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 | ₩26,246 | ₩26,246 | ₩26,199 | ₩26,239 | -0.03% | 15.4만 |
| 2026.10.08 | ₩26,179 | ₩26,267 | ₩26,139 | ₩26,259 | +0.31% | 15.6만 |
| 2026.10.07 | ₩26,046 | ₩26,213 | ₩26,032 | ₩26,186 | +0.54% | 51.4만 |
| 2026.10.06 | ₩26,139 | ₩26,199 | ₩26,133 | ₩26,173 | +0.13% | 148.5만 |
| 2026.10.05 | ₩26,046 | ₩26,086 | ₩26,006 | ₩26,079 | +0.13% | 32.5만 |
| 2026.10.02 | ₩26,206 | ₩26,242 | ₩26,052 | ₩26,079 | -0.48% | 58.4만 |
| 2026.10.01 | ₩25,992 | ₩26,166 | ₩25,959 | ₩26,133 | +0.54% | 9.6만 |
| 2026.09.30 | ₩26,139 | ₩26,153 | ₩26,046 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩26,068 |
| -0.27% |
| 23.2만 |
| 2026.09.29 | ₩26,126 | ₩26,126 | ₩26,046 | ₩26,106 | -0.08% | 12.1만 |
|---|
| 2026.09.28 | ₩26,153 | ₩26,166 | ₩26,066 | ₩26,119 | -0.13% | 6.7만 |
|---|
| 2026.09.25 | ₩26,259 | ₩26,280 | ₩26,169 | ₩26,270 | +0.04% | 16.1만 |
|---|
| 2026.09.24 | ₩26,406 | ₩26,416 | ₩26,223 | ₩26,226 | -0.68% | 9만 |
|---|
| 2026.09.23 | ₩26,633 | ₩26,633 | ₩26,340 | ₩26,388 | -0.92% | 6만 |
|---|
| 2026.09.22 | ₩26,660 | ₩26,687 | ₩26,612 | ₩26,667 | +0.03% | 12.3만 |
|---|
| 2026.09.21 | ₩26,659 | ₩26,659 | ₩26,620 | ₩26,653 | -0.02% | 12.9만 |
|---|
| 2026.09.18 | ₩26,700 | ₩26,707 | ₩26,667 | ₩26,680 | -0.08% | 6.7만 |
|---|
| 2026.09.17 | ₩26,780 | ₩26,794 | ₩26,740 | ₩26,787 | +0.02% | 7.5만 |
|---|
| 2026.09.16 | ₩26,700 | ₩26,767 | ₩26,633 | ₩26,653 | -0.18% | 9.5만 |
|---|
| 2026.09.15 | ₩26,633 | ₩26,659 | ₩26,607 | ₩26,627 | -0.03% | 33.3만 |
|---|
| 2026.09.14 | ₩26,647 | ₩26,712 | ₩26,608 | ₩26,640 | -0.03% | 8만 |
|---|
| 2026.09.11 | ₩26,754 | ₩26,779 | ₩26,660 | ₩26,667 | -0.32% | 11.7만 |
|---|
| 2026.09.10 | ₩26,780 | ₩26,787 | ₩26,687 | ₩26,687 | -0.35% | 16.6만 |
|---|
| 2026.09.09 | ₩26,927 | ₩26,967 | ₩26,867 | ₩26,907 | -0.07% | 11.6만 |
|---|
| 2026.09.08 | ₩27,007 | ₩27,007 | ₩26,901 | ₩26,949 | -0.22% | 18.9만 |
|---|
| 2026.09.04 | ₩26,967 | ₩27,007 | ₩26,967 | ₩26,974 | +0.02% | 8만 |
|---|
| 2026.09.03 | ₩27,034 | ₩27,034 | ₩26,974 | ₩26,974 | -0.22% | 6.7만 |
|---|
| 2026.09.02 | ₩26,954 | ₩26,967 | ₩26,921 | ₩26,947 | -0.02% | 5.7만 |
|---|
| 2026.09.01 | ₩27,007 | ₩27,034 | ₩26,914 | ₩26,934 | -0.27% | 5.8만 |
|---|
| 2026.08.31 | ₩27,061 | ₩27,061 | ₩27,021 | ₩27,054 | -0.02% | 9.5만 |
|---|
| 2026.08.28 | ₩27,181 | ₩27,188 | ₩27,074 | ₩27,081 | -0.37% | 7.9만 |
|---|
| 2026.08.27 | ₩27,194 | ₩27,204 | ₩27,154 | ₩27,161 | -0.12% | 6.8만 |
