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 | ₩25,871 | ₩25,897 | ₩25,837 | ₩25,877 | +0.03% | 11.5만 |
| 2026.10.08 | ₩25,790 | ₩25,911 | ₩25,777 | ₩25,911 | +0.47% | 27.6만 |
| 2026.10.07 | ₩25,657 | ₩25,844 | ₩25,650 | ₩25,811 | +0.60% | 8.8만 |
| 2026.10.06 | ₩25,790 | ₩25,857 | ₩25,766 | ₩25,811 | +0.08% | 9.8만 |
| 2026.10.05 | ₩25,710 | ₩25,744 | ₩25,650 | ₩25,730 | +0.08% | 29.9만 |
| 2026.10.02 | ₩25,871 | ₩25,891 | ₩25,704 | ₩25,730 | -0.54% | 9.9만 |
| 2026.10.01 | ₩25,657 | ₩25,831 | ₩25,603 | ₩25,790 | +0.52% | 19.9만 |
| 2026.09.30 | ₩25,790 | ₩25,803 | ₩25,683 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩25,720 |
| -0.27% |
| 12.3만 |
| 2026.09.29 | ₩25,804 | ₩25,804 | ₩25,677 | ₩25,757 | -0.18% | 8.2만 |
|---|
| 2026.09.28 | ₩25,804 | ₩25,817 | ₩25,704 | ₩25,770 | -0.13% | 10.8만 |
|---|
| 2026.09.25 | ₩25,911 | ₩25,944 | ₩25,824 | ₩25,931 | +0.08% | 16.8만 |
|---|
| 2026.09.24 | ₩26,071 | ₩26,091 | ₩25,884 | ₩25,891 | -0.69% | 22.8만 |
|---|
| 2026.09.23 | ₩26,326 | ₩26,326 | ₩26,004 | ₩26,065 | -0.99% | 11.3만 |
|---|
| 2026.09.22 | ₩26,366 | ₩26,379 | ₩26,312 | ₩26,359 | -0.03% | 10.7만 |
|---|
| 2026.09.21 | ₩26,352 | ₩26,366 | ₩26,312 | ₩26,347 | -0.02% | 223.2만 |
|---|
| 2026.09.18 | ₩26,379 | ₩26,392 | ₩26,339 | ₩26,359 | -0.08% | 171.2만 |
|---|
| 2026.09.17 | ₩26,446 | ₩26,473 | ₩26,419 | ₩26,466 | +0.08% | 3.5만 |
|---|
| 2026.09.16 | ₩26,366 | ₩26,453 | ₩26,307 | ₩26,319 | -0.18% | 27만 |
|---|
| 2026.09.15 | ₩26,285 | ₩26,312 | ₩26,259 | ₩26,292 | +0.03% | 42.2만 |
|---|
| 2026.09.14 | ₩26,299 | ₩26,392 | ₩26,265 | ₩26,305 | +0.03% | 44.7만 |
|---|
| 2026.09.11 | ₩26,433 | ₩26,446 | ₩26,319 | ₩26,326 | -0.40% | 10.6만 |
|---|
| 2026.09.10 | ₩26,473 | ₩26,473 | ₩26,346 | ₩26,366 | -0.40% | 7.8만 |
|---|
| 2026.09.09 | ₩26,660 | ₩26,660 | ₩26,560 | ₩26,586 | -0.28% | 5.1만 |
|---|
| 2026.09.08 | ₩26,660 | ₩26,687 | ₩26,627 | ₩26,640 | -0.08% | 9.3만 |
|---|
| 2026.09.04 | ₩26,647 | ₩26,700 | ₩26,647 | ₩26,667 | +0.08% | 5.7만 |
|---|
| 2026.09.03 | ₩26,727 | ₩26,727 | ₩26,647 | ₩26,653 | -0.28% | 11.7만 |
|---|
| 2026.09.02 | ₩26,633 | ₩26,633 | ₩26,606 | ₩26,627 | -0.03% | 19.5만 |
|---|
| 2026.09.01 | ₩26,687 | ₩26,713 | ₩26,593 | ₩26,600 | -0.33% | 3.9만 |
|---|
| 2026.08.31 | ₩26,754 | ₩26,754 | ₩26,700 | ₩26,724 | -0.11% | 5.3만 |
|---|
| 2026.08.28 | ₩26,847 | ₩26,886 | ₩26,754 | ₩26,774 | -0.27% | 16.8만 |
|---|
| 2026.08.27 | ₩26,861 | ₩26,887 | ₩26,847 | ₩26,854 | -0.02% | 15.1만 |
