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 | ₩26,235 | ₩26,235 | ₩26,188 | ₩26,228 | -0.03% | 15.4만 |
| 2026.10.08 | ₩26,168 | ₩26,256 | ₩26,128 | ₩26,248 | +0.31% | 15.6만 |
| 2026.10.07 | ₩26,034 | ₩26,201 | ₩26,021 | ₩26,175 | +0.54% | 51.4만 |
| 2026.10.06 | ₩26,128 | ₩26,188 | ₩26,121 | ₩26,161 | +0.13% | 148.5만 |
| 2026.10.05 | ₩26,034 | ₩26,075 | ₩25,994 | ₩26,068 | +0.13% | 32.5만 |
| 2026.10.02 | ₩26,195 | ₩26,231 | ₩26,041 | ₩26,068 | -0.48% | 58.4만 |
| 2026.10.01 | ₩25,981 | ₩26,155 | ₩25,948 | ₩26,121 | +0.54% | 9.6만 |
| 2026.09.30 | ₩26,128 | ₩26,141 | ₩26,034 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩26,057 |
| -0.27% |
| 23.2만 |
| 2026.09.29 | ₩26,115 | ₩26,115 | ₩26,034 | ₩26,095 | -0.08% | 12.1만 |
|---|
| 2026.09.28 | ₩26,141 | ₩26,155 | ₩26,054 | ₩26,108 | -0.13% | 6.7만 |
|---|
| 2026.09.25 | ₩26,248 | ₩26,268 | ₩26,157 | ₩26,259 | +0.04% | 16.1만 |
|---|
| 2026.09.24 | ₩26,395 | ₩26,404 | ₩26,212 | ₩26,215 | -0.68% | 9만 |
|---|
| 2026.09.23 | ₩26,622 | ₩26,622 | ₩26,328 | ₩26,376 | -0.92% | 6만 |
|---|
| 2026.09.22 | ₩26,649 | ₩26,675 | ₩26,601 | ₩26,655 | +0.03% | 12.3만 |
|---|
| 2026.09.21 | ₩26,647 | ₩26,647 | ₩26,609 | ₩26,642 | -0.02% | 12.9만 |
|---|
| 2026.09.18 | ₩26,689 | ₩26,695 | ₩26,655 | ₩26,669 | -0.08% | 6.7만 |
|---|
| 2026.09.17 | ₩26,769 | ₩26,782 | ₩26,729 | ₩26,775 | +0.02% | 7.5만 |
|---|
| 2026.09.16 | ₩26,689 | ₩26,755 | ₩26,622 | ₩26,642 | -0.18% | 9.5만 |
|---|
| 2026.09.15 | ₩26,622 | ₩26,647 | ₩26,595 | ₩26,615 | -0.03% | 33.3만 |
|---|
| 2026.09.14 | ₩26,635 | ₩26,701 | ₩26,597 | ₩26,629 | -0.03% | 8만 |
|---|
| 2026.09.11 | ₩26,742 | ₩26,767 | ₩26,649 | ₩26,655 | -0.32% | 11.7만 |
|---|
| 2026.09.10 | ₩26,769 | ₩26,775 | ₩26,675 | ₩26,675 | -0.35% | 16.6만 |
|---|
| 2026.09.09 | ₩26,916 | ₩26,956 | ₩26,856 | ₩26,896 | -0.07% | 11.6만 |
|---|
| 2026.09.08 | ₩26,996 | ₩26,996 | ₩26,889 | ₩26,937 | -0.22% | 18.9만 |
|---|
| 2026.09.04 | ₩26,956 | ₩26,996 | ₩26,956 | ₩26,962 | +0.02% | 8만 |
|---|
| 2026.09.03 | ₩27,022 | ₩27,022 | ₩26,962 | ₩26,962 | -0.22% | 6.7만 |
|---|
| 2026.09.02 | ₩26,942 | ₩26,956 | ₩26,909 | ₩26,936 | -0.02% | 5.7만 |
|---|
| 2026.09.01 | ₩26,996 | ₩27,022 | ₩26,902 | ₩26,922 | -0.27% | 5.8만 |
|---|
| 2026.08.31 | ₩27,049 | ₩27,049 | ₩27,009 | ₩27,042 | -0.02% | 9.5만 |
|---|
| 2026.08.28 | ₩27,169 | ₩27,176 | ₩27,062 | ₩27,069 | -0.37% | 7.9만 |
|---|
| 2026.08.27 | ₩27,183 | ₩27,192 | ₩27,143 | ₩27,149 | -0.12% | 6.8만 |
