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 | ₩29,715 | ₩29,715 | ₩29,648 | ₩29,690 | -0.09% | 11.6만 |
| 2026.10.08 | ₩29,688 | ₩29,688 | ₩29,624 | ₩29,675 | -0.05% | 5.3만 |
| 2026.10.07 | ₩29,675 | ₩29,688 | ₩29,610 | ₩29,675 | 0.00% | 17.1만 |
| 2026.10.06 | ₩29,635 | ₩29,715 | ₩29,635 | ₩29,688 | +0.18% | 22만 |
| 2026.10.05 | ₩29,568 | ₩29,648 | ₩29,568 | ₩29,635 | +0.23% | 17만 |
| 2026.10.02 | ₩29,635 | ₩29,675 | ₩29,595 | ₩29,595 | -0.14% | 112.8만 |
| 2026.10.01 | ₩29,549 | ₩29,622 | ₩29,488 | ₩29,568 | +0.06% | 16.9만 |
| 2026.09.30 | ₩29,555 | ₩29,608 | ₩29,528 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩29,535 |
| -0.07% |
| 10.3만 |
| 2026.09.29 | ₩29,555 | ₩29,568 | ₩29,515 | ₩29,548 | -0.02% | 37.6만 |
|---|
| 2026.09.28 | ₩29,515 | ₩29,568 | ₩29,501 | ₩29,548 | +0.11% | 8만 |
|---|
| 2026.09.25 | ₩29,648 | ₩29,648 | ₩29,541 | ₩29,587 | -0.21% | 8.2만 |
|---|
| 2026.09.24 | ₩29,662 | ₩29,662 | ₩29,602 | ₩29,608 | -0.18% | 7.8만 |
|---|
| 2026.09.23 | ₩29,742 | ₩29,742 | ₩29,608 | ₩29,608 | -0.45% | 8.6만 |
|---|
| 2026.09.22 | ₩29,728 | ₩29,795 | ₩29,695 | ₩29,715 | -0.04% | 39.6만 |
|---|
| 2026.09.21 | ₩29,728 | ₩29,835 | ₩29,708 | ₩29,748 | +0.07% | 21.2만 |
|---|
| 2026.09.18 | ₩29,809 | ₩29,849 | ₩29,795 | ₩29,817 | +0.03% | 17.3만 |
|---|
| 2026.09.17 | ₩29,815 | ₩29,835 | ₩29,809 | ₩29,815 | 0.00% | 13.1만 |
|---|
| 2026.09.16 | ₩29,809 | ₩29,829 | ₩29,769 | ₩29,775 | -0.11% | 19.5만 |
|---|
| 2026.09.15 | ₩29,795 | ₩29,822 | ₩29,782 | ₩29,809 | +0.04% | 23.8만 |
|---|
| 2026.09.14 | ₩29,755 | ₩29,849 | ₩29,702 | ₩29,803 | +0.16% | 12.7만 |
|---|
| 2026.09.11 | ₩29,835 | ₩29,849 | ₩29,795 | ₩29,809 | -0.09% | 7.2만 |
|---|
| 2026.09.10 | ₩29,822 | ₩29,822 | ₩29,769 | ₩29,809 | -0.04% | 21.9만 |
|---|
| 2026.09.09 | ₩29,889 | ₩29,889 | ₩29,822 | ₩29,855 | -0.11% | 14만 |
|---|
| 2026.09.08 | ₩29,795 | ₩29,875 | ₩29,795 | ₩29,862 | +0.22% | 6.2만 |
|---|
| 2026.09.04 | ₩29,809 | ₩29,889 | ₩29,809 | ₩29,882 | +0.25% | 29.9만 |
|---|
| 2026.09.03 | ₩29,889 | ₩29,889 | ₩29,849 | ₩29,875 | -0.04% | 10만 |
|---|
| 2026.09.02 | ₩29,875 | ₩29,889 | ₩29,809 | ₩29,870 | -0.02% | 11.3만 |
|---|
| 2026.09.01 | ₩29,889 | ₩29,889 | ₩29,822 | ₩29,854 | -0.12% | 6.7만 |
|---|
| 2026.08.31 | ₩29,916 | ₩29,916 | ₩29,849 | ₩29,893 | -0.08% | 16만 |
|---|
| 2026.08.28 | ₩29,942 | ₩29,942 | ₩29,849 | ₩29,862 | -0.27% | 15.4만 |
|---|
| 2026.08.27 | ₩29,916 | ₩29,929 | ₩29,875 | ₩29,883 | -0.11% | 25만 |
|---|
| 2026.08.26 | ₩29,929 | ₩29,929 | ₩29,862 | ₩29,882 | -0.16% | 6.7만 |
|---|
| 2026.08.25 | ₩29,875 | ₩29,889 | ₩29,862 | ₩29,882 | +0.02% | 11.3만 |
