시장 데이터를 불러오는 중
전체 종목
Invesco BulletShares 2033 Corporate Bond ETF 과거 주가
Invesco BulletShares 2033 Corporate Bond ETF · BSCX · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Invesco BulletShares 2033 Corporate Bond ETF · BSCX · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩27,055 | ₩27,055 | ₩26,941 | ₩26,975 | -0.30% | 19.6만 |
| 2026.10.08 | ₩26,881 | ₩27,015 | ₩26,870 | ₩27,015 | +0.50% | 43.6만 |
| 2026.10.07 | ₩26,760 | ₩26,961 | ₩26,760 | ₩26,928 | +0.63% | 42.6만 |
| 2026.10.06 | ₩26,881 | ₩26,948 | ₩26,874 | ₩26,921 | +0.15% | 50.2만 |
| 2026.10.05 | ₩26,800 | ₩26,867 | ₩26,774 | ₩26,834 | +0.12% | 55.4만 |
| 2026.10.02 | ₩26,961 | ₩26,961 | ₩26,807 | ₩26,827 | -0.50% | 56.5만 |
| 2026.10.01 | ₩26,760 | ₩26,906 | ₩26,693 | ₩26,875 | +0.43% | 25.3만 |
| 2026.09.30 | ₩26,894 | ₩26,894 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩26,799 |
| -0.35% |
| 24만 |
| 2026.09.29 | ₩26,827 | ₩26,857 | ₩26,763 | ₩26,834 | +0.02% | 60.6만 |
|---|
| 2026.09.28 | ₩26,934 | ₩26,934 | ₩26,787 | ₩26,841 | -0.35% | 18.6만 |
|---|
| 2026.09.25 | ₩27,001 | ₩27,001 | ₩26,881 | ₩26,980 | -0.08% | 32.2만 |
|---|
| 2026.09.24 | ₩27,109 | ₩27,109 | ₩26,934 | ₩26,948 | -0.59% | 24.7만 |
|---|
| 2026.09.23 | ₩27,323 | ₩27,323 | ₩27,042 | ₩27,063 | -0.95% | 12.4만 |
|---|
| 2026.09.22 | ₩27,377 | ₩27,377 | ₩27,285 | ₩27,330 | -0.17% | 17.2만 |
|---|
| 2026.09.21 | ₩27,403 | ₩27,403 | ₩27,296 | ₩27,323 | -0.29% | 16만 |
|---|
| 2026.09.18 | ₩27,403 | ₩27,403 | ₩27,342 | ₩27,357 | -0.17% | 12만 |
|---|
| 2026.09.17 | ₩27,484 | ₩27,484 | ₩27,417 | ₩27,464 | -0.07% | 12만 |
|---|
| 2026.09.16 | ₩27,377 | ₩27,484 | ₩27,323 | ₩27,343 | -0.12% | 20.3만 |
|---|
| 2026.09.15 | ₩27,283 | ₩27,336 | ₩27,283 | ₩27,330 | +0.17% | 60.5만 |
|---|
| 2026.09.14 | ₩27,310 | ₩27,410 | ₩27,302 | ₩27,330 | +0.07% | 39.8만 |
|---|
| 2026.09.11 | ₩27,444 | ₩27,497 | ₩27,350 | ₩27,350 | -0.34% | 34.4만 |
|---|
| 2026.09.10 | ₩27,444 | ₩27,470 | ₩27,365 | ₩27,390 | -0.20% | 247.2만 |
|---|
| 2026.09.09 | ₩27,591 | ₩27,631 | ₩27,558 | ₩27,571 | -0.07% | 11.6만 |
|---|
| 2026.09.08 | ₩27,685 | ₩27,685 | ₩27,578 | ₩27,610 | -0.27% | 27.3만 |
|---|
| 2026.09.04 | ₩27,658 | ₩27,685 | ₩27,631 | ₩27,638 | -0.07% | 17.3만 |
|---|
| 2026.09.03 | ₩27,712 | ₩27,712 | ₩27,651 | ₩27,658 | -0.19% | 12만 |
|---|
| 2026.09.02 | ₩27,604 | ₩27,645 | ₩27,604 | ₩27,629 | +0.09% | 19.2만 |
|---|
| 2026.09.01 | ₩27,752 | ₩27,752 | ₩27,598 | ₩27,610 | -0.51% | 20.1만 |
|---|