|---|
| 2026.08.26 | ₩27,169 | ₩27,183 | ₩27,143 | ₩27,183 | +0.05% | 4.3만 |
|---|
| 2026.08.25 | ₩27,129 | ₩27,209 | ₩27,129 | ₩27,209 | +0.30% | 10.8만 |
|---|
| 2026.08.24 | ₩27,049 | ₩27,089 | ₩27,036 | ₩27,066 | +0.06% | 20.9만 |
|---|
| 2026.08.21 | ₩27,129 | ₩27,149 | ₩27,109 | ₩27,136 | +0.02% | 181.8만 |
|---|
| 2026.08.20 | ₩27,156 | ₩27,196 | ₩27,143 | ₩27,163 | +0.02% | 9.5만 |
|---|
| 2026.08.19 | ₩27,263 | ₩27,275 | ₩27,196 | ₩27,256 | -0.02% | 5.8만 |
|---|
| 2026.08.18 | ₩27,076 | ₩27,143 | ₩27,062 | ₩27,136 | +0.22% | 7.2만 |
|---|
| 2026.08.17 | ₩27,143 | ₩27,163 | ₩27,103 | ₩27,103 | -0.15% | 11만 |
|---|
| 2026.08.14 | ₩27,249 | ₩27,263 | ₩27,183 | ₩27,189 | -0.22% | 17.9만 |
|---|
| 2026.08.13 | ₩27,289 | ₩27,329 | ₩27,256 | ₩27,256 | -0.12% | 5.4만 |
|---|
| 2026.08.12 | ₩27,209 | ₩27,263 | ₩27,163 | ₩27,176 | -0.12% | 4.1만 |
|---|
| 2026.08.11 | ₩27,196 | ₩27,203 | ₩27,129 | ₩27,140 | -0.21% | 14.1만 |
|---|
| 2026.08.10 | ₩27,196 | ₩27,196 | ₩27,143 | ₩27,149 | -0.17% | 5.6만 |
|---|
| 2026.08.07 | ₩27,276 | ₩27,303 | ₩27,224 | ₩27,243 | -0.12% | 6.4만 |
|---|
| 2026.08.06 | ₩27,223 | ₩27,249 | ₩27,183 | ₩27,203 | -0.07% | 10.9만 |
|---|
| 2026.08.05 | ₩27,276 | ₩27,316 | ₩27,263 | ₩27,283 | +0.02% | 6.8만 |
|---|
| 2026.08.04 | ₩27,249 | ₩27,301 | ₩27,223 | ₩27,276 | +0.10% | 5.8만 |
|---|
| 2026.08.03 | ₩27,129 | ₩27,183 | ₩27,128 | ₩27,149 | +0.07% | 27.7만 |
|---|
| 2026.07.31 | ₩27,103 | ₩27,103 | ₩27,036 | ₩27,078 | -0.09% | 8만 |
|---|
| 2026.07.30 | ₩27,123 | ₩27,163 | ₩27,116 | ₩27,125 | +0.01% | 13.3만 |
|---|
| 2026.07.29 | ₩27,169 | ₩27,196 | ₩27,096 | ₩27,109 | -0.22% | 7.5만 |
|---|
| 2026.07.28 | ₩27,143 | ₩27,223 | ₩27,143 | ₩27,189 | +0.17% | 4.3만 |
|---|
| 2026.07.27 | ₩27,156 | ₩27,156 | ₩27,109 | ₩27,123 | -0.12% | 4.6만 |
|---|
| 2026.07.24 | ₩27,089 | ₩27,127 | ₩27,062 | ₩27,069 | -0.07% | 8.4만 |
|---|
| 2026.07.23 | ₩27,049 | ₩27,096 | ₩27,036 | ₩27,056 | +0.02% | 10.5만 |
|---|
| 2026.07.22 | ₩27,183 | ₩27,183 | ₩27,135 | ₩27,149 | -0.12% | 7.2만 |
|---|
| 2026.07.21 | ₩27,223 | ₩27,263 | ₩27,183 | ₩27,196 | -0.10% | 8.2만 |
|---|
| 2026.07.20 | ₩27,329 | ₩27,329 | ₩27,249 | ₩27,256 | -0.27% | 4.9만 |
|---|
| 2026.07.17 | ₩27,463 | ₩27,490 | ₩27,443 | ₩27,456 | -0.02% | 22.4만 |
|---|
| 2026.07.16 | ₩27,396 | ₩27,450 | ₩27,390 | ₩27,430 | +0.12% | 6.8만 |
|---|
| 2026.07.15 | ₩27,396 | ₩27,476 | ₩27,396 | ₩27,456 | +0.22% | 5만 |
|---|
