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 | ₩26,352 | ₩26,352 | ₩26,319 | ₩26,346 | -0.03% | 31.3만 |
| 2026.10.08 | ₩26,312 | ₩26,379 | ₩26,272 | ₩26,379 | +0.25% | 63.5만 |
| 2026.10.07 | ₩26,205 | ₩26,350 | ₩26,198 | ₩26,326 | +0.46% | 26.6만 |
| 2026.10.06 | ₩26,299 | ₩26,339 | ₩26,272 | ₩26,305 | +0.03% | 56.5만 |
| 2026.10.05 | ₩26,219 | ₩26,245 | ₩26,178 | ₩26,239 | +0.08% | 30.1만 |
| 2026.10.02 | ₩26,339 | ₩26,366 | ₩26,192 | ₩26,198 | -0.53% | 73.9만 |
| 2026.10.01 | ₩26,152 | ₩26,319 | ₩26,152 | ₩26,272 | +0.46% | 53만 |
| 2026.09.30 | ₩26,272 | ₩26,272 | ₩26,178 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩26,198 |
| -0.28% |
| 73만 |
| 2026.09.29 | ₩26,205 | ₩26,219 | ₩26,152 | ₩26,212 | +0.03% | 36.1만 |
|---|
| 2026.09.28 | ₩26,205 | ₩26,245 | ₩26,152 | ₩26,198 | -0.03% | 33.6만 |
|---|
| 2026.09.25 | ₩26,326 | ₩26,347 | ₩26,252 | ₩26,342 | +0.06% | 79.2만 |
|---|
| 2026.09.24 | ₩26,392 | ₩26,400 | ₩26,272 | ₩26,285 | -0.41% | 35.6만 |
|---|
| 2026.09.23 | ₩26,566 | ₩26,566 | ₩26,319 | ₩26,359 | -0.78% | 25.2만 |
|---|
| 2026.09.22 | ₩26,593 | ₩26,606 | ₩26,553 | ₩26,600 | +0.03% | 21.1만 |
|---|
| 2026.09.21 | ₩26,606 | ₩26,633 | ₩26,566 | ₩26,586 | -0.08% | 265.9만 |
|---|
| 2026.09.18 | ₩26,660 | ₩26,660 | ₩26,620 | ₩26,639 | -0.08% | 19.1만 |
|---|
| 2026.09.17 | ₩26,713 | ₩26,727 | ₩26,673 | ₩26,720 | +0.03% | 21.5만 |
|---|
| 2026.09.16 | ₩26,660 | ₩26,977 | ₩26,593 | ₩26,609 | -0.19% | 29.8만 |
|---|
| 2026.09.15 | ₩26,606 | ₩26,620 | ₩26,582 | ₩26,613 | +0.03% | 42.2만 |
|---|
| 2026.09.14 | ₩26,580 | ₩26,680 | ₩26,580 | ₩26,613 | +0.13% | 25.3만 |
|---|
| 2026.09.11 | ₩26,727 | ₩26,727 | ₩26,620 | ₩26,640 | -0.33% | 42.7만 |
|---|
| 2026.09.10 | ₩26,767 | ₩26,767 | ₩26,687 | ₩26,687 | -0.30% | 36.3만 |
|---|
| 2026.09.09 | ₩26,874 | ₩26,901 | ₩26,847 | ₩26,861 | -0.05% | 23.9만 |
|---|
| 2026.09.08 | ₩26,968 | ₩26,968 | ₩26,887 | ₩26,911 | -0.21% | 69만 |
|---|
| 2026.09.04 | ₩26,861 | ₩26,941 | ₩26,861 | ₩26,914 | +0.20% | 28만 |
|---|
| 2026.09.03 | ₩26,994 | ₩26,994 | ₩26,914 | ₩26,934 | -0.22% | 40.6만 |
|---|
| 2026.09.02 | ₩26,887 | ₩26,927 | ₩26,881 | ₩26,907 | +0.07% | 39.7만 |
|---|
| 2026.09.01 | ₩26,981 | ₩26,981 | ₩26,874 | ₩26,881 | -0.37% | 69.3만 |
|---|
| 2026.08.31 | ₩26,994 | ₩26,994 | ₩26,968 | ₩26,994 | 0.00% | 25.9만 |
|---|
| 2026.08.28 | ₩27,128 | ₩27,142 | ₩26,981 | ₩26,988 | -0.52% | 92.7만 |
|---|
| 2026.08.27 | ₩27,128 | ₩27,142 | ₩27,101 | ₩27,121 | -0.02% | 22.2만 |
