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 | ₩25,933 | ₩25,960 | ₩25,899 | ₩25,940 | +0.03% | 11.5만 |
| 2026.10.08 | ₩25,853 | ₩25,973 | ₩25,839 | ₩25,973 | +0.47% | 27.6만 |
| 2026.10.07 | ₩25,718 | ₩25,906 | ₩25,712 | ₩25,873 | +0.60% | 8.8만 |
| 2026.10.06 | ₩25,853 | ₩25,920 | ₩25,828 | ₩25,873 | +0.08% | 9.8만 |
| 2026.10.05 | ₩25,772 | ₩25,806 | ₩25,712 | ₩25,792 | +0.08% | 29.9만 |
| 2026.10.02 | ₩25,933 | ₩25,953 | ₩25,765 | ₩25,792 | -0.54% | 9.9만 |
| 2026.10.01 | ₩25,718 | ₩25,893 | ₩25,665 | ₩25,853 | +0.52% | 19.9만 |
| 2026.09.30 | ₩25,853 | ₩25,865 | ₩25,745 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩25,781 |
| -0.27% |
| 12.3만 |
| 2026.09.29 | ₩25,866 | ₩25,866 | ₩25,739 | ₩25,819 | -0.18% | 8.2만 |
|---|
| 2026.09.28 | ₩25,866 | ₩25,879 | ₩25,765 | ₩25,832 | -0.13% | 10.8만 |
|---|
| 2026.09.25 | ₩25,973 | ₩26,007 | ₩25,886 | ₩25,993 | +0.08% | 16.8만 |
|---|
| 2026.09.24 | ₩26,134 | ₩26,154 | ₩25,946 | ₩25,953 | -0.69% | 22.8만 |
|---|
| 2026.09.23 | ₩26,389 | ₩26,389 | ₩26,067 | ₩26,127 | -0.99% | 11.3만 |
|---|
| 2026.09.22 | ₩26,429 | ₩26,443 | ₩26,376 | ₩26,422 | -0.03% | 10.7만 |
|---|
| 2026.09.21 | ₩26,416 | ₩26,429 | ₩26,376 | ₩26,410 | -0.02% | 223.2만 |
|---|
| 2026.09.18 | ₩26,443 | ₩26,456 | ₩26,402 | ₩26,422 | -0.08% | 171.2만 |
|---|
| 2026.09.17 | ₩26,510 | ₩26,536 | ₩26,483 | ₩26,530 | +0.08% | 3.5만 |
|---|
| 2026.09.16 | ₩26,429 | ₩26,516 | ₩26,370 | ₩26,382 | -0.18% | 27만 |
|---|
| 2026.09.15 | ₩26,349 | ₩26,376 | ₩26,322 | ₩26,355 | +0.03% | 42.2만 |
|---|
| 2026.09.14 | ₩26,362 | ₩26,456 | ₩26,329 | ₩26,369 | +0.03% | 44.7만 |
|---|
| 2026.09.11 | ₩26,496 | ₩26,510 | ₩26,382 | ₩26,389 | -0.40% | 10.6만 |
|---|
| 2026.09.10 | ₩26,536 | ₩26,536 | ₩26,409 | ₩26,429 | -0.40% | 7.8만 |
|---|
| 2026.09.09 | ₩26,724 | ₩26,724 | ₩26,624 | ₩26,650 | -0.28% | 5.1만 |
|---|
| 2026.09.08 | ₩26,724 | ₩26,751 | ₩26,691 | ₩26,704 | -0.08% | 9.3만 |
|---|
| 2026.09.04 | ₩26,711 | ₩26,764 | ₩26,711 | ₩26,731 | +0.08% | 5.7만 |
|---|
| 2026.09.03 | ₩26,791 | ₩26,791 | ₩26,711 | ₩26,717 | -0.28% | 11.7만 |
|---|
| 2026.09.02 | ₩26,697 | ₩26,697 | ₩26,671 | ₩26,691 | -0.03% | 19.5만 |
|---|
| 2026.09.01 | ₩26,751 | ₩26,778 | ₩26,657 | ₩26,664 | -0.33% | 3.9만 |
|---|
| 2026.08.31 | ₩26,818 | ₩26,818 | ₩26,764 | ₩26,789 | -0.11% | 5.3만 |
|---|
| 2026.08.28 | ₩26,912 | ₩26,951 | ₩26,818 | ₩26,838 | -0.27% | 16.8만 |
|---|
| 2026.08.27 | ₩26,925 | ₩26,952 | ₩26,912 | ₩26,919 | -0.02% | 15.1만 |
