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 | ₩26,299 | ₩26,299 | ₩26,252 | ₩26,292 | -0.03% | 15.4만 |
| 2026.10.08 | ₩26,232 | ₩26,321 | ₩26,192 | ₩26,313 | +0.31% | 15.6만 |
| 2026.10.07 | ₩26,098 | ₩26,266 | ₩26,085 | ₩26,239 | +0.54% | 51.4만 |
| 2026.10.06 | ₩26,192 | ₩26,252 | ₩26,185 | ₩26,226 | +0.13% | 148.5만 |
| 2026.10.05 | ₩26,098 | ₩26,139 | ₩26,058 | ₩26,132 | +0.13% | 32.5만 |
| 2026.10.02 | ₩26,259 | ₩26,295 | ₩26,105 | ₩26,132 | -0.48% | 58.4만 |
| 2026.10.01 | ₩26,045 | ₩26,219 | ₩26,011 | ₩26,185 | +0.54% | 9.6만 |
| 2026.09.30 | ₩26,192 | ₩26,205 | ₩26,098 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩26,121 |
| -0.27% |
| 23.2만 |
| 2026.09.29 | ₩26,179 | ₩26,179 | ₩26,098 | ₩26,159 | -0.08% | 12.1만 |
|---|
| 2026.09.28 | ₩26,205 | ₩26,219 | ₩26,118 | ₩26,172 | -0.13% | 6.7만 |
|---|
| 2026.09.25 | ₩26,313 | ₩26,333 | ₩26,222 | ₩26,323 | +0.04% | 16.1만 |
|---|
| 2026.09.24 | ₩26,460 | ₩26,469 | ₩26,276 | ₩26,279 | -0.68% | 9만 |
|---|
| 2026.09.23 | ₩26,687 | ₩26,687 | ₩26,393 | ₩26,441 | -0.92% | 6만 |
|---|
| 2026.09.22 | ₩26,714 | ₩26,741 | ₩26,666 | ₩26,721 | +0.03% | 12.3만 |
|---|
| 2026.09.21 | ₩26,713 | ₩26,713 | ₩26,674 | ₩26,707 | -0.02% | 12.9만 |
|---|
| 2026.09.18 | ₩26,754 | ₩26,761 | ₩26,721 | ₩26,734 | -0.08% | 6.7만 |
|---|
| 2026.09.17 | ₩26,835 | ₩26,848 | ₩26,794 | ₩26,841 | +0.02% | 7.5만 |
|---|
| 2026.09.16 | ₩26,754 | ₩26,821 | ₩26,687 | ₩26,707 | -0.18% | 9.5만 |
|---|
| 2026.09.15 | ₩26,687 | ₩26,713 | ₩26,661 | ₩26,681 | -0.03% | 33.3만 |
|---|
| 2026.09.14 | ₩26,701 | ₩26,766 | ₩26,662 | ₩26,694 | -0.03% | 8만 |
|---|
| 2026.09.11 | ₩26,808 | ₩26,833 | ₩26,714 | ₩26,721 | -0.32% | 11.7만 |
|---|
| 2026.09.10 | ₩26,835 | ₩26,841 | ₩26,741 | ₩26,741 | -0.35% | 16.6만 |
|---|
| 2026.09.09 | ₩26,982 | ₩27,022 | ₩26,922 | ₩26,962 | -0.07% | 11.6만 |
|---|
| 2026.09.08 | ₩27,062 | ₩27,062 | ₩26,955 | ₩27,003 | -0.22% | 18.9만 |
|---|
| 2026.09.04 | ₩27,022 | ₩27,062 | ₩27,022 | ₩27,029 | +0.02% | 8만 |
|---|
| 2026.09.03 | ₩27,089 | ₩27,089 | ₩27,029 | ₩27,029 | -0.22% | 6.7만 |
|---|
| 2026.09.02 | ₩27,009 | ₩27,022 | ₩26,975 | ₩27,002 | -0.02% | 5.7만 |
|---|
| 2026.09.01 | ₩27,062 | ₩27,089 | ₩26,968 | ₩26,988 | -0.27% | 5.8만 |
|---|
| 2026.08.31 | ₩27,116 | ₩27,116 | ₩27,075 | ₩27,109 | -0.02% | 9.5만 |
|---|
| 2026.08.28 | ₩27,236 | ₩27,243 | ₩27,129 | ₩27,136 | -0.37% | 7.9만 |
|---|
| 2026.08.27 | ₩27,249 | ₩27,259 | ₩27,209 | ₩27,216 | -0.12% | 6.8만 |