|---|
| 2026.08.26 | ₩27,088 | ₩27,128 | ₩27,088 | ₩27,108 | +0.07% | 18.3만 |
|---|
| 2026.08.25 | ₩27,088 | ₩27,155 | ₩27,088 | ₩27,155 | +0.25% | 20.6만 |
|---|
| 2026.08.24 | ₩27,035 | ₩27,061 | ₩27,035 | ₩27,041 | +0.02% | 35.5만 |
|---|
| 2026.08.21 | ₩27,128 | ₩27,187 | ₩27,115 | ₩27,135 | +0.02% | 36.2만 |
|---|
| 2026.08.20 | ₩27,168 | ₩27,188 | ₩27,142 | ₩27,162 | -0.02% | 32.6만 |
|---|
| 2026.08.19 | ₩27,235 | ₩27,270 | ₩27,182 | ₩27,228 | -0.02% | 55.7만 |
|---|
| 2026.08.18 | ₩27,128 | ₩27,208 | ₩27,115 | ₩27,182 | +0.20% | 41.2만 |
|---|
| 2026.08.17 | ₩27,208 | ₩27,208 | ₩27,168 | ₩27,175 | -0.12% | 17.1만 |
|---|
| 2026.08.14 | ₩27,275 | ₩27,275 | ₩27,195 | ₩27,208 | -0.25% | 38.1만 |
|---|
| 2026.08.13 | ₩27,275 | ₩27,315 | ₩27,251 | ₩27,269 | -0.02% | 20.6만 |
|---|
| 2026.08.12 | ₩27,235 | ₩27,257 | ₩27,182 | ₩27,188 | -0.17% | 35.9만 |
|---|
| 2026.08.11 | ₩27,195 | ₩27,195 | ₩27,148 | ₩27,168 | -0.10% | 20.4만 |
|---|
| 2026.08.10 | ₩27,195 | ₩27,195 | ₩27,128 | ₩27,135 | -0.22% | 20.6만 |
|---|
| 2026.08.07 | ₩27,262 | ₩27,262 | ₩27,208 | ₩27,215 | -0.17% | 23.8만 |
|---|
| 2026.08.06 | ₩27,208 | ₩27,208 | ₩27,155 | ₩27,175 | -0.12% | 24.6만 |
|---|
| 2026.08.05 | ₩27,195 | ₩27,262 | ₩27,195 | ₩27,242 | +0.17% | 28.9만 |
|---|
| 2026.08.04 | ₩27,195 | ₩27,249 | ₩27,195 | ₩27,228 | +0.12% | 87만 |
|---|
| 2026.08.03 | ₩27,115 | ₩27,142 | ₩27,108 | ₩27,135 | +0.07% | 32.4만 |
|---|
| 2026.07.31 | ₩27,088 | ₩27,088 | ₩27,021 | ₩27,061 | -0.10% | 18.3만 |
|---|
| 2026.07.30 | ₩27,101 | ₩27,155 | ₩27,101 | ₩27,121 | +0.07% | 30.5만 |
|---|
| 2026.07.29 | ₩27,115 | ₩27,142 | ₩27,021 | ₩27,081 | -0.12% | 44.4만 |
|---|
| 2026.07.28 | ₩27,075 | ₩27,148 | ₩27,075 | ₩27,119 | +0.16% | 25.5만 |
|---|
| 2026.07.27 | ₩27,075 | ₩27,084 | ₩27,041 | ₩27,068 | -0.02% | 26.8만 |
|---|
| 2026.07.24 | ₩27,035 | ₩27,061 | ₩26,981 | ₩27,014 | -0.07% | 49.7만 |
|---|
| 2026.07.23 | ₩27,008 | ₩27,008 | ₩26,968 | ₩27,001 | -0.02% | 38.6만 |
|---|
| 2026.07.22 | ₩27,088 | ₩27,115 | ₩27,063 | ₩27,081 | -0.02% | 35.5만 |
|---|
| 2026.07.21 | ₩27,162 | ₩27,168 | ₩27,101 | ₩27,121 | -0.15% | 77.7만 |
|---|
| 2026.07.20 | ₩27,262 | ₩27,262 | ₩27,168 | ₩27,188 | -0.27% | 18.3만 |
|---|
| 2026.07.17 | ₩27,422 | ₩27,422 | ₩27,342 | ₩27,349 | -0.27% | 18.5만 |
|---|
| 2026.07.16 | ₩27,342 | ₩27,366 | ₩27,322 | ₩27,349 | +0.02% | 17.4만 |
|---|
| 2026.07.15 | ₩27,315 | ₩27,382 | ₩27,315 | ₩27,362 | +0.17% | 18.9만 |
|---|