| 2026.07.14 | ₩27,356 | ₩27,396 | ₩27,350 | ₩27,376 | +0.07% | 4.4만 |
|---|
| 2026.07.13 | ₩27,383 | ₩27,383 | ₩27,276 | ₩27,296 | -0.32% | 6.3만 |
|---|
| 2026.07.10 | ₩27,450 | ₩27,450 | ₩27,396 | ₩27,423 | -0.10% | 8.6만 |
|---|
| 2026.07.09 | ₩27,423 | ₩27,503 | ₩27,423 | ₩27,450 | +0.10% | 6.7만 |
|---|
| 2026.07.08 | ₩27,410 | ₩27,423 | ₩27,356 | ₩27,410 | 0.00% | 7.3만 |
|---|
| 2026.07.07 | ₩27,543 | ₩27,543 | ₩27,443 | ₩27,463 | -0.29% | 15.8만 |
|---|
| 2026.07.06 | ₩27,597 | ₩27,610 | ₩27,556 | ₩27,610 | +0.05% | 23.2만 |
|---|
| 2026.07.02 | ₩27,570 | ₩27,623 | ₩27,556 | ₩27,623 | +0.19% | 7만 |
|---|
| 2026.07.01 | ₩27,530 | ₩27,583 | ₩27,503 | ₩27,543 | +0.05% | 12.5만 |
|---|
| 2026.06.30 | ₩27,650 | ₩27,703 | ₩27,583 | ₩27,590 | -0.22% | 10만 |
|---|
| 2026.06.29 | ₩27,690 | ₩27,710 | ₩27,677 | ₩27,710 | +0.07% | 39.7만 |
|---|
| 2026.06.26 | ₩27,610 | ₩27,690 | ₩27,610 | ₩27,670 | +0.22% | 7.4만 |
|---|
| 2026.06.25 | ₩27,650 | ₩27,670 | ₩27,623 | ₩27,650 | 0.00% | 8.8만 |
|---|
| 2026.06.24 | ₩27,597 | ₩27,637 | ₩27,597 | ₩27,617 | +0.07% | 5.5만 |
|---|
| 2026.06.23 | ₩27,476 | ₩27,539 | ₩27,476 | ₩27,496 | +0.07% | 6.8만 |
|---|
| 2026.06.22 | ₩27,450 | ₩27,476 | ₩27,436 | ₩27,470 | +0.07% | 8.8만 |
|---|
| 2026.06.18 | ₩27,703 | ₩27,710 | ₩27,643 | ₩27,657 | -0.17% | 4.9만 |
|---|
| 2026.06.17 | ₩27,690 | ₩27,730 | ₩27,570 | ₩27,576 | -0.41% | 12만 |
|---|
| 2026.06.16 | ₩27,670 | ₩27,717 | ₩27,670 | ₩27,703 | +0.12% | 6.2만 |
|---|
| 2026.06.15 | ₩27,717 | ₩27,717 | ₩27,650 | ₩27,657 | -0.22% | 7.3만 |
|---|
| 2026.06.12 | ₩27,623 | ₩27,650 | ₩27,570 | ₩27,630 | +0.02% | 23.6만 |
|---|
| 2026.06.11 | ₩27,516 | ₩27,703 | ₩27,503 | ₩27,670 | +0.56% | 25.8만 |
|---|
| 2026.06.10 | ₩27,523 | ₩27,538 | ₩27,456 | ₩27,483 | -0.15% | 4.8만 |
|---|
| 2026.06.09 | ₩27,490 | ₩27,530 | ₩27,450 | ₩27,523 | +0.12% | 6.7만 |
|---|
| 2026.06.08 | ₩27,516 | ₩27,530 | ₩27,450 | ₩27,456 | -0.22% | 7.4만 |
|---|
| 2026.06.05 | ₩27,530 | ₩27,536 | ₩27,464 | ₩27,470 | -0.22% | 7.3만 |
|---|
| 2026.06.04 | ₩27,650 | ₩27,663 | ₩27,623 | ₩27,630 | -0.07% | 6.7만 |
|---|
| 2026.06.03 | ₩27,583 | ₩27,603 | ₩27,556 | ₩27,590 | +0.02% | 7.4만 |
|---|
| 2026.06.02 | ₩27,690 | ₩27,690 | ₩27,650 | ₩27,663 | -0.10% | 23.1만 |
|---|
| 2026.06.01 | ₩27,583 | ₩27,663 | ₩27,543 | ₩27,645 | +0.22% | 7.7만 |
|---|
| 2026.05.29 | ₩27,650 | ₩27,717 | ₩27,643 | ₩27,683 | +0.12% | 19.8만 |
|---|
| 2026.05.28 | ₩27,597 | ₩27,677 | ₩27,563 | ₩27,663 | +0.24% | 8.7만 |
