시장 데이터를 불러오는 중
전체 종목
Invesco BulletShares 2035 Corporate Bond ETF 과거 주가
Invesco BulletShares 2035 Corporate Bond ETF · BSCZ · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Invesco BulletShares 2035 Corporate Bond ETF · BSCZ · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩25,848 | ₩25,874 | ₩25,814 | ₩25,854 | +0.03% | 11.5만 |
| 2026.10.08 | ₩25,767 | ₩25,888 | ₩25,754 | ₩25,888 | +0.47% | 27.6만 |
| 2026.10.07 | ₩25,634 | ₩25,821 | ₩25,627 | ₩25,787 | +0.60% | 8.8만 |
| 2026.10.06 | ₩25,767 | ₩25,834 | ₩25,743 | ₩25,787 | +0.08% | 9.8만 |
| 2026.10.05 | ₩25,687 | ₩25,721 | ₩25,627 | ₩25,707 | +0.08% | 29.9만 |
| 2026.10.02 | ₩25,848 | ₩25,868 | ₩25,680 | ₩25,707 | -0.54% | 9.9만 |
| 2026.10.01 | ₩25,634 | ₩25,807 | ₩25,580 | ₩25,767 | +0.52% | 19.9만 |
| 2026.09.30 | ₩25,767 | ₩25,779 | ₩25,660 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩25,697 |
| -0.27% |
| 12.3만 |
| 2026.09.29 | ₩25,781 | ₩25,781 | ₩25,654 | ₩25,734 | -0.18% | 8.2만 |
|---|
| 2026.09.28 | ₩25,781 | ₩25,794 | ₩25,680 | ₩25,747 | -0.13% | 10.8만 |
|---|
| 2026.09.25 | ₩25,888 | ₩25,921 | ₩25,801 | ₩25,908 | +0.08% | 16.8만 |
|---|
| 2026.09.24 | ₩26,048 | ₩26,068 | ₩25,861 | ₩25,868 | -0.69% | 22.8만 |
|---|
| 2026.09.23 | ₩26,302 | ₩26,302 | ₩25,981 | ₩26,041 | -0.99% | 11.3만 |
|---|
| 2026.09.22 | ₩26,342 | ₩26,355 | ₩26,289 | ₩26,335 | -0.03% | 10.7만 |
|---|
| 2026.09.21 | ₩26,329 | ₩26,342 | ₩26,289 | ₩26,323 | -0.02% | 223.2만 |
|---|
| 2026.09.18 | ₩26,355 | ₩26,369 | ₩26,315 | ₩26,335 | -0.08% | 171.2만 |
|---|
| 2026.09.17 | ₩26,422 | ₩26,449 | ₩26,395 | ₩26,442 | +0.08% | 3.5만 |
|---|
| 2026.09.16 | ₩26,342 | ₩26,429 | ₩26,283 | ₩26,295 | -0.18% | 27만 |
|---|
| 2026.09.15 | ₩26,262 | ₩26,289 | ₩26,235 | ₩26,269 | +0.03% | 42.2만 |
|---|
| 2026.09.14 | ₩26,275 | ₩26,369 | ₩26,242 | ₩26,282 | +0.03% | 44.7만 |
|---|
| 2026.09.11 | ₩26,409 | ₩26,422 | ₩26,295 | ₩26,302 | -0.40% | 10.6만 |
|---|
| 2026.09.10 | ₩26,449 | ₩26,449 | ₩26,322 | ₩26,342 | -0.40% | 7.8만 |
|---|
| 2026.09.09 | ₩26,636 | ₩26,636 | ₩26,536 | ₩26,563 | -0.28% | 5.1만 |
|---|
| 2026.09.08 | ₩26,636 | ₩26,663 | ₩26,603 | ₩26,616 | -0.08% | 9.3만 |
|---|
| 2026.09.04 | ₩26,623 | ₩26,676 | ₩26,623 | ₩26,643 | +0.08% | 5.7만 |
|---|
| 2026.09.03 | ₩26,703 | ₩26,703 | ₩26,623 | ₩26,629 | -0.28% | 11.7만 |
|---|
| 2026.09.02 | ₩26,609 | ₩26,609 | ₩26,583 | ₩26,603 | -0.03% | 19.5만 |
|---|
| 2026.09.01 | ₩26,663 | ₩26,690 | ₩26,569 | ₩26,576 | -0.33% | 3.9만 |
|---|
