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 | ₩26,264 | ₩26,264 | ₩26,217 | ₩26,257 | -0.03% | 15.4만 |
| 2026.10.08 | ₩26,197 | ₩26,285 | ₩26,157 | ₩26,277 | +0.31% | 15.6만 |
| 2026.10.07 | ₩26,063 | ₩26,230 | ₩26,050 | ₩26,204 | +0.54% | 51.4만 |
| 2026.10.06 | ₩26,157 | ₩26,217 | ₩26,150 | ₩26,190 | +0.13% | 148.5만 |
| 2026.10.05 | ₩26,063 | ₩26,103 | ₩26,023 | ₩26,097 | +0.13% | 32.5만 |
| 2026.10.02 | ₩26,224 | ₩26,260 | ₩26,070 | ₩26,097 | -0.48% | 58.4만 |
| 2026.10.01 | ₩26,010 | ₩26,184 | ₩25,976 | ₩26,150 | +0.54% | 9.6만 |
| 2026.09.30 | ₩26,157 | ₩26,170 | ₩26,063 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩26,086 |
| -0.27% |
| 23.2만 |
| 2026.09.29 | ₩26,144 | ₩26,144 | ₩26,063 | ₩26,123 | -0.08% | 12.1만 |
|---|
| 2026.09.28 | ₩26,170 | ₩26,184 | ₩26,083 | ₩26,137 | -0.13% | 6.7만 |
|---|
| 2026.09.25 | ₩26,277 | ₩26,297 | ₩26,186 | ₩26,288 | +0.04% | 16.1만 |
|---|
| 2026.09.24 | ₩26,424 | ₩26,434 | ₩26,241 | ₩26,244 | -0.68% | 9만 |
|---|
| 2026.09.23 | ₩26,651 | ₩26,651 | ₩26,357 | ₩26,405 | -0.92% | 6만 |
|---|
| 2026.09.22 | ₩26,678 | ₩26,705 | ₩26,630 | ₩26,685 | +0.03% | 12.3만 |
|---|
| 2026.09.21 | ₩26,677 | ₩26,677 | ₩26,638 | ₩26,671 | -0.02% | 12.9만 |
|---|
| 2026.09.18 | ₩26,718 | ₩26,725 | ₩26,685 | ₩26,698 | -0.08% | 6.7만 |
|---|
| 2026.09.17 | ₩26,798 | ₩26,812 | ₩26,758 | ₩26,805 | +0.02% | 7.5만 |
|---|
| 2026.09.16 | ₩26,718 | ₩26,785 | ₩26,651 | ₩26,671 | -0.18% | 9.5만 |
|---|
| 2026.09.15 | ₩26,651 | ₩26,677 | ₩26,625 | ₩26,645 | -0.03% | 33.3만 |
|---|
| 2026.09.14 | ₩26,665 | ₩26,730 | ₩26,626 | ₩26,658 | -0.03% | 8만 |
|---|
| 2026.09.11 | ₩26,772 | ₩26,797 | ₩26,678 | ₩26,685 | -0.32% | 11.7만 |
|---|
| 2026.09.10 | ₩26,798 | ₩26,805 | ₩26,705 | ₩26,705 | -0.35% | 16.6만 |
|---|
| 2026.09.09 | ₩26,945 | ₩26,986 | ₩26,885 | ₩26,925 | -0.07% | 11.6만 |
|---|
| 2026.09.08 | ₩27,026 | ₩27,026 | ₩26,919 | ₩26,967 | -0.22% | 18.9만 |
|---|
| 2026.09.04 | ₩26,986 | ₩27,026 | ₩26,986 | ₩26,992 | +0.02% | 8만 |
|---|
| 2026.09.03 | ₩27,052 | ₩27,052 | ₩26,992 | ₩26,992 | -0.22% | 6.7만 |
|---|
| 2026.09.02 | ₩26,972 | ₩26,986 | ₩26,939 | ₩26,966 | -0.02% | 5.7만 |
|---|
| 2026.09.01 | ₩27,026 | ₩27,052 | ₩26,932 | ₩26,952 | -0.27% | 5.8만 |
|---|
| 2026.08.31 | ₩27,079 | ₩27,079 | ₩27,039 | ₩27,072 | -0.02% | 9.5만 |
|---|
| 2026.08.28 | ₩27,199 | ₩27,206 | ₩27,092 | ₩27,099 | -0.37% | 7.9만 |
|---|
| 2026.08.27 | ₩27,213 | ₩27,222 | ₩27,173 | ₩27,179 | -0.12% | 6.8만 |
