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 | ₩26,250 | ₩26,250 | ₩26,203 | ₩26,243 | -0.03% | 15.4만 |
| 2026.10.08 | ₩26,183 | ₩26,271 | ₩26,143 | ₩26,263 | +0.31% | 15.6만 |
| 2026.10.07 | ₩26,050 | ₩26,217 | ₩26,036 | ₩26,190 | +0.54% | 51.4만 |
| 2026.10.06 | ₩26,143 | ₩26,203 | ₩26,136 | ₩26,177 | +0.13% | 148.5만 |
| 2026.10.05 | ₩26,050 | ₩26,090 | ₩26,010 | ₩26,083 | +0.13% | 32.5만 |
| 2026.10.02 | ₩26,210 | ₩26,246 | ₩26,056 | ₩26,083 | -0.48% | 58.4만 |
| 2026.10.01 | ₩25,996 | ₩26,170 | ₩25,963 | ₩26,136 | +0.54% | 9.6만 |
| 2026.09.30 | ₩26,143 | ₩26,157 | ₩26,050 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩26,072 |
| -0.27% |
| 23.2만 |
| 2026.09.29 | ₩26,130 | ₩26,130 | ₩26,050 | ₩26,110 | -0.08% | 12.1만 |
|---|
| 2026.09.28 | ₩26,157 | ₩26,170 | ₩26,070 | ₩26,123 | -0.13% | 6.7만 |
|---|
| 2026.09.25 | ₩26,263 | ₩26,283 | ₩26,173 | ₩26,274 | +0.04% | 16.1만 |
|---|
| 2026.09.24 | ₩26,410 | ₩26,420 | ₩26,227 | ₩26,230 | -0.68% | 9만 |
|---|
| 2026.09.23 | ₩26,637 | ₩26,637 | ₩26,344 | ₩26,392 | -0.92% | 6만 |
|---|
| 2026.09.22 | ₩26,664 | ₩26,691 | ₩26,616 | ₩26,671 | +0.03% | 12.3만 |
|---|
| 2026.09.21 | ₩26,663 | ₩26,663 | ₩26,624 | ₩26,657 | -0.02% | 12.9만 |
|---|
| 2026.09.18 | ₩26,704 | ₩26,711 | ₩26,671 | ₩26,684 | -0.08% | 6.7만 |
|---|
| 2026.09.17 | ₩26,784 | ₩26,798 | ₩26,744 | ₩26,791 | +0.02% | 7.5만 |
|---|
| 2026.09.16 | ₩26,704 | ₩26,771 | ₩26,637 | ₩26,657 | -0.18% | 9.5만 |
|---|
| 2026.09.15 | ₩26,637 | ₩26,663 | ₩26,611 | ₩26,631 | -0.03% | 33.3만 |
|---|
| 2026.09.14 | ₩26,651 | ₩26,716 | ₩26,612 | ₩26,644 | -0.03% | 8만 |
|---|
| 2026.09.11 | ₩26,758 | ₩26,783 | ₩26,664 | ₩26,671 | -0.32% | 11.7만 |
|---|
| 2026.09.10 | ₩26,784 | ₩26,791 | ₩26,691 | ₩26,691 | -0.35% | 16.6만 |
|---|
| 2026.09.09 | ₩26,931 | ₩26,971 | ₩26,871 | ₩26,911 | -0.07% | 11.6만 |
|---|
| 2026.09.08 | ₩27,011 | ₩27,011 | ₩26,905 | ₩26,953 | -0.22% | 18.9만 |
|---|
| 2026.09.04 | ₩26,971 | ₩27,011 | ₩26,971 | ₩26,978 | +0.02% | 8만 |
|---|
| 2026.09.03 | ₩27,038 | ₩27,038 | ₩26,978 | ₩26,978 | -0.22% | 6.7만 |
|---|
| 2026.09.02 | ₩26,958 | ₩26,971 | ₩26,925 | ₩26,951 | -0.02% | 5.7만 |
|---|
| 2026.09.01 | ₩27,011 | ₩27,038 | ₩26,918 | ₩26,938 | -0.27% | 5.8만 |
|---|
| 2026.08.31 | ₩27,065 | ₩27,065 | ₩27,025 | ₩27,058 | -0.02% | 9.5만 |
|---|
| 2026.08.28 | ₩27,185 | ₩27,192 | ₩27,078 | ₩27,085 | -0.37% | 7.9만 |
|---|
| 2026.08.27 | ₩27,199 | ₩27,208 | ₩27,158 | ₩27,165 | -0.12% | 6.8만 |