| 2026.08.31 | ₩27,712 | ₩27,732 | ₩27,698 | ₩27,718 | +0.02% | 29.9만 |
|---|
| 2026.08.28 | ₩27,886 | ₩27,886 | ₩27,738 | ₩27,745 | -0.50% | 29.9만 |
|---|
| 2026.08.27 | ₩27,819 | ₩27,859 | ₩27,819 | ₩27,846 | +0.10% | 23.7만 |
|---|
| 2026.08.26 | ₩27,819 | ₩27,854 | ₩27,805 | ₩27,839 | +0.07% | 15.3만 |
|---|
| 2026.08.25 | ₩27,792 | ₩27,886 | ₩27,792 | ₩27,886 | +0.34% | 13.1만 |
|---|
| 2026.08.24 | ₩27,712 | ₩27,765 | ₩27,712 | ₩27,745 | +0.12% | 17.6만 |
|---|
| 2026.08.21 | ₩27,859 | ₩27,859 | ₩27,805 | ₩27,832 | -0.10% | 14.9만 |
|---|
| 2026.08.20 | ₩27,872 | ₩27,886 | ₩27,834 | ₩27,859 | -0.05% | 25.8만 |
|---|
| 2026.08.19 | ₩27,939 | ₩27,966 | ₩27,886 | ₩27,938 | -0.00% | 11만 |
|---|
| 2026.08.18 | ₩27,805 | ₩27,846 | ₩27,785 | ₩27,846 | +0.14% | 28.8만 |
|---|
| 2026.08.17 | ₩27,899 | ₩27,899 | ₩27,805 | ₩27,819 | -0.29% | 16.9만 |
|---|
| 2026.08.14 | ₩27,899 | ₩27,939 | ₩27,863 | ₩27,879 | -0.07% | 16.8만 |
|---|
| 2026.08.13 | ₩27,966 | ₩28,006 | ₩27,939 | ₩27,946 | -0.07% | 8.2만 |
|---|
| 2026.08.12 | ₩27,926 | ₩27,926 | ₩27,847 | ₩27,864 | -0.22% | 14.5만 |
|---|
| 2026.08.11 | ₩27,872 | ₩27,879 | ₩27,819 | ₩27,831 | -0.15% | 14.3만 |
|---|
| 2026.08.10 | ₩27,899 | ₩27,899 | ₩27,819 | ₩27,826 | -0.26% | 15만 |
|---|
| 2026.08.07 | ₩27,980 | ₩27,980 | ₩27,899 | ₩27,919 | -0.22% | 13.9만 |
|---|
| 2026.08.06 | ₩27,913 | ₩27,919 | ₩27,859 | ₩27,879 | -0.12% | 13.8만 |
|---|
| 2026.08.05 | ₩27,926 | ₩27,980 | ₩27,926 | ₩27,960 | +0.12% | 13.9만 |
|---|
| 2026.08.04 | ₩27,966 | ₩27,966 | ₩27,913 | ₩27,939 | -0.10% | 11.8만 |
|---|
| 2026.08.03 | ₩27,819 | ₩27,846 | ₩27,805 | ₩27,826 | +0.02% | 9.2만 |
|---|
| 2026.07.31 | ₩27,792 | ₩27,792 | ₩27,712 | ₩27,759 | -0.12% | 12.4만 |
|---|
| 2026.07.30 | ₩27,792 | ₩27,826 | ₩27,785 | ₩27,799 | +0.02% | 15.8만 |
|---|
| 2026.07.29 | ₩27,872 | ₩27,872 | ₩27,759 | ₩27,767 | -0.38% | 15.7만 |
|---|
| 2026.07.28 | ₩27,819 | ₩27,886 | ₩27,805 | ₩27,852 | +0.12% | 21.1만 |
|---|
| 2026.07.27 | ₩27,779 | ₩27,815 | ₩27,765 | ₩27,799 | +0.07% | 23.4만 |
|---|
| 2026.07.24 | ₩27,779 | ₩27,792 | ₩27,738 | ₩27,745 | -0.12% | 10.4만 |
|---|
| 2026.07.23 | ₩27,698 | ₩27,759 | ₩27,698 | ₩27,738 | +0.15% | 18.7만 |
|---|
| 2026.07.22 | ₩27,886 | ₩27,886 | ₩27,807 | ₩27,826 | -0.22% | 12.3만 |
|---|
| 2026.07.21 | ₩27,859 | ₩27,872 | ₩27,846 | ₩27,872 | +0.05% | 9.1만 |
|---|
| 2026.07.20 | ₩27,993 | ₩28,002 | ₩27,901 | ₩27,919 | -0.26% | 6.8만 |
|---|
| 2026.07.17 | ₩28,100 | ₩28,147 | ₩28,087 | ₩28,107 | +0.02% | 24.8만 |
|---|