|---|
| 2026.08.26 | ₩26,939 | ₩26,939 | ₩26,885 | ₩26,932 | -0.02% | 12.1만 |
|---|
| 2026.08.25 | ₩26,925 | ₩26,979 | ₩26,912 | ₩26,979 | +0.20% | 7.1만 |
|---|
| 2026.08.24 | ₩26,831 | ₩26,852 | ₩26,805 | ₩26,825 | -0.02% | 7.1만 |
|---|
| 2026.08.21 | ₩26,885 | ₩26,952 | ₩26,872 | ₩26,892 | +0.02% | 233.7만 |
|---|
| 2026.08.20 | ₩26,925 | ₩26,965 | ₩26,912 | ₩26,919 | -0.02% | 5.8만 |
|---|
| 2026.08.19 | ₩27,046 | ₩27,053 | ₩26,979 | ₩27,039 | -0.02% | 5.2만 |
|---|
| 2026.08.18 | ₩26,805 | ₩26,912 | ₩26,805 | ₩26,905 | +0.38% | 6.7만 |
|---|
| 2026.08.17 | ₩26,925 | ₩26,939 | ₩26,858 | ₩26,865 | -0.22% | 7.2만 |
|---|
| 2026.08.14 | ₩27,033 | ₩27,046 | ₩26,945 | ₩26,972 | -0.22% | 4.6만 |
|---|
| 2026.08.13 | ₩27,073 | ₩27,126 | ₩27,035 | ₩27,046 | -0.10% | 2만 |
|---|
| 2026.08.12 | ₩27,019 | ₩27,019 | ₩26,945 | ₩26,959 | -0.22% | 4.7만 |
|---|
| 2026.08.11 | ₩26,992 | ₩26,992 | ₩26,919 | ₩26,919 | -0.27% | 3.5만 |
|---|
| 2026.08.10 | ₩26,979 | ₩26,979 | ₩26,898 | ₩26,905 | -0.27% | 2.8만 |
|---|
| 2026.08.07 | ₩27,086 | ₩27,093 | ₩27,012 | ₩27,039 | -0.17% | 5.8만 |
|---|
| 2026.08.06 | ₩27,016 | ₩27,033 | ₩26,978 | ₩26,999 | -0.06% | 4만 |
|---|
| 2026.08.05 | ₩27,100 | ₩27,113 | ₩27,061 | ₩27,093 | -0.02% | 2.6만 |
|---|
| 2026.08.04 | ₩27,046 | ₩27,100 | ₩27,046 | ₩27,089 | +0.16% | 3.3만 |
|---|
| 2026.08.03 | ₩26,912 | ₩26,965 | ₩26,912 | ₩26,932 | +0.07% | 3.4만 |
|---|
| 2026.07.31 | ₩26,872 | ₩26,872 | ₩26,798 | ₩26,841 | -0.11% | 16.4만 |
|---|
| 2026.07.30 | ₩26,860 | ₩26,939 | ₩26,860 | ₩26,905 | +0.17% | 6.5만 |
|---|
| 2026.07.29 | ₩26,939 | ₩26,972 | ₩26,852 | ₩26,852 | -0.32% | 5.9만 |
|---|
| 2026.07.28 | ₩26,925 | ₩27,006 | ₩26,919 | ₩26,972 | +0.17% | 8.3만 |
|---|
| 2026.07.27 | ₩26,912 | ₩26,921 | ₩26,892 | ₩26,900 | -0.04% | 6.7만 |
|---|
| 2026.07.24 | ₩26,845 | ₩26,898 | ₩26,845 | ₩26,852 | +0.02% | 7만 |
|---|
| 2026.07.23 | ₩26,805 | ₩26,857 | ₩26,805 | ₩26,825 | +0.08% | 42.7만 |
|---|
| 2026.07.22 | ₩26,952 | ₩27,006 | ₩26,925 | ₩26,932 | -0.07% | 3.2만 |
|---|
| 2026.07.21 | ₩27,033 | ₩27,033 | ₩26,979 | ₩26,992 | -0.15% | 3.2만 |
|---|
| 2026.07.20 | ₩27,140 | ₩27,140 | ₩27,046 | ₩27,059 | -0.30% | 3.5만 |
|---|
| 2026.07.17 | ₩27,287 | ₩27,314 | ₩27,267 | ₩27,281 | -0.02% | 3.8만 |
|---|
| 2026.07.16 | ₩27,220 | ₩27,274 | ₩27,214 | ₩27,254 | +0.12% | 7.1만 |
|---|
| 2026.07.15 | ₩27,193 | ₩27,301 | ₩27,193 | ₩27,287 | +0.35% | 3.6만 |
|---|
