | 15.5만 |
|---|
| 2026.04.15 | ₩27,881 | ₩27,908 | ₩27,861 | ₩27,901 | +0.07% | 21만 |
|---|
| 2026.04.14 | ₩27,841 | ₩27,921 | ₩27,827 | ₩27,914 | +0.26% | 17.6만 |
|---|
| 2026.04.13 | ₩27,760 | ₩27,841 | ₩27,752 | ₩27,841 | +0.29% | 23.8만 |
|---|
| 2026.04.10 | ₩27,800 | ₩27,820 | ₩27,747 | ₩27,753 | -0.17% | 17.8만 |
|---|
| 2026.04.09 | ₩27,760 | ₩27,854 | ₩27,733 | ₩27,814 | +0.19% | 38만 |
|---|
| 2026.04.08 | ₩27,881 | ₩27,881 | ₩27,753 | ₩27,780 | -0.36% | 21.9만 |
|---|
| 2026.04.07 | ₩27,666 | ₩27,713 | ₩27,552 | ₩27,707 | +0.15% | 27.6만 |
|---|
| 2026.04.06 | ₩27,613 | ₩27,680 | ₩27,613 | ₩27,653 | +0.15% | 22.1만 |
|---|
| 2026.04.02 | ₩27,559 | ₩27,693 | ₩27,559 | ₩27,682 | +0.45% | 27.5만 |
|---|
| 2026.04.01 | ₩27,586 | ₩27,639 | ₩27,578 | ₩27,626 | +0.15% | 17만 |
|---|
| 2026.03.31 | ₩27,546 | ₩27,626 | ₩27,521 | ₩27,610 | +0.23% | 32.7만 |
|---|
| 2026.03.30 | ₩27,479 | ₩27,505 | ₩27,432 | ₩27,452 | -0.10% | 21.5만 |
|---|
| 2026.03.27 | ₩27,304 | ₩27,365 | ₩27,264 | ₩27,344 | +0.15% | 24.2만 |
|---|
| 2026.03.26 | ₩27,438 | ₩27,479 | ₩27,318 | ₩27,331 | -0.39% | 32.7만 |
|---|
| 2026.03.25 | ₩27,586 | ₩27,586 | ₩27,519 | ₩27,534 | -0.19% | 14.8만 |
|---|
| 2026.03.24 | ₩27,411 | ₩27,519 | ₩27,405 | ₩27,452 | +0.15% | 38.5만 |
|---|
| 2026.03.23 | ₩27,465 | ₩27,613 | ₩27,425 | ₩27,539 | +0.27% | 37만 |
|---|
| 2026.03.20 | ₩27,626 | ₩27,633 | ₩27,492 | ₩27,532 | -0.34% | 24만 |
|---|
| 2026.03.19 | ₩27,572 | ₩27,756 | ₩27,572 | ₩27,733 | +0.58% | 21.5만 |
|---|
| 2026.03.18 | ₩27,800 | ₩27,811 | ₩27,680 | ₩27,686 | -0.41% | 18.4만 |
|---|
| 2026.03.17 | ₩27,787 | ₩27,834 | ₩27,786 | ₩27,827 | +0.14% | 31.9만 |
|---|
| 2026.03.16 | ₩27,733 | ₩27,774 | ₩27,693 | ₩27,713 | -0.07% | 40.9만 |
|---|
| 2026.03.13 | ₩27,720 | ₩27,774 | ₩27,599 | ₩27,619 | -0.36% | 18.3만 |
|---|
| 2026.03.12 | ₩27,787 | ₩27,807 | ₩27,626 | ₩27,673 | -0.41% | 42.2만 |
|---|
| 2026.03.11 | ₩27,894 | ₩27,921 | ₩27,820 | ₩27,847 | -0.17% | 51.5만 |
|---|
| 2026.03.10 | ₩28,015 | ₩28,069 | ₩27,961 | ₩27,961 | -0.19% | 44.2만 |
|---|
| 2026.03.09 | ₩27,921 | ₩28,069 | ₩27,921 | ₩28,062 | +0.50% | 23.2만 |
|---|
| 2026.03.06 | ₩27,948 | ₩28,048 | ₩27,921 | ₩27,981 | +0.12% | 26.7만 |
|---|
| 2026.03.05 | ₩28,002 | ₩28,042 | ₩27,977 | ₩28,042 | +0.14% | 43.9만 |
|---|
| 2026.03.04 | ₩28,136 | ₩28,149 | ₩28,095 | ₩28,102 | -0.12% | 63.1만 |
|---|
| 2026.03.03 | ₩27,988 | ₩28,156 | ₩27,981 | ₩28,122 | +0.48% | 30.1만 |
|---|
| 2026.03.02 | ₩28,136 | ₩28,145 | ₩28,075 | ₩28,129 | -0.02% | 27.5만 |
