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 | ₩27,076 | ₩27,076 | ₩26,962 | ₩26,996 | -0.30% | 19.6만 |
| 2026.10.08 | ₩26,902 | ₩27,036 | ₩26,891 | ₩27,036 | +0.50% | 43.6만 |
| 2026.10.07 | ₩26,781 | ₩26,982 | ₩26,781 | ₩26,949 | +0.63% | 42.6만 |
| 2026.10.06 | ₩26,902 | ₩26,969 | ₩26,895 | ₩26,942 | +0.15% | 50.2만 |
| 2026.10.05 | ₩26,821 | ₩26,888 | ₩26,795 | ₩26,855 | +0.12% | 55.4만 |
| 2026.10.02 | ₩26,982 | ₩26,982 | ₩26,828 | ₩26,848 | -0.50% | 56.5만 |
| 2026.10.01 | ₩26,781 | ₩26,927 | ₩26,714 | ₩26,896 | +0.43% | 25.3만 |
| 2026.09.30 | ₩26,915 | ₩26,915 | ₩26,795 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩26,820 |
| -0.35% |
| 24만 |
| 2026.09.29 | ₩26,848 | ₩26,878 | ₩26,784 | ₩26,855 | +0.02% | 60.6만 |
|---|
| 2026.09.28 | ₩26,956 | ₩26,956 | ₩26,808 | ₩26,862 | -0.35% | 18.6만 |
|---|
| 2026.09.25 | ₩27,023 | ₩27,023 | ₩26,902 | ₩27,001 | -0.08% | 32.2만 |
|---|
| 2026.09.24 | ₩27,130 | ₩27,130 | ₩26,956 | ₩26,969 | -0.59% | 24.7만 |
|---|
| 2026.09.23 | ₩27,344 | ₩27,344 | ₩27,063 | ₩27,084 | -0.95% | 12.4만 |
|---|
| 2026.09.22 | ₩27,398 | ₩27,398 | ₩27,307 | ₩27,351 | -0.17% | 17.2만 |
|---|
| 2026.09.21 | ₩27,425 | ₩27,425 | ₩27,318 | ₩27,344 | -0.29% | 16만 |
|---|
| 2026.09.18 | ₩27,425 | ₩27,425 | ₩27,363 | ₩27,378 | -0.17% | 12만 |
|---|
| 2026.09.17 | ₩27,505 | ₩27,505 | ₩27,438 | ₩27,485 | -0.07% | 12만 |
|---|
| 2026.09.16 | ₩27,398 | ₩27,505 | ₩27,344 | ₩27,365 | -0.12% | 20.3만 |
|---|
| 2026.09.15 | ₩27,304 | ₩27,358 | ₩27,304 | ₩27,351 | +0.17% | 60.5만 |
|---|
| 2026.09.14 | ₩27,331 | ₩27,432 | ₩27,323 | ₩27,351 | +0.07% | 39.8만 |
|---|
| 2026.09.11 | ₩27,465 | ₩27,519 | ₩27,371 | ₩27,371 | -0.34% | 34.4만 |
|---|
| 2026.09.10 | ₩27,465 | ₩27,492 | ₩27,386 | ₩27,411 | -0.20% | 247.2만 |
|---|
| 2026.09.09 | ₩27,613 | ₩27,653 | ₩27,579 | ₩27,593 | -0.07% | 11.6만 |
|---|
| 2026.09.08 | ₩27,707 | ₩27,707 | ₩27,599 | ₩27,631 | -0.27% | 27.3만 |
|---|
| 2026.09.04 | ₩27,680 | ₩27,707 | ₩27,653 | ₩27,660 | -0.07% | 17.3만 |
|---|
| 2026.09.03 | ₩27,733 | ₩27,733 | ₩27,673 | ₩27,680 | -0.19% | 12만 |
|---|
| 2026.09.02 | ₩27,626 | ₩27,666 | ₩27,626 | ₩27,650 | +0.09% | 19.2만 |
|---|
| 2026.09.01 | ₩27,774 | ₩27,774 | ₩27,619 | ₩27,631 | -0.51% | 20.1만 |
|---|
| 2026.08.31 | ₩27,733 | ₩27,753 | ₩27,720 | ₩27,740 | +0.02% | 29.9만 |
|---|
| 2026.08.28 | ₩27,908 | ₩27,908 | ₩27,760 | ₩27,767 | -0.50% | 29.9만 |
|---|
| 2026.08.27 | ₩27,841 | ₩27,881 | ₩27,841 | ₩27,867 | +0.10% | 23.7만 |