| 2026.08.31 | ₩26,730 | ₩26,730 | ₩26,676 | ₩26,700 | -0.11% | 5.3만 |
|---|
| 2026.08.28 | ₩26,823 | ₩26,862 | ₩26,730 | ₩26,750 | -0.27% | 16.8만 |
|---|
| 2026.08.27 | ₩26,837 | ₩26,863 | ₩26,823 | ₩26,830 | -0.02% | 15.1만 |
|---|
| 2026.08.26 | ₩26,850 | ₩26,850 | ₩26,796 | ₩26,843 | -0.02% | 12.1만 |
|---|
| 2026.08.25 | ₩26,837 | ₩26,890 | ₩26,823 | ₩26,890 | +0.20% | 7.1만 |
|---|
| 2026.08.24 | ₩26,743 | ₩26,763 | ₩26,716 | ₩26,736 | -0.02% | 7.1만 |
|---|
| 2026.08.21 | ₩26,796 | ₩26,863 | ₩26,783 | ₩26,803 | +0.02% | 233.7만 |
|---|
| 2026.08.20 | ₩26,837 | ₩26,877 | ₩26,823 | ₩26,830 | -0.02% | 5.8만 |
|---|
| 2026.08.19 | ₩26,957 | ₩26,963 | ₩26,890 | ₩26,950 | -0.02% | 5.2만 |
|---|
| 2026.08.18 | ₩26,716 | ₩26,823 | ₩26,716 | ₩26,816 | +0.38% | 6.7만 |
|---|
| 2026.08.17 | ₩26,837 | ₩26,850 | ₩26,770 | ₩26,776 | -0.22% | 7.2만 |
|---|
| 2026.08.14 | ₩26,943 | ₩26,957 | ₩26,857 | ₩26,883 | -0.22% | 4.6만 |
|---|
| 2026.08.13 | ₩26,984 | ₩27,037 | ₩26,946 | ₩26,957 | -0.10% | 2만 |
|---|
| 2026.08.12 | ₩26,930 | ₩26,930 | ₩26,857 | ₩26,870 | -0.22% | 4.7만 |
|---|
| 2026.08.11 | ₩26,903 | ₩26,903 | ₩26,830 | ₩26,830 | -0.27% | 3.5만 |
|---|
| 2026.08.10 | ₩26,890 | ₩26,890 | ₩26,810 | ₩26,816 | -0.27% | 2.8만 |
|---|
| 2026.08.07 | ₩26,997 | ₩27,004 | ₩26,923 | ₩26,950 | -0.17% | 5.8만 |
|---|
| 2026.08.06 | ₩26,927 | ₩26,943 | ₩26,889 | ₩26,910 | -0.06% | 4만 |
|---|
| 2026.08.05 | ₩27,010 | ₩27,024 | ₩26,972 | ₩27,004 | -0.02% | 2.6만 |
|---|
| 2026.08.04 | ₩26,957 | ₩27,010 | ₩26,957 | ₩27,000 | +0.16% | 3.3만 |
|---|
| 2026.08.03 | ₩26,823 | ₩26,877 | ₩26,823 | ₩26,843 | +0.07% | 3.4만 |
|---|
| 2026.07.31 | ₩26,783 | ₩26,783 | ₩26,710 | ₩26,752 | -0.11% | 16.4만 |
|---|
| 2026.07.30 | ₩26,771 | ₩26,850 | ₩26,771 | ₩26,816 | +0.17% | 6.5만 |
|---|
| 2026.07.29 | ₩26,850 | ₩26,883 | ₩26,763 | ₩26,763 | -0.32% | 5.9만 |
|---|
| 2026.07.28 | ₩26,837 | ₩26,917 | ₩26,830 | ₩26,883 | +0.17% | 8.3만 |
|---|
| 2026.07.27 | ₩26,823 | ₩26,833 | ₩26,803 | ₩26,811 | -0.04% | 6.7만 |
|---|
| 2026.07.24 | ₩26,756 | ₩26,810 | ₩26,756 | ₩26,763 | +0.02% | 7만 |
|---|
| 2026.07.23 | ₩26,716 | ₩26,768 | ₩26,716 | ₩26,736 | +0.08% | 42.7만 |
|---|
| 2026.07.22 | ₩26,863 | ₩26,917 | ₩26,837 | ₩26,843 | -0.07% | 3.2만 |
|---|
| 2026.07.21 | ₩26,943 | ₩26,943 | ₩26,890 | ₩26,903 | -0.15% | 3.2만 |
|---|
| 2026.07.20 | ₩27,050 | ₩27,050 | ₩26,957 | ₩26,970 | -0.30% | 3.5만 |
|---|
| 2026.07.17 | ₩27,197 | ₩27,224 | ₩27,177 | ₩27,191 | -0.02% | 3.8만 |