|---|
| 2026.08.26 | ₩27,185 | ₩27,199 | ₩27,158 | ₩27,199 | +0.05% | 4.3만 |
|---|
| 2026.08.25 | ₩27,145 | ₩27,225 | ₩27,145 | ₩27,225 | +0.30% | 10.8만 |
|---|
| 2026.08.24 | ₩27,065 | ₩27,105 | ₩27,052 | ₩27,082 | +0.06% | 20.9만 |
|---|
| 2026.08.21 | ₩27,145 | ₩27,165 | ₩27,125 | ₩27,152 | +0.02% | 181.8만 |
|---|
| 2026.08.20 | ₩27,172 | ₩27,212 | ₩27,158 | ₩27,178 | +0.02% | 9.5만 |
|---|
| 2026.08.19 | ₩27,279 | ₩27,291 | ₩27,212 | ₩27,272 | -0.02% | 5.8만 |
|---|
| 2026.08.18 | ₩27,092 | ₩27,158 | ₩27,078 | ₩27,152 | +0.22% | 7.2만 |
|---|
| 2026.08.17 | ₩27,158 | ₩27,178 | ₩27,118 | ₩27,118 | -0.15% | 11만 |
|---|
| 2026.08.14 | ₩27,265 | ₩27,279 | ₩27,199 | ₩27,205 | -0.22% | 17.9만 |
|---|
| 2026.08.13 | ₩27,305 | ₩27,345 | ₩27,272 | ₩27,272 | -0.12% | 5.4만 |
|---|
| 2026.08.12 | ₩27,225 | ₩27,279 | ₩27,178 | ₩27,192 | -0.12% | 4.1만 |
|---|
| 2026.08.11 | ₩27,212 | ₩27,219 | ₩27,145 | ₩27,156 | -0.21% | 14.1만 |
|---|
| 2026.08.10 | ₩27,212 | ₩27,212 | ₩27,158 | ₩27,165 | -0.17% | 5.6만 |
|---|
| 2026.08.07 | ₩27,292 | ₩27,319 | ₩27,240 | ₩27,259 | -0.12% | 6.4만 |
|---|
| 2026.08.06 | ₩27,239 | ₩27,265 | ₩27,199 | ₩27,219 | -0.07% | 10.9만 |
|---|
| 2026.08.05 | ₩27,292 | ₩27,332 | ₩27,279 | ₩27,299 | +0.02% | 6.8만 |
|---|
| 2026.08.04 | ₩27,265 | ₩27,317 | ₩27,239 | ₩27,292 | +0.10% | 5.8만 |
|---|
| 2026.08.03 | ₩27,145 | ₩27,199 | ₩27,144 | ₩27,165 | +0.07% | 27.7만 |
|---|
| 2026.07.31 | ₩27,118 | ₩27,118 | ₩27,052 | ₩27,094 | -0.09% | 8만 |
|---|
| 2026.07.30 | ₩27,138 | ₩27,178 | ₩27,132 | ₩27,141 | +0.01% | 13.3만 |
|---|
| 2026.07.29 | ₩27,185 | ₩27,212 | ₩27,112 | ₩27,125 | -0.22% | 7.5만 |
|---|
| 2026.07.28 | ₩27,158 | ₩27,239 | ₩27,158 | ₩27,205 | +0.17% | 4.3만 |
|---|
| 2026.07.27 | ₩27,172 | ₩27,172 | ₩27,125 | ₩27,138 | -0.12% | 4.6만 |
|---|
| 2026.07.24 | ₩27,105 | ₩27,142 | ₩27,078 | ₩27,085 | -0.07% | 8.4만 |
|---|
| 2026.07.23 | ₩27,065 | ₩27,112 | ₩27,052 | ₩27,072 | +0.02% | 10.5만 |
|---|
| 2026.07.22 | ₩27,199 | ₩27,199 | ₩27,150 | ₩27,165 | -0.12% | 7.2만 |
|---|
| 2026.07.21 | ₩27,239 | ₩27,279 | ₩27,199 | ₩27,212 | -0.10% | 8.2만 |
|---|
| 2026.07.20 | ₩27,345 | ₩27,345 | ₩27,265 | ₩27,272 | -0.27% | 4.9만 |
|---|
| 2026.07.17 | ₩27,479 | ₩27,506 | ₩27,459 | ₩27,472 | -0.02% | 22.4만 |
|---|
| 2026.07.16 | ₩27,412 | ₩27,466 | ₩27,406 | ₩27,446 | +0.12% | 6.8만 |
|---|
| 2026.07.15 | ₩27,412 | ₩27,492 | ₩27,412 | ₩27,472 | +0.22% | 5만 |
|---|
