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 | ₩27,078 | ₩27,078 | ₩26,964 | ₩26,997 | -0.30% | 19.6만 |
| 2026.10.08 | ₩26,903 | ₩27,037 | ₩26,893 | ₩27,037 | +0.50% | 43.6만 |
| 2026.10.07 | ₩26,783 | ₩26,984 | ₩26,783 | ₩26,950 | +0.63% | 42.6만 |
| 2026.10.06 | ₩26,903 | ₩26,970 | ₩26,897 | ₩26,944 | +0.15% | 50.2만 |
| 2026.10.05 | ₩26,823 | ₩26,890 | ₩26,796 | ₩26,856 | +0.12% | 55.4만 |
| 2026.10.02 | ₩26,984 | ₩26,984 | ₩26,830 | ₩26,850 | -0.50% | 56.5만 |
| 2026.10.01 | ₩26,783 | ₩26,929 | ₩26,716 | ₩26,898 | +0.43% | 25.3만 |
| 2026.09.30 | ₩26,917 | ₩26,917 | ₩26,796 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩26,821 |
| -0.35% |
| 24만 |
| 2026.09.29 | ₩26,850 | ₩26,879 | ₩26,785 | ₩26,856 | +0.02% | 60.6만 |
|---|
| 2026.09.28 | ₩26,957 | ₩26,957 | ₩26,809 | ₩26,863 | -0.35% | 18.6만 |
|---|
| 2026.09.25 | ₩27,024 | ₩27,024 | ₩26,903 | ₩27,003 | -0.08% | 32.2만 |
|---|
| 2026.09.24 | ₩27,131 | ₩27,131 | ₩26,957 | ₩26,970 | -0.59% | 24.7만 |
|---|
| 2026.09.23 | ₩27,346 | ₩27,346 | ₩27,064 | ₩27,086 | -0.95% | 12.4만 |
|---|
| 2026.09.22 | ₩27,399 | ₩27,399 | ₩27,308 | ₩27,353 | -0.17% | 17.2만 |
|---|
| 2026.09.21 | ₩27,426 | ₩27,426 | ₩27,319 | ₩27,346 | -0.29% | 16만 |
|---|
| 2026.09.18 | ₩27,426 | ₩27,426 | ₩27,365 | ₩27,379 | -0.17% | 12만 |
|---|
| 2026.09.17 | ₩27,507 | ₩27,507 | ₩27,440 | ₩27,487 | -0.07% | 12만 |
|---|
| 2026.09.16 | ₩27,399 | ₩27,507 | ₩27,346 | ₩27,366 | -0.12% | 20.3만 |
|---|
| 2026.09.15 | ₩27,306 | ₩27,359 | ₩27,306 | ₩27,353 | +0.17% | 60.5만 |
|---|
| 2026.09.14 | ₩27,332 | ₩27,433 | ₩27,324 | ₩27,353 | +0.07% | 39.8만 |
|---|
| 2026.09.11 | ₩27,467 | ₩27,520 | ₩27,373 | ₩27,373 | -0.34% | 34.4만 |
|---|
| 2026.09.10 | ₩27,467 | ₩27,493 | ₩27,387 | ₩27,413 | -0.20% | 247.2만 |
|---|
| 2026.09.09 | ₩27,614 | ₩27,654 | ₩27,581 | ₩27,594 | -0.07% | 11.6만 |
|---|
| 2026.09.08 | ₩27,708 | ₩27,708 | ₩27,601 | ₩27,633 | -0.27% | 27.3만 |
|---|
| 2026.09.04 | ₩27,681 | ₩27,708 | ₩27,654 | ₩27,661 | -0.07% | 17.3만 |
|---|
| 2026.09.03 | ₩27,735 | ₩27,735 | ₩27,674 | ₩27,681 | -0.19% | 12만 |
|---|
| 2026.09.02 | ₩27,627 | ₩27,668 | ₩27,627 | ₩27,652 | +0.09% | 19.2만 |
|---|
| 2026.09.01 | ₩27,775 | ₩27,775 | ₩27,621 | ₩27,633 | -0.51% | 20.1만 |
|---|
| 2026.08.31 | ₩27,735 | ₩27,755 | ₩27,721 | ₩27,741 | +0.02% | 29.9만 |
|---|
| 2026.08.28 | ₩27,909 | ₩27,909 | ₩27,762 | ₩27,768 | -0.50% | 29.9만 |
|---|
| 2026.08.27 | ₩27,842 | ₩27,882 | ₩27,842 | ₩27,869 | +0.10% | 23.7만 |
