시장 데이터를 불러오는 중
전체 종목
Invesco BulletShares 2027 High Yield Corporate Bond ETF 과거 주가
Invesco BulletShares 2027 High Yield Corporate Bond ETF · BSJR · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Invesco BulletShares 2027 High Yield Corporate Bond ETF · BSJR · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩29,802 | ₩29,802 | ₩29,735 | ₩29,777 | -0.09% | 11.6만 |
| 2026.10.08 | ₩29,775 | ₩29,775 | ₩29,711 | ₩29,762 | -0.05% | 5.3만 |
| 2026.10.07 | ₩29,762 | ₩29,775 | ₩29,696 | ₩29,762 | 0.00% | 17.1만 |
| 2026.10.06 | ₩29,722 | ₩29,802 | ₩29,722 | ₩29,775 | +0.18% | 22만 |
| 2026.10.05 | ₩29,655 | ₩29,735 | ₩29,655 | ₩29,722 | +0.23% | 17만 |
| 2026.10.02 | ₩29,722 | ₩29,762 | ₩29,681 | ₩29,681 | -0.14% | 112.8만 |
| 2026.10.01 | ₩29,636 | ₩29,708 | ₩29,574 | ₩29,655 | +0.06% | 16.9만 |
| 2026.09.30 | ₩29,641 | ₩29,695 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩29,621 |
| -0.07% |
| 10.3만 |
| 2026.09.29 | ₩29,641 | ₩29,655 | ₩29,601 | ₩29,635 | -0.02% | 37.6만 |
|---|
| 2026.09.28 | ₩29,601 | ₩29,655 | ₩29,588 | ₩29,635 | +0.11% | 8만 |
|---|
| 2026.09.25 | ₩29,735 | ₩29,735 | ₩29,628 | ₩29,673 | -0.21% | 8.2만 |
|---|
| 2026.09.24 | ₩29,748 | ₩29,748 | ₩29,688 | ₩29,695 | -0.18% | 7.8만 |
|---|
| 2026.09.23 | ₩29,829 | ₩29,829 | ₩29,695 | ₩29,695 | -0.45% | 8.6만 |
|---|
| 2026.09.22 | ₩29,815 | ₩29,882 | ₩29,782 | ₩29,802 | -0.04% | 39.6만 |
|---|
| 2026.09.21 | ₩29,815 | ₩29,923 | ₩29,795 | ₩29,836 | +0.07% | 21.2만 |
|---|
| 2026.09.18 | ₩29,896 | ₩29,936 | ₩29,882 | ₩29,904 | +0.03% | 17.3만 |
|---|
| 2026.09.17 | ₩29,903 | ₩29,923 | ₩29,896 | ₩29,903 | 0.00% | 13.1만 |
|---|
| 2026.09.16 | ₩29,896 | ₩29,916 | ₩29,856 | ₩29,862 | -0.11% | 19.5만 |
|---|
| 2026.09.15 | ₩29,882 | ₩29,909 | ₩29,869 | ₩29,896 | +0.04% | 23.8만 |
|---|
| 2026.09.14 | ₩29,842 | ₩29,936 | ₩29,789 | ₩29,890 | +0.16% | 12.7만 |
|---|
| 2026.09.11 | ₩29,923 | ₩29,936 | ₩29,882 | ₩29,896 | -0.09% | 7.2만 |
|---|
| 2026.09.10 | ₩29,909 | ₩29,909 | ₩29,856 | ₩29,896 | -0.04% | 21.9만 |
|---|
| 2026.09.09 | ₩29,976 | ₩29,976 | ₩29,909 | ₩29,943 | -0.11% | 14만 |
|---|
| 2026.09.08 | ₩29,882 | ₩29,963 | ₩29,882 | ₩29,949 | +0.22% | 6.2만 |
|---|
| 2026.09.04 | ₩29,896 | ₩29,976 | ₩29,896 | ₩29,970 | +0.25% | 29.9만 |
|---|
| 2026.09.03 | ₩29,976 | ₩29,976 | ₩29,936 | ₩29,963 | -0.04% | 10만 |
|---|
| 2026.09.02 | ₩29,963 | ₩29,976 | ₩29,896 | ₩29,957 | -0.02% | 11.3만 |
|---|
| 2026.09.01 | ₩29,976 | ₩29,976 | ₩29,909 | ₩29,941 | -0.12% | 6.7만 |
|---|