|---|
| 2026.05.27 | ₩27,570 | ₩27,597 | ₩27,543 | ₩27,576 | +0.02% | 10.8만 |
|---|
| 2026.05.26 | ₩27,583 | ₩27,583 | ₩27,522 | ₩27,550 | -0.12% | 7.5만 |
|---|
| 2026.05.22 | ₩27,490 | ₩27,496 | ₩27,396 | ₩27,456 | -0.12% | 17.7만 |
|---|
| 2026.05.21 | ₩27,316 | ₩27,436 | ₩27,276 | ₩27,416 | +0.37% | 9.3만 |
|---|
| 2026.05.20 | ₩27,209 | ₩27,410 | ₩27,209 | ₩27,403 | +0.71% | 28.5만 |
|---|
| 2026.05.19 | ₩27,209 | ₩27,256 | ₩27,168 | ₩27,216 | +0.02% | 12.1만 |
|---|
| 2026.05.18 | ₩27,396 | ₩27,410 | ₩27,289 | ₩27,336 | -0.22% | 8.6만 |
|---|
| 2026.05.15 | ₩27,503 | ₩27,504 | ₩27,476 | ₩27,483 | -0.07% | 5.3만 |
|---|
| 2026.05.14 | ₩27,725 | ₩27,730 | ₩27,650 | ₩27,657 | -0.25% | 8.9만 |
|---|
| 2026.05.13 | ₩27,650 | ₩27,690 | ₩27,610 | ₩27,690 | +0.14% | 10.2만 |
|---|
| 2026.05.12 | ₩27,677 | ₩27,677 | ₩27,637 | ₩27,670 | -0.02% | 11.7만 |
|---|
| 2026.05.11 | ₩27,770 | ₩27,783 | ₩27,730 | ₩27,737 | -0.12% | 6.4만 |
|---|
| 2026.05.08 | ₩27,810 | ₩27,810 | ₩27,783 | ₩27,795 | -0.05% | 5.5만 |
|---|
| 2026.05.07 | ₩27,850 | ₩27,850 | ₩27,690 | ₩27,697 | -0.55% | 27.9만 |
|---|
| 2026.05.06 | ₩27,770 | ₩27,810 | ₩27,770 | ₩27,810 | +0.14% | 14.5만 |
|---|
| 2026.05.05 | ₩27,663 | ₩27,717 | ₩27,650 | ₩27,670 | +0.02% | 9.6만 |
|---|
| 2026.05.04 | ₩27,650 | ₩27,650 | ₩27,531 | ₩27,617 | -0.12% | 12.1만 |
|---|
| 2026.05.01 | ₩27,677 | ₩27,757 | ₩27,657 | ₩27,703 | +0.10% | 9.3만 |
|---|
| 2026.04.30 | ₩27,637 | ₩27,697 | ₩27,623 | ₩27,663 | +0.10% | 18.3만 |
|---|
| 2026.04.29 | ₩27,690 | ₩27,690 | ₩27,583 | ₩27,603 | -0.31% | 19.2만 |
|---|
| 2026.04.28 | ₩27,690 | ₩27,743 | ₩27,657 | ₩27,723 | +0.12% | 10.1만 |
|---|
| 2026.04.27 | ₩27,783 | ₩27,797 | ₩27,710 | ₩27,743 | -0.14% | 10.4만 |
|---|
| 2026.04.24 | ₩27,770 | ₩27,823 | ₩27,730 | ₩27,803 | +0.12% | 7.5만 |
|---|
| 2026.04.23 | ₩27,850 | ₩27,864 | ₩27,730 | ₩27,786 | -0.23% | 7만 |
|---|
| 2026.04.22 | ₩27,877 | ₩27,884 | ₩27,837 | ₩27,844 | -0.12% | 8.4만 |
|---|
| 2026.04.21 | ₩27,864 | ₩27,877 | ₩27,790 | ₩27,803 | -0.22% | 31.9만 |
|---|
| 2026.04.20 | ₩27,904 | ₩27,904 | ₩27,837 | ₩27,890 | -0.05% | 6.6만 |
|---|
| 2026.04.17 | ₩28,024 | ₩28,050 | ₩27,984 | ₩27,990 | -0.12% | 6.8만 |
|---|
| 2026.04.16 | ₩27,970 | ₩27,970 | ₩27,850 | ₩27,857 | -0.41% | 6만 |
|---|
| 2026.04.15 | ₩27,930 | ₩27,957 | ₩27,910 | ₩27,950 | +0.07% | 3.3만 |
|---|
| 2026.04.14 | ₩27,904 | ₩27,984 | ₩27,897 | ₩27,970 | +0.24% | 8.8만 |
|---|
