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 | ₩26,221 | ₩26,221 | ₩26,174 | ₩26,214 | -0.03% | 15.4만 |
| 2026.10.08 | ₩26,154 | ₩26,242 | ₩26,114 | ₩26,234 | +0.31% | 15.6만 |
| 2026.10.07 | ₩26,020 | ₩26,187 | ₩26,007 | ₩26,161 | +0.54% | 51.4만 |
| 2026.10.06 | ₩26,114 | ₩26,174 | ₩26,107 | ₩26,147 | +0.13% | 148.5만 |
| 2026.10.05 | ₩26,020 | ₩26,060 | ₩25,980 | ₩26,054 | +0.13% | 32.5만 |
| 2026.10.02 | ₩26,181 | ₩26,217 | ₩26,027 | ₩26,054 | -0.48% | 58.4만 |
| 2026.10.01 | ₩25,967 | ₩26,141 | ₩25,934 | ₩26,107 | +0.54% | 9.6만 |
| 2026.09.30 | ₩26,114 | ₩26,127 | ₩26,020 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩26,043 |
| -0.27% |
| 23.2만 |
| 2026.09.29 | ₩26,100 | ₩26,100 | ₩26,020 | ₩26,080 | -0.08% | 12.1만 |
|---|
| 2026.09.28 | ₩26,127 | ₩26,141 | ₩26,040 | ₩26,094 | -0.13% | 6.7만 |
|---|
| 2026.09.25 | ₩26,234 | ₩26,254 | ₩26,143 | ₩26,245 | +0.04% | 16.1만 |
|---|
| 2026.09.24 | ₩26,381 | ₩26,390 | ₩26,198 | ₩26,201 | -0.68% | 9만 |
|---|
| 2026.09.23 | ₩26,608 | ₩26,608 | ₩26,314 | ₩26,362 | -0.92% | 6만 |
|---|
| 2026.09.22 | ₩26,634 | ₩26,661 | ₩26,586 | ₩26,641 | +0.03% | 12.3만 |
|---|
| 2026.09.21 | ₩26,633 | ₩26,633 | ₩26,594 | ₩26,628 | -0.02% | 12.9만 |
|---|
| 2026.09.18 | ₩26,674 | ₩26,681 | ₩26,641 | ₩26,654 | -0.08% | 6.7만 |
|---|
| 2026.09.17 | ₩26,754 | ₩26,768 | ₩26,714 | ₩26,761 | +0.02% | 7.5만 |
|---|
| 2026.09.16 | ₩26,674 | ₩26,741 | ₩26,608 | ₩26,628 | -0.18% | 9.5만 |
|---|
| 2026.09.15 | ₩26,608 | ₩26,633 | ₩26,581 | ₩26,601 | -0.03% | 33.3만 |
|---|
| 2026.09.14 | ₩26,621 | ₩26,686 | ₩26,582 | ₩26,614 | -0.03% | 8만 |
|---|
| 2026.09.11 | ₩26,728 | ₩26,753 | ₩26,634 | ₩26,641 | -0.32% | 11.7만 |
|---|
| 2026.09.10 | ₩26,754 | ₩26,761 | ₩26,661 | ₩26,661 | -0.35% | 16.6만 |
|---|
| 2026.09.09 | ₩26,901 | ₩26,941 | ₩26,841 | ₩26,881 | -0.07% | 11.6만 |
|---|
| 2026.09.08 | ₩26,981 | ₩26,981 | ₩26,874 | ₩26,922 | -0.22% | 18.9만 |
|---|
| 2026.09.04 | ₩26,941 | ₩26,981 | ₩26,941 | ₩26,948 | +0.02% | 8만 |
|---|
| 2026.09.03 | ₩27,008 | ₩27,008 | ₩26,948 | ₩26,948 | -0.22% | 6.7만 |
|---|
| 2026.09.02 | ₩26,928 | ₩26,941 | ₩26,894 | ₩26,921 | -0.02% | 5.7만 |
|---|
| 2026.09.01 | ₩26,981 | ₩27,008 | ₩26,888 | ₩26,908 | -0.27% | 5.8만 |
|---|
| 2026.08.31 | ₩27,035 | ₩27,035 | ₩26,995 | ₩27,028 | -0.02% | 9.5만 |
|---|
| 2026.08.28 | ₩27,155 | ₩27,161 | ₩27,048 | ₩27,055 | -0.37% | 7.9만 |
|---|
| 2026.08.27 | ₩27,168 | ₩27,177 | ₩27,128 | ₩27,135 | -0.12% | 6.8만 |
