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 | ₩27,059 | ₩27,059 | ₩26,945 | ₩26,979 | -0.30% | 19.6만 |
| 2026.10.08 | ₩26,885 | ₩27,019 | ₩26,874 | ₩27,019 | +0.50% | 43.6만 |
| 2026.10.07 | ₩26,764 | ₩26,965 | ₩26,764 | ₩26,932 | +0.63% | 42.6만 |
| 2026.10.06 | ₩26,885 | ₩26,952 | ₩26,878 | ₩26,925 | +0.15% | 50.2만 |
| 2026.10.05 | ₩26,804 | ₩26,871 | ₩26,778 | ₩26,838 | +0.12% | 55.4만 |
| 2026.10.02 | ₩26,965 | ₩26,965 | ₩26,811 | ₩26,831 | -0.50% | 56.5만 |
| 2026.10.01 | ₩26,764 | ₩26,910 | ₩26,697 | ₩26,879 | +0.43% | 25.3만 |
| 2026.09.30 | ₩26,898 | ₩26,898 | ₩26,778 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩26,803 |
| -0.35% |
| 24만 |
| 2026.09.29 | ₩26,831 | ₩26,861 | ₩26,767 | ₩26,838 | +0.02% | 60.6만 |
|---|
| 2026.09.28 | ₩26,938 | ₩26,938 | ₩26,791 | ₩26,845 | -0.35% | 18.6만 |
|---|
| 2026.09.25 | ₩27,005 | ₩27,005 | ₩26,885 | ₩26,984 | -0.08% | 32.2만 |
|---|
| 2026.09.24 | ₩27,113 | ₩27,113 | ₩26,938 | ₩26,952 | -0.59% | 24.7만 |
|---|
| 2026.09.23 | ₩27,327 | ₩27,327 | ₩27,046 | ₩27,067 | -0.95% | 12.4만 |
|---|
| 2026.09.22 | ₩27,381 | ₩27,381 | ₩27,290 | ₩27,334 | -0.17% | 17.2만 |
|---|
| 2026.09.21 | ₩27,408 | ₩27,408 | ₩27,300 | ₩27,327 | -0.29% | 16만 |
|---|
| 2026.09.18 | ₩27,408 | ₩27,408 | ₩27,346 | ₩27,361 | -0.17% | 12만 |
|---|
| 2026.09.17 | ₩27,488 | ₩27,488 | ₩27,421 | ₩27,468 | -0.07% | 12만 |
|---|
| 2026.09.16 | ₩27,381 | ₩27,488 | ₩27,327 | ₩27,347 | -0.12% | 20.3만 |
|---|
| 2026.09.15 | ₩27,287 | ₩27,340 | ₩27,287 | ₩27,334 | +0.17% | 60.5만 |
|---|
| 2026.09.14 | ₩27,314 | ₩27,414 | ₩27,306 | ₩27,334 | +0.07% | 39.8만 |
|---|
| 2026.09.11 | ₩27,448 | ₩27,501 | ₩27,354 | ₩27,354 | -0.34% | 34.4만 |
|---|
| 2026.09.10 | ₩27,448 | ₩27,475 | ₩27,369 | ₩27,394 | -0.20% | 247.2만 |
|---|
| 2026.09.09 | ₩27,595 | ₩27,635 | ₩27,562 | ₩27,575 | -0.07% | 11.6만 |
|---|
| 2026.09.08 | ₩27,689 | ₩27,689 | ₩27,582 | ₩27,614 | -0.27% | 27.3만 |
|---|
| 2026.09.04 | ₩27,662 | ₩27,689 | ₩27,635 | ₩27,642 | -0.07% | 17.3만 |
|---|
| 2026.09.03 | ₩27,716 | ₩27,716 | ₩27,655 | ₩27,662 | -0.19% | 12만 |
|---|
| 2026.09.02 | ₩27,609 | ₩27,649 | ₩27,609 | ₩27,633 | +0.09% | 19.2만 |
|---|
| 2026.09.01 | ₩27,756 | ₩27,756 | ₩27,602 | ₩27,614 | -0.51% | 20.1만 |
|---|
| 2026.08.31 | ₩27,716 | ₩27,736 | ₩27,702 | ₩27,722 | +0.02% | 29.9만 |
|---|
| 2026.08.28 | ₩27,890 | ₩27,890 | ₩27,743 | ₩27,749 | -0.50% | 29.9만 |
|---|
| 2026.08.27 | ₩27,823 | ₩27,863 | ₩27,823 | ₩27,850 | +0.10% | 23.7만 |