|---|
| 2026.07.16 | ₩27,131 | ₩27,184 | ₩27,124 | ₩27,164 | +0.12% | 7.1만 |
|---|
| 2026.07.15 | ₩27,104 | ₩27,211 | ₩27,104 | ₩27,197 | +0.35% | 3.6만 |
|---|
| 2026.07.14 | ₩27,077 | ₩27,131 | ₩27,064 | ₩27,101 | +0.09% | 3.7만 |
|---|
| 2026.07.13 | ₩27,104 | ₩27,110 | ₩27,010 | ₩27,017 | -0.32% | 4.7만 |
|---|
| 2026.07.10 | ₩27,197 | ₩27,197 | ₩27,117 | ₩27,144 | -0.20% | 13.1만 |
|---|
| 2026.07.09 | ₩27,197 | ₩27,249 | ₩27,171 | ₩27,184 | -0.05% | 20만 |
|---|
| 2026.07.08 | ₩27,157 | ₩27,171 | ₩27,084 | ₩27,151 | -0.02% | 24.3만 |
|---|
| 2026.07.07 | ₩27,318 | ₩27,318 | ₩27,191 | ₩27,204 | -0.42% | 6.3만 |
|---|
| 2026.07.06 | ₩27,344 | ₩27,374 | ₩27,318 | ₩27,364 | +0.07% | 12.8만 |
|---|
| 2026.07.02 | ₩27,331 | ₩27,384 | ₩27,328 | ₩27,378 | +0.17% | 4.4만 |
|---|
| 2026.07.01 | ₩27,304 | ₩27,358 | ₩27,280 | ₩27,323 | +0.07% | 7.6만 |
|---|
| 2026.06.30 | ₩27,451 | ₩27,491 | ₩27,358 | ₩27,358 | -0.34% | 5.7만 |
|---|
| 2026.06.29 | ₩27,466 | ₩27,491 | ₩27,439 | ₩27,471 | +0.02% | 10.4만 |
|---|
| 2026.06.26 | ₩27,398 | ₩27,465 | ₩27,371 | ₩27,445 | +0.17% | 5.9만 |
|---|
| 2026.06.25 | ₩27,438 | ₩27,438 | ₩27,391 | ₩27,406 | -0.12% | 4.2만 |
|---|
| 2026.06.24 | ₩27,371 | ₩27,418 | ₩27,358 | ₩27,391 | +0.07% | 18.9만 |
|---|
| 2026.06.23 | ₩27,237 | ₩27,304 | ₩27,237 | ₩27,258 | +0.07% | 5.8만 |
|---|
| 2026.06.22 | ₩27,224 | ₩27,237 | ₩27,191 | ₩27,231 | +0.02% | 6.3만 |
|---|
| 2026.06.18 | ₩27,478 | ₩27,491 | ₩27,418 | ₩27,418 | -0.22% | 4.7만 |
|---|
| 2026.06.17 | ₩27,438 | ₩27,518 | ₩27,324 | ₩27,328 | -0.40% | 5.7만 |
|---|
| 2026.06.16 | ₩27,438 | ₩27,498 | ₩27,425 | ₩27,471 | +0.12% | 4.4만 |
|---|
| 2026.06.15 | ₩27,478 | ₩27,491 | ₩27,411 | ₩27,418 | -0.22% | 8.3만 |
|---|
| 2026.06.12 | ₩27,371 | ₩27,398 | ₩27,318 | ₩27,391 | +0.07% | 26.8만 |
|---|
| 2026.06.11 | ₩27,278 | ₩27,445 | ₩27,264 | ₩27,431 | +0.56% | 4.3만 |
|---|
| 2026.06.10 | ₩27,278 | ₩27,291 | ₩27,199 | ₩27,231 | -0.17% | 3.5만 |
|---|
| 2026.06.09 | ₩27,251 | ₩27,291 | ₩27,211 | ₩27,284 | +0.12% | 5만 |
|---|
| 2026.06.08 | ₩27,291 | ₩27,291 | ₩27,197 | ₩27,204 | -0.32% | 6.2만 |
|---|
| 2026.06.05 | ₩27,291 | ₩27,291 | ₩27,217 | ₩27,231 | -0.22% | 5.3만 |
|---|
| 2026.06.04 | ₩27,398 | ₩27,425 | ₩27,390 | ₩27,391 | -0.02% | 6.8만 |
|---|
| 2026.06.03 | ₩27,331 | ₩27,364 | ₩27,316 | ₩27,351 | +0.07% | 6.4만 |
|---|
| 2026.06.02 | ₩27,465 | ₩27,465 | ₩27,398 | ₩27,418 | -0.17% | 21.4만 |
|---|
| 2026.06.01 | ₩27,331 | ₩27,411 | ₩27,308 | ₩27,405 | +0.27% | 4.8만 |