|---|
| 2026.08.26 | ₩27,841 | ₩27,875 | ₩27,827 | ₩27,861 | +0.07% | 15.3만 |
|---|
| 2026.08.25 | ₩27,814 | ₩27,908 | ₩27,814 | ₩27,908 | +0.34% | 13.1만 |
|---|
| 2026.08.24 | ₩27,733 | ₩27,787 | ₩27,733 | ₩27,767 | +0.12% | 17.6만 |
|---|
| 2026.08.21 | ₩27,881 | ₩27,881 | ₩27,827 | ₩27,854 | -0.10% | 14.9만 |
|---|
| 2026.08.20 | ₩27,894 | ₩27,908 | ₩27,855 | ₩27,881 | -0.05% | 25.8만 |
|---|
| 2026.08.19 | ₩27,961 | ₩27,988 | ₩27,908 | ₩27,960 | -0.00% | 11만 |
|---|
| 2026.08.18 | ₩27,827 | ₩27,867 | ₩27,807 | ₩27,867 | +0.14% | 28.8만 |
|---|
| 2026.08.17 | ₩27,921 | ₩27,921 | ₩27,827 | ₩27,841 | -0.29% | 16.9만 |
|---|
| 2026.08.14 | ₩27,921 | ₩27,961 | ₩27,885 | ₩27,901 | -0.07% | 16.8만 |
|---|
| 2026.08.13 | ₩27,988 | ₩28,028 | ₩27,961 | ₩27,968 | -0.07% | 8.2만 |
|---|
| 2026.08.12 | ₩27,948 | ₩27,948 | ₩27,869 | ₩27,886 | -0.22% | 14.5만 |
|---|
| 2026.08.11 | ₩27,894 | ₩27,901 | ₩27,841 | ₩27,853 | -0.15% | 14.3만 |
|---|
| 2026.08.10 | ₩27,921 | ₩27,921 | ₩27,841 | ₩27,847 | -0.26% | 15만 |
|---|
| 2026.08.07 | ₩28,002 | ₩28,002 | ₩27,921 | ₩27,941 | -0.22% | 13.9만 |
|---|
| 2026.08.06 | ₩27,934 | ₩27,941 | ₩27,881 | ₩27,901 | -0.12% | 13.8만 |
|---|
| 2026.08.05 | ₩27,948 | ₩28,002 | ₩27,948 | ₩27,981 | +0.12% | 13.9만 |
|---|
| 2026.08.04 | ₩27,988 | ₩27,988 | ₩27,934 | ₩27,961 | -0.10% | 11.8만 |
|---|
| 2026.08.03 | ₩27,841 | ₩27,867 | ₩27,827 | ₩27,847 | +0.02% | 9.2만 |
|---|
| 2026.07.31 | ₩27,814 | ₩27,814 | ₩27,733 | ₩27,780 | -0.12% | 12.4만 |
|---|
| 2026.07.30 | ₩27,814 | ₩27,847 | ₩27,807 | ₩27,820 | +0.02% | 15.8만 |
|---|
| 2026.07.29 | ₩27,894 | ₩27,894 | ₩27,780 | ₩27,788 | -0.38% | 15.7만 |
|---|
| 2026.07.28 | ₩27,841 | ₩27,908 | ₩27,827 | ₩27,874 | +0.12% | 21.1만 |
|---|
| 2026.07.27 | ₩27,800 | ₩27,837 | ₩27,787 | ₩27,820 | +0.07% | 23.4만 |
|---|
| 2026.07.24 | ₩27,800 | ₩27,814 | ₩27,760 | ₩27,767 | -0.12% | 10.4만 |
|---|
| 2026.07.23 | ₩27,720 | ₩27,780 | ₩27,720 | ₩27,760 | +0.15% | 18.7만 |
|---|
| 2026.07.22 | ₩27,908 | ₩27,908 | ₩27,829 | ₩27,847 | -0.22% | 12.3만 |
|---|
| 2026.07.21 | ₩27,881 | ₩27,894 | ₩27,867 | ₩27,894 | +0.05% | 9.1만 |
|---|
| 2026.07.20 | ₩28,015 | ₩28,024 | ₩27,922 | ₩27,941 | -0.26% | 6.8만 |
|---|
| 2026.07.17 | ₩28,122 | ₩28,169 | ₩28,109 | ₩28,129 | +0.02% | 24.8만 |
|---|
| 2026.07.16 | ₩28,082 | ₩28,122 | ₩28,063 | ₩28,116 | +0.12% | 19.3만 |
|---|
| 2026.07.15 | ₩28,042 | ₩28,149 | ₩28,042 | ₩28,129 | +0.31% | 34.9만 |
|---|