|---|
| 2026.08.26 | ₩27,823 | ₩27,858 | ₩27,810 | ₩27,843 | +0.07% | 15.3만 |
|---|
| 2026.08.25 | ₩27,796 | ₩27,890 | ₩27,796 | ₩27,890 | +0.34% | 13.1만 |
|---|
| 2026.08.24 | ₩27,716 | ₩27,769 | ₩27,716 | ₩27,749 | +0.12% | 17.6만 |
|---|
| 2026.08.21 | ₩27,863 | ₩27,863 | ₩27,810 | ₩27,836 | -0.10% | 14.9만 |
|---|
| 2026.08.20 | ₩27,877 | ₩27,890 | ₩27,838 | ₩27,863 | -0.05% | 25.8만 |
|---|
| 2026.08.19 | ₩27,944 | ₩27,970 | ₩27,890 | ₩27,942 | -0.00% | 11만 |
|---|
| 2026.08.18 | ₩27,810 | ₩27,850 | ₩27,789 | ₩27,850 | +0.14% | 28.8만 |
|---|
| 2026.08.17 | ₩27,903 | ₩27,903 | ₩27,810 | ₩27,823 | -0.29% | 16.9만 |
|---|
| 2026.08.14 | ₩27,903 | ₩27,944 | ₩27,867 | ₩27,883 | -0.07% | 16.8만 |
|---|
| 2026.08.13 | ₩27,970 | ₩28,011 | ₩27,944 | ₩27,950 | -0.07% | 8.2만 |
|---|
| 2026.08.12 | ₩27,930 | ₩27,930 | ₩27,851 | ₩27,869 | -0.22% | 14.5만 |
|---|
| 2026.08.11 | ₩27,877 | ₩27,883 | ₩27,823 | ₩27,835 | -0.15% | 14.3만 |
|---|
| 2026.08.10 | ₩27,903 | ₩27,903 | ₩27,823 | ₩27,830 | -0.26% | 15만 |
|---|
| 2026.08.07 | ₩27,984 | ₩27,984 | ₩27,903 | ₩27,923 | -0.22% | 13.9만 |
|---|
| 2026.08.06 | ₩27,917 | ₩27,923 | ₩27,863 | ₩27,883 | -0.12% | 13.8만 |
|---|
| 2026.08.05 | ₩27,930 | ₩27,984 | ₩27,930 | ₩27,964 | +0.12% | 13.9만 |
|---|
| 2026.08.04 | ₩27,970 | ₩27,970 | ₩27,917 | ₩27,944 | -0.10% | 11.8만 |
|---|
| 2026.08.03 | ₩27,823 | ₩27,850 | ₩27,810 | ₩27,830 | +0.02% | 9.2만 |
|---|
| 2026.07.31 | ₩27,796 | ₩27,796 | ₩27,716 | ₩27,763 | -0.12% | 12.4만 |
|---|
| 2026.07.30 | ₩27,796 | ₩27,830 | ₩27,789 | ₩27,803 | +0.02% | 15.8만 |
|---|
| 2026.07.29 | ₩27,877 | ₩27,877 | ₩27,763 | ₩27,771 | -0.38% | 15.7만 |
|---|
| 2026.07.28 | ₩27,823 | ₩27,890 | ₩27,810 | ₩27,856 | +0.12% | 21.1만 |
|---|
| 2026.07.27 | ₩27,783 | ₩27,819 | ₩27,769 | ₩27,803 | +0.07% | 23.4만 |
|---|
| 2026.07.24 | ₩27,783 | ₩27,796 | ₩27,743 | ₩27,749 | -0.12% | 10.4만 |
|---|
| 2026.07.23 | ₩27,702 | ₩27,763 | ₩27,702 | ₩27,743 | +0.15% | 18.7만 |
|---|
| 2026.07.22 | ₩27,890 | ₩27,890 | ₩27,811 | ₩27,830 | -0.22% | 12.3만 |
|---|
| 2026.07.21 | ₩27,863 | ₩27,877 | ₩27,850 | ₩27,877 | +0.05% | 9.1만 |
|---|
| 2026.07.20 | ₩27,997 | ₩28,007 | ₩27,905 | ₩27,923 | -0.26% | 6.8만 |
|---|
| 2026.07.17 | ₩28,104 | ₩28,151 | ₩28,091 | ₩28,111 | +0.02% | 24.8만 |
|---|
| 2026.07.16 | ₩28,064 | ₩28,104 | ₩28,045 | ₩28,098 | +0.12% | 19.3만 |
|---|
| 2026.07.15 | ₩28,024 | ₩28,131 | ₩28,024 | ₩28,111 | +0.31% | 34.9만 |
|---|