|---|
| 2026.08.26 | ₩27,199 | ₩27,213 | ₩27,173 | ₩27,213 | +0.05% | 4.3만 |
|---|
| 2026.08.25 | ₩27,159 | ₩27,239 | ₩27,159 | ₩27,239 | +0.30% | 10.8만 |
|---|
| 2026.08.24 | ₩27,079 | ₩27,119 | ₩27,066 | ₩27,096 | +0.06% | 20.9만 |
|---|
| 2026.08.21 | ₩27,159 | ₩27,179 | ₩27,139 | ₩27,166 | +0.02% | 181.8만 |
|---|
| 2026.08.20 | ₩27,186 | ₩27,226 | ₩27,173 | ₩27,193 | +0.02% | 9.5만 |
|---|
| 2026.08.19 | ₩27,293 | ₩27,305 | ₩27,226 | ₩27,286 | -0.02% | 5.8만 |
|---|
| 2026.08.18 | ₩27,106 | ₩27,173 | ₩27,092 | ₩27,166 | +0.22% | 7.2만 |
|---|
| 2026.08.17 | ₩27,173 | ₩27,193 | ₩27,133 | ₩27,133 | -0.15% | 11만 |
|---|
| 2026.08.14 | ₩27,280 | ₩27,293 | ₩27,213 | ₩27,219 | -0.22% | 17.9만 |
|---|
| 2026.08.13 | ₩27,320 | ₩27,360 | ₩27,286 | ₩27,286 | -0.12% | 5.4만 |
|---|
| 2026.08.12 | ₩27,239 | ₩27,293 | ₩27,193 | ₩27,206 | -0.12% | 4.1만 |
|---|
| 2026.08.11 | ₩27,226 | ₩27,233 | ₩27,159 | ₩27,170 | -0.21% | 14.1만 |
|---|
| 2026.08.10 | ₩27,226 | ₩27,226 | ₩27,173 | ₩27,179 | -0.17% | 5.6만 |
|---|
| 2026.08.07 | ₩27,306 | ₩27,333 | ₩27,254 | ₩27,273 | -0.12% | 6.4만 |
|---|
| 2026.08.06 | ₩27,253 | ₩27,280 | ₩27,213 | ₩27,233 | -0.07% | 10.9만 |
|---|
| 2026.08.05 | ₩27,306 | ₩27,346 | ₩27,293 | ₩27,313 | +0.02% | 6.8만 |
|---|
| 2026.08.04 | ₩27,280 | ₩27,332 | ₩27,253 | ₩27,306 | +0.10% | 5.8만 |
|---|
| 2026.08.03 | ₩27,159 | ₩27,213 | ₩27,158 | ₩27,179 | +0.07% | 27.7만 |
|---|
| 2026.07.31 | ₩27,133 | ₩27,133 | ₩27,066 | ₩27,109 | -0.09% | 8만 |
|---|
| 2026.07.30 | ₩27,153 | ₩27,193 | ₩27,146 | ₩27,155 | +0.01% | 13.3만 |
|---|
| 2026.07.29 | ₩27,199 | ₩27,226 | ₩27,126 | ₩27,139 | -0.22% | 7.5만 |
|---|
| 2026.07.28 | ₩27,173 | ₩27,253 | ₩27,173 | ₩27,219 | +0.17% | 4.3만 |
|---|
| 2026.07.27 | ₩27,186 | ₩27,186 | ₩27,139 | ₩27,153 | -0.12% | 4.6만 |
|---|
| 2026.07.24 | ₩27,119 | ₩27,157 | ₩27,092 | ₩27,099 | -0.07% | 8.4만 |
|---|
| 2026.07.23 | ₩27,079 | ₩27,126 | ₩27,066 | ₩27,086 | +0.02% | 10.5만 |
|---|
| 2026.07.22 | ₩27,213 | ₩27,213 | ₩27,165 | ₩27,179 | -0.12% | 7.2만 |
|---|
| 2026.07.21 | ₩27,253 | ₩27,293 | ₩27,213 | ₩27,226 | -0.10% | 8.2만 |
|---|
| 2026.07.20 | ₩27,360 | ₩27,360 | ₩27,280 | ₩27,286 | -0.27% | 4.9만 |
|---|
| 2026.07.17 | ₩27,493 | ₩27,520 | ₩27,473 | ₩27,487 | -0.02% | 22.4만 |
|---|
| 2026.07.16 | ₩27,427 | ₩27,480 | ₩27,420 | ₩27,460 | +0.12% | 6.8만 |
|---|
| 2026.07.15 | ₩27,427 | ₩27,507 | ₩27,427 | ₩27,487 | +0.22% | 5만 |
|---|