|---|
| 2026.08.26 | ₩27,181 | ₩27,194 | ₩27,154 | ₩27,194 | +0.05% | 4.3만 |
|---|
| 2026.08.25 | ₩27,141 | ₩27,221 | ₩27,141 | ₩27,221 | +0.30% | 10.8만 |
|---|
| 2026.08.24 | ₩27,061 | ₩27,101 | ₩27,048 | ₩27,078 | +0.06% | 20.9만 |
|---|
| 2026.08.21 | ₩27,141 | ₩27,161 | ₩27,121 | ₩27,148 | +0.02% | 181.8만 |
|---|
| 2026.08.20 | ₩27,168 | ₩27,208 | ₩27,154 | ₩27,174 | +0.02% | 9.5만 |
|---|
| 2026.08.19 | ₩27,275 | ₩27,287 | ₩27,208 | ₩27,268 | -0.02% | 5.8만 |
|---|
| 2026.08.18 | ₩27,088 | ₩27,154 | ₩27,074 | ₩27,148 | +0.22% | 7.2만 |
|---|
| 2026.08.17 | ₩27,154 | ₩27,174 | ₩27,114 | ₩27,114 | -0.15% | 11만 |
|---|
| 2026.08.14 | ₩27,261 | ₩27,275 | ₩27,194 | ₩27,201 | -0.22% | 17.9만 |
|---|
| 2026.08.13 | ₩27,301 | ₩27,341 | ₩27,268 | ₩27,268 | -0.12% | 5.4만 |
|---|
| 2026.08.12 | ₩27,221 | ₩27,275 | ₩27,174 | ₩27,188 | -0.12% | 4.1만 |
|---|
| 2026.08.11 | ₩27,208 | ₩27,214 | ₩27,141 | ₩27,152 | -0.21% | 14.1만 |
|---|
| 2026.08.10 | ₩27,208 | ₩27,208 | ₩27,154 | ₩27,161 | -0.17% | 5.6만 |
|---|
| 2026.08.07 | ₩27,288 | ₩27,315 | ₩27,236 | ₩27,255 | -0.12% | 6.4만 |
|---|
| 2026.08.06 | ₩27,235 | ₩27,261 | ₩27,194 | ₩27,214 | -0.07% | 10.9만 |
|---|
| 2026.08.05 | ₩27,288 | ₩27,328 | ₩27,275 | ₩27,295 | +0.02% | 6.8만 |
|---|
| 2026.08.04 | ₩27,261 | ₩27,313 | ₩27,235 | ₩27,288 | +0.10% | 5.8만 |
|---|
| 2026.08.03 | ₩27,141 | ₩27,194 | ₩27,140 | ₩27,161 | +0.07% | 27.7만 |
|---|
| 2026.07.31 | ₩27,114 | ₩27,114 | ₩27,048 | ₩27,090 | -0.09% | 8만 |
|---|
| 2026.07.30 | ₩27,134 | ₩27,174 | ₩27,128 | ₩27,137 | +0.01% | 13.3만 |
|---|
| 2026.07.29 | ₩27,181 | ₩27,208 | ₩27,108 | ₩27,121 | -0.22% | 7.5만 |
|---|
| 2026.07.28 | ₩27,154 | ₩27,235 | ₩27,154 | ₩27,201 | +0.17% | 4.3만 |
|---|
| 2026.07.27 | ₩27,168 | ₩27,168 | ₩27,121 | ₩27,134 | -0.12% | 4.6만 |
|---|
| 2026.07.24 | ₩27,101 | ₩27,138 | ₩27,074 | ₩27,081 | -0.07% | 8.4만 |
|---|
| 2026.07.23 | ₩27,061 | ₩27,108 | ₩27,048 | ₩27,068 | +0.02% | 10.5만 |
|---|
| 2026.07.22 | ₩27,194 | ₩27,194 | ₩27,146 | ₩27,161 | -0.12% | 7.2만 |
|---|
| 2026.07.21 | ₩27,235 | ₩27,275 | ₩27,194 | ₩27,208 | -0.10% | 8.2만 |
|---|
| 2026.07.20 | ₩27,341 | ₩27,341 | ₩27,261 | ₩27,268 | -0.27% | 4.9만 |
|---|
| 2026.07.17 | ₩27,475 | ₩27,502 | ₩27,455 | ₩27,468 | -0.02% | 22.4만 |
|---|
| 2026.07.16 | ₩27,408 | ₩27,462 | ₩27,401 | ₩27,442 | +0.12% | 6.8만 |
|---|
| 2026.07.15 | ₩27,408 | ₩27,488 | ₩27,408 | ₩27,468 | +0.22% | 5만 |
|---|