| 2026.08.31 | ₩30,003 | ₩30,003 | ₩29,936 | ₩29,980 | -0.08% | 16만 |
|---|
| 2026.08.28 | ₩30,030 | ₩30,030 | ₩29,936 | ₩29,949 | -0.27% | 15.4만 |
|---|
| 2026.08.27 | ₩30,003 | ₩30,016 | ₩29,963 | ₩29,971 | -0.11% | 25만 |
|---|
| 2026.08.26 | ₩30,016 | ₩30,016 | ₩29,949 | ₩29,970 | -0.16% | 6.7만 |
|---|
| 2026.08.25 | ₩29,963 | ₩29,976 | ₩29,949 | ₩29,970 | +0.02% | 11.3만 |
|---|
| 2026.08.24 | ₩29,949 | ₩29,949 | ₩29,912 | ₩29,943 | -0.02% | 9.3만 |
|---|
| 2026.08.21 | ₩30,016 | ₩30,078 | ₩30,016 | ₩30,063 | +0.16% | 9.6만 |
|---|
| 2026.08.20 | ₩30,057 | ₩30,070 | ₩29,984 | ₩30,023 | -0.11% | 11.1만 |
|---|
| 2026.08.19 | ₩30,070 | ₩30,070 | ₩30,003 | ₩30,039 | -0.10% | 11.4만 |
|---|
| 2026.08.18 | ₩30,043 | ₩30,083 | ₩30,016 | ₩30,037 | -0.02% | 16.2만 |
|---|
| 2026.08.17 | ₩30,070 | ₩30,070 | ₩30,003 | ₩30,037 | -0.11% | 30.8만 |
|---|
| 2026.08.14 | ₩30,083 | ₩30,083 | ₩30,043 | ₩30,050 | -0.11% | 5.3만 |
|---|
| 2026.08.13 | ₩30,016 | ₩30,083 | ₩30,003 | ₩30,067 | +0.17% | 52.4만 |
|---|
| 2026.08.12 | ₩30,016 | ₩30,030 | ₩29,990 | ₩29,996 | -0.07% | 6.8만 |
|---|
| 2026.08.11 | ₩29,963 | ₩30,003 | ₩29,963 | ₩29,996 | +0.11% | 26.7만 |
|---|
| 2026.08.10 | ₩30,016 | ₩30,030 | ₩29,936 | ₩29,970 | -0.16% | 15.8만 |
|---|
| 2026.08.07 | ₩29,936 | ₩30,030 | ₩29,936 | ₩30,018 | +0.27% | 17.2만 |
|---|
| 2026.08.06 | ₩29,896 | ₩29,990 | ₩29,896 | ₩29,975 | +0.26% | 14만 |
|---|
| 2026.08.05 | ₩29,976 | ₩29,990 | ₩29,966 | ₩29,983 | +0.02% | 9.8만 |
|---|
| 2026.08.04 | ₩30,057 | ₩30,057 | ₩29,949 | ₩30,010 | -0.16% | 13.8만 |
|---|
| 2026.08.03 | ₩29,949 | ₩29,976 | ₩29,896 | ₩29,970 | +0.07% | 37.8만 |
|---|
| 2026.07.31 | ₩29,949 | ₩29,983 | ₩29,802 | ₩29,923 | -0.09% | 15.1만 |
|---|
| 2026.07.30 | ₩29,856 | ₩29,936 | ₩29,856 | ₩29,916 | +0.20% | 47만 |
|---|
| 2026.07.29 | ₩29,842 | ₩29,896 | ₩29,842 | ₩29,858 | +0.05% | 12.3만 |
|---|
| 2026.07.28 | ₩29,856 | ₩29,869 | ₩29,856 | ₩29,862 | +0.02% | 23.1만 |
|---|
| 2026.07.27 | ₩29,856 | ₩29,856 | ₩29,842 | ₩29,849 | -0.02% | 8.6만 |
|---|
| 2026.07.24 | ₩29,869 | ₩29,869 | ₩29,840 | ₩29,862 | -0.02% | 19.7만 |
|---|
| 2026.07.23 | ₩29,856 | ₩29,856 | ₩29,815 | ₩29,836 | -0.07% | 13.7만 |
|---|
| 2026.07.22 | ₩29,896 | ₩29,896 | ₩29,856 | ₩29,869 | -0.09% | 10.1만 |
|---|
| 2026.07.21 | ₩29,909 | ₩29,909 | ₩29,882 | ₩29,896 | -0.04% | 26.5만 |
|---|
| 2026.07.20 | ₩29,923 | ₩29,923 | ₩29,869 | ₩29,889 | -0.11% | 26.8만 |
|---|
| 2026.07.17 | ₩29,963 | ₩30,016 | ₩29,936 | ₩29,995 | +0.11% | 23.3만 |