|---|
| 2026.08.26 | ₩27,842 | ₩27,877 | ₩27,829 | ₩27,862 | +0.07% | 15.3만 |
|---|
| 2026.08.25 | ₩27,815 | ₩27,909 | ₩27,815 | ₩27,909 | +0.34% | 13.1만 |
|---|
| 2026.08.24 | ₩27,735 | ₩27,788 | ₩27,735 | ₩27,768 | +0.12% | 17.6만 |
|---|
| 2026.08.21 | ₩27,882 | ₩27,882 | ₩27,829 | ₩27,855 | -0.10% | 14.9만 |
|---|
| 2026.08.20 | ₩27,896 | ₩27,909 | ₩27,857 | ₩27,882 | -0.05% | 25.8만 |
|---|
| 2026.08.19 | ₩27,963 | ₩27,990 | ₩27,909 | ₩27,961 | -0.00% | 11만 |
|---|
| 2026.08.18 | ₩27,829 | ₩27,869 | ₩27,809 | ₩27,869 | +0.14% | 28.8만 |
|---|
| 2026.08.17 | ₩27,923 | ₩27,923 | ₩27,829 | ₩27,842 | -0.29% | 16.9만 |
|---|
| 2026.08.14 | ₩27,923 | ₩27,963 | ₩27,886 | ₩27,902 | -0.07% | 16.8만 |
|---|
| 2026.08.13 | ₩27,990 | ₩28,030 | ₩27,963 | ₩27,969 | -0.07% | 8.2만 |
|---|
| 2026.08.12 | ₩27,949 | ₩27,949 | ₩27,870 | ₩27,888 | -0.22% | 14.5만 |
|---|
| 2026.08.11 | ₩27,896 | ₩27,902 | ₩27,842 | ₩27,854 | -0.15% | 14.3만 |
|---|
| 2026.08.10 | ₩27,923 | ₩27,923 | ₩27,842 | ₩27,849 | -0.26% | 15만 |
|---|
| 2026.08.07 | ₩28,003 | ₩28,003 | ₩27,923 | ₩27,943 | -0.22% | 13.9만 |
|---|
| 2026.08.06 | ₩27,936 | ₩27,943 | ₩27,882 | ₩27,902 | -0.12% | 13.8만 |
|---|
| 2026.08.05 | ₩27,949 | ₩28,003 | ₩27,949 | ₩27,983 | +0.12% | 13.9만 |
|---|
| 2026.08.04 | ₩27,990 | ₩27,990 | ₩27,936 | ₩27,963 | -0.10% | 11.8만 |
|---|
| 2026.08.03 | ₩27,842 | ₩27,869 | ₩27,829 | ₩27,849 | +0.02% | 9.2만 |
|---|
| 2026.07.31 | ₩27,815 | ₩27,815 | ₩27,735 | ₩27,782 | -0.12% | 12.4만 |
|---|
| 2026.07.30 | ₩27,815 | ₩27,849 | ₩27,809 | ₩27,822 | +0.02% | 15.8만 |
|---|
| 2026.07.29 | ₩27,896 | ₩27,896 | ₩27,782 | ₩27,790 | -0.38% | 15.7만 |
|---|
| 2026.07.28 | ₩27,842 | ₩27,909 | ₩27,829 | ₩27,876 | +0.12% | 21.1만 |
|---|
| 2026.07.27 | ₩27,802 | ₩27,838 | ₩27,788 | ₩27,822 | +0.07% | 23.4만 |
|---|
| 2026.07.24 | ₩27,802 | ₩27,815 | ₩27,762 | ₩27,768 | -0.12% | 10.4만 |
|---|
| 2026.07.23 | ₩27,721 | ₩27,782 | ₩27,721 | ₩27,762 | +0.15% | 18.7만 |
|---|
| 2026.07.22 | ₩27,909 | ₩27,909 | ₩27,830 | ₩27,849 | -0.22% | 12.3만 |
|---|
| 2026.07.21 | ₩27,882 | ₩27,896 | ₩27,869 | ₩27,896 | +0.05% | 9.1만 |
|---|
| 2026.07.20 | ₩28,016 | ₩28,026 | ₩27,924 | ₩27,943 | -0.26% | 6.8만 |
|---|
| 2026.07.17 | ₩28,124 | ₩28,171 | ₩28,110 | ₩28,130 | +0.02% | 24.8만 |
|---|
| 2026.07.16 | ₩28,083 | ₩28,124 | ₩28,065 | ₩28,117 | +0.12% | 19.3만 |
|---|
| 2026.07.15 | ₩28,043 | ₩28,151 | ₩28,043 | ₩28,130 | +0.31% | 34.9만 |
|---|