| 2026.07.14 | ₩27,372 | ₩27,412 | ₩27,366 | ₩27,392 | +0.07% | 4.4만 |
|---|
| 2026.07.13 | ₩27,399 | ₩27,399 | ₩27,292 | ₩27,312 | -0.32% | 6.3만 |
|---|
| 2026.07.10 | ₩27,466 | ₩27,466 | ₩27,412 | ₩27,439 | -0.10% | 8.6만 |
|---|
| 2026.07.09 | ₩27,439 | ₩27,519 | ₩27,439 | ₩27,466 | +0.10% | 6.7만 |
|---|
| 2026.07.08 | ₩27,426 | ₩27,439 | ₩27,372 | ₩27,426 | 0.00% | 7.3만 |
|---|
| 2026.07.07 | ₩27,559 | ₩27,559 | ₩27,459 | ₩27,479 | -0.29% | 15.8만 |
|---|
| 2026.07.06 | ₩27,613 | ₩27,626 | ₩27,573 | ₩27,626 | +0.05% | 23.2만 |
|---|
| 2026.07.02 | ₩27,586 | ₩27,639 | ₩27,573 | ₩27,639 | +0.19% | 7만 |
|---|
| 2026.07.01 | ₩27,546 | ₩27,599 | ₩27,519 | ₩27,559 | +0.05% | 12.5만 |
|---|
| 2026.06.30 | ₩27,666 | ₩27,720 | ₩27,599 | ₩27,606 | -0.22% | 10만 |
|---|
| 2026.06.29 | ₩27,706 | ₩27,726 | ₩27,693 | ₩27,726 | +0.07% | 39.7만 |
|---|
| 2026.06.26 | ₩27,626 | ₩27,706 | ₩27,626 | ₩27,686 | +0.22% | 7.4만 |
|---|
| 2026.06.25 | ₩27,666 | ₩27,686 | ₩27,639 | ₩27,666 | 0.00% | 8.8만 |
|---|
| 2026.06.24 | ₩27,613 | ₩27,653 | ₩27,613 | ₩27,633 | +0.07% | 5.5만 |
|---|
| 2026.06.23 | ₩27,492 | ₩27,555 | ₩27,492 | ₩27,512 | +0.07% | 6.8만 |
|---|
| 2026.06.22 | ₩27,466 | ₩27,492 | ₩27,452 | ₩27,486 | +0.07% | 8.8만 |
|---|
| 2026.06.18 | ₩27,720 | ₩27,726 | ₩27,659 | ₩27,673 | -0.17% | 4.9만 |
|---|
| 2026.06.17 | ₩27,706 | ₩27,746 | ₩27,586 | ₩27,593 | -0.41% | 12만 |
|---|
| 2026.06.16 | ₩27,686 | ₩27,733 | ₩27,686 | ₩27,720 | +0.12% | 6.2만 |
|---|
| 2026.06.15 | ₩27,733 | ₩27,733 | ₩27,666 | ₩27,673 | -0.22% | 7.3만 |
|---|
| 2026.06.12 | ₩27,639 | ₩27,666 | ₩27,586 | ₩27,646 | +0.02% | 23.6만 |
|---|
| 2026.06.11 | ₩27,532 | ₩27,720 | ₩27,519 | ₩27,686 | +0.56% | 25.8만 |
|---|
| 2026.06.10 | ₩27,539 | ₩27,554 | ₩27,472 | ₩27,499 | -0.15% | 4.8만 |
|---|
| 2026.06.09 | ₩27,506 | ₩27,546 | ₩27,466 | ₩27,539 | +0.12% | 6.7만 |
|---|
| 2026.06.08 | ₩27,532 | ₩27,546 | ₩27,466 | ₩27,472 | -0.22% | 7.4만 |
|---|
| 2026.06.05 | ₩27,546 | ₩27,553 | ₩27,480 | ₩27,486 | -0.22% | 7.3만 |
|---|
| 2026.06.04 | ₩27,666 | ₩27,679 | ₩27,639 | ₩27,646 | -0.07% | 6.7만 |
|---|
| 2026.06.03 | ₩27,599 | ₩27,619 | ₩27,573 | ₩27,606 | +0.02% | 7.4만 |
|---|
| 2026.06.02 | ₩27,706 | ₩27,706 | ₩27,666 | ₩27,679 | -0.10% | 23.1만 |
|---|
| 2026.06.01 | ₩27,599 | ₩27,679 | ₩27,559 | ₩27,661 | +0.22% | 7.7만 |
|---|
| 2026.05.29 | ₩27,666 | ₩27,733 | ₩27,659 | ₩27,699 | +0.12% | 19.8만 |
|---|
| 2026.05.28 | ₩27,613 | ₩27,693 | ₩27,579 | ₩27,679 | +0.24% | 8.7만 |
