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 | ₩29,717 | ₩29,717 | ₩29,650 | ₩29,691 | -0.09% | 11.6만 |
| 2026.10.08 | ₩29,690 | ₩29,690 | ₩29,626 | ₩29,677 | -0.05% | 5.3만 |
| 2026.10.07 | ₩29,677 | ₩29,690 | ₩29,611 | ₩29,677 | 0.00% | 17.1만 |
| 2026.10.06 | ₩29,636 | ₩29,717 | ₩29,636 | ₩29,690 | +0.18% | 22만 |
| 2026.10.05 | ₩29,570 | ₩29,650 | ₩29,570 | ₩29,636 | +0.23% | 17만 |
| 2026.10.02 | ₩29,636 | ₩29,677 | ₩29,596 | ₩29,596 | -0.14% | 112.8만 |
| 2026.10.01 | ₩29,551 | ₩29,623 | ₩29,489 | ₩29,570 | +0.06% | 16.9만 |
| 2026.09.30 | ₩29,556 | ₩29,610 | ₩29,530 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩29,536 |
| -0.07% |
| 10.3만 |
| 2026.09.29 | ₩29,556 | ₩29,570 | ₩29,516 | ₩29,550 | -0.02% | 37.6만 |
|---|
| 2026.09.28 | ₩29,516 | ₩29,570 | ₩29,503 | ₩29,550 | +0.11% | 8만 |
|---|
| 2026.09.25 | ₩29,650 | ₩29,650 | ₩29,543 | ₩29,588 | -0.21% | 8.2만 |
|---|
| 2026.09.24 | ₩29,663 | ₩29,663 | ₩29,603 | ₩29,610 | -0.18% | 7.8만 |
|---|
| 2026.09.23 | ₩29,743 | ₩29,743 | ₩29,610 | ₩29,610 | -0.45% | 8.6만 |
|---|
| 2026.09.22 | ₩29,730 | ₩29,797 | ₩29,697 | ₩29,717 | -0.04% | 39.6만 |
|---|
| 2026.09.21 | ₩29,730 | ₩29,837 | ₩29,710 | ₩29,750 | +0.07% | 21.2만 |
|---|
| 2026.09.18 | ₩29,810 | ₩29,850 | ₩29,797 | ₩29,818 | +0.03% | 17.3만 |
|---|
| 2026.09.17 | ₩29,817 | ₩29,837 | ₩29,810 | ₩29,817 | 0.00% | 13.1만 |
|---|
| 2026.09.16 | ₩29,810 | ₩29,830 | ₩29,770 | ₩29,777 | -0.11% | 19.5만 |
|---|
| 2026.09.15 | ₩29,797 | ₩29,824 | ₩29,783 | ₩29,810 | +0.04% | 23.8만 |
|---|
| 2026.09.14 | ₩29,757 | ₩29,850 | ₩29,703 | ₩29,805 | +0.16% | 12.7만 |
|---|
| 2026.09.11 | ₩29,837 | ₩29,850 | ₩29,797 | ₩29,810 | -0.09% | 7.2만 |
|---|
| 2026.09.10 | ₩29,824 | ₩29,824 | ₩29,770 | ₩29,810 | -0.04% | 21.9만 |
|---|
| 2026.09.09 | ₩29,890 | ₩29,890 | ₩29,824 | ₩29,857 | -0.11% | 14만 |
|---|
| 2026.09.08 | ₩29,797 | ₩29,877 | ₩29,797 | ₩29,864 | +0.22% | 6.2만 |
|---|
| 2026.09.04 | ₩29,810 | ₩29,890 | ₩29,810 | ₩29,884 | +0.25% | 29.9만 |
|---|
| 2026.09.03 | ₩29,890 | ₩29,890 | ₩29,850 | ₩29,877 | -0.04% | 10만 |
|---|
| 2026.09.02 | ₩29,877 | ₩29,890 | ₩29,810 | ₩29,872 | -0.02% | 11.3만 |
|---|
| 2026.09.01 | ₩29,890 | ₩29,890 | ₩29,824 | ₩29,856 | -0.12% | 6.7만 |
|---|
| 2026.08.31 | ₩29,917 | ₩29,917 | ₩29,850 | ₩29,894 | -0.08% | 16만 |
|---|
| 2026.08.28 | ₩29,944 | ₩29,944 | ₩29,850 | ₩29,864 | -0.27% | 15.4만 |
|---|
| 2026.08.27 | ₩29,917 | ₩29,930 | ₩29,877 | ₩29,885 | -0.11% | 25만 |