| 2026.07.16 | ₩28,060 | ₩28,100 | ₩28,041 | ₩28,094 | +0.12% | 19.3만 |
|---|
| 2026.07.15 | ₩28,020 | ₩28,127 | ₩28,020 | ₩28,107 | +0.31% | 34.9만 |
|---|
| 2026.07.14 | ₩28,033 | ₩28,055 | ₩28,006 | ₩28,027 | -0.02% | 7.4만 |
|---|
| 2026.07.13 | ₩28,033 | ₩28,033 | ₩27,953 | ₩27,960 | -0.26% | 15.4만 |
|---|
| 2026.07.10 | ₩28,100 | ₩28,106 | ₩28,040 | ₩28,060 | -0.14% | 10만 |
|---|
| 2026.07.09 | ₩28,087 | ₩28,140 | ₩28,033 | ₩28,094 | +0.02% | 18.9만 |
|---|
| 2026.07.08 | ₩28,073 | ₩28,073 | ₩28,013 | ₩28,060 | -0.05% | 10만 |
|---|
| 2026.07.07 | ₩28,221 | ₩28,221 | ₩28,094 | ₩28,107 | -0.40% | 16.1만 |
|---|
| 2026.07.06 | ₩28,301 | ₩28,301 | ₩28,195 | ₩28,241 | -0.21% | 9.2만 |
|---|
| 2026.07.02 | ₩28,154 | ₩28,248 | ₩28,154 | ₩28,234 | +0.29% | 9.5만 |
|---|
| 2026.07.01 | ₩28,181 | ₩28,221 | ₩28,154 | ₩28,187 | +0.02% | 16.5만 |
|---|
| 2026.06.30 | ₩28,301 | ₩28,340 | ₩28,214 | ₩28,214 | -0.31% | 19.5만 |
|---|
| 2026.06.29 | ₩28,315 | ₩28,341 | ₩28,293 | ₩28,321 | +0.02% | 71.7만 |
|---|
| 2026.06.26 | ₩28,261 | ₩28,328 | ₩28,194 | ₩28,295 | +0.12% | 15.6만 |
|---|
| 2026.06.25 | ₩28,301 | ₩28,301 | ₩28,248 | ₩28,274 | -0.09% | 17.2만 |
|---|
| 2026.06.24 | ₩28,194 | ₩28,274 | ₩28,194 | ₩28,221 | +0.10% | 15.9만 |
|---|
| 2026.06.23 | ₩28,114 | ₩28,181 | ₩28,114 | ₩28,134 | +0.07% | 15.2만 |
|---|
| 2026.06.22 | ₩28,100 | ₩28,139 | ₩28,075 | ₩28,100 | 0.00% | 9.2만 |
|---|
| 2026.06.18 | ₩28,301 | ₩28,348 | ₩28,274 | ₩28,274 | -0.09% | 16.2만 |
|---|
| 2026.06.17 | ₩28,315 | ₩28,368 | ₩28,207 | ₩28,214 | -0.35% | 20.9만 |
|---|
| 2026.06.16 | ₩28,315 | ₩28,368 | ₩28,315 | ₩28,341 | +0.09% | 10.5만 |
|---|
| 2026.06.15 | ₩28,341 | ₩28,355 | ₩28,301 | ₩28,308 | -0.12% | 14.5만 |
|---|
| 2026.06.12 | ₩28,274 | ₩28,308 | ₩28,228 | ₩28,281 | +0.02% | 13만 |
|---|
| 2026.06.11 | ₩28,154 | ₩28,328 | ₩28,147 | ₩28,303 | +0.53% | 32.7만 |
|---|
| 2026.06.10 | ₩28,167 | ₩28,194 | ₩28,120 | ₩28,134 | -0.12% | 13.3만 |
|---|
| 2026.06.09 | ₩28,181 | ₩28,194 | ₩28,107 | ₩28,181 | 0.00% | 18.2만 |
|---|
| 2026.06.08 | ₩28,181 | ₩28,194 | ₩28,100 | ₩28,127 | -0.19% | 17.4만 |
|---|
| 2026.06.05 | ₩28,167 | ₩28,194 | ₩28,119 | ₩28,120 | -0.17% | 13.5만 |
|---|
| 2026.06.04 | ₩28,261 | ₩28,301 | ₩28,261 | ₩28,268 | +0.02% | 8.5만 |
|---|
| 2026.06.03 | ₩28,234 | ₩28,254 | ₩28,207 | ₩28,241 | +0.02% | 12.9만 |
|---|
| 2026.06.02 | ₩28,315 | ₩28,328 | ₩28,288 | ₩28,295 | -0.07% | 10.4만 |
|---|
| 2026.06.01 | ₩28,207 | ₩28,295 | ₩28,201 | ₩28,295 | +0.31% | 11.4만 |
|---|