|---|
| 2026.02.27 | ₩28,230 | ₩28,251 | ₩28,203 | ₩28,230 | 0.00% | 16.1만 |
|---|
| 2026.02.26 | ₩28,156 | ₩28,189 | ₩28,149 | ₩28,183 | +0.10% | 35.9만 |
|---|
| 2026.02.25 | ₩28,149 | ₩28,176 | ₩28,136 | ₩28,156 | +0.02% | 18.8만 |
|---|
| 2026.02.24 | ₩28,162 | ₩28,185 | ₩28,136 | ₩28,169 | +0.02% | 22.5만 |
|---|
| 2026.02.23 | ₩28,176 | ₩28,203 | ₩28,142 | ₩28,196 | +0.07% | 18.1만 |
|---|
| 2026.02.20 | ₩28,230 | ₩28,256 | ₩28,203 | ₩28,243 | +0.05% | 18.5만 |
|---|
| 2026.02.19 | ₩28,216 | ₩28,243 | ₩28,189 | ₩28,243 | +0.10% | 14.4만 |
|---|
| 2026.02.18 | ₩28,216 | ₩28,230 | ₩28,189 | ₩28,216 | 0.00% | 23.7만 |
|---|
| 2026.02.17 | ₩28,216 | ₩28,243 | ₩28,200 | ₩28,236 | +0.07% | 16.4만 |
|---|
| 2026.02.13 | ₩28,243 | ₩28,484 | ₩28,193 | ₩28,223 | -0.07% | 22.4만 |
|---|
| 2026.02.12 | ₩28,082 | ₩28,162 | ₩28,082 | ₩28,142 | +0.21% | 74.5만 |
|---|
| 2026.02.11 | ₩28,042 | ₩28,149 | ₩28,028 | ₩28,069 | +0.10% | 125.6만 |
|---|
| 2026.02.10 | ₩28,136 | ₩28,136 | ₩28,082 | ₩28,102 | -0.12% | 31.3만 |
|---|
| 2026.02.09 | ₩28,055 | ₩28,069 | ₩28,028 | ₩28,069 | +0.05% | 29만 |
|---|
| 2026.02.06 | ₩28,055 | ₩28,055 | ₩28,006 | ₩28,055 | 0.00% | 20.3만 |
|---|
| 2026.02.05 | ₩28,015 | ₩28,062 | ₩27,975 | ₩28,042 | +0.10% | 21.8만 |
|---|
| 2026.02.04 | ₩27,908 | ₩27,943 | ₩27,894 | ₩27,934 | +0.10% | 24.2만 |
|---|
| 2026.02.03 | ₩27,934 | ₩27,948 | ₩27,908 | ₩27,934 | 0.00% | 40.8만 |
|---|
| 2026.02.02 | ₩27,961 | ₩27,988 | ₩27,934 | ₩27,948 | -0.05% | 21.9만 |
|---|
| 2026.01.30 | ₩27,975 | ₩27,995 | ₩27,948 | ₩27,975 | 0.00% | 29.1만 |
|---|
| 2026.01.29 | ₩27,934 | ₩27,975 | ₩27,914 | ₩27,961 | +0.10% | 17.3만 |
|---|
| 2026.01.28 | ₩27,961 | ₩27,961 | ₩27,896 | ₩27,934 | -0.10% | 21.4만 |
|---|
| 2026.01.27 | ₩27,934 | ₩27,961 | ₩27,926 | ₩27,934 | 0.00% | 53.6만 |
|---|
| 2026.01.26 | ₩27,948 | ₩27,961 | ₩27,921 | ₩27,934 | -0.05% | 24.9만 |
|---|
| 2026.01.23 | ₩27,908 | ₩27,934 | ₩27,861 | ₩27,921 | +0.05% | 35.5만 |
|---|
| 2026.01.22 | ₩27,921 | ₩27,921 | ₩27,867 | ₩27,908 | -0.05% | 61.7만 |
|---|
| 2026.01.21 | ₩27,867 | ₩27,921 | ₩27,834 | ₩27,908 | +0.14% | 48.6만 |
|---|
| 2026.01.20 | ₩27,814 | ₩27,847 | ₩27,800 | ₩27,827 | +0.05% | 38.3만 |
|---|
| 2026.01.16 | ₩28,042 | ₩28,042 | ₩27,967 | ₩28,002 | -0.14% | 35.5만 |
|---|
| 2026.01.15 | ₩28,095 | ₩28,095 | ₩28,028 | ₩28,028 | -0.24% | 36.5만 |
|---|
| 2026.01.14 | ₩28,055 | ₩28,109 | ₩28,055 | ₩28,095 | +0.14% | 56.5만 |
|---|
| 2026.01.13 | ₩28,042 | ₩28,069 | ₩28,015 | ₩28,055 | +0.05% | 85만 |
