시장 데이터를 불러오는 중
전체 종목
Invesco BulletShares 2034 Corporate Bond ETF 과거 주가
Invesco BulletShares 2034 Corporate Bond ETF · BSCY · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Invesco BulletShares 2034 Corporate Bond ETF · BSCY · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩26,349 | ₩26,349 | ₩26,302 | ₩26,342 | -0.03% | 15.4만 |
| 2026.10.08 | ₩26,282 | ₩26,370 | ₩26,241 | ₩26,362 | +0.31% | 15.6만 |
| 2026.10.07 | ₩26,148 | ₩26,315 | ₩26,134 | ₩26,288 | +0.54% | 51.4만 |
| 2026.10.06 | ₩26,241 | ₩26,302 | ₩26,235 | ₩26,275 | +0.13% | 148.5만 |
| 2026.10.05 | ₩26,148 | ₩26,188 | ₩26,107 | ₩26,181 | +0.13% | 32.5만 |
| 2026.10.02 | ₩26,308 | ₩26,345 | ₩26,154 | ₩26,181 | -0.48% | 58.4만 |
| 2026.10.01 | ₩26,094 | ₩26,268 | ₩26,060 | ₩26,235 | +0.54% | 9.6만 |
| 2026.09.30 | ₩26,241 | ₩26,255 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩26,170 |
| -0.27% |
| 23.2만 |
| 2026.09.29 | ₩26,228 | ₩26,228 | ₩26,148 | ₩26,208 | -0.08% | 12.1만 |
|---|
| 2026.09.28 | ₩26,255 | ₩26,268 | ₩26,168 | ₩26,221 | -0.13% | 6.7만 |
|---|
| 2026.09.25 | ₩26,362 | ₩26,382 | ₩26,271 | ₩26,373 | +0.04% | 16.1만 |
|---|
| 2026.09.24 | ₩26,510 | ₩26,519 | ₩26,326 | ₩26,329 | -0.68% | 9만 |
|---|
| 2026.09.23 | ₩26,738 | ₩26,738 | ₩26,443 | ₩26,491 | -0.92% | 6만 |
|---|
| 2026.09.22 | ₩26,764 | ₩26,791 | ₩26,716 | ₩26,771 | +0.03% | 12.3만 |
|---|
| 2026.09.21 | ₩26,763 | ₩26,763 | ₩26,724 | ₩26,758 | -0.02% | 12.9만 |
|---|
| 2026.09.18 | ₩26,805 | ₩26,811 | ₩26,771 | ₩26,784 | -0.08% | 6.7만 |
|---|
| 2026.09.17 | ₩26,885 | ₩26,898 | ₩26,845 | ₩26,892 | +0.02% | 7.5만 |
|---|
| 2026.09.16 | ₩26,805 | ₩26,872 | ₩26,738 | ₩26,758 | -0.18% | 9.5만 |
|---|
| 2026.09.15 | ₩26,738 | ₩26,763 | ₩26,711 | ₩26,731 | -0.03% | 33.3만 |
|---|
| 2026.09.14 | ₩26,751 | ₩26,817 | ₩26,712 | ₩26,744 | -0.03% | 8만 |
|---|
| 2026.09.11 | ₩26,858 | ₩26,884 | ₩26,764 | ₩26,771 | -0.32% | 11.7만 |
|---|
| 2026.09.10 | ₩26,885 | ₩26,892 | ₩26,791 | ₩26,791 | -0.35% | 16.6만 |
|---|
| 2026.09.09 | ₩27,033 | ₩27,073 | ₩26,972 | ₩27,012 | -0.07% | 11.6만 |
|---|
| 2026.09.08 | ₩27,113 | ₩27,113 | ₩27,006 | ₩27,054 | -0.22% | 18.9만 |
|---|
| 2026.09.04 | ₩27,073 | ₩27,113 | ₩27,073 | ₩27,079 | +0.02% | 8만 |
|---|
| 2026.09.03 | ₩27,140 | ₩27,140 | ₩27,079 | ₩27,079 | -0.22% | 6.7만 |
|---|
| 2026.09.02 | ₩27,059 | ₩27,073 | ₩27,026 | ₩27,053 | -0.02% | 5.7만 |
|---|
| 2026.09.01 | ₩27,113 | ₩27,140 | ₩27,019 | ₩27,039 | -0.27% | 5.8만 |
|---|