|---|
| 2026.05.27 | ₩27,586 | ₩27,613 | ₩27,559 | ₩27,593 | +0.02% | 10.8만 |
|---|
| 2026.05.26 | ₩27,599 | ₩27,599 | ₩27,538 | ₩27,566 | -0.12% | 7.5만 |
|---|
| 2026.05.22 | ₩27,506 | ₩27,512 | ₩27,412 | ₩27,472 | -0.12% | 17.7만 |
|---|
| 2026.05.21 | ₩27,332 | ₩27,452 | ₩27,292 | ₩27,432 | +0.37% | 9.3만 |
|---|
| 2026.05.20 | ₩27,225 | ₩27,426 | ₩27,225 | ₩27,419 | +0.71% | 28.5만 |
|---|
| 2026.05.19 | ₩27,225 | ₩27,272 | ₩27,184 | ₩27,232 | +0.02% | 12.1만 |
|---|
| 2026.05.18 | ₩27,412 | ₩27,426 | ₩27,305 | ₩27,352 | -0.22% | 8.6만 |
|---|
| 2026.05.15 | ₩27,519 | ₩27,520 | ₩27,492 | ₩27,499 | -0.07% | 5.3만 |
|---|
| 2026.05.14 | ₩27,741 | ₩27,746 | ₩27,666 | ₩27,673 | -0.25% | 8.9만 |
|---|
| 2026.05.13 | ₩27,666 | ₩27,706 | ₩27,626 | ₩27,706 | +0.14% | 10.2만 |
|---|
| 2026.05.12 | ₩27,693 | ₩27,693 | ₩27,653 | ₩27,686 | -0.02% | 11.7만 |
|---|
| 2026.05.11 | ₩27,786 | ₩27,800 | ₩27,746 | ₩27,753 | -0.12% | 6.4만 |
|---|
| 2026.05.08 | ₩27,826 | ₩27,826 | ₩27,800 | ₩27,812 | -0.05% | 5.5만 |
|---|
| 2026.05.07 | ₩27,866 | ₩27,866 | ₩27,706 | ₩27,713 | -0.55% | 27.9만 |
|---|
| 2026.05.06 | ₩27,786 | ₩27,826 | ₩27,786 | ₩27,826 | +0.14% | 14.5만 |
|---|
| 2026.05.05 | ₩27,679 | ₩27,733 | ₩27,666 | ₩27,686 | +0.02% | 9.6만 |
|---|
| 2026.05.04 | ₩27,666 | ₩27,666 | ₩27,547 | ₩27,633 | -0.12% | 12.1만 |
|---|
| 2026.05.01 | ₩27,693 | ₩27,773 | ₩27,673 | ₩27,720 | +0.10% | 9.3만 |
|---|
| 2026.04.30 | ₩27,653 | ₩27,713 | ₩27,639 | ₩27,679 | +0.10% | 18.3만 |
|---|
| 2026.04.29 | ₩27,706 | ₩27,706 | ₩27,599 | ₩27,619 | -0.31% | 19.2만 |
|---|
| 2026.04.28 | ₩27,706 | ₩27,760 | ₩27,673 | ₩27,740 | +0.12% | 10.1만 |
|---|
| 2026.04.27 | ₩27,800 | ₩27,813 | ₩27,726 | ₩27,760 | -0.14% | 10.4만 |
|---|
| 2026.04.24 | ₩27,786 | ₩27,840 | ₩27,746 | ₩27,820 | +0.12% | 7.5만 |
|---|
| 2026.04.23 | ₩27,866 | ₩27,880 | ₩27,746 | ₩27,802 | -0.23% | 7만 |
|---|
| 2026.04.22 | ₩27,893 | ₩27,900 | ₩27,853 | ₩27,860 | -0.12% | 8.4만 |
|---|
| 2026.04.21 | ₩27,880 | ₩27,893 | ₩27,806 | ₩27,820 | -0.22% | 31.9만 |
|---|
| 2026.04.20 | ₩27,920 | ₩27,920 | ₩27,853 | ₩27,907 | -0.05% | 6.6만 |
|---|
| 2026.04.17 | ₩28,040 | ₩28,067 | ₩28,000 | ₩28,007 | -0.12% | 6.8만 |
|---|
| 2026.04.16 | ₩27,987 | ₩27,987 | ₩27,866 | ₩27,873 | -0.41% | 6만 |
|---|
| 2026.04.15 | ₩27,947 | ₩27,973 | ₩27,927 | ₩27,967 | +0.07% | 3.3만 |
|---|
| 2026.04.14 | ₩27,920 | ₩28,000 | ₩27,913 | ₩27,987 | +0.24% | 8.8만 |
|---|