| 2026.07.14 | ₩28,057 | ₩28,078 | ₩28,030 | ₩28,050 | -0.02% | 7.4만 |
|---|
| 2026.07.13 | ₩28,057 | ₩28,057 | ₩27,976 | ₩27,983 | -0.26% | 15.4만 |
|---|
| 2026.07.10 | ₩28,124 | ₩28,129 | ₩28,063 | ₩28,083 | -0.14% | 10만 |
|---|
| 2026.07.09 | ₩28,110 | ₩28,164 | ₩28,057 | ₩28,117 | +0.02% | 18.9만 |
|---|
| 2026.07.08 | ₩28,097 | ₩28,097 | ₩28,037 | ₩28,083 | -0.05% | 10만 |
|---|
| 2026.07.07 | ₩28,244 | ₩28,244 | ₩28,117 | ₩28,130 | -0.40% | 16.1만 |
|---|
| 2026.07.06 | ₩28,325 | ₩28,325 | ₩28,219 | ₩28,265 | -0.21% | 9.2만 |
|---|
| 2026.07.02 | ₩28,177 | ₩28,271 | ₩28,177 | ₩28,258 | +0.29% | 9.5만 |
|---|
| 2026.07.01 | ₩28,204 | ₩28,244 | ₩28,177 | ₩28,211 | +0.02% | 16.5만 |
|---|
| 2026.06.30 | ₩28,325 | ₩28,364 | ₩28,238 | ₩28,238 | -0.31% | 19.5만 |
|---|
| 2026.06.29 | ₩28,338 | ₩28,365 | ₩28,317 | ₩28,345 | +0.02% | 71.7만 |
|---|
| 2026.06.26 | ₩28,285 | ₩28,352 | ₩28,218 | ₩28,318 | +0.12% | 15.6만 |
|---|
| 2026.06.25 | ₩28,325 | ₩28,325 | ₩28,271 | ₩28,298 | -0.09% | 17.2만 |
|---|
| 2026.06.24 | ₩28,218 | ₩28,298 | ₩28,218 | ₩28,244 | +0.10% | 15.9만 |
|---|
| 2026.06.23 | ₩28,137 | ₩28,204 | ₩28,137 | ₩28,157 | +0.07% | 15.2만 |
|---|
| 2026.06.22 | ₩28,124 | ₩28,163 | ₩28,098 | ₩28,124 | 0.00% | 9.2만 |
|---|
| 2026.06.18 | ₩28,325 | ₩28,372 | ₩28,298 | ₩28,298 | -0.09% | 16.2만 |
|---|
| 2026.06.17 | ₩28,338 | ₩28,392 | ₩28,231 | ₩28,238 | -0.35% | 20.9만 |
|---|
| 2026.06.16 | ₩28,338 | ₩28,392 | ₩28,338 | ₩28,365 | +0.09% | 10.5만 |
|---|
| 2026.06.15 | ₩28,365 | ₩28,379 | ₩28,325 | ₩28,332 | -0.12% | 14.5만 |
|---|
| 2026.06.12 | ₩28,298 | ₩28,332 | ₩28,251 | ₩28,305 | +0.02% | 13만 |
|---|
| 2026.06.11 | ₩28,177 | ₩28,352 | ₩28,171 | ₩28,326 | +0.53% | 32.7만 |
|---|
| 2026.06.10 | ₩28,191 | ₩28,218 | ₩28,144 | ₩28,157 | -0.12% | 13.3만 |
|---|
| 2026.06.09 | ₩28,204 | ₩28,218 | ₩28,130 | ₩28,204 | 0.00% | 18.2만 |
|---|
| 2026.06.08 | ₩28,204 | ₩28,218 | ₩28,124 | ₩28,151 | -0.19% | 17.4만 |
|---|
| 2026.06.05 | ₩28,191 | ₩28,218 | ₩28,142 | ₩28,144 | -0.17% | 13.5만 |
|---|
| 2026.06.04 | ₩28,285 | ₩28,325 | ₩28,285 | ₩28,291 | +0.02% | 8.5만 |
|---|
| 2026.06.03 | ₩28,258 | ₩28,278 | ₩28,231 | ₩28,265 | +0.02% | 12.9만 |
|---|
| 2026.06.02 | ₩28,338 | ₩28,352 | ₩28,311 | ₩28,318 | -0.07% | 10.4만 |
|---|
| 2026.06.01 | ₩28,231 | ₩28,318 | ₩28,224 | ₩28,318 | +0.31% | 11.4만 |
|---|
| 2026.05.29 | ₩28,325 | ₩28,379 | ₩28,325 | ₩28,338 | +0.05% | 18.7만 |
|---|
| 2026.05.28 | ₩28,258 | ₩28,325 | ₩28,251 | ₩28,306 | +0.17% | 15.7만 |