| 2026.04.13 | ₩27,770 | ₩27,904 | ₩27,770 | ₩27,884 | +0.41% | 10.6만 |
|---|
| 2026.04.10 | ₩27,850 | ₩27,864 | ₩27,790 | ₩27,803 | -0.17% | 5만 |
|---|
| 2026.04.09 | ₩27,810 | ₩27,904 | ₩27,770 | ₩27,857 | +0.17% | 7.9만 |
|---|
| 2026.04.08 | ₩27,930 | ₩27,930 | ₩27,797 | ₩27,830 | -0.36% | 8.7만 |
|---|
| 2026.04.07 | ₩27,690 | ₩27,757 | ₩27,563 | ₩27,757 | +0.24% | 8.2만 |
|---|
| 2026.04.06 | ₩27,677 | ₩27,750 | ₩27,670 | ₩27,703 | +0.10% | 10.5만 |
|---|
| 2026.04.02 | ₩27,610 | ₩27,757 | ₩27,610 | ₩27,745 | +0.49% | 7.5만 |
|---|
| 2026.04.01 | ₩27,610 | ₩27,701 | ₩27,610 | ₩27,657 | +0.17% | 10.3만 |
|---|
| 2026.03.31 | ₩27,583 | ₩27,657 | ₩27,536 | ₩27,634 | +0.18% | 9만 |
|---|
| 2026.03.30 | ₩27,490 | ₩27,526 | ₩27,450 | ₩27,456 | -0.12% | 7만 |
|---|
| 2026.03.27 | ₩27,289 | ₩27,370 | ₩27,249 | ₩27,311 | +0.08% | 180.4만 |
|---|
| 2026.03.26 | ₩27,476 | ₩27,524 | ₩27,358 | ₩27,370 | -0.39% | 17.9만 |
|---|
| 2026.03.25 | ₩27,610 | ₩27,643 | ₩27,570 | ₩27,585 | -0.09% | 6.2만 |
|---|
| 2026.03.24 | ₩27,436 | ₩27,536 | ₩27,410 | ₩27,496 | +0.22% | 75.2만 |
|---|
| 2026.03.23 | ₩27,450 | ₩27,617 | ₩27,436 | ₩27,550 | +0.36% | 10.1만 |
|---|
| 2026.03.20 | ₩27,690 | ₩27,697 | ₩27,490 | ₩27,503 | -0.68% | 8.7만 |
|---|
| 2026.03.19 | ₩27,637 | ₩27,810 | ₩27,617 | ₩27,797 | +0.58% | 7.4만 |
|---|
| 2026.03.18 | ₩27,810 | ₩27,837 | ₩27,703 | ₩27,710 | -0.36% | 11.3만 |
|---|
| 2026.03.17 | ₩27,797 | ₩27,864 | ₩27,797 | ₩27,857 | +0.22% | 9.8만 |
|---|
| 2026.03.16 | ₩27,743 | ₩27,770 | ₩27,697 | ₩27,723 | -0.07% | 14.7만 |
|---|
| 2026.03.13 | ₩27,757 | ₩27,783 | ₩27,583 | ₩27,617 | -0.51% | 8.9만 |
|---|
| 2026.03.12 | ₩27,810 | ₩27,810 | ₩27,657 | ₩27,690 | -0.43% | 10만 |
|---|
| 2026.03.11 | ₩27,917 | ₩27,937 | ₩27,823 | ₩27,837 | -0.29% | 16만 |
|---|
| 2026.03.10 | ₩28,117 | ₩28,127 | ₩28,010 | ₩28,017 | -0.36% | 26.9만 |
|---|
| 2026.03.09 | ₩27,970 | ₩28,144 | ₩27,970 | ₩28,131 | +0.57% | 11.8만 |
|---|
| 2026.03.06 | ₩27,984 | ₩28,091 | ₩27,957 | ₩28,026 | +0.15% | 6.7만 |
|---|
| 2026.03.05 | ₩28,077 | ₩28,104 | ₩28,050 | ₩28,104 | +0.10% | 16.4만 |
|---|
| 2026.03.04 | ₩28,197 | ₩28,237 | ₩28,184 | ₩28,184 | -0.05% | 9.6만 |
|---|
| 2026.03.03 | ₩28,050 | ₩28,237 | ₩28,024 | ₩28,197 | +0.52% | 10.3만 |
|---|
| 2026.03.02 | ₩28,197 | ₩28,211 | ₩28,144 | ₩28,204 | +0.02% | 11.1만 |
|---|
| 2026.02.27 | ₩28,291 | ₩28,331 | ₩28,287 | ₩28,297 | +0.02% | 8.1만 |
|---|
| 2026.02.26 | ₩28,237 | ₩28,277 | ₩28,231 | ₩28,264 | +0.09% | 14.1만 |