| 2026.08.31 | ₩27,167 | ₩27,167 | ₩27,126 | ₩27,160 | -0.02% | 9.5만 |
|---|
| 2026.08.28 | ₩27,287 | ₩27,294 | ₩27,180 | ₩27,187 | -0.37% | 7.9만 |
|---|
| 2026.08.27 | ₩27,301 | ₩27,310 | ₩27,260 | ₩27,267 | -0.12% | 6.8만 |
|---|
| 2026.08.26 | ₩27,287 | ₩27,301 | ₩27,260 | ₩27,301 | +0.05% | 4.3만 |
|---|
| 2026.08.25 | ₩27,247 | ₩27,328 | ₩27,247 | ₩27,328 | +0.30% | 10.8만 |
|---|
| 2026.08.24 | ₩27,167 | ₩27,207 | ₩27,153 | ₩27,184 | +0.06% | 20.9만 |
|---|
| 2026.08.21 | ₩27,247 | ₩27,267 | ₩27,227 | ₩27,254 | +0.02% | 181.8만 |
|---|
| 2026.08.20 | ₩27,274 | ₩27,314 | ₩27,260 | ₩27,281 | +0.02% | 9.5만 |
|---|
| 2026.08.19 | ₩27,381 | ₩27,393 | ₩27,314 | ₩27,374 | -0.02% | 5.8만 |
|---|
| 2026.08.18 | ₩27,193 | ₩27,260 | ₩27,180 | ₩27,254 | +0.22% | 7.2만 |
|---|
| 2026.08.17 | ₩27,260 | ₩27,281 | ₩27,220 | ₩27,220 | -0.15% | 11만 |
|---|
| 2026.08.14 | ₩27,368 | ₩27,381 | ₩27,301 | ₩27,307 | -0.22% | 17.9만 |
|---|
| 2026.08.13 | ₩27,408 | ₩27,448 | ₩27,374 | ₩27,374 | -0.12% | 5.4만 |
|---|
| 2026.08.12 | ₩27,328 | ₩27,381 | ₩27,281 | ₩27,294 | -0.12% | 4.1만 |
|---|
| 2026.08.11 | ₩27,314 | ₩27,321 | ₩27,247 | ₩27,258 | -0.21% | 14.1만 |
|---|
| 2026.08.10 | ₩27,314 | ₩27,314 | ₩27,260 | ₩27,267 | -0.17% | 5.6만 |
|---|
| 2026.08.07 | ₩27,395 | ₩27,421 | ₩27,342 | ₩27,361 | -0.12% | 6.4만 |
|---|
| 2026.08.06 | ₩27,341 | ₩27,368 | ₩27,301 | ₩27,321 | -0.07% | 10.9만 |
|---|
| 2026.08.05 | ₩27,395 | ₩27,435 | ₩27,381 | ₩27,401 | +0.02% | 6.8만 |
|---|
| 2026.08.04 | ₩27,368 | ₩27,420 | ₩27,341 | ₩27,395 | +0.10% | 5.8만 |
|---|
| 2026.08.03 | ₩27,247 | ₩27,301 | ₩27,246 | ₩27,267 | +0.07% | 27.7만 |
|---|
| 2026.07.31 | ₩27,220 | ₩27,220 | ₩27,153 | ₩27,196 | -0.09% | 8만 |
|---|
| 2026.07.30 | ₩27,240 | ₩27,281 | ₩27,234 | ₩27,243 | +0.01% | 13.3만 |
|---|
| 2026.07.29 | ₩27,287 | ₩27,314 | ₩27,214 | ₩27,227 | -0.22% | 7.5만 |
|---|
| 2026.07.28 | ₩27,260 | ₩27,341 | ₩27,260 | ₩27,307 | +0.17% | 4.3만 |
|---|
| 2026.07.27 | ₩27,274 | ₩27,274 | ₩27,227 | ₩27,240 | -0.12% | 4.6만 |
|---|
| 2026.07.24 | ₩27,207 | ₩27,244 | ₩27,180 | ₩27,187 | -0.07% | 8.4만 |
|---|
| 2026.07.23 | ₩27,167 | ₩27,214 | ₩27,153 | ₩27,173 | +0.02% | 10.5만 |
|---|
| 2026.07.22 | ₩27,301 | ₩27,301 | ₩27,252 | ₩27,267 | -0.12% | 7.2만 |
|---|
| 2026.07.21 | ₩27,341 | ₩27,381 | ₩27,301 | ₩27,314 | -0.10% | 8.2만 |
|---|
| 2026.07.20 | ₩27,448 | ₩27,448 | ₩27,368 | ₩27,374 | -0.27% | 4.9만 |
|---|
| 2026.07.17 | ₩27,582 | ₩27,609 | ₩27,562 | ₩27,576 | -0.02% | 22.4만 |
|---|