|---|
| 2026.07.16 | ₩30,016 | ₩30,016 | ₩29,976 | ₩30,010 | -0.02% | 11.6만 |
|---|
| 2026.07.15 | ₩30,016 | ₩30,023 | ₩29,963 | ₩30,019 | +0.01% | 6.1만 |
|---|
| 2026.07.14 | ₩30,003 | ₩30,023 | ₩29,963 | ₩30,011 | +0.03% | 9.8만 |
|---|
| 2026.07.13 | ₩30,043 | ₩30,043 | ₩29,943 | ₩29,992 | -0.17% | 13.3만 |
|---|
| 2026.07.10 | ₩30,016 | ₩30,016 | ₩29,963 | ₩30,003 | -0.04% | 9.6만 |
|---|
| 2026.07.09 | ₩30,003 | ₩30,016 | ₩29,949 | ₩30,010 | +0.02% | 32.6만 |
|---|
| 2026.07.08 | ₩29,949 | ₩29,976 | ₩29,936 | ₩29,976 | +0.09% | 14만 |
|---|
| 2026.07.07 | ₩30,016 | ₩30,016 | ₩29,970 | ₩30,016 | 0.00% | 28.5만 |
|---|
| 2026.07.06 | ₩30,003 | ₩30,043 | ₩29,949 | ₩29,990 | -0.04% | 13.9만 |
|---|
| 2026.07.02 | ₩29,990 | ₩29,990 | ₩29,943 | ₩29,968 | -0.07% | 11.7만 |
|---|
| 2026.07.01 | ₩29,963 | ₩29,963 | ₩29,909 | ₩29,916 | -0.16% | 16.9만 |
|---|
| 2026.06.30 | ₩29,936 | ₩29,990 | ₩29,896 | ₩29,944 | +0.03% | 22.3만 |
|---|
| 2026.06.29 | ₩29,923 | ₩29,949 | ₩29,909 | ₩29,929 | +0.02% | 15.1만 |
|---|
| 2026.06.26 | ₩29,936 | ₩29,949 | ₩29,916 | ₩29,929 | -0.02% | 12.3만 |
|---|
| 2026.06.25 | ₩29,963 | ₩29,963 | ₩29,842 | ₩29,943 | -0.07% | 49.1만 |
|---|
| 2026.06.24 | ₩29,949 | ₩29,949 | ₩29,923 | ₩29,929 | -0.07% | 46.5만 |
|---|
| 2026.06.23 | ₩29,856 | ₩29,949 | ₩29,856 | ₩29,949 | +0.31% | 12.5만 |
|---|
| 2026.06.22 | ₩29,856 | ₩29,936 | ₩29,856 | ₩29,929 | +0.25% | 14만 |
|---|
| 2026.06.18 | ₩30,070 | ₩30,070 | ₩29,990 | ₩30,037 | -0.11% | 7.1만 |
|---|
| 2026.06.17 | ₩30,016 | ₩30,057 | ₩29,976 | ₩29,983 | -0.11% | 11.4만 |
|---|
| 2026.06.16 | ₩30,030 | ₩30,070 | ₩30,016 | ₩30,043 | +0.04% | 12.7만 |
|---|
| 2026.06.15 | ₩30,070 | ₩30,070 | ₩30,016 | ₩30,037 | -0.11% | 8.6만 |
|---|
| 2026.06.12 | ₩30,057 | ₩30,057 | ₩29,990 | ₩30,043 | -0.04% | 9만 |
|---|
| 2026.06.11 | ₩29,963 | ₩30,043 | ₩29,943 | ₩30,043 | +0.27% | 8.3만 |
|---|
| 2026.06.10 | ₩29,936 | ₩29,976 | ₩29,909 | ₩29,949 | +0.04% | 6.9만 |
|---|
| 2026.06.09 | ₩29,963 | ₩30,003 | ₩29,936 | ₩29,970 | +0.02% | 5.1만 |
|---|
| 2026.06.08 | ₩29,990 | ₩29,990 | ₩29,923 | ₩29,943 | -0.16% | 30.5만 |
|---|
| 2026.06.05 | ₩30,003 | ₩30,030 | ₩29,949 | ₩29,956 | -0.16% | 6.6만 |
|---|
| 2026.06.04 | ₩29,990 | ₩30,030 | ₩29,963 | ₩30,016 | +0.09% | 36.7만 |
|---|
| 2026.06.03 | ₩30,003 | ₩30,003 | ₩29,963 | ₩29,970 | -0.11% | 5.8만 |
|---|
| 2026.06.02 | ₩29,990 | ₩30,010 | ₩29,983 | ₩29,996 | +0.02% | 13.8만 |
|---|
| 2026.06.01 | ₩29,990 | ₩30,016 | ₩29,976 | ₩30,010 | +0.07% | 8.1만 |