| 2026.07.14 | ₩28,037 | ₩28,059 | ₩28,011 | ₩28,031 | -0.02% | 7.4만 |
|---|
| 2026.07.13 | ₩28,037 | ₩28,037 | ₩27,957 | ₩27,964 | -0.26% | 15.4만 |
|---|
| 2026.07.10 | ₩28,104 | ₩28,110 | ₩28,044 | ₩28,064 | -0.14% | 10만 |
|---|
| 2026.07.09 | ₩28,091 | ₩28,145 | ₩28,037 | ₩28,098 | +0.02% | 18.9만 |
|---|
| 2026.07.08 | ₩28,078 | ₩28,078 | ₩28,017 | ₩28,064 | -0.05% | 10만 |
|---|
| 2026.07.07 | ₩28,225 | ₩28,225 | ₩28,098 | ₩28,111 | -0.40% | 16.1만 |
|---|
| 2026.07.06 | ₩28,305 | ₩28,305 | ₩28,200 | ₩28,245 | -0.21% | 9.2만 |
|---|
| 2026.07.02 | ₩28,158 | ₩28,252 | ₩28,158 | ₩28,238 | +0.29% | 9.5만 |
|---|
| 2026.07.01 | ₩28,185 | ₩28,225 | ₩28,158 | ₩28,192 | +0.02% | 16.5만 |
|---|
| 2026.06.30 | ₩28,305 | ₩28,344 | ₩28,218 | ₩28,218 | -0.31% | 19.5만 |
|---|
| 2026.06.29 | ₩28,319 | ₩28,346 | ₩28,297 | ₩28,326 | +0.02% | 71.7만 |
|---|
| 2026.06.26 | ₩28,265 | ₩28,332 | ₩28,198 | ₩28,299 | +0.12% | 15.6만 |
|---|
| 2026.06.25 | ₩28,305 | ₩28,305 | ₩28,252 | ₩28,279 | -0.09% | 17.2만 |
|---|
| 2026.06.24 | ₩28,198 | ₩28,279 | ₩28,198 | ₩28,225 | +0.10% | 15.9만 |
|---|
| 2026.06.23 | ₩28,118 | ₩28,185 | ₩28,118 | ₩28,138 | +0.07% | 15.2만 |
|---|
| 2026.06.22 | ₩28,104 | ₩28,143 | ₩28,079 | ₩28,104 | 0.00% | 9.2만 |
|---|
| 2026.06.18 | ₩28,305 | ₩28,352 | ₩28,279 | ₩28,279 | -0.09% | 16.2만 |
|---|
| 2026.06.17 | ₩28,319 | ₩28,372 | ₩28,212 | ₩28,218 | -0.35% | 20.9만 |
|---|
| 2026.06.16 | ₩28,319 | ₩28,372 | ₩28,319 | ₩28,346 | +0.09% | 10.5만 |
|---|
| 2026.06.15 | ₩28,346 | ₩28,359 | ₩28,305 | ₩28,312 | -0.12% | 14.5만 |
|---|
| 2026.06.12 | ₩28,279 | ₩28,312 | ₩28,232 | ₩28,285 | +0.02% | 13만 |
|---|
| 2026.06.11 | ₩28,158 | ₩28,332 | ₩28,151 | ₩28,307 | +0.53% | 32.7만 |
|---|
| 2026.06.10 | ₩28,171 | ₩28,198 | ₩28,125 | ₩28,138 | -0.12% | 13.3만 |
|---|
| 2026.06.09 | ₩28,185 | ₩28,198 | ₩28,111 | ₩28,185 | 0.00% | 18.2만 |
|---|
| 2026.06.08 | ₩28,185 | ₩28,198 | ₩28,104 | ₩28,131 | -0.19% | 17.4만 |
|---|
| 2026.06.05 | ₩28,171 | ₩28,198 | ₩28,123 | ₩28,125 | -0.17% | 13.5만 |
|---|
| 2026.06.04 | ₩28,265 | ₩28,305 | ₩28,265 | ₩28,272 | +0.02% | 8.5만 |
|---|
| 2026.06.03 | ₩28,238 | ₩28,259 | ₩28,212 | ₩28,245 | +0.02% | 12.9만 |
|---|
| 2026.06.02 | ₩28,319 | ₩28,332 | ₩28,292 | ₩28,299 | -0.07% | 10.4만 |
|---|
| 2026.06.01 | ₩28,212 | ₩28,299 | ₩28,205 | ₩28,299 | +0.31% | 11.4만 |
|---|
| 2026.05.29 | ₩28,305 | ₩28,359 | ₩28,305 | ₩28,319 | +0.05% | 18.7만 |
|---|
| 2026.05.28 | ₩28,238 | ₩28,305 | ₩28,232 | ₩28,287 | +0.17% | 15.7만 |