|---|
| 2026.08.26 | ₩26,874 | ₩26,874 | ₩26,820 | ₩26,867 | -0.02% | 12.1만 |
|---|
| 2026.08.25 | ₩26,861 | ₩26,914 | ₩26,847 | ₩26,914 | +0.20% | 7.1만 |
|---|
| 2026.08.24 | ₩26,767 | ₩26,787 | ₩26,740 | ₩26,760 | -0.02% | 7.1만 |
|---|
| 2026.08.21 | ₩26,820 | ₩26,887 | ₩26,807 | ₩26,827 | +0.02% | 233.7만 |
|---|
| 2026.08.20 | ₩26,861 | ₩26,901 | ₩26,847 | ₩26,854 | -0.02% | 5.8만 |
|---|
| 2026.08.19 | ₩26,981 | ₩26,988 | ₩26,914 | ₩26,974 | -0.02% | 5.2만 |
|---|
| 2026.08.18 | ₩26,740 | ₩26,847 | ₩26,740 | ₩26,841 | +0.38% | 6.7만 |
|---|
| 2026.08.17 | ₩26,861 | ₩26,874 | ₩26,794 | ₩26,800 | -0.22% | 7.2만 |
|---|
| 2026.08.14 | ₩26,968 | ₩26,981 | ₩26,881 | ₩26,907 | -0.22% | 4.6만 |
|---|
| 2026.08.13 | ₩27,008 | ₩27,061 | ₩26,970 | ₩26,981 | -0.10% | 2만 |
|---|
| 2026.08.12 | ₩26,954 | ₩26,954 | ₩26,881 | ₩26,894 | -0.22% | 4.7만 |
|---|
| 2026.08.11 | ₩26,927 | ₩26,927 | ₩26,854 | ₩26,854 | -0.27% | 3.5만 |
|---|
| 2026.08.10 | ₩26,914 | ₩26,914 | ₩26,834 | ₩26,841 | -0.27% | 2.8만 |
|---|
| 2026.08.07 | ₩27,021 | ₩27,028 | ₩26,948 | ₩26,974 | -0.17% | 5.8만 |
|---|
| 2026.08.06 | ₩26,952 | ₩26,968 | ₩26,913 | ₩26,934 | -0.06% | 4만 |
|---|
| 2026.08.05 | ₩27,035 | ₩27,048 | ₩26,996 | ₩27,028 | -0.02% | 2.6만 |
|---|
| 2026.08.04 | ₩26,981 | ₩27,035 | ₩26,981 | ₩27,024 | +0.16% | 3.3만 |
|---|
| 2026.08.03 | ₩26,847 | ₩26,901 | ₩26,847 | ₩26,867 | +0.07% | 3.4만 |
|---|
| 2026.07.31 | ₩26,807 | ₩26,807 | ₩26,734 | ₩26,776 | -0.11% | 16.4만 |
|---|
| 2026.07.30 | ₩26,795 | ₩26,874 | ₩26,795 | ₩26,841 | +0.17% | 6.5만 |
|---|
| 2026.07.29 | ₩26,874 | ₩26,907 | ₩26,787 | ₩26,787 | -0.32% | 5.9만 |
|---|
| 2026.07.28 | ₩26,861 | ₩26,941 | ₩26,854 | ₩26,907 | +0.17% | 8.3만 |
|---|
| 2026.07.27 | ₩26,847 | ₩26,857 | ₩26,827 | ₩26,835 | -0.04% | 6.7만 |
|---|
| 2026.07.24 | ₩26,780 | ₩26,834 | ₩26,780 | ₩26,787 | +0.02% | 7만 |
|---|
| 2026.07.23 | ₩26,740 | ₩26,792 | ₩26,740 | ₩26,760 | +0.08% | 42.7만 |
|---|
| 2026.07.22 | ₩26,887 | ₩26,941 | ₩26,861 | ₩26,867 | -0.07% | 3.2만 |
|---|
| 2026.07.21 | ₩26,968 | ₩26,968 | ₩26,914 | ₩26,927 | -0.15% | 3.2만 |
|---|
| 2026.07.20 | ₩27,075 | ₩27,075 | ₩26,981 | ₩26,994 | -0.30% | 3.5만 |
|---|
| 2026.07.17 | ₩27,222 | ₩27,249 | ₩27,202 | ₩27,215 | -0.02% | 3.8만 |
|---|
| 2026.07.16 | ₩27,155 | ₩27,208 | ₩27,148 | ₩27,188 | +0.12% | 7.1만 |
|---|
| 2026.07.15 | ₩27,128 | ₩27,235 | ₩27,128 | ₩27,222 | +0.35% | 3.6만 |
|---|