| 2026.07.14 | ₩28,055 | ₩28,077 | ₩28,028 | ₩28,048 | -0.02% | 7.4만 |
|---|
| 2026.07.13 | ₩28,055 | ₩28,055 | ₩27,975 | ₩27,981 | -0.26% | 15.4만 |
|---|
| 2026.07.10 | ₩28,122 | ₩28,128 | ₩28,062 | ₩28,082 | -0.14% | 10만 |
|---|
| 2026.07.09 | ₩28,109 | ₩28,162 | ₩28,055 | ₩28,116 | +0.02% | 18.9만 |
|---|
| 2026.07.08 | ₩28,095 | ₩28,095 | ₩28,035 | ₩28,082 | -0.05% | 10만 |
|---|
| 2026.07.07 | ₩28,243 | ₩28,243 | ₩28,116 | ₩28,129 | -0.40% | 16.1만 |
|---|
| 2026.07.06 | ₩28,323 | ₩28,323 | ₩28,217 | ₩28,263 | -0.21% | 9.2만 |
|---|
| 2026.07.02 | ₩28,176 | ₩28,270 | ₩28,176 | ₩28,256 | +0.29% | 9.5만 |
|---|
| 2026.07.01 | ₩28,203 | ₩28,243 | ₩28,176 | ₩28,209 | +0.02% | 16.5만 |
|---|
| 2026.06.30 | ₩28,323 | ₩28,362 | ₩28,236 | ₩28,236 | -0.31% | 19.5만 |
|---|
| 2026.06.29 | ₩28,337 | ₩28,364 | ₩28,315 | ₩28,344 | +0.02% | 71.7만 |
|---|
| 2026.06.26 | ₩28,283 | ₩28,350 | ₩28,216 | ₩28,317 | +0.12% | 15.6만 |
|---|
| 2026.06.25 | ₩28,323 | ₩28,323 | ₩28,270 | ₩28,297 | -0.09% | 17.2만 |
|---|
| 2026.06.24 | ₩28,216 | ₩28,297 | ₩28,216 | ₩28,243 | +0.10% | 15.9만 |
|---|
| 2026.06.23 | ₩28,136 | ₩28,203 | ₩28,136 | ₩28,156 | +0.07% | 15.2만 |
|---|
| 2026.06.22 | ₩28,122 | ₩28,161 | ₩28,097 | ₩28,122 | 0.00% | 9.2만 |
|---|
| 2026.06.18 | ₩28,323 | ₩28,370 | ₩28,297 | ₩28,297 | -0.09% | 16.2만 |
|---|
| 2026.06.17 | ₩28,337 | ₩28,390 | ₩28,230 | ₩28,236 | -0.35% | 20.9만 |
|---|
| 2026.06.16 | ₩28,337 | ₩28,390 | ₩28,337 | ₩28,364 | +0.09% | 10.5만 |
|---|
| 2026.06.15 | ₩28,364 | ₩28,377 | ₩28,323 | ₩28,330 | -0.12% | 14.5만 |
|---|
| 2026.06.12 | ₩28,297 | ₩28,330 | ₩28,250 | ₩28,303 | +0.02% | 13만 |
|---|
| 2026.06.11 | ₩28,176 | ₩28,350 | ₩28,169 | ₩28,325 | +0.53% | 32.7만 |
|---|
| 2026.06.10 | ₩28,189 | ₩28,216 | ₩28,142 | ₩28,156 | -0.12% | 13.3만 |
|---|
| 2026.06.09 | ₩28,203 | ₩28,216 | ₩28,129 | ₩28,203 | 0.00% | 18.2만 |
|---|
| 2026.06.08 | ₩28,203 | ₩28,216 | ₩28,122 | ₩28,149 | -0.19% | 17.4만 |
|---|
| 2026.06.05 | ₩28,189 | ₩28,216 | ₩28,141 | ₩28,142 | -0.17% | 13.5만 |
|---|
| 2026.06.04 | ₩28,283 | ₩28,323 | ₩28,283 | ₩28,290 | +0.02% | 8.5만 |
|---|
| 2026.06.03 | ₩28,256 | ₩28,276 | ₩28,230 | ₩28,263 | +0.02% | 12.9만 |
|---|
| 2026.06.02 | ₩28,337 | ₩28,350 | ₩28,310 | ₩28,317 | -0.07% | 10.4만 |
|---|
| 2026.06.01 | ₩28,230 | ₩28,317 | ₩28,223 | ₩28,317 | +0.31% | 11.4만 |
|---|
| 2026.05.29 | ₩28,323 | ₩28,377 | ₩28,323 | ₩28,337 | +0.05% | 18.7만 |
|---|
| 2026.05.28 | ₩28,256 | ₩28,323 | ₩28,250 | ₩28,305 | +0.17% | 15.7만 |