| 2026.05.29 | ₩28,301 | ₩28,355 | ₩28,301 | ₩28,315 | +0.05% | 18.7만 |
|---|
| 2026.05.28 | ₩28,234 | ₩28,301 | ₩28,228 | ₩28,282 | +0.17% | 15.7만 |
|---|
| 2026.05.27 | ₩28,234 | ₩28,268 | ₩28,213 | ₩28,240 | +0.02% | 13.9만 |
|---|
| 2026.05.26 | ₩28,234 | ₩28,248 | ₩28,187 | ₩28,228 | -0.02% | 12.2만 |
|---|
| 2026.05.22 | ₩28,181 | ₩28,181 | ₩28,073 | ₩28,127 | -0.19% | 19.4만 |
|---|
| 2026.05.21 | ₩27,993 | ₩28,111 | ₩27,960 | ₩28,100 | +0.38% | 152.8만 |
|---|
| 2026.05.20 | ₩27,886 | ₩28,087 | ₩27,886 | ₩28,076 | +0.68% | 31.3만 |
|---|
| 2026.05.19 | ₩27,913 | ₩27,946 | ₩27,852 | ₩27,897 | -0.06% | 18.6만 |
|---|
| 2026.05.18 | ₩28,060 | ₩28,087 | ₩27,966 | ₩27,993 | -0.24% | 17.2만 |
|---|
| 2026.05.15 | ₩28,194 | ₩28,194 | ₩28,140 | ₩28,151 | -0.15% | 7.8만 |
|---|
| 2026.05.14 | ₩28,382 | ₩28,382 | ₩28,301 | ₩28,308 | -0.26% | 11만 |
|---|
| 2026.05.13 | ₩28,315 | ₩28,341 | ₩28,274 | ₩28,341 | +0.09% | 9.2만 |
|---|
| 2026.05.12 | ₩28,341 | ₩28,341 | ₩28,292 | ₩28,321 | -0.07% | 13.4만 |
|---|
| 2026.05.11 | ₩28,422 | ₩28,422 | ₩28,382 | ₩28,388 | -0.12% | 10.2만 |
|---|
| 2026.05.08 | ₩28,462 | ₩28,462 | ₩28,422 | ₩28,455 | -0.02% | 95만 |
|---|
| 2026.05.07 | ₩28,489 | ₩28,489 | ₩28,341 | ₩28,362 | -0.45% | 26.3만 |
|---|
| 2026.05.06 | ₩28,422 | ₩28,462 | ₩28,422 | ₩28,455 | +0.12% | 9.8만 |
|---|
| 2026.05.05 | ₩28,328 | ₩28,368 | ₩28,321 | ₩28,335 | +0.02% | 14.5만 |
|---|
| 2026.05.04 | ₩28,315 | ₩28,315 | ₩28,207 | ₩28,281 | -0.12% | 10.8만 |
|---|
| 2026.05.01 | ₩28,355 | ₩28,429 | ₩28,329 | ₩28,368 | +0.05% | 13.4만 |
|---|
| 2026.04.30 | ₩28,315 | ₩28,368 | ₩28,295 | ₩28,341 | +0.09% | 14.6만 |
|---|
| 2026.04.29 | ₩28,341 | ₩28,341 | ₩28,248 | ₩28,285 | -0.20% | 16.9만 |
|---|
| 2026.04.28 | ₩28,368 | ₩28,408 | ₩28,341 | ₩28,402 | +0.12% | 16만 |
|---|
| 2026.04.27 | ₩28,462 | ₩28,462 | ₩28,395 | ₩28,422 | -0.14% | 12.1만 |
|---|
| 2026.04.24 | ₩28,435 | ₩28,502 | ₩28,402 | ₩28,482 | +0.16% | 19.3만 |
|---|
| 2026.04.23 | ₩28,502 | ₩28,529 | ₩28,402 | ₩28,435 | -0.24% | 17.3만 |
|---|
| 2026.04.22 | ₩28,502 | ₩28,549 | ₩28,490 | ₩28,496 | -0.02% | 43.8만 |
|---|
| 2026.04.21 | ₩28,542 | ₩28,542 | ₩28,435 | ₩28,469 | -0.26% | 13.4만 |
|---|
| 2026.04.20 | ₩28,583 | ₩28,583 | ₩28,526 | ₩28,563 | -0.07% | 29만 |
|---|
| 2026.04.17 | ₩28,650 | ₩28,730 | ₩28,650 | ₩28,683 | +0.12% | 9.9만 |
|---|
| 2026.04.16 | ₩28,623 | ₩28,650 | ₩28,542 | ₩28,549 | -0.26% | 13만 |
|---|
| 2026.04.15 | ₩28,583 | ₩28,635 | ₩28,583 | ₩28,623 | +0.14% | 11.7만 |