| 2026.07.14 | ₩27,101 | ₩27,155 | ₩27,088 | ₩27,125 | +0.09% | 3.7만 |
|---|
| 2026.07.13 | ₩27,128 | ₩27,135 | ₩27,035 | ₩27,041 | -0.32% | 4.7만 |
|---|
| 2026.07.10 | ₩27,222 | ₩27,222 | ₩27,142 | ₩27,168 | -0.20% | 13.1만 |
|---|
| 2026.07.09 | ₩27,222 | ₩27,274 | ₩27,195 | ₩27,208 | -0.05% | 20만 |
|---|
| 2026.07.08 | ₩27,182 | ₩27,195 | ₩27,108 | ₩27,175 | -0.02% | 24.3만 |
|---|
| 2026.07.07 | ₩27,342 | ₩27,342 | ₩27,215 | ₩27,228 | -0.42% | 6.3만 |
|---|
| 2026.07.06 | ₩27,369 | ₩27,398 | ₩27,342 | ₩27,389 | +0.07% | 12.8만 |
|---|
| 2026.07.02 | ₩27,356 | ₩27,409 | ₩27,353 | ₩27,402 | +0.17% | 4.4만 |
|---|
| 2026.07.01 | ₩27,329 | ₩27,382 | ₩27,305 | ₩27,348 | +0.07% | 7.6만 |
|---|
| 2026.06.30 | ₩27,476 | ₩27,516 | ₩27,382 | ₩27,382 | -0.34% | 5.7만 |
|---|
| 2026.06.29 | ₩27,491 | ₩27,516 | ₩27,464 | ₩27,496 | +0.02% | 10.4만 |
|---|
| 2026.06.26 | ₩27,422 | ₩27,489 | ₩27,396 | ₩27,469 | +0.17% | 5.9만 |
|---|
| 2026.06.25 | ₩27,463 | ₩27,463 | ₩27,416 | ₩27,430 | -0.12% | 4.2만 |
|---|
| 2026.06.24 | ₩27,396 | ₩27,443 | ₩27,382 | ₩27,416 | +0.07% | 18.9만 |
|---|
| 2026.06.23 | ₩27,262 | ₩27,329 | ₩27,262 | ₩27,282 | +0.07% | 5.8만 |
|---|
| 2026.06.22 | ₩27,249 | ₩27,262 | ₩27,215 | ₩27,255 | +0.02% | 6.3만 |
|---|
| 2026.06.18 | ₩27,503 | ₩27,516 | ₩27,443 | ₩27,443 | -0.22% | 4.7만 |
|---|
| 2026.06.17 | ₩27,463 | ₩27,543 | ₩27,349 | ₩27,353 | -0.40% | 5.7만 |
|---|
| 2026.06.16 | ₩27,463 | ₩27,523 | ₩27,449 | ₩27,496 | +0.12% | 4.4만 |
|---|
| 2026.06.15 | ₩27,503 | ₩27,516 | ₩27,436 | ₩27,443 | -0.22% | 8.3만 |
|---|
| 2026.06.12 | ₩27,396 | ₩27,422 | ₩27,342 | ₩27,416 | +0.07% | 26.8만 |
|---|
| 2026.06.11 | ₩27,302 | ₩27,469 | ₩27,289 | ₩27,456 | +0.56% | 4.3만 |
|---|
| 2026.06.10 | ₩27,302 | ₩27,315 | ₩27,223 | ₩27,255 | -0.17% | 3.5만 |
|---|
| 2026.06.09 | ₩27,275 | ₩27,315 | ₩27,235 | ₩27,309 | +0.12% | 5만 |
|---|
| 2026.06.08 | ₩27,315 | ₩27,315 | ₩27,222 | ₩27,228 | -0.32% | 6.2만 |
|---|
| 2026.06.05 | ₩27,315 | ₩27,315 | ₩27,242 | ₩27,255 | -0.22% | 5.3만 |
|---|
| 2026.06.04 | ₩27,422 | ₩27,449 | ₩27,414 | ₩27,416 | -0.02% | 6.8만 |
|---|
| 2026.06.03 | ₩27,356 | ₩27,389 | ₩27,341 | ₩27,376 | +0.07% | 6.4만 |
|---|
| 2026.06.02 | ₩27,489 | ₩27,489 | ₩27,422 | ₩27,443 | -0.17% | 21.4만 |
|---|
| 2026.06.01 | ₩27,356 | ₩27,436 | ₩27,333 | ₩27,429 | +0.27% | 4.8만 |
|---|
| 2026.05.29 | ₩27,449 | ₩27,503 | ₩27,436 | ₩27,469 | +0.07% | 6.9만 |
|---|
| 2026.05.28 | ₩27,369 | ₩27,449 | ₩27,342 | ₩27,429 | +0.22% | 7.3만 |
