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 | ₩25,844 | ₩25,871 | ₩25,811 | ₩25,851 | +0.03% | 11.5만 |
| 2026.10.08 | ₩25,764 | ₩25,884 | ₩25,751 | ₩25,884 | +0.47% | 27.6만 |
| 2026.10.07 | ₩25,630 | ₩25,817 | ₩25,624 | ₩25,784 | +0.60% | 8.8만 |
| 2026.10.06 | ₩25,764 | ₩25,831 | ₩25,740 | ₩25,784 | +0.08% | 9.8만 |
| 2026.10.05 | ₩25,684 | ₩25,717 | ₩25,624 | ₩25,704 | +0.08% | 29.9만 |
| 2026.10.02 | ₩25,844 | ₩25,864 | ₩25,677 | ₩25,704 | -0.54% | 9.9만 |
| 2026.10.01 | ₩25,630 | ₩25,804 | ₩25,577 | ₩25,764 | +0.52% | 19.9만 |
| 2026.09.30 | ₩25,764 | ₩25,776 | ₩25,657 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩25,693 |
| -0.27% |
| 12.3만 |
| 2026.09.29 | ₩25,777 | ₩25,777 | ₩25,650 | ₩25,730 | -0.18% | 8.2만 |
|---|
| 2026.09.28 | ₩25,777 | ₩25,791 | ₩25,677 | ₩25,744 | -0.13% | 10.8만 |
|---|
| 2026.09.25 | ₩25,884 | ₩25,918 | ₩25,797 | ₩25,904 | +0.08% | 16.8만 |
|---|
| 2026.09.24 | ₩26,044 | ₩26,065 | ₩25,857 | ₩25,864 | -0.69% | 22.8만 |
|---|
| 2026.09.23 | ₩26,298 | ₩26,298 | ₩25,978 | ₩26,038 | -0.99% | 11.3만 |
|---|
| 2026.09.22 | ₩26,338 | ₩26,352 | ₩26,285 | ₩26,332 | -0.03% | 10.7만 |
|---|
| 2026.09.21 | ₩26,325 | ₩26,338 | ₩26,285 | ₩26,320 | -0.02% | 223.2만 |
|---|
| 2026.09.18 | ₩26,352 | ₩26,365 | ₩26,312 | ₩26,332 | -0.08% | 171.2만 |
|---|
| 2026.09.17 | ₩26,419 | ₩26,445 | ₩26,392 | ₩26,439 | +0.08% | 3.5만 |
|---|
| 2026.09.16 | ₩26,338 | ₩26,425 | ₩26,280 | ₩26,292 | -0.18% | 27만 |
|---|
| 2026.09.15 | ₩26,258 | ₩26,285 | ₩26,232 | ₩26,265 | +0.03% | 42.2만 |
|---|
| 2026.09.14 | ₩26,272 | ₩26,365 | ₩26,238 | ₩26,278 | +0.03% | 44.7만 |
|---|
| 2026.09.11 | ₩26,405 | ₩26,419 | ₩26,292 | ₩26,298 | -0.40% | 10.6만 |
|---|
| 2026.09.10 | ₩26,445 | ₩26,445 | ₩26,318 | ₩26,338 | -0.40% | 7.8만 |
|---|
| 2026.09.09 | ₩26,632 | ₩26,632 | ₩26,532 | ₩26,559 | -0.28% | 5.1만 |
|---|
| 2026.09.08 | ₩26,632 | ₩26,659 | ₩26,599 | ₩26,612 | -0.08% | 9.3만 |
|---|
| 2026.09.04 | ₩26,619 | ₩26,673 | ₩26,619 | ₩26,639 | +0.08% | 5.7만 |
|---|
| 2026.09.03 | ₩26,699 | ₩26,699 | ₩26,619 | ₩26,626 | -0.28% | 11.7만 |
|---|
| 2026.09.02 | ₩26,606 | ₩26,606 | ₩26,579 | ₩26,599 | -0.03% | 19.5만 |
|---|
| 2026.09.01 | ₩26,659 | ₩26,686 | ₩26,566 | ₩26,572 | -0.33% | 3.9만 |
|---|
| 2026.08.31 | ₩26,726 | ₩26,726 | ₩26,673 | ₩26,697 | -0.11% | 5.3만 |
|---|
| 2026.08.28 | ₩26,820 | ₩26,858 | ₩26,726 | ₩26,746 | -0.27% | 16.8만 |
|---|
| 2026.08.27 | ₩26,833 | ₩26,860 | ₩26,820 | ₩26,826 | -0.02% | 15.1만 |