|---|
| 2026.04.14 | ₩28,583 | ₩28,663 | ₩28,569 | ₩28,643 | +0.21% | 8.3만 |
|---|
| 2026.04.13 | ₩28,475 | ₩28,576 | ₩28,462 | ₩28,576 | +0.35% | 8.7만 |
|---|
| 2026.04.10 | ₩28,516 | ₩28,542 | ₩28,482 | ₩28,482 | -0.12% | 10.5만 |
|---|
| 2026.04.09 | ₩28,462 | ₩28,583 | ₩28,462 | ₩28,536 | +0.26% | 13.4만 |
|---|
| 2026.04.08 | ₩28,636 | ₩28,636 | ₩28,489 | ₩28,522 | -0.40% | 13.4만 |
|---|
| 2026.04.07 | ₩28,395 | ₩28,449 | ₩28,281 | ₩28,449 | +0.19% | 49.9만 |
|---|
| 2026.04.06 | ₩28,368 | ₩28,435 | ₩28,368 | ₩28,395 | +0.09% | 19.8만 |
|---|
| 2026.04.02 | ₩28,328 | ₩28,462 | ₩28,301 | ₩28,441 | +0.40% | 16.5만 |
|---|
| 2026.04.01 | ₩28,395 | ₩28,462 | ₩28,288 | ₩28,362 | -0.12% | 21.8만 |
|---|
| 2026.03.31 | ₩28,274 | ₩28,368 | ₩28,250 | ₩28,341 | +0.24% | 32.4만 |
|---|
| 2026.03.30 | ₩28,154 | ₩28,228 | ₩28,140 | ₩28,174 | +0.07% | 20.6만 |
|---|
| 2026.03.27 | ₩28,033 | ₩28,094 | ₩27,980 | ₩28,040 | +0.02% | 18.4만 |
|---|
| 2026.03.26 | ₩28,194 | ₩28,241 | ₩28,080 | ₩28,100 | -0.33% | 19.7만 |
|---|
| 2026.03.25 | ₩28,368 | ₩28,395 | ₩28,274 | ₩28,281 | -0.31% | 19.9만 |
|---|
| 2026.03.24 | ₩28,154 | ₩28,234 | ₩28,127 | ₩28,187 | +0.12% | 43.1만 |
|---|
| 2026.03.23 | ₩28,207 | ₩28,315 | ₩28,181 | ₩28,254 | +0.17% | 20.1만 |
|---|
| 2026.03.20 | ₩28,408 | ₩28,408 | ₩28,221 | ₩28,241 | -0.59% | 14.8만 |
|---|
| 2026.03.19 | ₩28,328 | ₩28,516 | ₩28,328 | ₩28,502 | +0.61% | 16만 |
|---|
| 2026.03.18 | ₩28,556 | ₩28,563 | ₩28,425 | ₩28,449 | -0.38% | 15.5만 |
|---|
| 2026.03.17 | ₩28,502 | ₩28,583 | ₩28,502 | ₩28,576 | +0.26% | 18.4만 |
|---|
| 2026.03.16 | ₩28,449 | ₩28,509 | ₩28,429 | ₩28,455 | +0.02% | 23.9만 |
|---|
| 2026.03.13 | ₩28,516 | ₩28,529 | ₩28,325 | ₩28,348 | -0.59% | 15.5만 |
|---|
| 2026.03.12 | ₩28,489 | ₩28,529 | ₩28,388 | ₩28,429 | -0.21% | 25.9만 |
|---|
| 2026.03.11 | ₩28,690 | ₩28,690 | ₩28,549 | ₩28,583 | -0.37% | 41만 |
|---|
| 2026.03.10 | ₩28,824 | ₩28,824 | ₩28,703 | ₩28,710 | -0.40% | 17.4만 |
|---|
| 2026.03.09 | ₩28,676 | ₩28,837 | ₩28,676 | ₩28,831 | +0.54% | 24.3만 |
|---|
| 2026.03.06 | ₩28,623 | ₩28,793 | ₩28,623 | ₩28,723 | +0.35% | 17.9만 |
|---|
| 2026.03.05 | ₩28,743 | ₩28,809 | ₩28,743 | ₩28,797 | +0.19% | 23.5만 |
|---|
| 2026.03.04 | ₩28,904 | ₩28,926 | ₩28,864 | ₩28,871 | -0.12% | 14.2만 |
|---|
| 2026.03.03 | ₩28,757 | ₩28,931 | ₩28,743 | ₩28,891 | +0.47% | 30.5만 |
|---|
| 2026.03.02 | ₩28,877 | ₩28,904 | ₩28,840 | ₩28,898 | +0.07% | 26.5만 |
|---|
| 2026.02.27 | ₩28,998 | ₩29,011 | ₩28,958 | ₩28,990 | -0.03% | 17.5만 |