| 2026.07.14 | ₩27,167 | ₩27,220 | ₩27,153 | ₩27,191 | +0.09% | 3.7만 |
|---|
| 2026.07.13 | ₩27,193 | ₩27,200 | ₩27,100 | ₩27,106 | -0.32% | 4.7만 |
|---|
| 2026.07.10 | ₩27,287 | ₩27,287 | ₩27,207 | ₩27,234 | -0.20% | 13.1만 |
|---|
| 2026.07.09 | ₩27,287 | ₩27,340 | ₩27,260 | ₩27,274 | -0.05% | 20만 |
|---|
| 2026.07.08 | ₩27,247 | ₩27,260 | ₩27,173 | ₩27,240 | -0.02% | 24.3만 |
|---|
| 2026.07.07 | ₩27,408 | ₩27,408 | ₩27,281 | ₩27,294 | -0.42% | 6.3만 |
|---|
| 2026.07.06 | ₩27,435 | ₩27,464 | ₩27,408 | ₩27,455 | +0.07% | 12.8만 |
|---|
| 2026.07.02 | ₩27,421 | ₩27,475 | ₩27,419 | ₩27,468 | +0.17% | 4.4만 |
|---|
| 2026.07.01 | ₩27,395 | ₩27,448 | ₩27,370 | ₩27,413 | +0.07% | 7.6만 |
|---|
| 2026.06.30 | ₩27,542 | ₩27,582 | ₩27,448 | ₩27,448 | -0.34% | 5.7만 |
|---|
| 2026.06.29 | ₩27,557 | ₩27,582 | ₩27,530 | ₩27,562 | +0.02% | 10.4만 |
|---|
| 2026.06.26 | ₩27,488 | ₩27,555 | ₩27,462 | ₩27,535 | +0.17% | 5.9만 |
|---|
| 2026.06.25 | ₩27,529 | ₩27,529 | ₩27,482 | ₩27,496 | -0.12% | 4.2만 |
|---|
| 2026.06.24 | ₩27,462 | ₩27,509 | ₩27,448 | ₩27,482 | +0.07% | 18.9만 |
|---|
| 2026.06.23 | ₩27,328 | ₩27,395 | ₩27,328 | ₩27,348 | +0.07% | 5.8만 |
|---|
| 2026.06.22 | ₩27,314 | ₩27,328 | ₩27,281 | ₩27,321 | +0.02% | 6.3만 |
|---|
| 2026.06.18 | ₩27,569 | ₩27,582 | ₩27,509 | ₩27,509 | -0.22% | 4.7만 |
|---|
| 2026.06.17 | ₩27,529 | ₩27,609 | ₩27,415 | ₩27,419 | -0.40% | 5.7만 |
|---|
| 2026.06.16 | ₩27,529 | ₩27,589 | ₩27,515 | ₩27,562 | +0.12% | 4.4만 |
|---|
| 2026.06.15 | ₩27,569 | ₩27,582 | ₩27,502 | ₩27,509 | -0.22% | 8.3만 |
|---|
| 2026.06.12 | ₩27,462 | ₩27,488 | ₩27,408 | ₩27,482 | +0.07% | 26.8만 |
|---|
| 2026.06.11 | ₩27,368 | ₩27,535 | ₩27,354 | ₩27,522 | +0.56% | 4.3만 |
|---|
| 2026.06.10 | ₩27,368 | ₩27,381 | ₩27,289 | ₩27,321 | -0.17% | 3.5만 |
|---|
| 2026.06.09 | ₩27,341 | ₩27,381 | ₩27,301 | ₩27,374 | +0.12% | 5만 |
|---|
| 2026.06.08 | ₩27,381 | ₩27,381 | ₩27,287 | ₩27,294 | -0.32% | 6.2만 |
|---|
| 2026.06.05 | ₩27,381 | ₩27,381 | ₩27,307 | ₩27,321 | -0.22% | 5.3만 |
|---|
| 2026.06.04 | ₩27,488 | ₩27,515 | ₩27,480 | ₩27,482 | -0.02% | 6.8만 |
|---|
| 2026.06.03 | ₩27,421 | ₩27,455 | ₩27,407 | ₩27,442 | +0.07% | 6.4만 |
|---|
| 2026.06.02 | ₩27,555 | ₩27,555 | ₩27,488 | ₩27,509 | -0.17% | 21.4만 |
|---|
| 2026.06.01 | ₩27,421 | ₩27,502 | ₩27,399 | ₩27,495 | +0.27% | 4.8만 |
|---|
| 2026.05.29 | ₩27,515 | ₩27,569 | ₩27,502 | ₩27,535 | +0.07% | 6.9만 |
|---|
| 2026.05.28 | ₩27,435 | ₩27,515 | ₩27,408 | ₩27,495 | +0.22% | 7.3만 |