| 2026.07.14 | ₩27,275 | ₩27,315 | ₩27,249 | ₩27,269 | -0.02% | 25.5만 |
|---|
| 2026.07.13 | ₩27,302 | ₩27,302 | ₩27,195 | ₩27,202 | -0.37% | 17.9만 |
|---|
| 2026.07.10 | ₩27,356 | ₩27,356 | ₩27,275 | ₩27,315 | -0.15% | 23만 |
|---|
| 2026.07.09 | ₩27,315 | ₩27,389 | ₩27,315 | ₩27,349 | +0.12% | 19.7만 |
|---|
| 2026.07.08 | ₩27,302 | ₩27,315 | ₩27,255 | ₩27,315 | +0.05% | 19.9만 |
|---|
| 2026.07.07 | ₩27,436 | ₩27,436 | ₩27,330 | ₩27,349 | -0.32% | 20.6만 |
|---|
| 2026.07.06 | ₩27,516 | ₩27,516 | ₩27,422 | ₩27,469 | -0.17% | 20.6만 |
|---|
| 2026.07.02 | ₩27,422 | ₩27,463 | ₩27,409 | ₩27,443 | +0.07% | 32.9만 |
|---|
| 2026.07.01 | ₩27,449 | ₩27,449 | ₩27,369 | ₩27,409 | -0.15% | 26.4만 |
|---|
| 2026.06.30 | ₩27,489 | ₩27,489 | ₩27,422 | ₩27,436 | -0.19% | 37.4만 |
|---|
| 2026.06.29 | ₩27,516 | ₩27,529 | ₩27,469 | ₩27,509 | -0.02% | 24.7만 |
|---|
| 2026.06.26 | ₩27,449 | ₩27,516 | ₩27,433 | ₩27,483 | +0.12% | 23.3만 |
|---|
| 2026.06.25 | ₩27,463 | ₩27,471 | ₩27,436 | ₩27,449 | -0.05% | 30.4만 |
|---|
| 2026.06.24 | ₩27,382 | ₩27,433 | ₩27,382 | ₩27,416 | +0.12% | 19.8만 |
|---|
| 2026.06.23 | ₩27,315 | ₩27,366 | ₩27,315 | ₩27,322 | +0.02% | 19.5만 |
|---|
| 2026.06.22 | ₩27,275 | ₩27,302 | ₩27,262 | ₩27,282 | +0.02% | 15.3만 |
|---|
| 2026.06.18 | ₩27,463 | ₩27,503 | ₩27,436 | ₩27,456 | -0.02% | 26.9만 |
|---|
| 2026.06.17 | ₩27,503 | ₩27,543 | ₩27,361 | ₩27,376 | -0.46% | 144.5만 |
|---|
| 2026.06.16 | ₩27,556 | ₩27,556 | ₩27,503 | ₩27,529 | -0.10% | 32.7만 |
|---|
| 2026.06.15 | ₩27,570 | ₩27,570 | ₩27,496 | ₩27,509 | -0.22% | 33.9만 |
|---|
| 2026.06.12 | ₩27,489 | ₩27,496 | ₩27,422 | ₩27,469 | -0.07% | 27.5만 |
|---|
| 2026.06.11 | ₩27,356 | ₩27,516 | ₩27,349 | ₩27,503 | +0.54% | 26만 |
|---|
| 2026.06.10 | ₩27,369 | ₩27,396 | ₩27,334 | ₩27,342 | -0.10% | 40.8만 |
|---|
| 2026.06.09 | ₩27,369 | ₩27,382 | ₩27,311 | ₩27,376 | +0.02% | 50.9만 |
|---|
| 2026.06.08 | ₩27,342 | ₩27,369 | ₩27,302 | ₩27,322 | -0.07% | 45만 |
|---|
| 2026.06.05 | ₩27,356 | ₩27,362 | ₩27,302 | ₩27,309 | -0.17% | 66.5만 |
|---|
| 2026.06.04 | ₩27,476 | ₩27,489 | ₩27,449 | ₩27,463 | -0.05% | 20.6만 |
|---|
| 2026.06.03 | ₩27,409 | ₩27,436 | ₩27,389 | ₩27,429 | +0.07% | 34.7만 |
|---|
| 2026.06.02 | ₩27,489 | ₩27,495 | ₩27,463 | ₩27,476 | -0.05% | 25.6만 |
|---|
| 2026.06.01 | ₩27,356 | ₩27,483 | ₩27,356 | ₩27,463 | +0.39% | 39.9만 |
|---|
| 2026.05.29 | ₩27,489 | ₩27,543 | ₩27,483 | ₩27,509 | +0.07% | 35.8만 |
|---|
| 2026.05.28 | ₩27,409 | ₩27,516 | ₩27,400 | ₩27,476 | +0.24% | 28.3만 |