| 2026.04.13 | ₩27,786 | ₩27,920 | ₩27,786 | ₩27,900 | +0.41% | 10.6만 |
|---|
| 2026.04.10 | ₩27,866 | ₩27,880 | ₩27,806 | ₩27,820 | -0.17% | 5만 |
|---|
| 2026.04.09 | ₩27,826 | ₩27,920 | ₩27,786 | ₩27,873 | +0.17% | 7.9만 |
|---|
| 2026.04.08 | ₩27,947 | ₩27,947 | ₩27,813 | ₩27,846 | -0.36% | 8.7만 |
|---|
| 2026.04.07 | ₩27,706 | ₩27,773 | ₩27,579 | ₩27,773 | +0.24% | 8.2만 |
|---|
| 2026.04.06 | ₩27,693 | ₩27,766 | ₩27,686 | ₩27,720 | +0.10% | 10.5만 |
|---|
| 2026.04.02 | ₩27,626 | ₩27,773 | ₩27,626 | ₩27,761 | +0.49% | 7.5만 |
|---|
| 2026.04.01 | ₩27,626 | ₩27,717 | ₩27,626 | ₩27,673 | +0.17% | 10.3만 |
|---|
| 2026.03.31 | ₩27,599 | ₩27,673 | ₩27,553 | ₩27,650 | +0.18% | 9만 |
|---|
| 2026.03.30 | ₩27,506 | ₩27,542 | ₩27,466 | ₩27,472 | -0.12% | 7만 |
|---|
| 2026.03.27 | ₩27,305 | ₩27,386 | ₩27,265 | ₩27,327 | +0.08% | 180.4만 |
|---|
| 2026.03.26 | ₩27,492 | ₩27,541 | ₩27,374 | ₩27,386 | -0.39% | 17.9만 |
|---|
| 2026.03.25 | ₩27,626 | ₩27,659 | ₩27,586 | ₩27,601 | -0.09% | 6.2만 |
|---|
| 2026.03.24 | ₩27,452 | ₩27,553 | ₩27,426 | ₩27,512 | +0.22% | 75.2만 |
|---|
| 2026.03.23 | ₩27,466 | ₩27,633 | ₩27,452 | ₩27,566 | +0.36% | 10.1만 |
|---|
| 2026.03.20 | ₩27,706 | ₩27,713 | ₩27,506 | ₩27,519 | -0.68% | 8.7만 |
|---|
| 2026.03.19 | ₩27,653 | ₩27,826 | ₩27,633 | ₩27,813 | +0.58% | 7.4만 |
|---|
| 2026.03.18 | ₩27,826 | ₩27,853 | ₩27,720 | ₩27,726 | -0.36% | 11.3만 |
|---|
| 2026.03.17 | ₩27,813 | ₩27,880 | ₩27,813 | ₩27,873 | +0.22% | 9.8만 |
|---|
| 2026.03.16 | ₩27,760 | ₩27,786 | ₩27,713 | ₩27,740 | -0.07% | 14.7만 |
|---|
| 2026.03.13 | ₩27,773 | ₩27,800 | ₩27,599 | ₩27,633 | -0.51% | 8.9만 |
|---|
| 2026.03.12 | ₩27,826 | ₩27,826 | ₩27,673 | ₩27,706 | -0.43% | 10만 |
|---|
| 2026.03.11 | ₩27,933 | ₩27,953 | ₩27,840 | ₩27,853 | -0.29% | 16만 |
|---|
| 2026.03.10 | ₩28,134 | ₩28,143 | ₩28,027 | ₩28,033 | -0.36% | 26.9만 |
|---|
| 2026.03.09 | ₩27,987 | ₩28,160 | ₩27,987 | ₩28,147 | +0.57% | 11.8만 |
|---|
| 2026.03.06 | ₩28,000 | ₩28,107 | ₩27,973 | ₩28,043 | +0.15% | 6.7만 |
|---|
| 2026.03.05 | ₩28,094 | ₩28,120 | ₩28,067 | ₩28,120 | +0.10% | 16.4만 |
|---|
| 2026.03.04 | ₩28,214 | ₩28,254 | ₩28,200 | ₩28,200 | -0.05% | 9.6만 |
|---|
| 2026.03.03 | ₩28,067 | ₩28,254 | ₩28,040 | ₩28,214 | +0.52% | 10.3만 |
|---|
| 2026.03.02 | ₩28,214 | ₩28,227 | ₩28,160 | ₩28,220 | +0.02% | 11.1만 |
|---|
| 2026.02.27 | ₩28,307 | ₩28,347 | ₩28,303 | ₩28,314 | +0.02% | 8.1만 |
|---|
| 2026.02.26 | ₩28,254 | ₩28,294 | ₩28,247 | ₩28,281 | +0.09% | 14.1만 |