|---|
| 2026.08.26 | ₩27,155 | ₩27,168 | ₩27,128 | ₩27,168 | +0.05% | 4.3만 |
|---|
| 2026.08.25 | ₩27,115 | ₩27,195 | ₩27,115 | ₩27,195 | +0.30% | 10.8만 |
|---|
| 2026.08.24 | ₩27,035 | ₩27,075 | ₩27,021 | ₩27,052 | +0.06% | 20.9만 |
|---|
| 2026.08.21 | ₩27,115 | ₩27,135 | ₩27,095 | ₩27,121 | +0.02% | 181.8만 |
|---|
| 2026.08.20 | ₩27,141 | ₩27,181 | ₩27,128 | ₩27,148 | +0.02% | 9.5만 |
|---|
| 2026.08.19 | ₩27,248 | ₩27,260 | ₩27,181 | ₩27,241 | -0.02% | 5.8만 |
|---|
| 2026.08.18 | ₩27,061 | ₩27,128 | ₩27,048 | ₩27,121 | +0.22% | 7.2만 |
|---|
| 2026.08.17 | ₩27,128 | ₩27,148 | ₩27,088 | ₩27,088 | -0.15% | 11만 |
|---|
| 2026.08.14 | ₩27,235 | ₩27,248 | ₩27,168 | ₩27,175 | -0.22% | 17.9만 |
|---|
| 2026.08.13 | ₩27,275 | ₩27,315 | ₩27,241 | ₩27,241 | -0.12% | 5.4만 |
|---|
| 2026.08.12 | ₩27,195 | ₩27,248 | ₩27,148 | ₩27,161 | -0.12% | 4.1만 |
|---|
| 2026.08.11 | ₩27,181 | ₩27,188 | ₩27,115 | ₩27,125 | -0.21% | 14.1만 |
|---|
| 2026.08.10 | ₩27,181 | ₩27,181 | ₩27,128 | ₩27,135 | -0.17% | 5.6만 |
|---|
| 2026.08.07 | ₩27,261 | ₩27,288 | ₩27,209 | ₩27,228 | -0.12% | 6.4만 |
|---|
| 2026.08.06 | ₩27,208 | ₩27,235 | ₩27,168 | ₩27,188 | -0.07% | 10.9만 |
|---|
| 2026.08.05 | ₩27,261 | ₩27,301 | ₩27,248 | ₩27,268 | +0.02% | 6.8만 |
|---|
| 2026.08.04 | ₩27,235 | ₩27,287 | ₩27,208 | ₩27,261 | +0.10% | 5.8만 |
|---|
| 2026.08.03 | ₩27,115 | ₩27,168 | ₩27,113 | ₩27,135 | +0.07% | 27.7만 |
|---|
| 2026.07.31 | ₩27,088 | ₩27,088 | ₩27,021 | ₩27,064 | -0.09% | 8만 |
|---|
| 2026.07.30 | ₩27,108 | ₩27,148 | ₩27,101 | ₩27,111 | +0.01% | 13.3만 |
|---|
| 2026.07.29 | ₩27,155 | ₩27,181 | ₩27,081 | ₩27,095 | -0.22% | 7.5만 |
|---|
| 2026.07.28 | ₩27,128 | ₩27,208 | ₩27,128 | ₩27,175 | +0.17% | 4.3만 |
|---|
| 2026.07.27 | ₩27,141 | ₩27,141 | ₩27,095 | ₩27,108 | -0.12% | 4.6만 |
|---|
| 2026.07.24 | ₩27,075 | ₩27,112 | ₩27,048 | ₩27,055 | -0.07% | 8.4만 |
|---|
| 2026.07.23 | ₩27,035 | ₩27,081 | ₩27,021 | ₩27,041 | +0.02% | 10.5만 |
|---|
| 2026.07.22 | ₩27,168 | ₩27,168 | ₩27,120 | ₩27,135 | -0.12% | 7.2만 |
|---|
| 2026.07.21 | ₩27,208 | ₩27,248 | ₩27,168 | ₩27,181 | -0.10% | 8.2만 |
|---|
| 2026.07.20 | ₩27,315 | ₩27,315 | ₩27,235 | ₩27,241 | -0.27% | 4.9만 |
|---|
| 2026.07.17 | ₩27,448 | ₩27,475 | ₩27,428 | ₩27,442 | -0.02% | 22.4만 |
|---|
| 2026.07.16 | ₩27,381 | ₩27,435 | ₩27,375 | ₩27,415 | +0.12% | 6.8만 |
|---|
| 2026.07.15 | ₩27,381 | ₩27,462 | ₩27,381 | ₩27,442 | +0.22% | 5만 |
|---|