|---|
| 2026.05.27 | ₩27,421 | ₩27,462 | ₩27,408 | ₩27,442 | +0.07% | 7.2만 |
|---|
| 2026.05.26 | ₩27,421 | ₩27,421 | ₩27,368 | ₩27,399 | -0.08% | 8.9만 |
|---|
| 2026.05.22 | ₩27,314 | ₩27,328 | ₩27,234 | ₩27,294 | -0.07% | 15.7만 |
|---|
| 2026.05.21 | ₩27,126 | ₩27,254 | ₩27,093 | ₩27,240 | +0.42% | 22.1만 |
|---|
| 2026.05.20 | ₩27,019 | ₩27,234 | ₩27,006 | ₩27,214 | +0.72% | 23.5만 |
|---|
| 2026.05.19 | ₩27,019 | ₩27,059 | ₩26,959 | ₩26,988 | -0.11% | 9.2만 |
|---|
| 2026.05.18 | ₩27,220 | ₩27,247 | ₩27,113 | ₩27,149 | -0.26% | 6.6만 |
|---|
| 2026.05.15 | ₩27,328 | ₩27,341 | ₩27,294 | ₩27,303 | -0.09% | 3.3만 |
|---|
| 2026.05.14 | ₩27,569 | ₩27,569 | ₩27,482 | ₩27,482 | -0.32% | 6.3만 |
|---|
| 2026.05.13 | ₩27,488 | ₩27,509 | ₩27,448 | ₩27,495 | +0.02% | 4.1만 |
|---|
| 2026.05.12 | ₩27,515 | ₩27,515 | ₩27,475 | ₩27,495 | -0.07% | 25.9만 |
|---|
| 2026.05.11 | ₩27,609 | ₩27,623 | ₩27,569 | ₩27,576 | -0.12% | 4.8만 |
|---|
| 2026.05.08 | ₩27,636 | ₩27,676 | ₩27,623 | ₩27,643 | +0.02% | 4.3만 |
|---|
| 2026.05.07 | ₩27,690 | ₩27,690 | ₩27,529 | ₩27,535 | -0.56% | 5.4만 |
|---|
| 2026.05.06 | ₩27,636 | ₩27,669 | ₩27,623 | ₩27,653 | +0.06% | 7.3만 |
|---|
| 2026.05.05 | ₩27,502 | ₩27,555 | ₩27,475 | ₩27,522 | +0.07% | 3.7만 |
|---|
| 2026.05.04 | ₩27,488 | ₩27,488 | ₩27,368 | ₩27,442 | -0.17% | 8.7만 |
|---|
| 2026.05.01 | ₩27,529 | ₩27,609 | ₩27,501 | ₩27,535 | +0.02% | 20.9만 |
|---|
| 2026.04.30 | ₩27,515 | ₩27,535 | ₩27,462 | ₩27,484 | -0.11% | 11.6만 |
|---|
| 2026.04.29 | ₩27,529 | ₩27,529 | ₩27,408 | ₩27,455 | -0.27% | 14.2만 |
|---|
| 2026.04.28 | ₩27,529 | ₩27,589 | ₩27,502 | ₩27,578 | +0.18% | 5.4만 |
|---|
| 2026.04.27 | ₩27,649 | ₩27,649 | ₩27,576 | ₩27,589 | -0.22% | 8.1만 |
|---|
| 2026.04.24 | ₩27,623 | ₩27,688 | ₩27,596 | ₩27,669 | +0.17% | 5.1만 |
|---|
| 2026.04.23 | ₩27,716 | ₩27,728 | ₩27,582 | ₩27,643 | -0.27% | 10.4만 |
|---|
| 2026.04.22 | ₩27,743 | ₩27,763 | ₩27,707 | ₩27,711 | -0.12% | 6.3만 |
|---|
| 2026.04.21 | ₩27,757 | ₩27,757 | ₩27,656 | ₩27,663 | -0.34% | 13만 |
|---|
| 2026.04.20 | ₩27,770 | ₩27,783 | ₩27,730 | ₩27,777 | +0.02% | 7.3만 |
|---|
| 2026.04.17 | ₩27,904 | ₩27,944 | ₩27,877 | ₩27,897 | -0.02% | 6만 |
|---|
| 2026.04.16 | ₩27,864 | ₩27,864 | ₩27,743 | ₩27,750 | -0.41% | 25.1만 |
|---|
| 2026.04.15 | ₩27,837 | ₩27,850 | ₩27,802 | ₩27,844 | +0.02% | 8.1만 |
|---|
| 2026.04.14 | ₩27,810 | ₩27,877 | ₩27,783 | ₩27,871 | +0.22% | 6만 |
|---|