|---|
| 2026.05.27 | ₩28,256 | ₩28,290 | ₩28,235 | ₩28,262 | +0.02% | 13.9만 |
|---|
| 2026.05.26 | ₩28,256 | ₩28,270 | ₩28,209 | ₩28,250 | -0.02% | 12.2만 |
|---|
| 2026.05.22 | ₩28,203 | ₩28,203 | ₩28,095 | ₩28,149 | -0.19% | 19.4만 |
|---|
| 2026.05.21 | ₩28,015 | ₩28,133 | ₩27,981 | ₩28,122 | +0.38% | 152.8만 |
|---|
| 2026.05.20 | ₩27,908 | ₩28,109 | ₩27,908 | ₩28,098 | +0.68% | 31.3만 |
|---|
| 2026.05.19 | ₩27,934 | ₩27,968 | ₩27,874 | ₩27,918 | -0.06% | 18.6만 |
|---|
| 2026.05.18 | ₩28,082 | ₩28,109 | ₩27,988 | ₩28,015 | -0.24% | 17.2만 |
|---|
| 2026.05.15 | ₩28,216 | ₩28,216 | ₩28,162 | ₩28,173 | -0.15% | 7.8만 |
|---|
| 2026.05.14 | ₩28,404 | ₩28,404 | ₩28,323 | ₩28,330 | -0.26% | 11만 |
|---|
| 2026.05.13 | ₩28,337 | ₩28,364 | ₩28,297 | ₩28,364 | +0.09% | 9.2만 |
|---|
| 2026.05.12 | ₩28,364 | ₩28,364 | ₩28,314 | ₩28,344 | -0.07% | 13.4만 |
|---|
| 2026.05.11 | ₩28,444 | ₩28,444 | ₩28,404 | ₩28,411 | -0.12% | 10.2만 |
|---|
| 2026.05.08 | ₩28,484 | ₩28,484 | ₩28,444 | ₩28,478 | -0.02% | 95만 |
|---|
| 2026.05.07 | ₩28,511 | ₩28,511 | ₩28,364 | ₩28,384 | -0.45% | 26.3만 |
|---|
| 2026.05.06 | ₩28,444 | ₩28,484 | ₩28,444 | ₩28,478 | +0.12% | 9.8만 |
|---|
| 2026.05.05 | ₩28,350 | ₩28,390 | ₩28,344 | ₩28,357 | +0.02% | 14.5만 |
|---|
| 2026.05.04 | ₩28,337 | ₩28,337 | ₩28,230 | ₩28,303 | -0.12% | 10.8만 |
|---|
| 2026.05.01 | ₩28,377 | ₩28,451 | ₩28,352 | ₩28,390 | +0.05% | 13.4만 |
|---|
| 2026.04.30 | ₩28,337 | ₩28,390 | ₩28,317 | ₩28,364 | +0.09% | 14.6만 |
|---|
| 2026.04.29 | ₩28,364 | ₩28,364 | ₩28,270 | ₩28,307 | -0.20% | 16.9만 |
|---|
| 2026.04.28 | ₩28,390 | ₩28,431 | ₩28,364 | ₩28,424 | +0.12% | 16만 |
|---|
| 2026.04.27 | ₩28,484 | ₩28,484 | ₩28,417 | ₩28,444 | -0.14% | 12.1만 |
|---|
| 2026.04.24 | ₩28,458 | ₩28,525 | ₩28,424 | ₩28,504 | +0.16% | 19.3만 |
|---|
| 2026.04.23 | ₩28,525 | ₩28,551 | ₩28,424 | ₩28,458 | -0.24% | 17.3만 |
|---|
| 2026.04.22 | ₩28,525 | ₩28,571 | ₩28,512 | ₩28,518 | -0.02% | 43.8만 |
|---|
| 2026.04.21 | ₩28,565 | ₩28,565 | ₩28,458 | ₩28,491 | -0.26% | 13.4만 |
|---|
| 2026.04.20 | ₩28,605 | ₩28,605 | ₩28,549 | ₩28,585 | -0.07% | 29만 |
|---|
| 2026.04.17 | ₩28,672 | ₩28,753 | ₩28,672 | ₩28,706 | +0.12% | 9.9만 |
|---|
| 2026.04.16 | ₩28,645 | ₩28,672 | ₩28,565 | ₩28,571 | -0.26% | 13만 |
|---|
| 2026.04.15 | ₩28,605 | ₩28,657 | ₩28,605 | ₩28,645 | +0.14% | 11.7만 |
|---|
| 2026.04.14 | ₩28,605 | ₩28,685 | ₩28,592 | ₩28,665 | +0.21% | 8.3만 |
|---|