|---|
| 2026.08.26 | ₩29,930 | ₩29,930 | ₩29,864 | ₩29,884 | -0.16% | 6.7만 |
|---|
| 2026.08.25 | ₩29,877 | ₩29,890 | ₩29,864 | ₩29,884 | +0.02% | 11.3만 |
|---|
| 2026.08.24 | ₩29,864 | ₩29,864 | ₩29,826 | ₩29,857 | -0.02% | 9.3만 |
|---|
| 2026.08.21 | ₩29,930 | ₩29,992 | ₩29,930 | ₩29,977 | +0.16% | 9.6만 |
|---|
| 2026.08.20 | ₩29,971 | ₩29,984 | ₩29,898 | ₩29,937 | -0.11% | 11.1만 |
|---|
| 2026.08.19 | ₩29,984 | ₩29,984 | ₩29,917 | ₩29,953 | -0.10% | 11.4만 |
|---|
| 2026.08.18 | ₩29,957 | ₩29,997 | ₩29,930 | ₩29,950 | -0.02% | 16.2만 |
|---|
| 2026.08.17 | ₩29,984 | ₩29,984 | ₩29,917 | ₩29,950 | -0.11% | 30.8만 |
|---|
| 2026.08.14 | ₩29,997 | ₩29,997 | ₩29,957 | ₩29,964 | -0.11% | 5.3만 |
|---|
| 2026.08.13 | ₩29,930 | ₩29,997 | ₩29,917 | ₩29,981 | +0.17% | 52.4만 |
|---|
| 2026.08.12 | ₩29,930 | ₩29,944 | ₩29,904 | ₩29,910 | -0.07% | 6.8만 |
|---|
| 2026.08.11 | ₩29,877 | ₩29,917 | ₩29,877 | ₩29,910 | +0.11% | 26.7만 |
|---|
| 2026.08.10 | ₩29,930 | ₩29,944 | ₩29,850 | ₩29,884 | -0.16% | 15.8만 |
|---|
| 2026.08.07 | ₩29,850 | ₩29,944 | ₩29,850 | ₩29,932 | +0.27% | 17.2만 |
|---|
| 2026.08.06 | ₩29,810 | ₩29,904 | ₩29,810 | ₩29,889 | +0.26% | 14만 |
|---|
| 2026.08.05 | ₩29,890 | ₩29,904 | ₩29,880 | ₩29,897 | +0.02% | 9.8만 |
|---|
| 2026.08.04 | ₩29,971 | ₩29,971 | ₩29,864 | ₩29,924 | -0.16% | 13.8만 |
|---|
| 2026.08.03 | ₩29,864 | ₩29,890 | ₩29,810 | ₩29,884 | +0.07% | 37.8만 |
|---|
| 2026.07.31 | ₩29,864 | ₩29,897 | ₩29,717 | ₩29,837 | -0.09% | 15.1만 |
|---|
| 2026.07.30 | ₩29,770 | ₩29,850 | ₩29,770 | ₩29,830 | +0.20% | 47만 |
|---|
| 2026.07.29 | ₩29,757 | ₩29,810 | ₩29,757 | ₩29,773 | +0.05% | 12.3만 |
|---|
| 2026.07.28 | ₩29,770 | ₩29,783 | ₩29,770 | ₩29,777 | +0.02% | 23.1만 |
|---|
| 2026.07.27 | ₩29,770 | ₩29,770 | ₩29,757 | ₩29,763 | -0.02% | 8.6만 |
|---|
| 2026.07.24 | ₩29,783 | ₩29,783 | ₩29,754 | ₩29,777 | -0.02% | 19.7만 |
|---|
| 2026.07.23 | ₩29,770 | ₩29,770 | ₩29,730 | ₩29,750 | -0.07% | 13.7만 |
|---|
| 2026.07.22 | ₩29,810 | ₩29,810 | ₩29,770 | ₩29,783 | -0.09% | 10.1만 |
|---|
| 2026.07.21 | ₩29,824 | ₩29,824 | ₩29,797 | ₩29,810 | -0.04% | 26.5만 |
|---|
| 2026.07.20 | ₩29,837 | ₩29,837 | ₩29,783 | ₩29,803 | -0.11% | 26.8만 |
|---|
| 2026.07.17 | ₩29,877 | ₩29,930 | ₩29,850 | ₩29,909 | +0.11% | 23.3만 |
|---|
| 2026.07.16 | ₩29,930 | ₩29,930 | ₩29,890 | ₩29,924 | -0.02% | 11.6만 |
|---|
| 2026.07.15 | ₩29,930 | ₩29,937 | ₩29,877 | ₩29,933 | +0.01% | 6.1만 |
|---|