| 2026.07.14 | ₩27,387 | ₩27,427 | ₩27,380 | ₩27,407 | +0.07% | 4.4만 |
|---|
| 2026.07.13 | ₩27,413 | ₩27,413 | ₩27,306 | ₩27,326 | -0.32% | 6.3만 |
|---|
| 2026.07.10 | ₩27,480 | ₩27,480 | ₩27,427 | ₩27,453 | -0.10% | 8.6만 |
|---|
| 2026.07.09 | ₩27,453 | ₩27,534 | ₩27,453 | ₩27,480 | +0.10% | 6.7만 |
|---|
| 2026.07.08 | ₩27,440 | ₩27,453 | ₩27,387 | ₩27,440 | 0.00% | 7.3만 |
|---|
| 2026.07.07 | ₩27,574 | ₩27,574 | ₩27,473 | ₩27,493 | -0.29% | 15.8만 |
|---|
| 2026.07.06 | ₩27,627 | ₩27,640 | ₩27,587 | ₩27,640 | +0.05% | 23.2만 |
|---|
| 2026.07.02 | ₩27,600 | ₩27,654 | ₩27,587 | ₩27,654 | +0.19% | 7만 |
|---|
| 2026.07.01 | ₩27,560 | ₩27,614 | ₩27,534 | ₩27,574 | +0.05% | 12.5만 |
|---|
| 2026.06.30 | ₩27,681 | ₩27,734 | ₩27,614 | ₩27,620 | -0.22% | 10만 |
|---|
| 2026.06.29 | ₩27,721 | ₩27,741 | ₩27,707 | ₩27,741 | +0.07% | 39.7만 |
|---|
| 2026.06.26 | ₩27,640 | ₩27,721 | ₩27,640 | ₩27,701 | +0.22% | 7.4만 |
|---|
| 2026.06.25 | ₩27,681 | ₩27,701 | ₩27,654 | ₩27,681 | 0.00% | 8.8만 |
|---|
| 2026.06.24 | ₩27,627 | ₩27,667 | ₩27,627 | ₩27,647 | +0.07% | 5.5만 |
|---|
| 2026.06.23 | ₩27,507 | ₩27,570 | ₩27,507 | ₩27,527 | +0.07% | 6.8만 |
|---|
| 2026.06.22 | ₩27,480 | ₩27,507 | ₩27,467 | ₩27,500 | +0.07% | 8.8만 |
|---|
| 2026.06.18 | ₩27,734 | ₩27,741 | ₩27,674 | ₩27,687 | -0.17% | 4.9만 |
|---|
| 2026.06.17 | ₩27,721 | ₩27,761 | ₩27,600 | ₩27,607 | -0.41% | 12만 |
|---|
| 2026.06.16 | ₩27,701 | ₩27,747 | ₩27,701 | ₩27,734 | +0.12% | 6.2만 |
|---|
| 2026.06.15 | ₩27,747 | ₩27,747 | ₩27,681 | ₩27,687 | -0.22% | 7.3만 |
|---|
| 2026.06.12 | ₩27,654 | ₩27,681 | ₩27,600 | ₩27,661 | +0.02% | 23.6만 |
|---|
| 2026.06.11 | ₩27,547 | ₩27,734 | ₩27,534 | ₩27,701 | +0.56% | 25.8만 |
|---|
| 2026.06.10 | ₩27,554 | ₩27,568 | ₩27,487 | ₩27,513 | -0.15% | 4.8만 |
|---|
| 2026.06.09 | ₩27,520 | ₩27,560 | ₩27,480 | ₩27,554 | +0.12% | 6.7만 |
|---|
| 2026.06.08 | ₩27,547 | ₩27,560 | ₩27,480 | ₩27,487 | -0.22% | 7.4만 |
|---|
| 2026.06.05 | ₩27,560 | ₩27,567 | ₩27,495 | ₩27,500 | -0.22% | 7.3만 |
|---|
| 2026.06.04 | ₩27,681 | ₩27,694 | ₩27,654 | ₩27,661 | -0.07% | 6.7만 |
|---|
| 2026.06.03 | ₩27,614 | ₩27,634 | ₩27,587 | ₩27,620 | +0.02% | 7.4만 |
|---|
| 2026.06.02 | ₩27,721 | ₩27,721 | ₩27,681 | ₩27,694 | -0.10% | 23.1만 |
|---|
| 2026.06.01 | ₩27,614 | ₩27,694 | ₩27,574 | ₩27,675 | +0.22% | 7.7만 |
|---|
| 2026.05.29 | ₩27,681 | ₩27,747 | ₩27,674 | ₩27,714 | +0.12% | 19.8만 |
|---|
| 2026.05.28 | ₩27,627 | ₩27,707 | ₩27,594 | ₩27,694 | +0.24% | 8.7만 |
