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 | ₩25,867 | ₩25,894 | ₩25,834 | ₩25,874 | +0.03% | 11.5만 |
| 2026.10.08 | ₩25,787 | ₩25,907 | ₩25,774 | ₩25,907 | +0.47% | 27.6만 |
| 2026.10.07 | ₩25,653 | ₩25,840 | ₩25,647 | ₩25,807 | +0.60% | 8.8만 |
| 2026.10.06 | ₩25,787 | ₩25,854 | ₩25,763 | ₩25,807 | +0.08% | 9.8만 |
| 2026.10.05 | ₩25,707 | ₩25,740 | ₩25,647 | ₩25,727 | +0.08% | 29.9만 |
| 2026.10.02 | ₩25,867 | ₩25,887 | ₩25,700 | ₩25,727 | -0.54% | 9.9만 |
| 2026.10.01 | ₩25,653 | ₩25,827 | ₩25,600 | ₩25,787 | +0.52% | 19.9만 |
| 2026.09.30 | ₩25,787 | ₩25,799 | ₩25,680 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩25,716 |
| -0.27% |
| 12.3만 |
| 2026.09.29 | ₩25,800 | ₩25,800 | ₩25,673 | ₩25,754 | -0.18% | 8.2만 |
|---|
| 2026.09.28 | ₩25,800 | ₩25,814 | ₩25,700 | ₩25,767 | -0.13% | 10.8만 |
|---|
| 2026.09.25 | ₩25,907 | ₩25,941 | ₩25,820 | ₩25,927 | +0.08% | 16.8만 |
|---|
| 2026.09.24 | ₩26,068 | ₩26,088 | ₩25,881 | ₩25,887 | -0.69% | 22.8만 |
|---|
| 2026.09.23 | ₩26,322 | ₩26,322 | ₩26,001 | ₩26,061 | -0.99% | 11.3만 |
|---|
| 2026.09.22 | ₩26,362 | ₩26,375 | ₩26,309 | ₩26,355 | -0.03% | 10.7만 |
|---|
| 2026.09.21 | ₩26,349 | ₩26,362 | ₩26,309 | ₩26,343 | -0.02% | 223.2만 |
|---|
| 2026.09.18 | ₩26,375 | ₩26,389 | ₩26,335 | ₩26,355 | -0.08% | 171.2만 |
|---|
| 2026.09.17 | ₩26,442 | ₩26,469 | ₩26,416 | ₩26,462 | +0.08% | 3.5만 |
|---|
| 2026.09.16 | ₩26,362 | ₩26,449 | ₩26,303 | ₩26,315 | -0.18% | 27만 |
|---|
| 2026.09.15 | ₩26,282 | ₩26,309 | ₩26,255 | ₩26,289 | +0.03% | 42.2만 |
|---|
| 2026.09.14 | ₩26,295 | ₩26,389 | ₩26,262 | ₩26,302 | +0.03% | 44.7만 |
|---|
| 2026.09.11 | ₩26,429 | ₩26,442 | ₩26,315 | ₩26,322 | -0.40% | 10.6만 |
|---|
| 2026.09.10 | ₩26,469 | ₩26,469 | ₩26,342 | ₩26,362 | -0.40% | 7.8만 |
|---|
| 2026.09.09 | ₩26,656 | ₩26,656 | ₩26,556 | ₩26,583 | -0.28% | 5.1만 |
|---|
| 2026.09.08 | ₩26,656 | ₩26,683 | ₩26,623 | ₩26,636 | -0.08% | 9.3만 |
|---|
| 2026.09.04 | ₩26,643 | ₩26,696 | ₩26,643 | ₩26,663 | +0.08% | 5.7만 |
|---|
| 2026.09.03 | ₩26,723 | ₩26,723 | ₩26,643 | ₩26,650 | -0.28% | 11.7만 |
|---|
| 2026.09.02 | ₩26,630 | ₩26,630 | ₩26,603 | ₩26,623 | -0.03% | 19.5만 |
|---|
| 2026.09.01 | ₩26,683 | ₩26,710 | ₩26,589 | ₩26,596 | -0.33% | 3.9만 |
|---|
| 2026.08.31 | ₩26,750 | ₩26,750 | ₩26,696 | ₩26,721 | -0.11% | 5.3만 |
|---|
| 2026.08.28 | ₩26,844 | ₩26,882 | ₩26,750 | ₩26,770 | -0.27% | 16.8만 |
|---|
| 2026.08.27 | ₩26,857 | ₩26,884 | ₩26,844 | ₩26,850 | -0.02% | 15.1만 |