| 2026.04.13 | ₩27,663 | ₩27,783 | ₩27,663 | ₩27,777 | +0.41% | 8.1만 |
|---|
| 2026.04.10 | ₩27,757 | ₩27,757 | ₩27,669 | ₩27,671 | -0.31% | 18.8만 |
|---|
| 2026.04.09 | ₩27,676 | ₩27,797 | ₩27,663 | ₩27,737 | +0.22% | 7.2만 |
|---|
| 2026.04.08 | ₩27,837 | ₩27,837 | ₩27,676 | ₩27,723 | -0.41% | 7.4만 |
|---|
| 2026.04.07 | ₩27,555 | ₩27,636 | ₩27,442 | ₩27,629 | +0.27% | 5.8만 |
|---|
| 2026.04.06 | ₩27,582 | ₩27,636 | ₩27,576 | ₩27,577 | -0.02% | 10.1만 |
|---|
| 2026.04.02 | ₩27,475 | ₩27,649 | ₩27,475 | ₩27,629 | +0.56% | 13.4만 |
|---|
| 2026.04.01 | ₩27,502 | ₩27,602 | ₩27,502 | ₩27,535 | +0.12% | 58.4만 |
|---|
| 2026.03.31 | ₩27,462 | ₩27,555 | ₩27,415 | ₩27,515 | +0.20% | 11.9만 |
|---|
| 2026.03.30 | ₩27,341 | ₩27,395 | ₩27,311 | ₩27,334 | -0.02% | 4.6만 |
|---|
| 2026.03.27 | ₩27,126 | ₩27,220 | ₩27,100 | ₩27,160 | +0.12% | 11.9만 |
|---|
| 2026.03.26 | ₩27,314 | ₩27,388 | ₩27,220 | ₩27,227 | -0.32% | 7.6만 |
|---|
| 2026.03.25 | ₩27,502 | ₩27,515 | ₩27,421 | ₩27,455 | -0.17% | 13.6만 |
|---|
| 2026.03.24 | ₩27,287 | ₩27,391 | ₩27,260 | ₩27,348 | +0.22% | 5만 |
|---|
| 2026.03.23 | ₩27,328 | ₩27,482 | ₩27,287 | ₩27,421 | +0.34% | 6.5만 |
|---|
| 2026.03.20 | ₩27,542 | ₩27,542 | ₩27,324 | ₩27,334 | -0.75% | 8.2만 |
|---|
| 2026.03.19 | ₩27,515 | ₩27,676 | ₩27,488 | ₩27,676 | +0.58% | 8.8만 |
|---|
| 2026.03.18 | ₩27,690 | ₩27,743 | ₩27,582 | ₩27,609 | -0.29% | 7.1만 |
|---|
| 2026.03.17 | ₩27,663 | ₩27,770 | ₩27,663 | ₩27,750 | +0.32% | 14.1만 |
|---|
| 2026.03.16 | ₩27,609 | ₩27,636 | ₩27,560 | ₩27,594 | -0.05% | 9.7만 |
|---|
| 2026.03.13 | ₩27,609 | ₩27,648 | ₩27,435 | ₩27,468 | -0.51% | 8만 |
|---|
| 2026.03.12 | ₩27,663 | ₩27,663 | ₩27,502 | ₩27,551 | -0.40% | 16.7만 |
|---|
| 2026.03.11 | ₩27,783 | ₩27,804 | ₩27,683 | ₩27,710 | -0.27% | 20.5만 |
|---|
| 2026.03.10 | ₩27,985 | ₩28,018 | ₩27,884 | ₩27,891 | -0.34% | 21.5만 |
|---|
| 2026.03.09 | ₩27,850 | ₩28,045 | ₩27,837 | ₩28,041 | +0.68% | 15.2만 |
|---|
| 2026.03.06 | ₩27,850 | ₩27,985 | ₩27,810 | ₩27,907 | +0.20% | 6.9만 |
|---|
| 2026.03.05 | ₩27,958 | ₩27,998 | ₩27,931 | ₩27,991 | +0.12% | 8.3만 |
|---|
| 2026.03.04 | ₩28,065 | ₩28,132 | ₩28,065 | ₩28,078 | +0.05% | 44.8만 |
|---|
| 2026.03.03 | ₩27,904 | ₩28,132 | ₩27,891 | ₩28,065 | +0.58% | 14.7만 |
|---|
| 2026.03.02 | ₩28,065 | ₩28,092 | ₩28,011 | ₩28,072 | +0.02% | 45.1만 |
|---|
| 2026.02.27 | ₩28,186 | ₩28,226 | ₩28,159 | ₩28,186 | 0.00% | 7.6만 |
|---|