| 2026.07.14 | ₩27,341 | ₩27,381 | ₩27,335 | ₩27,361 | +0.07% | 4.4만 |
|---|
| 2026.07.13 | ₩27,368 | ₩27,368 | ₩27,261 | ₩27,281 | -0.32% | 6.3만 |
|---|
| 2026.07.10 | ₩27,435 | ₩27,435 | ₩27,381 | ₩27,408 | -0.10% | 8.6만 |
|---|
| 2026.07.09 | ₩27,408 | ₩27,488 | ₩27,408 | ₩27,435 | +0.10% | 6.7만 |
|---|
| 2026.07.08 | ₩27,395 | ₩27,408 | ₩27,341 | ₩27,395 | 0.00% | 7.3만 |
|---|
| 2026.07.07 | ₩27,528 | ₩27,528 | ₩27,428 | ₩27,448 | -0.29% | 15.8만 |
|---|
| 2026.07.06 | ₩27,582 | ₩27,595 | ₩27,542 | ₩27,595 | +0.05% | 23.2만 |
|---|
| 2026.07.02 | ₩27,555 | ₩27,608 | ₩27,542 | ₩27,608 | +0.19% | 7만 |
|---|
| 2026.07.01 | ₩27,515 | ₩27,568 | ₩27,488 | ₩27,528 | +0.05% | 12.5만 |
|---|
| 2026.06.30 | ₩27,635 | ₩27,688 | ₩27,568 | ₩27,575 | -0.22% | 10만 |
|---|
| 2026.06.29 | ₩27,675 | ₩27,695 | ₩27,662 | ₩27,695 | +0.07% | 39.7만 |
|---|
| 2026.06.26 | ₩27,595 | ₩27,675 | ₩27,595 | ₩27,655 | +0.22% | 7.4만 |
|---|
| 2026.06.25 | ₩27,635 | ₩27,655 | ₩27,608 | ₩27,635 | 0.00% | 8.8만 |
|---|
| 2026.06.24 | ₩27,582 | ₩27,622 | ₩27,582 | ₩27,602 | +0.07% | 5.5만 |
|---|
| 2026.06.23 | ₩27,462 | ₩27,524 | ₩27,462 | ₩27,482 | +0.07% | 6.8만 |
|---|
| 2026.06.22 | ₩27,435 | ₩27,462 | ₩27,422 | ₩27,455 | +0.07% | 8.8만 |
|---|
| 2026.06.18 | ₩27,688 | ₩27,695 | ₩27,628 | ₩27,642 | -0.17% | 4.9만 |
|---|
| 2026.06.17 | ₩27,675 | ₩27,715 | ₩27,555 | ₩27,562 | -0.41% | 12만 |
|---|
| 2026.06.16 | ₩27,655 | ₩27,702 | ₩27,655 | ₩27,688 | +0.12% | 6.2만 |
|---|
| 2026.06.15 | ₩27,702 | ₩27,702 | ₩27,635 | ₩27,642 | -0.22% | 7.3만 |
|---|
| 2026.06.12 | ₩27,608 | ₩27,635 | ₩27,555 | ₩27,615 | +0.02% | 23.6만 |
|---|
| 2026.06.11 | ₩27,502 | ₩27,688 | ₩27,488 | ₩27,655 | +0.56% | 25.8만 |
|---|
| 2026.06.10 | ₩27,508 | ₩27,523 | ₩27,442 | ₩27,468 | -0.15% | 4.8만 |
|---|
| 2026.06.09 | ₩27,475 | ₩27,515 | ₩27,435 | ₩27,508 | +0.12% | 6.7만 |
|---|
| 2026.06.08 | ₩27,502 | ₩27,515 | ₩27,435 | ₩27,442 | -0.22% | 7.4만 |
|---|
| 2026.06.05 | ₩27,515 | ₩27,522 | ₩27,450 | ₩27,455 | -0.22% | 7.3만 |
|---|
| 2026.06.04 | ₩27,635 | ₩27,648 | ₩27,608 | ₩27,615 | -0.07% | 6.7만 |
|---|
| 2026.06.03 | ₩27,568 | ₩27,588 | ₩27,542 | ₩27,575 | +0.02% | 7.4만 |
|---|
| 2026.06.02 | ₩27,675 | ₩27,675 | ₩27,635 | ₩27,648 | -0.10% | 23.1만 |
|---|
| 2026.06.01 | ₩27,568 | ₩27,648 | ₩27,528 | ₩27,630 | +0.22% | 7.7만 |
|---|
| 2026.05.29 | ₩27,635 | ₩27,702 | ₩27,628 | ₩27,668 | +0.12% | 19.8만 |
|---|
| 2026.05.28 | ₩27,582 | ₩27,662 | ₩27,548 | ₩27,648 | +0.24% | 8.7만 |