|---|
| 2026.02.26 | ₩28,918 | ₩28,958 | ₩28,918 | ₩28,958 | +0.14% | 29.8만 |
|---|
| 2026.02.25 | ₩28,918 | ₩28,958 | ₩28,904 | ₩28,924 | +0.02% | 12.7만 |
|---|
| 2026.02.24 | ₩28,944 | ₩28,951 | ₩28,904 | ₩28,938 | -0.02% | 13.6만 |
|---|
| 2026.02.23 | ₩28,904 | ₩28,971 | ₩28,904 | ₩28,951 | +0.16% | 10.7만 |
|---|
| 2026.02.20 | ₩29,011 | ₩29,025 | ₩28,971 | ₩29,011 | 0.00% | 15.1만 |
|---|
| 2026.02.19 | ₩28,958 | ₩29,011 | ₩28,958 | ₩29,005 | +0.16% | 15.2만 |
|---|
| 2026.02.18 | ₩28,985 | ₩29,011 | ₩28,959 | ₩28,985 | 0.00% | 23.1만 |
|---|
| 2026.02.17 | ₩29,011 | ₩29,011 | ₩28,971 | ₩29,005 | -0.02% | 13.3만 |
|---|
| 2026.02.13 | ₩29,011 | ₩29,011 | ₩28,965 | ₩28,991 | -0.07% | 21.4만 |
|---|
| 2026.02.12 | ₩28,877 | ₩28,931 | ₩28,864 | ₩28,924 | +0.16% | 23.9만 |
|---|
| 2026.02.11 | ₩28,770 | ₩28,851 | ₩28,770 | ₩28,824 | +0.19% | 21만 |
|---|
| 2026.02.10 | ₩28,864 | ₩28,877 | ₩28,810 | ₩28,831 | -0.12% | 20.3만 |
|---|
| 2026.02.09 | ₩28,743 | ₩28,797 | ₩28,730 | ₩28,797 | +0.19% | 15.8만 |
|---|
| 2026.02.06 | ₩28,770 | ₩28,784 | ₩28,730 | ₩28,777 | +0.02% | 13.9만 |
|---|
| 2026.02.05 | ₩28,703 | ₩28,777 | ₩28,683 | ₩28,777 | +0.26% | 21만 |
|---|
| 2026.02.04 | ₩28,636 | ₩28,659 | ₩28,611 | ₩28,650 | +0.05% | 23.8만 |
|---|
| 2026.02.03 | ₩28,636 | ₩28,676 | ₩28,623 | ₩28,670 | +0.12% | 19.4만 |
|---|
| 2026.02.02 | ₩28,730 | ₩28,730 | ₩28,636 | ₩28,663 | -0.23% | 30.5만 |
|---|
| 2026.01.30 | ₩28,690 | ₩28,703 | ₩28,663 | ₩28,690 | 0.00% | 11.3만 |
|---|
| 2026.01.29 | ₩28,650 | ₩28,703 | ₩28,636 | ₩28,690 | +0.14% | 52.2만 |
|---|
| 2026.01.28 | ₩28,690 | ₩28,690 | ₩28,636 | ₩28,670 | -0.07% | 13.2만 |
|---|
| 2026.01.27 | ₩28,703 | ₩28,730 | ₩28,690 | ₩28,697 | -0.02% | 11.2만 |
|---|
| 2026.01.26 | ₩28,703 | ₩28,737 | ₩28,703 | ₩28,710 | +0.02% | 12.5만 |
|---|
| 2026.01.23 | ₩28,690 | ₩28,703 | ₩28,632 | ₩28,703 | +0.05% | 16.8만 |
|---|
| 2026.01.22 | ₩28,676 | ₩28,690 | ₩28,630 | ₩28,676 | 0.00% | 27.7만 |
|---|
| 2026.01.21 | ₩28,556 | ₩28,676 | ₩28,556 | ₩28,670 | +0.40% | 21.7만 |
|---|
| 2026.01.20 | ₩28,636 | ₩28,636 | ₩28,529 | ₩28,556 | -0.28% | 13.7만 |
|---|
| 2026.01.16 | ₩28,837 | ₩28,837 | ₩28,757 | ₩28,770 | -0.23% | 35.9만 |
|---|
| 2026.01.15 | ₩28,877 | ₩28,877 | ₩28,824 | ₩28,831 | -0.16% | 17만 |
|---|
| 2026.01.14 | ₩28,851 | ₩28,884 | ₩28,831 | ₩28,877 | +0.09% | 20만 |
|---|
| 2026.01.13 | ₩28,824 | ₩28,837 | ₩28,790 | ₩28,817 | -0.02% | 23.9만 |
|---|