|---|
| 2026.02.25 | ₩28,251 | ₩28,273 | ₩28,237 | ₩28,237 | -0.05% | 21.3만 |
|---|
| 2026.02.24 | ₩28,251 | ₩28,291 | ₩28,231 | ₩28,264 | +0.05% | 7.9만 |
|---|
| 2026.02.23 | ₩28,237 | ₩28,304 | ₩28,231 | ₩28,277 | +0.14% | 17만 |
|---|
| 2026.02.20 | ₩28,331 | ₩28,352 | ₩28,297 | ₩28,344 | +0.05% | 11.5만 |
|---|
| 2026.02.19 | ₩28,291 | ₩28,344 | ₩28,291 | ₩28,337 | +0.17% | 9.1만 |
|---|
| 2026.02.18 | ₩28,317 | ₩28,331 | ₩28,297 | ₩28,317 | 0.00% | 13.3만 |
|---|
| 2026.02.17 | ₩28,317 | ₩28,358 | ₩28,297 | ₩28,331 | +0.05% | 32만 |
|---|
| 2026.02.13 | ₩28,291 | ₩28,331 | ₩28,284 | ₩28,324 | +0.12% | 12.3만 |
|---|
| 2026.02.12 | ₩28,184 | ₩28,251 | ₩28,171 | ₩28,237 | +0.19% | 45.4만 |
|---|
| 2026.02.11 | ₩28,104 | ₩28,191 | ₩28,091 | ₩28,144 | +0.14% | 118.9만 |
|---|
| 2026.02.10 | ₩28,197 | ₩28,197 | ₩28,148 | ₩28,164 | -0.12% | 8.4만 |
|---|
| 2026.02.09 | ₩28,077 | ₩28,117 | ₩28,050 | ₩28,104 | +0.10% | 11.3만 |
|---|
| 2026.02.06 | ₩28,077 | ₩28,104 | ₩28,050 | ₩28,104 | +0.10% | 8.4만 |
|---|
| 2026.02.05 | ₩28,024 | ₩28,091 | ₩28,004 | ₩28,077 | +0.19% | 10.7만 |
|---|
| 2026.02.04 | ₩27,957 | ₩27,984 | ₩27,930 | ₩27,970 | +0.05% | 11.8만 |
|---|
| 2026.02.03 | ₩27,957 | ₩27,997 | ₩27,957 | ₩27,984 | +0.10% | 14.2만 |
|---|
| 2026.02.02 | ₩28,024 | ₩28,024 | ₩27,957 | ₩27,984 | -0.14% | 11.2만 |
|---|
| 2026.01.30 | ₩28,010 | ₩28,024 | ₩27,997 | ₩28,024 | +0.05% | 14.3만 |
|---|
| 2026.01.29 | ₩27,984 | ₩28,024 | ₩27,944 | ₩28,024 | +0.14% | 9.3만 |
|---|
| 2026.01.28 | ₩28,010 | ₩28,010 | ₩27,957 | ₩27,997 | -0.05% | 12.9만 |
|---|
| 2026.01.27 | ₩28,024 | ₩28,057 | ₩28,010 | ₩28,010 | -0.05% | 5.3만 |
|---|
| 2026.01.26 | ₩28,064 | ₩28,070 | ₩28,037 | ₩28,037 | -0.10% | 10.2만 |
|---|
| 2026.01.23 | ₩27,997 | ₩28,037 | ₩27,964 | ₩28,037 | +0.14% | 9.2만 |
|---|
| 2026.01.22 | ₩27,984 | ₩28,024 | ₩27,957 | ₩28,010 | +0.10% | 9.2만 |
|---|
| 2026.01.21 | ₩27,890 | ₩27,997 | ₩27,877 | ₩27,970 | +0.29% | 12.7만 |
|---|
| 2026.01.20 | ₩27,864 | ₩27,897 | ₩27,830 | ₩27,864 | 0.00% | 9만 |
|---|
| 2026.01.16 | ₩28,131 | ₩28,144 | ₩28,077 | ₩28,104 | -0.09% | 7.6만 |
|---|
| 2026.01.15 | ₩28,224 | ₩28,224 | ₩28,157 | ₩28,157 | -0.24% | 14.2만 |
|---|
| 2026.01.14 | ₩28,171 | ₩28,211 | ₩28,157 | ₩28,211 | +0.14% | 18.3만 |
|---|
| 2026.01.13 | ₩28,131 | ₩28,164 | ₩28,120 | ₩28,144 | +0.05% | 8.7만 |
|---|
| 2026.01.12 | ₩28,091 | ₩28,135 | ₩28,077 | ₩28,091 | 0.00% | 51.6만 |