|---|
| 2026.05.29 | ₩30,003 | ₩30,070 | ₩30,003 | ₩30,050 | +0.16% | 18.2만 |
|---|
| 2026.05.28 | ₩29,990 | ₩30,030 | ₩29,976 | ₩30,010 | +0.07% | 23.8만 |
|---|
| 2026.05.27 | ₩30,030 | ₩30,030 | ₩29,990 | ₩29,996 | -0.11% | 11.5만 |
|---|
| 2026.05.26 | ₩30,057 | ₩30,057 | ₩29,976 | ₩30,003 | -0.18% | 12.4만 |
|---|
| 2026.05.22 | ₩30,003 | ₩30,043 | ₩29,949 | ₩30,043 | +0.13% | 26.7만 |
|---|
| 2026.05.21 | ₩29,963 | ₩30,003 | ₩29,909 | ₩29,984 | +0.07% | 35.1만 |
|---|
| 2026.05.20 | ₩29,882 | ₩29,976 | ₩29,882 | ₩29,963 | +0.27% | 15.3만 |
|---|
| 2026.05.19 | ₩29,882 | ₩29,923 | ₩29,856 | ₩29,896 | +0.04% | 10.5만 |
|---|
| 2026.05.18 | ₩29,936 | ₩29,936 | ₩29,882 | ₩29,890 | -0.15% | 7.1만 |
|---|
| 2026.05.15 | ₩30,070 | ₩30,070 | ₩30,024 | ₩30,050 | -0.07% | 16.6만 |
|---|
| 2026.05.14 | ₩30,124 | ₩30,124 | ₩30,070 | ₩30,105 | -0.06% | 31.7만 |
|---|
| 2026.05.13 | ₩30,016 | ₩30,110 | ₩30,016 | ₩30,110 | +0.31% | 7.1만 |
|---|
| 2026.05.12 | ₩30,057 | ₩30,083 | ₩30,050 | ₩30,077 | +0.07% | 8.2만 |
|---|
| 2026.05.11 | ₩30,124 | ₩30,124 | ₩30,083 | ₩30,090 | -0.11% | 10.2만 |
|---|
| 2026.05.08 | ₩30,137 | ₩30,137 | ₩30,097 | ₩30,117 | -0.07% | 11.4만 |
|---|
| 2026.05.07 | ₩30,150 | ₩30,150 | ₩30,083 | ₩30,090 | -0.20% | 12.7만 |
|---|
| 2026.05.06 | ₩30,070 | ₩30,150 | ₩30,070 | ₩30,144 | +0.25% | 25.3만 |
|---|
| 2026.05.05 | ₩30,124 | ₩30,124 | ₩30,057 | ₩30,077 | -0.16% | 11.3만 |
|---|
| 2026.05.04 | ₩30,083 | ₩30,117 | ₩30,070 | ₩30,090 | +0.02% | 14.4만 |
|---|
| 2026.05.01 | ₩30,150 | ₩30,150 | ₩30,097 | ₩30,150 | 0.00% | 8.1만 |
|---|
| 2026.04.30 | ₩30,030 | ₩30,130 | ₩30,030 | ₩30,124 | +0.31% | 10.2만 |
|---|
| 2026.04.29 | ₩30,097 | ₩30,097 | ₩30,023 | ₩30,037 | -0.20% | 10.6만 |
|---|
| 2026.04.28 | ₩30,110 | ₩30,124 | ₩30,063 | ₩30,091 | -0.06% | 9.8만 |
|---|
| 2026.04.27 | ₩30,124 | ₩30,124 | ₩30,057 | ₩30,124 | 0.00% | 6.4만 |
|---|
| 2026.04.24 | ₩30,110 | ₩30,124 | ₩30,030 | ₩30,104 | -0.02% | 15.3만 |
|---|
| 2026.04.23 | ₩30,097 | ₩30,110 | ₩30,016 | ₩30,077 | -0.07% | 14.7만 |
|---|
| 2026.04.22 | ₩30,097 | ₩30,097 | ₩30,050 | ₩30,077 | -0.07% | 16.1만 |
|---|
| 2026.04.21 | ₩30,097 | ₩30,097 | ₩30,003 | ₩30,050 | -0.16% | 10.5만 |
|---|
| 2026.04.20 | ₩30,110 | ₩30,110 | ₩30,070 | ₩30,077 | -0.11% | 10.2만 |
|---|
| 2026.04.17 | ₩30,231 | ₩30,243 | ₩30,191 | ₩30,211 | -0.07% | 11.3만 |
|---|
| 2026.04.16 | ₩30,217 | ₩30,217 | ₩30,150 | ₩30,171 | -0.16% | 7.2만 |
|---|
| 2026.04.15 | ₩30,164 | ₩30,217 | ₩30,164 | ₩30,197 | +0.11% | 22.7만 |