|---|
| 2026.05.27 | ₩27,356 | ₩27,396 | ₩27,342 | ₩27,376 | +0.07% | 7.2만 |
|---|
| 2026.05.26 | ₩27,356 | ₩27,356 | ₩27,302 | ₩27,333 | -0.08% | 8.9만 |
|---|
| 2026.05.22 | ₩27,249 | ₩27,262 | ₩27,168 | ₩27,228 | -0.07% | 15.7만 |
|---|
| 2026.05.21 | ₩27,061 | ₩27,188 | ₩27,028 | ₩27,175 | +0.42% | 22.1만 |
|---|
| 2026.05.20 | ₩26,954 | ₩27,168 | ₩26,941 | ₩27,148 | +0.72% | 23.5만 |
|---|
| 2026.05.19 | ₩26,954 | ₩26,994 | ₩26,894 | ₩26,923 | -0.11% | 9.2만 |
|---|
| 2026.05.18 | ₩27,155 | ₩27,182 | ₩27,048 | ₩27,084 | -0.26% | 6.6만 |
|---|
| 2026.05.15 | ₩27,262 | ₩27,275 | ₩27,228 | ₩27,238 | -0.09% | 3.3만 |
|---|
| 2026.05.14 | ₩27,503 | ₩27,503 | ₩27,416 | ₩27,416 | -0.32% | 6.3만 |
|---|
| 2026.05.13 | ₩27,422 | ₩27,443 | ₩27,382 | ₩27,429 | +0.02% | 4.1만 |
|---|
| 2026.05.12 | ₩27,449 | ₩27,449 | ₩27,409 | ₩27,429 | -0.07% | 25.9만 |
|---|
| 2026.05.11 | ₩27,543 | ₩27,556 | ₩27,503 | ₩27,509 | -0.12% | 4.8만 |
|---|
| 2026.05.08 | ₩27,570 | ₩27,610 | ₩27,556 | ₩27,576 | +0.02% | 4.3만 |
|---|
| 2026.05.07 | ₩27,623 | ₩27,623 | ₩27,463 | ₩27,469 | -0.56% | 5.4만 |
|---|
| 2026.05.06 | ₩27,570 | ₩27,603 | ₩27,556 | ₩27,587 | +0.06% | 7.3만 |
|---|
| 2026.05.05 | ₩27,436 | ₩27,489 | ₩27,409 | ₩27,456 | +0.07% | 3.7만 |
|---|
| 2026.05.04 | ₩27,422 | ₩27,422 | ₩27,302 | ₩27,376 | -0.17% | 8.7만 |
|---|
| 2026.05.01 | ₩27,463 | ₩27,543 | ₩27,434 | ₩27,469 | +0.02% | 20.9만 |
|---|
| 2026.04.30 | ₩27,449 | ₩27,469 | ₩27,396 | ₩27,418 | -0.11% | 11.6만 |
|---|
| 2026.04.29 | ₩27,463 | ₩27,463 | ₩27,342 | ₩27,389 | -0.27% | 14.2만 |
|---|
| 2026.04.28 | ₩27,463 | ₩27,523 | ₩27,436 | ₩27,512 | +0.18% | 5.4만 |
|---|
| 2026.04.27 | ₩27,583 | ₩27,583 | ₩27,509 | ₩27,523 | -0.22% | 8.1만 |
|---|
| 2026.04.24 | ₩27,556 | ₩27,622 | ₩27,529 | ₩27,603 | +0.17% | 5.1만 |
|---|
| 2026.04.23 | ₩27,650 | ₩27,662 | ₩27,516 | ₩27,576 | -0.27% | 10.4만 |
|---|
| 2026.04.22 | ₩27,677 | ₩27,697 | ₩27,640 | ₩27,644 | -0.12% | 6.3만 |
|---|
| 2026.04.21 | ₩27,690 | ₩27,690 | ₩27,590 | ₩27,596 | -0.34% | 13만 |
|---|
| 2026.04.20 | ₩27,703 | ₩27,717 | ₩27,663 | ₩27,710 | +0.02% | 7.3만 |
|---|
| 2026.04.17 | ₩27,837 | ₩27,877 | ₩27,810 | ₩27,830 | -0.02% | 6만 |
|---|
| 2026.04.16 | ₩27,797 | ₩27,797 | ₩27,677 | ₩27,683 | -0.41% | 25.1만 |
|---|
| 2026.04.15 | ₩27,770 | ₩27,784 | ₩27,735 | ₩27,777 | +0.02% | 8.1만 |
|---|
| 2026.04.14 | ₩27,743 | ₩27,810 | ₩27,717 | ₩27,804 | +0.22% | 6만 |
|---|