| 2026.04.13 | ₩28,498 | ₩28,598 | ₩28,484 | ₩28,598 | +0.35% | 8.7만 |
|---|
| 2026.04.10 | ₩28,538 | ₩28,565 | ₩28,504 | ₩28,504 | -0.12% | 10.5만 |
|---|
| 2026.04.09 | ₩28,484 | ₩28,605 | ₩28,484 | ₩28,558 | +0.26% | 13.4만 |
|---|
| 2026.04.08 | ₩28,659 | ₩28,659 | ₩28,511 | ₩28,545 | -0.40% | 13.4만 |
|---|
| 2026.04.07 | ₩28,417 | ₩28,471 | ₩28,303 | ₩28,471 | +0.19% | 49.9만 |
|---|
| 2026.04.06 | ₩28,390 | ₩28,458 | ₩28,390 | ₩28,417 | +0.09% | 19.8만 |
|---|
| 2026.04.02 | ₩28,350 | ₩28,484 | ₩28,323 | ₩28,463 | +0.40% | 16.5만 |
|---|
| 2026.04.01 | ₩28,417 | ₩28,484 | ₩28,310 | ₩28,384 | -0.12% | 21.8만 |
|---|
| 2026.03.31 | ₩28,297 | ₩28,390 | ₩28,272 | ₩28,364 | +0.24% | 32.4만 |
|---|
| 2026.03.30 | ₩28,176 | ₩28,250 | ₩28,162 | ₩28,196 | +0.07% | 20.6만 |
|---|
| 2026.03.27 | ₩28,055 | ₩28,116 | ₩28,002 | ₩28,062 | +0.02% | 18.4만 |
|---|
| 2026.03.26 | ₩28,216 | ₩28,263 | ₩28,102 | ₩28,122 | -0.33% | 19.7만 |
|---|
| 2026.03.25 | ₩28,390 | ₩28,417 | ₩28,297 | ₩28,303 | -0.31% | 19.9만 |
|---|
| 2026.03.24 | ₩28,176 | ₩28,256 | ₩28,149 | ₩28,209 | +0.12% | 43.1만 |
|---|
| 2026.03.23 | ₩28,230 | ₩28,337 | ₩28,203 | ₩28,276 | +0.17% | 20.1만 |
|---|
| 2026.03.20 | ₩28,431 | ₩28,431 | ₩28,243 | ₩28,263 | -0.59% | 14.8만 |
|---|
| 2026.03.19 | ₩28,350 | ₩28,538 | ₩28,350 | ₩28,525 | +0.61% | 16만 |
|---|
| 2026.03.18 | ₩28,578 | ₩28,585 | ₩28,447 | ₩28,471 | -0.38% | 15.5만 |
|---|
| 2026.03.17 | ₩28,525 | ₩28,605 | ₩28,525 | ₩28,598 | +0.26% | 18.4만 |
|---|
| 2026.03.16 | ₩28,471 | ₩28,531 | ₩28,451 | ₩28,478 | +0.02% | 23.9만 |
|---|
| 2026.03.13 | ₩28,538 | ₩28,551 | ₩28,348 | ₩28,370 | -0.59% | 15.5만 |
|---|
| 2026.03.12 | ₩28,511 | ₩28,551 | ₩28,411 | ₩28,451 | -0.21% | 25.9만 |
|---|
| 2026.03.11 | ₩28,712 | ₩28,712 | ₩28,571 | ₩28,605 | -0.37% | 41만 |
|---|
| 2026.03.10 | ₩28,846 | ₩28,846 | ₩28,726 | ₩28,732 | -0.40% | 17.4만 |
|---|
| 2026.03.09 | ₩28,699 | ₩28,860 | ₩28,699 | ₩28,853 | +0.54% | 24.3만 |
|---|
| 2026.03.06 | ₩28,645 | ₩28,816 | ₩28,645 | ₩28,746 | +0.35% | 17.9만 |
|---|
| 2026.03.05 | ₩28,766 | ₩28,832 | ₩28,766 | ₩28,820 | +0.19% | 23.5만 |
|---|
| 2026.03.04 | ₩28,927 | ₩28,948 | ₩28,887 | ₩28,893 | -0.12% | 14.2만 |
|---|
| 2026.03.03 | ₩28,779 | ₩28,954 | ₩28,766 | ₩28,913 | +0.47% | 30.5만 |
|---|
| 2026.03.02 | ₩28,900 | ₩28,927 | ₩28,863 | ₩28,920 | +0.07% | 26.5만 |
|---|
| 2026.02.27 | ₩29,021 | ₩29,034 | ₩28,981 | ₩29,013 | -0.03% | 17.5만 |
|---|
| 2026.02.26 | ₩28,940 | ₩28,981 | ₩28,940 | ₩28,981 | +0.14% | 29.8만 |