|---|
| 2026.05.27 | ₩28,238 | ₩28,272 | ₩28,217 | ₩28,244 | +0.02% | 13.9만 |
|---|
| 2026.05.26 | ₩28,238 | ₩28,252 | ₩28,192 | ₩28,232 | -0.02% | 12.2만 |
|---|
| 2026.05.22 | ₩28,185 | ₩28,185 | ₩28,078 | ₩28,131 | -0.19% | 19.4만 |
|---|
| 2026.05.21 | ₩27,997 | ₩28,115 | ₩27,964 | ₩28,104 | +0.38% | 152.8만 |
|---|
| 2026.05.20 | ₩27,890 | ₩28,091 | ₩27,890 | ₩28,080 | +0.68% | 31.3만 |
|---|
| 2026.05.19 | ₩27,917 | ₩27,950 | ₩27,856 | ₩27,901 | -0.06% | 18.6만 |
|---|
| 2026.05.18 | ₩28,064 | ₩28,091 | ₩27,970 | ₩27,997 | -0.24% | 17.2만 |
|---|
| 2026.05.15 | ₩28,198 | ₩28,198 | ₩28,145 | ₩28,155 | -0.15% | 7.8만 |
|---|
| 2026.05.14 | ₩28,386 | ₩28,386 | ₩28,305 | ₩28,312 | -0.26% | 11만 |
|---|
| 2026.05.13 | ₩28,319 | ₩28,346 | ₩28,279 | ₩28,346 | +0.09% | 9.2만 |
|---|
| 2026.05.12 | ₩28,346 | ₩28,346 | ₩28,296 | ₩28,326 | -0.07% | 13.4만 |
|---|
| 2026.05.11 | ₩28,426 | ₩28,426 | ₩28,386 | ₩28,393 | -0.12% | 10.2만 |
|---|
| 2026.05.08 | ₩28,466 | ₩28,466 | ₩28,426 | ₩28,460 | -0.02% | 95만 |
|---|
| 2026.05.07 | ₩28,493 | ₩28,493 | ₩28,346 | ₩28,366 | -0.45% | 26.3만 |
|---|
| 2026.05.06 | ₩28,426 | ₩28,466 | ₩28,426 | ₩28,460 | +0.12% | 9.8만 |
|---|
| 2026.05.05 | ₩28,332 | ₩28,372 | ₩28,326 | ₩28,339 | +0.02% | 14.5만 |
|---|
| 2026.05.04 | ₩28,319 | ₩28,319 | ₩28,212 | ₩28,285 | -0.12% | 10.8만 |
|---|
| 2026.05.01 | ₩28,359 | ₩28,433 | ₩28,334 | ₩28,372 | +0.05% | 13.4만 |
|---|
| 2026.04.30 | ₩28,319 | ₩28,372 | ₩28,299 | ₩28,346 | +0.09% | 14.6만 |
|---|
| 2026.04.29 | ₩28,346 | ₩28,346 | ₩28,252 | ₩28,289 | -0.20% | 16.9만 |
|---|
| 2026.04.28 | ₩28,372 | ₩28,413 | ₩28,346 | ₩28,406 | +0.12% | 16만 |
|---|
| 2026.04.27 | ₩28,466 | ₩28,466 | ₩28,399 | ₩28,426 | -0.14% | 12.1만 |
|---|
| 2026.04.24 | ₩28,439 | ₩28,506 | ₩28,406 | ₩28,486 | +0.16% | 19.3만 |
|---|
| 2026.04.23 | ₩28,506 | ₩28,533 | ₩28,406 | ₩28,439 | -0.24% | 17.3만 |
|---|
| 2026.04.22 | ₩28,506 | ₩28,553 | ₩28,494 | ₩28,500 | -0.02% | 43.8만 |
|---|
| 2026.04.21 | ₩28,547 | ₩28,547 | ₩28,439 | ₩28,473 | -0.26% | 13.4만 |
|---|
| 2026.04.20 | ₩28,587 | ₩28,587 | ₩28,531 | ₩28,567 | -0.07% | 29만 |
|---|
| 2026.04.17 | ₩28,654 | ₩28,734 | ₩28,654 | ₩28,687 | +0.12% | 9.9만 |
|---|
| 2026.04.16 | ₩28,627 | ₩28,654 | ₩28,547 | ₩28,553 | -0.26% | 13만 |
|---|
| 2026.04.15 | ₩28,587 | ₩28,639 | ₩28,587 | ₩28,627 | +0.14% | 11.7만 |
|---|
| 2026.04.14 | ₩28,587 | ₩28,667 | ₩28,573 | ₩28,647 | +0.21% | 8.3만 |
|---|