| 2026.07.14 | ₩29,917 | ₩29,937 | ₩29,877 | ₩29,925 | +0.03% | 9.8만 |
|---|
| 2026.07.13 | ₩29,957 | ₩29,957 | ₩29,857 | ₩29,906 | -0.17% | 13.3만 |
|---|
| 2026.07.10 | ₩29,930 | ₩29,930 | ₩29,877 | ₩29,917 | -0.04% | 9.6만 |
|---|
| 2026.07.09 | ₩29,917 | ₩29,930 | ₩29,864 | ₩29,924 | +0.02% | 32.6만 |
|---|
| 2026.07.08 | ₩29,864 | ₩29,890 | ₩29,850 | ₩29,890 | +0.09% | 14만 |
|---|
| 2026.07.07 | ₩29,930 | ₩29,930 | ₩29,884 | ₩29,930 | 0.00% | 28.5만 |
|---|
| 2026.07.06 | ₩29,917 | ₩29,957 | ₩29,864 | ₩29,904 | -0.04% | 13.9만 |
|---|
| 2026.07.02 | ₩29,904 | ₩29,904 | ₩29,857 | ₩29,882 | -0.07% | 11.7만 |
|---|
| 2026.07.01 | ₩29,877 | ₩29,877 | ₩29,824 | ₩29,830 | -0.16% | 16.9만 |
|---|
| 2026.06.30 | ₩29,850 | ₩29,904 | ₩29,810 | ₩29,858 | +0.03% | 22.3만 |
|---|
| 2026.06.29 | ₩29,837 | ₩29,864 | ₩29,824 | ₩29,844 | +0.02% | 15.1만 |
|---|
| 2026.06.26 | ₩29,850 | ₩29,864 | ₩29,830 | ₩29,844 | -0.02% | 12.3만 |
|---|
| 2026.06.25 | ₩29,877 | ₩29,877 | ₩29,757 | ₩29,857 | -0.07% | 49.1만 |
|---|
| 2026.06.24 | ₩29,864 | ₩29,864 | ₩29,837 | ₩29,844 | -0.07% | 46.5만 |
|---|
| 2026.06.23 | ₩29,770 | ₩29,864 | ₩29,770 | ₩29,864 | +0.31% | 12.5만 |
|---|
| 2026.06.22 | ₩29,770 | ₩29,850 | ₩29,770 | ₩29,844 | +0.25% | 14만 |
|---|
| 2026.06.18 | ₩29,984 | ₩29,984 | ₩29,904 | ₩29,950 | -0.11% | 7.1만 |
|---|
| 2026.06.17 | ₩29,930 | ₩29,971 | ₩29,890 | ₩29,897 | -0.11% | 11.4만 |
|---|
| 2026.06.16 | ₩29,944 | ₩29,984 | ₩29,930 | ₩29,957 | +0.04% | 12.7만 |
|---|
| 2026.06.15 | ₩29,984 | ₩29,984 | ₩29,930 | ₩29,950 | -0.11% | 8.6만 |
|---|
| 2026.06.12 | ₩29,971 | ₩29,971 | ₩29,904 | ₩29,957 | -0.04% | 9만 |
|---|
| 2026.06.11 | ₩29,877 | ₩29,957 | ₩29,857 | ₩29,957 | +0.27% | 8.3만 |
|---|
| 2026.06.10 | ₩29,850 | ₩29,890 | ₩29,824 | ₩29,864 | +0.04% | 6.9만 |
|---|
| 2026.06.09 | ₩29,877 | ₩29,917 | ₩29,850 | ₩29,884 | +0.02% | 5.1만 |
|---|
| 2026.06.08 | ₩29,904 | ₩29,904 | ₩29,837 | ₩29,857 | -0.16% | 30.5만 |
|---|
| 2026.06.05 | ₩29,917 | ₩29,944 | ₩29,864 | ₩29,870 | -0.16% | 6.6만 |
|---|
| 2026.06.04 | ₩29,904 | ₩29,944 | ₩29,877 | ₩29,930 | +0.09% | 36.7만 |
|---|
| 2026.06.03 | ₩29,917 | ₩29,917 | ₩29,877 | ₩29,884 | -0.11% | 5.8만 |
|---|
| 2026.06.02 | ₩29,904 | ₩29,924 | ₩29,897 | ₩29,910 | +0.02% | 13.8만 |
|---|
| 2026.06.01 | ₩29,904 | ₩29,930 | ₩29,890 | ₩29,924 | +0.07% | 8.1만 |
|---|
| 2026.05.29 | ₩29,917 | ₩29,984 | ₩29,917 | ₩29,964 | +0.16% | 18.2만 |
|---|
| 2026.05.28 | ₩29,904 | ₩29,944 | ₩29,890 | ₩29,924 | +0.07% | 23.8만 |