|---|
| 2026.08.26 | ₩26,870 | ₩26,870 | ₩26,817 | ₩26,864 | -0.02% | 12.1만 |
|---|
| 2026.08.25 | ₩26,857 | ₩26,911 | ₩26,844 | ₩26,911 | +0.20% | 7.1만 |
|---|
| 2026.08.24 | ₩26,763 | ₩26,783 | ₩26,737 | ₩26,757 | -0.02% | 7.1만 |
|---|
| 2026.08.21 | ₩26,817 | ₩26,884 | ₩26,804 | ₩26,824 | +0.02% | 233.7만 |
|---|
| 2026.08.20 | ₩26,857 | ₩26,897 | ₩26,844 | ₩26,850 | -0.02% | 5.8만 |
|---|
| 2026.08.19 | ₩26,977 | ₩26,984 | ₩26,911 | ₩26,971 | -0.02% | 5.2만 |
|---|
| 2026.08.18 | ₩26,737 | ₩26,844 | ₩26,737 | ₩26,837 | +0.38% | 6.7만 |
|---|
| 2026.08.17 | ₩26,857 | ₩26,870 | ₩26,790 | ₩26,797 | -0.22% | 7.2만 |
|---|
| 2026.08.14 | ₩26,964 | ₩26,977 | ₩26,877 | ₩26,904 | -0.22% | 4.6만 |
|---|
| 2026.08.13 | ₩27,004 | ₩27,058 | ₩26,967 | ₩26,977 | -0.10% | 2만 |
|---|
| 2026.08.12 | ₩26,951 | ₩26,951 | ₩26,877 | ₩26,890 | -0.22% | 4.7만 |
|---|
| 2026.08.11 | ₩26,924 | ₩26,924 | ₩26,850 | ₩26,850 | -0.27% | 3.5만 |
|---|
| 2026.08.10 | ₩26,911 | ₩26,911 | ₩26,830 | ₩26,837 | -0.27% | 2.8만 |
|---|
| 2026.08.07 | ₩27,018 | ₩27,024 | ₩26,944 | ₩26,971 | -0.17% | 5.8만 |
|---|
| 2026.08.06 | ₩26,948 | ₩26,964 | ₩26,909 | ₩26,931 | -0.06% | 4만 |
|---|
| 2026.08.05 | ₩27,031 | ₩27,044 | ₩26,992 | ₩27,024 | -0.02% | 2.6만 |
|---|
| 2026.08.04 | ₩26,977 | ₩27,031 | ₩26,977 | ₩27,020 | +0.16% | 3.3만 |
|---|
| 2026.08.03 | ₩26,844 | ₩26,897 | ₩26,844 | ₩26,864 | +0.07% | 3.4만 |
|---|
| 2026.07.31 | ₩26,804 | ₩26,804 | ₩26,730 | ₩26,773 | -0.11% | 16.4만 |
|---|
| 2026.07.30 | ₩26,791 | ₩26,870 | ₩26,791 | ₩26,837 | +0.17% | 6.5만 |
|---|
| 2026.07.29 | ₩26,870 | ₩26,904 | ₩26,783 | ₩26,783 | -0.32% | 5.9만 |
|---|
| 2026.07.28 | ₩26,857 | ₩26,937 | ₩26,850 | ₩26,904 | +0.17% | 8.3만 |
|---|
| 2026.07.27 | ₩26,844 | ₩26,853 | ₩26,824 | ₩26,832 | -0.04% | 6.7만 |
|---|
| 2026.07.24 | ₩26,777 | ₩26,830 | ₩26,777 | ₩26,783 | +0.02% | 7만 |
|---|
| 2026.07.23 | ₩26,737 | ₩26,789 | ₩26,737 | ₩26,757 | +0.08% | 42.7만 |
|---|
| 2026.07.22 | ₩26,884 | ₩26,937 | ₩26,857 | ₩26,864 | -0.07% | 3.2만 |
|---|
| 2026.07.21 | ₩26,964 | ₩26,964 | ₩26,911 | ₩26,924 | -0.15% | 3.2만 |
|---|
| 2026.07.20 | ₩27,071 | ₩27,071 | ₩26,977 | ₩26,991 | -0.30% | 3.5만 |
|---|
| 2026.07.17 | ₩27,218 | ₩27,245 | ₩27,198 | ₩27,211 | -0.02% | 3.8만 |
|---|
| 2026.07.16 | ₩27,151 | ₩27,205 | ₩27,145 | ₩27,185 | +0.12% | 7.1만 |
|---|
| 2026.07.15 | ₩27,125 | ₩27,232 | ₩27,125 | ₩27,218 | +0.35% | 3.6만 |
|---|