| 2026.07.14 | ₩27,368 | ₩27,408 | ₩27,361 | ₩27,388 | +0.07% | 4.4만 |
|---|
| 2026.07.13 | ₩27,395 | ₩27,395 | ₩27,288 | ₩27,308 | -0.32% | 6.3만 |
|---|
| 2026.07.10 | ₩27,462 | ₩27,462 | ₩27,408 | ₩27,435 | -0.10% | 8.6만 |
|---|
| 2026.07.09 | ₩27,435 | ₩27,515 | ₩27,435 | ₩27,462 | +0.10% | 6.7만 |
|---|
| 2026.07.08 | ₩27,422 | ₩27,435 | ₩27,368 | ₩27,422 | 0.00% | 7.3만 |
|---|
| 2026.07.07 | ₩27,555 | ₩27,555 | ₩27,455 | ₩27,475 | -0.29% | 15.8만 |
|---|
| 2026.07.06 | ₩27,609 | ₩27,622 | ₩27,568 | ₩27,622 | +0.05% | 23.2만 |
|---|
| 2026.07.02 | ₩27,582 | ₩27,635 | ₩27,568 | ₩27,635 | +0.19% | 7만 |
|---|
| 2026.07.01 | ₩27,542 | ₩27,595 | ₩27,515 | ₩27,555 | +0.05% | 12.5만 |
|---|
| 2026.06.30 | ₩27,662 | ₩27,715 | ₩27,595 | ₩27,602 | -0.22% | 10만 |
|---|
| 2026.06.29 | ₩27,702 | ₩27,722 | ₩27,689 | ₩27,722 | +0.07% | 39.7만 |
|---|
| 2026.06.26 | ₩27,622 | ₩27,702 | ₩27,622 | ₩27,682 | +0.22% | 7.4만 |
|---|
| 2026.06.25 | ₩27,662 | ₩27,682 | ₩27,635 | ₩27,662 | 0.00% | 8.8만 |
|---|
| 2026.06.24 | ₩27,609 | ₩27,649 | ₩27,609 | ₩27,629 | +0.07% | 5.5만 |
|---|
| 2026.06.23 | ₩27,488 | ₩27,551 | ₩27,488 | ₩27,508 | +0.07% | 6.8만 |
|---|
| 2026.06.22 | ₩27,462 | ₩27,488 | ₩27,448 | ₩27,482 | +0.07% | 8.8만 |
|---|
| 2026.06.18 | ₩27,715 | ₩27,722 | ₩27,655 | ₩27,669 | -0.17% | 4.9만 |
|---|
| 2026.06.17 | ₩27,702 | ₩27,742 | ₩27,582 | ₩27,588 | -0.41% | 12만 |
|---|
| 2026.06.16 | ₩27,682 | ₩27,729 | ₩27,682 | ₩27,715 | +0.12% | 6.2만 |
|---|
| 2026.06.15 | ₩27,729 | ₩27,729 | ₩27,662 | ₩27,669 | -0.22% | 7.3만 |
|---|
| 2026.06.12 | ₩27,635 | ₩27,662 | ₩27,582 | ₩27,642 | +0.02% | 23.6만 |
|---|
| 2026.06.11 | ₩27,528 | ₩27,715 | ₩27,515 | ₩27,682 | +0.56% | 25.8만 |
|---|
| 2026.06.10 | ₩27,535 | ₩27,550 | ₩27,468 | ₩27,495 | -0.15% | 4.8만 |
|---|
| 2026.06.09 | ₩27,502 | ₩27,542 | ₩27,462 | ₩27,535 | +0.12% | 6.7만 |
|---|
| 2026.06.08 | ₩27,528 | ₩27,542 | ₩27,462 | ₩27,468 | -0.22% | 7.4만 |
|---|
| 2026.06.05 | ₩27,542 | ₩27,548 | ₩27,476 | ₩27,482 | -0.22% | 7.3만 |
|---|
| 2026.06.04 | ₩27,662 | ₩27,675 | ₩27,635 | ₩27,642 | -0.07% | 6.7만 |
|---|
| 2026.06.03 | ₩27,595 | ₩27,615 | ₩27,568 | ₩27,602 | +0.02% | 7.4만 |
|---|
| 2026.06.02 | ₩27,702 | ₩27,702 | ₩27,662 | ₩27,675 | -0.10% | 23.1만 |
|---|
| 2026.06.01 | ₩27,595 | ₩27,675 | ₩27,555 | ₩27,657 | +0.22% | 7.7만 |
|---|
| 2026.05.29 | ₩27,662 | ₩27,729 | ₩27,655 | ₩27,695 | +0.12% | 19.8만 |
|---|
| 2026.05.28 | ₩27,609 | ₩27,689 | ₩27,575 | ₩27,675 | +0.24% | 8.7만 |