| 2026.07.16 | ₩27,515 | ₩27,569 | ₩27,509 | ₩27,549 | +0.12% | 6.8만 |
|---|
| 2026.07.15 | ₩27,515 | ₩27,596 | ₩27,515 | ₩27,576 | +0.22% | 5만 |
|---|
| 2026.07.14 | ₩27,475 | ₩27,515 | ₩27,468 | ₩27,495 | +0.07% | 4.4만 |
|---|
| 2026.07.13 | ₩27,502 | ₩27,502 | ₩27,395 | ₩27,415 | -0.32% | 6.3만 |
|---|
| 2026.07.10 | ₩27,569 | ₩27,569 | ₩27,515 | ₩27,542 | -0.10% | 8.6만 |
|---|
| 2026.07.09 | ₩27,542 | ₩27,623 | ₩27,542 | ₩27,569 | +0.10% | 6.7만 |
|---|
| 2026.07.08 | ₩27,529 | ₩27,542 | ₩27,475 | ₩27,529 | 0.00% | 7.3만 |
|---|
| 2026.07.07 | ₩27,663 | ₩27,663 | ₩27,562 | ₩27,582 | -0.29% | 15.8만 |
|---|
| 2026.07.06 | ₩27,716 | ₩27,730 | ₩27,676 | ₩27,730 | +0.05% | 23.2만 |
|---|
| 2026.07.02 | ₩27,690 | ₩27,743 | ₩27,676 | ₩27,743 | +0.19% | 7만 |
|---|
| 2026.07.01 | ₩27,649 | ₩27,703 | ₩27,623 | ₩27,663 | +0.05% | 12.5만 |
|---|
| 2026.06.30 | ₩27,770 | ₩27,824 | ₩27,703 | ₩27,710 | -0.22% | 10만 |
|---|
| 2026.06.29 | ₩27,810 | ₩27,830 | ₩27,797 | ₩27,830 | +0.07% | 39.7만 |
|---|
| 2026.06.26 | ₩27,730 | ₩27,810 | ₩27,730 | ₩27,790 | +0.22% | 7.4만 |
|---|
| 2026.06.25 | ₩27,770 | ₩27,790 | ₩27,743 | ₩27,770 | 0.00% | 8.8만 |
|---|
| 2026.06.24 | ₩27,716 | ₩27,757 | ₩27,716 | ₩27,737 | +0.07% | 5.5만 |
|---|
| 2026.06.23 | ₩27,596 | ₩27,659 | ₩27,596 | ₩27,616 | +0.07% | 6.8만 |
|---|
| 2026.06.22 | ₩27,569 | ₩27,596 | ₩27,555 | ₩27,589 | +0.07% | 8.8만 |
|---|
| 2026.06.18 | ₩27,824 | ₩27,830 | ₩27,763 | ₩27,777 | -0.17% | 4.9만 |
|---|
| 2026.06.17 | ₩27,810 | ₩27,850 | ₩27,690 | ₩27,696 | -0.41% | 12만 |
|---|
| 2026.06.16 | ₩27,790 | ₩27,837 | ₩27,790 | ₩27,824 | +0.12% | 6.2만 |
|---|
| 2026.06.15 | ₩27,837 | ₩27,837 | ₩27,770 | ₩27,777 | -0.22% | 7.3만 |
|---|
| 2026.06.12 | ₩27,743 | ₩27,770 | ₩27,690 | ₩27,750 | +0.02% | 23.6만 |
|---|
| 2026.06.11 | ₩27,636 | ₩27,824 | ₩27,623 | ₩27,790 | +0.56% | 25.8만 |
|---|
| 2026.06.10 | ₩27,643 | ₩27,657 | ₩27,576 | ₩27,602 | -0.15% | 4.8만 |
|---|
| 2026.06.09 | ₩27,609 | ₩27,649 | ₩27,569 | ₩27,643 | +0.12% | 6.7만 |
|---|
| 2026.06.08 | ₩27,636 | ₩27,649 | ₩27,569 | ₩27,576 | -0.22% | 7.4만 |
|---|
| 2026.06.05 | ₩27,649 | ₩27,656 | ₩27,584 | ₩27,589 | -0.22% | 7.3만 |
|---|
| 2026.06.04 | ₩27,770 | ₩27,783 | ₩27,743 | ₩27,750 | -0.07% | 6.7만 |
|---|
| 2026.06.03 | ₩27,703 | ₩27,723 | ₩27,676 | ₩27,710 | +0.02% | 7.4만 |
|---|
| 2026.06.02 | ₩27,810 | ₩27,810 | ₩27,770 | ₩27,783 | -0.10% | 23.1만 |
|---|
| 2026.06.01 | ₩27,703 | ₩27,783 | ₩27,663 | ₩27,765 | +0.22% | 7.7만 |