| 2026.02.26 | ₩28,119 | ₩28,159 | ₩28,119 | ₩28,145 | +0.10% | 6.7만 |
|---|
| 2026.02.25 | ₩28,119 | ₩28,159 | ₩28,119 | ₩28,119 | 0.00% | 5.6만 |
|---|
| 2026.02.24 | ₩28,132 | ₩28,159 | ₩28,092 | ₩28,132 | 0.00% | 5.3만 |
|---|
| 2026.02.23 | ₩28,132 | ₩28,186 | ₩28,119 | ₩28,145 | +0.05% | 5.1만 |
|---|
| 2026.02.20 | ₩28,199 | ₩28,226 | ₩28,168 | ₩28,206 | +0.02% | 8.3만 |
|---|
| 2026.02.19 | ₩28,145 | ₩28,213 | ₩28,145 | ₩28,206 | +0.21% | 21.1만 |
|---|
| 2026.02.18 | ₩28,172 | ₩28,199 | ₩28,152 | ₩28,184 | +0.04% | 10.4만 |
|---|
| 2026.02.17 | ₩28,186 | ₩28,213 | ₩28,159 | ₩28,199 | +0.05% | 6.1만 |
|---|
| 2026.02.13 | ₩28,172 | ₩28,192 | ₩28,139 | ₩28,179 | +0.02% | 6.7만 |
|---|
| 2026.02.12 | ₩28,038 | ₩28,141 | ₩28,025 | ₩28,105 | +0.24% | 13.9만 |
|---|
| 2026.02.11 | ₩27,944 | ₩28,052 | ₩27,938 | ₩27,971 | +0.10% | 12.6만 |
|---|
| 2026.02.10 | ₩28,011 | ₩28,038 | ₩27,998 | ₩28,005 | -0.02% | 8.4만 |
|---|
| 2026.02.09 | ₩27,904 | ₩27,958 | ₩27,891 | ₩27,944 | +0.14% | 5.7만 |
|---|
| 2026.02.06 | ₩27,904 | ₩27,958 | ₩27,884 | ₩27,944 | +0.14% | 6.1만 |
|---|
| 2026.02.05 | ₩27,837 | ₩27,944 | ₩27,830 | ₩27,931 | +0.34% | 11만 |
|---|
| 2026.02.04 | ₩27,783 | ₩27,797 | ₩27,757 | ₩27,783 | 0.00% | 7.9만 |
|---|
| 2026.02.03 | ₩27,797 | ₩27,837 | ₩27,777 | ₩27,810 | +0.05% | 12.8만 |
|---|
| 2026.02.02 | ₩27,850 | ₩27,864 | ₩27,783 | ₩27,810 | -0.14% | 7만 |
|---|
| 2026.01.30 | ₩27,850 | ₩27,864 | ₩27,824 | ₩27,824 | -0.10% | 25.7만 |
|---|
| 2026.01.29 | ₩27,797 | ₩27,864 | ₩27,770 | ₩27,850 | +0.19% | 12.6만 |
|---|
| 2026.01.28 | ₩27,837 | ₩27,850 | ₩27,810 | ₩27,837 | 0.00% | 27.6만 |
|---|
| 2026.01.27 | ₩27,850 | ₩27,891 | ₩27,844 | ₩27,850 | 0.00% | 4.4만 |
|---|
| 2026.01.26 | ₩27,904 | ₩27,904 | ₩27,877 | ₩27,877 | -0.10% | 6.8만 |
|---|
| 2026.01.23 | ₩27,837 | ₩27,864 | ₩27,789 | ₩27,850 | +0.05% | 6.1만 |
|---|
| 2026.01.22 | ₩27,810 | ₩27,877 | ₩27,790 | ₩27,844 | +0.12% | 175.5만 |
|---|
| 2026.01.21 | ₩27,716 | ₩27,837 | ₩27,690 | ₩27,817 | +0.36% | 11.2만 |
|---|
| 2026.01.20 | ₩27,690 | ₩27,730 | ₩27,643 | ₩27,663 | -0.10% | 12.1만 |
|---|
| 2026.01.16 | ₩27,971 | ₩27,981 | ₩27,904 | ₩27,904 | -0.24% | 4만 |
|---|
| 2026.01.15 | ₩28,038 | ₩28,052 | ₩27,985 | ₩27,985 | -0.19% | 4.2만 |
|---|
| 2026.01.14 | ₩27,985 | ₩28,052 | ₩27,985 | ₩28,025 | +0.14% | 3.6만 |
|---|
| 2026.01.13 | ₩27,958 | ₩28,011 | ₩27,931 | ₩27,971 | +0.05% | 5.7만 |
|---|
| 2026.01.12 | ₩27,904 | ₩27,971 | ₩27,877 | ₩27,918 | +0.05% | 5.1만 |