|---|
| 2026.05.27 | ₩27,582 | ₩27,609 | ₩27,555 | ₩27,588 | +0.02% | 10.8만 |
|---|
| 2026.05.26 | ₩27,595 | ₩27,595 | ₩27,534 | ₩27,562 | -0.12% | 7.5만 |
|---|
| 2026.05.22 | ₩27,502 | ₩27,508 | ₩27,408 | ₩27,468 | -0.12% | 17.7만 |
|---|
| 2026.05.21 | ₩27,328 | ₩27,448 | ₩27,288 | ₩27,428 | +0.37% | 9.3만 |
|---|
| 2026.05.20 | ₩27,221 | ₩27,422 | ₩27,221 | ₩27,415 | +0.71% | 28.5만 |
|---|
| 2026.05.19 | ₩27,221 | ₩27,268 | ₩27,180 | ₩27,228 | +0.02% | 12.1만 |
|---|
| 2026.05.18 | ₩27,408 | ₩27,422 | ₩27,301 | ₩27,348 | -0.22% | 8.6만 |
|---|
| 2026.05.15 | ₩27,515 | ₩27,516 | ₩27,488 | ₩27,495 | -0.07% | 5.3만 |
|---|
| 2026.05.14 | ₩27,737 | ₩27,742 | ₩27,662 | ₩27,669 | -0.25% | 8.9만 |
|---|
| 2026.05.13 | ₩27,662 | ₩27,702 | ₩27,622 | ₩27,702 | +0.14% | 10.2만 |
|---|
| 2026.05.12 | ₩27,689 | ₩27,689 | ₩27,649 | ₩27,682 | -0.02% | 11.7만 |
|---|
| 2026.05.11 | ₩27,782 | ₩27,796 | ₩27,742 | ₩27,749 | -0.12% | 6.4만 |
|---|
| 2026.05.08 | ₩27,822 | ₩27,822 | ₩27,796 | ₩27,808 | -0.05% | 5.5만 |
|---|
| 2026.05.07 | ₩27,862 | ₩27,862 | ₩27,702 | ₩27,709 | -0.55% | 27.9만 |
|---|
| 2026.05.06 | ₩27,782 | ₩27,822 | ₩27,782 | ₩27,822 | +0.14% | 14.5만 |
|---|
| 2026.05.05 | ₩27,675 | ₩27,729 | ₩27,662 | ₩27,682 | +0.02% | 9.6만 |
|---|
| 2026.05.04 | ₩27,662 | ₩27,662 | ₩27,543 | ₩27,629 | -0.12% | 12.1만 |
|---|
| 2026.05.01 | ₩27,689 | ₩27,769 | ₩27,669 | ₩27,715 | +0.10% | 9.3만 |
|---|
| 2026.04.30 | ₩27,649 | ₩27,709 | ₩27,635 | ₩27,675 | +0.10% | 18.3만 |
|---|
| 2026.04.29 | ₩27,702 | ₩27,702 | ₩27,595 | ₩27,615 | -0.31% | 19.2만 |
|---|
| 2026.04.28 | ₩27,702 | ₩27,755 | ₩27,669 | ₩27,735 | +0.12% | 10.1만 |
|---|
| 2026.04.27 | ₩27,796 | ₩27,809 | ₩27,722 | ₩27,755 | -0.14% | 10.4만 |
|---|
| 2026.04.24 | ₩27,782 | ₩27,836 | ₩27,742 | ₩27,816 | +0.12% | 7.5만 |
|---|
| 2026.04.23 | ₩27,862 | ₩27,876 | ₩27,742 | ₩27,798 | -0.23% | 7만 |
|---|
| 2026.04.22 | ₩27,889 | ₩27,896 | ₩27,849 | ₩27,856 | -0.12% | 8.4만 |
|---|
| 2026.04.21 | ₩27,876 | ₩27,889 | ₩27,802 | ₩27,816 | -0.22% | 31.9만 |
|---|
| 2026.04.20 | ₩27,916 | ₩27,916 | ₩27,849 | ₩27,902 | -0.05% | 6.6만 |
|---|
| 2026.04.17 | ₩28,036 | ₩28,063 | ₩27,996 | ₩28,003 | -0.12% | 6.8만 |
|---|
| 2026.04.16 | ₩27,982 | ₩27,982 | ₩27,862 | ₩27,869 | -0.41% | 6만 |
|---|
| 2026.04.15 | ₩27,942 | ₩27,969 | ₩27,922 | ₩27,962 | +0.07% | 3.3만 |
|---|
| 2026.04.14 | ₩27,916 | ₩27,996 | ₩27,909 | ₩27,982 | +0.24% | 8.8만 |
|---|