| 2026.04.13 | ₩27,596 | ₩27,717 | ₩27,596 | ₩27,710 | +0.41% | 8.1만 |
|---|
| 2026.04.10 | ₩27,690 | ₩27,690 | ₩27,603 | ₩27,604 | -0.31% | 18.8만 |
|---|
| 2026.04.09 | ₩27,610 | ₩27,730 | ₩27,596 | ₩27,670 | +0.22% | 7.2만 |
|---|
| 2026.04.08 | ₩27,770 | ₩27,770 | ₩27,610 | ₩27,657 | -0.41% | 7.4만 |
|---|
| 2026.04.07 | ₩27,489 | ₩27,570 | ₩27,376 | ₩27,563 | +0.27% | 5.8만 |
|---|
| 2026.04.06 | ₩27,516 | ₩27,570 | ₩27,509 | ₩27,511 | -0.02% | 10.1만 |
|---|
| 2026.04.02 | ₩27,409 | ₩27,583 | ₩27,409 | ₩27,563 | +0.56% | 13.4만 |
|---|
| 2026.04.01 | ₩27,436 | ₩27,536 | ₩27,436 | ₩27,469 | +0.12% | 58.4만 |
|---|
| 2026.03.31 | ₩27,396 | ₩27,489 | ₩27,349 | ₩27,449 | +0.20% | 11.9만 |
|---|
| 2026.03.30 | ₩27,275 | ₩27,329 | ₩27,246 | ₩27,269 | -0.02% | 4.6만 |
|---|
| 2026.03.27 | ₩27,061 | ₩27,155 | ₩27,035 | ₩27,095 | +0.12% | 11.9만 |
|---|
| 2026.03.26 | ₩27,249 | ₩27,322 | ₩27,155 | ₩27,162 | -0.32% | 7.6만 |
|---|
| 2026.03.25 | ₩27,436 | ₩27,449 | ₩27,356 | ₩27,389 | -0.17% | 13.6만 |
|---|
| 2026.03.24 | ₩27,222 | ₩27,325 | ₩27,195 | ₩27,282 | +0.22% | 5만 |
|---|
| 2026.03.23 | ₩27,262 | ₩27,416 | ₩27,222 | ₩27,356 | +0.34% | 6.5만 |
|---|
| 2026.03.20 | ₩27,476 | ₩27,476 | ₩27,258 | ₩27,269 | -0.75% | 8.2만 |
|---|
| 2026.03.19 | ₩27,449 | ₩27,610 | ₩27,422 | ₩27,610 | +0.58% | 8.8만 |
|---|
| 2026.03.18 | ₩27,623 | ₩27,677 | ₩27,516 | ₩27,543 | -0.29% | 7.1만 |
|---|
| 2026.03.17 | ₩27,596 | ₩27,703 | ₩27,596 | ₩27,683 | +0.32% | 14.1만 |
|---|
| 2026.03.16 | ₩27,543 | ₩27,570 | ₩27,493 | ₩27,528 | -0.05% | 9.7만 |
|---|
| 2026.03.13 | ₩27,543 | ₩27,582 | ₩27,369 | ₩27,402 | -0.51% | 8만 |
|---|
| 2026.03.12 | ₩27,596 | ₩27,596 | ₩27,436 | ₩27,485 | -0.40% | 16.7만 |
|---|
| 2026.03.11 | ₩27,717 | ₩27,737 | ₩27,616 | ₩27,643 | -0.27% | 20.5만 |
|---|
| 2026.03.10 | ₩27,917 | ₩27,951 | ₩27,817 | ₩27,824 | -0.34% | 21.5만 |
|---|
| 2026.03.09 | ₩27,784 | ₩27,978 | ₩27,770 | ₩27,974 | +0.68% | 15.2만 |
|---|
| 2026.03.06 | ₩27,784 | ₩27,917 | ₩27,743 | ₩27,840 | +0.20% | 6.9만 |
|---|
| 2026.03.05 | ₩27,891 | ₩27,931 | ₩27,864 | ₩27,924 | +0.12% | 8.3만 |
|---|
| 2026.03.04 | ₩27,998 | ₩28,065 | ₩27,998 | ₩28,011 | +0.05% | 44.8만 |
|---|
| 2026.03.03 | ₩27,837 | ₩28,065 | ₩27,824 | ₩27,998 | +0.58% | 14.7만 |
|---|
| 2026.03.02 | ₩27,998 | ₩28,024 | ₩27,944 | ₩28,004 | +0.02% | 45.1만 |
|---|
| 2026.02.27 | ₩28,118 | ₩28,158 | ₩28,091 | ₩28,118 | 0.00% | 7.6만 |
|---|