|---|
| 2026.05.27 | ₩27,555 | ₩27,582 | ₩27,528 | ₩27,562 | +0.02% | 10.8만 |
|---|
| 2026.05.26 | ₩27,568 | ₩27,568 | ₩27,507 | ₩27,535 | -0.12% | 7.5만 |
|---|
| 2026.05.22 | ₩27,475 | ₩27,482 | ₩27,381 | ₩27,442 | -0.12% | 17.7만 |
|---|
| 2026.05.21 | ₩27,301 | ₩27,422 | ₩27,261 | ₩27,401 | +0.37% | 9.3만 |
|---|
| 2026.05.20 | ₩27,195 | ₩27,395 | ₩27,195 | ₩27,388 | +0.71% | 28.5만 |
|---|
| 2026.05.19 | ₩27,195 | ₩27,241 | ₩27,153 | ₩27,201 | +0.02% | 12.1만 |
|---|
| 2026.05.18 | ₩27,381 | ₩27,395 | ₩27,275 | ₩27,321 | -0.22% | 8.6만 |
|---|
| 2026.05.15 | ₩27,488 | ₩27,490 | ₩27,462 | ₩27,468 | -0.07% | 5.3만 |
|---|
| 2026.05.14 | ₩27,710 | ₩27,715 | ₩27,635 | ₩27,642 | -0.25% | 8.9만 |
|---|
| 2026.05.13 | ₩27,635 | ₩27,675 | ₩27,595 | ₩27,675 | +0.14% | 10.2만 |
|---|
| 2026.05.12 | ₩27,662 | ₩27,662 | ₩27,622 | ₩27,655 | -0.02% | 11.7만 |
|---|
| 2026.05.11 | ₩27,755 | ₩27,768 | ₩27,715 | ₩27,722 | -0.12% | 6.4만 |
|---|
| 2026.05.08 | ₩27,795 | ₩27,795 | ₩27,768 | ₩27,780 | -0.05% | 5.5만 |
|---|
| 2026.05.07 | ₩27,835 | ₩27,835 | ₩27,675 | ₩27,682 | -0.55% | 27.9만 |
|---|
| 2026.05.06 | ₩27,755 | ₩27,795 | ₩27,755 | ₩27,795 | +0.14% | 14.5만 |
|---|
| 2026.05.05 | ₩27,648 | ₩27,702 | ₩27,635 | ₩27,655 | +0.02% | 9.6만 |
|---|
| 2026.05.04 | ₩27,635 | ₩27,635 | ₩27,516 | ₩27,602 | -0.12% | 12.1만 |
|---|
| 2026.05.01 | ₩27,662 | ₩27,742 | ₩27,642 | ₩27,688 | +0.10% | 9.3만 |
|---|
| 2026.04.30 | ₩27,622 | ₩27,682 | ₩27,608 | ₩27,648 | +0.10% | 18.3만 |
|---|
| 2026.04.29 | ₩27,675 | ₩27,675 | ₩27,568 | ₩27,588 | -0.31% | 19.2만 |
|---|
| 2026.04.28 | ₩27,675 | ₩27,728 | ₩27,642 | ₩27,708 | +0.12% | 10.1만 |
|---|
| 2026.04.27 | ₩27,768 | ₩27,782 | ₩27,695 | ₩27,728 | -0.14% | 10.4만 |
|---|
| 2026.04.24 | ₩27,755 | ₩27,808 | ₩27,715 | ₩27,788 | +0.12% | 7.5만 |
|---|
| 2026.04.23 | ₩27,835 | ₩27,849 | ₩27,715 | ₩27,771 | -0.23% | 7만 |
|---|
| 2026.04.22 | ₩27,862 | ₩27,869 | ₩27,822 | ₩27,828 | -0.12% | 8.4만 |
|---|
| 2026.04.21 | ₩27,849 | ₩27,862 | ₩27,775 | ₩27,788 | -0.22% | 31.9만 |
|---|
| 2026.04.20 | ₩27,889 | ₩27,889 | ₩27,822 | ₩27,875 | -0.05% | 6.6만 |
|---|
| 2026.04.17 | ₩28,009 | ₩28,035 | ₩27,969 | ₩27,975 | -0.12% | 6.8만 |
|---|
| 2026.04.16 | ₩27,955 | ₩27,955 | ₩27,835 | ₩27,842 | -0.41% | 6만 |
|---|
| 2026.04.15 | ₩27,915 | ₩27,942 | ₩27,895 | ₩27,935 | +0.07% | 3.3만 |
|---|
| 2026.04.14 | ₩27,889 | ₩27,969 | ₩27,882 | ₩27,955 | +0.24% | 8.8만 |
|---|