|---|
| 2026.05.27 | ₩28,258 | ₩28,291 | ₩28,236 | ₩28,263 | +0.02% | 13.9만 |
|---|
| 2026.05.26 | ₩28,258 | ₩28,271 | ₩28,211 | ₩28,251 | -0.02% | 12.2만 |
|---|
| 2026.05.22 | ₩28,204 | ₩28,204 | ₩28,097 | ₩28,151 | -0.19% | 19.4만 |
|---|
| 2026.05.21 | ₩28,016 | ₩28,134 | ₩27,983 | ₩28,124 | +0.38% | 152.8만 |
|---|
| 2026.05.20 | ₩27,909 | ₩28,110 | ₩27,909 | ₩28,100 | +0.68% | 31.3만 |
|---|
| 2026.05.19 | ₩27,936 | ₩27,969 | ₩27,876 | ₩27,920 | -0.06% | 18.6만 |
|---|
| 2026.05.18 | ₩28,083 | ₩28,110 | ₩27,990 | ₩28,016 | -0.24% | 17.2만 |
|---|
| 2026.05.15 | ₩28,218 | ₩28,218 | ₩28,164 | ₩28,175 | -0.15% | 7.8만 |
|---|
| 2026.05.14 | ₩28,405 | ₩28,405 | ₩28,325 | ₩28,332 | -0.26% | 11만 |
|---|
| 2026.05.13 | ₩28,338 | ₩28,365 | ₩28,298 | ₩28,365 | +0.09% | 9.2만 |
|---|
| 2026.05.12 | ₩28,365 | ₩28,365 | ₩28,315 | ₩28,345 | -0.07% | 13.4만 |
|---|
| 2026.05.11 | ₩28,446 | ₩28,446 | ₩28,405 | ₩28,412 | -0.12% | 10.2만 |
|---|
| 2026.05.08 | ₩28,486 | ₩28,486 | ₩28,446 | ₩28,479 | -0.02% | 95만 |
|---|
| 2026.05.07 | ₩28,513 | ₩28,513 | ₩28,365 | ₩28,385 | -0.45% | 26.3만 |
|---|
| 2026.05.06 | ₩28,446 | ₩28,486 | ₩28,446 | ₩28,479 | +0.12% | 9.8만 |
|---|
| 2026.05.05 | ₩28,352 | ₩28,392 | ₩28,345 | ₩28,358 | +0.02% | 14.5만 |
|---|
| 2026.05.04 | ₩28,338 | ₩28,338 | ₩28,231 | ₩28,305 | -0.12% | 10.8만 |
|---|
| 2026.05.01 | ₩28,379 | ₩28,452 | ₩28,353 | ₩28,392 | +0.05% | 13.4만 |
|---|
| 2026.04.30 | ₩28,338 | ₩28,392 | ₩28,318 | ₩28,365 | +0.09% | 14.6만 |
|---|
| 2026.04.29 | ₩28,365 | ₩28,365 | ₩28,271 | ₩28,309 | -0.20% | 16.9만 |
|---|
| 2026.04.28 | ₩28,392 | ₩28,432 | ₩28,365 | ₩28,425 | +0.12% | 16만 |
|---|
| 2026.04.27 | ₩28,486 | ₩28,486 | ₩28,419 | ₩28,446 | -0.14% | 12.1만 |
|---|
| 2026.04.24 | ₩28,459 | ₩28,526 | ₩28,425 | ₩28,506 | +0.16% | 19.3만 |
|---|
| 2026.04.23 | ₩28,526 | ₩28,553 | ₩28,425 | ₩28,459 | -0.24% | 17.3만 |
|---|
| 2026.04.22 | ₩28,526 | ₩28,573 | ₩28,514 | ₩28,519 | -0.02% | 43.8만 |
|---|
| 2026.04.21 | ₩28,566 | ₩28,566 | ₩28,459 | ₩28,493 | -0.26% | 13.4만 |
|---|
| 2026.04.20 | ₩28,607 | ₩28,607 | ₩28,550 | ₩28,586 | -0.07% | 29만 |
|---|
| 2026.04.17 | ₩28,674 | ₩28,754 | ₩28,674 | ₩28,707 | +0.12% | 9.9만 |
|---|
| 2026.04.16 | ₩28,647 | ₩28,674 | ₩28,566 | ₩28,573 | -0.26% | 13만 |
|---|
| 2026.04.15 | ₩28,607 | ₩28,659 | ₩28,607 | ₩28,647 | +0.14% | 11.7만 |
|---|
| 2026.04.14 | ₩28,607 | ₩28,687 | ₩28,593 | ₩28,667 | +0.21% | 8.3만 |
|---|