| 2026.04.13 | ₩28,480 | ₩28,580 | ₩28,466 | ₩28,580 | +0.35% | 8.7만 |
|---|
| 2026.04.10 | ₩28,520 | ₩28,547 | ₩28,486 | ₩28,486 | -0.12% | 10.5만 |
|---|
| 2026.04.09 | ₩28,466 | ₩28,587 | ₩28,466 | ₩28,540 | +0.26% | 13.4만 |
|---|
| 2026.04.08 | ₩28,641 | ₩28,641 | ₩28,493 | ₩28,527 | -0.40% | 13.4만 |
|---|
| 2026.04.07 | ₩28,399 | ₩28,453 | ₩28,285 | ₩28,453 | +0.19% | 49.9만 |
|---|
| 2026.04.06 | ₩28,372 | ₩28,439 | ₩28,372 | ₩28,399 | +0.09% | 19.8만 |
|---|
| 2026.04.02 | ₩28,332 | ₩28,466 | ₩28,305 | ₩28,445 | +0.40% | 16.5만 |
|---|
| 2026.04.01 | ₩28,399 | ₩28,466 | ₩28,292 | ₩28,366 | -0.12% | 21.8만 |
|---|
| 2026.03.31 | ₩28,279 | ₩28,372 | ₩28,255 | ₩28,346 | +0.24% | 32.4만 |
|---|
| 2026.03.30 | ₩28,158 | ₩28,232 | ₩28,145 | ₩28,178 | +0.07% | 20.6만 |
|---|
| 2026.03.27 | ₩28,037 | ₩28,098 | ₩27,984 | ₩28,044 | +0.02% | 18.4만 |
|---|
| 2026.03.26 | ₩28,198 | ₩28,245 | ₩28,084 | ₩28,104 | -0.33% | 19.7만 |
|---|
| 2026.03.25 | ₩28,372 | ₩28,399 | ₩28,279 | ₩28,285 | -0.31% | 19.9만 |
|---|
| 2026.03.24 | ₩28,158 | ₩28,238 | ₩28,131 | ₩28,192 | +0.12% | 43.1만 |
|---|
| 2026.03.23 | ₩28,212 | ₩28,319 | ₩28,185 | ₩28,259 | +0.17% | 20.1만 |
|---|
| 2026.03.20 | ₩28,413 | ₩28,413 | ₩28,225 | ₩28,245 | -0.59% | 14.8만 |
|---|
| 2026.03.19 | ₩28,332 | ₩28,520 | ₩28,332 | ₩28,506 | +0.61% | 16만 |
|---|
| 2026.03.18 | ₩28,560 | ₩28,567 | ₩28,429 | ₩28,453 | -0.38% | 15.5만 |
|---|
| 2026.03.17 | ₩28,506 | ₩28,587 | ₩28,506 | ₩28,580 | +0.26% | 18.4만 |
|---|
| 2026.03.16 | ₩28,453 | ₩28,513 | ₩28,433 | ₩28,460 | +0.02% | 23.9만 |
|---|
| 2026.03.13 | ₩28,520 | ₩28,533 | ₩28,330 | ₩28,352 | -0.59% | 15.5만 |
|---|
| 2026.03.12 | ₩28,493 | ₩28,533 | ₩28,393 | ₩28,433 | -0.21% | 25.9만 |
|---|
| 2026.03.11 | ₩28,694 | ₩28,694 | ₩28,553 | ₩28,587 | -0.37% | 41만 |
|---|
| 2026.03.10 | ₩28,828 | ₩28,828 | ₩28,708 | ₩28,714 | -0.40% | 17.4만 |
|---|
| 2026.03.09 | ₩28,681 | ₩28,842 | ₩28,681 | ₩28,835 | +0.54% | 24.3만 |
|---|
| 2026.03.06 | ₩28,627 | ₩28,797 | ₩28,627 | ₩28,728 | +0.35% | 17.9만 |
|---|
| 2026.03.05 | ₩28,748 | ₩28,813 | ₩28,748 | ₩28,801 | +0.19% | 23.5만 |
|---|
| 2026.03.04 | ₩28,909 | ₩28,930 | ₩28,868 | ₩28,875 | -0.12% | 14.2만 |
|---|
| 2026.03.03 | ₩28,761 | ₩28,935 | ₩28,748 | ₩28,895 | +0.47% | 30.5만 |
|---|
| 2026.03.02 | ₩28,882 | ₩28,909 | ₩28,844 | ₩28,902 | +0.07% | 26.5만 |
|---|
| 2026.02.27 | ₩29,002 | ₩29,016 | ₩28,962 | ₩28,994 | -0.03% | 17.5만 |
|---|
| 2026.02.26 | ₩28,922 | ₩28,962 | ₩28,922 | ₩28,962 | +0.14% | 29.8만 |