| 2026.01.12 | ₩28,730 | ₩28,810 | ₩28,730 | ₩28,777 | +0.16% | 45.5만 |
|---|
| 2026.01.09 | ₩28,743 | ₩28,810 | ₩28,737 | ₩28,804 | +0.21% | 25.2만 |
|---|
| 2026.01.08 | ₩28,797 | ₩28,797 | ₩28,743 | ₩28,761 | -0.13% | 22.4만 |
|---|
| 2026.01.07 | ₩28,837 | ₩28,864 | ₩28,810 | ₩28,824 | -0.05% | 29.9만 |
|---|
| 2026.01.06 | ₩28,784 | ₩28,824 | ₩28,750 | ₩28,805 | +0.07% | 48.6만 |
|---|
| 2026.01.05 | ₩28,770 | ₩28,810 | ₩28,743 | ₩28,804 | +0.12% | 38.2만 |
|---|
| 2026.01.02 | ₩28,743 | ₩28,757 | ₩28,717 | ₩28,750 | +0.02% | 23.2만 |
|---|
| 2025.12.31 | ₩28,757 | ₩28,824 | ₩28,750 | ₩28,757 | 0.00% | 33.4만 |
|---|
| 2025.12.30 | ₩28,797 | ₩28,851 | ₩28,788 | ₩28,824 | +0.09% | 20.2만 |
|---|
| 2025.12.29 | ₩28,810 | ₩28,851 | ₩28,798 | ₩28,837 | +0.09% | 27.7만 |
|---|
| 2025.12.26 | ₩28,824 | ₩28,824 | ₩28,770 | ₩28,797 | -0.09% | 13만 |
|---|
| 2025.12.24 | ₩28,703 | ₩28,784 | ₩28,703 | ₩28,784 | +0.28% | 13.3만 |
|---|
| 2025.12.23 | ₩28,650 | ₩28,713 | ₩28,623 | ₩28,690 | +0.14% | 19만 |
|---|
| 2025.12.22 | ₩28,703 | ₩28,920 | ₩28,663 | ₩28,676 | -0.09% | 25.9만 |
|---|
| 2025.12.19 | ₩28,837 | ₩28,864 | ₩28,810 | ₩28,810 | -0.09% | 41.2만 |
|---|
| 2025.12.18 | ₩28,877 | ₩28,924 | ₩28,831 | ₩28,877 | 0.00% | 87.8만 |
|---|
| 2025.12.17 | ₩28,784 | ₩28,797 | ₩28,743 | ₩28,757 | -0.09% | 21.6만 |
|---|
| 2025.12.16 | ₩28,743 | ₩28,804 | ₩28,703 | ₩28,797 | +0.19% | 15.4만 |
|---|
| 2025.12.15 | ₩28,810 | ₩28,810 | ₩28,723 | ₩28,730 | -0.28% | 17.5만 |
|---|
| 2025.12.12 | ₩28,743 | ₩28,743 | ₩28,703 | ₩28,703 | -0.14% | 17만 |
|---|
| 2025.12.11 | ₩28,864 | ₩28,885 | ₩28,800 | ₩28,810 | -0.19% | 21.2만 |
|---|
| 2025.12.10 | ₩28,717 | ₩28,851 | ₩28,703 | ₩28,824 | +0.37% | 26.2만 |
|---|
| 2025.12.09 | ₩28,770 | ₩28,793 | ₩28,709 | ₩28,717 | -0.19% | 16.2만 |
|---|
| 2025.12.08 | ₩28,784 | ₩28,797 | ₩28,710 | ₩28,743 | -0.14% | 24.2만 |
|---|
| 2025.12.05 | ₩28,824 | ₩28,861 | ₩28,770 | ₩28,797 | -0.09% | 14.3만 |
|---|
| 2025.12.04 | ₩28,891 | ₩28,891 | ₩28,810 | ₩28,824 | -0.23% | 30.9만 |
|---|
| 2025.12.03 | ₩28,851 | ₩28,891 | ₩28,824 | ₩28,864 | +0.05% | 18.9만 |
|---|
| 2025.12.02 | ₩28,824 | ₩28,837 | ₩28,770 | ₩28,810 | -0.05% | 59.9만 |
|---|
| 2025.12.01 | ₩28,797 | ₩28,797 | ₩28,750 | ₩28,784 | -0.05% | 13.1만 |
|---|
| 2025.11.28 | ₩28,944 | ₩28,944 | ₩28,864 | ₩28,904 | -0.14% | 8.9만 |
|---|
| 2025.11.26 | ₩28,837 | ₩28,938 | ₩28,831 | ₩28,931 | +0.33% | 25.1만 |
|---|
| 2025.11.25 | ₩28,784 | ₩28,904 | ₩28,784 | ₩28,864 | +0.28% | 14.9만 |
|---|