|---|
| 2026.05.27 | ₩27,409 | ₩27,449 | ₩27,401 | ₩27,409 | 0.00% | 26.1만 |
|---|
| 2026.05.26 | ₩27,409 | ₩27,422 | ₩27,362 | ₩27,396 | -0.05% | 26만 |
|---|
| 2026.05.22 | ₩27,369 | ₩27,369 | ₩27,275 | ₩27,302 | -0.24% | 47.5만 |
|---|
| 2026.05.21 | ₩27,235 | ₩27,329 | ₩27,195 | ₩27,302 | +0.25% | 40.5만 |
|---|
| 2026.05.20 | ₩27,142 | ₩27,322 | ₩27,142 | ₩27,295 | +0.57% | 33.9만 |
|---|
| 2026.05.19 | ₩27,168 | ₩27,195 | ₩27,101 | ₩27,148 | -0.07% | 94.7만 |
|---|
| 2026.05.18 | ₩27,302 | ₩27,322 | ₩27,202 | ₩27,253 | -0.18% | 24.8만 |
|---|
| 2026.05.15 | ₩27,422 | ₩27,422 | ₩27,356 | ₩27,396 | -0.10% | 78.1만 |
|---|
| 2026.05.14 | ₩27,570 | ₩27,583 | ₩27,503 | ₩27,509 | -0.22% | 32만 |
|---|
| 2026.05.13 | ₩27,543 | ₩27,556 | ₩27,476 | ₩27,543 | 0.00% | 19.3만 |
|---|
| 2026.05.12 | ₩27,529 | ₩27,529 | ₩27,503 | ₩27,523 | -0.02% | 27.6만 |
|---|
| 2026.05.11 | ₩27,596 | ₩27,630 | ₩27,583 | ₩27,590 | -0.02% | 27.1만 |
|---|
| 2026.05.08 | ₩27,636 | ₩27,663 | ₩27,623 | ₩27,643 | +0.02% | 33.5만 |
|---|
| 2026.05.07 | ₩27,690 | ₩27,690 | ₩27,550 | ₩27,563 | -0.46% | 24.8만 |
|---|
| 2026.05.06 | ₩27,610 | ₩27,658 | ₩27,610 | ₩27,650 | +0.15% | 21만 |
|---|
| 2026.05.05 | ₩27,529 | ₩27,576 | ₩27,516 | ₩27,536 | +0.02% | 24.9만 |
|---|
| 2026.05.04 | ₩27,516 | ₩27,529 | ₩27,416 | ₩27,496 | -0.07% | 33만 |
|---|
| 2026.05.01 | ₩27,529 | ₩27,630 | ₩27,529 | ₩27,570 | +0.15% | 34.8만 |
|---|
| 2026.04.30 | ₩27,529 | ₩27,570 | ₩27,503 | ₩27,556 | +0.10% | 27.9만 |
|---|
| 2026.04.29 | ₩27,556 | ₩27,556 | ₩27,443 | ₩27,463 | -0.34% | 30.5만 |
|---|
| 2026.04.28 | ₩27,556 | ₩27,610 | ₩27,556 | ₩27,596 | +0.15% | 17.4만 |
|---|
| 2026.04.27 | ₩27,623 | ₩27,683 | ₩27,616 | ₩27,636 | +0.05% | 22.5만 |
|---|
| 2026.04.24 | ₩27,650 | ₩27,703 | ₩27,616 | ₩27,683 | +0.12% | 19.4만 |
|---|
| 2026.04.23 | ₩27,703 | ₩27,717 | ₩27,603 | ₩27,643 | -0.22% | 24.5만 |
|---|
| 2026.04.22 | ₩27,730 | ₩27,737 | ₩27,683 | ₩27,690 | -0.14% | 17.4만 |
|---|
| 2026.04.21 | ₩27,730 | ₩27,743 | ₩27,657 | ₩27,670 | -0.22% | 56.8만 |
|---|
| 2026.04.20 | ₩27,784 | ₩27,784 | ₩27,730 | ₩27,772 | -0.04% | 17.6만 |
|---|
| 2026.04.17 | ₩27,891 | ₩27,931 | ₩27,867 | ₩27,884 | -0.02% | 14.8만 |
|---|
| 2026.04.16 | ₩27,850 | ₩27,850 | ₩27,757 | ₩27,764 | -0.31% | 15.5만 |
|---|
| 2026.04.15 | ₩27,810 | ₩27,837 | ₩27,790 | ₩27,830 | +0.07% | 21만 |
|---|
| 2026.04.14 | ₩27,770 | ₩27,850 | ₩27,757 | ₩27,844 | +0.26% | 17.6만 |
|---|