|---|
| 2026.02.25 | ₩28,922 | ₩28,962 | ₩28,909 | ₩28,929 | +0.02% | 12.7만 |
|---|
| 2026.02.24 | ₩28,949 | ₩28,955 | ₩28,909 | ₩28,942 | -0.02% | 13.6만 |
|---|
| 2026.02.23 | ₩28,909 | ₩28,976 | ₩28,909 | ₩28,955 | +0.16% | 10.7만 |
|---|
| 2026.02.20 | ₩29,016 | ₩29,029 | ₩28,976 | ₩29,016 | 0.00% | 15.1만 |
|---|
| 2026.02.19 | ₩28,962 | ₩29,016 | ₩28,962 | ₩29,009 | +0.16% | 15.2만 |
|---|
| 2026.02.18 | ₩28,989 | ₩29,016 | ₩28,963 | ₩28,989 | 0.00% | 23.1만 |
|---|
| 2026.02.17 | ₩29,016 | ₩29,016 | ₩28,976 | ₩29,009 | -0.02% | 13.3만 |
|---|
| 2026.02.13 | ₩29,016 | ₩29,016 | ₩28,969 | ₩28,996 | -0.07% | 21.4만 |
|---|
| 2026.02.12 | ₩28,882 | ₩28,935 | ₩28,868 | ₩28,929 | +0.16% | 23.9만 |
|---|
| 2026.02.11 | ₩28,775 | ₩28,855 | ₩28,775 | ₩28,828 | +0.19% | 21만 |
|---|
| 2026.02.10 | ₩28,868 | ₩28,882 | ₩28,815 | ₩28,835 | -0.12% | 20.3만 |
|---|
| 2026.02.09 | ₩28,748 | ₩28,801 | ₩28,734 | ₩28,801 | +0.19% | 15.8만 |
|---|
| 2026.02.06 | ₩28,775 | ₩28,788 | ₩28,734 | ₩28,781 | +0.02% | 13.9만 |
|---|
| 2026.02.05 | ₩28,708 | ₩28,781 | ₩28,687 | ₩28,781 | +0.26% | 21만 |
|---|
| 2026.02.04 | ₩28,641 | ₩28,663 | ₩28,615 | ₩28,654 | +0.05% | 23.8만 |
|---|
| 2026.02.03 | ₩28,641 | ₩28,681 | ₩28,627 | ₩28,674 | +0.12% | 19.4만 |
|---|
| 2026.02.02 | ₩28,734 | ₩28,734 | ₩28,641 | ₩28,667 | -0.23% | 30.5만 |
|---|
| 2026.01.30 | ₩28,694 | ₩28,708 | ₩28,667 | ₩28,694 | 0.00% | 11.3만 |
|---|
| 2026.01.29 | ₩28,654 | ₩28,708 | ₩28,641 | ₩28,694 | +0.14% | 52.2만 |
|---|
| 2026.01.28 | ₩28,694 | ₩28,694 | ₩28,641 | ₩28,674 | -0.07% | 13.2만 |
|---|
| 2026.01.27 | ₩28,708 | ₩28,734 | ₩28,694 | ₩28,701 | -0.02% | 11.2만 |
|---|
| 2026.01.26 | ₩28,708 | ₩28,741 | ₩28,708 | ₩28,714 | +0.02% | 12.5만 |
|---|
| 2026.01.23 | ₩28,694 | ₩28,708 | ₩28,636 | ₩28,708 | +0.05% | 16.8만 |
|---|
| 2026.01.22 | ₩28,681 | ₩28,694 | ₩28,634 | ₩28,681 | 0.00% | 27.7만 |
|---|
| 2026.01.21 | ₩28,560 | ₩28,681 | ₩28,560 | ₩28,674 | +0.40% | 21.7만 |
|---|
| 2026.01.20 | ₩28,641 | ₩28,641 | ₩28,533 | ₩28,560 | -0.28% | 13.7만 |
|---|
| 2026.01.16 | ₩28,842 | ₩28,842 | ₩28,761 | ₩28,775 | -0.23% | 35.9만 |
|---|
| 2026.01.15 | ₩28,882 | ₩28,882 | ₩28,828 | ₩28,835 | -0.16% | 17만 |
|---|
| 2026.01.14 | ₩28,855 | ₩28,888 | ₩28,835 | ₩28,882 | +0.09% | 20만 |
|---|
| 2026.01.13 | ₩28,828 | ₩28,842 | ₩28,795 | ₩28,821 | -0.02% | 23.9만 |
|---|
| 2026.01.12 | ₩28,734 | ₩28,815 | ₩28,734 | ₩28,781 | +0.16% | 45.5만 |
|---|