|---|
| 2026.02.25 | ₩28,940 | ₩28,981 | ₩28,927 | ₩28,947 | +0.02% | 12.7만 |
|---|
| 2026.02.24 | ₩28,967 | ₩28,974 | ₩28,927 | ₩28,960 | -0.02% | 13.6만 |
|---|
| 2026.02.23 | ₩28,927 | ₩28,994 | ₩28,927 | ₩28,974 | +0.16% | 10.7만 |
|---|
| 2026.02.20 | ₩29,034 | ₩29,048 | ₩28,994 | ₩29,034 | 0.00% | 15.1만 |
|---|
| 2026.02.19 | ₩28,981 | ₩29,034 | ₩28,981 | ₩29,027 | +0.16% | 15.2만 |
|---|
| 2026.02.18 | ₩29,007 | ₩29,034 | ₩28,982 | ₩29,007 | 0.00% | 23.1만 |
|---|
| 2026.02.17 | ₩29,034 | ₩29,034 | ₩28,994 | ₩29,027 | -0.02% | 13.3만 |
|---|
| 2026.02.13 | ₩29,034 | ₩29,034 | ₩28,987 | ₩29,014 | -0.07% | 21.4만 |
|---|
| 2026.02.12 | ₩28,900 | ₩28,954 | ₩28,887 | ₩28,947 | +0.16% | 23.9만 |
|---|
| 2026.02.11 | ₩28,793 | ₩28,873 | ₩28,793 | ₩28,846 | +0.19% | 21만 |
|---|
| 2026.02.10 | ₩28,887 | ₩28,900 | ₩28,833 | ₩28,853 | -0.12% | 20.3만 |
|---|
| 2026.02.09 | ₩28,766 | ₩28,820 | ₩28,753 | ₩28,820 | +0.19% | 15.8만 |
|---|
| 2026.02.06 | ₩28,793 | ₩28,806 | ₩28,753 | ₩28,799 | +0.02% | 13.9만 |
|---|
| 2026.02.05 | ₩28,726 | ₩28,799 | ₩28,706 | ₩28,799 | +0.26% | 21만 |
|---|
| 2026.02.04 | ₩28,659 | ₩28,681 | ₩28,633 | ₩28,672 | +0.05% | 23.8만 |
|---|
| 2026.02.03 | ₩28,659 | ₩28,699 | ₩28,645 | ₩28,692 | +0.12% | 19.4만 |
|---|
| 2026.02.02 | ₩28,753 | ₩28,753 | ₩28,659 | ₩28,685 | -0.23% | 30.5만 |
|---|
| 2026.01.30 | ₩28,712 | ₩28,726 | ₩28,685 | ₩28,712 | 0.00% | 11.3만 |
|---|
| 2026.01.29 | ₩28,672 | ₩28,726 | ₩28,659 | ₩28,712 | +0.14% | 52.2만 |
|---|
| 2026.01.28 | ₩28,712 | ₩28,712 | ₩28,659 | ₩28,692 | -0.07% | 13.2만 |
|---|
| 2026.01.27 | ₩28,726 | ₩28,753 | ₩28,712 | ₩28,719 | -0.02% | 11.2만 |
|---|
| 2026.01.26 | ₩28,726 | ₩28,759 | ₩28,726 | ₩28,732 | +0.02% | 12.5만 |
|---|
| 2026.01.23 | ₩28,712 | ₩28,726 | ₩28,655 | ₩28,726 | +0.05% | 16.8만 |
|---|
| 2026.01.22 | ₩28,699 | ₩28,712 | ₩28,652 | ₩28,699 | 0.00% | 27.7만 |
|---|
| 2026.01.21 | ₩28,578 | ₩28,699 | ₩28,578 | ₩28,692 | +0.40% | 21.7만 |
|---|
| 2026.01.20 | ₩28,659 | ₩28,659 | ₩28,551 | ₩28,578 | -0.28% | 13.7만 |
|---|
| 2026.01.16 | ₩28,860 | ₩28,860 | ₩28,779 | ₩28,793 | -0.23% | 35.9만 |
|---|
| 2026.01.15 | ₩28,900 | ₩28,900 | ₩28,846 | ₩28,853 | -0.16% | 17만 |
|---|
| 2026.01.14 | ₩28,873 | ₩28,907 | ₩28,853 | ₩28,900 | +0.09% | 20만 |
|---|
| 2026.01.13 | ₩28,846 | ₩28,860 | ₩28,813 | ₩28,840 | -0.02% | 23.9만 |
|---|
| 2026.01.12 | ₩28,753 | ₩28,833 | ₩28,753 | ₩28,799 | +0.16% | 45.5만 |
|---|