|---|
| 2026.04.14 | ₩30,204 | ₩30,244 | ₩30,177 | ₩30,197 | -0.02% | 17.2만 |
|---|
| 2026.04.13 | ₩30,124 | ₩30,177 | ₩30,077 | ₩30,171 | +0.16% | 14.9만 |
|---|
| 2026.04.10 | ₩30,191 | ₩30,191 | ₩30,114 | ₩30,117 | -0.24% | 13.2만 |
|---|
| 2026.04.09 | ₩30,150 | ₩30,211 | ₩30,124 | ₩30,169 | +0.06% | 19.7만 |
|---|
| 2026.04.08 | ₩30,204 | ₩30,204 | ₩30,097 | ₩30,124 | -0.27% | 30.1만 |
|---|
| 2026.04.07 | ₩30,070 | ₩30,097 | ₩29,970 | ₩30,083 | +0.04% | 55.4만 |
|---|
| 2026.04.06 | ₩30,057 | ₩30,083 | ₩30,030 | ₩30,083 | +0.09% | 9.3만 |
|---|
| 2026.04.02 | ₩29,963 | ₩30,063 | ₩29,949 | ₩30,023 | +0.20% | 21.2만 |
|---|
| 2026.04.01 | ₩30,030 | ₩30,030 | ₩29,976 | ₩30,011 | -0.06% | 21.1만 |
|---|
| 2026.03.31 | ₩29,856 | ₩29,976 | ₩29,856 | ₩29,970 | +0.38% | 14.8만 |
|---|
| 2026.03.30 | ₩29,789 | ₩29,882 | ₩29,789 | ₩29,809 | +0.07% | 16만 |
|---|
| 2026.03.27 | ₩29,856 | ₩29,856 | ₩29,735 | ₩29,748 | -0.36% | 59.9만 |
|---|
| 2026.03.26 | ₩29,829 | ₩29,896 | ₩29,802 | ₩29,829 | 0.00% | 16.1만 |
|---|
| 2026.03.25 | ₩29,909 | ₩29,949 | ₩29,896 | ₩29,903 | -0.02% | 4.9만 |
|---|
| 2026.03.24 | ₩29,923 | ₩29,923 | ₩29,862 | ₩29,876 | -0.16% | 7.1만 |
|---|
| 2026.03.23 | ₩29,923 | ₩29,970 | ₩29,889 | ₩29,916 | -0.02% | 12.3만 |
|---|
| 2026.03.20 | ₩30,083 | ₩30,083 | ₩29,936 | ₩29,963 | -0.40% | 19만 |
|---|
| 2026.03.19 | ₩29,963 | ₩30,097 | ₩29,963 | ₩30,065 | +0.34% | 15.3만 |
|---|
| 2026.03.18 | ₩30,110 | ₩30,110 | ₩30,016 | ₩30,016 | -0.31% | 7.8만 |
|---|
| 2026.03.17 | ₩30,097 | ₩30,117 | ₩30,083 | ₩30,105 | +0.03% | 5.8만 |
|---|
| 2026.03.16 | ₩30,083 | ₩30,104 | ₩30,057 | ₩30,077 | -0.02% | 8.2만 |
|---|
| 2026.03.13 | ₩30,016 | ₩30,070 | ₩30,003 | ₩30,023 | +0.02% | 10.9만 |
|---|
| 2026.03.12 | ₩30,124 | ₩30,124 | ₩30,016 | ₩30,023 | -0.33% | 15.1만 |
|---|
| 2026.03.11 | ₩30,070 | ₩30,137 | ₩30,070 | ₩30,117 | +0.16% | 18.8만 |
|---|
| 2026.03.10 | ₩30,177 | ₩30,204 | ₩30,137 | ₩30,144 | -0.11% | 17.5만 |
|---|
| 2026.03.09 | ₩30,070 | ₩30,171 | ₩30,016 | ₩30,157 | +0.29% | 17.8만 |
|---|
| 2026.03.06 | ₩30,070 | ₩30,144 | ₩30,043 | ₩30,104 | +0.11% | 9.2만 |
|---|
| 2026.03.05 | ₩30,217 | ₩30,217 | ₩30,150 | ₩30,164 | -0.18% | 16.4만 |
|---|
| 2026.03.04 | ₩30,204 | ₩30,217 | ₩30,177 | ₩30,197 | -0.02% | 7.9만 |
|---|
| 2026.03.03 | ₩30,150 | ₩30,177 | ₩30,090 | ₩30,164 | +0.04% | 14.6만 |
|---|
| 2026.03.02 | ₩30,191 | ₩30,204 | ₩30,130 | ₩30,184 | -0.02% | 22.7만 |
|---|