|---|
| 2026.08.26 | ₩26,846 | ₩26,846 | ₩26,793 | ₩26,840 | -0.02% | 12.1만 |
|---|
| 2026.08.25 | ₩26,833 | ₩26,886 | ₩26,820 | ₩26,886 | +0.20% | 7.1만 |
|---|
| 2026.08.24 | ₩26,739 | ₩26,759 | ₩26,713 | ₩26,733 | -0.02% | 7.1만 |
|---|
| 2026.08.21 | ₩26,793 | ₩26,860 | ₩26,779 | ₩26,799 | +0.02% | 233.7만 |
|---|
| 2026.08.20 | ₩26,833 | ₩26,873 | ₩26,820 | ₩26,826 | -0.02% | 5.8만 |
|---|
| 2026.08.19 | ₩26,953 | ₩26,960 | ₩26,886 | ₩26,946 | -0.02% | 5.2만 |
|---|
| 2026.08.18 | ₩26,713 | ₩26,820 | ₩26,713 | ₩26,813 | +0.38% | 6.7만 |
|---|
| 2026.08.17 | ₩26,833 | ₩26,846 | ₩26,766 | ₩26,773 | -0.22% | 7.2만 |
|---|
| 2026.08.14 | ₩26,940 | ₩26,953 | ₩26,853 | ₩26,880 | -0.22% | 4.6만 |
|---|
| 2026.08.13 | ₩26,980 | ₩27,033 | ₩26,942 | ₩26,953 | -0.10% | 2만 |
|---|
| 2026.08.12 | ₩26,926 | ₩26,926 | ₩26,853 | ₩26,866 | -0.22% | 4.7만 |
|---|
| 2026.08.11 | ₩26,900 | ₩26,900 | ₩26,826 | ₩26,826 | -0.27% | 3.5만 |
|---|
| 2026.08.10 | ₩26,886 | ₩26,886 | ₩26,806 | ₩26,813 | -0.27% | 2.8만 |
|---|
| 2026.08.07 | ₩26,993 | ₩27,000 | ₩26,920 | ₩26,946 | -0.17% | 5.8만 |
|---|
| 2026.08.06 | ₩26,924 | ₩26,940 | ₩26,885 | ₩26,906 | -0.06% | 4만 |
|---|
| 2026.08.05 | ₩27,007 | ₩27,020 | ₩26,968 | ₩27,000 | -0.02% | 2.6만 |
|---|
| 2026.08.04 | ₩26,953 | ₩27,007 | ₩26,953 | ₩26,996 | +0.16% | 3.3만 |
|---|
| 2026.08.03 | ₩26,820 | ₩26,873 | ₩26,820 | ₩26,840 | +0.07% | 3.4만 |
|---|
| 2026.07.31 | ₩26,779 | ₩26,779 | ₩26,706 | ₩26,749 | -0.11% | 16.4만 |
|---|
| 2026.07.30 | ₩26,767 | ₩26,846 | ₩26,767 | ₩26,813 | +0.17% | 6.5만 |
|---|
| 2026.07.29 | ₩26,846 | ₩26,880 | ₩26,759 | ₩26,759 | -0.32% | 5.9만 |
|---|
| 2026.07.28 | ₩26,833 | ₩26,913 | ₩26,826 | ₩26,880 | +0.17% | 8.3만 |
|---|
| 2026.07.27 | ₩26,820 | ₩26,829 | ₩26,799 | ₩26,808 | -0.04% | 6.7만 |
|---|
| 2026.07.24 | ₩26,753 | ₩26,806 | ₩26,753 | ₩26,759 | +0.02% | 7만 |
|---|
| 2026.07.23 | ₩26,713 | ₩26,765 | ₩26,713 | ₩26,733 | +0.08% | 42.7만 |
|---|
| 2026.07.22 | ₩26,860 | ₩26,913 | ₩26,833 | ₩26,840 | -0.07% | 3.2만 |
|---|
| 2026.07.21 | ₩26,940 | ₩26,940 | ₩26,886 | ₩26,900 | -0.15% | 3.2만 |
|---|
| 2026.07.20 | ₩27,047 | ₩27,047 | ₩26,953 | ₩26,967 | -0.30% | 3.5만 |
|---|
| 2026.07.17 | ₩27,194 | ₩27,220 | ₩27,174 | ₩27,187 | -0.02% | 3.8만 |
|---|
| 2026.07.16 | ₩27,127 | ₩27,180 | ₩27,120 | ₩27,160 | +0.12% | 7.1만 |
|---|
| 2026.07.15 | ₩27,100 | ₩27,207 | ₩27,100 | ₩27,194 | +0.35% | 3.6만 |
|---|