|---|
| 2026.02.25 | ₩28,267 | ₩28,290 | ₩28,254 | ₩28,254 | -0.05% | 21.3만 |
|---|
| 2026.02.24 | ₩28,267 | ₩28,307 | ₩28,247 | ₩28,281 | +0.05% | 7.9만 |
|---|
| 2026.02.23 | ₩28,254 | ₩28,321 | ₩28,247 | ₩28,294 | +0.14% | 17만 |
|---|
| 2026.02.20 | ₩28,347 | ₩28,369 | ₩28,314 | ₩28,361 | +0.05% | 11.5만 |
|---|
| 2026.02.19 | ₩28,307 | ₩28,361 | ₩28,307 | ₩28,354 | +0.17% | 9.1만 |
|---|
| 2026.02.18 | ₩28,334 | ₩28,347 | ₩28,314 | ₩28,334 | 0.00% | 13.3만 |
|---|
| 2026.02.17 | ₩28,334 | ₩28,374 | ₩28,314 | ₩28,347 | +0.05% | 32만 |
|---|
| 2026.02.13 | ₩28,307 | ₩28,347 | ₩28,301 | ₩28,341 | +0.12% | 12.3만 |
|---|
| 2026.02.12 | ₩28,200 | ₩28,267 | ₩28,187 | ₩28,254 | +0.19% | 45.4만 |
|---|
| 2026.02.11 | ₩28,120 | ₩28,207 | ₩28,107 | ₩28,160 | +0.14% | 118.9만 |
|---|
| 2026.02.10 | ₩28,214 | ₩28,214 | ₩28,164 | ₩28,180 | -0.12% | 8.4만 |
|---|
| 2026.02.09 | ₩28,094 | ₩28,134 | ₩28,067 | ₩28,120 | +0.10% | 11.3만 |
|---|
| 2026.02.06 | ₩28,094 | ₩28,120 | ₩28,067 | ₩28,120 | +0.10% | 8.4만 |
|---|
| 2026.02.05 | ₩28,040 | ₩28,107 | ₩28,020 | ₩28,094 | +0.19% | 10.7만 |
|---|
| 2026.02.04 | ₩27,973 | ₩28,000 | ₩27,947 | ₩27,987 | +0.05% | 11.8만 |
|---|
| 2026.02.03 | ₩27,973 | ₩28,013 | ₩27,973 | ₩28,000 | +0.10% | 14.2만 |
|---|
| 2026.02.02 | ₩28,040 | ₩28,040 | ₩27,973 | ₩28,000 | -0.14% | 11.2만 |
|---|
| 2026.01.30 | ₩28,027 | ₩28,040 | ₩28,013 | ₩28,040 | +0.05% | 14.3만 |
|---|
| 2026.01.29 | ₩28,000 | ₩28,040 | ₩27,960 | ₩28,040 | +0.14% | 9.3만 |
|---|
| 2026.01.28 | ₩28,027 | ₩28,027 | ₩27,973 | ₩28,013 | -0.05% | 12.9만 |
|---|
| 2026.01.27 | ₩28,040 | ₩28,074 | ₩28,027 | ₩28,027 | -0.05% | 5.3만 |
|---|
| 2026.01.26 | ₩28,080 | ₩28,087 | ₩28,053 | ₩28,053 | -0.10% | 10.2만 |
|---|
| 2026.01.23 | ₩28,013 | ₩28,053 | ₩27,980 | ₩28,053 | +0.14% | 9.2만 |
|---|
| 2026.01.22 | ₩28,000 | ₩28,040 | ₩27,973 | ₩28,027 | +0.10% | 9.2만 |
|---|
| 2026.01.21 | ₩27,907 | ₩28,013 | ₩27,893 | ₩27,987 | +0.29% | 12.7만 |
|---|
| 2026.01.20 | ₩27,880 | ₩27,913 | ₩27,846 | ₩27,880 | 0.00% | 9만 |
|---|
| 2026.01.16 | ₩28,147 | ₩28,160 | ₩28,094 | ₩28,120 | -0.09% | 7.6만 |
|---|
| 2026.01.15 | ₩28,241 | ₩28,241 | ₩28,174 | ₩28,174 | -0.24% | 14.2만 |
|---|
| 2026.01.14 | ₩28,187 | ₩28,227 | ₩28,174 | ₩28,227 | +0.14% | 18.3만 |
|---|
| 2026.01.13 | ₩28,147 | ₩28,180 | ₩28,136 | ₩28,160 | +0.05% | 8.7만 |
|---|
| 2026.01.12 | ₩28,107 | ₩28,151 | ₩28,094 | ₩28,107 | 0.00% | 51.6만 |