| 2026.04.13 | ₩27,755 | ₩27,889 | ₩27,755 | ₩27,869 | +0.41% | 10.6만 |
|---|
| 2026.04.10 | ₩27,835 | ₩27,849 | ₩27,775 | ₩27,788 | -0.17% | 5만 |
|---|
| 2026.04.09 | ₩27,795 | ₩27,889 | ₩27,755 | ₩27,842 | +0.17% | 7.9만 |
|---|
| 2026.04.08 | ₩27,915 | ₩27,915 | ₩27,782 | ₩27,815 | -0.36% | 8.7만 |
|---|
| 2026.04.07 | ₩27,675 | ₩27,742 | ₩27,548 | ₩27,742 | +0.24% | 8.2만 |
|---|
| 2026.04.06 | ₩27,662 | ₩27,735 | ₩27,655 | ₩27,688 | +0.10% | 10.5만 |
|---|
| 2026.04.02 | ₩27,595 | ₩27,742 | ₩27,595 | ₩27,730 | +0.49% | 7.5만 |
|---|
| 2026.04.01 | ₩27,595 | ₩27,686 | ₩27,595 | ₩27,642 | +0.17% | 10.3만 |
|---|
| 2026.03.31 | ₩27,568 | ₩27,642 | ₩27,522 | ₩27,619 | +0.18% | 9만 |
|---|
| 2026.03.30 | ₩27,475 | ₩27,511 | ₩27,435 | ₩27,442 | -0.12% | 7만 |
|---|
| 2026.03.27 | ₩27,275 | ₩27,355 | ₩27,235 | ₩27,296 | +0.08% | 180.4만 |
|---|
| 2026.03.26 | ₩27,462 | ₩27,510 | ₩27,343 | ₩27,355 | -0.39% | 17.9만 |
|---|
| 2026.03.25 | ₩27,595 | ₩27,628 | ₩27,555 | ₩27,570 | -0.09% | 6.2만 |
|---|
| 2026.03.24 | ₩27,422 | ₩27,522 | ₩27,395 | ₩27,482 | +0.22% | 75.2만 |
|---|
| 2026.03.23 | ₩27,435 | ₩27,602 | ₩27,422 | ₩27,535 | +0.36% | 10.1만 |
|---|
| 2026.03.20 | ₩27,675 | ₩27,682 | ₩27,475 | ₩27,488 | -0.68% | 8.7만 |
|---|
| 2026.03.19 | ₩27,622 | ₩27,795 | ₩27,602 | ₩27,782 | +0.58% | 7.4만 |
|---|
| 2026.03.18 | ₩27,795 | ₩27,822 | ₩27,688 | ₩27,695 | -0.36% | 11.3만 |
|---|
| 2026.03.17 | ₩27,782 | ₩27,849 | ₩27,782 | ₩27,842 | +0.22% | 9.8만 |
|---|
| 2026.03.16 | ₩27,728 | ₩27,755 | ₩27,682 | ₩27,708 | -0.07% | 14.7만 |
|---|
| 2026.03.13 | ₩27,742 | ₩27,768 | ₩27,568 | ₩27,602 | -0.51% | 8.9만 |
|---|
| 2026.03.12 | ₩27,795 | ₩27,795 | ₩27,642 | ₩27,675 | -0.43% | 10만 |
|---|
| 2026.03.11 | ₩27,902 | ₩27,922 | ₩27,808 | ₩27,822 | -0.29% | 16만 |
|---|
| 2026.03.10 | ₩28,102 | ₩28,111 | ₩27,995 | ₩28,002 | -0.36% | 26.9만 |
|---|
| 2026.03.09 | ₩27,955 | ₩28,129 | ₩27,955 | ₩28,115 | +0.57% | 11.8만 |
|---|
| 2026.03.06 | ₩27,969 | ₩28,075 | ₩27,942 | ₩28,011 | +0.15% | 6.7만 |
|---|
| 2026.03.05 | ₩28,062 | ₩28,089 | ₩28,035 | ₩28,089 | +0.10% | 16.4만 |
|---|
| 2026.03.04 | ₩28,182 | ₩28,222 | ₩28,169 | ₩28,169 | -0.05% | 9.6만 |
|---|
| 2026.03.03 | ₩28,035 | ₩28,222 | ₩28,009 | ₩28,182 | +0.52% | 10.3만 |
|---|
| 2026.03.02 | ₩28,182 | ₩28,195 | ₩28,129 | ₩28,189 | +0.02% | 11.1만 |
|---|
| 2026.02.27 | ₩28,276 | ₩28,316 | ₩28,272 | ₩28,282 | +0.02% | 8.1만 |
|---|
| 2026.02.26 | ₩28,222 | ₩28,262 | ₩28,215 | ₩28,249 | +0.09% | 14.1만 |