| 2026.07.14 | ₩27,073 | ₩27,127 | ₩27,060 | ₩27,097 | +0.09% | 3.7만 |
|---|
| 2026.07.13 | ₩27,100 | ₩27,107 | ₩27,007 | ₩27,013 | -0.32% | 4.7만 |
|---|
| 2026.07.10 | ₩27,194 | ₩27,194 | ₩27,114 | ₩27,140 | -0.20% | 13.1만 |
|---|
| 2026.07.09 | ₩27,194 | ₩27,246 | ₩27,167 | ₩27,180 | -0.05% | 20만 |
|---|
| 2026.07.08 | ₩27,154 | ₩27,167 | ₩27,080 | ₩27,147 | -0.02% | 24.3만 |
|---|
| 2026.07.07 | ₩27,314 | ₩27,314 | ₩27,187 | ₩27,200 | -0.42% | 6.3만 |
|---|
| 2026.07.06 | ₩27,341 | ₩27,370 | ₩27,314 | ₩27,361 | +0.07% | 12.8만 |
|---|
| 2026.07.02 | ₩27,327 | ₩27,381 | ₩27,325 | ₩27,374 | +0.17% | 4.4만 |
|---|
| 2026.07.01 | ₩27,301 | ₩27,354 | ₩27,277 | ₩27,319 | +0.07% | 7.6만 |
|---|
| 2026.06.30 | ₩27,448 | ₩27,488 | ₩27,354 | ₩27,354 | -0.34% | 5.7만 |
|---|
| 2026.06.29 | ₩27,462 | ₩27,488 | ₩27,436 | ₩27,468 | +0.02% | 10.4만 |
|---|
| 2026.06.26 | ₩27,394 | ₩27,461 | ₩27,367 | ₩27,441 | +0.17% | 5.9만 |
|---|
| 2026.06.25 | ₩27,434 | ₩27,434 | ₩27,387 | ₩27,402 | -0.12% | 4.2만 |
|---|
| 2026.06.24 | ₩27,367 | ₩27,414 | ₩27,354 | ₩27,387 | +0.07% | 18.9만 |
|---|
| 2026.06.23 | ₩27,234 | ₩27,301 | ₩27,234 | ₩27,254 | +0.07% | 5.8만 |
|---|
| 2026.06.22 | ₩27,220 | ₩27,234 | ₩27,187 | ₩27,227 | +0.02% | 6.3만 |
|---|
| 2026.06.18 | ₩27,474 | ₩27,488 | ₩27,414 | ₩27,414 | -0.22% | 4.7만 |
|---|
| 2026.06.17 | ₩27,434 | ₩27,514 | ₩27,321 | ₩27,325 | -0.40% | 5.7만 |
|---|
| 2026.06.16 | ₩27,434 | ₩27,494 | ₩27,421 | ₩27,468 | +0.12% | 4.4만 |
|---|
| 2026.06.15 | ₩27,474 | ₩27,488 | ₩27,408 | ₩27,414 | -0.22% | 8.3만 |
|---|
| 2026.06.12 | ₩27,367 | ₩27,394 | ₩27,314 | ₩27,387 | +0.07% | 26.8만 |
|---|
| 2026.06.11 | ₩27,274 | ₩27,441 | ₩27,261 | ₩27,428 | +0.56% | 4.3만 |
|---|
| 2026.06.10 | ₩27,274 | ₩27,287 | ₩27,195 | ₩27,227 | -0.17% | 3.5만 |
|---|
| 2026.06.09 | ₩27,247 | ₩27,287 | ₩27,207 | ₩27,281 | +0.12% | 5만 |
|---|
| 2026.06.08 | ₩27,287 | ₩27,287 | ₩27,194 | ₩27,200 | -0.32% | 6.2만 |
|---|
| 2026.06.05 | ₩27,287 | ₩27,287 | ₩27,214 | ₩27,227 | -0.22% | 5.3만 |
|---|
| 2026.06.04 | ₩27,394 | ₩27,421 | ₩27,386 | ₩27,387 | -0.02% | 6.8만 |
|---|
| 2026.06.03 | ₩27,327 | ₩27,361 | ₩27,313 | ₩27,347 | +0.07% | 6.4만 |
|---|
| 2026.06.02 | ₩27,461 | ₩27,461 | ₩27,394 | ₩27,414 | -0.17% | 21.4만 |
|---|
| 2026.06.01 | ₩27,327 | ₩27,408 | ₩27,305 | ₩27,401 | +0.27% | 4.8만 |
|---|
| 2026.05.29 | ₩27,421 | ₩27,474 | ₩27,408 | ₩27,441 | +0.07% | 6.9만 |
|---|
| 2026.05.28 | ₩27,341 | ₩27,421 | ₩27,314 | ₩27,401 | +0.22% | 7.3만 |