|---|
| 2026.05.29 | ₩27,770 | ₩27,837 | ₩27,763 | ₩27,804 | +0.12% | 19.8만 |
|---|
| 2026.05.28 | ₩27,716 | ₩27,797 | ₩27,683 | ₩27,783 | +0.24% | 8.7만 |
|---|
| 2026.05.27 | ₩27,690 | ₩27,716 | ₩27,663 | ₩27,696 | +0.02% | 10.8만 |
|---|
| 2026.05.26 | ₩27,703 | ₩27,703 | ₩27,641 | ₩27,669 | -0.12% | 7.5만 |
|---|
| 2026.05.22 | ₩27,609 | ₩27,616 | ₩27,515 | ₩27,576 | -0.12% | 17.7만 |
|---|
| 2026.05.21 | ₩27,435 | ₩27,555 | ₩27,395 | ₩27,535 | +0.37% | 9.3만 |
|---|
| 2026.05.20 | ₩27,328 | ₩27,529 | ₩27,328 | ₩27,522 | +0.71% | 28.5만 |
|---|
| 2026.05.19 | ₩27,328 | ₩27,374 | ₩27,286 | ₩27,334 | +0.02% | 12.1만 |
|---|
| 2026.05.18 | ₩27,515 | ₩27,529 | ₩27,408 | ₩27,455 | -0.22% | 8.6만 |
|---|
| 2026.05.15 | ₩27,623 | ₩27,624 | ₩27,596 | ₩27,602 | -0.07% | 5.3만 |
|---|
| 2026.05.14 | ₩27,845 | ₩27,850 | ₩27,770 | ₩27,777 | -0.25% | 8.9만 |
|---|
| 2026.05.13 | ₩27,770 | ₩27,810 | ₩27,730 | ₩27,810 | +0.14% | 10.2만 |
|---|
| 2026.05.12 | ₩27,797 | ₩27,797 | ₩27,757 | ₩27,790 | -0.02% | 11.7만 |
|---|
| 2026.05.11 | ₩27,891 | ₩27,904 | ₩27,850 | ₩27,857 | -0.12% | 6.4만 |
|---|
| 2026.05.08 | ₩27,931 | ₩27,931 | ₩27,904 | ₩27,916 | -0.05% | 5.5만 |
|---|
| 2026.05.07 | ₩27,971 | ₩27,971 | ₩27,810 | ₩27,817 | -0.55% | 27.9만 |
|---|
| 2026.05.06 | ₩27,891 | ₩27,931 | ₩27,891 | ₩27,931 | +0.14% | 14.5만 |
|---|
| 2026.05.05 | ₩27,783 | ₩27,837 | ₩27,770 | ₩27,790 | +0.02% | 9.6만 |
|---|
| 2026.05.04 | ₩27,770 | ₩27,770 | ₩27,651 | ₩27,737 | -0.12% | 12.1만 |
|---|
| 2026.05.01 | ₩27,797 | ₩27,877 | ₩27,777 | ₩27,824 | +0.10% | 9.3만 |
|---|
| 2026.04.30 | ₩27,757 | ₩27,817 | ₩27,743 | ₩27,783 | +0.10% | 18.3만 |
|---|
| 2026.04.29 | ₩27,810 | ₩27,810 | ₩27,703 | ₩27,723 | -0.31% | 19.2만 |
|---|
| 2026.04.28 | ₩27,810 | ₩27,864 | ₩27,777 | ₩27,844 | +0.12% | 10.1만 |
|---|
| 2026.04.27 | ₩27,904 | ₩27,918 | ₩27,830 | ₩27,864 | -0.14% | 10.4만 |
|---|
| 2026.04.24 | ₩27,891 | ₩27,944 | ₩27,850 | ₩27,924 | +0.12% | 7.5만 |
|---|
| 2026.04.23 | ₩27,971 | ₩27,985 | ₩27,850 | ₩27,907 | -0.23% | 7만 |
|---|
| 2026.04.22 | ₩27,998 | ₩28,005 | ₩27,958 | ₩27,964 | -0.12% | 8.4만 |
|---|
| 2026.04.21 | ₩27,985 | ₩27,998 | ₩27,911 | ₩27,924 | -0.22% | 31.9만 |
|---|
| 2026.04.20 | ₩28,025 | ₩28,025 | ₩27,958 | ₩28,011 | -0.05% | 6.6만 |
|---|
| 2026.04.17 | ₩28,145 | ₩28,172 | ₩28,105 | ₩28,112 | -0.12% | 6.8만 |
|---|
| 2026.04.16 | ₩28,092 | ₩28,092 | ₩27,971 | ₩27,978 | -0.41% | 6만 |
|---|
| 2026.04.15 | ₩28,052 | ₩28,078 | ₩28,032 | ₩28,072 | +0.07% | 3.3만 |