|---|
| 2026.05.27 | ₩27,600 | ₩27,627 | ₩27,574 | ₩27,607 | +0.02% | 10.8만 |
|---|
| 2026.05.26 | ₩27,614 | ₩27,614 | ₩27,552 | ₩27,580 | -0.12% | 7.5만 |
|---|
| 2026.05.22 | ₩27,520 | ₩27,527 | ₩27,427 | ₩27,487 | -0.12% | 17.7만 |
|---|
| 2026.05.21 | ₩27,346 | ₩27,467 | ₩27,306 | ₩27,447 | +0.37% | 9.3만 |
|---|
| 2026.05.20 | ₩27,239 | ₩27,440 | ₩27,239 | ₩27,433 | +0.71% | 28.5만 |
|---|
| 2026.05.19 | ₩27,239 | ₩27,286 | ₩27,198 | ₩27,246 | +0.02% | 12.1만 |
|---|
| 2026.05.18 | ₩27,427 | ₩27,440 | ₩27,320 | ₩27,366 | -0.22% | 8.6만 |
|---|
| 2026.05.15 | ₩27,534 | ₩27,535 | ₩27,507 | ₩27,513 | -0.07% | 5.3만 |
|---|
| 2026.05.14 | ₩27,755 | ₩27,761 | ₩27,681 | ₩27,687 | -0.25% | 8.9만 |
|---|
| 2026.05.13 | ₩27,681 | ₩27,721 | ₩27,640 | ₩27,721 | +0.14% | 10.2만 |
|---|
| 2026.05.12 | ₩27,707 | ₩27,707 | ₩27,667 | ₩27,701 | -0.02% | 11.7만 |
|---|
| 2026.05.11 | ₩27,801 | ₩27,814 | ₩27,761 | ₩27,767 | -0.12% | 6.4만 |
|---|
| 2026.05.08 | ₩27,841 | ₩27,841 | ₩27,814 | ₩27,826 | -0.05% | 5.5만 |
|---|
| 2026.05.07 | ₩27,881 | ₩27,881 | ₩27,721 | ₩27,727 | -0.55% | 27.9만 |
|---|
| 2026.05.06 | ₩27,801 | ₩27,841 | ₩27,801 | ₩27,841 | +0.14% | 14.5만 |
|---|
| 2026.05.05 | ₩27,694 | ₩27,747 | ₩27,681 | ₩27,701 | +0.02% | 9.6만 |
|---|
| 2026.05.04 | ₩27,681 | ₩27,681 | ₩27,562 | ₩27,647 | -0.12% | 12.1만 |
|---|
| 2026.05.01 | ₩27,707 | ₩27,787 | ₩27,687 | ₩27,734 | +0.10% | 9.3만 |
|---|
| 2026.04.30 | ₩27,667 | ₩27,727 | ₩27,654 | ₩27,694 | +0.10% | 18.3만 |
|---|
| 2026.04.29 | ₩27,721 | ₩27,721 | ₩27,614 | ₩27,634 | -0.31% | 19.2만 |
|---|
| 2026.04.28 | ₩27,721 | ₩27,774 | ₩27,687 | ₩27,754 | +0.12% | 10.1만 |
|---|
| 2026.04.27 | ₩27,814 | ₩27,828 | ₩27,741 | ₩27,774 | -0.14% | 10.4만 |
|---|
| 2026.04.24 | ₩27,801 | ₩27,854 | ₩27,761 | ₩27,834 | +0.12% | 7.5만 |
|---|
| 2026.04.23 | ₩27,881 | ₩27,894 | ₩27,761 | ₩27,817 | -0.23% | 7만 |
|---|
| 2026.04.22 | ₩27,908 | ₩27,914 | ₩27,868 | ₩27,874 | -0.12% | 8.4만 |
|---|
| 2026.04.21 | ₩27,894 | ₩27,908 | ₩27,821 | ₩27,834 | -0.22% | 31.9만 |
|---|
| 2026.04.20 | ₩27,935 | ₩27,935 | ₩27,868 | ₩27,921 | -0.05% | 6.6만 |
|---|
| 2026.04.17 | ₩28,055 | ₩28,082 | ₩28,015 | ₩28,021 | -0.12% | 6.8만 |
|---|
| 2026.04.16 | ₩28,001 | ₩28,001 | ₩27,881 | ₩27,888 | -0.41% | 6만 |
|---|
| 2026.04.15 | ₩27,961 | ₩27,988 | ₩27,941 | ₩27,981 | +0.07% | 3.3만 |
|---|
| 2026.04.14 | ₩27,935 | ₩28,015 | ₩27,928 | ₩28,001 | +0.24% | 8.8만 |
|---|