|---|
| 2026.02.25 | ₩28,235 | ₩28,258 | ₩28,222 | ₩28,222 | -0.05% | 21.3만 |
|---|
| 2026.02.24 | ₩28,235 | ₩28,276 | ₩28,215 | ₩28,249 | +0.05% | 7.9만 |
|---|
| 2026.02.23 | ₩28,222 | ₩28,289 | ₩28,215 | ₩28,262 | +0.14% | 17만 |
|---|
| 2026.02.20 | ₩28,316 | ₩28,337 | ₩28,282 | ₩28,329 | +0.05% | 11.5만 |
|---|
| 2026.02.19 | ₩28,276 | ₩28,329 | ₩28,276 | ₩28,322 | +0.17% | 9.1만 |
|---|
| 2026.02.18 | ₩28,302 | ₩28,316 | ₩28,282 | ₩28,302 | 0.00% | 13.3만 |
|---|
| 2026.02.17 | ₩28,302 | ₩28,342 | ₩28,282 | ₩28,316 | +0.05% | 32만 |
|---|
| 2026.02.13 | ₩28,276 | ₩28,316 | ₩28,269 | ₩28,309 | +0.12% | 12.3만 |
|---|
| 2026.02.12 | ₩28,169 | ₩28,235 | ₩28,155 | ₩28,222 | +0.19% | 45.4만 |
|---|
| 2026.02.11 | ₩28,089 | ₩28,175 | ₩28,075 | ₩28,129 | +0.14% | 118.9만 |
|---|
| 2026.02.10 | ₩28,182 | ₩28,182 | ₩28,133 | ₩28,149 | -0.12% | 8.4만 |
|---|
| 2026.02.09 | ₩28,062 | ₩28,102 | ₩28,035 | ₩28,089 | +0.10% | 11.3만 |
|---|
| 2026.02.06 | ₩28,062 | ₩28,089 | ₩28,035 | ₩28,089 | +0.10% | 8.4만 |
|---|
| 2026.02.05 | ₩28,009 | ₩28,075 | ₩27,989 | ₩28,062 | +0.19% | 10.7만 |
|---|
| 2026.02.04 | ₩27,942 | ₩27,969 | ₩27,915 | ₩27,955 | +0.05% | 11.8만 |
|---|
| 2026.02.03 | ₩27,942 | ₩27,982 | ₩27,942 | ₩27,969 | +0.10% | 14.2만 |
|---|
| 2026.02.02 | ₩28,009 | ₩28,009 | ₩27,942 | ₩27,969 | -0.14% | 11.2만 |
|---|
| 2026.01.30 | ₩27,995 | ₩28,009 | ₩27,982 | ₩28,009 | +0.05% | 14.3만 |
|---|
| 2026.01.29 | ₩27,969 | ₩28,009 | ₩27,929 | ₩28,009 | +0.14% | 9.3만 |
|---|
| 2026.01.28 | ₩27,995 | ₩27,995 | ₩27,942 | ₩27,982 | -0.05% | 12.9만 |
|---|
| 2026.01.27 | ₩28,009 | ₩28,042 | ₩27,995 | ₩27,995 | -0.05% | 5.3만 |
|---|
| 2026.01.26 | ₩28,049 | ₩28,055 | ₩28,022 | ₩28,022 | -0.10% | 10.2만 |
|---|
| 2026.01.23 | ₩27,982 | ₩28,022 | ₩27,949 | ₩28,022 | +0.14% | 9.2만 |
|---|
| 2026.01.22 | ₩27,969 | ₩28,009 | ₩27,942 | ₩27,995 | +0.10% | 9.2만 |
|---|
| 2026.01.21 | ₩27,875 | ₩27,982 | ₩27,862 | ₩27,955 | +0.29% | 12.7만 |
|---|
| 2026.01.20 | ₩27,849 | ₩27,882 | ₩27,815 | ₩27,849 | 0.00% | 9만 |
|---|
| 2026.01.16 | ₩28,115 | ₩28,129 | ₩28,062 | ₩28,089 | -0.09% | 7.6만 |
|---|
| 2026.01.15 | ₩28,209 | ₩28,209 | ₩28,142 | ₩28,142 | -0.24% | 14.2만 |
|---|
| 2026.01.14 | ₩28,155 | ₩28,195 | ₩28,142 | ₩28,195 | +0.14% | 18.3만 |
|---|
| 2026.01.13 | ₩28,115 | ₩28,149 | ₩28,105 | ₩28,129 | +0.05% | 8.7만 |
|---|
| 2026.01.12 | ₩28,075 | ₩28,119 | ₩28,062 | ₩28,075 | 0.00% | 51.6만 |