| 2026.01.09 | ₩28,766 | ₩28,833 | ₩28,759 | ₩28,826 | +0.21% | 25.2만 |
|---|
| 2026.01.08 | ₩28,820 | ₩28,820 | ₩28,766 | ₩28,783 | -0.13% | 22.4만 |
|---|
| 2026.01.07 | ₩28,860 | ₩28,887 | ₩28,833 | ₩28,846 | -0.05% | 29.9만 |
|---|
| 2026.01.06 | ₩28,806 | ₩28,846 | ₩28,773 | ₩28,828 | +0.07% | 48.6만 |
|---|
| 2026.01.05 | ₩28,793 | ₩28,833 | ₩28,766 | ₩28,826 | +0.12% | 38.2만 |
|---|
| 2026.01.02 | ₩28,766 | ₩28,779 | ₩28,739 | ₩28,773 | +0.02% | 23.2만 |
|---|
| 2025.12.31 | ₩28,779 | ₩28,846 | ₩28,773 | ₩28,779 | 0.00% | 33.4만 |
|---|
| 2025.12.30 | ₩28,820 | ₩28,873 | ₩28,810 | ₩28,846 | +0.09% | 20.2만 |
|---|
| 2025.12.29 | ₩28,833 | ₩28,873 | ₩28,821 | ₩28,860 | +0.09% | 27.7만 |
|---|
| 2025.12.26 | ₩28,846 | ₩28,846 | ₩28,793 | ₩28,820 | -0.09% | 13만 |
|---|
| 2025.12.24 | ₩28,726 | ₩28,806 | ₩28,726 | ₩28,806 | +0.28% | 13.3만 |
|---|
| 2025.12.23 | ₩28,672 | ₩28,735 | ₩28,645 | ₩28,712 | +0.14% | 19만 |
|---|
| 2025.12.22 | ₩28,726 | ₩28,943 | ₩28,685 | ₩28,699 | -0.09% | 25.9만 |
|---|
| 2025.12.19 | ₩28,860 | ₩28,887 | ₩28,833 | ₩28,833 | -0.09% | 41.2만 |
|---|
| 2025.12.18 | ₩28,900 | ₩28,947 | ₩28,853 | ₩28,900 | 0.00% | 87.8만 |
|---|
| 2025.12.17 | ₩28,806 | ₩28,820 | ₩28,766 | ₩28,779 | -0.09% | 21.6만 |
|---|
| 2025.12.16 | ₩28,766 | ₩28,826 | ₩28,726 | ₩28,820 | +0.19% | 15.4만 |
|---|
| 2025.12.15 | ₩28,833 | ₩28,833 | ₩28,746 | ₩28,753 | -0.28% | 17.5만 |
|---|
| 2025.12.12 | ₩28,766 | ₩28,766 | ₩28,726 | ₩28,726 | -0.14% | 17만 |
|---|
| 2025.12.11 | ₩28,887 | ₩28,908 | ₩28,822 | ₩28,833 | -0.19% | 21.2만 |
|---|
| 2025.12.10 | ₩28,739 | ₩28,873 | ₩28,726 | ₩28,846 | +0.37% | 26.2만 |
|---|
| 2025.12.09 | ₩28,793 | ₩28,816 | ₩28,731 | ₩28,739 | -0.19% | 16.2만 |
|---|
| 2025.12.08 | ₩28,806 | ₩28,820 | ₩28,732 | ₩28,766 | -0.14% | 24.2만 |
|---|
| 2025.12.05 | ₩28,846 | ₩28,884 | ₩28,793 | ₩28,820 | -0.09% | 14.3만 |
|---|
| 2025.12.04 | ₩28,913 | ₩28,913 | ₩28,833 | ₩28,846 | -0.23% | 30.9만 |
|---|
| 2025.12.03 | ₩28,873 | ₩28,913 | ₩28,846 | ₩28,887 | +0.05% | 18.9만 |
|---|
| 2025.12.02 | ₩28,846 | ₩28,860 | ₩28,793 | ₩28,833 | -0.05% | 59.9만 |
|---|
| 2025.12.01 | ₩28,820 | ₩28,820 | ₩28,773 | ₩28,806 | -0.05% | 13.1만 |
|---|
| 2025.11.28 | ₩28,967 | ₩28,967 | ₩28,887 | ₩28,927 | -0.14% | 8.9만 |
|---|
| 2025.11.26 | ₩28,860 | ₩28,960 | ₩28,853 | ₩28,954 | +0.33% | 25.1만 |
|---|
| 2025.11.25 | ₩28,806 | ₩28,927 | ₩28,806 | ₩28,887 | +0.28% | 14.9만 |
|---|
| 2025.11.24 | ₩28,739 | ₩28,820 | ₩28,739 | ₩28,820 | +0.28% | 7.7만 |