| 2026.01.09 | ₩28,748 | ₩28,815 | ₩28,741 | ₩28,808 | +0.21% | 25.2만 |
|---|
| 2026.01.08 | ₩28,801 | ₩28,801 | ₩28,748 | ₩28,765 | -0.13% | 22.4만 |
|---|
| 2026.01.07 | ₩28,842 | ₩28,868 | ₩28,815 | ₩28,828 | -0.05% | 29.9만 |
|---|
| 2026.01.06 | ₩28,788 | ₩28,828 | ₩28,754 | ₩28,809 | +0.07% | 48.6만 |
|---|
| 2026.01.05 | ₩28,775 | ₩28,815 | ₩28,748 | ₩28,808 | +0.12% | 38.2만 |
|---|
| 2026.01.02 | ₩28,748 | ₩28,761 | ₩28,721 | ₩28,754 | +0.02% | 23.2만 |
|---|
| 2025.12.31 | ₩28,761 | ₩28,828 | ₩28,754 | ₩28,761 | 0.00% | 33.4만 |
|---|
| 2025.12.30 | ₩28,801 | ₩28,855 | ₩28,792 | ₩28,828 | +0.09% | 20.2만 |
|---|
| 2025.12.29 | ₩28,815 | ₩28,855 | ₩28,803 | ₩28,842 | +0.09% | 27.7만 |
|---|
| 2025.12.26 | ₩28,828 | ₩28,828 | ₩28,775 | ₩28,801 | -0.09% | 13만 |
|---|
| 2025.12.24 | ₩28,708 | ₩28,788 | ₩28,708 | ₩28,788 | +0.28% | 13.3만 |
|---|
| 2025.12.23 | ₩28,654 | ₩28,717 | ₩28,627 | ₩28,694 | +0.14% | 19만 |
|---|
| 2025.12.22 | ₩28,708 | ₩28,925 | ₩28,667 | ₩28,681 | -0.09% | 25.9만 |
|---|
| 2025.12.19 | ₩28,842 | ₩28,868 | ₩28,815 | ₩28,815 | -0.09% | 41.2만 |
|---|
| 2025.12.18 | ₩28,882 | ₩28,929 | ₩28,835 | ₩28,882 | 0.00% | 87.8만 |
|---|
| 2025.12.17 | ₩28,788 | ₩28,801 | ₩28,748 | ₩28,761 | -0.09% | 21.6만 |
|---|
| 2025.12.16 | ₩28,748 | ₩28,808 | ₩28,708 | ₩28,801 | +0.19% | 15.4만 |
|---|
| 2025.12.15 | ₩28,815 | ₩28,815 | ₩28,728 | ₩28,734 | -0.28% | 17.5만 |
|---|
| 2025.12.12 | ₩28,748 | ₩28,748 | ₩28,708 | ₩28,708 | -0.14% | 17만 |
|---|
| 2025.12.11 | ₩28,868 | ₩28,890 | ₩28,804 | ₩28,815 | -0.19% | 21.2만 |
|---|
| 2025.12.10 | ₩28,721 | ₩28,855 | ₩28,708 | ₩28,828 | +0.37% | 26.2만 |
|---|
| 2025.12.09 | ₩28,775 | ₩28,797 | ₩28,713 | ₩28,721 | -0.19% | 16.2만 |
|---|
| 2025.12.08 | ₩28,788 | ₩28,801 | ₩28,714 | ₩28,748 | -0.14% | 24.2만 |
|---|
| 2025.12.05 | ₩28,828 | ₩28,866 | ₩28,775 | ₩28,801 | -0.09% | 14.3만 |
|---|
| 2025.12.04 | ₩28,895 | ₩28,895 | ₩28,815 | ₩28,828 | -0.23% | 30.9만 |
|---|
| 2025.12.03 | ₩28,855 | ₩28,895 | ₩28,828 | ₩28,868 | +0.05% | 18.9만 |
|---|
| 2025.12.02 | ₩28,828 | ₩28,842 | ₩28,775 | ₩28,815 | -0.05% | 59.9만 |
|---|
| 2025.12.01 | ₩28,801 | ₩28,801 | ₩28,754 | ₩28,788 | -0.05% | 13.1만 |
|---|
| 2025.11.28 | ₩28,949 | ₩28,949 | ₩28,868 | ₩28,909 | -0.14% | 8.9만 |
|---|
| 2025.11.26 | ₩28,842 | ₩28,942 | ₩28,835 | ₩28,935 | +0.33% | 25.1만 |
|---|
| 2025.11.25 | ₩28,788 | ₩28,909 | ₩28,788 | ₩28,868 | +0.28% | 14.9만 |
|---|
| 2025.11.24 | ₩28,721 | ₩28,801 | ₩28,721 | ₩28,801 | +0.28% | 7.7만 |