|---|
| 2026.05.27 | ₩29,944 | ₩29,944 | ₩29,904 | ₩29,910 | -0.11% | 11.5만 |
|---|
| 2026.05.26 | ₩29,971 | ₩29,971 | ₩29,890 | ₩29,917 | -0.18% | 12.4만 |
|---|
| 2026.05.22 | ₩29,917 | ₩29,957 | ₩29,864 | ₩29,957 | +0.13% | 26.7만 |
|---|
| 2026.05.21 | ₩29,877 | ₩29,917 | ₩29,824 | ₩29,898 | +0.07% | 35.1만 |
|---|
| 2026.05.20 | ₩29,797 | ₩29,890 | ₩29,797 | ₩29,877 | +0.27% | 15.3만 |
|---|
| 2026.05.19 | ₩29,797 | ₩29,837 | ₩29,770 | ₩29,810 | +0.04% | 10.5만 |
|---|
| 2026.05.18 | ₩29,850 | ₩29,850 | ₩29,797 | ₩29,805 | -0.15% | 7.1만 |
|---|
| 2026.05.15 | ₩29,984 | ₩29,984 | ₩29,938 | ₩29,964 | -0.07% | 16.6만 |
|---|
| 2026.05.14 | ₩30,037 | ₩30,037 | ₩29,984 | ₩30,019 | -0.06% | 31.7만 |
|---|
| 2026.05.13 | ₩29,930 | ₩30,024 | ₩29,930 | ₩30,024 | +0.31% | 7.1만 |
|---|
| 2026.05.12 | ₩29,971 | ₩29,997 | ₩29,964 | ₩29,991 | +0.07% | 8.2만 |
|---|
| 2026.05.11 | ₩30,037 | ₩30,037 | ₩29,997 | ₩30,004 | -0.11% | 10.2만 |
|---|
| 2026.05.08 | ₩30,051 | ₩30,051 | ₩30,011 | ₩30,031 | -0.07% | 11.4만 |
|---|
| 2026.05.07 | ₩30,064 | ₩30,064 | ₩29,997 | ₩30,004 | -0.20% | 12.7만 |
|---|
| 2026.05.06 | ₩29,984 | ₩30,064 | ₩29,984 | ₩30,057 | +0.25% | 25.3만 |
|---|
| 2026.05.05 | ₩30,037 | ₩30,037 | ₩29,971 | ₩29,991 | -0.16% | 11.3만 |
|---|
| 2026.05.04 | ₩29,997 | ₩30,031 | ₩29,984 | ₩30,004 | +0.02% | 14.4만 |
|---|
| 2026.05.01 | ₩30,064 | ₩30,064 | ₩30,011 | ₩30,064 | 0.00% | 8.1만 |
|---|
| 2026.04.30 | ₩29,944 | ₩30,044 | ₩29,944 | ₩30,037 | +0.31% | 10.2만 |
|---|
| 2026.04.29 | ₩30,011 | ₩30,011 | ₩29,937 | ₩29,950 | -0.20% | 10.6만 |
|---|
| 2026.04.28 | ₩30,024 | ₩30,037 | ₩29,977 | ₩30,005 | -0.06% | 9.8만 |
|---|
| 2026.04.27 | ₩30,037 | ₩30,037 | ₩29,971 | ₩30,037 | 0.00% | 6.4만 |
|---|
| 2026.04.24 | ₩30,024 | ₩30,037 | ₩29,944 | ₩30,017 | -0.02% | 15.3만 |
|---|
| 2026.04.23 | ₩30,011 | ₩30,024 | ₩29,930 | ₩29,991 | -0.07% | 14.7만 |
|---|
| 2026.04.22 | ₩30,011 | ₩30,011 | ₩29,964 | ₩29,991 | -0.07% | 16.1만 |
|---|
| 2026.04.21 | ₩30,011 | ₩30,011 | ₩29,917 | ₩29,964 | -0.16% | 10.5만 |
|---|
| 2026.04.20 | ₩30,024 | ₩30,024 | ₩29,984 | ₩29,991 | -0.11% | 10.2만 |
|---|
| 2026.04.17 | ₩30,144 | ₩30,156 | ₩30,104 | ₩30,124 | -0.07% | 11.3만 |
|---|
| 2026.04.16 | ₩30,131 | ₩30,131 | ₩30,064 | ₩30,084 | -0.16% | 7.2만 |
|---|
| 2026.04.15 | ₩30,077 | ₩30,131 | ₩30,077 | ₩30,111 | +0.11% | 22.7만 |
|---|
| 2026.04.14 | ₩30,117 | ₩30,158 | ₩30,091 | ₩30,111 | -0.02% | 17.2만 |
|---|