|---|
| 2026.01.12 | ₩27,988 | ₩28,028 | ₩27,968 | ₩27,988 | 0.00% | 43.9만 |
|---|
| 2026.01.09 | ₩27,988 | ₩28,042 | ₩27,975 | ₩28,002 | +0.05% | 60.4만 |
|---|
| 2026.01.08 | ₩28,002 | ₩28,028 | ₩27,988 | ₩27,988 | -0.05% | 50.3만 |
|---|
| 2026.01.07 | ₩28,095 | ₩28,095 | ₩28,048 | ₩28,069 | -0.10% | 31.1만 |
|---|
| 2026.01.06 | ₩28,042 | ₩28,069 | ₩27,995 | ₩28,055 | +0.05% | 45.9만 |
|---|
| 2026.01.05 | ₩28,028 | ₩28,055 | ₩28,006 | ₩28,038 | +0.03% | 32.4만 |
|---|
| 2026.01.02 | ₩28,042 | ₩28,069 | ₩27,961 | ₩27,995 | -0.17% | 77.7만 |
|---|
| 2025.12.31 | ₩28,015 | ₩28,055 | ₩27,989 | ₩27,995 | -0.07% | 23.9만 |
|---|
| 2025.12.30 | ₩28,015 | ₩28,081 | ₩28,015 | ₩28,055 | +0.14% | 27.5만 |
|---|
| 2025.12.29 | ₩28,042 | ₩28,082 | ₩28,028 | ₩28,075 | +0.12% | 27만 |
|---|
| 2025.12.26 | ₩28,082 | ₩28,082 | ₩28,002 | ₩28,048 | -0.12% | 24.8만 |
|---|
| 2025.12.24 | ₩27,988 | ₩28,028 | ₩27,961 | ₩28,028 | +0.14% | 10.9만 |
|---|
| 2025.12.23 | ₩27,908 | ₩27,948 | ₩27,867 | ₩27,941 | +0.12% | 20.1만 |
|---|
| 2025.12.22 | ₩27,921 | ₩27,948 | ₩27,908 | ₩27,948 | +0.10% | 123만 |
|---|
| 2025.12.19 | ₩28,069 | ₩28,082 | ₩28,042 | ₩28,055 | -0.05% | 56.4만 |
|---|
| 2025.12.18 | ₩28,095 | ₩28,109 | ₩28,048 | ₩28,095 | 0.00% | 65.3만 |
|---|
| 2025.12.17 | ₩27,961 | ₩28,024 | ₩27,961 | ₩28,015 | +0.19% | 29.7만 |
|---|
| 2025.12.16 | ₩27,988 | ₩28,039 | ₩27,948 | ₩28,028 | +0.14% | 41만 |
|---|
| 2025.12.15 | ₩28,015 | ₩28,015 | ₩27,955 | ₩27,981 | -0.12% | 165만 |
|---|
| 2025.12.12 | ₩27,948 | ₩27,972 | ₩27,928 | ₩27,948 | 0.00% | 73.5만 |
|---|
| 2025.12.11 | ₩28,069 | ₩28,095 | ₩28,028 | ₩28,028 | -0.14% | 31만 |
|---|
| 2025.12.10 | ₩27,934 | ₩28,062 | ₩27,934 | ₩28,055 | +0.43% | 47.8만 |
|---|
| 2025.12.09 | ₩28,028 | ₩28,028 | ₩27,928 | ₩27,934 | -0.33% | 15.7만 |
|---|
| 2025.12.08 | ₩28,028 | ₩28,028 | ₩27,941 | ₩27,975 | -0.19% | 24.5만 |
|---|
| 2025.12.05 | ₩28,055 | ₩28,055 | ₩27,995 | ₩28,015 | -0.14% | 13.5만 |
|---|
| 2025.12.04 | ₩28,109 | ₩28,109 | ₩28,028 | ₩28,042 | -0.24% | 24.5만 |
|---|
| 2025.12.03 | ₩28,042 | ₩28,109 | ₩28,042 | ₩28,109 | +0.24% | 18만 |
|---|
| 2025.12.02 | ₩28,042 | ₩28,055 | ₩27,995 | ₩28,028 | -0.05% | 21.2만 |
|---|
| 2025.12.01 | ₩28,055 | ₩28,055 | ₩27,975 | ₩28,015 | -0.14% | 15.5만 |
|---|
| 2025.11.28 | ₩28,136 | ₩28,136 | ₩28,082 | ₩28,109 | -0.10% | 10.9만 |
|---|
| 2025.11.26 | ₩28,069 | ₩28,149 | ₩28,048 | ₩28,136 | +0.24% | 34.5만 |
|---|
| 2025.11.25 | ₩28,015 | ₩28,117 | ₩28,015 | ₩28,082 | +0.24% | 21.9만 |