| 2025.11.24 | ₩28,717 | ₩28,797 | ₩28,717 | ₩28,797 | +0.28% | 7.7만 |
|---|
| 2025.11.21 | ₩28,824 | ₩28,837 | ₩28,757 | ₩28,837 | +0.05% | 18.9만 |
|---|
| 2025.11.20 | ₩28,784 | ₩28,784 | ₩28,717 | ₩28,743 | -0.14% | 15.5만 |
|---|
| 2025.11.19 | ₩28,770 | ₩28,770 | ₩28,676 | ₩28,703 | -0.23% | 20.1만 |
|---|
| 2025.11.18 | ₩28,703 | ₩28,743 | ₩28,670 | ₩28,690 | -0.05% | 14.6만 |
|---|
| 2025.11.17 | ₩28,717 | ₩28,717 | ₩28,650 | ₩28,650 | -0.23% | 10만 |
|---|
| 2025.11.14 | ₩28,770 | ₩28,770 | ₩28,636 | ₩28,663 | -0.37% | 16.4만 |
|---|
| 2025.11.13 | ₩28,690 | ₩28,784 | ₩28,690 | ₩28,717 | +0.09% | 13.6만 |
|---|
| 2025.11.12 | ₩28,784 | ₩28,824 | ₩28,784 | ₩28,804 | +0.07% | 7.7만 |
|---|
| 2025.11.11 | ₩28,797 | ₩28,851 | ₩28,757 | ₩28,837 | +0.14% | 20.2만 |
|---|
| 2025.11.10 | ₩28,743 | ₩28,757 | ₩28,717 | ₩28,717 | -0.09% | 14.5만 |
|---|
| 2025.11.07 | ₩28,743 | ₩28,757 | ₩28,703 | ₩28,717 | -0.09% | 23.9만 |
|---|
| 2025.11.06 | ₩28,757 | ₩28,784 | ₩28,717 | ₩28,757 | 0.00% | 17.6만 |
|---|
| 2025.11.05 | ₩28,703 | ₩28,714 | ₩28,630 | ₩28,636 | -0.23% | 26.3만 |
|---|
| 2025.11.04 | ₩28,676 | ₩28,757 | ₩28,676 | ₩28,703 | +0.09% | 18.9만 |
|---|
| 2025.11.03 | ₩28,730 | ₩28,730 | ₩28,643 | ₩28,676 | -0.19% | 27.1만 |
|---|
| 2025.10.31 | ₩28,784 | ₩28,851 | ₩28,710 | ₩28,717 | -0.23% | 12.8만 |
|---|
| 2025.10.30 | ₩28,797 | ₩28,837 | ₩28,743 | ₩28,770 | -0.09% | 18.2만 |
|---|
| 2025.10.29 | ₩29,052 | ₩29,052 | ₩28,851 | ₩28,864 | -0.65% | 9.3만 |
|---|
| 2025.10.28 | ₩29,011 | ₩29,022 | ₩28,971 | ₩29,011 | 0.00% | 13만 |
|---|
| 2025.10.27 | ₩28,998 | ₩29,025 | ₩28,938 | ₩28,998 | 0.00% | 15.3만 |
|---|
| 2025.10.24 | ₩28,998 | ₩28,998 | ₩28,944 | ₩28,985 | -0.05% | 18.7만 |
|---|
| 2025.10.23 | ₩28,944 | ₩28,971 | ₩28,931 | ₩28,944 | 0.00% | 15.7만 |
|---|
| 2025.10.22 | ₩28,998 | ₩28,998 | ₩28,924 | ₩28,958 | -0.14% | 17.2만 |
|---|
| 2025.10.21 | ₩29,038 | ₩29,038 | ₩28,958 | ₩28,971 | -0.23% | 11.2만 |
|---|
| 2025.10.20 | ₩28,944 | ₩28,958 | ₩28,918 | ₩28,944 | 0.00% | 27.1만 |
|---|
| 2025.10.17 | ₩29,011 | ₩29,025 | ₩28,985 | ₩29,011 | 0.00% | 13.6만 |
|---|
| 2025.10.16 | ₩28,985 | ₩29,065 | ₩28,958 | ₩29,038 | +0.18% | 16.6만 |
|---|
| 2025.10.15 | ₩28,998 | ₩29,038 | ₩28,951 | ₩28,971 | -0.09% | 17.6만 |
|---|
| 2025.10.14 | ₩28,931 | ₩28,985 | ₩28,867 | ₩28,958 | +0.09% | 28.5만 |
|---|
| 2025.10.13 | ₩28,918 | ₩28,931 | ₩28,843 | ₩28,918 | 0.00% | 16.7만 |
|---|
| 2025.10.10 | ₩28,837 | ₩28,871 | ₩28,676 | ₩28,810 | -0.09% | 48.6만 |
|---|