| 2026.04.13 | ₩27,782 | ₩27,916 | ₩27,782 | ₩27,896 | +0.41% | 10.6만 |
|---|
| 2026.04.10 | ₩27,862 | ₩27,876 | ₩27,802 | ₩27,816 | -0.17% | 5만 |
|---|
| 2026.04.09 | ₩27,822 | ₩27,916 | ₩27,782 | ₩27,869 | +0.17% | 7.9만 |
|---|
| 2026.04.08 | ₩27,942 | ₩27,942 | ₩27,809 | ₩27,842 | -0.36% | 8.7만 |
|---|
| 2026.04.07 | ₩27,702 | ₩27,769 | ₩27,575 | ₩27,769 | +0.24% | 8.2만 |
|---|
| 2026.04.06 | ₩27,689 | ₩27,762 | ₩27,682 | ₩27,715 | +0.10% | 10.5만 |
|---|
| 2026.04.02 | ₩27,622 | ₩27,769 | ₩27,622 | ₩27,757 | +0.49% | 7.5만 |
|---|
| 2026.04.01 | ₩27,622 | ₩27,713 | ₩27,622 | ₩27,669 | +0.17% | 10.3만 |
|---|
| 2026.03.31 | ₩27,595 | ₩27,669 | ₩27,548 | ₩27,646 | +0.18% | 9만 |
|---|
| 2026.03.30 | ₩27,502 | ₩27,538 | ₩27,462 | ₩27,468 | -0.12% | 7만 |
|---|
| 2026.03.27 | ₩27,301 | ₩27,381 | ₩27,261 | ₩27,323 | +0.08% | 180.4만 |
|---|
| 2026.03.26 | ₩27,488 | ₩27,536 | ₩27,369 | ₩27,381 | -0.39% | 17.9만 |
|---|
| 2026.03.25 | ₩27,622 | ₩27,655 | ₩27,582 | ₩27,596 | -0.09% | 6.2만 |
|---|
| 2026.03.24 | ₩27,448 | ₩27,548 | ₩27,422 | ₩27,508 | +0.22% | 75.2만 |
|---|
| 2026.03.23 | ₩27,462 | ₩27,629 | ₩27,448 | ₩27,562 | +0.36% | 10.1만 |
|---|
| 2026.03.20 | ₩27,702 | ₩27,709 | ₩27,502 | ₩27,515 | -0.68% | 8.7만 |
|---|
| 2026.03.19 | ₩27,649 | ₩27,822 | ₩27,629 | ₩27,809 | +0.58% | 7.4만 |
|---|
| 2026.03.18 | ₩27,822 | ₩27,849 | ₩27,715 | ₩27,722 | -0.36% | 11.3만 |
|---|
| 2026.03.17 | ₩27,809 | ₩27,876 | ₩27,809 | ₩27,869 | +0.22% | 9.8만 |
|---|
| 2026.03.16 | ₩27,755 | ₩27,782 | ₩27,709 | ₩27,735 | -0.07% | 14.7만 |
|---|
| 2026.03.13 | ₩27,769 | ₩27,796 | ₩27,595 | ₩27,629 | -0.51% | 8.9만 |
|---|
| 2026.03.12 | ₩27,822 | ₩27,822 | ₩27,669 | ₩27,702 | -0.43% | 10만 |
|---|
| 2026.03.11 | ₩27,929 | ₩27,949 | ₩27,836 | ₩27,849 | -0.29% | 16만 |
|---|
| 2026.03.10 | ₩28,129 | ₩28,139 | ₩28,023 | ₩28,029 | -0.36% | 26.9만 |
|---|
| 2026.03.09 | ₩27,982 | ₩28,156 | ₩27,982 | ₩28,143 | +0.57% | 11.8만 |
|---|
| 2026.03.06 | ₩27,996 | ₩28,103 | ₩27,969 | ₩28,039 | +0.15% | 6.7만 |
|---|
| 2026.03.05 | ₩28,089 | ₩28,116 | ₩28,063 | ₩28,116 | +0.10% | 16.4만 |
|---|
| 2026.03.04 | ₩28,210 | ₩28,250 | ₩28,196 | ₩28,196 | -0.05% | 9.6만 |
|---|
| 2026.03.03 | ₩28,063 | ₩28,250 | ₩28,036 | ₩28,210 | +0.52% | 10.3만 |
|---|
| 2026.03.02 | ₩28,210 | ₩28,223 | ₩28,156 | ₩28,216 | +0.02% | 11.1만 |
|---|
| 2026.02.27 | ₩28,303 | ₩28,343 | ₩28,299 | ₩28,310 | +0.02% | 8.1만 |
|---|
| 2026.02.26 | ₩28,250 | ₩28,290 | ₩28,243 | ₩28,276 | +0.09% | 14.1만 |