|---|
| 2026.05.27 | ₩27,327 | ₩27,367 | ₩27,314 | ₩27,347 | +0.07% | 7.2만 |
|---|
| 2026.05.26 | ₩27,327 | ₩27,327 | ₩27,274 | ₩27,305 | -0.08% | 8.9만 |
|---|
| 2026.05.22 | ₩27,220 | ₩27,234 | ₩27,140 | ₩27,200 | -0.07% | 15.7만 |
|---|
| 2026.05.21 | ₩27,033 | ₩27,160 | ₩27,000 | ₩27,147 | +0.42% | 22.1만 |
|---|
| 2026.05.20 | ₩26,926 | ₩27,140 | ₩26,913 | ₩27,120 | +0.72% | 23.5만 |
|---|
| 2026.05.19 | ₩26,926 | ₩26,967 | ₩26,866 | ₩26,896 | -0.11% | 9.2만 |
|---|
| 2026.05.18 | ₩27,127 | ₩27,154 | ₩27,020 | ₩27,056 | -0.26% | 6.6만 |
|---|
| 2026.05.15 | ₩27,234 | ₩27,247 | ₩27,200 | ₩27,210 | -0.09% | 3.3만 |
|---|
| 2026.05.14 | ₩27,474 | ₩27,474 | ₩27,387 | ₩27,387 | -0.32% | 6.3만 |
|---|
| 2026.05.13 | ₩27,394 | ₩27,414 | ₩27,354 | ₩27,401 | +0.02% | 4.1만 |
|---|
| 2026.05.12 | ₩27,421 | ₩27,421 | ₩27,381 | ₩27,401 | -0.07% | 25.9만 |
|---|
| 2026.05.11 | ₩27,514 | ₩27,528 | ₩27,474 | ₩27,481 | -0.12% | 4.8만 |
|---|
| 2026.05.08 | ₩27,541 | ₩27,581 | ₩27,528 | ₩27,548 | +0.02% | 4.3만 |
|---|
| 2026.05.07 | ₩27,595 | ₩27,595 | ₩27,434 | ₩27,441 | -0.56% | 5.4만 |
|---|
| 2026.05.06 | ₩27,541 | ₩27,575 | ₩27,528 | ₩27,559 | +0.06% | 7.3만 |
|---|
| 2026.05.05 | ₩27,408 | ₩27,461 | ₩27,381 | ₩27,428 | +0.07% | 3.7만 |
|---|
| 2026.05.04 | ₩27,394 | ₩27,394 | ₩27,274 | ₩27,347 | -0.17% | 8.7만 |
|---|
| 2026.05.01 | ₩27,434 | ₩27,514 | ₩27,406 | ₩27,441 | +0.02% | 20.9만 |
|---|
| 2026.04.30 | ₩27,421 | ₩27,441 | ₩27,367 | ₩27,390 | -0.11% | 11.6만 |
|---|
| 2026.04.29 | ₩27,434 | ₩27,434 | ₩27,314 | ₩27,361 | -0.27% | 14.2만 |
|---|
| 2026.04.28 | ₩27,434 | ₩27,494 | ₩27,408 | ₩27,484 | +0.18% | 5.4만 |
|---|
| 2026.04.27 | ₩27,555 | ₩27,555 | ₩27,481 | ₩27,494 | -0.22% | 8.1만 |
|---|
| 2026.04.24 | ₩27,528 | ₩27,593 | ₩27,501 | ₩27,575 | +0.17% | 5.1만 |
|---|
| 2026.04.23 | ₩27,621 | ₩27,633 | ₩27,488 | ₩27,548 | -0.27% | 10.4만 |
|---|
| 2026.04.22 | ₩27,648 | ₩27,668 | ₩27,612 | ₩27,616 | -0.12% | 6.3만 |
|---|
| 2026.04.21 | ₩27,661 | ₩27,661 | ₩27,561 | ₩27,568 | -0.34% | 13만 |
|---|
| 2026.04.20 | ₩27,675 | ₩27,688 | ₩27,635 | ₩27,681 | +0.02% | 7.3만 |
|---|
| 2026.04.17 | ₩27,808 | ₩27,848 | ₩27,782 | ₩27,802 | -0.02% | 6만 |
|---|
| 2026.04.16 | ₩27,768 | ₩27,768 | ₩27,648 | ₩27,655 | -0.41% | 25.1만 |
|---|
| 2026.04.15 | ₩27,742 | ₩27,755 | ₩27,707 | ₩27,748 | +0.02% | 8.1만 |
|---|
| 2026.04.14 | ₩27,715 | ₩27,782 | ₩27,688 | ₩27,775 | +0.22% | 6만 |
|---|