| 2026.04.13 | ₩28,499 | ₩28,600 | ₩28,486 | ₩28,600 | +0.35% | 8.7만 |
|---|
| 2026.04.10 | ₩28,539 | ₩28,566 | ₩28,506 | ₩28,506 | -0.12% | 10.5만 |
|---|
| 2026.04.09 | ₩28,486 | ₩28,607 | ₩28,486 | ₩28,560 | +0.26% | 13.4만 |
|---|
| 2026.04.08 | ₩28,660 | ₩28,660 | ₩28,513 | ₩28,546 | -0.40% | 13.4만 |
|---|
| 2026.04.07 | ₩28,419 | ₩28,472 | ₩28,305 | ₩28,472 | +0.19% | 49.9만 |
|---|
| 2026.04.06 | ₩28,392 | ₩28,459 | ₩28,392 | ₩28,419 | +0.09% | 19.8만 |
|---|
| 2026.04.02 | ₩28,352 | ₩28,486 | ₩28,325 | ₩28,464 | +0.40% | 16.5만 |
|---|
| 2026.04.01 | ₩28,419 | ₩28,486 | ₩28,311 | ₩28,385 | -0.12% | 21.8만 |
|---|
| 2026.03.31 | ₩28,298 | ₩28,392 | ₩28,274 | ₩28,365 | +0.24% | 32.4만 |
|---|
| 2026.03.30 | ₩28,177 | ₩28,251 | ₩28,164 | ₩28,197 | +0.07% | 20.6만 |
|---|
| 2026.03.27 | ₩28,057 | ₩28,117 | ₩28,003 | ₩28,063 | +0.02% | 18.4만 |
|---|
| 2026.03.26 | ₩28,218 | ₩28,265 | ₩28,104 | ₩28,124 | -0.33% | 19.7만 |
|---|
| 2026.03.25 | ₩28,392 | ₩28,419 | ₩28,298 | ₩28,305 | -0.31% | 19.9만 |
|---|
| 2026.03.24 | ₩28,177 | ₩28,258 | ₩28,151 | ₩28,211 | +0.12% | 43.1만 |
|---|
| 2026.03.23 | ₩28,231 | ₩28,338 | ₩28,204 | ₩28,278 | +0.17% | 20.1만 |
|---|
| 2026.03.20 | ₩28,432 | ₩28,432 | ₩28,244 | ₩28,265 | -0.59% | 14.8만 |
|---|
| 2026.03.19 | ₩28,352 | ₩28,539 | ₩28,352 | ₩28,526 | +0.61% | 16만 |
|---|
| 2026.03.18 | ₩28,580 | ₩28,586 | ₩28,448 | ₩28,472 | -0.38% | 15.5만 |
|---|
| 2026.03.17 | ₩28,526 | ₩28,607 | ₩28,526 | ₩28,600 | +0.26% | 18.4만 |
|---|
| 2026.03.16 | ₩28,472 | ₩28,533 | ₩28,452 | ₩28,479 | +0.02% | 23.9만 |
|---|
| 2026.03.13 | ₩28,539 | ₩28,553 | ₩28,349 | ₩28,372 | -0.59% | 15.5만 |
|---|
| 2026.03.12 | ₩28,513 | ₩28,553 | ₩28,412 | ₩28,452 | -0.21% | 25.9만 |
|---|
| 2026.03.11 | ₩28,714 | ₩28,714 | ₩28,573 | ₩28,607 | -0.37% | 41만 |
|---|
| 2026.03.10 | ₩28,848 | ₩28,848 | ₩28,727 | ₩28,734 | -0.40% | 17.4만 |
|---|
| 2026.03.09 | ₩28,700 | ₩28,861 | ₩28,700 | ₩28,855 | +0.54% | 24.3만 |
|---|
| 2026.03.06 | ₩28,647 | ₩28,817 | ₩28,647 | ₩28,747 | +0.35% | 17.9만 |
|---|
| 2026.03.05 | ₩28,767 | ₩28,833 | ₩28,767 | ₩28,821 | +0.19% | 23.5만 |
|---|
| 2026.03.04 | ₩28,928 | ₩28,950 | ₩28,888 | ₩28,895 | -0.12% | 14.2만 |
|---|
| 2026.03.03 | ₩28,781 | ₩28,955 | ₩28,767 | ₩28,915 | +0.47% | 30.5만 |
|---|
| 2026.03.02 | ₩28,902 | ₩28,928 | ₩28,864 | ₩28,922 | +0.07% | 26.5만 |
|---|
| 2026.02.27 | ₩29,022 | ₩29,036 | ₩28,982 | ₩29,014 | -0.03% | 17.5만 |
|---|
| 2026.02.26 | ₩28,942 | ₩28,982 | ₩28,942 | ₩28,982 | +0.14% | 29.8만 |