| 2026.04.13 | ₩27,690 | ₩27,770 | ₩27,682 | ₩27,770 | +0.29% | 23.8만 |
|---|
| 2026.04.10 | ₩27,730 | ₩27,750 | ₩27,677 | ₩27,683 | -0.17% | 17.8만 |
|---|
| 2026.04.09 | ₩27,690 | ₩27,784 | ₩27,663 | ₩27,743 | +0.19% | 38만 |
|---|
| 2026.04.08 | ₩27,810 | ₩27,810 | ₩27,683 | ₩27,710 | -0.36% | 21.9만 |
|---|
| 2026.04.07 | ₩27,596 | ₩27,643 | ₩27,483 | ₩27,636 | +0.15% | 27.6만 |
|---|
| 2026.04.06 | ₩27,543 | ₩27,610 | ₩27,543 | ₩27,583 | +0.15% | 22.1만 |
|---|
| 2026.04.02 | ₩27,489 | ₩27,623 | ₩27,489 | ₩27,612 | +0.45% | 27.5만 |
|---|
| 2026.04.01 | ₩27,516 | ₩27,570 | ₩27,508 | ₩27,556 | +0.15% | 17만 |
|---|
| 2026.03.31 | ₩27,476 | ₩27,556 | ₩27,452 | ₩27,540 | +0.23% | 32.7만 |
|---|
| 2026.03.30 | ₩27,409 | ₩27,436 | ₩27,362 | ₩27,382 | -0.10% | 21.5만 |
|---|
| 2026.03.27 | ₩27,235 | ₩27,295 | ₩27,195 | ₩27,275 | +0.15% | 24.2만 |
|---|
| 2026.03.26 | ₩27,369 | ₩27,409 | ₩27,249 | ₩27,262 | -0.39% | 32.7만 |
|---|
| 2026.03.25 | ₩27,516 | ₩27,516 | ₩27,449 | ₩27,464 | -0.19% | 14.8만 |
|---|
| 2026.03.24 | ₩27,342 | ₩27,449 | ₩27,335 | ₩27,382 | +0.15% | 38.5만 |
|---|
| 2026.03.23 | ₩27,396 | ₩27,543 | ₩27,356 | ₩27,469 | +0.27% | 37만 |
|---|
| 2026.03.20 | ₩27,556 | ₩27,563 | ₩27,422 | ₩27,463 | -0.34% | 24만 |
|---|
| 2026.03.19 | ₩27,503 | ₩27,686 | ₩27,503 | ₩27,663 | +0.58% | 21.5만 |
|---|
| 2026.03.18 | ₩27,730 | ₩27,741 | ₩27,610 | ₩27,616 | -0.41% | 18.4만 |
|---|
| 2026.03.17 | ₩27,717 | ₩27,764 | ₩27,715 | ₩27,757 | +0.14% | 31.9만 |
|---|
| 2026.03.16 | ₩27,663 | ₩27,703 | ₩27,623 | ₩27,643 | -0.07% | 40.9만 |
|---|
| 2026.03.13 | ₩27,650 | ₩27,703 | ₩27,529 | ₩27,550 | -0.36% | 18.3만 |
|---|
| 2026.03.12 | ₩27,717 | ₩27,737 | ₩27,556 | ₩27,603 | -0.41% | 42.2만 |
|---|
| 2026.03.11 | ₩27,824 | ₩27,850 | ₩27,750 | ₩27,777 | -0.17% | 51.5만 |
|---|
| 2026.03.10 | ₩27,944 | ₩27,998 | ₩27,891 | ₩27,891 | -0.19% | 44.2만 |
|---|
| 2026.03.09 | ₩27,850 | ₩27,998 | ₩27,850 | ₩27,991 | +0.50% | 23.2만 |
|---|
| 2026.03.06 | ₩27,877 | ₩27,978 | ₩27,850 | ₩27,911 | +0.12% | 26.7만 |
|---|
| 2026.03.05 | ₩27,931 | ₩27,971 | ₩27,907 | ₩27,971 | +0.14% | 43.9만 |
|---|
| 2026.03.04 | ₩28,065 | ₩28,078 | ₩28,024 | ₩28,031 | -0.12% | 63.1만 |
|---|
| 2026.03.03 | ₩27,917 | ₩28,085 | ₩27,911 | ₩28,051 | +0.48% | 30.1만 |
|---|
| 2026.03.02 | ₩28,065 | ₩28,074 | ₩28,004 | ₩28,058 | -0.02% | 27.5만 |
|---|
| 2026.02.27 | ₩28,158 | ₩28,180 | ₩28,131 | ₩28,158 | 0.00% | 16.1만 |
|---|
| 2026.02.26 | ₩28,085 | ₩28,118 | ₩28,078 | ₩28,111 | +0.10% | 35.9만 |