|---|
| 2026.01.09 | ₩28,049 | ₩28,125 | ₩28,049 | ₩28,102 | +0.19% | 9.2만 |
|---|
| 2026.01.08 | ₩28,049 | ₩28,070 | ₩28,035 | ₩28,049 | 0.00% | 13.6만 |
|---|
| 2026.01.07 | ₩28,155 | ₩28,169 | ₩28,102 | ₩28,115 | -0.14% | 8만 |
|---|
| 2026.01.06 | ₩28,075 | ₩28,109 | ₩28,035 | ₩28,102 | +0.10% | 15.4만 |
|---|
| 2026.01.05 | ₩28,062 | ₩28,115 | ₩28,055 | ₩28,102 | +0.14% | 7만 |
|---|
| 2026.01.02 | ₩28,089 | ₩28,089 | ₩28,009 | ₩28,022 | -0.24% | 9.3만 |
|---|
| 2025.12.31 | ₩28,115 | ₩28,129 | ₩28,049 | ₩28,049 | -0.24% | 18.1만 |
|---|
| 2025.12.30 | ₩28,115 | ₩28,155 | ₩28,089 | ₩28,129 | +0.05% | 10.3만 |
|---|
| 2025.12.29 | ₩28,129 | ₩28,169 | ₩28,115 | ₩28,155 | +0.09% | 10.8만 |
|---|
| 2025.12.26 | ₩28,129 | ₩28,129 | ₩28,075 | ₩28,115 | -0.05% | 6.7만 |
|---|
| 2025.12.24 | ₩28,062 | ₩28,102 | ₩28,035 | ₩28,102 | +0.14% | 4.1만 |
|---|
| 2025.12.23 | ₩27,942 | ₩28,022 | ₩27,929 | ₩27,995 | +0.19% | 7.7만 |
|---|
| 2025.12.22 | ₩28,009 | ₩28,009 | ₩27,969 | ₩27,982 | -0.10% | 8.8만 |
|---|
| 2025.12.19 | ₩28,129 | ₩28,139 | ₩28,089 | ₩28,102 | -0.09% | 17.7만 |
|---|
| 2025.12.18 | ₩28,169 | ₩28,182 | ₩28,115 | ₩28,169 | 0.00% | 13.1만 |
|---|
| 2025.12.17 | ₩28,062 | ₩28,089 | ₩28,035 | ₩28,062 | 0.00% | 13.6만 |
|---|
| 2025.12.16 | ₩28,009 | ₩28,089 | ₩28,009 | ₩28,089 | +0.29% | 4.4만 |
|---|
| 2025.12.15 | ₩28,089 | ₩28,089 | ₩28,009 | ₩28,035 | -0.19% | 10.4만 |
|---|
| 2025.12.12 | ₩28,035 | ₩28,035 | ₩27,989 | ₩28,009 | -0.10% | 5.3만 |
|---|
| 2025.12.11 | ₩28,169 | ₩28,187 | ₩28,102 | ₩28,115 | -0.19% | 193.3만 |
|---|
| 2025.12.10 | ₩28,022 | ₩28,155 | ₩27,995 | ₩28,129 | +0.38% | 5.1만 |
|---|
| 2025.12.09 | ₩28,089 | ₩28,089 | ₩27,995 | ₩28,009 | -0.29% | 16.9만 |
|---|
| 2025.12.08 | ₩28,102 | ₩28,102 | ₩28,009 | ₩28,049 | -0.19% | 6.9만 |
|---|
| 2025.12.05 | ₩28,155 | ₩28,155 | ₩28,075 | ₩28,089 | -0.24% | 43.3만 |
|---|
| 2025.12.04 | ₩28,155 | ₩28,155 | ₩28,102 | ₩28,115 | -0.14% | 8.4만 |
|---|
| 2025.12.03 | ₩28,142 | ₩28,209 | ₩28,129 | ₩28,195 | +0.19% | 10.3만 |
|---|
| 2025.12.02 | ₩28,089 | ₩28,135 | ₩28,069 | ₩28,102 | +0.05% | 9.5만 |
|---|
| 2025.12.01 | ₩28,089 | ₩28,101 | ₩28,049 | ₩28,089 | 0.00% | 10만 |
|---|
| 2025.11.28 | ₩28,222 | ₩28,222 | ₩28,161 | ₩28,195 | -0.09% | 2.3만 |
|---|
| 2025.11.26 | ₩28,155 | ₩28,235 | ₩28,135 | ₩28,222 | +0.24% | 9.4만 |
|---|
| 2025.11.25 | ₩28,089 | ₩28,209 | ₩28,089 | ₩28,155 | +0.24% | 5.2만 |
|---|