| 2026.04.13 | ₩30,037 | ₩30,091 | ₩29,991 | ₩30,084 | +0.16% | 14.9만 |
|---|
| 2026.04.10 | ₩30,104 | ₩30,104 | ₩30,028 | ₩30,031 | -0.24% | 13.2만 |
|---|
| 2026.04.09 | ₩30,064 | ₩30,124 | ₩30,037 | ₩30,083 | +0.06% | 19.7만 |
|---|
| 2026.04.08 | ₩30,117 | ₩30,117 | ₩30,011 | ₩30,037 | -0.27% | 30.1만 |
|---|
| 2026.04.07 | ₩29,984 | ₩30,011 | ₩29,884 | ₩29,997 | +0.04% | 55.4만 |
|---|
| 2026.04.06 | ₩29,971 | ₩29,997 | ₩29,944 | ₩29,997 | +0.09% | 9.3만 |
|---|
| 2026.04.02 | ₩29,877 | ₩29,977 | ₩29,864 | ₩29,937 | +0.20% | 21.2만 |
|---|
| 2026.04.01 | ₩29,944 | ₩29,944 | ₩29,890 | ₩29,925 | -0.06% | 21.1만 |
|---|
| 2026.03.31 | ₩29,770 | ₩29,890 | ₩29,770 | ₩29,884 | +0.38% | 14.8만 |
|---|
| 2026.03.30 | ₩29,703 | ₩29,797 | ₩29,703 | ₩29,723 | +0.07% | 16만 |
|---|
| 2026.03.27 | ₩29,770 | ₩29,770 | ₩29,650 | ₩29,663 | -0.36% | 59.9만 |
|---|
| 2026.03.26 | ₩29,743 | ₩29,810 | ₩29,717 | ₩29,743 | 0.00% | 16.1만 |
|---|
| 2026.03.25 | ₩29,824 | ₩29,864 | ₩29,810 | ₩29,817 | -0.02% | 4.9만 |
|---|
| 2026.03.24 | ₩29,837 | ₩29,837 | ₩29,777 | ₩29,790 | -0.16% | 7.1만 |
|---|
| 2026.03.23 | ₩29,837 | ₩29,884 | ₩29,803 | ₩29,830 | -0.02% | 12.3만 |
|---|
| 2026.03.20 | ₩29,997 | ₩29,997 | ₩29,850 | ₩29,877 | -0.40% | 19만 |
|---|
| 2026.03.19 | ₩29,877 | ₩30,011 | ₩29,877 | ₩29,979 | +0.34% | 15.3만 |
|---|
| 2026.03.18 | ₩30,024 | ₩30,024 | ₩29,930 | ₩29,930 | -0.31% | 7.8만 |
|---|
| 2026.03.17 | ₩30,011 | ₩30,031 | ₩29,997 | ₩30,019 | +0.03% | 5.8만 |
|---|
| 2026.03.16 | ₩29,997 | ₩30,017 | ₩29,971 | ₩29,991 | -0.02% | 8.2만 |
|---|
| 2026.03.13 | ₩29,930 | ₩29,984 | ₩29,917 | ₩29,937 | +0.02% | 10.9만 |
|---|
| 2026.03.12 | ₩30,037 | ₩30,037 | ₩29,930 | ₩29,937 | -0.33% | 15.1만 |
|---|
| 2026.03.11 | ₩29,984 | ₩30,051 | ₩29,984 | ₩30,031 | +0.16% | 18.8만 |
|---|
| 2026.03.10 | ₩30,091 | ₩30,117 | ₩30,051 | ₩30,057 | -0.11% | 17.5만 |
|---|
| 2026.03.09 | ₩29,984 | ₩30,084 | ₩29,930 | ₩30,071 | +0.29% | 17.8만 |
|---|
| 2026.03.06 | ₩29,984 | ₩30,057 | ₩29,957 | ₩30,017 | +0.11% | 9.2만 |
|---|
| 2026.03.05 | ₩30,131 | ₩30,131 | ₩30,064 | ₩30,077 | -0.18% | 16.4만 |
|---|
| 2026.03.04 | ₩30,117 | ₩30,131 | ₩30,091 | ₩30,111 | -0.02% | 7.9만 |
|---|
| 2026.03.03 | ₩30,064 | ₩30,091 | ₩30,004 | ₩30,077 | +0.04% | 14.6만 |
|---|
| 2026.03.02 | ₩30,104 | ₩30,117 | ₩30,044 | ₩30,097 | -0.02% | 22.7만 |
|---|
| 2026.02.27 | ₩30,131 | ₩30,131 | ₩30,093 | ₩30,099 | -0.11% | 20.7만 |
|---|
| 2026.02.26 | ₩30,144 | ₩30,144 | ₩30,091 | ₩30,124 | -0.07% | 14.5만 |