|---|
| 2026.02.25 | ₩28,078 | ₩28,105 | ₩28,065 | ₩28,085 | +0.02% | 18.8만 |
|---|
| 2026.02.24 | ₩28,091 | ₩28,114 | ₩28,065 | ₩28,098 | +0.02% | 22.5만 |
|---|
| 2026.02.23 | ₩28,105 | ₩28,131 | ₩28,071 | ₩28,125 | +0.07% | 18.1만 |
|---|
| 2026.02.20 | ₩28,158 | ₩28,185 | ₩28,131 | ₩28,172 | +0.05% | 18.5만 |
|---|
| 2026.02.19 | ₩28,145 | ₩28,172 | ₩28,118 | ₩28,172 | +0.10% | 14.4만 |
|---|
| 2026.02.18 | ₩28,145 | ₩28,158 | ₩28,118 | ₩28,145 | 0.00% | 23.7만 |
|---|
| 2026.02.17 | ₩28,145 | ₩28,172 | ₩28,129 | ₩28,165 | +0.07% | 16.4만 |
|---|
| 2026.02.13 | ₩28,172 | ₩28,412 | ₩28,122 | ₩28,151 | -0.07% | 22.4만 |
|---|
| 2026.02.12 | ₩28,011 | ₩28,091 | ₩28,011 | ₩28,071 | +0.21% | 74.5만 |
|---|
| 2026.02.11 | ₩27,971 | ₩28,078 | ₩27,958 | ₩27,998 | +0.10% | 125.6만 |
|---|
| 2026.02.10 | ₩28,065 | ₩28,065 | ₩28,011 | ₩28,031 | -0.12% | 31.3만 |
|---|
| 2026.02.09 | ₩27,984 | ₩27,998 | ₩27,958 | ₩27,998 | +0.05% | 29만 |
|---|
| 2026.02.06 | ₩27,984 | ₩27,984 | ₩27,935 | ₩27,984 | 0.00% | 20.3만 |
|---|
| 2026.02.05 | ₩27,944 | ₩27,991 | ₩27,904 | ₩27,971 | +0.10% | 21.8만 |
|---|
| 2026.02.04 | ₩27,837 | ₩27,872 | ₩27,824 | ₩27,864 | +0.10% | 24.2만 |
|---|
| 2026.02.03 | ₩27,864 | ₩27,877 | ₩27,837 | ₩27,864 | 0.00% | 40.8만 |
|---|
| 2026.02.02 | ₩27,891 | ₩27,917 | ₩27,864 | ₩27,877 | -0.05% | 21.9만 |
|---|
| 2026.01.30 | ₩27,904 | ₩27,924 | ₩27,877 | ₩27,904 | 0.00% | 29.1만 |
|---|
| 2026.01.29 | ₩27,864 | ₩27,904 | ₩27,844 | ₩27,891 | +0.10% | 17.3만 |
|---|
| 2026.01.28 | ₩27,891 | ₩27,891 | ₩27,825 | ₩27,864 | -0.10% | 21.4만 |
|---|
| 2026.01.27 | ₩27,864 | ₩27,891 | ₩27,856 | ₩27,864 | 0.00% | 53.6만 |
|---|
| 2026.01.26 | ₩27,877 | ₩27,891 | ₩27,850 | ₩27,864 | -0.05% | 24.9만 |
|---|
| 2026.01.23 | ₩27,837 | ₩27,864 | ₩27,790 | ₩27,850 | +0.05% | 35.5만 |
|---|
| 2026.01.22 | ₩27,850 | ₩27,850 | ₩27,797 | ₩27,837 | -0.05% | 61.7만 |
|---|
| 2026.01.21 | ₩27,797 | ₩27,850 | ₩27,764 | ₩27,837 | +0.14% | 48.6만 |
|---|
| 2026.01.20 | ₩27,743 | ₩27,777 | ₩27,730 | ₩27,757 | +0.05% | 38.3만 |
|---|
| 2026.01.16 | ₩27,971 | ₩27,971 | ₩27,896 | ₩27,931 | -0.14% | 35.5만 |
|---|
| 2026.01.15 | ₩28,024 | ₩28,024 | ₩27,958 | ₩27,958 | -0.24% | 36.5만 |
|---|
| 2026.01.14 | ₩27,984 | ₩28,038 | ₩27,984 | ₩28,024 | +0.14% | 56.5만 |
|---|
| 2026.01.13 | ₩27,971 | ₩27,998 | ₩27,944 | ₩27,984 | +0.05% | 85만 |
|---|
| 2026.01.12 | ₩27,917 | ₩27,958 | ₩27,897 | ₩27,917 | 0.00% | 43.9만 |
|---|