|---|
| 2026.05.29 | ₩27,425 | ₩27,478 | ₩27,411 | ₩27,445 | +0.07% | 6.9만 |
|---|
| 2026.05.28 | ₩27,344 | ₩27,425 | ₩27,318 | ₩27,405 | +0.22% | 7.3만 |
|---|
| 2026.05.27 | ₩27,331 | ₩27,371 | ₩27,318 | ₩27,351 | +0.07% | 7.2만 |
|---|
| 2026.05.26 | ₩27,331 | ₩27,331 | ₩27,278 | ₩27,308 | -0.08% | 8.9만 |
|---|
| 2026.05.22 | ₩27,224 | ₩27,237 | ₩27,144 | ₩27,204 | -0.07% | 15.7만 |
|---|
| 2026.05.21 | ₩27,037 | ₩27,164 | ₩27,004 | ₩27,151 | +0.42% | 22.1만 |
|---|
| 2026.05.20 | ₩26,930 | ₩27,144 | ₩26,917 | ₩27,124 | +0.72% | 23.5만 |
|---|
| 2026.05.19 | ₩26,930 | ₩26,970 | ₩26,870 | ₩26,899 | -0.11% | 9.2만 |
|---|
| 2026.05.18 | ₩27,131 | ₩27,157 | ₩27,024 | ₩27,060 | -0.26% | 6.6만 |
|---|
| 2026.05.15 | ₩27,237 | ₩27,251 | ₩27,204 | ₩27,213 | -0.09% | 3.3만 |
|---|
| 2026.05.14 | ₩27,478 | ₩27,478 | ₩27,391 | ₩27,391 | -0.32% | 6.3만 |
|---|
| 2026.05.13 | ₩27,398 | ₩27,418 | ₩27,358 | ₩27,405 | +0.02% | 4.1만 |
|---|
| 2026.05.12 | ₩27,425 | ₩27,425 | ₩27,384 | ₩27,405 | -0.07% | 25.9만 |
|---|
| 2026.05.11 | ₩27,518 | ₩27,531 | ₩27,478 | ₩27,485 | -0.12% | 4.8만 |
|---|
| 2026.05.08 | ₩27,545 | ₩27,585 | ₩27,531 | ₩27,552 | +0.02% | 4.3만 |
|---|
| 2026.05.07 | ₩27,598 | ₩27,598 | ₩27,438 | ₩27,445 | -0.56% | 5.4만 |
|---|
| 2026.05.06 | ₩27,545 | ₩27,578 | ₩27,531 | ₩27,562 | +0.06% | 7.3만 |
|---|
| 2026.05.05 | ₩27,411 | ₩27,465 | ₩27,384 | ₩27,431 | +0.07% | 3.7만 |
|---|
| 2026.05.04 | ₩27,398 | ₩27,398 | ₩27,278 | ₩27,351 | -0.17% | 8.7만 |
|---|
| 2026.05.01 | ₩27,438 | ₩27,518 | ₩27,410 | ₩27,445 | +0.02% | 20.9만 |
|---|
| 2026.04.30 | ₩27,425 | ₩27,445 | ₩27,371 | ₩27,394 | -0.11% | 11.6만 |
|---|
| 2026.04.29 | ₩27,438 | ₩27,438 | ₩27,318 | ₩27,364 | -0.27% | 14.2만 |
|---|
| 2026.04.28 | ₩27,438 | ₩27,498 | ₩27,411 | ₩27,487 | +0.18% | 5.4만 |
|---|
| 2026.04.27 | ₩27,558 | ₩27,558 | ₩27,485 | ₩27,498 | -0.22% | 8.1만 |
|---|
| 2026.04.24 | ₩27,531 | ₩27,597 | ₩27,505 | ₩27,578 | +0.17% | 5.1만 |
|---|
| 2026.04.23 | ₩27,625 | ₩27,637 | ₩27,491 | ₩27,552 | -0.27% | 10.4만 |
|---|
| 2026.04.22 | ₩27,652 | ₩27,672 | ₩27,616 | ₩27,620 | -0.12% | 6.3만 |
|---|
| 2026.04.21 | ₩27,665 | ₩27,665 | ₩27,565 | ₩27,572 | -0.34% | 13만 |
|---|
| 2026.04.20 | ₩27,678 | ₩27,692 | ₩27,638 | ₩27,685 | +0.02% | 7.3만 |
|---|
| 2026.04.17 | ₩27,812 | ₩27,852 | ₩27,785 | ₩27,805 | -0.02% | 6만 |
|---|
| 2026.04.16 | ₩27,772 | ₩27,772 | ₩27,652 | ₩27,658 | -0.41% | 25.1만 |
|---|
| 2026.04.15 | ₩27,745 | ₩27,759 | ₩27,711 | ₩27,752 | +0.02% | 8.1만 |