|---|
| 2026.02.25 | ₩30,117 | ₩30,139 | ₩30,091 | ₩30,104 | -0.04% | 10만 |
|---|
| 2026.02.24 | ₩30,104 | ₩30,144 | ₩30,077 | ₩30,111 | +0.02% | 23만 |
|---|
| 2026.02.23 | ₩30,144 | ₩30,171 | ₩30,077 | ₩30,115 | -0.10% | 11.5만 |
|---|
| 2026.02.20 | ₩30,224 | ₩30,278 | ₩30,224 | ₩30,251 | +0.09% | 11.9만 |
|---|
| 2026.02.19 | ₩30,264 | ₩30,264 | ₩30,231 | ₩30,255 | -0.03% | 10만 |
|---|
| 2026.02.18 | ₩30,278 | ₩30,278 | ₩30,251 | ₩30,264 | -0.04% | 13.4만 |
|---|
| 2026.02.17 | ₩30,264 | ₩30,264 | ₩30,238 | ₩30,244 | -0.07% | 16.5만 |
|---|
| 2026.02.13 | ₩30,224 | ₩30,291 | ₩30,218 | ₩30,271 | +0.15% | 26.5만 |
|---|
| 2026.02.12 | ₩30,238 | ₩30,264 | ₩30,211 | ₩30,231 | -0.02% | 32만 |
|---|
| 2026.02.11 | ₩30,264 | ₩30,264 | ₩30,211 | ₩30,231 | -0.11% | 19만 |
|---|
| 2026.02.10 | ₩30,251 | ₩30,264 | ₩30,224 | ₩30,244 | -0.02% | 53.3만 |
|---|
| 2026.02.09 | ₩30,238 | ₩30,278 | ₩30,218 | ₩30,264 | +0.09% | 45.9만 |
|---|
| 2026.02.06 | ₩30,238 | ₩30,238 | ₩30,204 | ₩30,231 | -0.02% | 9.5만 |
|---|
| 2026.02.05 | ₩30,211 | ₩30,211 | ₩30,171 | ₩30,191 | -0.07% | 12.8만 |
|---|
| 2026.02.04 | ₩30,238 | ₩30,238 | ₩30,178 | ₩30,211 | -0.09% | 11.2만 |
|---|
| 2026.02.03 | ₩30,224 | ₩30,224 | ₩30,171 | ₩30,204 | -0.07% | 28.2만 |
|---|
| 2026.02.02 | ₩30,211 | ₩30,224 | ₩30,183 | ₩30,224 | +0.04% | 16.3만 |
|---|
| 2026.01.30 | ₩30,104 | ₩30,211 | ₩30,091 | ₩30,211 | +0.36% | 12.1만 |
|---|
| 2026.01.29 | ₩30,211 | ₩30,211 | ₩30,148 | ₩30,184 | -0.09% | 10.7만 |
|---|
| 2026.01.28 | ₩30,198 | ₩30,211 | ₩30,171 | ₩30,191 | -0.02% | 9.9만 |
|---|
| 2026.01.27 | ₩30,198 | ₩30,211 | ₩30,163 | ₩30,204 | +0.02% | 20.3만 |
|---|
| 2026.01.26 | ₩30,198 | ₩30,198 | ₩30,171 | ₩30,178 | -0.07% | 17.3만 |
|---|
| 2026.01.23 | ₩30,198 | ₩30,198 | ₩30,158 | ₩30,164 | -0.11% | 17.6만 |
|---|
| 2026.01.22 | ₩30,198 | ₩30,211 | ₩30,158 | ₩30,184 | -0.04% | 13만 |
|---|
| 2026.01.21 | ₩30,158 | ₩30,184 | ₩30,107 | ₩30,178 | +0.07% | 62.8만 |
|---|
| 2026.01.20 | ₩30,064 | ₩30,131 | ₩30,051 | ₩30,131 | +0.22% | 14.2만 |
|---|
| 2026.01.16 | ₩30,331 | ₩30,331 | ₩30,291 | ₩30,318 | -0.04% | 22.9만 |
|---|
| 2026.01.15 | ₩30,318 | ₩30,318 | ₩30,278 | ₩30,285 | -0.11% | 25.4만 |
|---|
| 2026.01.14 | ₩30,278 | ₩30,305 | ₩30,258 | ₩30,305 | +0.09% | 13.5만 |
|---|
| 2026.01.13 | ₩30,278 | ₩30,278 | ₩30,264 | ₩30,271 | -0.02% | 12.4만 |
|---|
| 2026.01.12 | ₩30,264 | ₩30,291 | ₩30,234 | ₩30,285 | +0.07% | 22.4만 |
|---|