| 2026.02.27 | ₩30,217 | ₩30,217 | ₩30,180 | ₩30,185 | -0.11% | 20.7만 |
|---|
| 2026.02.26 | ₩30,231 | ₩30,231 | ₩30,177 | ₩30,211 | -0.07% | 14.5만 |
|---|
| 2026.02.25 | ₩30,204 | ₩30,225 | ₩30,177 | ₩30,191 | -0.04% | 10만 |
|---|
| 2026.02.24 | ₩30,191 | ₩30,231 | ₩30,164 | ₩30,197 | +0.02% | 23만 |
|---|
| 2026.02.23 | ₩30,231 | ₩30,258 | ₩30,164 | ₩30,201 | -0.10% | 11.5만 |
|---|
| 2026.02.20 | ₩30,311 | ₩30,365 | ₩30,311 | ₩30,338 | +0.09% | 11.9만 |
|---|
| 2026.02.19 | ₩30,351 | ₩30,351 | ₩30,318 | ₩30,342 | -0.03% | 10만 |
|---|
| 2026.02.18 | ₩30,365 | ₩30,365 | ₩30,338 | ₩30,351 | -0.04% | 13.4만 |
|---|
| 2026.02.17 | ₩30,351 | ₩30,351 | ₩30,325 | ₩30,331 | -0.07% | 16.5만 |
|---|
| 2026.02.13 | ₩30,311 | ₩30,378 | ₩30,305 | ₩30,358 | +0.15% | 26.5만 |
|---|
| 2026.02.12 | ₩30,325 | ₩30,351 | ₩30,298 | ₩30,318 | -0.02% | 32만 |
|---|
| 2026.02.11 | ₩30,351 | ₩30,351 | ₩30,298 | ₩30,318 | -0.11% | 19만 |
|---|
| 2026.02.10 | ₩30,338 | ₩30,351 | ₩30,311 | ₩30,331 | -0.02% | 53.3만 |
|---|
| 2026.02.09 | ₩30,325 | ₩30,365 | ₩30,305 | ₩30,351 | +0.09% | 45.9만 |
|---|
| 2026.02.06 | ₩30,325 | ₩30,325 | ₩30,291 | ₩30,318 | -0.02% | 9.5만 |
|---|
| 2026.02.05 | ₩30,298 | ₩30,298 | ₩30,258 | ₩30,278 | -0.07% | 12.8만 |
|---|
| 2026.02.04 | ₩30,325 | ₩30,325 | ₩30,264 | ₩30,298 | -0.09% | 11.2만 |
|---|
| 2026.02.03 | ₩30,311 | ₩30,311 | ₩30,258 | ₩30,291 | -0.07% | 28.2만 |
|---|
| 2026.02.02 | ₩30,298 | ₩30,311 | ₩30,270 | ₩30,311 | +0.04% | 16.3만 |
|---|
| 2026.01.30 | ₩30,191 | ₩30,298 | ₩30,177 | ₩30,298 | +0.36% | 12.1만 |
|---|
| 2026.01.29 | ₩30,298 | ₩30,298 | ₩30,235 | ₩30,271 | -0.09% | 10.7만 |
|---|
| 2026.01.28 | ₩30,284 | ₩30,298 | ₩30,258 | ₩30,278 | -0.02% | 9.9만 |
|---|
| 2026.01.27 | ₩30,284 | ₩30,298 | ₩30,250 | ₩30,291 | +0.02% | 20.3만 |
|---|
| 2026.01.26 | ₩30,284 | ₩30,284 | ₩30,258 | ₩30,264 | -0.07% | 17.3만 |
|---|
| 2026.01.23 | ₩30,284 | ₩30,284 | ₩30,244 | ₩30,251 | -0.11% | 17.6만 |
|---|
| 2026.01.22 | ₩30,284 | ₩30,298 | ₩30,244 | ₩30,271 | -0.04% | 13만 |
|---|
| 2026.01.21 | ₩30,244 | ₩30,271 | ₩30,193 | ₩30,264 | +0.07% | 62.8만 |
|---|
| 2026.01.20 | ₩30,150 | ₩30,217 | ₩30,137 | ₩30,217 | +0.22% | 14.2만 |
|---|
| 2026.01.16 | ₩30,418 | ₩30,418 | ₩30,378 | ₩30,405 | -0.04% | 22.9만 |
|---|
| 2026.01.15 | ₩30,405 | ₩30,405 | ₩30,365 | ₩30,372 | -0.11% | 25.4만 |
|---|
| 2026.01.14 | ₩30,365 | ₩30,392 | ₩30,345 | ₩30,392 | +0.09% | 13.5만 |
|---|
| 2026.01.13 | ₩30,365 | ₩30,365 | ₩30,351 | ₩30,358 | -0.02% | 12.4만 |
|---|