|---|
| 2026.08.26 | ₩27,236 | ₩27,249 | ₩27,209 | ₩27,249 | +0.05% | 4.3만 |
|---|
| 2026.08.25 | ₩27,196 | ₩27,276 | ₩27,196 | ₩27,276 | +0.30% | 10.8만 |
|---|
| 2026.08.24 | ₩27,116 | ₩27,156 | ₩27,102 | ₩27,133 | +0.06% | 20.9만 |
|---|
| 2026.08.21 | ₩27,196 | ₩27,216 | ₩27,176 | ₩27,203 | +0.02% | 181.8만 |
|---|
| 2026.08.20 | ₩27,223 | ₩27,263 | ₩27,209 | ₩27,229 | +0.02% | 9.5만 |
|---|
| 2026.08.19 | ₩27,330 | ₩27,342 | ₩27,263 | ₩27,323 | -0.02% | 5.8만 |
|---|
| 2026.08.18 | ₩27,142 | ₩27,209 | ₩27,129 | ₩27,203 | +0.22% | 7.2만 |
|---|
| 2026.08.17 | ₩27,209 | ₩27,229 | ₩27,169 | ₩27,169 | -0.15% | 11만 |
|---|
| 2026.08.14 | ₩27,316 | ₩27,330 | ₩27,249 | ₩27,256 | -0.22% | 17.9만 |
|---|
| 2026.08.13 | ₩27,356 | ₩27,397 | ₩27,323 | ₩27,323 | -0.12% | 5.4만 |
|---|
| 2026.08.12 | ₩27,276 | ₩27,330 | ₩27,229 | ₩27,243 | -0.12% | 4.1만 |
|---|
| 2026.08.11 | ₩27,263 | ₩27,269 | ₩27,196 | ₩27,207 | -0.21% | 14.1만 |
|---|
| 2026.08.10 | ₩27,263 | ₩27,263 | ₩27,209 | ₩27,216 | -0.17% | 5.6만 |
|---|
| 2026.08.07 | ₩27,343 | ₩27,370 | ₩27,291 | ₩27,310 | -0.12% | 6.4만 |
|---|
| 2026.08.06 | ₩27,290 | ₩27,316 | ₩27,249 | ₩27,269 | -0.07% | 10.9만 |
|---|
| 2026.08.05 | ₩27,343 | ₩27,383 | ₩27,330 | ₩27,350 | +0.02% | 6.8만 |
|---|
| 2026.08.04 | ₩27,316 | ₩27,369 | ₩27,290 | ₩27,343 | +0.10% | 5.8만 |
|---|
| 2026.08.03 | ₩27,196 | ₩27,249 | ₩27,195 | ₩27,216 | +0.07% | 27.7만 |
|---|
| 2026.07.31 | ₩27,169 | ₩27,169 | ₩27,102 | ₩27,145 | -0.09% | 8만 |
|---|
| 2026.07.30 | ₩27,189 | ₩27,229 | ₩27,182 | ₩27,192 | +0.01% | 13.3만 |
|---|
| 2026.07.29 | ₩27,236 | ₩27,263 | ₩27,162 | ₩27,176 | -0.22% | 7.5만 |
|---|
| 2026.07.28 | ₩27,209 | ₩27,290 | ₩27,209 | ₩27,256 | +0.17% | 4.3만 |
|---|
| 2026.07.27 | ₩27,223 | ₩27,223 | ₩27,176 | ₩27,189 | -0.12% | 4.6만 |
|---|
| 2026.07.24 | ₩27,156 | ₩27,193 | ₩27,129 | ₩27,136 | -0.07% | 8.4만 |
|---|
| 2026.07.23 | ₩27,116 | ₩27,162 | ₩27,102 | ₩27,122 | +0.02% | 10.5만 |
|---|
| 2026.07.22 | ₩27,249 | ₩27,249 | ₩27,201 | ₩27,216 | -0.12% | 7.2만 |
|---|
| 2026.07.21 | ₩27,290 | ₩27,330 | ₩27,249 | ₩27,263 | -0.10% | 8.2만 |
|---|
| 2026.07.20 | ₩27,397 | ₩27,397 | ₩27,316 | ₩27,323 | -0.27% | 4.9만 |
|---|
| 2026.07.17 | ₩27,530 | ₩27,557 | ₩27,510 | ₩27,524 | -0.02% | 22.4만 |
|---|
| 2026.07.16 | ₩27,464 | ₩27,517 | ₩27,457 | ₩27,497 | +0.12% | 6.8만 |
|---|
| 2026.07.15 | ₩27,464 | ₩27,544 | ₩27,464 | ₩27,524 | +0.22% | 5만 |
|---|