| 2026.01.09 | ₩30,264 | ₩30,305 | ₩30,264 | ₩30,285 | +0.07% | 21.6만 |
|---|
| 2026.01.08 | ₩30,264 | ₩30,278 | ₩30,211 | ₩30,271 | +0.02% | 38.2만 |
|---|
| 2026.01.07 | ₩30,278 | ₩30,278 | ₩30,251 | ₩30,258 | -0.07% | 15.6만 |
|---|
| 2026.01.06 | ₩30,224 | ₩30,285 | ₩30,211 | ₩30,278 | +0.18% | 35.5만 |
|---|
| 2026.01.05 | ₩30,251 | ₩30,291 | ₩30,218 | ₩30,271 | +0.07% | 42만 |
|---|
| 2026.01.02 | ₩30,251 | ₩30,251 | ₩30,184 | ₩30,218 | -0.11% | 54.7만 |
|---|
| 2025.12.31 | ₩30,251 | ₩30,251 | ₩30,204 | ₩30,218 | -0.11% | 15.7만 |
|---|
| 2025.12.30 | ₩30,211 | ₩30,251 | ₩30,211 | ₩30,218 | +0.02% | 14.6만 |
|---|
| 2025.12.29 | ₩30,184 | ₩30,224 | ₩30,176 | ₩30,204 | +0.07% | 16.8만 |
|---|
| 2025.12.26 | ₩30,238 | ₩30,251 | ₩30,184 | ₩30,204 | -0.11% | 28.5만 |
|---|
| 2025.12.24 | ₩30,184 | ₩30,224 | ₩30,171 | ₩30,211 | +0.09% | 8만 |
|---|
| 2025.12.23 | ₩30,117 | ₩30,211 | ₩30,117 | ₩30,198 | +0.27% | 30.8만 |
|---|
| 2025.12.22 | ₩30,184 | ₩30,278 | ₩30,135 | ₩30,184 | 0.00% | 36.4만 |
|---|
| 2025.12.19 | ₩30,291 | ₩30,330 | ₩30,251 | ₩30,291 | 0.00% | 39.3만 |
|---|
| 2025.12.18 | ₩30,291 | ₩30,291 | ₩30,251 | ₩30,278 | -0.04% | 25만 |
|---|
| 2025.12.17 | ₩30,198 | ₩30,251 | ₩30,198 | ₩30,224 | +0.09% | 17.6만 |
|---|
| 2025.12.16 | ₩30,224 | ₩30,238 | ₩30,211 | ₩30,224 | 0.00% | 10.4만 |
|---|
| 2025.12.15 | ₩30,238 | ₩30,238 | ₩30,198 | ₩30,211 | -0.09% | 13만 |
|---|
| 2025.12.12 | ₩30,158 | ₩30,224 | ₩30,158 | ₩30,184 | +0.09% | 10.2만 |
|---|
| 2025.12.11 | ₩30,158 | ₩30,211 | ₩30,158 | ₩30,198 | +0.13% | 14.5만 |
|---|
| 2025.12.10 | ₩30,184 | ₩30,251 | ₩30,158 | ₩30,224 | +0.13% | 8.5만 |
|---|
| 2025.12.09 | ₩30,211 | ₩30,224 | ₩30,176 | ₩30,191 | -0.07% | 68.3만 |
|---|
| 2025.12.08 | ₩30,264 | ₩30,264 | ₩30,198 | ₩30,204 | -0.20% | 12.2만 |
|---|
| 2025.12.05 | ₩30,224 | ₩30,251 | ₩30,198 | ₩30,230 | +0.02% | 25.1만 |
|---|
| 2025.12.04 | ₩30,224 | ₩30,224 | ₩30,190 | ₩30,206 | -0.06% | 17.1만 |
|---|
| 2025.12.03 | ₩30,211 | ₩30,211 | ₩30,175 | ₩30,191 | -0.07% | 51.6만 |
|---|
| 2025.12.02 | ₩30,117 | ₩30,191 | ₩30,117 | ₩30,178 | +0.20% | 14.5만 |
|---|
| 2025.12.01 | ₩30,104 | ₩30,158 | ₩30,104 | ₩30,151 | +0.16% | 11.8만 |
|---|
| 2025.11.28 | ₩30,198 | ₩30,211 | ₩30,171 | ₩30,190 | -0.03% | 5.9만 |
|---|
| 2025.11.26 | ₩30,184 | ₩30,184 | ₩30,158 | ₩30,178 | -0.02% | 9.3만 |
|---|
| 2025.11.25 | ₩30,117 | ₩30,184 | ₩30,109 | ₩30,178 | +0.20% | 11.8만 |
|---|
| 2025.11.24 | ₩30,077 | ₩30,116 | ₩30,077 | ₩30,097 | +0.07% | 4.8만 |