| 2026.01.12 | ₩30,351 | ₩30,378 | ₩30,321 | ₩30,372 | +0.07% | 22.4만 |
|---|
| 2026.01.09 | ₩30,351 | ₩30,392 | ₩30,351 | ₩30,372 | +0.07% | 21.6만 |
|---|
| 2026.01.08 | ₩30,351 | ₩30,365 | ₩30,298 | ₩30,358 | +0.02% | 38.2만 |
|---|
| 2026.01.07 | ₩30,365 | ₩30,365 | ₩30,338 | ₩30,345 | -0.07% | 15.6만 |
|---|
| 2026.01.06 | ₩30,311 | ₩30,372 | ₩30,298 | ₩30,365 | +0.18% | 35.5만 |
|---|
| 2026.01.05 | ₩30,338 | ₩30,378 | ₩30,305 | ₩30,358 | +0.07% | 42만 |
|---|
| 2026.01.02 | ₩30,338 | ₩30,338 | ₩30,271 | ₩30,305 | -0.11% | 54.7만 |
|---|
| 2025.12.31 | ₩30,338 | ₩30,338 | ₩30,291 | ₩30,305 | -0.11% | 15.7만 |
|---|
| 2025.12.30 | ₩30,298 | ₩30,338 | ₩30,298 | ₩30,305 | +0.02% | 14.6만 |
|---|
| 2025.12.29 | ₩30,271 | ₩30,311 | ₩30,263 | ₩30,291 | +0.07% | 16.8만 |
|---|
| 2025.12.26 | ₩30,325 | ₩30,338 | ₩30,271 | ₩30,291 | -0.11% | 28.5만 |
|---|
| 2025.12.24 | ₩30,271 | ₩30,311 | ₩30,258 | ₩30,298 | +0.09% | 8만 |
|---|
| 2025.12.23 | ₩30,204 | ₩30,298 | ₩30,204 | ₩30,284 | +0.27% | 30.8만 |
|---|
| 2025.12.22 | ₩30,271 | ₩30,365 | ₩30,221 | ₩30,271 | 0.00% | 36.4만 |
|---|
| 2025.12.19 | ₩30,378 | ₩30,417 | ₩30,338 | ₩30,378 | 0.00% | 39.3만 |
|---|
| 2025.12.18 | ₩30,378 | ₩30,378 | ₩30,338 | ₩30,365 | -0.04% | 25만 |
|---|
| 2025.12.17 | ₩30,284 | ₩30,338 | ₩30,284 | ₩30,311 | +0.09% | 17.6만 |
|---|
| 2025.12.16 | ₩30,311 | ₩30,325 | ₩30,298 | ₩30,311 | 0.00% | 10.4만 |
|---|
| 2025.12.15 | ₩30,325 | ₩30,325 | ₩30,284 | ₩30,298 | -0.09% | 13만 |
|---|
| 2025.12.12 | ₩30,244 | ₩30,311 | ₩30,244 | ₩30,271 | +0.09% | 10.2만 |
|---|
| 2025.12.11 | ₩30,244 | ₩30,298 | ₩30,244 | ₩30,284 | +0.13% | 14.5만 |
|---|
| 2025.12.10 | ₩30,271 | ₩30,338 | ₩30,244 | ₩30,311 | +0.13% | 8.5만 |
|---|
| 2025.12.09 | ₩30,298 | ₩30,311 | ₩30,263 | ₩30,278 | -0.07% | 68.3만 |
|---|
| 2025.12.08 | ₩30,351 | ₩30,351 | ₩30,284 | ₩30,291 | -0.20% | 12.2만 |
|---|
| 2025.12.05 | ₩30,311 | ₩30,338 | ₩30,284 | ₩30,317 | +0.02% | 25.1만 |
|---|
| 2025.12.04 | ₩30,311 | ₩30,311 | ₩30,276 | ₩30,292 | -0.06% | 17.1만 |
|---|
| 2025.12.03 | ₩30,298 | ₩30,298 | ₩30,262 | ₩30,278 | -0.07% | 51.6만 |
|---|
| 2025.12.02 | ₩30,204 | ₩30,278 | ₩30,204 | ₩30,264 | +0.20% | 14.5만 |
|---|
| 2025.12.01 | ₩30,191 | ₩30,244 | ₩30,191 | ₩30,238 | +0.16% | 11.8만 |
|---|
| 2025.11.28 | ₩30,284 | ₩30,298 | ₩30,258 | ₩30,276 | -0.03% | 5.9만 |
|---|
| 2025.11.26 | ₩30,271 | ₩30,271 | ₩30,244 | ₩30,264 | -0.02% | 9.3만 |
|---|
| 2025.11.25 | ₩30,204 | ₩30,271 | ₩30,196 | ₩30,264 | +0.20% | 11.8만 |
|---|