| 2026.07.14 | ₩27,423 | ₩27,464 | ₩27,417 | ₩27,443 | +0.07% | 4.4만 |
|---|
| 2026.07.13 | ₩27,450 | ₩27,450 | ₩27,343 | ₩27,363 | -0.32% | 6.3만 |
|---|
| 2026.07.10 | ₩27,517 | ₩27,517 | ₩27,464 | ₩27,490 | -0.10% | 8.6만 |
|---|
| 2026.07.09 | ₩27,490 | ₩27,571 | ₩27,490 | ₩27,517 | +0.10% | 6.7만 |
|---|
| 2026.07.08 | ₩27,477 | ₩27,490 | ₩27,423 | ₩27,477 | 0.00% | 7.3만 |
|---|
| 2026.07.07 | ₩27,611 | ₩27,611 | ₩27,510 | ₩27,530 | -0.29% | 15.8만 |
|---|
| 2026.07.06 | ₩27,664 | ₩27,678 | ₩27,624 | ₩27,678 | +0.05% | 23.2만 |
|---|
| 2026.07.02 | ₩27,638 | ₩27,691 | ₩27,624 | ₩27,691 | +0.19% | 7만 |
|---|
| 2026.07.01 | ₩27,597 | ₩27,651 | ₩27,571 | ₩27,611 | +0.05% | 12.5만 |
|---|
| 2026.06.30 | ₩27,718 | ₩27,771 | ₩27,651 | ₩27,658 | -0.22% | 10만 |
|---|
| 2026.06.29 | ₩27,758 | ₩27,778 | ₩27,745 | ₩27,778 | +0.07% | 39.7만 |
|---|
| 2026.06.26 | ₩27,678 | ₩27,758 | ₩27,678 | ₩27,738 | +0.22% | 7.4만 |
|---|
| 2026.06.25 | ₩27,718 | ₩27,738 | ₩27,691 | ₩27,718 | 0.00% | 8.8만 |
|---|
| 2026.06.24 | ₩27,664 | ₩27,704 | ₩27,664 | ₩27,684 | +0.07% | 5.5만 |
|---|
| 2026.06.23 | ₩27,544 | ₩27,607 | ₩27,544 | ₩27,564 | +0.07% | 6.8만 |
|---|
| 2026.06.22 | ₩27,517 | ₩27,544 | ₩27,504 | ₩27,537 | +0.07% | 8.8만 |
|---|
| 2026.06.18 | ₩27,771 | ₩27,778 | ₩27,711 | ₩27,725 | -0.17% | 4.9만 |
|---|
| 2026.06.17 | ₩27,758 | ₩27,798 | ₩27,638 | ₩27,644 | -0.41% | 12만 |
|---|
| 2026.06.16 | ₩27,738 | ₩27,785 | ₩27,738 | ₩27,771 | +0.12% | 6.2만 |
|---|
| 2026.06.15 | ₩27,785 | ₩27,785 | ₩27,718 | ₩27,725 | -0.22% | 7.3만 |
|---|
| 2026.06.12 | ₩27,691 | ₩27,718 | ₩27,638 | ₩27,698 | +0.02% | 23.6만 |
|---|
| 2026.06.11 | ₩27,584 | ₩27,771 | ₩27,571 | ₩27,738 | +0.56% | 25.8만 |
|---|
| 2026.06.10 | ₩27,591 | ₩27,605 | ₩27,524 | ₩27,551 | -0.15% | 4.8만 |
|---|
| 2026.06.09 | ₩27,557 | ₩27,597 | ₩27,517 | ₩27,591 | +0.12% | 6.7만 |
|---|
| 2026.06.08 | ₩27,584 | ₩27,597 | ₩27,517 | ₩27,524 | -0.22% | 7.4만 |
|---|
| 2026.06.05 | ₩27,597 | ₩27,604 | ₩27,532 | ₩27,537 | -0.22% | 7.3만 |
|---|
| 2026.06.04 | ₩27,718 | ₩27,731 | ₩27,691 | ₩27,698 | -0.07% | 6.7만 |
|---|
| 2026.06.03 | ₩27,651 | ₩27,671 | ₩27,624 | ₩27,658 | +0.02% | 7.4만 |
|---|
| 2026.06.02 | ₩27,758 | ₩27,758 | ₩27,718 | ₩27,731 | -0.10% | 23.1만 |
|---|
| 2026.06.01 | ₩27,651 | ₩27,731 | ₩27,611 | ₩27,712 | +0.22% | 7.7만 |
|---|
| 2026.05.29 | ₩27,718 | ₩27,785 | ₩27,711 | ₩27,751 | +0.12% | 19.8만 |
|---|
| 2026.05.28 | ₩27,664 | ₩27,745 | ₩27,631 | ₩27,731 | +0.24% | 8.7만 |