|---|
| 2025.11.24 | ₩27,975 | ₩28,015 | ₩27,948 | ₩28,002 | +0.10% | 14만 |
|---|
| 2025.11.21 | ₩28,028 | ₩28,069 | ₩27,995 | ₩28,069 | +0.14% | 22만 |
|---|
| 2025.11.20 | ₩27,975 | ₩28,015 | ₩27,955 | ₩27,988 | +0.05% | 16.3만 |
|---|
| 2025.11.19 | ₩27,988 | ₩28,002 | ₩27,921 | ₩27,934 | -0.19% | 24만 |
|---|
| 2025.11.18 | ₩27,961 | ₩27,988 | ₩27,921 | ₩27,948 | -0.05% | 29.9만 |
|---|
| 2025.11.17 | ₩27,908 | ₩27,961 | ₩27,908 | ₩27,921 | +0.05% | 19.1만 |
|---|
| 2025.11.14 | ₩28,002 | ₩28,002 | ₩27,908 | ₩27,908 | -0.34% | 30.1만 |
|---|
| 2025.11.13 | ₩27,975 | ₩28,008 | ₩27,948 | ₩27,948 | -0.10% | 19.8만 |
|---|
| 2025.11.12 | ₩28,028 | ₩28,069 | ₩28,015 | ₩28,035 | +0.02% | 21.1만 |
|---|
| 2025.11.11 | ₩28,028 | ₩28,082 | ₩27,961 | ₩28,055 | +0.10% | 133.7만 |
|---|
| 2025.11.10 | ₩27,975 | ₩28,002 | ₩27,961 | ₩27,961 | -0.05% | 15.6만 |
|---|
| 2025.11.07 | ₩27,975 | ₩28,002 | ₩27,948 | ₩27,975 | 0.00% | 12.7만 |
|---|
| 2025.11.06 | ₩27,988 | ₩28,002 | ₩27,948 | ₩27,988 | 0.00% | 14.7만 |
|---|
| 2025.11.05 | ₩27,948 | ₩27,948 | ₩27,874 | ₩27,881 | -0.24% | 21.5만 |
|---|
| 2025.11.04 | ₩27,934 | ₩27,988 | ₩27,918 | ₩27,934 | 0.00% | 16.9만 |
|---|
| 2025.11.03 | ₩27,961 | ₩27,961 | ₩27,901 | ₩27,921 | -0.14% | 16.3만 |
|---|
| 2025.10.31 | ₩28,055 | ₩28,055 | ₩27,948 | ₩27,961 | -0.33% | 22만 |
|---|
| 2025.10.30 | ₩28,015 | ₩28,055 | ₩27,961 | ₩28,002 | -0.05% | 25.3만 |
|---|
| 2025.10.29 | ₩28,203 | ₩28,243 | ₩28,069 | ₩28,095 | -0.38% | 22.5만 |
|---|
| 2025.10.28 | ₩28,216 | ₩28,224 | ₩28,176 | ₩28,203 | -0.05% | 22.8만 |
|---|
| 2025.10.27 | ₩28,203 | ₩28,216 | ₩28,156 | ₩28,216 | +0.05% | 20.7만 |
|---|
| 2025.10.24 | ₩28,203 | ₩28,203 | ₩28,149 | ₩28,189 | -0.05% | 23.8만 |
|---|
| 2025.10.23 | ₩28,162 | ₩28,189 | ₩28,136 | ₩28,136 | -0.10% | 16.8만 |
|---|
| 2025.10.22 | ₩28,189 | ₩28,189 | ₩28,136 | ₩28,176 | -0.05% | 129.2만 |
|---|
| 2025.10.21 | ₩28,203 | ₩28,230 | ₩28,176 | ₩28,176 | -0.10% | 11.8만 |
|---|
| 2025.10.20 | ₩28,149 | ₩28,176 | ₩28,122 | ₩28,162 | +0.05% | 11.1만 |
|---|
| 2025.10.17 | ₩28,216 | ₩28,243 | ₩28,203 | ₩28,230 | +0.05% | 11.6만 |
|---|
| 2025.10.16 | ₩28,216 | ₩28,283 | ₩28,176 | ₩28,256 | +0.14% | 22.3만 |
|---|
| 2025.10.15 | ₩28,230 | ₩28,256 | ₩27,992 | ₩28,203 | -0.10% | 10.4만 |
|---|
| 2025.10.14 | ₩28,122 | ₩28,270 | ₩28,089 | ₩28,176 | +0.19% | 23.4만 |
|---|
| 2025.10.13 | ₩28,069 | ₩28,162 | ₩28,055 | ₩28,116 | +0.17% | 17.1만 |
|---|
| 2025.10.10 | ₩28,042 | ₩28,095 | ₩28,028 | ₩28,042 | 0.00% | 34.9만 |
|---|