|---|
| 2026.02.25 | ₩28,263 | ₩28,286 | ₩28,250 | ₩28,250 | -0.05% | 21.3만 |
|---|
| 2026.02.24 | ₩28,263 | ₩28,303 | ₩28,243 | ₩28,276 | +0.05% | 7.9만 |
|---|
| 2026.02.23 | ₩28,250 | ₩28,316 | ₩28,243 | ₩28,290 | +0.14% | 17만 |
|---|
| 2026.02.20 | ₩28,343 | ₩28,365 | ₩28,310 | ₩28,356 | +0.05% | 11.5만 |
|---|
| 2026.02.19 | ₩28,303 | ₩28,356 | ₩28,303 | ₩28,350 | +0.17% | 9.1만 |
|---|
| 2026.02.18 | ₩28,330 | ₩28,343 | ₩28,310 | ₩28,330 | 0.00% | 13.3만 |
|---|
| 2026.02.17 | ₩28,330 | ₩28,370 | ₩28,310 | ₩28,343 | +0.05% | 32만 |
|---|
| 2026.02.13 | ₩28,303 | ₩28,343 | ₩28,296 | ₩28,336 | +0.12% | 12.3만 |
|---|
| 2026.02.12 | ₩28,196 | ₩28,263 | ₩28,183 | ₩28,250 | +0.19% | 45.4만 |
|---|
| 2026.02.11 | ₩28,116 | ₩28,203 | ₩28,103 | ₩28,156 | +0.14% | 118.9만 |
|---|
| 2026.02.10 | ₩28,210 | ₩28,210 | ₩28,160 | ₩28,176 | -0.12% | 8.4만 |
|---|
| 2026.02.09 | ₩28,089 | ₩28,129 | ₩28,063 | ₩28,116 | +0.10% | 11.3만 |
|---|
| 2026.02.06 | ₩28,089 | ₩28,116 | ₩28,063 | ₩28,116 | +0.10% | 8.4만 |
|---|
| 2026.02.05 | ₩28,036 | ₩28,103 | ₩28,016 | ₩28,089 | +0.19% | 10.7만 |
|---|
| 2026.02.04 | ₩27,969 | ₩27,996 | ₩27,942 | ₩27,982 | +0.05% | 11.8만 |
|---|
| 2026.02.03 | ₩27,969 | ₩28,009 | ₩27,969 | ₩27,996 | +0.10% | 14.2만 |
|---|
| 2026.02.02 | ₩28,036 | ₩28,036 | ₩27,969 | ₩27,996 | -0.14% | 11.2만 |
|---|
| 2026.01.30 | ₩28,023 | ₩28,036 | ₩28,009 | ₩28,036 | +0.05% | 14.3만 |
|---|
| 2026.01.29 | ₩27,996 | ₩28,036 | ₩27,956 | ₩28,036 | +0.14% | 9.3만 |
|---|
| 2026.01.28 | ₩28,023 | ₩28,023 | ₩27,969 | ₩28,009 | -0.05% | 12.9만 |
|---|
| 2026.01.27 | ₩28,036 | ₩28,069 | ₩28,023 | ₩28,023 | -0.05% | 5.3만 |
|---|
| 2026.01.26 | ₩28,076 | ₩28,083 | ₩28,049 | ₩28,049 | -0.10% | 10.2만 |
|---|
| 2026.01.23 | ₩28,009 | ₩28,049 | ₩27,976 | ₩28,049 | +0.14% | 9.2만 |
|---|
| 2026.01.22 | ₩27,996 | ₩28,036 | ₩27,969 | ₩28,023 | +0.10% | 9.2만 |
|---|
| 2026.01.21 | ₩27,902 | ₩28,009 | ₩27,889 | ₩27,982 | +0.29% | 12.7만 |
|---|
| 2026.01.20 | ₩27,876 | ₩27,909 | ₩27,842 | ₩27,876 | 0.00% | 9만 |
|---|
| 2026.01.16 | ₩28,143 | ₩28,156 | ₩28,089 | ₩28,116 | -0.09% | 7.6만 |
|---|
| 2026.01.15 | ₩28,236 | ₩28,236 | ₩28,169 | ₩28,169 | -0.24% | 14.2만 |
|---|
| 2026.01.14 | ₩28,183 | ₩28,223 | ₩28,169 | ₩28,223 | +0.14% | 18.3만 |
|---|
| 2026.01.13 | ₩28,143 | ₩28,176 | ₩28,132 | ₩28,156 | +0.05% | 8.7만 |
|---|
| 2026.01.12 | ₩28,103 | ₩28,147 | ₩28,089 | ₩28,103 | 0.00% | 51.6만 |