| 2026.07.14 | ₩27,098 | ₩27,151 | ₩27,084 | ₩27,122 | +0.09% | 3.7만 |
|---|
| 2026.07.13 | ₩27,125 | ₩27,131 | ₩27,031 | ₩27,038 | -0.32% | 4.7만 |
|---|
| 2026.07.10 | ₩27,218 | ₩27,218 | ₩27,138 | ₩27,165 | -0.20% | 13.1만 |
|---|
| 2026.07.09 | ₩27,218 | ₩27,270 | ₩27,191 | ₩27,205 | -0.05% | 20만 |
|---|
| 2026.07.08 | ₩27,178 | ₩27,191 | ₩27,104 | ₩27,171 | -0.02% | 24.3만 |
|---|
| 2026.07.07 | ₩27,339 | ₩27,339 | ₩27,211 | ₩27,225 | -0.42% | 6.3만 |
|---|
| 2026.07.06 | ₩27,365 | ₩27,395 | ₩27,339 | ₩27,385 | +0.07% | 12.8만 |
|---|
| 2026.07.02 | ₩27,352 | ₩27,405 | ₩27,349 | ₩27,399 | +0.17% | 4.4만 |
|---|
| 2026.07.01 | ₩27,325 | ₩27,379 | ₩27,301 | ₩27,344 | +0.07% | 7.6만 |
|---|
| 2026.06.30 | ₩27,472 | ₩27,512 | ₩27,379 | ₩27,379 | -0.34% | 5.7만 |
|---|
| 2026.06.29 | ₩27,487 | ₩27,512 | ₩27,460 | ₩27,492 | +0.02% | 10.4만 |
|---|
| 2026.06.26 | ₩27,419 | ₩27,486 | ₩27,392 | ₩27,466 | +0.17% | 5.9만 |
|---|
| 2026.06.25 | ₩27,459 | ₩27,459 | ₩27,412 | ₩27,427 | -0.12% | 4.2만 |
|---|
| 2026.06.24 | ₩27,392 | ₩27,439 | ₩27,379 | ₩27,412 | +0.07% | 18.9만 |
|---|
| 2026.06.23 | ₩27,258 | ₩27,325 | ₩27,258 | ₩27,278 | +0.07% | 5.8만 |
|---|
| 2026.06.22 | ₩27,245 | ₩27,258 | ₩27,211 | ₩27,252 | +0.02% | 6.3만 |
|---|
| 2026.06.18 | ₩27,499 | ₩27,512 | ₩27,439 | ₩27,439 | -0.22% | 4.7만 |
|---|
| 2026.06.17 | ₩27,459 | ₩27,539 | ₩27,345 | ₩27,349 | -0.40% | 5.7만 |
|---|
| 2026.06.16 | ₩27,459 | ₩27,519 | ₩27,446 | ₩27,492 | +0.12% | 4.4만 |
|---|
| 2026.06.15 | ₩27,499 | ₩27,512 | ₩27,432 | ₩27,439 | -0.22% | 8.3만 |
|---|
| 2026.06.12 | ₩27,392 | ₩27,419 | ₩27,339 | ₩27,412 | +0.07% | 26.8만 |
|---|
| 2026.06.11 | ₩27,298 | ₩27,466 | ₩27,285 | ₩27,452 | +0.56% | 4.3만 |
|---|
| 2026.06.10 | ₩27,298 | ₩27,312 | ₩27,219 | ₩27,252 | -0.17% | 3.5만 |
|---|
| 2026.06.09 | ₩27,272 | ₩27,312 | ₩27,232 | ₩27,305 | +0.12% | 5만 |
|---|
| 2026.06.08 | ₩27,312 | ₩27,312 | ₩27,218 | ₩27,225 | -0.32% | 6.2만 |
|---|
| 2026.06.05 | ₩27,312 | ₩27,312 | ₩27,238 | ₩27,252 | -0.22% | 5.3만 |
|---|
| 2026.06.04 | ₩27,419 | ₩27,446 | ₩27,411 | ₩27,412 | -0.02% | 6.8만 |
|---|
| 2026.06.03 | ₩27,352 | ₩27,385 | ₩27,337 | ₩27,372 | +0.07% | 6.4만 |
|---|
| 2026.06.02 | ₩27,486 | ₩27,486 | ₩27,419 | ₩27,439 | -0.17% | 21.4만 |
|---|
| 2026.06.01 | ₩27,352 | ₩27,432 | ₩27,329 | ₩27,425 | +0.27% | 4.8만 |
|---|
| 2026.05.29 | ₩27,446 | ₩27,499 | ₩27,432 | ₩27,466 | +0.07% | 6.9만 |
|---|
| 2026.05.28 | ₩27,365 | ₩27,446 | ₩27,339 | ₩27,425 | +0.22% | 7.3만 |