|---|
| 2026.04.14 | ₩28,025 | ₩28,105 | ₩28,018 | ₩28,092 | +0.24% | 8.8만 |
|---|
| 2026.04.13 | ₩27,891 | ₩28,025 | ₩27,891 | ₩28,005 | +0.41% | 10.6만 |
|---|
| 2026.04.10 | ₩27,971 | ₩27,985 | ₩27,911 | ₩27,924 | -0.17% | 5만 |
|---|
| 2026.04.09 | ₩27,931 | ₩28,025 | ₩27,891 | ₩27,978 | +0.17% | 7.9만 |
|---|
| 2026.04.08 | ₩28,052 | ₩28,052 | ₩27,918 | ₩27,951 | -0.36% | 8.7만 |
|---|
| 2026.04.07 | ₩27,810 | ₩27,877 | ₩27,683 | ₩27,877 | +0.24% | 8.2만 |
|---|
| 2026.04.06 | ₩27,797 | ₩27,871 | ₩27,790 | ₩27,824 | +0.10% | 10.5만 |
|---|
| 2026.04.02 | ₩27,730 | ₩27,877 | ₩27,730 | ₩27,865 | +0.49% | 7.5만 |
|---|
| 2026.04.01 | ₩27,730 | ₩27,821 | ₩27,730 | ₩27,777 | +0.17% | 10.3만 |
|---|
| 2026.03.31 | ₩27,703 | ₩27,777 | ₩27,656 | ₩27,754 | +0.18% | 9만 |
|---|
| 2026.03.30 | ₩27,609 | ₩27,645 | ₩27,569 | ₩27,576 | -0.12% | 7만 |
|---|
| 2026.03.27 | ₩27,408 | ₩27,488 | ₩27,368 | ₩27,429 | +0.08% | 180.4만 |
|---|
| 2026.03.26 | ₩27,596 | ₩27,644 | ₩27,476 | ₩27,488 | -0.39% | 17.9만 |
|---|
| 2026.03.25 | ₩27,730 | ₩27,763 | ₩27,690 | ₩27,704 | -0.09% | 6.2만 |
|---|
| 2026.03.24 | ₩27,555 | ₩27,656 | ₩27,529 | ₩27,616 | +0.22% | 75.2만 |
|---|
| 2026.03.23 | ₩27,569 | ₩27,737 | ₩27,555 | ₩27,669 | +0.36% | 10.1만 |
|---|
| 2026.03.20 | ₩27,810 | ₩27,817 | ₩27,609 | ₩27,623 | -0.68% | 8.7만 |
|---|
| 2026.03.19 | ₩27,757 | ₩27,931 | ₩27,737 | ₩27,918 | +0.58% | 7.4만 |
|---|
| 2026.03.18 | ₩27,931 | ₩27,958 | ₩27,824 | ₩27,830 | -0.36% | 11.3만 |
|---|
| 2026.03.17 | ₩27,918 | ₩27,985 | ₩27,918 | ₩27,978 | +0.22% | 9.8만 |
|---|
| 2026.03.16 | ₩27,864 | ₩27,891 | ₩27,817 | ₩27,844 | -0.07% | 14.7만 |
|---|
| 2026.03.13 | ₩27,877 | ₩27,904 | ₩27,703 | ₩27,737 | -0.51% | 8.9만 |
|---|
| 2026.03.12 | ₩27,931 | ₩27,931 | ₩27,777 | ₩27,810 | -0.43% | 10만 |
|---|
| 2026.03.11 | ₩28,038 | ₩28,058 | ₩27,944 | ₩27,958 | -0.29% | 16만 |
|---|
| 2026.03.10 | ₩28,239 | ₩28,249 | ₩28,132 | ₩28,139 | -0.36% | 26.9만 |
|---|
| 2026.03.09 | ₩28,092 | ₩28,266 | ₩28,092 | ₩28,253 | +0.57% | 11.8만 |
|---|
| 2026.03.06 | ₩28,105 | ₩28,213 | ₩28,078 | ₩28,148 | +0.15% | 6.7만 |
|---|
| 2026.03.05 | ₩28,199 | ₩28,226 | ₩28,172 | ₩28,226 | +0.10% | 16.4만 |
|---|
| 2026.03.04 | ₩28,320 | ₩28,360 | ₩28,306 | ₩28,306 | -0.05% | 9.6만 |
|---|
| 2026.03.03 | ₩28,172 | ₩28,360 | ₩28,145 | ₩28,320 | +0.52% | 10.3만 |
|---|
| 2026.03.02 | ₩28,320 | ₩28,333 | ₩28,266 | ₩28,327 | +0.02% | 11.1만 |
|---|