|---|
| 2026.05.27 | ₩27,638 | ₩27,664 | ₩27,611 | ₩27,644 | +0.02% | 10.8만 |
|---|
| 2026.05.26 | ₩27,651 | ₩27,651 | ₩27,589 | ₩27,617 | -0.12% | 7.5만 |
|---|
| 2026.05.22 | ₩27,557 | ₩27,564 | ₩27,464 | ₩27,524 | -0.12% | 17.7만 |
|---|
| 2026.05.21 | ₩27,383 | ₩27,504 | ₩27,343 | ₩27,484 | +0.37% | 9.3만 |
|---|
| 2026.05.20 | ₩27,276 | ₩27,477 | ₩27,276 | ₩27,470 | +0.71% | 28.5만 |
|---|
| 2026.05.19 | ₩27,276 | ₩27,323 | ₩27,235 | ₩27,283 | +0.02% | 12.1만 |
|---|
| 2026.05.18 | ₩27,464 | ₩27,477 | ₩27,356 | ₩27,403 | -0.22% | 8.6만 |
|---|
| 2026.05.15 | ₩27,571 | ₩27,572 | ₩27,544 | ₩27,551 | -0.07% | 5.3만 |
|---|
| 2026.05.14 | ₩27,793 | ₩27,798 | ₩27,718 | ₩27,725 | -0.25% | 8.9만 |
|---|
| 2026.05.13 | ₩27,718 | ₩27,758 | ₩27,678 | ₩27,758 | +0.14% | 10.2만 |
|---|
| 2026.05.12 | ₩27,745 | ₩27,745 | ₩27,704 | ₩27,738 | -0.02% | 11.7만 |
|---|
| 2026.05.11 | ₩27,838 | ₩27,852 | ₩27,798 | ₩27,805 | -0.12% | 6.4만 |
|---|
| 2026.05.08 | ₩27,878 | ₩27,878 | ₩27,852 | ₩27,864 | -0.05% | 5.5만 |
|---|
| 2026.05.07 | ₩27,919 | ₩27,919 | ₩27,758 | ₩27,765 | -0.55% | 27.9만 |
|---|
| 2026.05.06 | ₩27,838 | ₩27,878 | ₩27,838 | ₩27,878 | +0.14% | 14.5만 |
|---|
| 2026.05.05 | ₩27,731 | ₩27,785 | ₩27,718 | ₩27,738 | +0.02% | 9.6만 |
|---|
| 2026.05.04 | ₩27,718 | ₩27,718 | ₩27,599 | ₩27,684 | -0.12% | 12.1만 |
|---|
| 2026.05.01 | ₩27,745 | ₩27,825 | ₩27,725 | ₩27,771 | +0.10% | 9.3만 |
|---|
| 2026.04.30 | ₩27,704 | ₩27,765 | ₩27,691 | ₩27,731 | +0.10% | 18.3만 |
|---|
| 2026.04.29 | ₩27,758 | ₩27,758 | ₩27,651 | ₩27,671 | -0.31% | 19.2만 |
|---|
| 2026.04.28 | ₩27,758 | ₩27,812 | ₩27,725 | ₩27,791 | +0.12% | 10.1만 |
|---|
| 2026.04.27 | ₩27,852 | ₩27,865 | ₩27,778 | ₩27,812 | -0.14% | 10.4만 |
|---|
| 2026.04.24 | ₩27,838 | ₩27,892 | ₩27,798 | ₩27,872 | +0.12% | 7.5만 |
|---|
| 2026.04.23 | ₩27,919 | ₩27,932 | ₩27,798 | ₩27,854 | -0.23% | 7만 |
|---|
| 2026.04.22 | ₩27,945 | ₩27,952 | ₩27,905 | ₩27,912 | -0.12% | 8.4만 |
|---|
| 2026.04.21 | ₩27,932 | ₩27,945 | ₩27,858 | ₩27,872 | -0.22% | 31.9만 |
|---|
| 2026.04.20 | ₩27,972 | ₩27,972 | ₩27,905 | ₩27,959 | -0.05% | 6.6만 |
|---|
| 2026.04.17 | ₩28,093 | ₩28,119 | ₩28,052 | ₩28,059 | -0.12% | 6.8만 |
|---|
| 2026.04.16 | ₩28,039 | ₩28,039 | ₩27,919 | ₩27,925 | -0.41% | 6만 |
|---|
| 2026.04.15 | ₩27,999 | ₩28,026 | ₩27,979 | ₩28,019 | +0.07% | 3.3만 |
|---|
| 2026.04.14 | ₩27,972 | ₩28,052 | ₩27,965 | ₩28,039 | +0.24% | 8.8만 |
|---|