|---|
| 2026.05.27 | ₩27,352 | ₩27,392 | ₩27,339 | ₩27,372 | +0.07% | 7.2만 |
|---|
| 2026.05.26 | ₩27,352 | ₩27,352 | ₩27,298 | ₩27,329 | -0.08% | 8.9만 |
|---|
| 2026.05.22 | ₩27,245 | ₩27,258 | ₩27,165 | ₩27,225 | -0.07% | 15.7만 |
|---|
| 2026.05.21 | ₩27,058 | ₩27,185 | ₩27,024 | ₩27,171 | +0.42% | 22.1만 |
|---|
| 2026.05.20 | ₩26,951 | ₩27,165 | ₩26,937 | ₩27,145 | +0.72% | 23.5만 |
|---|
| 2026.05.19 | ₩26,951 | ₩26,991 | ₩26,890 | ₩26,920 | -0.11% | 9.2만 |
|---|
| 2026.05.18 | ₩27,151 | ₩27,178 | ₩27,044 | ₩27,080 | -0.26% | 6.6만 |
|---|
| 2026.05.15 | ₩27,258 | ₩27,272 | ₩27,225 | ₩27,234 | -0.09% | 3.3만 |
|---|
| 2026.05.14 | ₩27,499 | ₩27,499 | ₩27,412 | ₩27,412 | -0.32% | 6.3만 |
|---|
| 2026.05.13 | ₩27,419 | ₩27,439 | ₩27,379 | ₩27,425 | +0.02% | 4.1만 |
|---|
| 2026.05.12 | ₩27,446 | ₩27,446 | ₩27,405 | ₩27,425 | -0.07% | 25.9만 |
|---|
| 2026.05.11 | ₩27,539 | ₩27,553 | ₩27,499 | ₩27,506 | -0.12% | 4.8만 |
|---|
| 2026.05.08 | ₩27,566 | ₩27,606 | ₩27,553 | ₩27,573 | +0.02% | 4.3만 |
|---|
| 2026.05.07 | ₩27,619 | ₩27,619 | ₩27,459 | ₩27,466 | -0.56% | 5.4만 |
|---|
| 2026.05.06 | ₩27,566 | ₩27,599 | ₩27,553 | ₩27,583 | +0.06% | 7.3만 |
|---|
| 2026.05.05 | ₩27,432 | ₩27,486 | ₩27,405 | ₩27,452 | +0.07% | 3.7만 |
|---|
| 2026.05.04 | ₩27,419 | ₩27,419 | ₩27,298 | ₩27,372 | -0.17% | 8.7만 |
|---|
| 2026.05.01 | ₩27,459 | ₩27,539 | ₩27,431 | ₩27,466 | +0.02% | 20.9만 |
|---|
| 2026.04.30 | ₩27,446 | ₩27,466 | ₩27,392 | ₩27,415 | -0.11% | 11.6만 |
|---|
| 2026.04.29 | ₩27,459 | ₩27,459 | ₩27,339 | ₩27,385 | -0.27% | 14.2만 |
|---|
| 2026.04.28 | ₩27,459 | ₩27,519 | ₩27,432 | ₩27,508 | +0.18% | 5.4만 |
|---|
| 2026.04.27 | ₩27,579 | ₩27,579 | ₩27,506 | ₩27,519 | -0.22% | 8.1만 |
|---|
| 2026.04.24 | ₩27,553 | ₩27,618 | ₩27,526 | ₩27,599 | +0.17% | 5.1만 |
|---|
| 2026.04.23 | ₩27,646 | ₩27,658 | ₩27,512 | ₩27,573 | -0.27% | 10.4만 |
|---|
| 2026.04.22 | ₩27,673 | ₩27,693 | ₩27,637 | ₩27,641 | -0.12% | 6.3만 |
|---|
| 2026.04.21 | ₩27,686 | ₩27,686 | ₩27,586 | ₩27,593 | -0.34% | 13만 |
|---|
| 2026.04.20 | ₩27,700 | ₩27,713 | ₩27,660 | ₩27,706 | +0.02% | 7.3만 |
|---|
| 2026.04.17 | ₩27,833 | ₩27,874 | ₩27,807 | ₩27,827 | -0.02% | 6만 |
|---|
| 2026.04.16 | ₩27,793 | ₩27,793 | ₩27,673 | ₩27,680 | -0.41% | 25.1만 |
|---|
| 2026.04.15 | ₩27,767 | ₩27,780 | ₩27,732 | ₩27,773 | +0.02% | 8.1만 |
|---|
| 2026.04.14 | ₩27,740 | ₩27,807 | ₩27,713 | ₩27,800 | +0.22% | 6만 |
|---|