|---|
| 2026.02.25 | ₩28,942 | ₩28,982 | ₩28,928 | ₩28,949 | +0.02% | 12.7만 |
|---|
| 2026.02.24 | ₩28,969 | ₩28,975 | ₩28,928 | ₩28,962 | -0.02% | 13.6만 |
|---|
| 2026.02.23 | ₩28,928 | ₩28,995 | ₩28,928 | ₩28,975 | +0.16% | 10.7만 |
|---|
| 2026.02.20 | ₩29,036 | ₩29,049 | ₩28,995 | ₩29,036 | 0.00% | 15.1만 |
|---|
| 2026.02.19 | ₩28,982 | ₩29,036 | ₩28,982 | ₩29,029 | +0.16% | 15.2만 |
|---|
| 2026.02.18 | ₩29,009 | ₩29,036 | ₩28,983 | ₩29,009 | 0.00% | 23.1만 |
|---|
| 2026.02.17 | ₩29,036 | ₩29,036 | ₩28,995 | ₩29,029 | -0.02% | 13.3만 |
|---|
| 2026.02.13 | ₩29,036 | ₩29,036 | ₩28,989 | ₩29,016 | -0.07% | 21.4만 |
|---|
| 2026.02.12 | ₩28,902 | ₩28,955 | ₩28,888 | ₩28,949 | +0.16% | 23.9만 |
|---|
| 2026.02.11 | ₩28,794 | ₩28,875 | ₩28,794 | ₩28,848 | +0.19% | 21만 |
|---|
| 2026.02.10 | ₩28,888 | ₩28,902 | ₩28,835 | ₩28,855 | -0.12% | 20.3만 |
|---|
| 2026.02.09 | ₩28,767 | ₩28,821 | ₩28,754 | ₩28,821 | +0.19% | 15.8만 |
|---|
| 2026.02.06 | ₩28,794 | ₩28,808 | ₩28,754 | ₩28,801 | +0.02% | 13.9만 |
|---|
| 2026.02.05 | ₩28,727 | ₩28,801 | ₩28,707 | ₩28,801 | +0.26% | 21만 |
|---|
| 2026.02.04 | ₩28,660 | ₩28,683 | ₩28,635 | ₩28,674 | +0.05% | 23.8만 |
|---|
| 2026.02.03 | ₩28,660 | ₩28,700 | ₩28,647 | ₩28,694 | +0.12% | 19.4만 |
|---|
| 2026.02.02 | ₩28,754 | ₩28,754 | ₩28,660 | ₩28,687 | -0.23% | 30.5만 |
|---|
| 2026.01.30 | ₩28,714 | ₩28,727 | ₩28,687 | ₩28,714 | 0.00% | 11.3만 |
|---|
| 2026.01.29 | ₩28,674 | ₩28,727 | ₩28,660 | ₩28,714 | +0.14% | 52.2만 |
|---|
| 2026.01.28 | ₩28,714 | ₩28,714 | ₩28,660 | ₩28,694 | -0.07% | 13.2만 |
|---|
| 2026.01.27 | ₩28,727 | ₩28,754 | ₩28,714 | ₩28,721 | -0.02% | 11.2만 |
|---|
| 2026.01.26 | ₩28,727 | ₩28,761 | ₩28,727 | ₩28,734 | +0.02% | 12.5만 |
|---|
| 2026.01.23 | ₩28,714 | ₩28,727 | ₩28,656 | ₩28,727 | +0.05% | 16.8만 |
|---|
| 2026.01.22 | ₩28,700 | ₩28,714 | ₩28,653 | ₩28,700 | 0.00% | 27.7만 |
|---|
| 2026.01.21 | ₩28,580 | ₩28,700 | ₩28,580 | ₩28,694 | +0.40% | 21.7만 |
|---|
| 2026.01.20 | ₩28,660 | ₩28,660 | ₩28,553 | ₩28,580 | -0.28% | 13.7만 |
|---|
| 2026.01.16 | ₩28,861 | ₩28,861 | ₩28,781 | ₩28,794 | -0.23% | 35.9만 |
|---|
| 2026.01.15 | ₩28,902 | ₩28,902 | ₩28,848 | ₩28,855 | -0.16% | 17만 |
|---|
| 2026.01.14 | ₩28,875 | ₩28,908 | ₩28,855 | ₩28,902 | +0.09% | 20만 |
|---|
| 2026.01.13 | ₩28,848 | ₩28,861 | ₩28,814 | ₩28,841 | -0.02% | 23.9만 |
|---|
| 2026.01.12 | ₩28,754 | ₩28,835 | ₩28,754 | ₩28,801 | +0.16% | 45.5만 |
|---|