|---|
| 2025.11.21 | ₩30,211 | ₩30,224 | ₩30,184 | ₩30,224 | +0.04% | 25.9만 |
|---|
| 2025.11.20 | ₩30,238 | ₩30,238 | ₩30,164 | ₩30,174 | -0.21% | 10.1만 |
|---|
| 2025.11.19 | ₩30,171 | ₩30,198 | ₩30,164 | ₩30,184 | +0.04% | 12.3만 |
|---|
| 2025.11.18 | ₩30,158 | ₩30,171 | ₩30,144 | ₩30,164 | +0.02% | 19.2만 |
|---|
| 2025.11.17 | ₩30,171 | ₩30,198 | ₩30,131 | ₩30,144 | -0.09% | 15.4만 |
|---|
| 2025.11.14 | ₩30,171 | ₩30,238 | ₩30,144 | ₩30,218 | +0.16% | 17.4만 |
|---|
| 2025.11.13 | ₩30,251 | ₩30,251 | ₩30,198 | ₩30,204 | -0.15% | 19.3만 |
|---|
| 2025.11.12 | ₩30,318 | ₩30,318 | ₩30,264 | ₩30,271 | -0.15% | 11.8만 |
|---|
| 2025.11.11 | ₩30,331 | ₩30,331 | ₩30,291 | ₩30,311 | -0.07% | 13.5만 |
|---|
| 2025.11.10 | ₩30,291 | ₩30,305 | ₩30,255 | ₩30,298 | +0.02% | 43.4만 |
|---|
| 2025.11.07 | ₩30,224 | ₩30,224 | ₩30,198 | ₩30,218 | -0.02% | 4.3만 |
|---|
| 2025.11.06 | ₩30,238 | ₩30,246 | ₩30,211 | ₩30,218 | -0.07% | 17.1만 |
|---|
| 2025.11.05 | ₩30,224 | ₩30,244 | ₩30,211 | ₩30,231 | +0.02% | 16.7만 |
|---|
| 2025.11.04 | ₩30,171 | ₩30,224 | ₩30,171 | ₩30,204 | +0.11% | 20.6만 |
|---|
| 2025.11.03 | ₩30,251 | ₩30,251 | ₩30,198 | ₩30,218 | -0.11% | 13.3만 |
|---|
| 2025.10.31 | ₩30,264 | ₩30,303 | ₩30,264 | ₩30,271 | +0.02% | 10.8만 |
|---|
| 2025.10.30 | ₩30,264 | ₩30,264 | ₩30,251 | ₩30,258 | -0.02% | 13.9만 |
|---|
| 2025.10.29 | ₩30,318 | ₩30,331 | ₩30,278 | ₩30,285 | -0.11% | 9.2만 |
|---|
| 2025.10.28 | ₩30,345 | ₩30,345 | ₩30,305 | ₩30,311 | -0.11% | 10.1만 |
|---|
| 2025.10.27 | ₩30,345 | ₩30,371 | ₩30,331 | ₩30,351 | +0.02% | 25.6만 |
|---|
| 2025.10.24 | ₩30,305 | ₩30,318 | ₩30,264 | ₩30,291 | -0.04% | 21.5만 |
|---|
| 2025.10.23 | ₩30,278 | ₩30,278 | ₩30,258 | ₩30,264 | -0.04% | 6.2만 |
|---|
| 2025.10.22 | ₩30,264 | ₩30,291 | ₩30,243 | ₩30,278 | +0.04% | 64.5만 |
|---|
| 2025.10.21 | ₩30,278 | ₩30,305 | ₩30,251 | ₩30,251 | -0.09% | 9.9만 |
|---|
| 2025.10.20 | ₩30,251 | ₩30,291 | ₩30,238 | ₩30,251 | 0.00% | 14.4만 |
|---|
| 2025.10.17 | ₩30,371 | ₩30,418 | ₩30,331 | ₩30,371 | 0.00% | 8.8만 |
|---|
| 2025.10.16 | ₩30,398 | ₩30,398 | ₩30,318 | ₩30,345 | -0.18% | 10.5만 |
|---|
| 2025.10.15 | ₩30,371 | ₩30,425 | ₩30,371 | ₩30,385 | +0.04% | 10.1만 |
|---|
| 2025.10.14 | ₩30,278 | ₩30,371 | ₩30,264 | ₩30,345 | +0.22% | 10.7만 |
|---|
| 2025.10.13 | ₩30,291 | ₩30,358 | ₩30,264 | ₩30,351 | +0.20% | 9.3만 |
|---|
| 2025.10.10 | ₩30,345 | ₩30,358 | ₩30,238 | ₩30,244 | -0.33% | 9만 |
|---|