|---|
| 2025.11.21 | ₩28,828 | ₩28,842 | ₩28,761 | ₩28,842 | +0.05% | 18.9만 |
|---|
| 2025.11.20 | ₩28,788 | ₩28,788 | ₩28,721 | ₩28,748 | -0.14% | 15.5만 |
|---|
| 2025.11.19 | ₩28,775 | ₩28,775 | ₩28,681 | ₩28,708 | -0.23% | 20.1만 |
|---|
| 2025.11.18 | ₩28,708 | ₩28,748 | ₩28,674 | ₩28,694 | -0.05% | 14.6만 |
|---|
| 2025.11.17 | ₩28,721 | ₩28,721 | ₩28,654 | ₩28,654 | -0.23% | 10만 |
|---|
| 2025.11.14 | ₩28,775 | ₩28,775 | ₩28,641 | ₩28,667 | -0.37% | 16.4만 |
|---|
| 2025.11.13 | ₩28,694 | ₩28,788 | ₩28,694 | ₩28,721 | +0.09% | 13.6만 |
|---|
| 2025.11.12 | ₩28,788 | ₩28,828 | ₩28,788 | ₩28,808 | +0.07% | 7.7만 |
|---|
| 2025.11.11 | ₩28,801 | ₩28,855 | ₩28,761 | ₩28,842 | +0.14% | 20.2만 |
|---|
| 2025.11.10 | ₩28,748 | ₩28,761 | ₩28,721 | ₩28,721 | -0.09% | 14.5만 |
|---|
| 2025.11.07 | ₩28,748 | ₩28,761 | ₩28,708 | ₩28,721 | -0.09% | 23.9만 |
|---|
| 2025.11.06 | ₩28,761 | ₩28,788 | ₩28,721 | ₩28,761 | 0.00% | 17.6만 |
|---|
| 2025.11.05 | ₩28,708 | ₩28,718 | ₩28,634 | ₩28,641 | -0.23% | 26.3만 |
|---|
| 2025.11.04 | ₩28,681 | ₩28,761 | ₩28,681 | ₩28,708 | +0.09% | 18.9만 |
|---|
| 2025.11.03 | ₩28,734 | ₩28,734 | ₩28,647 | ₩28,681 | -0.19% | 27.1만 |
|---|
| 2025.10.31 | ₩28,788 | ₩28,855 | ₩28,714 | ₩28,721 | -0.23% | 12.8만 |
|---|
| 2025.10.30 | ₩28,801 | ₩28,842 | ₩28,748 | ₩28,775 | -0.09% | 18.2만 |
|---|
| 2025.10.29 | ₩29,056 | ₩29,056 | ₩28,855 | ₩28,868 | -0.65% | 9.3만 |
|---|
| 2025.10.28 | ₩29,016 | ₩29,026 | ₩28,976 | ₩29,016 | 0.00% | 13만 |
|---|
| 2025.10.27 | ₩29,002 | ₩29,029 | ₩28,942 | ₩29,002 | 0.00% | 15.3만 |
|---|
| 2025.10.24 | ₩29,002 | ₩29,002 | ₩28,949 | ₩28,989 | -0.05% | 18.7만 |
|---|
| 2025.10.23 | ₩28,949 | ₩28,976 | ₩28,935 | ₩28,949 | 0.00% | 15.7만 |
|---|
| 2025.10.22 | ₩29,002 | ₩29,002 | ₩28,929 | ₩28,962 | -0.14% | 17.2만 |
|---|
| 2025.10.21 | ₩29,043 | ₩29,043 | ₩28,962 | ₩28,976 | -0.23% | 11.2만 |
|---|
| 2025.10.20 | ₩28,949 | ₩28,962 | ₩28,922 | ₩28,949 | 0.00% | 27.1만 |
|---|
| 2025.10.17 | ₩29,016 | ₩29,029 | ₩28,989 | ₩29,016 | 0.00% | 13.6만 |
|---|
| 2025.10.16 | ₩28,989 | ₩29,069 | ₩28,962 | ₩29,043 | +0.18% | 16.6만 |
|---|
| 2025.10.15 | ₩29,002 | ₩29,043 | ₩28,955 | ₩28,976 | -0.09% | 17.6만 |
|---|
| 2025.10.14 | ₩28,935 | ₩28,989 | ₩28,871 | ₩28,962 | +0.09% | 28.5만 |
|---|
| 2025.10.13 | ₩28,922 | ₩28,935 | ₩28,847 | ₩28,922 | 0.00% | 16.7만 |
|---|
| 2025.10.10 | ₩28,842 | ₩28,875 | ₩28,681 | ₩28,815 | -0.09% | 48.6만 |
|---|