| 2026.04.13 | ₩27,568 | ₩27,688 | ₩27,568 | ₩27,681 | +0.41% | 8.1만 |
|---|
| 2026.04.10 | ₩27,661 | ₩27,661 | ₩27,575 | ₩27,576 | -0.31% | 18.8만 |
|---|
| 2026.04.09 | ₩27,581 | ₩27,701 | ₩27,568 | ₩27,641 | +0.22% | 7.2만 |
|---|
| 2026.04.08 | ₩27,742 | ₩27,742 | ₩27,581 | ₩27,628 | -0.41% | 7.4만 |
|---|
| 2026.04.07 | ₩27,461 | ₩27,541 | ₩27,347 | ₩27,534 | +0.27% | 5.8만 |
|---|
| 2026.04.06 | ₩27,488 | ₩27,541 | ₩27,481 | ₩27,482 | -0.02% | 10.1만 |
|---|
| 2026.04.02 | ₩27,381 | ₩27,555 | ₩27,381 | ₩27,534 | +0.56% | 13.4만 |
|---|
| 2026.04.01 | ₩27,408 | ₩27,508 | ₩27,408 | ₩27,441 | +0.12% | 58.4만 |
|---|
| 2026.03.31 | ₩27,367 | ₩27,461 | ₩27,321 | ₩27,421 | +0.20% | 11.9만 |
|---|
| 2026.03.30 | ₩27,247 | ₩27,301 | ₩27,218 | ₩27,240 | -0.02% | 4.6만 |
|---|
| 2026.03.27 | ₩27,033 | ₩27,127 | ₩27,007 | ₩27,067 | +0.12% | 11.9만 |
|---|
| 2026.03.26 | ₩27,220 | ₩27,294 | ₩27,127 | ₩27,134 | -0.32% | 7.6만 |
|---|
| 2026.03.25 | ₩27,408 | ₩27,421 | ₩27,327 | ₩27,361 | -0.17% | 13.6만 |
|---|
| 2026.03.24 | ₩27,194 | ₩27,297 | ₩27,167 | ₩27,254 | +0.22% | 5만 |
|---|
| 2026.03.23 | ₩27,234 | ₩27,387 | ₩27,194 | ₩27,327 | +0.34% | 6.5만 |
|---|
| 2026.03.20 | ₩27,448 | ₩27,448 | ₩27,230 | ₩27,240 | -0.75% | 8.2만 |
|---|
| 2026.03.19 | ₩27,421 | ₩27,581 | ₩27,394 | ₩27,581 | +0.58% | 8.8만 |
|---|
| 2026.03.18 | ₩27,595 | ₩27,648 | ₩27,488 | ₩27,514 | -0.29% | 7.1만 |
|---|
| 2026.03.17 | ₩27,568 | ₩27,675 | ₩27,568 | ₩27,655 | +0.32% | 14.1만 |
|---|
| 2026.03.16 | ₩27,514 | ₩27,541 | ₩27,465 | ₩27,500 | -0.05% | 9.7만 |
|---|
| 2026.03.13 | ₩27,514 | ₩27,553 | ₩27,341 | ₩27,374 | -0.51% | 8만 |
|---|
| 2026.03.12 | ₩27,568 | ₩27,568 | ₩27,408 | ₩27,457 | -0.40% | 16.7만 |
|---|
| 2026.03.11 | ₩27,688 | ₩27,708 | ₩27,588 | ₩27,615 | -0.27% | 20.5만 |
|---|
| 2026.03.10 | ₩27,889 | ₩27,922 | ₩27,788 | ₩27,795 | -0.34% | 21.5만 |
|---|
| 2026.03.09 | ₩27,755 | ₩27,949 | ₩27,742 | ₩27,945 | +0.68% | 15.2만 |
|---|
| 2026.03.06 | ₩27,755 | ₩27,889 | ₩27,715 | ₩27,811 | +0.20% | 6.9만 |
|---|
| 2026.03.05 | ₩27,862 | ₩27,902 | ₩27,835 | ₩27,895 | +0.12% | 8.3만 |
|---|
| 2026.03.04 | ₩27,969 | ₩28,036 | ₩27,969 | ₩27,982 | +0.05% | 44.8만 |
|---|
| 2026.03.03 | ₩27,808 | ₩28,036 | ₩27,795 | ₩27,969 | +0.58% | 14.7만 |
|---|
| 2026.03.02 | ₩27,969 | ₩27,995 | ₩27,915 | ₩27,975 | +0.02% | 45.1만 |
|---|
| 2026.02.27 | ₩28,089 | ₩28,129 | ₩28,062 | ₩28,089 | 0.00% | 7.6만 |
|---|