| 2026.01.09 | ₩28,767 | ₩28,835 | ₩28,761 | ₩28,828 | +0.21% | 25.2만 |
|---|
| 2026.01.08 | ₩28,821 | ₩28,821 | ₩28,767 | ₩28,785 | -0.13% | 22.4만 |
|---|
| 2026.01.07 | ₩28,861 | ₩28,888 | ₩28,835 | ₩28,848 | -0.05% | 29.9만 |
|---|
| 2026.01.06 | ₩28,808 | ₩28,848 | ₩28,774 | ₩28,829 | +0.07% | 48.6만 |
|---|
| 2026.01.05 | ₩28,794 | ₩28,835 | ₩28,767 | ₩28,828 | +0.12% | 38.2만 |
|---|
| 2026.01.02 | ₩28,767 | ₩28,781 | ₩28,741 | ₩28,774 | +0.02% | 23.2만 |
|---|
| 2025.12.31 | ₩28,781 | ₩28,848 | ₩28,774 | ₩28,781 | 0.00% | 33.4만 |
|---|
| 2025.12.30 | ₩28,821 | ₩28,875 | ₩28,812 | ₩28,848 | +0.09% | 20.2만 |
|---|
| 2025.12.29 | ₩28,835 | ₩28,875 | ₩28,822 | ₩28,861 | +0.09% | 27.7만 |
|---|
| 2025.12.26 | ₩28,848 | ₩28,848 | ₩28,794 | ₩28,821 | -0.09% | 13만 |
|---|
| 2025.12.24 | ₩28,727 | ₩28,808 | ₩28,727 | ₩28,808 | +0.28% | 13.3만 |
|---|
| 2025.12.23 | ₩28,674 | ₩28,737 | ₩28,647 | ₩28,714 | +0.14% | 19만 |
|---|
| 2025.12.22 | ₩28,727 | ₩28,944 | ₩28,687 | ₩28,700 | -0.09% | 25.9만 |
|---|
| 2025.12.19 | ₩28,861 | ₩28,888 | ₩28,835 | ₩28,835 | -0.09% | 41.2만 |
|---|
| 2025.12.18 | ₩28,902 | ₩28,949 | ₩28,855 | ₩28,902 | 0.00% | 87.8만 |
|---|
| 2025.12.17 | ₩28,808 | ₩28,821 | ₩28,767 | ₩28,781 | -0.09% | 21.6만 |
|---|
| 2025.12.16 | ₩28,767 | ₩28,828 | ₩28,727 | ₩28,821 | +0.19% | 15.4만 |
|---|
| 2025.12.15 | ₩28,835 | ₩28,835 | ₩28,747 | ₩28,754 | -0.28% | 17.5만 |
|---|
| 2025.12.12 | ₩28,767 | ₩28,767 | ₩28,727 | ₩28,727 | -0.14% | 17만 |
|---|
| 2025.12.11 | ₩28,888 | ₩28,910 | ₩28,824 | ₩28,835 | -0.19% | 21.2만 |
|---|
| 2025.12.10 | ₩28,741 | ₩28,875 | ₩28,727 | ₩28,848 | +0.37% | 26.2만 |
|---|
| 2025.12.09 | ₩28,794 | ₩28,817 | ₩28,733 | ₩28,741 | -0.19% | 16.2만 |
|---|
| 2025.12.08 | ₩28,808 | ₩28,821 | ₩28,734 | ₩28,767 | -0.14% | 24.2만 |
|---|
| 2025.12.05 | ₩28,848 | ₩28,885 | ₩28,794 | ₩28,821 | -0.09% | 14.3만 |
|---|
| 2025.12.04 | ₩28,915 | ₩28,915 | ₩28,835 | ₩28,848 | -0.23% | 30.9만 |
|---|
| 2025.12.03 | ₩28,875 | ₩28,915 | ₩28,848 | ₩28,888 | +0.05% | 18.9만 |
|---|
| 2025.12.02 | ₩28,848 | ₩28,861 | ₩28,794 | ₩28,835 | -0.05% | 59.9만 |
|---|
| 2025.12.01 | ₩28,821 | ₩28,821 | ₩28,774 | ₩28,808 | -0.05% | 13.1만 |
|---|
| 2025.11.28 | ₩28,969 | ₩28,969 | ₩28,888 | ₩28,928 | -0.14% | 8.9만 |
|---|
| 2025.11.26 | ₩28,861 | ₩28,962 | ₩28,855 | ₩28,955 | +0.33% | 25.1만 |
|---|
| 2025.11.25 | ₩28,808 | ₩28,928 | ₩28,808 | ₩28,888 | +0.28% | 14.9만 |
|---|
| 2025.11.24 | ₩28,741 | ₩28,821 | ₩28,741 | ₩28,821 | +0.28% | 7.7만 |