| 2026.02.26 | ₩28,051 | ₩28,091 | ₩28,051 | ₩28,078 | +0.10% | 6.7만 |
|---|
| 2026.02.25 | ₩28,051 | ₩28,091 | ₩28,051 | ₩28,051 | 0.00% | 5.6만 |
|---|
| 2026.02.24 | ₩28,065 | ₩28,091 | ₩28,024 | ₩28,065 | 0.00% | 5.3만 |
|---|
| 2026.02.23 | ₩28,065 | ₩28,118 | ₩28,051 | ₩28,078 | +0.05% | 5.1만 |
|---|
| 2026.02.20 | ₩28,131 | ₩28,158 | ₩28,101 | ₩28,138 | +0.02% | 8.3만 |
|---|
| 2026.02.19 | ₩28,078 | ₩28,145 | ₩28,078 | ₩28,138 | +0.21% | 21.1만 |
|---|
| 2026.02.18 | ₩28,105 | ₩28,131 | ₩28,085 | ₩28,117 | +0.04% | 10.4만 |
|---|
| 2026.02.17 | ₩28,118 | ₩28,145 | ₩28,091 | ₩28,131 | +0.05% | 6.1만 |
|---|
| 2026.02.13 | ₩28,105 | ₩28,125 | ₩28,071 | ₩28,111 | +0.02% | 6.7만 |
|---|
| 2026.02.12 | ₩27,971 | ₩28,074 | ₩27,958 | ₩28,038 | +0.24% | 13.9만 |
|---|
| 2026.02.11 | ₩27,877 | ₩27,984 | ₩27,871 | ₩27,904 | +0.10% | 12.6만 |
|---|
| 2026.02.10 | ₩27,944 | ₩27,971 | ₩27,931 | ₩27,937 | -0.02% | 8.4만 |
|---|
| 2026.02.09 | ₩27,837 | ₩27,891 | ₩27,824 | ₩27,877 | +0.14% | 5.7만 |
|---|
| 2026.02.06 | ₩27,837 | ₩27,891 | ₩27,817 | ₩27,877 | +0.14% | 6.1만 |
|---|
| 2026.02.05 | ₩27,770 | ₩27,877 | ₩27,764 | ₩27,864 | +0.34% | 11만 |
|---|
| 2026.02.04 | ₩27,717 | ₩27,730 | ₩27,690 | ₩27,717 | 0.00% | 7.9만 |
|---|
| 2026.02.03 | ₩27,730 | ₩27,770 | ₩27,710 | ₩27,743 | +0.05% | 12.8만 |
|---|
| 2026.02.02 | ₩27,784 | ₩27,797 | ₩27,717 | ₩27,743 | -0.14% | 7만 |
|---|
| 2026.01.30 | ₩27,784 | ₩27,797 | ₩27,757 | ₩27,757 | -0.10% | 25.7만 |
|---|
| 2026.01.29 | ₩27,730 | ₩27,797 | ₩27,703 | ₩27,784 | +0.19% | 12.6만 |
|---|
| 2026.01.28 | ₩27,770 | ₩27,784 | ₩27,743 | ₩27,770 | 0.00% | 27.6만 |
|---|
| 2026.01.27 | ₩27,784 | ₩27,824 | ₩27,777 | ₩27,784 | 0.00% | 4.4만 |
|---|
| 2026.01.26 | ₩27,837 | ₩27,837 | ₩27,810 | ₩27,810 | -0.10% | 6.8만 |
|---|
| 2026.01.23 | ₩27,770 | ₩27,797 | ₩27,722 | ₩27,784 | +0.05% | 6.1만 |
|---|
| 2026.01.22 | ₩27,743 | ₩27,810 | ₩27,723 | ₩27,777 | +0.12% | 175.5만 |
|---|
| 2026.01.21 | ₩27,650 | ₩27,770 | ₩27,623 | ₩27,750 | +0.36% | 11.2만 |
|---|
| 2026.01.20 | ₩27,623 | ₩27,663 | ₩27,576 | ₩27,596 | -0.10% | 12.1만 |
|---|
| 2026.01.16 | ₩27,904 | ₩27,913 | ₩27,837 | ₩27,837 | -0.24% | 4만 |
|---|
| 2026.01.15 | ₩27,971 | ₩27,984 | ₩27,917 | ₩27,917 | -0.19% | 4.2만 |
|---|
| 2026.01.14 | ₩27,917 | ₩27,984 | ₩27,917 | ₩27,958 | +0.14% | 3.6만 |
|---|
| 2026.01.13 | ₩27,891 | ₩27,944 | ₩27,864 | ₩27,904 | +0.05% | 5.7만 |
|---|
| 2026.01.12 | ₩27,837 | ₩27,904 | ₩27,810 | ₩27,850 | +0.05% | 5.1만 |