| 2026.04.13 | ₩27,593 | ₩27,713 | ₩27,593 | ₩27,706 | +0.41% | 8.1만 |
|---|
| 2026.04.10 | ₩27,686 | ₩27,686 | ₩27,599 | ₩27,601 | -0.31% | 18.8만 |
|---|
| 2026.04.09 | ₩27,606 | ₩27,726 | ₩27,593 | ₩27,666 | +0.22% | 7.2만 |
|---|
| 2026.04.08 | ₩27,767 | ₩27,767 | ₩27,606 | ₩27,653 | -0.41% | 7.4만 |
|---|
| 2026.04.07 | ₩27,486 | ₩27,566 | ₩27,372 | ₩27,559 | +0.27% | 5.8만 |
|---|
| 2026.04.06 | ₩27,512 | ₩27,566 | ₩27,506 | ₩27,507 | -0.02% | 10.1만 |
|---|
| 2026.04.02 | ₩27,405 | ₩27,579 | ₩27,405 | ₩27,559 | +0.56% | 13.4만 |
|---|
| 2026.04.01 | ₩27,432 | ₩27,532 | ₩27,432 | ₩27,466 | +0.12% | 58.4만 |
|---|
| 2026.03.31 | ₩27,392 | ₩27,486 | ₩27,345 | ₩27,446 | +0.20% | 11.9만 |
|---|
| 2026.03.30 | ₩27,272 | ₩27,325 | ₩27,242 | ₩27,265 | -0.02% | 4.6만 |
|---|
| 2026.03.27 | ₩27,058 | ₩27,151 | ₩27,031 | ₩27,091 | +0.12% | 11.9만 |
|---|
| 2026.03.26 | ₩27,245 | ₩27,318 | ₩27,151 | ₩27,158 | -0.32% | 7.6만 |
|---|
| 2026.03.25 | ₩27,432 | ₩27,446 | ₩27,352 | ₩27,385 | -0.17% | 13.6만 |
|---|
| 2026.03.24 | ₩27,218 | ₩27,321 | ₩27,191 | ₩27,278 | +0.22% | 5만 |
|---|
| 2026.03.23 | ₩27,258 | ₩27,412 | ₩27,218 | ₩27,352 | +0.34% | 6.5만 |
|---|
| 2026.03.20 | ₩27,472 | ₩27,472 | ₩27,254 | ₩27,265 | -0.75% | 8.2만 |
|---|
| 2026.03.19 | ₩27,446 | ₩27,606 | ₩27,419 | ₩27,606 | +0.58% | 8.8만 |
|---|
| 2026.03.18 | ₩27,619 | ₩27,673 | ₩27,512 | ₩27,539 | -0.29% | 7.1만 |
|---|
| 2026.03.17 | ₩27,593 | ₩27,700 | ₩27,593 | ₩27,680 | +0.32% | 14.1만 |
|---|
| 2026.03.16 | ₩27,539 | ₩27,566 | ₩27,490 | ₩27,524 | -0.05% | 9.7만 |
|---|
| 2026.03.13 | ₩27,539 | ₩27,578 | ₩27,365 | ₩27,399 | -0.51% | 8만 |
|---|
| 2026.03.12 | ₩27,593 | ₩27,593 | ₩27,432 | ₩27,482 | -0.40% | 16.7만 |
|---|
| 2026.03.11 | ₩27,713 | ₩27,733 | ₩27,613 | ₩27,639 | -0.27% | 20.5만 |
|---|
| 2026.03.10 | ₩27,914 | ₩27,947 | ₩27,813 | ₩27,820 | -0.34% | 21.5만 |
|---|
| 2026.03.09 | ₩27,780 | ₩27,974 | ₩27,767 | ₩27,970 | +0.68% | 15.2만 |
|---|
| 2026.03.06 | ₩27,780 | ₩27,914 | ₩27,740 | ₩27,836 | +0.20% | 6.9만 |
|---|
| 2026.03.05 | ₩27,887 | ₩27,927 | ₩27,860 | ₩27,920 | +0.12% | 8.3만 |
|---|
| 2026.03.04 | ₩27,994 | ₩28,061 | ₩27,994 | ₩28,007 | +0.05% | 44.8만 |
|---|
| 2026.03.03 | ₩27,833 | ₩28,061 | ₩27,820 | ₩27,994 | +0.58% | 14.7만 |
|---|
| 2026.03.02 | ₩27,994 | ₩28,021 | ₩27,940 | ₩28,001 | +0.02% | 45.1만 |
|---|
| 2026.02.27 | ₩28,114 | ₩28,154 | ₩28,088 | ₩28,114 | 0.00% | 7.6만 |
|---|