|---|
| 2026.04.14 | ₩27,719 | ₩27,785 | ₩27,692 | ₩27,779 | +0.22% | 6만 |
|---|
| 2026.04.13 | ₩27,572 | ₩27,692 | ₩27,572 | ₩27,685 | +0.41% | 8.1만 |
|---|
| 2026.04.10 | ₩27,665 | ₩27,665 | ₩27,578 | ₩27,580 | -0.31% | 18.8만 |
|---|
| 2026.04.09 | ₩27,585 | ₩27,705 | ₩27,572 | ₩27,645 | +0.22% | 7.2만 |
|---|
| 2026.04.08 | ₩27,745 | ₩27,745 | ₩27,585 | ₩27,632 | -0.41% | 7.4만 |
|---|
| 2026.04.07 | ₩27,465 | ₩27,545 | ₩27,351 | ₩27,538 | +0.27% | 5.8만 |
|---|
| 2026.04.06 | ₩27,491 | ₩27,545 | ₩27,485 | ₩27,486 | -0.02% | 10.1만 |
|---|
| 2026.04.02 | ₩27,384 | ₩27,558 | ₩27,384 | ₩27,538 | +0.56% | 13.4만 |
|---|
| 2026.04.01 | ₩27,411 | ₩27,511 | ₩27,411 | ₩27,445 | +0.12% | 58.4만 |
|---|
| 2026.03.31 | ₩27,371 | ₩27,465 | ₩27,324 | ₩27,425 | +0.20% | 11.9만 |
|---|
| 2026.03.30 | ₩27,251 | ₩27,304 | ₩27,221 | ₩27,244 | -0.02% | 4.6만 |
|---|
| 2026.03.27 | ₩27,037 | ₩27,131 | ₩27,010 | ₩27,070 | +0.12% | 11.9만 |
|---|
| 2026.03.26 | ₩27,224 | ₩27,298 | ₩27,131 | ₩27,137 | -0.32% | 7.6만 |
|---|
| 2026.03.25 | ₩27,411 | ₩27,425 | ₩27,331 | ₩27,364 | -0.17% | 13.6만 |
|---|
| 2026.03.24 | ₩27,197 | ₩27,300 | ₩27,171 | ₩27,258 | +0.22% | 5만 |
|---|
| 2026.03.23 | ₩27,237 | ₩27,391 | ₩27,197 | ₩27,331 | +0.34% | 6.5만 |
|---|
| 2026.03.20 | ₩27,451 | ₩27,451 | ₩27,233 | ₩27,244 | -0.75% | 8.2만 |
|---|
| 2026.03.19 | ₩27,425 | ₩27,585 | ₩27,398 | ₩27,585 | +0.58% | 8.8만 |
|---|
| 2026.03.18 | ₩27,598 | ₩27,652 | ₩27,491 | ₩27,518 | -0.29% | 7.1만 |
|---|
| 2026.03.17 | ₩27,572 | ₩27,678 | ₩27,572 | ₩27,658 | +0.32% | 14.1만 |
|---|
| 2026.03.16 | ₩27,518 | ₩27,545 | ₩27,469 | ₩27,503 | -0.05% | 9.7만 |
|---|
| 2026.03.13 | ₩27,518 | ₩27,557 | ₩27,344 | ₩27,378 | -0.51% | 8만 |
|---|
| 2026.03.12 | ₩27,572 | ₩27,572 | ₩27,411 | ₩27,461 | -0.40% | 16.7만 |
|---|
| 2026.03.11 | ₩27,692 | ₩27,712 | ₩27,592 | ₩27,618 | -0.27% | 20.5만 |
|---|
| 2026.03.10 | ₩27,892 | ₩27,926 | ₩27,792 | ₩27,799 | -0.34% | 21.5만 |
|---|
| 2026.03.09 | ₩27,759 | ₩27,952 | ₩27,745 | ₩27,948 | +0.68% | 15.2만 |
|---|
| 2026.03.06 | ₩27,759 | ₩27,892 | ₩27,719 | ₩27,815 | +0.20% | 6.9만 |
|---|
| 2026.03.05 | ₩27,866 | ₩27,906 | ₩27,839 | ₩27,899 | +0.12% | 8.3만 |
|---|
| 2026.03.04 | ₩27,973 | ₩28,039 | ₩27,973 | ₩27,986 | +0.05% | 44.8만 |
|---|
| 2026.03.03 | ₩27,812 | ₩28,039 | ₩27,799 | ₩27,973 | +0.58% | 14.7만 |
|---|
| 2026.03.02 | ₩27,973 | ₩27,999 | ₩27,919 | ₩27,979 | +0.02% | 45.1만 |
|---|