| 2026.02.27 | ₩28,414 | ₩28,454 | ₩28,410 | ₩28,420 | +0.02% | 8.1만 |
|---|
| 2026.02.26 | ₩28,360 | ₩28,400 | ₩28,353 | ₩28,387 | +0.09% | 14.1만 |
|---|
| 2026.02.25 | ₩28,373 | ₩28,396 | ₩28,360 | ₩28,360 | -0.05% | 21.3만 |
|---|
| 2026.02.24 | ₩28,373 | ₩28,414 | ₩28,353 | ₩28,387 | +0.05% | 7.9만 |
|---|
| 2026.02.23 | ₩28,360 | ₩28,427 | ₩28,353 | ₩28,400 | +0.14% | 17만 |
|---|
| 2026.02.20 | ₩28,454 | ₩28,475 | ₩28,420 | ₩28,467 | +0.05% | 11.5만 |
|---|
| 2026.02.19 | ₩28,414 | ₩28,467 | ₩28,414 | ₩28,461 | +0.17% | 9.1만 |
|---|
| 2026.02.18 | ₩28,440 | ₩28,454 | ₩28,420 | ₩28,440 | 0.00% | 13.3만 |
|---|
| 2026.02.17 | ₩28,440 | ₩28,481 | ₩28,420 | ₩28,454 | +0.05% | 32만 |
|---|
| 2026.02.13 | ₩28,414 | ₩28,454 | ₩28,407 | ₩28,447 | +0.12% | 12.3만 |
|---|
| 2026.02.12 | ₩28,306 | ₩28,373 | ₩28,293 | ₩28,360 | +0.19% | 45.4만 |
|---|
| 2026.02.11 | ₩28,226 | ₩28,313 | ₩28,213 | ₩28,266 | +0.14% | 118.9만 |
|---|
| 2026.02.10 | ₩28,320 | ₩28,320 | ₩28,270 | ₩28,286 | -0.12% | 8.4만 |
|---|
| 2026.02.09 | ₩28,199 | ₩28,239 | ₩28,172 | ₩28,226 | +0.10% | 11.3만 |
|---|
| 2026.02.06 | ₩28,199 | ₩28,226 | ₩28,172 | ₩28,226 | +0.10% | 8.4만 |
|---|
| 2026.02.05 | ₩28,145 | ₩28,213 | ₩28,125 | ₩28,199 | +0.19% | 10.7만 |
|---|
| 2026.02.04 | ₩28,078 | ₩28,105 | ₩28,052 | ₩28,092 | +0.05% | 11.8만 |
|---|
| 2026.02.03 | ₩28,078 | ₩28,119 | ₩28,078 | ₩28,105 | +0.10% | 14.2만 |
|---|
| 2026.02.02 | ₩28,145 | ₩28,145 | ₩28,078 | ₩28,105 | -0.14% | 11.2만 |
|---|
| 2026.01.30 | ₩28,132 | ₩28,145 | ₩28,119 | ₩28,145 | +0.05% | 14.3만 |
|---|
| 2026.01.29 | ₩28,105 | ₩28,145 | ₩28,065 | ₩28,145 | +0.14% | 9.3만 |
|---|
| 2026.01.28 | ₩28,132 | ₩28,132 | ₩28,078 | ₩28,119 | -0.05% | 12.9만 |
|---|
| 2026.01.27 | ₩28,145 | ₩28,179 | ₩28,132 | ₩28,132 | -0.05% | 5.3만 |
|---|
| 2026.01.26 | ₩28,186 | ₩28,192 | ₩28,159 | ₩28,159 | -0.10% | 10.2만 |
|---|
| 2026.01.23 | ₩28,119 | ₩28,159 | ₩28,085 | ₩28,159 | +0.14% | 9.2만 |
|---|
| 2026.01.22 | ₩28,105 | ₩28,145 | ₩28,078 | ₩28,132 | +0.10% | 9.2만 |
|---|
| 2026.01.21 | ₩28,011 | ₩28,119 | ₩27,998 | ₩28,092 | +0.29% | 12.7만 |
|---|
| 2026.01.20 | ₩27,985 | ₩28,018 | ₩27,951 | ₩27,985 | 0.00% | 9만 |
|---|
| 2026.01.16 | ₩28,253 | ₩28,266 | ₩28,199 | ₩28,226 | -0.09% | 7.6만 |
|---|
| 2026.01.15 | ₩28,347 | ₩28,347 | ₩28,280 | ₩28,280 | -0.24% | 14.2만 |
|---|
| 2026.01.14 | ₩28,293 | ₩28,333 | ₩28,280 | ₩28,333 | +0.14% | 18.3만 |
|---|
| 2026.01.13 | ₩28,253 | ₩28,286 | ₩28,242 | ₩28,266 | +0.05% | 8.7만 |
|---|