|---|
| 2026.01.09 | ₩28,064 | ₩28,140 | ₩28,064 | ₩28,117 | +0.19% | 9.2만 |
|---|
| 2026.01.08 | ₩28,064 | ₩28,085 | ₩28,050 | ₩28,064 | 0.00% | 13.6만 |
|---|
| 2026.01.07 | ₩28,171 | ₩28,184 | ₩28,117 | ₩28,131 | -0.14% | 8만 |
|---|
| 2026.01.06 | ₩28,091 | ₩28,124 | ₩28,050 | ₩28,117 | +0.10% | 15.4만 |
|---|
| 2026.01.05 | ₩28,077 | ₩28,131 | ₩28,070 | ₩28,117 | +0.14% | 7만 |
|---|
| 2026.01.02 | ₩28,104 | ₩28,104 | ₩28,024 | ₩28,037 | -0.24% | 9.3만 |
|---|
| 2025.12.31 | ₩28,131 | ₩28,144 | ₩28,064 | ₩28,064 | -0.24% | 18.1만 |
|---|
| 2025.12.30 | ₩28,131 | ₩28,171 | ₩28,104 | ₩28,144 | +0.05% | 10.3만 |
|---|
| 2025.12.29 | ₩28,144 | ₩28,184 | ₩28,131 | ₩28,171 | +0.09% | 10.8만 |
|---|
| 2025.12.26 | ₩28,144 | ₩28,144 | ₩28,091 | ₩28,131 | -0.05% | 6.7만 |
|---|
| 2025.12.24 | ₩28,077 | ₩28,117 | ₩28,050 | ₩28,117 | +0.14% | 4.1만 |
|---|
| 2025.12.23 | ₩27,957 | ₩28,037 | ₩27,944 | ₩28,010 | +0.19% | 7.7만 |
|---|
| 2025.12.22 | ₩28,024 | ₩28,024 | ₩27,984 | ₩27,997 | -0.10% | 8.8만 |
|---|
| 2025.12.19 | ₩28,144 | ₩28,155 | ₩28,104 | ₩28,117 | -0.09% | 17.7만 |
|---|
| 2025.12.18 | ₩28,184 | ₩28,197 | ₩28,131 | ₩28,184 | 0.00% | 13.1만 |
|---|
| 2025.12.17 | ₩28,077 | ₩28,104 | ₩28,050 | ₩28,077 | 0.00% | 13.6만 |
|---|
| 2025.12.16 | ₩28,024 | ₩28,104 | ₩28,024 | ₩28,104 | +0.29% | 4.4만 |
|---|
| 2025.12.15 | ₩28,104 | ₩28,104 | ₩28,024 | ₩28,050 | -0.19% | 10.4만 |
|---|
| 2025.12.12 | ₩28,050 | ₩28,050 | ₩28,004 | ₩28,024 | -0.10% | 5.3만 |
|---|
| 2025.12.11 | ₩28,184 | ₩28,203 | ₩28,117 | ₩28,131 | -0.19% | 193.3만 |
|---|
| 2025.12.10 | ₩28,037 | ₩28,171 | ₩28,010 | ₩28,144 | +0.38% | 5.1만 |
|---|
| 2025.12.09 | ₩28,104 | ₩28,104 | ₩28,010 | ₩28,024 | -0.29% | 16.9만 |
|---|
| 2025.12.08 | ₩28,117 | ₩28,117 | ₩28,024 | ₩28,064 | -0.19% | 6.9만 |
|---|
| 2025.12.05 | ₩28,171 | ₩28,171 | ₩28,091 | ₩28,104 | -0.24% | 43.3만 |
|---|
| 2025.12.04 | ₩28,171 | ₩28,171 | ₩28,117 | ₩28,131 | -0.14% | 8.4만 |
|---|
| 2025.12.03 | ₩28,157 | ₩28,224 | ₩28,144 | ₩28,211 | +0.19% | 10.3만 |
|---|
| 2025.12.02 | ₩28,104 | ₩28,151 | ₩28,084 | ₩28,117 | +0.05% | 9.5만 |
|---|
| 2025.12.01 | ₩28,104 | ₩28,116 | ₩28,064 | ₩28,104 | 0.00% | 10만 |
|---|
| 2025.11.28 | ₩28,237 | ₩28,237 | ₩28,176 | ₩28,211 | -0.09% | 2.3만 |
|---|
| 2025.11.26 | ₩28,171 | ₩28,251 | ₩28,151 | ₩28,237 | +0.24% | 9.4만 |
|---|
| 2025.11.25 | ₩28,104 | ₩28,224 | ₩28,104 | ₩28,171 | +0.24% | 5.2만 |
|---|