|---|
| 2025.11.21 | ₩28,848 | ₩28,861 | ₩28,781 | ₩28,861 | +0.05% | 18.9만 |
|---|
| 2025.11.20 | ₩28,808 | ₩28,808 | ₩28,741 | ₩28,767 | -0.14% | 15.5만 |
|---|
| 2025.11.19 | ₩28,794 | ₩28,794 | ₩28,700 | ₩28,727 | -0.23% | 20.1만 |
|---|
| 2025.11.18 | ₩28,727 | ₩28,767 | ₩28,694 | ₩28,714 | -0.05% | 14.6만 |
|---|
| 2025.11.17 | ₩28,741 | ₩28,741 | ₩28,674 | ₩28,674 | -0.23% | 10만 |
|---|
| 2025.11.14 | ₩28,794 | ₩28,794 | ₩28,660 | ₩28,687 | -0.37% | 16.4만 |
|---|
| 2025.11.13 | ₩28,714 | ₩28,808 | ₩28,714 | ₩28,741 | +0.09% | 13.6만 |
|---|
| 2025.11.12 | ₩28,808 | ₩28,848 | ₩28,808 | ₩28,828 | +0.07% | 7.7만 |
|---|
| 2025.11.11 | ₩28,821 | ₩28,875 | ₩28,781 | ₩28,861 | +0.14% | 20.2만 |
|---|
| 2025.11.10 | ₩28,767 | ₩28,781 | ₩28,741 | ₩28,741 | -0.09% | 14.5만 |
|---|
| 2025.11.07 | ₩28,767 | ₩28,781 | ₩28,727 | ₩28,741 | -0.09% | 23.9만 |
|---|
| 2025.11.06 | ₩28,781 | ₩28,808 | ₩28,741 | ₩28,781 | 0.00% | 17.6만 |
|---|
| 2025.11.05 | ₩28,727 | ₩28,738 | ₩28,653 | ₩28,660 | -0.23% | 26.3만 |
|---|
| 2025.11.04 | ₩28,700 | ₩28,781 | ₩28,700 | ₩28,727 | +0.09% | 18.9만 |
|---|
| 2025.11.03 | ₩28,754 | ₩28,754 | ₩28,667 | ₩28,700 | -0.19% | 27.1만 |
|---|
| 2025.10.31 | ₩28,808 | ₩28,875 | ₩28,734 | ₩28,741 | -0.23% | 12.8만 |
|---|
| 2025.10.30 | ₩28,821 | ₩28,861 | ₩28,767 | ₩28,794 | -0.09% | 18.2만 |
|---|
| 2025.10.29 | ₩29,076 | ₩29,076 | ₩28,875 | ₩28,888 | -0.65% | 9.3만 |
|---|
| 2025.10.28 | ₩29,036 | ₩29,046 | ₩28,995 | ₩29,036 | 0.00% | 13만 |
|---|
| 2025.10.27 | ₩29,022 | ₩29,049 | ₩28,962 | ₩29,022 | 0.00% | 15.3만 |
|---|
| 2025.10.24 | ₩29,022 | ₩29,022 | ₩28,969 | ₩29,009 | -0.05% | 18.7만 |
|---|
| 2025.10.23 | ₩28,969 | ₩28,995 | ₩28,955 | ₩28,969 | 0.00% | 15.7만 |
|---|
| 2025.10.22 | ₩29,022 | ₩29,022 | ₩28,949 | ₩28,982 | -0.14% | 17.2만 |
|---|
| 2025.10.21 | ₩29,063 | ₩29,063 | ₩28,982 | ₩28,995 | -0.23% | 11.2만 |
|---|
| 2025.10.20 | ₩28,969 | ₩28,982 | ₩28,942 | ₩28,969 | 0.00% | 27.1만 |
|---|
| 2025.10.17 | ₩29,036 | ₩29,049 | ₩29,009 | ₩29,036 | 0.00% | 13.6만 |
|---|
| 2025.10.16 | ₩29,009 | ₩29,089 | ₩28,982 | ₩29,063 | +0.18% | 16.6만 |
|---|
| 2025.10.15 | ₩29,022 | ₩29,063 | ₩28,975 | ₩28,995 | -0.09% | 17.6만 |
|---|
| 2025.10.14 | ₩28,955 | ₩29,009 | ₩28,891 | ₩28,982 | +0.09% | 28.5만 |
|---|
| 2025.10.13 | ₩28,942 | ₩28,955 | ₩28,867 | ₩28,942 | 0.00% | 16.7만 |
|---|
| 2025.10.10 | ₩28,861 | ₩28,895 | ₩28,700 | ₩28,835 | -0.09% | 48.6만 |
|---|