| 2026.02.26 | ₩28,047 | ₩28,088 | ₩28,047 | ₩28,074 | +0.10% | 6.7만 |
|---|
| 2026.02.25 | ₩28,047 | ₩28,088 | ₩28,047 | ₩28,047 | 0.00% | 5.6만 |
|---|
| 2026.02.24 | ₩28,061 | ₩28,088 | ₩28,021 | ₩28,061 | 0.00% | 5.3만 |
|---|
| 2026.02.23 | ₩28,061 | ₩28,114 | ₩28,047 | ₩28,074 | +0.05% | 5.1만 |
|---|
| 2026.02.20 | ₩28,128 | ₩28,154 | ₩28,097 | ₩28,134 | +0.02% | 8.3만 |
|---|
| 2026.02.19 | ₩28,074 | ₩28,141 | ₩28,074 | ₩28,134 | +0.21% | 21.1만 |
|---|
| 2026.02.18 | ₩28,101 | ₩28,128 | ₩28,081 | ₩28,113 | +0.04% | 10.4만 |
|---|
| 2026.02.17 | ₩28,114 | ₩28,141 | ₩28,088 | ₩28,128 | +0.05% | 6.1만 |
|---|
| 2026.02.13 | ₩28,101 | ₩28,121 | ₩28,067 | ₩28,108 | +0.02% | 6.7만 |
|---|
| 2026.02.12 | ₩27,967 | ₩28,070 | ₩27,954 | ₩28,034 | +0.24% | 13.9만 |
|---|
| 2026.02.11 | ₩27,874 | ₩27,981 | ₩27,867 | ₩27,900 | +0.10% | 12.6만 |
|---|
| 2026.02.10 | ₩27,940 | ₩27,967 | ₩27,927 | ₩27,934 | -0.02% | 8.4만 |
|---|
| 2026.02.09 | ₩27,833 | ₩27,887 | ₩27,820 | ₩27,874 | +0.14% | 5.7만 |
|---|
| 2026.02.06 | ₩27,833 | ₩27,887 | ₩27,813 | ₩27,874 | +0.14% | 6.1만 |
|---|
| 2026.02.05 | ₩27,767 | ₩27,874 | ₩27,760 | ₩27,860 | +0.34% | 11만 |
|---|
| 2026.02.04 | ₩27,713 | ₩27,726 | ₩27,686 | ₩27,713 | 0.00% | 7.9만 |
|---|
| 2026.02.03 | ₩27,726 | ₩27,767 | ₩27,706 | ₩27,740 | +0.05% | 12.8만 |
|---|
| 2026.02.02 | ₩27,780 | ₩27,793 | ₩27,713 | ₩27,740 | -0.14% | 7만 |
|---|
| 2026.01.30 | ₩27,780 | ₩27,793 | ₩27,753 | ₩27,753 | -0.10% | 25.7만 |
|---|
| 2026.01.29 | ₩27,726 | ₩27,793 | ₩27,700 | ₩27,780 | +0.19% | 12.6만 |
|---|
| 2026.01.28 | ₩27,767 | ₩27,780 | ₩27,740 | ₩27,767 | 0.00% | 27.6만 |
|---|
| 2026.01.27 | ₩27,780 | ₩27,820 | ₩27,773 | ₩27,780 | 0.00% | 4.4만 |
|---|
| 2026.01.26 | ₩27,833 | ₩27,833 | ₩27,807 | ₩27,807 | -0.10% | 6.8만 |
|---|
| 2026.01.23 | ₩27,767 | ₩27,793 | ₩27,718 | ₩27,780 | +0.05% | 6.1만 |
|---|
| 2026.01.22 | ₩27,740 | ₩27,807 | ₩27,720 | ₩27,773 | +0.12% | 175.5만 |
|---|
| 2026.01.21 | ₩27,646 | ₩27,767 | ₩27,619 | ₩27,746 | +0.36% | 11.2만 |
|---|
| 2026.01.20 | ₩27,619 | ₩27,660 | ₩27,573 | ₩27,593 | -0.10% | 12.1만 |
|---|
| 2026.01.16 | ₩27,900 | ₩27,910 | ₩27,833 | ₩27,833 | -0.24% | 4만 |
|---|
| 2026.01.15 | ₩27,967 | ₩27,981 | ₩27,914 | ₩27,914 | -0.19% | 4.2만 |
|---|
| 2026.01.14 | ₩27,914 | ₩27,981 | ₩27,914 | ₩27,954 | +0.14% | 3.6만 |
|---|
| 2026.01.13 | ₩27,887 | ₩27,940 | ₩27,860 | ₩27,900 | +0.05% | 5.7만 |
|---|
| 2026.01.12 | ₩27,833 | ₩27,900 | ₩27,807 | ₩27,847 | +0.05% | 5.1만 |