| 2026.02.27 | ₩28,093 | ₩28,133 | ₩28,066 | ₩28,093 | 0.00% | 7.6만 |
|---|
| 2026.02.26 | ₩28,026 | ₩28,066 | ₩28,026 | ₩28,053 | +0.10% | 6.7만 |
|---|
| 2026.02.25 | ₩28,026 | ₩28,066 | ₩28,026 | ₩28,026 | 0.00% | 5.6만 |
|---|
| 2026.02.24 | ₩28,039 | ₩28,066 | ₩27,999 | ₩28,039 | 0.00% | 5.3만 |
|---|
| 2026.02.23 | ₩28,039 | ₩28,093 | ₩28,026 | ₩28,053 | +0.05% | 5.1만 |
|---|
| 2026.02.20 | ₩28,106 | ₩28,133 | ₩28,075 | ₩28,113 | +0.02% | 8.3만 |
|---|
| 2026.02.19 | ₩28,053 | ₩28,120 | ₩28,053 | ₩28,113 | +0.21% | 21.1만 |
|---|
| 2026.02.18 | ₩28,079 | ₩28,106 | ₩28,059 | ₩28,091 | +0.04% | 10.4만 |
|---|
| 2026.02.17 | ₩28,093 | ₩28,120 | ₩28,066 | ₩28,106 | +0.05% | 6.1만 |
|---|
| 2026.02.13 | ₩28,079 | ₩28,099 | ₩28,046 | ₩28,086 | +0.02% | 6.7만 |
|---|
| 2026.02.12 | ₩27,946 | ₩28,049 | ₩27,932 | ₩28,013 | +0.24% | 13.9만 |
|---|
| 2026.02.11 | ₩27,852 | ₩27,959 | ₩27,846 | ₩27,879 | +0.10% | 12.6만 |
|---|
| 2026.02.10 | ₩27,919 | ₩27,946 | ₩27,906 | ₩27,912 | -0.02% | 8.4만 |
|---|
| 2026.02.09 | ₩27,812 | ₩27,866 | ₩27,799 | ₩27,852 | +0.14% | 5.7만 |
|---|
| 2026.02.06 | ₩27,812 | ₩27,866 | ₩27,792 | ₩27,852 | +0.14% | 6.1만 |
|---|
| 2026.02.05 | ₩27,745 | ₩27,852 | ₩27,739 | ₩27,839 | +0.34% | 11만 |
|---|
| 2026.02.04 | ₩27,692 | ₩27,705 | ₩27,665 | ₩27,692 | 0.00% | 7.9만 |
|---|
| 2026.02.03 | ₩27,705 | ₩27,745 | ₩27,685 | ₩27,719 | +0.05% | 12.8만 |
|---|
| 2026.02.02 | ₩27,759 | ₩27,772 | ₩27,692 | ₩27,719 | -0.14% | 7만 |
|---|
| 2026.01.30 | ₩27,759 | ₩27,772 | ₩27,732 | ₩27,732 | -0.10% | 25.7만 |
|---|
| 2026.01.29 | ₩27,705 | ₩27,772 | ₩27,678 | ₩27,759 | +0.19% | 12.6만 |
|---|
| 2026.01.28 | ₩27,745 | ₩27,759 | ₩27,719 | ₩27,745 | 0.00% | 27.6만 |
|---|
| 2026.01.27 | ₩27,759 | ₩27,799 | ₩27,752 | ₩27,759 | 0.00% | 4.4만 |
|---|
| 2026.01.26 | ₩27,812 | ₩27,812 | ₩27,785 | ₩27,785 | -0.10% | 6.8만 |
|---|
| 2026.01.23 | ₩27,745 | ₩27,772 | ₩27,697 | ₩27,759 | +0.05% | 6.1만 |
|---|
| 2026.01.22 | ₩27,719 | ₩27,785 | ₩27,699 | ₩27,752 | +0.12% | 175.5만 |
|---|
| 2026.01.21 | ₩27,625 | ₩27,745 | ₩27,598 | ₩27,725 | +0.36% | 11.2만 |
|---|
| 2026.01.20 | ₩27,598 | ₩27,638 | ₩27,552 | ₩27,572 | -0.10% | 12.1만 |
|---|
| 2026.01.16 | ₩27,879 | ₩27,888 | ₩27,812 | ₩27,812 | -0.24% | 4만 |
|---|
| 2026.01.15 | ₩27,946 | ₩27,959 | ₩27,892 | ₩27,892 | -0.19% | 4.2만 |
|---|
| 2026.01.14 | ₩27,892 | ₩27,959 | ₩27,892 | ₩27,932 | +0.14% | 3.6만 |
|---|
| 2026.01.13 | ₩27,866 | ₩27,919 | ₩27,839 | ₩27,879 | +0.05% | 5.7만 |
|---|