|---|
| 2026.01.09 | ₩28,076 | ₩28,152 | ₩28,076 | ₩28,129 | +0.19% | 9.2만 |
|---|
| 2026.01.08 | ₩28,076 | ₩28,097 | ₩28,063 | ₩28,076 | 0.00% | 13.6만 |
|---|
| 2026.01.07 | ₩28,183 | ₩28,196 | ₩28,129 | ₩28,143 | -0.14% | 8만 |
|---|
| 2026.01.06 | ₩28,103 | ₩28,136 | ₩28,063 | ₩28,129 | +0.10% | 15.4만 |
|---|
| 2026.01.05 | ₩28,089 | ₩28,143 | ₩28,083 | ₩28,129 | +0.14% | 7만 |
|---|
| 2026.01.02 | ₩28,116 | ₩28,116 | ₩28,036 | ₩28,049 | -0.24% | 9.3만 |
|---|
| 2025.12.31 | ₩28,143 | ₩28,156 | ₩28,076 | ₩28,076 | -0.24% | 18.1만 |
|---|
| 2025.12.30 | ₩28,143 | ₩28,183 | ₩28,116 | ₩28,156 | +0.05% | 10.3만 |
|---|
| 2025.12.29 | ₩28,156 | ₩28,196 | ₩28,143 | ₩28,183 | +0.09% | 10.8만 |
|---|
| 2025.12.26 | ₩28,156 | ₩28,156 | ₩28,103 | ₩28,143 | -0.05% | 6.7만 |
|---|
| 2025.12.24 | ₩28,089 | ₩28,129 | ₩28,063 | ₩28,129 | +0.14% | 4.1만 |
|---|
| 2025.12.23 | ₩27,969 | ₩28,049 | ₩27,956 | ₩28,023 | +0.19% | 7.7만 |
|---|
| 2025.12.22 | ₩28,036 | ₩28,036 | ₩27,996 | ₩28,009 | -0.10% | 8.8만 |
|---|
| 2025.12.19 | ₩28,156 | ₩28,167 | ₩28,116 | ₩28,129 | -0.09% | 17.7만 |
|---|
| 2025.12.18 | ₩28,196 | ₩28,210 | ₩28,143 | ₩28,196 | 0.00% | 13.1만 |
|---|
| 2025.12.17 | ₩28,089 | ₩28,116 | ₩28,063 | ₩28,089 | 0.00% | 13.6만 |
|---|
| 2025.12.16 | ₩28,036 | ₩28,116 | ₩28,036 | ₩28,116 | +0.29% | 4.4만 |
|---|
| 2025.12.15 | ₩28,116 | ₩28,116 | ₩28,036 | ₩28,063 | -0.19% | 10.4만 |
|---|
| 2025.12.12 | ₩28,063 | ₩28,063 | ₩28,016 | ₩28,036 | -0.10% | 5.3만 |
|---|
| 2025.12.11 | ₩28,196 | ₩28,215 | ₩28,129 | ₩28,143 | -0.19% | 193.3만 |
|---|
| 2025.12.10 | ₩28,049 | ₩28,183 | ₩28,023 | ₩28,156 | +0.38% | 5.1만 |
|---|
| 2025.12.09 | ₩28,116 | ₩28,116 | ₩28,023 | ₩28,036 | -0.29% | 16.9만 |
|---|
| 2025.12.08 | ₩28,129 | ₩28,129 | ₩28,036 | ₩28,076 | -0.19% | 6.9만 |
|---|
| 2025.12.05 | ₩28,183 | ₩28,183 | ₩28,103 | ₩28,116 | -0.24% | 43.3만 |
|---|
| 2025.12.04 | ₩28,183 | ₩28,183 | ₩28,129 | ₩28,143 | -0.14% | 8.4만 |
|---|
| 2025.12.03 | ₩28,169 | ₩28,236 | ₩28,156 | ₩28,223 | +0.19% | 10.3만 |
|---|
| 2025.12.02 | ₩28,116 | ₩28,163 | ₩28,096 | ₩28,129 | +0.05% | 9.5만 |
|---|
| 2025.12.01 | ₩28,116 | ₩28,128 | ₩28,076 | ₩28,116 | 0.00% | 10만 |
|---|
| 2025.11.28 | ₩28,250 | ₩28,250 | ₩28,188 | ₩28,223 | -0.09% | 2.3만 |
|---|
| 2025.11.26 | ₩28,183 | ₩28,263 | ₩28,163 | ₩28,250 | +0.24% | 9.4만 |
|---|
| 2025.11.25 | ₩28,116 | ₩28,236 | ₩28,116 | ₩28,183 | +0.24% | 5.2만 |
|---|