| 2026.02.26 | ₩28,022 | ₩28,062 | ₩28,022 | ₩28,049 | +0.10% | 6.7만 |
|---|
| 2026.02.25 | ₩28,022 | ₩28,062 | ₩28,022 | ₩28,022 | 0.00% | 5.6만 |
|---|
| 2026.02.24 | ₩28,036 | ₩28,062 | ₩27,995 | ₩28,036 | 0.00% | 5.3만 |
|---|
| 2026.02.23 | ₩28,036 | ₩28,089 | ₩28,022 | ₩28,049 | +0.05% | 5.1만 |
|---|
| 2026.02.20 | ₩28,102 | ₩28,129 | ₩28,072 | ₩28,109 | +0.02% | 8.3만 |
|---|
| 2026.02.19 | ₩28,049 | ₩28,116 | ₩28,049 | ₩28,109 | +0.21% | 21.1만 |
|---|
| 2026.02.18 | ₩28,076 | ₩28,102 | ₩28,056 | ₩28,088 | +0.04% | 10.4만 |
|---|
| 2026.02.17 | ₩28,089 | ₩28,116 | ₩28,062 | ₩28,102 | +0.05% | 6.1만 |
|---|
| 2026.02.13 | ₩28,076 | ₩28,096 | ₩28,042 | ₩28,082 | +0.02% | 6.7만 |
|---|
| 2026.02.12 | ₩27,942 | ₩28,045 | ₩27,929 | ₩28,009 | +0.24% | 13.9만 |
|---|
| 2026.02.11 | ₩27,848 | ₩27,955 | ₩27,842 | ₩27,875 | +0.10% | 12.6만 |
|---|
| 2026.02.10 | ₩27,915 | ₩27,942 | ₩27,902 | ₩27,909 | -0.02% | 8.4만 |
|---|
| 2026.02.09 | ₩27,808 | ₩27,862 | ₩27,795 | ₩27,848 | +0.14% | 5.7만 |
|---|
| 2026.02.06 | ₩27,808 | ₩27,862 | ₩27,788 | ₩27,848 | +0.14% | 6.1만 |
|---|
| 2026.02.05 | ₩27,742 | ₩27,848 | ₩27,735 | ₩27,835 | +0.34% | 11만 |
|---|
| 2026.02.04 | ₩27,688 | ₩27,701 | ₩27,661 | ₩27,688 | 0.00% | 7.9만 |
|---|
| 2026.02.03 | ₩27,701 | ₩27,742 | ₩27,681 | ₩27,715 | +0.05% | 12.8만 |
|---|
| 2026.02.02 | ₩27,755 | ₩27,768 | ₩27,688 | ₩27,715 | -0.14% | 7만 |
|---|
| 2026.01.30 | ₩27,755 | ₩27,768 | ₩27,728 | ₩27,728 | -0.10% | 25.7만 |
|---|
| 2026.01.29 | ₩27,701 | ₩27,768 | ₩27,675 | ₩27,755 | +0.19% | 12.6만 |
|---|
| 2026.01.28 | ₩27,742 | ₩27,755 | ₩27,715 | ₩27,742 | 0.00% | 27.6만 |
|---|
| 2026.01.27 | ₩27,755 | ₩27,795 | ₩27,748 | ₩27,755 | 0.00% | 4.4만 |
|---|
| 2026.01.26 | ₩27,808 | ₩27,808 | ₩27,782 | ₩27,782 | -0.10% | 6.8만 |
|---|
| 2026.01.23 | ₩27,742 | ₩27,768 | ₩27,693 | ₩27,755 | +0.05% | 6.1만 |
|---|
| 2026.01.22 | ₩27,715 | ₩27,782 | ₩27,695 | ₩27,748 | +0.12% | 175.5만 |
|---|
| 2026.01.21 | ₩27,621 | ₩27,742 | ₩27,595 | ₩27,722 | +0.36% | 11.2만 |
|---|
| 2026.01.20 | ₩27,595 | ₩27,635 | ₩27,548 | ₩27,568 | -0.10% | 12.1만 |
|---|
| 2026.01.16 | ₩27,875 | ₩27,885 | ₩27,808 | ₩27,808 | -0.24% | 4만 |
|---|
| 2026.01.15 | ₩27,942 | ₩27,955 | ₩27,889 | ₩27,889 | -0.19% | 4.2만 |
|---|
| 2026.01.14 | ₩27,889 | ₩27,955 | ₩27,889 | ₩27,929 | +0.14% | 3.6만 |
|---|
| 2026.01.13 | ₩27,862 | ₩27,915 | ₩27,835 | ₩27,875 | +0.05% | 5.7만 |
|---|
| 2026.01.12 | ₩27,808 | ₩27,875 | ₩27,782 | ₩27,822 | +0.05% | 5.1만 |