| 2026.01.12 | ₩27,812 | ₩27,879 | ₩27,785 | ₩27,826 | +0.05% | 5.1만 |
|---|
| 2026.01.09 | ₩27,812 | ₩27,879 | ₩27,785 | ₩27,852 | +0.14% | 6.7만 |
|---|
| 2026.01.08 | ₩27,799 | ₩27,812 | ₩27,772 | ₩27,785 | -0.05% | 5.9만 |
|---|
| 2026.01.07 | ₩27,906 | ₩27,919 | ₩27,866 | ₩27,879 | -0.10% | 8만 |
|---|
| 2026.01.06 | ₩27,826 | ₩27,866 | ₩27,785 | ₩27,852 | +0.10% | 112만 |
|---|
| 2026.01.05 | ₩27,799 | ₩27,872 | ₩27,799 | ₩27,852 | +0.19% | 4.2만 |
|---|
| 2026.01.02 | ₩27,852 | ₩27,852 | ₩27,759 | ₩27,785 | -0.24% | 8.4만 |
|---|
| 2025.12.31 | ₩27,866 | ₩27,919 | ₩27,812 | ₩27,812 | -0.19% | 9.5만 |
|---|
| 2025.12.30 | ₩27,879 | ₩27,919 | ₩27,852 | ₩27,906 | +0.10% | 20.6만 |
|---|
| 2025.12.29 | ₩27,906 | ₩27,932 | ₩27,879 | ₩27,919 | +0.05% | 8만 |
|---|
| 2025.12.26 | ₩27,906 | ₩27,906 | ₩27,839 | ₩27,899 | -0.02% | 9.7만 |
|---|
| 2025.12.24 | ₩27,812 | ₩27,892 | ₩27,792 | ₩27,866 | +0.19% | 6.9만 |
|---|
| 2025.12.23 | ₩27,678 | ₩27,799 | ₩27,678 | ₩27,759 | +0.29% | 6.4만 |
|---|
| 2025.12.22 | ₩27,745 | ₩27,785 | ₩27,732 | ₩27,745 | 0.00% | 13.7만 |
|---|
| 2025.12.19 | ₩27,866 | ₩27,892 | ₩27,826 | ₩27,846 | -0.07% | 32만 |
|---|
| 2025.12.18 | ₩27,892 | ₩27,919 | ₩27,859 | ₩27,899 | +0.02% | 10만 |
|---|
| 2025.12.17 | ₩27,804 | ₩27,826 | ₩27,785 | ₩27,805 | +0.00% | 10.4만 |
|---|
| 2025.12.16 | ₩27,745 | ₩27,826 | ₩27,745 | ₩27,799 | +0.19% | 1.4만 |
|---|
| 2025.12.15 | ₩27,799 | ₩27,826 | ₩27,745 | ₩27,779 | -0.07% | 4.9만 |
|---|
| 2025.12.12 | ₩27,772 | ₩27,799 | ₩27,719 | ₩27,745 | -0.10% | 57.3만 |
|---|
| 2025.12.11 | ₩27,973 | ₩27,973 | ₩27,866 | ₩27,866 | -0.38% | 2.3만 |
|---|
| 2025.12.10 | ₩27,772 | ₩27,932 | ₩27,759 | ₩27,906 | +0.48% | 11.5만 |
|---|
| 2025.12.09 | ₩27,839 | ₩27,852 | ₩27,759 | ₩27,785 | -0.19% | 6.3만 |
|---|
| 2025.12.08 | ₩27,879 | ₩27,879 | ₩27,772 | ₩27,812 | -0.24% | 6.2만 |
|---|
| 2025.12.05 | ₩27,892 | ₩27,912 | ₩27,847 | ₩27,866 | -0.10% | 7.2만 |
|---|
| 2025.12.04 | ₩27,912 | ₩27,932 | ₩27,879 | ₩27,892 | -0.07% | 3.1만 |
|---|
| 2025.12.03 | ₩27,906 | ₩27,986 | ₩27,906 | ₩27,959 | +0.19% | 4.3만 |
|---|
| 2025.12.02 | ₩27,906 | ₩27,919 | ₩27,839 | ₩27,899 | -0.02% | 6만 |
|---|
| 2025.12.01 | ₩27,852 | ₩27,892 | ₩27,826 | ₩27,852 | 0.00% | 3.7만 |
|---|
| 2025.11.28 | ₩27,999 | ₩28,025 | ₩27,946 | ₩27,999 | 0.00% | 1.9만 |
|---|
| 2025.11.26 | ₩27,932 | ₩28,039 | ₩27,919 | ₩28,026 | +0.33% | 2.9만 |
|---|
| 2025.11.25 | ₩27,866 | ₩27,993 | ₩27,866 | ₩27,952 | +0.31% | 3.6만 |
|---|