|---|
| 2026.01.09 | ₩27,904 | ₩27,971 | ₩27,877 | ₩27,944 | +0.14% | 6.7만 |
|---|
| 2026.01.08 | ₩27,891 | ₩27,904 | ₩27,864 | ₩27,877 | -0.05% | 5.9만 |
|---|
| 2026.01.07 | ₩27,998 | ₩28,011 | ₩27,958 | ₩27,971 | -0.10% | 8만 |
|---|
| 2026.01.06 | ₩27,918 | ₩27,958 | ₩27,877 | ₩27,944 | +0.10% | 112만 |
|---|
| 2026.01.05 | ₩27,891 | ₩27,964 | ₩27,891 | ₩27,944 | +0.19% | 4.2만 |
|---|
| 2026.01.02 | ₩27,944 | ₩27,944 | ₩27,850 | ₩27,877 | -0.24% | 8.4만 |
|---|
| 2025.12.31 | ₩27,958 | ₩28,011 | ₩27,904 | ₩27,904 | -0.19% | 9.5만 |
|---|
| 2025.12.30 | ₩27,971 | ₩28,011 | ₩27,944 | ₩27,998 | +0.10% | 20.6만 |
|---|
| 2025.12.29 | ₩27,998 | ₩28,025 | ₩27,971 | ₩28,011 | +0.05% | 8만 |
|---|
| 2025.12.26 | ₩27,998 | ₩27,998 | ₩27,931 | ₩27,991 | -0.02% | 9.7만 |
|---|
| 2025.12.24 | ₩27,904 | ₩27,985 | ₩27,884 | ₩27,958 | +0.19% | 6.9만 |
|---|
| 2025.12.23 | ₩27,770 | ₩27,891 | ₩27,770 | ₩27,850 | +0.29% | 6.4만 |
|---|
| 2025.12.22 | ₩27,837 | ₩27,877 | ₩27,824 | ₩27,837 | 0.00% | 13.7만 |
|---|
| 2025.12.19 | ₩27,958 | ₩27,985 | ₩27,918 | ₩27,938 | -0.07% | 32만 |
|---|
| 2025.12.18 | ₩27,985 | ₩28,011 | ₩27,951 | ₩27,991 | +0.02% | 10만 |
|---|
| 2025.12.17 | ₩27,896 | ₩27,918 | ₩27,877 | ₩27,897 | +0.00% | 10.4만 |
|---|
| 2025.12.16 | ₩27,837 | ₩27,918 | ₩27,837 | ₩27,891 | +0.19% | 1.4만 |
|---|
| 2025.12.15 | ₩27,891 | ₩27,918 | ₩27,837 | ₩27,871 | -0.07% | 4.9만 |
|---|
| 2025.12.12 | ₩27,864 | ₩27,891 | ₩27,810 | ₩27,837 | -0.10% | 57.3만 |
|---|
| 2025.12.11 | ₩28,065 | ₩28,065 | ₩27,958 | ₩27,958 | -0.38% | 2.3만 |
|---|
| 2025.12.10 | ₩27,864 | ₩28,025 | ₩27,850 | ₩27,998 | +0.48% | 11.5만 |
|---|
| 2025.12.09 | ₩27,931 | ₩27,944 | ₩27,850 | ₩27,877 | -0.19% | 6.3만 |
|---|
| 2025.12.08 | ₩27,971 | ₩27,971 | ₩27,864 | ₩27,904 | -0.24% | 6.2만 |
|---|
| 2025.12.05 | ₩27,985 | ₩28,005 | ₩27,939 | ₩27,958 | -0.10% | 7.2만 |
|---|
| 2025.12.04 | ₩28,005 | ₩28,025 | ₩27,971 | ₩27,985 | -0.07% | 3.1만 |
|---|
| 2025.12.03 | ₩27,998 | ₩28,078 | ₩27,998 | ₩28,052 | +0.19% | 4.3만 |
|---|
| 2025.12.02 | ₩27,998 | ₩28,011 | ₩27,931 | ₩27,991 | -0.02% | 6만 |
|---|
| 2025.12.01 | ₩27,944 | ₩27,985 | ₩27,918 | ₩27,944 | 0.00% | 3.7만 |
|---|
| 2025.11.28 | ₩28,092 | ₩28,117 | ₩28,038 | ₩28,092 | 0.00% | 1.9만 |
|---|
| 2025.11.26 | ₩28,025 | ₩28,132 | ₩28,011 | ₩28,119 | +0.33% | 2.9만 |
|---|
| 2025.11.25 | ₩27,958 | ₩28,085 | ₩27,958 | ₩28,045 | +0.31% | 3.6만 |
|---|
| 2025.11.24 | ₩27,904 | ₩27,971 | ₩27,877 | ₩27,958 | +0.19% | 2.6만 |