| 2026.04.13 | ₩27,838 | ₩27,972 | ₩27,838 | ₩27,952 | +0.41% | 10.6만 |
|---|
| 2026.04.10 | ₩27,919 | ₩27,932 | ₩27,858 | ₩27,872 | -0.17% | 5만 |
|---|
| 2026.04.09 | ₩27,878 | ₩27,972 | ₩27,838 | ₩27,925 | +0.17% | 7.9만 |
|---|
| 2026.04.08 | ₩27,999 | ₩27,999 | ₩27,865 | ₩27,899 | -0.36% | 8.7만 |
|---|
| 2026.04.07 | ₩27,758 | ₩27,825 | ₩27,631 | ₩27,825 | +0.24% | 8.2만 |
|---|
| 2026.04.06 | ₩27,745 | ₩27,818 | ₩27,738 | ₩27,771 | +0.10% | 10.5만 |
|---|
| 2026.04.02 | ₩27,678 | ₩27,825 | ₩27,678 | ₩27,813 | +0.49% | 7.5만 |
|---|
| 2026.04.01 | ₩27,678 | ₩27,769 | ₩27,678 | ₩27,725 | +0.17% | 10.3만 |
|---|
| 2026.03.31 | ₩27,651 | ₩27,725 | ₩27,604 | ₩27,702 | +0.18% | 9만 |
|---|
| 2026.03.30 | ₩27,557 | ₩27,593 | ₩27,517 | ₩27,524 | -0.12% | 7만 |
|---|
| 2026.03.27 | ₩27,356 | ₩27,437 | ₩27,316 | ₩27,378 | +0.08% | 180.4만 |
|---|
| 2026.03.26 | ₩27,544 | ₩27,592 | ₩27,425 | ₩27,437 | -0.39% | 17.9만 |
|---|
| 2026.03.25 | ₩27,678 | ₩27,711 | ₩27,638 | ₩27,652 | -0.09% | 6.2만 |
|---|
| 2026.03.24 | ₩27,504 | ₩27,604 | ₩27,477 | ₩27,564 | +0.22% | 75.2만 |
|---|
| 2026.03.23 | ₩27,517 | ₩27,684 | ₩27,504 | ₩27,617 | +0.36% | 10.1만 |
|---|
| 2026.03.20 | ₩27,758 | ₩27,765 | ₩27,557 | ₩27,571 | -0.68% | 8.7만 |
|---|
| 2026.03.19 | ₩27,704 | ₩27,878 | ₩27,684 | ₩27,865 | +0.58% | 7.4만 |
|---|
| 2026.03.18 | ₩27,878 | ₩27,905 | ₩27,771 | ₩27,778 | -0.36% | 11.3만 |
|---|
| 2026.03.17 | ₩27,865 | ₩27,932 | ₩27,865 | ₩27,925 | +0.22% | 9.8만 |
|---|
| 2026.03.16 | ₩27,812 | ₩27,838 | ₩27,765 | ₩27,791 | -0.07% | 14.7만 |
|---|
| 2026.03.13 | ₩27,825 | ₩27,852 | ₩27,651 | ₩27,684 | -0.51% | 8.9만 |
|---|
| 2026.03.12 | ₩27,878 | ₩27,878 | ₩27,725 | ₩27,758 | -0.43% | 10만 |
|---|
| 2026.03.11 | ₩27,986 | ₩28,006 | ₩27,892 | ₩27,905 | -0.29% | 16만 |
|---|
| 2026.03.10 | ₩28,186 | ₩28,196 | ₩28,079 | ₩28,086 | -0.36% | 26.9만 |
|---|
| 2026.03.09 | ₩28,039 | ₩28,213 | ₩28,039 | ₩28,200 | +0.57% | 11.8만 |
|---|
| 2026.03.06 | ₩28,052 | ₩28,160 | ₩28,026 | ₩28,095 | +0.15% | 6.7만 |
|---|
| 2026.03.05 | ₩28,146 | ₩28,173 | ₩28,119 | ₩28,173 | +0.10% | 16.4만 |
|---|
| 2026.03.04 | ₩28,267 | ₩28,307 | ₩28,253 | ₩28,253 | -0.05% | 9.6만 |
|---|
| 2026.03.03 | ₩28,119 | ₩28,307 | ₩28,093 | ₩28,267 | +0.52% | 10.3만 |
|---|
| 2026.03.02 | ₩28,267 | ₩28,280 | ₩28,213 | ₩28,273 | +0.02% | 11.1만 |
|---|
| 2026.02.27 | ₩28,360 | ₩28,400 | ₩28,356 | ₩28,367 | +0.02% | 8.1만 |
|---|
| 2026.02.26 | ₩28,307 | ₩28,347 | ₩28,300 | ₩28,334 | +0.09% | 14.1만 |