|---|
| 2026.01.09 | ₩27,833 | ₩27,900 | ₩27,807 | ₩27,874 | +0.14% | 6.7만 |
|---|
| 2026.01.08 | ₩27,820 | ₩27,833 | ₩27,793 | ₩27,807 | -0.05% | 5.9만 |
|---|
| 2026.01.07 | ₩27,927 | ₩27,940 | ₩27,887 | ₩27,900 | -0.10% | 8만 |
|---|
| 2026.01.06 | ₩27,847 | ₩27,887 | ₩27,807 | ₩27,874 | +0.10% | 112만 |
|---|
| 2026.01.05 | ₩27,820 | ₩27,894 | ₩27,820 | ₩27,874 | +0.19% | 4.2만 |
|---|
| 2026.01.02 | ₩27,874 | ₩27,874 | ₩27,780 | ₩27,807 | -0.24% | 8.4만 |
|---|
| 2025.12.31 | ₩27,887 | ₩27,940 | ₩27,833 | ₩27,833 | -0.19% | 9.5만 |
|---|
| 2025.12.30 | ₩27,900 | ₩27,940 | ₩27,874 | ₩27,927 | +0.10% | 20.6만 |
|---|
| 2025.12.29 | ₩27,927 | ₩27,954 | ₩27,900 | ₩27,940 | +0.05% | 8만 |
|---|
| 2025.12.26 | ₩27,927 | ₩27,927 | ₩27,860 | ₩27,920 | -0.02% | 9.7만 |
|---|
| 2025.12.24 | ₩27,833 | ₩27,914 | ₩27,813 | ₩27,887 | +0.19% | 6.9만 |
|---|
| 2025.12.23 | ₩27,700 | ₩27,820 | ₩27,700 | ₩27,780 | +0.29% | 6.4만 |
|---|
| 2025.12.22 | ₩27,767 | ₩27,807 | ₩27,753 | ₩27,767 | 0.00% | 13.7만 |
|---|
| 2025.12.19 | ₩27,887 | ₩27,914 | ₩27,847 | ₩27,867 | -0.07% | 32만 |
|---|
| 2025.12.18 | ₩27,914 | ₩27,940 | ₩27,880 | ₩27,920 | +0.02% | 10만 |
|---|
| 2025.12.17 | ₩27,825 | ₩27,847 | ₩27,807 | ₩27,827 | +0.00% | 10.4만 |
|---|
| 2025.12.16 | ₩27,767 | ₩27,847 | ₩27,767 | ₩27,820 | +0.19% | 1.4만 |
|---|
| 2025.12.15 | ₩27,820 | ₩27,847 | ₩27,767 | ₩27,800 | -0.07% | 4.9만 |
|---|
| 2025.12.12 | ₩27,793 | ₩27,820 | ₩27,740 | ₩27,767 | -0.10% | 57.3만 |
|---|
| 2025.12.11 | ₩27,994 | ₩27,994 | ₩27,887 | ₩27,887 | -0.38% | 2.3만 |
|---|
| 2025.12.10 | ₩27,793 | ₩27,954 | ₩27,780 | ₩27,927 | +0.48% | 11.5만 |
|---|
| 2025.12.09 | ₩27,860 | ₩27,874 | ₩27,780 | ₩27,807 | -0.19% | 6.3만 |
|---|
| 2025.12.08 | ₩27,900 | ₩27,900 | ₩27,793 | ₩27,833 | -0.24% | 6.2만 |
|---|
| 2025.12.05 | ₩27,914 | ₩27,934 | ₩27,868 | ₩27,887 | -0.10% | 7.2만 |
|---|
| 2025.12.04 | ₩27,934 | ₩27,954 | ₩27,900 | ₩27,914 | -0.07% | 3.1만 |
|---|
| 2025.12.03 | ₩27,927 | ₩28,007 | ₩27,927 | ₩27,981 | +0.19% | 4.3만 |
|---|
| 2025.12.02 | ₩27,927 | ₩27,940 | ₩27,860 | ₩27,920 | -0.02% | 6만 |
|---|
| 2025.12.01 | ₩27,874 | ₩27,914 | ₩27,847 | ₩27,874 | 0.00% | 3.7만 |
|---|
| 2025.11.28 | ₩28,021 | ₩28,046 | ₩27,967 | ₩28,021 | 0.00% | 1.9만 |
|---|
| 2025.11.26 | ₩27,954 | ₩28,061 | ₩27,940 | ₩28,047 | +0.33% | 2.9만 |
|---|
| 2025.11.25 | ₩27,887 | ₩28,014 | ₩27,887 | ₩27,974 | +0.31% | 3.6만 |
|---|
| 2025.11.24 | ₩27,833 | ₩27,900 | ₩27,807 | ₩27,887 | +0.19% | 2.6만 |