| 2025.11.24 | ₩28,076 | ₩28,111 | ₩28,049 | ₩28,103 | +0.10% | 6만 |
|---|
| 2025.11.21 | ₩28,129 | ₩28,143 | ₩28,063 | ₩28,129 | 0.00% | 7.4만 |
|---|
| 2025.11.20 | ₩28,076 | ₩28,096 | ₩28,023 | ₩28,036 | -0.14% | 9만 |
|---|
| 2025.11.19 | ₩28,063 | ₩28,063 | ₩27,989 | ₩28,009 | -0.19% | 11.6만 |
|---|
| 2025.11.18 | ₩28,023 | ₩28,049 | ₩27,976 | ₩27,996 | -0.10% | 6.5만 |
|---|
| 2025.11.17 | ₩27,956 | ₩28,009 | ₩27,956 | ₩27,969 | +0.05% | 5.4만 |
|---|
| 2025.11.14 | ₩28,049 | ₩28,049 | ₩27,969 | ₩27,969 | -0.29% | 9.5만 |
|---|
| 2025.11.13 | ₩28,049 | ₩28,096 | ₩28,009 | ₩28,023 | -0.10% | 11.4만 |
|---|
| 2025.11.12 | ₩28,129 | ₩28,143 | ₩28,103 | ₩28,123 | -0.02% | 6만 |
|---|
| 2025.11.11 | ₩28,129 | ₩28,183 | ₩28,089 | ₩28,156 | +0.09% | 7.7만 |
|---|
| 2025.11.10 | ₩28,049 | ₩28,069 | ₩28,043 | ₩28,049 | 0.00% | 9만 |
|---|
| 2025.11.07 | ₩28,036 | ₩28,089 | ₩28,023 | ₩28,036 | 0.00% | 4.5만 |
|---|
| 2025.11.06 | ₩28,049 | ₩28,103 | ₩28,049 | ₩28,083 | +0.12% | 6.1만 |
|---|
| 2025.11.05 | ₩28,049 | ₩28,049 | ₩27,949 | ₩27,956 | -0.33% | 6.6만 |
|---|
| 2025.11.04 | ₩27,996 | ₩28,083 | ₩27,996 | ₩28,023 | +0.10% | 9.6만 |
|---|
| 2025.11.03 | ₩28,049 | ₩28,049 | ₩27,969 | ₩27,996 | -0.19% | 6.4만 |
|---|
| 2025.10.31 | ₩28,116 | ₩28,136 | ₩28,049 | ₩28,049 | -0.24% | 6.4만 |
|---|
| 2025.10.30 | ₩28,089 | ₩28,169 | ₩28,076 | ₩28,116 | +0.10% | 6.6만 |
|---|
| 2025.10.29 | ₩28,356 | ₩28,356 | ₩28,196 | ₩28,210 | -0.52% | 4.8만 |
|---|
| 2025.10.28 | ₩28,370 | ₩28,379 | ₩28,316 | ₩28,356 | -0.05% | 8.9만 |
|---|
| 2025.10.27 | ₩28,316 | ₩28,378 | ₩28,290 | ₩28,370 | +0.19% | 8.8만 |
|---|
| 2025.10.24 | ₩28,330 | ₩28,343 | ₩28,276 | ₩28,330 | 0.00% | 4만 |
|---|
| 2025.10.23 | ₩28,276 | ₩28,316 | ₩28,263 | ₩28,263 | -0.05% | 7.4만 |
|---|
| 2025.10.22 | ₩28,276 | ₩28,316 | ₩28,250 | ₩28,303 | +0.09% | 7.3만 |
|---|
| 2025.10.21 | ₩28,330 | ₩28,350 | ₩28,300 | ₩28,306 | -0.08% | 5만 |
|---|
| 2025.10.20 | ₩28,263 | ₩28,397 | ₩28,250 | ₩28,290 | +0.09% | 7.7만 |
|---|
| 2025.10.17 | ₩28,343 | ₩28,410 | ₩28,303 | ₩28,316 | -0.09% | 6.5만 |
|---|
| 2025.10.16 | ₩28,290 | ₩28,383 | ₩28,276 | ₩28,356 | +0.24% | 5.4만 |
|---|
| 2025.10.15 | ₩28,290 | ₩28,370 | ₩28,263 | ₩28,290 | 0.00% | 4.9만 |
|---|
| 2025.10.14 | ₩28,196 | ₩28,290 | ₩28,169 | ₩28,276 | +0.28% | 5.5만 |
|---|
| 2025.10.13 | ₩28,156 | ₩28,250 | ₩28,143 | ₩28,223 | +0.24% | 10.6만 |
|---|
| 2025.10.10 | ₩28,156 | ₩28,183 | ₩28,116 | ₩28,129 | -0.09% | 22.6만 |
|---|