|---|
| 2026.02.25 | ₩28,320 | ₩28,343 | ₩28,307 | ₩28,307 | -0.05% | 21.3만 |
|---|
| 2026.02.24 | ₩28,320 | ₩28,360 | ₩28,300 | ₩28,334 | +0.05% | 7.9만 |
|---|
| 2026.02.23 | ₩28,307 | ₩28,374 | ₩28,300 | ₩28,347 | +0.14% | 17만 |
|---|
| 2026.02.20 | ₩28,400 | ₩28,422 | ₩28,367 | ₩28,414 | +0.05% | 11.5만 |
|---|
| 2026.02.19 | ₩28,360 | ₩28,414 | ₩28,360 | ₩28,407 | +0.17% | 9.1만 |
|---|
| 2026.02.18 | ₩28,387 | ₩28,400 | ₩28,367 | ₩28,387 | 0.00% | 13.3만 |
|---|
| 2026.02.17 | ₩28,387 | ₩28,427 | ₩28,367 | ₩28,400 | +0.05% | 32만 |
|---|
| 2026.02.13 | ₩28,360 | ₩28,400 | ₩28,354 | ₩28,394 | +0.12% | 12.3만 |
|---|
| 2026.02.12 | ₩28,253 | ₩28,320 | ₩28,240 | ₩28,307 | +0.19% | 45.4만 |
|---|
| 2026.02.11 | ₩28,173 | ₩28,260 | ₩28,160 | ₩28,213 | +0.14% | 118.9만 |
|---|
| 2026.02.10 | ₩28,267 | ₩28,267 | ₩28,217 | ₩28,233 | -0.12% | 8.4만 |
|---|
| 2026.02.09 | ₩28,146 | ₩28,186 | ₩28,119 | ₩28,173 | +0.10% | 11.3만 |
|---|
| 2026.02.06 | ₩28,146 | ₩28,173 | ₩28,119 | ₩28,173 | +0.10% | 8.4만 |
|---|
| 2026.02.05 | ₩28,093 | ₩28,160 | ₩28,073 | ₩28,146 | +0.19% | 10.7만 |
|---|
| 2026.02.04 | ₩28,026 | ₩28,052 | ₩27,999 | ₩28,039 | +0.05% | 11.8만 |
|---|
| 2026.02.03 | ₩28,026 | ₩28,066 | ₩28,026 | ₩28,052 | +0.10% | 14.2만 |
|---|
| 2026.02.02 | ₩28,093 | ₩28,093 | ₩28,026 | ₩28,052 | -0.14% | 11.2만 |
|---|
| 2026.01.30 | ₩28,079 | ₩28,093 | ₩28,066 | ₩28,093 | +0.05% | 14.3만 |
|---|
| 2026.01.29 | ₩28,052 | ₩28,093 | ₩28,012 | ₩28,093 | +0.14% | 9.3만 |
|---|
| 2026.01.28 | ₩28,079 | ₩28,079 | ₩28,026 | ₩28,066 | -0.05% | 12.9만 |
|---|
| 2026.01.27 | ₩28,093 | ₩28,126 | ₩28,079 | ₩28,079 | -0.05% | 5.3만 |
|---|
| 2026.01.26 | ₩28,133 | ₩28,139 | ₩28,106 | ₩28,106 | -0.10% | 10.2만 |
|---|
| 2026.01.23 | ₩28,066 | ₩28,106 | ₩28,032 | ₩28,106 | +0.14% | 9.2만 |
|---|
| 2026.01.22 | ₩28,052 | ₩28,093 | ₩28,026 | ₩28,079 | +0.10% | 9.2만 |
|---|
| 2026.01.21 | ₩27,959 | ₩28,066 | ₩27,945 | ₩28,039 | +0.29% | 12.7만 |
|---|
| 2026.01.20 | ₩27,932 | ₩27,965 | ₩27,899 | ₩27,932 | 0.00% | 9만 |
|---|
| 2026.01.16 | ₩28,200 | ₩28,213 | ₩28,146 | ₩28,173 | -0.09% | 7.6만 |
|---|
| 2026.01.15 | ₩28,293 | ₩28,293 | ₩28,226 | ₩28,226 | -0.24% | 14.2만 |
|---|
| 2026.01.14 | ₩28,240 | ₩28,280 | ₩28,226 | ₩28,280 | +0.14% | 18.3만 |
|---|
| 2026.01.13 | ₩28,200 | ₩28,233 | ₩28,189 | ₩28,213 | +0.05% | 8.7만 |
|---|
| 2026.01.12 | ₩28,160 | ₩28,204 | ₩28,146 | ₩28,160 | 0.00% | 51.6만 |