|---|
| 2026.01.09 | ₩27,808 | ₩27,875 | ₩27,782 | ₩27,848 | +0.14% | 6.7만 |
|---|
| 2026.01.08 | ₩27,795 | ₩27,808 | ₩27,768 | ₩27,782 | -0.05% | 5.9만 |
|---|
| 2026.01.07 | ₩27,902 | ₩27,915 | ₩27,862 | ₩27,875 | -0.10% | 8만 |
|---|
| 2026.01.06 | ₩27,822 | ₩27,862 | ₩27,782 | ₩27,848 | +0.10% | 112만 |
|---|
| 2026.01.05 | ₩27,795 | ₩27,869 | ₩27,795 | ₩27,848 | +0.19% | 4.2만 |
|---|
| 2026.01.02 | ₩27,848 | ₩27,848 | ₩27,755 | ₩27,782 | -0.24% | 8.4만 |
|---|
| 2025.12.31 | ₩27,862 | ₩27,915 | ₩27,808 | ₩27,808 | -0.19% | 9.5만 |
|---|
| 2025.12.30 | ₩27,875 | ₩27,915 | ₩27,848 | ₩27,902 | +0.10% | 20.6만 |
|---|
| 2025.12.29 | ₩27,902 | ₩27,929 | ₩27,875 | ₩27,915 | +0.05% | 8만 |
|---|
| 2025.12.26 | ₩27,902 | ₩27,902 | ₩27,835 | ₩27,895 | -0.02% | 9.7만 |
|---|
| 2025.12.24 | ₩27,808 | ₩27,889 | ₩27,788 | ₩27,862 | +0.19% | 6.9만 |
|---|
| 2025.12.23 | ₩27,675 | ₩27,795 | ₩27,675 | ₩27,755 | +0.29% | 6.4만 |
|---|
| 2025.12.22 | ₩27,742 | ₩27,782 | ₩27,728 | ₩27,742 | 0.00% | 13.7만 |
|---|
| 2025.12.19 | ₩27,862 | ₩27,889 | ₩27,822 | ₩27,842 | -0.07% | 32만 |
|---|
| 2025.12.18 | ₩27,889 | ₩27,915 | ₩27,855 | ₩27,895 | +0.02% | 10만 |
|---|
| 2025.12.17 | ₩27,800 | ₩27,822 | ₩27,782 | ₩27,802 | +0.00% | 10.4만 |
|---|
| 2025.12.16 | ₩27,742 | ₩27,822 | ₩27,742 | ₩27,795 | +0.19% | 1.4만 |
|---|
| 2025.12.15 | ₩27,795 | ₩27,822 | ₩27,742 | ₩27,775 | -0.07% | 4.9만 |
|---|
| 2025.12.12 | ₩27,768 | ₩27,795 | ₩27,715 | ₩27,742 | -0.10% | 57.3만 |
|---|
| 2025.12.11 | ₩27,969 | ₩27,969 | ₩27,862 | ₩27,862 | -0.38% | 2.3만 |
|---|
| 2025.12.10 | ₩27,768 | ₩27,929 | ₩27,755 | ₩27,902 | +0.48% | 11.5만 |
|---|
| 2025.12.09 | ₩27,835 | ₩27,848 | ₩27,755 | ₩27,782 | -0.19% | 6.3만 |
|---|
| 2025.12.08 | ₩27,875 | ₩27,875 | ₩27,768 | ₩27,808 | -0.24% | 6.2만 |
|---|
| 2025.12.05 | ₩27,889 | ₩27,909 | ₩27,843 | ₩27,862 | -0.10% | 7.2만 |
|---|
| 2025.12.04 | ₩27,909 | ₩27,929 | ₩27,875 | ₩27,889 | -0.07% | 3.1만 |
|---|
| 2025.12.03 | ₩27,902 | ₩27,982 | ₩27,902 | ₩27,955 | +0.19% | 4.3만 |
|---|
| 2025.12.02 | ₩27,902 | ₩27,915 | ₩27,835 | ₩27,895 | -0.02% | 6만 |
|---|
| 2025.12.01 | ₩27,848 | ₩27,889 | ₩27,822 | ₩27,848 | 0.00% | 3.7만 |
|---|
| 2025.11.28 | ₩27,995 | ₩28,021 | ₩27,942 | ₩27,995 | 0.00% | 1.9만 |
|---|
| 2025.11.26 | ₩27,929 | ₩28,036 | ₩27,915 | ₩28,022 | +0.33% | 2.9만 |
|---|
| 2025.11.25 | ₩27,862 | ₩27,989 | ₩27,862 | ₩27,949 | +0.31% | 3.6만 |
|---|
| 2025.11.24 | ₩27,808 | ₩27,875 | ₩27,782 | ₩27,862 | +0.19% | 2.6만 |