|---|
| 2026.01.09 | ₩28,080 | ₩28,156 | ₩28,080 | ₩28,134 | +0.19% | 9.2만 |
|---|
| 2026.01.08 | ₩28,080 | ₩28,102 | ₩28,067 | ₩28,080 | 0.00% | 13.6만 |
|---|
| 2026.01.07 | ₩28,187 | ₩28,200 | ₩28,134 | ₩28,147 | -0.14% | 8만 |
|---|
| 2026.01.06 | ₩28,107 | ₩28,140 | ₩28,067 | ₩28,134 | +0.10% | 15.4만 |
|---|
| 2026.01.05 | ₩28,094 | ₩28,147 | ₩28,087 | ₩28,134 | +0.14% | 7만 |
|---|
| 2026.01.02 | ₩28,120 | ₩28,120 | ₩28,040 | ₩28,053 | -0.24% | 9.3만 |
|---|
| 2025.12.31 | ₩28,147 | ₩28,160 | ₩28,080 | ₩28,080 | -0.24% | 18.1만 |
|---|
| 2025.12.30 | ₩28,147 | ₩28,187 | ₩28,120 | ₩28,160 | +0.05% | 10.3만 |
|---|
| 2025.12.29 | ₩28,160 | ₩28,200 | ₩28,147 | ₩28,187 | +0.09% | 10.8만 |
|---|
| 2025.12.26 | ₩28,160 | ₩28,160 | ₩28,107 | ₩28,147 | -0.05% | 6.7만 |
|---|
| 2025.12.24 | ₩28,094 | ₩28,134 | ₩28,067 | ₩28,134 | +0.14% | 4.1만 |
|---|
| 2025.12.23 | ₩27,973 | ₩28,053 | ₩27,960 | ₩28,027 | +0.19% | 7.7만 |
|---|
| 2025.12.22 | ₩28,040 | ₩28,040 | ₩28,000 | ₩28,013 | -0.10% | 8.8만 |
|---|
| 2025.12.19 | ₩28,160 | ₩28,171 | ₩28,120 | ₩28,134 | -0.09% | 17.7만 |
|---|
| 2025.12.18 | ₩28,200 | ₩28,214 | ₩28,147 | ₩28,200 | 0.00% | 13.1만 |
|---|
| 2025.12.17 | ₩28,094 | ₩28,120 | ₩28,067 | ₩28,094 | 0.00% | 13.6만 |
|---|
| 2025.12.16 | ₩28,040 | ₩28,120 | ₩28,040 | ₩28,120 | +0.29% | 4.4만 |
|---|
| 2025.12.15 | ₩28,120 | ₩28,120 | ₩28,040 | ₩28,067 | -0.19% | 10.4만 |
|---|
| 2025.12.12 | ₩28,067 | ₩28,067 | ₩28,020 | ₩28,040 | -0.10% | 5.3만 |
|---|
| 2025.12.11 | ₩28,200 | ₩28,219 | ₩28,134 | ₩28,147 | -0.19% | 193.3만 |
|---|
| 2025.12.10 | ₩28,053 | ₩28,187 | ₩28,027 | ₩28,160 | +0.38% | 5.1만 |
|---|
| 2025.12.09 | ₩28,120 | ₩28,120 | ₩28,027 | ₩28,040 | -0.29% | 16.9만 |
|---|
| 2025.12.08 | ₩28,134 | ₩28,134 | ₩28,040 | ₩28,080 | -0.19% | 6.9만 |
|---|
| 2025.12.05 | ₩28,187 | ₩28,187 | ₩28,107 | ₩28,120 | -0.24% | 43.3만 |
|---|
| 2025.12.04 | ₩28,187 | ₩28,187 | ₩28,134 | ₩28,147 | -0.14% | 8.4만 |
|---|
| 2025.12.03 | ₩28,174 | ₩28,241 | ₩28,160 | ₩28,227 | +0.19% | 10.3만 |
|---|
| 2025.12.02 | ₩28,120 | ₩28,167 | ₩28,100 | ₩28,134 | +0.05% | 9.5만 |
|---|
| 2025.12.01 | ₩28,120 | ₩28,132 | ₩28,080 | ₩28,120 | 0.00% | 10만 |
|---|
| 2025.11.28 | ₩28,254 | ₩28,254 | ₩28,192 | ₩28,227 | -0.09% | 2.3만 |
|---|
| 2025.11.26 | ₩28,187 | ₩28,267 | ₩28,167 | ₩28,254 | +0.24% | 9.4만 |
|---|
| 2025.11.25 | ₩28,120 | ₩28,241 | ₩28,120 | ₩28,187 | +0.24% | 5.2만 |
|---|