| 2026.01.12 | ₩28,213 | ₩28,257 | ₩28,199 | ₩28,213 | 0.00% | 51.6만 |
|---|
| 2026.01.09 | ₩28,186 | ₩28,262 | ₩28,186 | ₩28,239 | +0.19% | 9.2만 |
|---|
| 2026.01.08 | ₩28,186 | ₩28,207 | ₩28,172 | ₩28,186 | 0.00% | 13.6만 |
|---|
| 2026.01.07 | ₩28,293 | ₩28,306 | ₩28,239 | ₩28,253 | -0.14% | 8만 |
|---|
| 2026.01.06 | ₩28,213 | ₩28,246 | ₩28,172 | ₩28,239 | +0.10% | 15.4만 |
|---|
| 2026.01.05 | ₩28,199 | ₩28,253 | ₩28,192 | ₩28,239 | +0.14% | 7만 |
|---|
| 2026.01.02 | ₩28,226 | ₩28,226 | ₩28,145 | ₩28,159 | -0.24% | 9.3만 |
|---|
| 2025.12.31 | ₩28,253 | ₩28,266 | ₩28,186 | ₩28,186 | -0.24% | 18.1만 |
|---|
| 2025.12.30 | ₩28,253 | ₩28,293 | ₩28,226 | ₩28,266 | +0.05% | 10.3만 |
|---|
| 2025.12.29 | ₩28,266 | ₩28,306 | ₩28,253 | ₩28,293 | +0.09% | 10.8만 |
|---|
| 2025.12.26 | ₩28,266 | ₩28,266 | ₩28,213 | ₩28,253 | -0.05% | 6.7만 |
|---|
| 2025.12.24 | ₩28,199 | ₩28,239 | ₩28,172 | ₩28,239 | +0.14% | 4.1만 |
|---|
| 2025.12.23 | ₩28,078 | ₩28,159 | ₩28,065 | ₩28,132 | +0.19% | 7.7만 |
|---|
| 2025.12.22 | ₩28,145 | ₩28,145 | ₩28,105 | ₩28,119 | -0.10% | 8.8만 |
|---|
| 2025.12.19 | ₩28,266 | ₩28,277 | ₩28,226 | ₩28,239 | -0.09% | 17.7만 |
|---|
| 2025.12.18 | ₩28,306 | ₩28,320 | ₩28,253 | ₩28,306 | 0.00% | 13.1만 |
|---|
| 2025.12.17 | ₩28,199 | ₩28,226 | ₩28,172 | ₩28,199 | 0.00% | 13.6만 |
|---|
| 2025.12.16 | ₩28,145 | ₩28,226 | ₩28,145 | ₩28,226 | +0.29% | 4.4만 |
|---|
| 2025.12.15 | ₩28,226 | ₩28,226 | ₩28,145 | ₩28,172 | -0.19% | 10.4만 |
|---|
| 2025.12.12 | ₩28,172 | ₩28,172 | ₩28,125 | ₩28,145 | -0.10% | 5.3만 |
|---|
| 2025.12.11 | ₩28,306 | ₩28,325 | ₩28,239 | ₩28,253 | -0.19% | 193.3만 |
|---|
| 2025.12.10 | ₩28,159 | ₩28,293 | ₩28,132 | ₩28,266 | +0.38% | 5.1만 |
|---|
| 2025.12.09 | ₩28,226 | ₩28,226 | ₩28,132 | ₩28,145 | -0.29% | 16.9만 |
|---|
| 2025.12.08 | ₩28,239 | ₩28,239 | ₩28,145 | ₩28,186 | -0.19% | 6.9만 |
|---|
| 2025.12.05 | ₩28,293 | ₩28,293 | ₩28,213 | ₩28,226 | -0.24% | 43.3만 |
|---|
| 2025.12.04 | ₩28,293 | ₩28,293 | ₩28,239 | ₩28,253 | -0.14% | 8.4만 |
|---|
| 2025.12.03 | ₩28,280 | ₩28,347 | ₩28,266 | ₩28,333 | +0.19% | 10.3만 |
|---|
| 2025.12.02 | ₩28,226 | ₩28,273 | ₩28,206 | ₩28,239 | +0.05% | 9.5만 |
|---|
| 2025.12.01 | ₩28,226 | ₩28,238 | ₩28,186 | ₩28,226 | 0.00% | 10만 |
|---|
| 2025.11.28 | ₩28,360 | ₩28,360 | ₩28,298 | ₩28,333 | -0.09% | 2.3만 |
|---|
| 2025.11.26 | ₩28,293 | ₩28,373 | ₩28,273 | ₩28,360 | +0.24% | 9.4만 |
|---|
| 2025.11.25 | ₩28,226 | ₩28,347 | ₩28,226 | ₩28,293 | +0.24% | 5.2만 |