| 2026.01.09 | ₩27,917 | ₩27,971 | ₩27,904 | ₩27,931 | +0.05% | 60.4만 |
|---|
| 2026.01.08 | ₩27,931 | ₩27,958 | ₩27,917 | ₩27,917 | -0.05% | 50.3만 |
|---|
| 2026.01.07 | ₩28,024 | ₩28,024 | ₩27,978 | ₩27,998 | -0.10% | 31.1만 |
|---|
| 2026.01.06 | ₩27,971 | ₩27,998 | ₩27,924 | ₩27,984 | +0.05% | 45.9만 |
|---|
| 2026.01.05 | ₩27,958 | ₩27,984 | ₩27,935 | ₩27,967 | +0.03% | 32.4만 |
|---|
| 2026.01.02 | ₩27,971 | ₩27,998 | ₩27,891 | ₩27,924 | -0.17% | 77.7만 |
|---|
| 2025.12.31 | ₩27,944 | ₩27,984 | ₩27,919 | ₩27,924 | -0.07% | 23.9만 |
|---|
| 2025.12.30 | ₩27,944 | ₩28,010 | ₩27,944 | ₩27,984 | +0.14% | 27.5만 |
|---|
| 2025.12.29 | ₩27,971 | ₩28,011 | ₩27,958 | ₩28,004 | +0.12% | 27만 |
|---|
| 2025.12.26 | ₩28,011 | ₩28,011 | ₩27,931 | ₩27,978 | -0.12% | 24.8만 |
|---|
| 2025.12.24 | ₩27,917 | ₩27,958 | ₩27,891 | ₩27,958 | +0.14% | 10.9만 |
|---|
| 2025.12.23 | ₩27,837 | ₩27,877 | ₩27,797 | ₩27,871 | +0.12% | 20.1만 |
|---|
| 2025.12.22 | ₩27,850 | ₩27,877 | ₩27,837 | ₩27,877 | +0.10% | 123만 |
|---|
| 2025.12.19 | ₩27,998 | ₩28,011 | ₩27,971 | ₩27,984 | -0.05% | 56.4만 |
|---|
| 2025.12.18 | ₩28,024 | ₩28,038 | ₩27,978 | ₩28,024 | 0.00% | 65.3만 |
|---|
| 2025.12.17 | ₩27,891 | ₩27,953 | ₩27,891 | ₩27,944 | +0.19% | 29.7만 |
|---|
| 2025.12.16 | ₩27,917 | ₩27,968 | ₩27,877 | ₩27,958 | +0.14% | 41만 |
|---|
| 2025.12.15 | ₩27,944 | ₩27,944 | ₩27,884 | ₩27,911 | -0.12% | 165만 |
|---|
| 2025.12.12 | ₩27,877 | ₩27,901 | ₩27,857 | ₩27,877 | 0.00% | 73.5만 |
|---|
| 2025.12.11 | ₩27,998 | ₩28,024 | ₩27,958 | ₩27,958 | -0.14% | 31만 |
|---|
| 2025.12.10 | ₩27,864 | ₩27,991 | ₩27,864 | ₩27,984 | +0.43% | 47.8만 |
|---|
| 2025.12.09 | ₩27,958 | ₩27,958 | ₩27,857 | ₩27,864 | -0.33% | 15.7만 |
|---|
| 2025.12.08 | ₩27,958 | ₩27,958 | ₩27,871 | ₩27,904 | -0.19% | 24.5만 |
|---|
| 2025.12.05 | ₩27,984 | ₩27,984 | ₩27,924 | ₩27,944 | -0.14% | 13.5만 |
|---|
| 2025.12.04 | ₩28,038 | ₩28,038 | ₩27,958 | ₩27,971 | -0.24% | 24.5만 |
|---|
| 2025.12.03 | ₩27,971 | ₩28,038 | ₩27,971 | ₩28,038 | +0.24% | 18만 |
|---|
| 2025.12.02 | ₩27,971 | ₩27,984 | ₩27,924 | ₩27,958 | -0.05% | 21.2만 |
|---|
| 2025.12.01 | ₩27,984 | ₩27,984 | ₩27,904 | ₩27,944 | -0.14% | 15.5만 |
|---|
| 2025.11.28 | ₩28,065 | ₩28,065 | ₩28,011 | ₩28,038 | -0.10% | 10.9만 |
|---|
| 2025.11.26 | ₩27,998 | ₩28,078 | ₩27,978 | ₩28,065 | +0.24% | 34.5만 |
|---|
| 2025.11.25 | ₩27,944 | ₩28,046 | ₩27,944 | ₩28,011 | +0.24% | 21.9만 |
|---|
| 2025.11.24 | ₩27,904 | ₩27,944 | ₩27,877 | ₩27,931 | +0.10% | 14만 |