| 2026.04.13 | ₩27,801 | ₩27,935 | ₩27,801 | ₩27,914 | +0.41% | 10.6만 |
|---|
| 2026.04.10 | ₩27,881 | ₩27,894 | ₩27,821 | ₩27,834 | -0.17% | 5만 |
|---|
| 2026.04.09 | ₩27,841 | ₩27,935 | ₩27,801 | ₩27,888 | +0.17% | 7.9만 |
|---|
| 2026.04.08 | ₩27,961 | ₩27,961 | ₩27,828 | ₩27,861 | -0.36% | 8.7만 |
|---|
| 2026.04.07 | ₩27,721 | ₩27,787 | ₩27,594 | ₩27,787 | +0.24% | 8.2만 |
|---|
| 2026.04.06 | ₩27,707 | ₩27,781 | ₩27,701 | ₩27,734 | +0.10% | 10.5만 |
|---|
| 2026.04.02 | ₩27,640 | ₩27,787 | ₩27,640 | ₩27,775 | +0.49% | 7.5만 |
|---|
| 2026.04.01 | ₩27,640 | ₩27,731 | ₩27,640 | ₩27,687 | +0.17% | 10.3만 |
|---|
| 2026.03.31 | ₩27,614 | ₩27,687 | ₩27,567 | ₩27,665 | +0.18% | 9만 |
|---|
| 2026.03.30 | ₩27,520 | ₩27,556 | ₩27,480 | ₩27,487 | -0.12% | 7만 |
|---|
| 2026.03.27 | ₩27,320 | ₩27,400 | ₩27,280 | ₩27,341 | +0.08% | 180.4만 |
|---|
| 2026.03.26 | ₩27,507 | ₩27,555 | ₩27,388 | ₩27,400 | -0.39% | 17.9만 |
|---|
| 2026.03.25 | ₩27,640 | ₩27,674 | ₩27,600 | ₩27,615 | -0.09% | 6.2만 |
|---|
| 2026.03.24 | ₩27,467 | ₩27,567 | ₩27,440 | ₩27,527 | +0.22% | 75.2만 |
|---|
| 2026.03.23 | ₩27,480 | ₩27,647 | ₩27,467 | ₩27,580 | +0.36% | 10.1만 |
|---|
| 2026.03.20 | ₩27,721 | ₩27,727 | ₩27,520 | ₩27,534 | -0.68% | 8.7만 |
|---|
| 2026.03.19 | ₩27,667 | ₩27,841 | ₩27,647 | ₩27,828 | +0.58% | 7.4만 |
|---|
| 2026.03.18 | ₩27,841 | ₩27,868 | ₩27,734 | ₩27,741 | -0.36% | 11.3만 |
|---|
| 2026.03.17 | ₩27,828 | ₩27,894 | ₩27,828 | ₩27,888 | +0.22% | 9.8만 |
|---|
| 2026.03.16 | ₩27,774 | ₩27,801 | ₩27,727 | ₩27,754 | -0.07% | 14.7만 |
|---|
| 2026.03.13 | ₩27,787 | ₩27,814 | ₩27,614 | ₩27,647 | -0.51% | 8.9만 |
|---|
| 2026.03.12 | ₩27,841 | ₩27,841 | ₩27,687 | ₩27,721 | -0.43% | 10만 |
|---|
| 2026.03.11 | ₩27,948 | ₩27,968 | ₩27,854 | ₩27,868 | -0.29% | 16만 |
|---|
| 2026.03.10 | ₩28,148 | ₩28,158 | ₩28,041 | ₩28,048 | -0.36% | 26.9만 |
|---|
| 2026.03.09 | ₩28,001 | ₩28,175 | ₩28,001 | ₩28,162 | +0.57% | 11.8만 |
|---|
| 2026.03.06 | ₩28,015 | ₩28,122 | ₩27,988 | ₩28,057 | +0.15% | 6.7만 |
|---|
| 2026.03.05 | ₩28,108 | ₩28,135 | ₩28,082 | ₩28,135 | +0.10% | 16.4만 |
|---|
| 2026.03.04 | ₩28,229 | ₩28,269 | ₩28,215 | ₩28,215 | -0.05% | 9.6만 |
|---|
| 2026.03.03 | ₩28,082 | ₩28,269 | ₩28,055 | ₩28,229 | +0.52% | 10.3만 |
|---|
| 2026.03.02 | ₩28,229 | ₩28,242 | ₩28,175 | ₩28,235 | +0.02% | 11.1만 |
|---|
| 2026.02.27 | ₩28,322 | ₩28,362 | ₩28,318 | ₩28,329 | +0.02% | 8.1만 |
|---|
| 2026.02.26 | ₩28,269 | ₩28,309 | ₩28,262 | ₩28,295 | +0.09% | 14.1만 |