|---|
| 2025.11.21 | ₩27,862 | ₩27,862 | ₩27,795 | ₩27,848 | -0.05% | 3.4만 |
|---|
| 2025.11.20 | ₩27,835 | ₩27,835 | ₩27,742 | ₩27,742 | -0.34% | 4.8만 |
|---|
| 2025.11.19 | ₩27,808 | ₩27,808 | ₩27,701 | ₩27,701 | -0.38% | 1.9만 |
|---|
| 2025.11.18 | ₩27,715 | ₩27,748 | ₩27,675 | ₩27,701 | -0.05% | 14.9만 |
|---|
| 2025.11.17 | ₩27,688 | ₩27,728 | ₩27,661 | ₩27,681 | -0.02% | 3.7만 |
|---|
| 2025.11.14 | ₩27,768 | ₩27,827 | ₩27,688 | ₩27,688 | -0.29% | 3.8만 |
|---|
| 2025.11.13 | ₩27,795 | ₩27,808 | ₩27,728 | ₩27,728 | -0.24% | 9.5만 |
|---|
| 2025.11.12 | ₩27,875 | ₩27,875 | ₩27,848 | ₩27,869 | -0.02% | 2.3만 |
|---|
| 2025.11.11 | ₩27,835 | ₩27,915 | ₩27,834 | ₩27,909 | +0.26% | 99.3만 |
|---|
| 2025.11.10 | ₩27,795 | ₩27,808 | ₩27,755 | ₩27,788 | -0.02% | 1.9만 |
|---|
| 2025.11.07 | ₩27,768 | ₩27,808 | ₩27,759 | ₩27,768 | 0.00% | 1.5만 |
|---|
| 2025.11.06 | ₩27,800 | ₩27,834 | ₩27,782 | ₩27,822 | +0.08% | 2.5만 |
|---|
| 2025.11.05 | ₩27,768 | ₩27,768 | ₩27,688 | ₩27,693 | -0.27% | 6.3만 |
|---|
| 2025.11.04 | ₩27,755 | ₩27,848 | ₩27,742 | ₩27,762 | +0.02% | 5.7만 |
|---|
| 2025.11.03 | ₩27,723 | ₩27,728 | ₩27,701 | ₩27,722 | -0.00% | 4.1만 |
|---|
| 2025.10.31 | ₩27,889 | ₩27,902 | ₩27,782 | ₩27,788 | -0.36% | 5.4만 |
|---|
| 2025.10.30 | ₩27,835 | ₩27,902 | ₩27,835 | ₩27,862 | +0.10% | 3.6만 |
|---|
| 2025.10.29 | ₩28,142 | ₩28,142 | ₩27,942 | ₩27,955 | -0.66% | 2.7만 |
|---|
| 2025.10.28 | ₩28,102 | ₩28,142 | ₩28,089 | ₩28,129 | +0.10% | 4.5만 |
|---|
| 2025.10.27 | ₩28,142 | ₩28,156 | ₩28,061 | ₩28,138 | -0.01% | 3.5만 |
|---|
| 2025.10.24 | ₩28,116 | ₩28,169 | ₩28,058 | ₩28,114 | -0.00% | 2.9만 |
|---|
| 2025.10.23 | ₩28,049 | ₩28,089 | ₩28,036 | ₩28,042 | -0.02% | 1.3만 |
|---|
| 2025.10.22 | ₩28,036 | ₩28,089 | ₩27,997 | ₩28,077 | +0.15% | 2.8만 |
|---|
| 2025.10.21 | ₩28,116 | ₩28,129 | ₩28,062 | ₩28,076 | -0.14% | 2.3만 |
|---|
| 2025.10.20 | ₩28,036 | ₩28,049 | ₩28,024 | ₩28,049 | +0.05% | 1.4만 |
|---|
| 2025.10.17 | ₩28,089 | ₩28,116 | ₩28,062 | ₩28,089 | 0.00% | 15.3만 |
|---|
| 2025.10.16 | ₩28,049 | ₩28,276 | ₩28,049 | ₩28,129 | +0.29% | 4.1만 |
|---|
| 2025.10.15 | ₩28,129 | ₩28,129 | ₩28,022 | ₩28,049 | -0.29% | 9.3천 |
|---|
| 2025.10.14 | ₩28,009 | ₩28,102 | ₩27,922 | ₩28,036 | +0.10% | 2.7만 |
|---|
| 2025.10.13 | ₩27,902 | ₩28,062 | ₩27,899 | ₩27,962 | +0.22% | 1.2만 |
|---|
| 2025.10.10 | ₩27,862 | ₩27,889 | ₩27,835 | ₩27,861 | -0.00% | 12.4만 |
|---|