| 2025.11.24 | ₩30,164 | ₩30,203 | ₩30,164 | ₩30,184 | +0.07% | 4.8만 |
|---|
| 2025.11.21 | ₩30,298 | ₩30,311 | ₩30,271 | ₩30,311 | +0.04% | 25.9만 |
|---|
| 2025.11.20 | ₩30,325 | ₩30,325 | ₩30,251 | ₩30,260 | -0.21% | 10.1만 |
|---|
| 2025.11.19 | ₩30,258 | ₩30,284 | ₩30,251 | ₩30,271 | +0.04% | 12.3만 |
|---|
| 2025.11.18 | ₩30,244 | ₩30,258 | ₩30,231 | ₩30,251 | +0.02% | 19.2만 |
|---|
| 2025.11.17 | ₩30,258 | ₩30,284 | ₩30,217 | ₩30,231 | -0.09% | 15.4만 |
|---|
| 2025.11.14 | ₩30,258 | ₩30,325 | ₩30,231 | ₩30,305 | +0.16% | 17.4만 |
|---|
| 2025.11.13 | ₩30,338 | ₩30,338 | ₩30,284 | ₩30,291 | -0.15% | 19.3만 |
|---|
| 2025.11.12 | ₩30,405 | ₩30,405 | ₩30,351 | ₩30,358 | -0.15% | 11.8만 |
|---|
| 2025.11.11 | ₩30,418 | ₩30,418 | ₩30,378 | ₩30,398 | -0.07% | 13.5만 |
|---|
| 2025.11.10 | ₩30,378 | ₩30,392 | ₩30,342 | ₩30,385 | +0.02% | 43.4만 |
|---|
| 2025.11.07 | ₩30,311 | ₩30,311 | ₩30,284 | ₩30,305 | -0.02% | 4.3만 |
|---|
| 2025.11.06 | ₩30,325 | ₩30,333 | ₩30,298 | ₩30,305 | -0.07% | 17.1만 |
|---|
| 2025.11.05 | ₩30,311 | ₩30,331 | ₩30,298 | ₩30,318 | +0.02% | 16.7만 |
|---|
| 2025.11.04 | ₩30,258 | ₩30,311 | ₩30,258 | ₩30,291 | +0.11% | 20.6만 |
|---|
| 2025.11.03 | ₩30,338 | ₩30,338 | ₩30,284 | ₩30,305 | -0.11% | 13.3만 |
|---|
| 2025.10.31 | ₩30,351 | ₩30,390 | ₩30,351 | ₩30,358 | +0.02% | 10.8만 |
|---|
| 2025.10.30 | ₩30,351 | ₩30,351 | ₩30,338 | ₩30,345 | -0.02% | 13.9만 |
|---|
| 2025.10.29 | ₩30,405 | ₩30,418 | ₩30,365 | ₩30,372 | -0.11% | 9.2만 |
|---|
| 2025.10.28 | ₩30,432 | ₩30,432 | ₩30,392 | ₩30,398 | -0.11% | 10.1만 |
|---|
| 2025.10.27 | ₩30,432 | ₩30,459 | ₩30,418 | ₩30,439 | +0.02% | 25.6만 |
|---|
| 2025.10.24 | ₩30,392 | ₩30,405 | ₩30,351 | ₩30,378 | -0.04% | 21.5만 |
|---|
| 2025.10.23 | ₩30,365 | ₩30,365 | ₩30,345 | ₩30,351 | -0.04% | 6.2만 |
|---|
| 2025.10.22 | ₩30,351 | ₩30,378 | ₩30,330 | ₩30,365 | +0.04% | 64.5만 |
|---|
| 2025.10.21 | ₩30,365 | ₩30,392 | ₩30,338 | ₩30,338 | -0.09% | 9.9만 |
|---|
| 2025.10.20 | ₩30,338 | ₩30,378 | ₩30,325 | ₩30,338 | 0.00% | 14.4만 |
|---|
| 2025.10.17 | ₩30,459 | ₩30,506 | ₩30,418 | ₩30,459 | 0.00% | 8.8만 |
|---|
| 2025.10.16 | ₩30,485 | ₩30,485 | ₩30,405 | ₩30,432 | -0.18% | 10.5만 |
|---|
| 2025.10.15 | ₩30,459 | ₩30,512 | ₩30,459 | ₩30,472 | +0.04% | 10.1만 |
|---|
| 2025.10.14 | ₩30,365 | ₩30,459 | ₩30,351 | ₩30,432 | +0.22% | 10.7만 |
|---|
| 2025.10.13 | ₩30,378 | ₩30,445 | ₩30,351 | ₩30,439 | +0.20% | 9.3만 |
|---|
| 2025.10.10 | ₩30,432 | ₩30,445 | ₩30,325 | ₩30,331 | -0.33% | 9만 |
|---|