|---|
| 2026.01.09 | ₩28,133 | ₩28,209 | ₩28,133 | ₩28,186 | +0.19% | 9.2만 |
|---|
| 2026.01.08 | ₩28,133 | ₩28,154 | ₩28,119 | ₩28,133 | 0.00% | 13.6만 |
|---|
| 2026.01.07 | ₩28,240 | ₩28,253 | ₩28,186 | ₩28,200 | -0.14% | 8만 |
|---|
| 2026.01.06 | ₩28,160 | ₩28,193 | ₩28,119 | ₩28,186 | +0.10% | 15.4만 |
|---|
| 2026.01.05 | ₩28,146 | ₩28,200 | ₩28,139 | ₩28,186 | +0.14% | 7만 |
|---|
| 2026.01.02 | ₩28,173 | ₩28,173 | ₩28,093 | ₩28,106 | -0.24% | 9.3만 |
|---|
| 2025.12.31 | ₩28,200 | ₩28,213 | ₩28,133 | ₩28,133 | -0.24% | 18.1만 |
|---|
| 2025.12.30 | ₩28,200 | ₩28,240 | ₩28,173 | ₩28,213 | +0.05% | 10.3만 |
|---|
| 2025.12.29 | ₩28,213 | ₩28,253 | ₩28,200 | ₩28,240 | +0.09% | 10.8만 |
|---|
| 2025.12.26 | ₩28,213 | ₩28,213 | ₩28,160 | ₩28,200 | -0.05% | 6.7만 |
|---|
| 2025.12.24 | ₩28,146 | ₩28,186 | ₩28,119 | ₩28,186 | +0.14% | 4.1만 |
|---|
| 2025.12.23 | ₩28,026 | ₩28,106 | ₩28,012 | ₩28,079 | +0.19% | 7.7만 |
|---|
| 2025.12.22 | ₩28,093 | ₩28,093 | ₩28,052 | ₩28,066 | -0.10% | 8.8만 |
|---|
| 2025.12.19 | ₩28,213 | ₩28,224 | ₩28,173 | ₩28,186 | -0.09% | 17.7만 |
|---|
| 2025.12.18 | ₩28,253 | ₩28,267 | ₩28,200 | ₩28,253 | 0.00% | 13.1만 |
|---|
| 2025.12.17 | ₩28,146 | ₩28,173 | ₩28,119 | ₩28,146 | 0.00% | 13.6만 |
|---|
| 2025.12.16 | ₩28,093 | ₩28,173 | ₩28,093 | ₩28,173 | +0.29% | 4.4만 |
|---|
| 2025.12.15 | ₩28,173 | ₩28,173 | ₩28,093 | ₩28,119 | -0.19% | 10.4만 |
|---|
| 2025.12.12 | ₩28,119 | ₩28,119 | ₩28,073 | ₩28,093 | -0.10% | 5.3만 |
|---|
| 2025.12.11 | ₩28,253 | ₩28,272 | ₩28,186 | ₩28,200 | -0.19% | 193.3만 |
|---|
| 2025.12.10 | ₩28,106 | ₩28,240 | ₩28,079 | ₩28,213 | +0.38% | 5.1만 |
|---|
| 2025.12.09 | ₩28,173 | ₩28,173 | ₩28,079 | ₩28,093 | -0.29% | 16.9만 |
|---|
| 2025.12.08 | ₩28,186 | ₩28,186 | ₩28,093 | ₩28,133 | -0.19% | 6.9만 |
|---|
| 2025.12.05 | ₩28,240 | ₩28,240 | ₩28,160 | ₩28,173 | -0.24% | 43.3만 |
|---|
| 2025.12.04 | ₩28,240 | ₩28,240 | ₩28,186 | ₩28,200 | -0.14% | 8.4만 |
|---|
| 2025.12.03 | ₩28,226 | ₩28,293 | ₩28,213 | ₩28,280 | +0.19% | 10.3만 |
|---|
| 2025.12.02 | ₩28,173 | ₩28,220 | ₩28,153 | ₩28,186 | +0.05% | 9.5만 |
|---|
| 2025.12.01 | ₩28,173 | ₩28,185 | ₩28,133 | ₩28,173 | 0.00% | 10만 |
|---|
| 2025.11.28 | ₩28,307 | ₩28,307 | ₩28,245 | ₩28,280 | -0.09% | 2.3만 |
|---|
| 2025.11.26 | ₩28,240 | ₩28,320 | ₩28,220 | ₩28,307 | +0.24% | 9.4만 |
|---|
| 2025.11.25 | ₩28,173 | ₩28,293 | ₩28,173 | ₩28,240 | +0.24% | 5.2만 |
|---|