|---|
| 2025.11.21 | ₩27,958 | ₩27,958 | ₩27,891 | ₩27,944 | -0.05% | 3.4만 |
|---|
| 2025.11.20 | ₩27,931 | ₩27,931 | ₩27,837 | ₩27,837 | -0.34% | 4.8만 |
|---|
| 2025.11.19 | ₩27,904 | ₩27,904 | ₩27,797 | ₩27,797 | -0.38% | 1.9만 |
|---|
| 2025.11.18 | ₩27,810 | ₩27,844 | ₩27,770 | ₩27,797 | -0.05% | 14.9만 |
|---|
| 2025.11.17 | ₩27,783 | ₩27,824 | ₩27,757 | ₩27,777 | -0.02% | 3.7만 |
|---|
| 2025.11.14 | ₩27,864 | ₩27,923 | ₩27,783 | ₩27,783 | -0.29% | 3.8만 |
|---|
| 2025.11.13 | ₩27,891 | ₩27,904 | ₩27,824 | ₩27,824 | -0.24% | 9.5만 |
|---|
| 2025.11.12 | ₩27,971 | ₩27,971 | ₩27,944 | ₩27,964 | -0.02% | 2.3만 |
|---|
| 2025.11.11 | ₩27,931 | ₩28,011 | ₩27,930 | ₩28,005 | +0.26% | 99.3만 |
|---|
| 2025.11.10 | ₩27,891 | ₩27,904 | ₩27,850 | ₩27,884 | -0.02% | 1.9만 |
|---|
| 2025.11.07 | ₩27,864 | ₩27,904 | ₩27,855 | ₩27,864 | 0.00% | 1.5만 |
|---|
| 2025.11.06 | ₩27,896 | ₩27,930 | ₩27,877 | ₩27,918 | +0.08% | 2.5만 |
|---|
| 2025.11.05 | ₩27,864 | ₩27,864 | ₩27,783 | ₩27,789 | -0.27% | 6.3만 |
|---|
| 2025.11.04 | ₩27,850 | ₩27,944 | ₩27,837 | ₩27,857 | +0.02% | 5.7만 |
|---|
| 2025.11.03 | ₩27,818 | ₩27,824 | ₩27,797 | ₩27,817 | -0.00% | 4.1만 |
|---|
| 2025.10.31 | ₩27,985 | ₩27,998 | ₩27,877 | ₩27,884 | -0.36% | 5.4만 |
|---|
| 2025.10.30 | ₩27,931 | ₩27,998 | ₩27,931 | ₩27,958 | +0.10% | 3.6만 |
|---|
| 2025.10.29 | ₩28,239 | ₩28,239 | ₩28,038 | ₩28,052 | -0.66% | 2.7만 |
|---|
| 2025.10.28 | ₩28,199 | ₩28,239 | ₩28,186 | ₩28,226 | +0.10% | 4.5만 |
|---|
| 2025.10.27 | ₩28,239 | ₩28,253 | ₩28,158 | ₩28,235 | -0.01% | 3.5만 |
|---|
| 2025.10.24 | ₩28,213 | ₩28,266 | ₩28,155 | ₩28,211 | -0.00% | 2.9만 |
|---|
| 2025.10.23 | ₩28,145 | ₩28,186 | ₩28,132 | ₩28,139 | -0.02% | 1.3만 |
|---|
| 2025.10.22 | ₩28,132 | ₩28,186 | ₩28,093 | ₩28,174 | +0.15% | 2.8만 |
|---|
| 2025.10.21 | ₩28,213 | ₩28,226 | ₩28,159 | ₩28,172 | -0.14% | 2.3만 |
|---|
| 2025.10.20 | ₩28,132 | ₩28,145 | ₩28,120 | ₩28,145 | +0.05% | 1.4만 |
|---|
| 2025.10.17 | ₩28,186 | ₩28,213 | ₩28,159 | ₩28,186 | 0.00% | 15.3만 |
|---|
| 2025.10.16 | ₩28,145 | ₩28,373 | ₩28,145 | ₩28,226 | +0.29% | 4.1만 |
|---|
| 2025.10.15 | ₩28,226 | ₩28,226 | ₩28,119 | ₩28,145 | -0.29% | 9.3천 |
|---|
| 2025.10.14 | ₩28,105 | ₩28,199 | ₩28,018 | ₩28,132 | +0.10% | 2.7만 |
|---|
| 2025.10.13 | ₩27,998 | ₩28,159 | ₩27,995 | ₩28,058 | +0.22% | 1.2만 |
|---|
| 2025.10.10 | ₩27,958 | ₩27,985 | ₩27,931 | ₩27,956 | -0.00% | 12.4만 |
|---|