|---|
| 2026.01.09 | ₩27,837 | ₩27,904 | ₩27,810 | ₩27,877 | +0.14% | 6.7만 |
|---|
| 2026.01.08 | ₩27,824 | ₩27,837 | ₩27,797 | ₩27,810 | -0.05% | 5.9만 |
|---|
| 2026.01.07 | ₩27,931 | ₩27,944 | ₩27,891 | ₩27,904 | -0.10% | 8만 |
|---|
| 2026.01.06 | ₩27,850 | ₩27,891 | ₩27,810 | ₩27,877 | +0.10% | 112만 |
|---|
| 2026.01.05 | ₩27,824 | ₩27,897 | ₩27,824 | ₩27,877 | +0.19% | 4.2만 |
|---|
| 2026.01.02 | ₩27,877 | ₩27,877 | ₩27,784 | ₩27,810 | -0.24% | 8.4만 |
|---|
| 2025.12.31 | ₩27,891 | ₩27,944 | ₩27,837 | ₩27,837 | -0.19% | 9.5만 |
|---|
| 2025.12.30 | ₩27,904 | ₩27,944 | ₩27,877 | ₩27,931 | +0.10% | 20.6만 |
|---|
| 2025.12.29 | ₩27,931 | ₩27,958 | ₩27,904 | ₩27,944 | +0.05% | 8만 |
|---|
| 2025.12.26 | ₩27,931 | ₩27,931 | ₩27,864 | ₩27,924 | -0.02% | 9.7만 |
|---|
| 2025.12.24 | ₩27,837 | ₩27,917 | ₩27,817 | ₩27,891 | +0.19% | 6.9만 |
|---|
| 2025.12.23 | ₩27,703 | ₩27,824 | ₩27,703 | ₩27,784 | +0.29% | 6.4만 |
|---|
| 2025.12.22 | ₩27,770 | ₩27,810 | ₩27,757 | ₩27,770 | 0.00% | 13.7만 |
|---|
| 2025.12.19 | ₩27,891 | ₩27,917 | ₩27,850 | ₩27,871 | -0.07% | 32만 |
|---|
| 2025.12.18 | ₩27,917 | ₩27,944 | ₩27,884 | ₩27,924 | +0.02% | 10만 |
|---|
| 2025.12.17 | ₩27,829 | ₩27,850 | ₩27,810 | ₩27,830 | +0.00% | 10.4만 |
|---|
| 2025.12.16 | ₩27,770 | ₩27,850 | ₩27,770 | ₩27,824 | +0.19% | 1.4만 |
|---|
| 2025.12.15 | ₩27,824 | ₩27,850 | ₩27,770 | ₩27,804 | -0.07% | 4.9만 |
|---|
| 2025.12.12 | ₩27,797 | ₩27,824 | ₩27,743 | ₩27,770 | -0.10% | 57.3만 |
|---|
| 2025.12.11 | ₩27,998 | ₩27,998 | ₩27,891 | ₩27,891 | -0.38% | 2.3만 |
|---|
| 2025.12.10 | ₩27,797 | ₩27,958 | ₩27,784 | ₩27,931 | +0.48% | 11.5만 |
|---|
| 2025.12.09 | ₩27,864 | ₩27,877 | ₩27,784 | ₩27,810 | -0.19% | 6.3만 |
|---|
| 2025.12.08 | ₩27,904 | ₩27,904 | ₩27,797 | ₩27,837 | -0.24% | 6.2만 |
|---|
| 2025.12.05 | ₩27,917 | ₩27,937 | ₩27,872 | ₩27,891 | -0.10% | 7.2만 |
|---|
| 2025.12.04 | ₩27,937 | ₩27,958 | ₩27,904 | ₩27,917 | -0.07% | 3.1만 |
|---|
| 2025.12.03 | ₩27,931 | ₩28,011 | ₩27,931 | ₩27,984 | +0.19% | 4.3만 |
|---|
| 2025.12.02 | ₩27,931 | ₩27,944 | ₩27,864 | ₩27,924 | -0.02% | 6만 |
|---|
| 2025.12.01 | ₩27,877 | ₩27,917 | ₩27,850 | ₩27,877 | 0.00% | 3.7만 |
|---|
| 2025.11.28 | ₩28,024 | ₩28,050 | ₩27,971 | ₩28,024 | 0.00% | 1.9만 |
|---|
| 2025.11.26 | ₩27,958 | ₩28,065 | ₩27,944 | ₩28,051 | +0.33% | 2.9만 |
|---|
| 2025.11.25 | ₩27,891 | ₩28,018 | ₩27,891 | ₩27,978 | +0.31% | 3.6만 |
|---|
| 2025.11.24 | ₩27,837 | ₩27,904 | ₩27,810 | ₩27,891 | +0.19% | 2.6만 |