| 2025.11.24 | ₩28,080 | ₩28,115 | ₩28,053 | ₩28,107 | +0.10% | 6만 |
|---|
| 2025.11.21 | ₩28,134 | ₩28,147 | ₩28,067 | ₩28,134 | 0.00% | 7.4만 |
|---|
| 2025.11.20 | ₩28,080 | ₩28,100 | ₩28,027 | ₩28,040 | -0.14% | 9만 |
|---|
| 2025.11.19 | ₩28,067 | ₩28,067 | ₩27,993 | ₩28,013 | -0.19% | 11.6만 |
|---|
| 2025.11.18 | ₩28,027 | ₩28,053 | ₩27,980 | ₩28,000 | -0.10% | 6.5만 |
|---|
| 2025.11.17 | ₩27,960 | ₩28,013 | ₩27,960 | ₩27,973 | +0.05% | 5.4만 |
|---|
| 2025.11.14 | ₩28,053 | ₩28,053 | ₩27,973 | ₩27,973 | -0.29% | 9.5만 |
|---|
| 2025.11.13 | ₩28,053 | ₩28,100 | ₩28,013 | ₩28,027 | -0.10% | 11.4만 |
|---|
| 2025.11.12 | ₩28,134 | ₩28,147 | ₩28,107 | ₩28,127 | -0.02% | 6만 |
|---|
| 2025.11.11 | ₩28,134 | ₩28,187 | ₩28,094 | ₩28,160 | +0.09% | 7.7만 |
|---|
| 2025.11.10 | ₩28,053 | ₩28,074 | ₩28,047 | ₩28,053 | 0.00% | 9만 |
|---|
| 2025.11.07 | ₩28,040 | ₩28,094 | ₩28,027 | ₩28,040 | 0.00% | 4.5만 |
|---|
| 2025.11.06 | ₩28,053 | ₩28,107 | ₩28,053 | ₩28,087 | +0.12% | 6.1만 |
|---|
| 2025.11.05 | ₩28,053 | ₩28,053 | ₩27,953 | ₩27,960 | -0.33% | 6.6만 |
|---|
| 2025.11.04 | ₩28,000 | ₩28,087 | ₩28,000 | ₩28,027 | +0.10% | 9.6만 |
|---|
| 2025.11.03 | ₩28,053 | ₩28,053 | ₩27,973 | ₩28,000 | -0.19% | 6.4만 |
|---|
| 2025.10.31 | ₩28,120 | ₩28,140 | ₩28,053 | ₩28,053 | -0.24% | 6.4만 |
|---|
| 2025.10.30 | ₩28,094 | ₩28,174 | ₩28,080 | ₩28,120 | +0.10% | 6.6만 |
|---|
| 2025.10.29 | ₩28,361 | ₩28,361 | ₩28,200 | ₩28,214 | -0.52% | 4.8만 |
|---|
| 2025.10.28 | ₩28,374 | ₩28,383 | ₩28,321 | ₩28,361 | -0.05% | 8.9만 |
|---|
| 2025.10.27 | ₩28,321 | ₩28,382 | ₩28,294 | ₩28,374 | +0.19% | 8.8만 |
|---|
| 2025.10.24 | ₩28,334 | ₩28,347 | ₩28,281 | ₩28,334 | 0.00% | 4만 |
|---|
| 2025.10.23 | ₩28,281 | ₩28,321 | ₩28,267 | ₩28,267 | -0.05% | 7.4만 |
|---|
| 2025.10.22 | ₩28,281 | ₩28,321 | ₩28,254 | ₩28,307 | +0.09% | 7.3만 |
|---|
| 2025.10.21 | ₩28,334 | ₩28,354 | ₩28,305 | ₩28,310 | -0.08% | 5만 |
|---|
| 2025.10.20 | ₩28,267 | ₩28,401 | ₩28,254 | ₩28,294 | +0.09% | 7.7만 |
|---|
| 2025.10.17 | ₩28,347 | ₩28,414 | ₩28,307 | ₩28,321 | -0.09% | 6.5만 |
|---|
| 2025.10.16 | ₩28,294 | ₩28,387 | ₩28,281 | ₩28,361 | +0.24% | 5.4만 |
|---|
| 2025.10.15 | ₩28,294 | ₩28,374 | ₩28,267 | ₩28,294 | 0.00% | 4.9만 |
|---|
| 2025.10.14 | ₩28,200 | ₩28,294 | ₩28,174 | ₩28,281 | +0.28% | 5.5만 |
|---|
| 2025.10.13 | ₩28,160 | ₩28,254 | ₩28,147 | ₩28,227 | +0.24% | 10.6만 |
|---|
| 2025.10.10 | ₩28,160 | ₩28,187 | ₩28,120 | ₩28,134 | -0.09% | 22.6만 |
|---|