| 2025.11.24 | ₩27,812 | ₩27,879 | ₩27,785 | ₩27,866 | +0.19% | 2.6만 |
|---|
| 2025.11.21 | ₩27,866 | ₩27,866 | ₩27,799 | ₩27,852 | -0.05% | 3.4만 |
|---|
| 2025.11.20 | ₩27,839 | ₩27,839 | ₩27,745 | ₩27,745 | -0.34% | 4.8만 |
|---|
| 2025.11.19 | ₩27,812 | ₩27,812 | ₩27,705 | ₩27,705 | -0.38% | 1.9만 |
|---|
| 2025.11.18 | ₩27,719 | ₩27,752 | ₩27,678 | ₩27,705 | -0.05% | 14.9만 |
|---|
| 2025.11.17 | ₩27,692 | ₩27,732 | ₩27,665 | ₩27,685 | -0.02% | 3.7만 |
|---|
| 2025.11.14 | ₩27,772 | ₩27,831 | ₩27,692 | ₩27,692 | -0.29% | 3.8만 |
|---|
| 2025.11.13 | ₩27,799 | ₩27,812 | ₩27,732 | ₩27,732 | -0.24% | 9.5만 |
|---|
| 2025.11.12 | ₩27,879 | ₩27,879 | ₩27,852 | ₩27,872 | -0.02% | 2.3만 |
|---|
| 2025.11.11 | ₩27,839 | ₩27,919 | ₩27,838 | ₩27,912 | +0.26% | 99.3만 |
|---|
| 2025.11.10 | ₩27,799 | ₩27,812 | ₩27,759 | ₩27,792 | -0.02% | 1.9만 |
|---|
| 2025.11.07 | ₩27,772 | ₩27,812 | ₩27,763 | ₩27,772 | 0.00% | 1.5만 |
|---|
| 2025.11.06 | ₩27,804 | ₩27,838 | ₩27,785 | ₩27,826 | +0.08% | 2.5만 |
|---|
| 2025.11.05 | ₩27,772 | ₩27,772 | ₩27,692 | ₩27,697 | -0.27% | 6.3만 |
|---|
| 2025.11.04 | ₩27,759 | ₩27,852 | ₩27,745 | ₩27,765 | +0.02% | 5.7만 |
|---|
| 2025.11.03 | ₩27,727 | ₩27,732 | ₩27,705 | ₩27,725 | -0.00% | 4.1만 |
|---|
| 2025.10.31 | ₩27,892 | ₩27,906 | ₩27,785 | ₩27,792 | -0.36% | 5.4만 |
|---|
| 2025.10.30 | ₩27,839 | ₩27,906 | ₩27,839 | ₩27,866 | +0.10% | 3.6만 |
|---|
| 2025.10.29 | ₩28,146 | ₩28,146 | ₩27,946 | ₩27,959 | -0.66% | 2.7만 |
|---|
| 2025.10.28 | ₩28,106 | ₩28,146 | ₩28,093 | ₩28,133 | +0.10% | 4.5만 |
|---|
| 2025.10.27 | ₩28,146 | ₩28,160 | ₩28,065 | ₩28,142 | -0.01% | 3.5만 |
|---|
| 2025.10.24 | ₩28,120 | ₩28,173 | ₩28,062 | ₩28,118 | -0.00% | 2.9만 |
|---|
| 2025.10.23 | ₩28,053 | ₩28,093 | ₩28,039 | ₩28,046 | -0.02% | 1.3만 |
|---|
| 2025.10.22 | ₩28,039 | ₩28,093 | ₩28,001 | ₩28,081 | +0.15% | 2.8만 |
|---|
| 2025.10.21 | ₩28,120 | ₩28,133 | ₩28,066 | ₩28,079 | -0.14% | 2.3만 |
|---|
| 2025.10.20 | ₩28,039 | ₩28,053 | ₩28,027 | ₩28,053 | +0.05% | 1.4만 |
|---|
| 2025.10.17 | ₩28,093 | ₩28,120 | ₩28,066 | ₩28,093 | 0.00% | 15.3만 |
|---|
| 2025.10.16 | ₩28,053 | ₩28,280 | ₩28,053 | ₩28,133 | +0.29% | 4.1만 |
|---|
| 2025.10.15 | ₩28,133 | ₩28,133 | ₩28,026 | ₩28,053 | -0.29% | 9.3천 |
|---|
| 2025.10.14 | ₩28,013 | ₩28,106 | ₩27,926 | ₩28,039 | +0.10% | 2.7만 |
|---|
| 2025.10.13 | ₩27,906 | ₩28,066 | ₩27,903 | ₩27,966 | +0.22% | 1.2만 |
|---|
| 2025.10.10 | ₩27,866 | ₩27,892 | ₩27,839 | ₩27,864 | -0.00% | 12.4만 |
|---|