|---|
| 2025.11.21 | ₩27,891 | ₩27,891 | ₩27,824 | ₩27,877 | -0.05% | 3.4만 |
|---|
| 2025.11.20 | ₩27,864 | ₩27,864 | ₩27,770 | ₩27,770 | -0.34% | 4.8만 |
|---|
| 2025.11.19 | ₩27,837 | ₩27,837 | ₩27,730 | ₩27,730 | -0.38% | 1.9만 |
|---|
| 2025.11.18 | ₩27,743 | ₩27,777 | ₩27,703 | ₩27,730 | -0.05% | 14.9만 |
|---|
| 2025.11.17 | ₩27,717 | ₩27,757 | ₩27,690 | ₩27,710 | -0.02% | 3.7만 |
|---|
| 2025.11.14 | ₩27,797 | ₩27,856 | ₩27,717 | ₩27,717 | -0.29% | 3.8만 |
|---|
| 2025.11.13 | ₩27,824 | ₩27,837 | ₩27,757 | ₩27,757 | -0.24% | 9.5만 |
|---|
| 2025.11.12 | ₩27,904 | ₩27,904 | ₩27,877 | ₩27,897 | -0.02% | 2.3만 |
|---|
| 2025.11.11 | ₩27,864 | ₩27,944 | ₩27,863 | ₩27,937 | +0.26% | 99.3만 |
|---|
| 2025.11.10 | ₩27,824 | ₩27,837 | ₩27,784 | ₩27,817 | -0.02% | 1.9만 |
|---|
| 2025.11.07 | ₩27,797 | ₩27,837 | ₩27,788 | ₩27,797 | 0.00% | 1.5만 |
|---|
| 2025.11.06 | ₩27,829 | ₩27,863 | ₩27,810 | ₩27,850 | +0.08% | 2.5만 |
|---|
| 2025.11.05 | ₩27,797 | ₩27,797 | ₩27,717 | ₩27,722 | -0.27% | 6.3만 |
|---|
| 2025.11.04 | ₩27,784 | ₩27,877 | ₩27,770 | ₩27,790 | +0.02% | 5.7만 |
|---|
| 2025.11.03 | ₩27,752 | ₩27,757 | ₩27,730 | ₩27,750 | -0.00% | 4.1만 |
|---|
| 2025.10.31 | ₩27,917 | ₩27,931 | ₩27,810 | ₩27,817 | -0.36% | 5.4만 |
|---|
| 2025.10.30 | ₩27,864 | ₩27,931 | ₩27,864 | ₩27,891 | +0.10% | 3.6만 |
|---|
| 2025.10.29 | ₩28,172 | ₩28,172 | ₩27,971 | ₩27,984 | -0.66% | 2.7만 |
|---|
| 2025.10.28 | ₩28,131 | ₩28,172 | ₩28,118 | ₩28,158 | +0.10% | 4.5만 |
|---|
| 2025.10.27 | ₩28,172 | ₩28,185 | ₩28,090 | ₩28,168 | -0.01% | 3.5만 |
|---|
| 2025.10.24 | ₩28,145 | ₩28,198 | ₩28,087 | ₩28,143 | -0.00% | 2.9만 |
|---|
| 2025.10.23 | ₩28,078 | ₩28,118 | ₩28,065 | ₩28,071 | -0.02% | 1.3만 |
|---|
| 2025.10.22 | ₩28,065 | ₩28,118 | ₩28,026 | ₩28,106 | +0.15% | 2.8만 |
|---|
| 2025.10.21 | ₩28,145 | ₩28,158 | ₩28,091 | ₩28,105 | -0.14% | 2.3만 |
|---|
| 2025.10.20 | ₩28,065 | ₩28,078 | ₩28,052 | ₩28,078 | +0.05% | 1.4만 |
|---|
| 2025.10.17 | ₩28,118 | ₩28,145 | ₩28,091 | ₩28,118 | 0.00% | 15.3만 |
|---|
| 2025.10.16 | ₩28,078 | ₩28,305 | ₩28,078 | ₩28,158 | +0.29% | 4.1만 |
|---|
| 2025.10.15 | ₩28,158 | ₩28,158 | ₩28,051 | ₩28,078 | -0.29% | 9.3천 |
|---|
| 2025.10.14 | ₩28,038 | ₩28,131 | ₩27,951 | ₩28,065 | +0.10% | 2.7만 |
|---|
| 2025.10.13 | ₩27,931 | ₩28,091 | ₩27,928 | ₩27,991 | +0.22% | 1.2만 |
|---|
| 2025.10.10 | ₩27,891 | ₩27,917 | ₩27,864 | ₩27,889 | -0.00% | 12.4만 |
|---|