| 2025.11.24 | ₩28,133 | ₩28,168 | ₩28,106 | ₩28,160 | +0.10% | 6만 |
|---|
| 2025.11.21 | ₩28,186 | ₩28,200 | ₩28,119 | ₩28,186 | 0.00% | 7.4만 |
|---|
| 2025.11.20 | ₩28,133 | ₩28,153 | ₩28,079 | ₩28,093 | -0.14% | 9만 |
|---|
| 2025.11.19 | ₩28,119 | ₩28,119 | ₩28,046 | ₩28,066 | -0.19% | 11.6만 |
|---|
| 2025.11.18 | ₩28,079 | ₩28,106 | ₩28,032 | ₩28,052 | -0.10% | 6.5만 |
|---|
| 2025.11.17 | ₩28,012 | ₩28,066 | ₩28,012 | ₩28,026 | +0.05% | 5.4만 |
|---|
| 2025.11.14 | ₩28,106 | ₩28,106 | ₩28,026 | ₩28,026 | -0.29% | 9.5만 |
|---|
| 2025.11.13 | ₩28,106 | ₩28,153 | ₩28,066 | ₩28,079 | -0.10% | 11.4만 |
|---|
| 2025.11.12 | ₩28,186 | ₩28,200 | ₩28,160 | ₩28,180 | -0.02% | 6만 |
|---|
| 2025.11.11 | ₩28,186 | ₩28,240 | ₩28,146 | ₩28,213 | +0.09% | 7.7만 |
|---|
| 2025.11.10 | ₩28,106 | ₩28,126 | ₩28,099 | ₩28,106 | 0.00% | 9만 |
|---|
| 2025.11.07 | ₩28,093 | ₩28,146 | ₩28,079 | ₩28,093 | 0.00% | 4.5만 |
|---|
| 2025.11.06 | ₩28,106 | ₩28,160 | ₩28,106 | ₩28,139 | +0.12% | 6.1만 |
|---|
| 2025.11.05 | ₩28,106 | ₩28,106 | ₩28,006 | ₩28,012 | -0.33% | 6.6만 |
|---|
| 2025.11.04 | ₩28,052 | ₩28,139 | ₩28,052 | ₩28,079 | +0.10% | 9.6만 |
|---|
| 2025.11.03 | ₩28,106 | ₩28,106 | ₩28,026 | ₩28,052 | -0.19% | 6.4만 |
|---|
| 2025.10.31 | ₩28,173 | ₩28,193 | ₩28,106 | ₩28,106 | -0.24% | 6.4만 |
|---|
| 2025.10.30 | ₩28,146 | ₩28,226 | ₩28,133 | ₩28,173 | +0.10% | 6.6만 |
|---|
| 2025.10.29 | ₩28,414 | ₩28,414 | ₩28,253 | ₩28,267 | -0.52% | 4.8만 |
|---|
| 2025.10.28 | ₩28,427 | ₩28,437 | ₩28,374 | ₩28,414 | -0.05% | 8.9만 |
|---|
| 2025.10.27 | ₩28,374 | ₩28,435 | ₩28,347 | ₩28,427 | +0.19% | 8.8만 |
|---|
| 2025.10.24 | ₩28,387 | ₩28,400 | ₩28,334 | ₩28,387 | 0.00% | 4만 |
|---|
| 2025.10.23 | ₩28,334 | ₩28,374 | ₩28,320 | ₩28,320 | -0.05% | 7.4만 |
|---|
| 2025.10.22 | ₩28,334 | ₩28,374 | ₩28,307 | ₩28,360 | +0.09% | 7.3만 |
|---|
| 2025.10.21 | ₩28,387 | ₩28,407 | ₩28,358 | ₩28,363 | -0.08% | 5만 |
|---|
| 2025.10.20 | ₩28,320 | ₩28,454 | ₩28,307 | ₩28,347 | +0.09% | 7.7만 |
|---|
| 2025.10.17 | ₩28,400 | ₩28,467 | ₩28,360 | ₩28,374 | -0.09% | 6.5만 |
|---|
| 2025.10.16 | ₩28,347 | ₩28,441 | ₩28,334 | ₩28,414 | +0.24% | 5.4만 |
|---|
| 2025.10.15 | ₩28,347 | ₩28,427 | ₩28,320 | ₩28,347 | 0.00% | 4.9만 |
|---|
| 2025.10.14 | ₩28,253 | ₩28,347 | ₩28,226 | ₩28,334 | +0.28% | 5.5만 |
|---|
| 2025.10.13 | ₩28,213 | ₩28,307 | ₩28,200 | ₩28,280 | +0.24% | 10.6만 |
|---|
| 2025.10.10 | ₩28,213 | ₩28,240 | ₩28,173 | ₩28,186 | -0.09% | 22.6만 |
|---|