|---|
| 2025.11.24 | ₩28,186 | ₩28,221 | ₩28,159 | ₩28,213 | +0.10% | 6만 |
|---|
| 2025.11.21 | ₩28,239 | ₩28,253 | ₩28,172 | ₩28,239 | 0.00% | 7.4만 |
|---|
| 2025.11.20 | ₩28,186 | ₩28,206 | ₩28,132 | ₩28,145 | -0.14% | 9만 |
|---|
| 2025.11.19 | ₩28,172 | ₩28,172 | ₩28,099 | ₩28,119 | -0.19% | 11.6만 |
|---|
| 2025.11.18 | ₩28,132 | ₩28,159 | ₩28,085 | ₩28,105 | -0.10% | 6.5만 |
|---|
| 2025.11.17 | ₩28,065 | ₩28,119 | ₩28,065 | ₩28,078 | +0.05% | 5.4만 |
|---|
| 2025.11.14 | ₩28,159 | ₩28,159 | ₩28,078 | ₩28,078 | -0.29% | 9.5만 |
|---|
| 2025.11.13 | ₩28,159 | ₩28,206 | ₩28,119 | ₩28,132 | -0.10% | 11.4만 |
|---|
| 2025.11.12 | ₩28,239 | ₩28,253 | ₩28,213 | ₩28,233 | -0.02% | 6만 |
|---|
| 2025.11.11 | ₩28,239 | ₩28,293 | ₩28,199 | ₩28,266 | +0.09% | 7.7만 |
|---|
| 2025.11.10 | ₩28,159 | ₩28,179 | ₩28,152 | ₩28,159 | 0.00% | 9만 |
|---|
| 2025.11.07 | ₩28,145 | ₩28,199 | ₩28,132 | ₩28,145 | 0.00% | 4.5만 |
|---|
| 2025.11.06 | ₩28,159 | ₩28,213 | ₩28,159 | ₩28,192 | +0.12% | 6.1만 |
|---|
| 2025.11.05 | ₩28,159 | ₩28,159 | ₩28,058 | ₩28,065 | -0.33% | 6.6만 |
|---|
| 2025.11.04 | ₩28,105 | ₩28,192 | ₩28,105 | ₩28,132 | +0.10% | 9.6만 |
|---|
| 2025.11.03 | ₩28,159 | ₩28,159 | ₩28,078 | ₩28,105 | -0.19% | 6.4만 |
|---|
| 2025.10.31 | ₩28,226 | ₩28,246 | ₩28,159 | ₩28,159 | -0.24% | 6.4만 |
|---|
| 2025.10.30 | ₩28,199 | ₩28,280 | ₩28,186 | ₩28,226 | +0.10% | 6.6만 |
|---|
| 2025.10.29 | ₩28,467 | ₩28,467 | ₩28,306 | ₩28,320 | -0.52% | 4.8만 |
|---|
| 2025.10.28 | ₩28,481 | ₩28,490 | ₩28,427 | ₩28,467 | -0.05% | 8.9만 |
|---|
| 2025.10.27 | ₩28,427 | ₩28,489 | ₩28,400 | ₩28,481 | +0.19% | 8.8만 |
|---|
| 2025.10.24 | ₩28,440 | ₩28,454 | ₩28,387 | ₩28,440 | 0.00% | 4만 |
|---|
| 2025.10.23 | ₩28,387 | ₩28,427 | ₩28,373 | ₩28,373 | -0.05% | 7.4만 |
|---|
| 2025.10.22 | ₩28,387 | ₩28,427 | ₩28,360 | ₩28,414 | +0.09% | 7.3만 |
|---|
| 2025.10.21 | ₩28,440 | ₩28,461 | ₩28,411 | ₩28,416 | -0.08% | 5만 |
|---|
| 2025.10.20 | ₩28,373 | ₩28,508 | ₩28,360 | ₩28,400 | +0.09% | 7.7만 |
|---|
| 2025.10.17 | ₩28,454 | ₩28,521 | ₩28,414 | ₩28,427 | -0.09% | 6.5만 |
|---|
| 2025.10.16 | ₩28,400 | ₩28,494 | ₩28,387 | ₩28,467 | +0.24% | 5.4만 |
|---|
| 2025.10.15 | ₩28,400 | ₩28,481 | ₩28,373 | ₩28,400 | 0.00% | 4.9만 |
|---|
| 2025.10.14 | ₩28,306 | ₩28,400 | ₩28,280 | ₩28,387 | +0.28% | 5.5만 |
|---|
| 2025.10.13 | ₩28,266 | ₩28,360 | ₩28,253 | ₩28,333 | +0.24% | 10.6만 |
|---|
| 2025.10.10 | ₩28,266 | ₩28,293 | ₩28,226 | ₩28,239 | -0.09% | 22.6만 |
|---|