|---|
| 2025.11.21 | ₩27,887 | ₩27,887 | ₩27,820 | ₩27,874 | -0.05% | 3.4만 |
|---|
| 2025.11.20 | ₩27,860 | ₩27,860 | ₩27,767 | ₩27,767 | -0.34% | 4.8만 |
|---|
| 2025.11.19 | ₩27,833 | ₩27,833 | ₩27,726 | ₩27,726 | -0.38% | 1.9만 |
|---|
| 2025.11.18 | ₩27,740 | ₩27,773 | ₩27,700 | ₩27,726 | -0.05% | 14.9만 |
|---|
| 2025.11.17 | ₩27,713 | ₩27,753 | ₩27,686 | ₩27,706 | -0.02% | 3.7만 |
|---|
| 2025.11.14 | ₩27,793 | ₩27,852 | ₩27,713 | ₩27,713 | -0.29% | 3.8만 |
|---|
| 2025.11.13 | ₩27,820 | ₩27,833 | ₩27,753 | ₩27,753 | -0.24% | 9.5만 |
|---|
| 2025.11.12 | ₩27,900 | ₩27,900 | ₩27,874 | ₩27,894 | -0.02% | 2.3만 |
|---|
| 2025.11.11 | ₩27,860 | ₩27,940 | ₩27,859 | ₩27,934 | +0.26% | 99.3만 |
|---|
| 2025.11.10 | ₩27,820 | ₩27,833 | ₩27,780 | ₩27,813 | -0.02% | 1.9만 |
|---|
| 2025.11.07 | ₩27,793 | ₩27,833 | ₩27,784 | ₩27,793 | 0.00% | 1.5만 |
|---|
| 2025.11.06 | ₩27,825 | ₩27,859 | ₩27,807 | ₩27,847 | +0.08% | 2.5만 |
|---|
| 2025.11.05 | ₩27,793 | ₩27,793 | ₩27,713 | ₩27,718 | -0.27% | 6.3만 |
|---|
| 2025.11.04 | ₩27,780 | ₩27,874 | ₩27,767 | ₩27,787 | +0.02% | 5.7만 |
|---|
| 2025.11.03 | ₩27,748 | ₩27,753 | ₩27,726 | ₩27,746 | -0.00% | 4.1만 |
|---|
| 2025.10.31 | ₩27,914 | ₩27,927 | ₩27,807 | ₩27,813 | -0.36% | 5.4만 |
|---|
| 2025.10.30 | ₩27,860 | ₩27,927 | ₩27,860 | ₩27,887 | +0.10% | 3.6만 |
|---|
| 2025.10.29 | ₩28,168 | ₩28,168 | ₩27,967 | ₩27,981 | -0.66% | 2.7만 |
|---|
| 2025.10.28 | ₩28,128 | ₩28,168 | ₩28,114 | ₩28,154 | +0.10% | 4.5만 |
|---|
| 2025.10.27 | ₩28,168 | ₩28,181 | ₩28,086 | ₩28,164 | -0.01% | 3.5만 |
|---|
| 2025.10.24 | ₩28,141 | ₩28,194 | ₩28,083 | ₩28,140 | -0.00% | 2.9만 |
|---|
| 2025.10.23 | ₩28,074 | ₩28,114 | ₩28,061 | ₩28,067 | -0.02% | 1.3만 |
|---|
| 2025.10.22 | ₩28,061 | ₩28,114 | ₩28,022 | ₩28,102 | +0.15% | 2.8만 |
|---|
| 2025.10.21 | ₩28,141 | ₩28,154 | ₩28,088 | ₩28,101 | -0.14% | 2.3만 |
|---|
| 2025.10.20 | ₩28,061 | ₩28,074 | ₩28,049 | ₩28,074 | +0.05% | 1.4만 |
|---|
| 2025.10.17 | ₩28,114 | ₩28,141 | ₩28,088 | ₩28,114 | 0.00% | 15.3만 |
|---|
| 2025.10.16 | ₩28,074 | ₩28,301 | ₩28,074 | ₩28,154 | +0.29% | 4.1만 |
|---|
| 2025.10.15 | ₩28,154 | ₩28,154 | ₩28,047 | ₩28,074 | -0.29% | 9.3천 |
|---|
| 2025.10.14 | ₩28,034 | ₩28,128 | ₩27,947 | ₩28,061 | +0.10% | 2.7만 |
|---|
| 2025.10.13 | ₩27,927 | ₩28,088 | ₩27,924 | ₩27,987 | +0.22% | 1.2만 |
|---|
| 2025.10.10 | ₩27,887 | ₩27,914 | ₩27,860 | ₩27,886 | -0.00% | 12.4만 |
|---|