|---|
| 2026.02.25 | ₩28,282 | ₩28,305 | ₩28,269 | ₩28,269 | -0.05% | 21.3만 |
|---|
| 2026.02.24 | ₩28,282 | ₩28,322 | ₩28,262 | ₩28,295 | +0.05% | 7.9만 |
|---|
| 2026.02.23 | ₩28,269 | ₩28,335 | ₩28,262 | ₩28,309 | +0.14% | 17만 |
|---|
| 2026.02.20 | ₩28,362 | ₩28,384 | ₩28,329 | ₩28,376 | +0.05% | 11.5만 |
|---|
| 2026.02.19 | ₩28,322 | ₩28,376 | ₩28,322 | ₩28,369 | +0.17% | 9.1만 |
|---|
| 2026.02.18 | ₩28,349 | ₩28,362 | ₩28,329 | ₩28,349 | 0.00% | 13.3만 |
|---|
| 2026.02.17 | ₩28,349 | ₩28,389 | ₩28,329 | ₩28,362 | +0.05% | 32만 |
|---|
| 2026.02.13 | ₩28,322 | ₩28,362 | ₩28,315 | ₩28,356 | +0.12% | 12.3만 |
|---|
| 2026.02.12 | ₩28,215 | ₩28,282 | ₩28,202 | ₩28,269 | +0.19% | 45.4만 |
|---|
| 2026.02.11 | ₩28,135 | ₩28,222 | ₩28,122 | ₩28,175 | +0.14% | 118.9만 |
|---|
| 2026.02.10 | ₩28,229 | ₩28,229 | ₩28,179 | ₩28,195 | -0.12% | 8.4만 |
|---|
| 2026.02.09 | ₩28,108 | ₩28,148 | ₩28,082 | ₩28,135 | +0.10% | 11.3만 |
|---|
| 2026.02.06 | ₩28,108 | ₩28,135 | ₩28,082 | ₩28,135 | +0.10% | 8.4만 |
|---|
| 2026.02.05 | ₩28,055 | ₩28,122 | ₩28,035 | ₩28,108 | +0.19% | 10.7만 |
|---|
| 2026.02.04 | ₩27,988 | ₩28,015 | ₩27,961 | ₩28,001 | +0.05% | 11.8만 |
|---|
| 2026.02.03 | ₩27,988 | ₩28,028 | ₩27,988 | ₩28,015 | +0.10% | 14.2만 |
|---|
| 2026.02.02 | ₩28,055 | ₩28,055 | ₩27,988 | ₩28,015 | -0.14% | 11.2만 |
|---|
| 2026.01.30 | ₩28,041 | ₩28,055 | ₩28,028 | ₩28,055 | +0.05% | 14.3만 |
|---|
| 2026.01.29 | ₩28,015 | ₩28,055 | ₩27,975 | ₩28,055 | +0.14% | 9.3만 |
|---|
| 2026.01.28 | ₩28,041 | ₩28,041 | ₩27,988 | ₩28,028 | -0.05% | 12.9만 |
|---|
| 2026.01.27 | ₩28,055 | ₩28,088 | ₩28,041 | ₩28,041 | -0.05% | 5.3만 |
|---|
| 2026.01.26 | ₩28,095 | ₩28,102 | ₩28,068 | ₩28,068 | -0.10% | 10.2만 |
|---|
| 2026.01.23 | ₩28,028 | ₩28,068 | ₩27,995 | ₩28,068 | +0.14% | 9.2만 |
|---|
| 2026.01.22 | ₩28,015 | ₩28,055 | ₩27,988 | ₩28,041 | +0.10% | 9.2만 |
|---|
| 2026.01.21 | ₩27,921 | ₩28,028 | ₩27,908 | ₩28,001 | +0.29% | 12.7만 |
|---|
| 2026.01.20 | ₩27,894 | ₩27,928 | ₩27,861 | ₩27,894 | 0.00% | 9만 |
|---|
| 2026.01.16 | ₩28,162 | ₩28,175 | ₩28,108 | ₩28,135 | -0.09% | 7.6만 |
|---|
| 2026.01.15 | ₩28,255 | ₩28,255 | ₩28,188 | ₩28,188 | -0.24% | 14.2만 |
|---|
| 2026.01.14 | ₩28,202 | ₩28,242 | ₩28,188 | ₩28,242 | +0.14% | 18.3만 |
|---|
| 2026.01.13 | ₩28,162 | ₩28,195 | ₩28,151 | ₩28,175 | +0.05% | 8.7만 |
|---|
| 2026.01.12 | ₩28,122 | ₩28,166 | ₩28,108 | ₩28,122 | 0.00% | 51.6만 |