|---|
| 2025.11.21 | ₩28,846 | ₩28,860 | ₩28,779 | ₩28,860 | +0.05% | 18.9만 |
|---|
| 2025.11.20 | ₩28,806 | ₩28,806 | ₩28,739 | ₩28,766 | -0.14% | 15.5만 |
|---|
| 2025.11.19 | ₩28,793 | ₩28,793 | ₩28,699 | ₩28,726 | -0.23% | 20.1만 |
|---|
| 2025.11.18 | ₩28,726 | ₩28,766 | ₩28,692 | ₩28,712 | -0.05% | 14.6만 |
|---|
| 2025.11.17 | ₩28,739 | ₩28,739 | ₩28,672 | ₩28,672 | -0.23% | 10만 |
|---|
| 2025.11.14 | ₩28,793 | ₩28,793 | ₩28,659 | ₩28,685 | -0.37% | 16.4만 |
|---|
| 2025.11.13 | ₩28,712 | ₩28,806 | ₩28,712 | ₩28,739 | +0.09% | 13.6만 |
|---|
| 2025.11.12 | ₩28,806 | ₩28,846 | ₩28,806 | ₩28,826 | +0.07% | 7.7만 |
|---|
| 2025.11.11 | ₩28,820 | ₩28,873 | ₩28,779 | ₩28,860 | +0.14% | 20.2만 |
|---|
| 2025.11.10 | ₩28,766 | ₩28,779 | ₩28,739 | ₩28,739 | -0.09% | 14.5만 |
|---|
| 2025.11.07 | ₩28,766 | ₩28,779 | ₩28,726 | ₩28,739 | -0.09% | 23.9만 |
|---|
| 2025.11.06 | ₩28,779 | ₩28,806 | ₩28,739 | ₩28,779 | 0.00% | 17.6만 |
|---|
| 2025.11.05 | ₩28,726 | ₩28,736 | ₩28,652 | ₩28,659 | -0.23% | 26.3만 |
|---|
| 2025.11.04 | ₩28,699 | ₩28,779 | ₩28,699 | ₩28,726 | +0.09% | 18.9만 |
|---|
| 2025.11.03 | ₩28,753 | ₩28,753 | ₩28,665 | ₩28,699 | -0.19% | 27.1만 |
|---|
| 2025.10.31 | ₩28,806 | ₩28,873 | ₩28,732 | ₩28,739 | -0.23% | 12.8만 |
|---|
| 2025.10.30 | ₩28,820 | ₩28,860 | ₩28,766 | ₩28,793 | -0.09% | 18.2만 |
|---|
| 2025.10.29 | ₩29,074 | ₩29,074 | ₩28,873 | ₩28,887 | -0.65% | 9.3만 |
|---|
| 2025.10.28 | ₩29,034 | ₩29,045 | ₩28,994 | ₩29,034 | 0.00% | 13만 |
|---|
| 2025.10.27 | ₩29,021 | ₩29,048 | ₩28,960 | ₩29,021 | 0.00% | 15.3만 |
|---|
| 2025.10.24 | ₩29,021 | ₩29,021 | ₩28,967 | ₩29,007 | -0.05% | 18.7만 |
|---|
| 2025.10.23 | ₩28,967 | ₩28,994 | ₩28,954 | ₩28,967 | 0.00% | 15.7만 |
|---|
| 2025.10.22 | ₩29,021 | ₩29,021 | ₩28,947 | ₩28,981 | -0.14% | 17.2만 |
|---|
| 2025.10.21 | ₩29,061 | ₩29,061 | ₩28,981 | ₩28,994 | -0.23% | 11.2만 |
|---|
| 2025.10.20 | ₩28,967 | ₩28,981 | ₩28,940 | ₩28,967 | 0.00% | 27.1만 |
|---|
| 2025.10.17 | ₩29,034 | ₩29,048 | ₩29,007 | ₩29,034 | 0.00% | 13.6만 |
|---|
| 2025.10.16 | ₩29,007 | ₩29,088 | ₩28,981 | ₩29,061 | +0.18% | 16.6만 |
|---|
| 2025.10.15 | ₩29,021 | ₩29,061 | ₩28,974 | ₩28,994 | -0.09% | 17.6만 |
|---|
| 2025.10.14 | ₩28,954 | ₩29,007 | ₩28,889 | ₩28,981 | +0.09% | 28.5만 |
|---|
| 2025.10.13 | ₩28,940 | ₩28,954 | ₩28,865 | ₩28,940 | 0.00% | 16.7만 |
|---|
| 2025.10.10 | ₩28,860 | ₩28,893 | ₩28,699 | ₩28,833 | -0.09% | 48.6만 |
|---|