| 2025.11.24 | ₩28,049 | ₩28,083 | ₩28,022 | ₩28,075 | +0.10% | 6만 |
|---|
| 2025.11.21 | ₩28,102 | ₩28,115 | ₩28,035 | ₩28,102 | 0.00% | 7.4만 |
|---|
| 2025.11.20 | ₩28,049 | ₩28,069 | ₩27,995 | ₩28,009 | -0.14% | 9만 |
|---|
| 2025.11.19 | ₩28,035 | ₩28,035 | ₩27,962 | ₩27,982 | -0.19% | 11.6만 |
|---|
| 2025.11.18 | ₩27,995 | ₩28,022 | ₩27,949 | ₩27,969 | -0.10% | 6.5만 |
|---|
| 2025.11.17 | ₩27,929 | ₩27,982 | ₩27,929 | ₩27,942 | +0.05% | 5.4만 |
|---|
| 2025.11.14 | ₩28,022 | ₩28,022 | ₩27,942 | ₩27,942 | -0.29% | 9.5만 |
|---|
| 2025.11.13 | ₩28,022 | ₩28,069 | ₩27,982 | ₩27,995 | -0.10% | 11.4만 |
|---|
| 2025.11.12 | ₩28,102 | ₩28,115 | ₩28,075 | ₩28,095 | -0.02% | 6만 |
|---|
| 2025.11.11 | ₩28,102 | ₩28,155 | ₩28,062 | ₩28,129 | +0.09% | 7.7만 |
|---|
| 2025.11.10 | ₩28,022 | ₩28,042 | ₩28,015 | ₩28,022 | 0.00% | 9만 |
|---|
| 2025.11.07 | ₩28,009 | ₩28,062 | ₩27,995 | ₩28,009 | 0.00% | 4.5만 |
|---|
| 2025.11.06 | ₩28,022 | ₩28,075 | ₩28,022 | ₩28,055 | +0.12% | 6.1만 |
|---|
| 2025.11.05 | ₩28,022 | ₩28,022 | ₩27,922 | ₩27,929 | -0.33% | 6.6만 |
|---|
| 2025.11.04 | ₩27,969 | ₩28,055 | ₩27,969 | ₩27,995 | +0.10% | 9.6만 |
|---|
| 2025.11.03 | ₩28,022 | ₩28,022 | ₩27,942 | ₩27,969 | -0.19% | 6.4만 |
|---|
| 2025.10.31 | ₩28,089 | ₩28,109 | ₩28,022 | ₩28,022 | -0.24% | 6.4만 |
|---|
| 2025.10.30 | ₩28,062 | ₩28,142 | ₩28,049 | ₩28,089 | +0.10% | 6.6만 |
|---|
| 2025.10.29 | ₩28,329 | ₩28,329 | ₩28,169 | ₩28,182 | -0.52% | 4.8만 |
|---|
| 2025.10.28 | ₩28,342 | ₩28,352 | ₩28,289 | ₩28,329 | -0.05% | 8.9만 |
|---|
| 2025.10.27 | ₩28,289 | ₩28,350 | ₩28,262 | ₩28,342 | +0.19% | 8.8만 |
|---|
| 2025.10.24 | ₩28,302 | ₩28,316 | ₩28,249 | ₩28,302 | 0.00% | 4만 |
|---|
| 2025.10.23 | ₩28,249 | ₩28,289 | ₩28,235 | ₩28,235 | -0.05% | 7.4만 |
|---|
| 2025.10.22 | ₩28,249 | ₩28,289 | ₩28,222 | ₩28,276 | +0.09% | 7.3만 |
|---|
| 2025.10.21 | ₩28,302 | ₩28,322 | ₩28,273 | ₩28,278 | -0.08% | 5만 |
|---|
| 2025.10.20 | ₩28,235 | ₩28,369 | ₩28,222 | ₩28,262 | +0.09% | 7.7만 |
|---|
| 2025.10.17 | ₩28,316 | ₩28,382 | ₩28,276 | ₩28,289 | -0.09% | 6.5만 |
|---|
| 2025.10.16 | ₩28,262 | ₩28,356 | ₩28,249 | ₩28,329 | +0.24% | 5.4만 |
|---|
| 2025.10.15 | ₩28,262 | ₩28,342 | ₩28,235 | ₩28,262 | 0.00% | 4.9만 |
|---|
| 2025.10.14 | ₩28,169 | ₩28,262 | ₩28,142 | ₩28,249 | +0.28% | 5.5만 |
|---|
| 2025.10.13 | ₩28,129 | ₩28,222 | ₩28,115 | ₩28,195 | +0.24% | 10.6만 |
|---|
| 2025.10.10 | ₩28,129 | ₩28,155 | ₩28,089 | ₩28,102 | -0.09% | 22.6만 |
|---|