|---|
| 2026.01.09 | ₩28,095 | ₩28,171 | ₩28,095 | ₩28,148 | +0.19% | 9.2만 |
|---|
| 2026.01.08 | ₩28,095 | ₩28,116 | ₩28,082 | ₩28,095 | 0.00% | 13.6만 |
|---|
| 2026.01.07 | ₩28,202 | ₩28,215 | ₩28,148 | ₩28,162 | -0.14% | 8만 |
|---|
| 2026.01.06 | ₩28,122 | ₩28,155 | ₩28,082 | ₩28,148 | +0.10% | 15.4만 |
|---|
| 2026.01.05 | ₩28,108 | ₩28,162 | ₩28,102 | ₩28,148 | +0.14% | 7만 |
|---|
| 2026.01.02 | ₩28,135 | ₩28,135 | ₩28,055 | ₩28,068 | -0.24% | 9.3만 |
|---|
| 2025.12.31 | ₩28,162 | ₩28,175 | ₩28,095 | ₩28,095 | -0.24% | 18.1만 |
|---|
| 2025.12.30 | ₩28,162 | ₩28,202 | ₩28,135 | ₩28,175 | +0.05% | 10.3만 |
|---|
| 2025.12.29 | ₩28,175 | ₩28,215 | ₩28,162 | ₩28,202 | +0.09% | 10.8만 |
|---|
| 2025.12.26 | ₩28,175 | ₩28,175 | ₩28,122 | ₩28,162 | -0.05% | 6.7만 |
|---|
| 2025.12.24 | ₩28,108 | ₩28,148 | ₩28,082 | ₩28,148 | +0.14% | 4.1만 |
|---|
| 2025.12.23 | ₩27,988 | ₩28,068 | ₩27,975 | ₩28,041 | +0.19% | 7.7만 |
|---|
| 2025.12.22 | ₩28,055 | ₩28,055 | ₩28,015 | ₩28,028 | -0.10% | 8.8만 |
|---|
| 2025.12.19 | ₩28,175 | ₩28,186 | ₩28,135 | ₩28,148 | -0.09% | 17.7만 |
|---|
| 2025.12.18 | ₩28,215 | ₩28,229 | ₩28,162 | ₩28,215 | 0.00% | 13.1만 |
|---|
| 2025.12.17 | ₩28,108 | ₩28,135 | ₩28,082 | ₩28,108 | 0.00% | 13.6만 |
|---|
| 2025.12.16 | ₩28,055 | ₩28,135 | ₩28,055 | ₩28,135 | +0.29% | 4.4만 |
|---|
| 2025.12.15 | ₩28,135 | ₩28,135 | ₩28,055 | ₩28,082 | -0.19% | 10.4만 |
|---|
| 2025.12.12 | ₩28,082 | ₩28,082 | ₩28,035 | ₩28,055 | -0.10% | 5.3만 |
|---|
| 2025.12.11 | ₩28,215 | ₩28,234 | ₩28,148 | ₩28,162 | -0.19% | 193.3만 |
|---|
| 2025.12.10 | ₩28,068 | ₩28,202 | ₩28,041 | ₩28,175 | +0.38% | 5.1만 |
|---|
| 2025.12.09 | ₩28,135 | ₩28,135 | ₩28,041 | ₩28,055 | -0.29% | 16.9만 |
|---|
| 2025.12.08 | ₩28,148 | ₩28,148 | ₩28,055 | ₩28,095 | -0.19% | 6.9만 |
|---|
| 2025.12.05 | ₩28,202 | ₩28,202 | ₩28,122 | ₩28,135 | -0.24% | 43.3만 |
|---|
| 2025.12.04 | ₩28,202 | ₩28,202 | ₩28,148 | ₩28,162 | -0.14% | 8.4만 |
|---|
| 2025.12.03 | ₩28,188 | ₩28,255 | ₩28,175 | ₩28,242 | +0.19% | 10.3만 |
|---|
| 2025.12.02 | ₩28,135 | ₩28,182 | ₩28,115 | ₩28,148 | +0.05% | 9.5만 |
|---|
| 2025.12.01 | ₩28,135 | ₩28,147 | ₩28,095 | ₩28,135 | 0.00% | 10만 |
|---|
| 2025.11.28 | ₩28,269 | ₩28,269 | ₩28,207 | ₩28,242 | -0.09% | 2.3만 |
|---|
| 2025.11.26 | ₩28,202 | ₩28,282 | ₩28,182 | ₩28,269 | +0.24% | 9.4만 |
|---|
| 2025.11.25 | ₩28,135 | ₩28,255 | ₩28,135 | ₩28,202 | +0.24% | 5.2만 |
|---|