|---|
| 2025.11.21 | ₩27,958 | ₩27,998 | ₩27,924 | ₩27,998 | +0.14% | 22만 |
|---|
| 2025.11.20 | ₩27,904 | ₩27,944 | ₩27,884 | ₩27,917 | +0.05% | 16.3만 |
|---|
| 2025.11.19 | ₩27,917 | ₩27,931 | ₩27,850 | ₩27,864 | -0.19% | 24만 |
|---|
| 2025.11.18 | ₩27,891 | ₩27,917 | ₩27,850 | ₩27,877 | -0.05% | 29.9만 |
|---|
| 2025.11.17 | ₩27,837 | ₩27,891 | ₩27,837 | ₩27,850 | +0.05% | 19.1만 |
|---|
| 2025.11.14 | ₩27,931 | ₩27,931 | ₩27,837 | ₩27,837 | -0.34% | 30.1만 |
|---|
| 2025.11.13 | ₩27,904 | ₩27,937 | ₩27,877 | ₩27,877 | -0.10% | 19.8만 |
|---|
| 2025.11.12 | ₩27,958 | ₩27,998 | ₩27,944 | ₩27,964 | +0.02% | 21.1만 |
|---|
| 2025.11.11 | ₩27,958 | ₩28,011 | ₩27,891 | ₩27,984 | +0.10% | 133.7만 |
|---|
| 2025.11.10 | ₩27,904 | ₩27,931 | ₩27,891 | ₩27,891 | -0.05% | 15.6만 |
|---|
| 2025.11.07 | ₩27,904 | ₩27,931 | ₩27,877 | ₩27,904 | 0.00% | 12.7만 |
|---|
| 2025.11.06 | ₩27,917 | ₩27,931 | ₩27,877 | ₩27,917 | 0.00% | 14.7만 |
|---|
| 2025.11.05 | ₩27,877 | ₩27,877 | ₩27,804 | ₩27,810 | -0.24% | 21.5만 |
|---|
| 2025.11.04 | ₩27,864 | ₩27,917 | ₩27,848 | ₩27,864 | 0.00% | 16.9만 |
|---|
| 2025.11.03 | ₩27,891 | ₩27,891 | ₩27,830 | ₩27,850 | -0.14% | 16.3만 |
|---|
| 2025.10.31 | ₩27,984 | ₩27,984 | ₩27,877 | ₩27,891 | -0.33% | 22만 |
|---|
| 2025.10.30 | ₩27,944 | ₩27,984 | ₩27,891 | ₩27,931 | -0.05% | 25.3만 |
|---|
| 2025.10.29 | ₩28,131 | ₩28,172 | ₩27,998 | ₩28,024 | -0.38% | 22.5만 |
|---|
| 2025.10.28 | ₩28,145 | ₩28,153 | ₩28,105 | ₩28,131 | -0.05% | 22.8만 |
|---|
| 2025.10.27 | ₩28,131 | ₩28,145 | ₩28,085 | ₩28,145 | +0.05% | 20.7만 |
|---|
| 2025.10.24 | ₩28,131 | ₩28,131 | ₩28,078 | ₩28,118 | -0.05% | 23.8만 |
|---|
| 2025.10.23 | ₩28,091 | ₩28,118 | ₩28,065 | ₩28,065 | -0.10% | 16.8만 |
|---|
| 2025.10.22 | ₩28,118 | ₩28,118 | ₩28,065 | ₩28,105 | -0.05% | 129.2만 |
|---|
| 2025.10.21 | ₩28,131 | ₩28,158 | ₩28,105 | ₩28,105 | -0.10% | 11.8만 |
|---|
| 2025.10.20 | ₩28,078 | ₩28,105 | ₩28,051 | ₩28,091 | +0.05% | 11.1만 |
|---|
| 2025.10.17 | ₩28,145 | ₩28,172 | ₩28,131 | ₩28,158 | +0.05% | 11.6만 |
|---|
| 2025.10.16 | ₩28,145 | ₩28,212 | ₩28,105 | ₩28,185 | +0.14% | 22.3만 |
|---|
| 2025.10.15 | ₩28,158 | ₩28,185 | ₩27,921 | ₩28,131 | -0.10% | 10.4만 |
|---|
| 2025.10.14 | ₩28,051 | ₩28,198 | ₩28,018 | ₩28,105 | +0.19% | 23.4만 |
|---|
| 2025.10.13 | ₩27,998 | ₩28,091 | ₩27,984 | ₩28,044 | +0.17% | 17.1만 |
|---|
| 2025.10.10 | ₩27,971 | ₩28,024 | ₩27,958 | ₩27,971 | 0.00% | 34.9만 |
|---|