| 2025.11.24 | ₩28,064 | ₩28,099 | ₩28,037 | ₩28,091 | +0.10% | 6만 |
|---|
| 2025.11.21 | ₩28,117 | ₩28,131 | ₩28,050 | ₩28,117 | 0.00% | 7.4만 |
|---|
| 2025.11.20 | ₩28,064 | ₩28,084 | ₩28,010 | ₩28,024 | -0.14% | 9만 |
|---|
| 2025.11.19 | ₩28,050 | ₩28,050 | ₩27,977 | ₩27,997 | -0.19% | 11.6만 |
|---|
| 2025.11.18 | ₩28,010 | ₩28,037 | ₩27,964 | ₩27,984 | -0.10% | 6.5만 |
|---|
| 2025.11.17 | ₩27,944 | ₩27,997 | ₩27,944 | ₩27,957 | +0.05% | 5.4만 |
|---|
| 2025.11.14 | ₩28,037 | ₩28,037 | ₩27,957 | ₩27,957 | -0.29% | 9.5만 |
|---|
| 2025.11.13 | ₩28,037 | ₩28,084 | ₩27,997 | ₩28,010 | -0.10% | 11.4만 |
|---|
| 2025.11.12 | ₩28,117 | ₩28,131 | ₩28,091 | ₩28,111 | -0.02% | 6만 |
|---|
| 2025.11.11 | ₩28,117 | ₩28,171 | ₩28,077 | ₩28,144 | +0.09% | 7.7만 |
|---|
| 2025.11.10 | ₩28,037 | ₩28,057 | ₩28,030 | ₩28,037 | 0.00% | 9만 |
|---|
| 2025.11.07 | ₩28,024 | ₩28,077 | ₩28,010 | ₩28,024 | 0.00% | 4.5만 |
|---|
| 2025.11.06 | ₩28,037 | ₩28,091 | ₩28,037 | ₩28,070 | +0.12% | 6.1만 |
|---|
| 2025.11.05 | ₩28,037 | ₩28,037 | ₩27,937 | ₩27,944 | -0.33% | 6.6만 |
|---|
| 2025.11.04 | ₩27,984 | ₩28,070 | ₩27,984 | ₩28,010 | +0.10% | 9.6만 |
|---|
| 2025.11.03 | ₩28,037 | ₩28,037 | ₩27,957 | ₩27,984 | -0.19% | 6.4만 |
|---|
| 2025.10.31 | ₩28,104 | ₩28,124 | ₩28,037 | ₩28,037 | -0.24% | 6.4만 |
|---|
| 2025.10.30 | ₩28,077 | ₩28,157 | ₩28,064 | ₩28,104 | +0.10% | 6.6만 |
|---|
| 2025.10.29 | ₩28,344 | ₩28,344 | ₩28,184 | ₩28,197 | -0.52% | 4.8만 |
|---|
| 2025.10.28 | ₩28,358 | ₩28,367 | ₩28,304 | ₩28,344 | -0.05% | 8.9만 |
|---|
| 2025.10.27 | ₩28,304 | ₩28,366 | ₩28,277 | ₩28,358 | +0.19% | 8.8만 |
|---|
| 2025.10.24 | ₩28,317 | ₩28,331 | ₩28,264 | ₩28,317 | 0.00% | 4만 |
|---|
| 2025.10.23 | ₩28,264 | ₩28,304 | ₩28,251 | ₩28,251 | -0.05% | 7.4만 |
|---|
| 2025.10.22 | ₩28,264 | ₩28,304 | ₩28,237 | ₩28,291 | +0.09% | 7.3만 |
|---|
| 2025.10.21 | ₩28,317 | ₩28,337 | ₩28,288 | ₩28,293 | -0.08% | 5만 |
|---|
| 2025.10.20 | ₩28,251 | ₩28,384 | ₩28,237 | ₩28,277 | +0.09% | 7.7만 |
|---|
| 2025.10.17 | ₩28,331 | ₩28,398 | ₩28,291 | ₩28,304 | -0.09% | 6.5만 |
|---|
| 2025.10.16 | ₩28,277 | ₩28,371 | ₩28,264 | ₩28,344 | +0.24% | 5.4만 |
|---|
| 2025.10.15 | ₩28,277 | ₩28,358 | ₩28,251 | ₩28,277 | 0.00% | 4.9만 |
|---|
| 2025.10.14 | ₩28,184 | ₩28,277 | ₩28,157 | ₩28,264 | +0.28% | 5.5만 |
|---|
| 2025.10.13 | ₩28,144 | ₩28,237 | ₩28,131 | ₩28,211 | +0.24% | 10.6만 |
|---|
| 2025.10.10 | ₩28,144 | ₩28,171 | ₩28,104 | ₩28,117 | -0.09% | 22.6만 |
|---|