| 2025.11.24 | ₩28,095 | ₩28,130 | ₩28,068 | ₩28,122 | +0.10% | 6만 |
|---|
| 2025.11.21 | ₩28,148 | ₩28,162 | ₩28,082 | ₩28,148 | 0.00% | 7.4만 |
|---|
| 2025.11.20 | ₩28,095 | ₩28,115 | ₩28,041 | ₩28,055 | -0.14% | 9만 |
|---|
| 2025.11.19 | ₩28,082 | ₩28,082 | ₩28,008 | ₩28,028 | -0.19% | 11.6만 |
|---|
| 2025.11.18 | ₩28,041 | ₩28,068 | ₩27,995 | ₩28,015 | -0.10% | 6.5만 |
|---|
| 2025.11.17 | ₩27,975 | ₩28,028 | ₩27,975 | ₩27,988 | +0.05% | 5.4만 |
|---|
| 2025.11.14 | ₩28,068 | ₩28,068 | ₩27,988 | ₩27,988 | -0.29% | 9.5만 |
|---|
| 2025.11.13 | ₩28,068 | ₩28,115 | ₩28,028 | ₩28,041 | -0.10% | 11.4만 |
|---|
| 2025.11.12 | ₩28,148 | ₩28,162 | ₩28,122 | ₩28,142 | -0.02% | 6만 |
|---|
| 2025.11.11 | ₩28,148 | ₩28,202 | ₩28,108 | ₩28,175 | +0.09% | 7.7만 |
|---|
| 2025.11.10 | ₩28,068 | ₩28,088 | ₩28,061 | ₩28,068 | 0.00% | 9만 |
|---|
| 2025.11.07 | ₩28,055 | ₩28,108 | ₩28,041 | ₩28,055 | 0.00% | 4.5만 |
|---|
| 2025.11.06 | ₩28,068 | ₩28,122 | ₩28,068 | ₩28,102 | +0.12% | 6.1만 |
|---|
| 2025.11.05 | ₩28,068 | ₩28,068 | ₩27,968 | ₩27,975 | -0.33% | 6.6만 |
|---|
| 2025.11.04 | ₩28,015 | ₩28,102 | ₩28,015 | ₩28,041 | +0.10% | 9.6만 |
|---|
| 2025.11.03 | ₩28,068 | ₩28,068 | ₩27,988 | ₩28,015 | -0.19% | 6.4만 |
|---|
| 2025.10.31 | ₩28,135 | ₩28,155 | ₩28,068 | ₩28,068 | -0.24% | 6.4만 |
|---|
| 2025.10.30 | ₩28,108 | ₩28,188 | ₩28,095 | ₩28,135 | +0.10% | 6.6만 |
|---|
| 2025.10.29 | ₩28,376 | ₩28,376 | ₩28,215 | ₩28,229 | -0.52% | 4.8만 |
|---|
| 2025.10.28 | ₩28,389 | ₩28,398 | ₩28,335 | ₩28,376 | -0.05% | 8.9만 |
|---|
| 2025.10.27 | ₩28,335 | ₩28,397 | ₩28,309 | ₩28,389 | +0.19% | 8.8만 |
|---|
| 2025.10.24 | ₩28,349 | ₩28,362 | ₩28,295 | ₩28,349 | 0.00% | 4만 |
|---|
| 2025.10.23 | ₩28,295 | ₩28,335 | ₩28,282 | ₩28,282 | -0.05% | 7.4만 |
|---|
| 2025.10.22 | ₩28,295 | ₩28,335 | ₩28,269 | ₩28,322 | +0.09% | 7.3만 |
|---|
| 2025.10.21 | ₩28,349 | ₩28,369 | ₩28,319 | ₩28,325 | -0.08% | 5만 |
|---|
| 2025.10.20 | ₩28,282 | ₩28,416 | ₩28,269 | ₩28,309 | +0.09% | 7.7만 |
|---|
| 2025.10.17 | ₩28,362 | ₩28,429 | ₩28,322 | ₩28,335 | -0.09% | 6.5만 |
|---|
| 2025.10.16 | ₩28,309 | ₩28,402 | ₩28,295 | ₩28,376 | +0.24% | 5.4만 |
|---|
| 2025.10.15 | ₩28,309 | ₩28,389 | ₩28,282 | ₩28,309 | 0.00% | 4.9만 |
|---|
| 2025.10.14 | ₩28,215 | ₩28,309 | ₩28,188 | ₩28,295 | +0.28% | 5.5만 |
|---|
| 2025.10.13 | ₩28,175 | ₩28,269 | ₩28,162 | ₩28,242 | +0.24% | 10.6만 |
|---|
| 2025.10.10 | ₩28,175 | ₩28,202 | ₩28,135 | ₩28,148 | -0.09% | 22.6만 |
|---|