|---|
| 2026.08.24 | ₩29,862 | ₩29,862 | ₩29,825 | ₩29,855 | -0.02% | 9.3만 |
|---|
| 2026.08.21 | ₩29,929 | ₩29,990 | ₩29,929 | ₩29,976 | +0.16% | 9.6만 |
|---|
| 2026.08.20 | ₩29,969 | ₩29,982 | ₩29,897 | ₩29,936 | -0.11% | 11.1만 |
|---|
| 2026.08.19 | ₩29,982 | ₩29,982 | ₩29,916 | ₩29,952 | -0.10% | 11.4만 |
|---|
| 2026.08.18 | ₩29,956 | ₩29,996 | ₩29,929 | ₩29,949 | -0.02% | 16.2만 |
|---|
| 2026.08.17 | ₩29,982 | ₩29,982 | ₩29,916 | ₩29,949 | -0.11% | 30.8만 |
|---|
| 2026.08.14 | ₩29,996 | ₩29,996 | ₩29,956 | ₩29,962 | -0.11% | 5.3만 |
|---|
| 2026.08.13 | ₩29,929 | ₩29,996 | ₩29,916 | ₩29,980 | +0.17% | 52.4만 |
|---|
| 2026.08.12 | ₩29,929 | ₩29,942 | ₩29,902 | ₩29,909 | -0.07% | 6.8만 |
|---|
| 2026.08.11 | ₩29,875 | ₩29,916 | ₩29,875 | ₩29,909 | +0.11% | 26.7만 |
|---|
| 2026.08.10 | ₩29,929 | ₩29,942 | ₩29,849 | ₩29,882 | -0.16% | 15.8만 |
|---|
| 2026.08.07 | ₩29,849 | ₩29,942 | ₩29,849 | ₩29,930 | +0.27% | 17.2만 |
|---|
| 2026.08.06 | ₩29,809 | ₩29,902 | ₩29,809 | ₩29,887 | +0.26% | 14만 |
|---|
| 2026.08.05 | ₩29,889 | ₩29,902 | ₩29,878 | ₩29,895 | +0.02% | 9.8만 |
|---|
| 2026.08.04 | ₩29,969 | ₩29,969 | ₩29,862 | ₩29,922 | -0.16% | 13.8만 |
|---|
| 2026.08.03 | ₩29,862 | ₩29,889 | ₩29,809 | ₩29,882 | +0.07% | 37.8만 |
|---|
| 2026.07.31 | ₩29,862 | ₩29,895 | ₩29,715 | ₩29,835 | -0.09% | 15.1만 |
|---|
| 2026.07.30 | ₩29,769 | ₩29,849 | ₩29,769 | ₩29,829 | +0.20% | 47만 |
|---|
| 2026.07.29 | ₩29,755 | ₩29,809 | ₩29,755 | ₩29,771 | +0.05% | 12.3만 |
|---|
| 2026.07.28 | ₩29,769 | ₩29,782 | ₩29,769 | ₩29,775 | +0.02% | 23.1만 |
|---|
| 2026.07.27 | ₩29,769 | ₩29,769 | ₩29,755 | ₩29,762 | -0.02% | 8.6만 |
|---|
| 2026.07.24 | ₩29,782 | ₩29,782 | ₩29,752 | ₩29,775 | -0.02% | 19.7만 |
|---|
| 2026.07.23 | ₩29,769 | ₩29,769 | ₩29,728 | ₩29,748 | -0.07% | 13.7만 |
|---|
| 2026.07.22 | ₩29,809 | ₩29,809 | ₩29,769 | ₩29,782 | -0.09% | 10.1만 |
|---|
| 2026.07.21 | ₩29,822 | ₩29,822 | ₩29,795 | ₩29,809 | -0.04% | 26.5만 |
|---|
| 2026.07.20 | ₩29,835 | ₩29,835 | ₩29,782 | ₩29,802 | -0.11% | 26.8만 |
|---|
| 2026.07.17 | ₩29,875 | ₩29,929 | ₩29,849 | ₩29,907 | +0.11% | 23.3만 |
|---|
| 2026.07.16 | ₩29,929 | ₩29,929 | ₩29,889 | ₩29,922 | -0.02% | 11.6만 |
|---|
| 2026.07.15 | ₩29,929 | ₩29,936 | ₩29,875 | ₩29,932 | +0.01% | 6.1만 |
|---|
| 2026.07.14 | ₩29,916 | ₩29,936 | ₩29,875 | ₩29,924 | +0.03% | 9.8만 |
|---|
| 2026.07.13 | ₩29,956 | ₩29,956 | ₩29,855 | ₩29,905 | -0.17% | 13.3만 |
|---|
| 2026.07.10 | ₩29,929 | ₩29,929 | ₩29,875 | ₩29,916 | -0.04% | 9.6만 |
|---|
| 2026.07.09 | ₩29,916 | ₩29,929 | ₩29,862 | ₩29,922 | +0.02% | 32.6만 |
|---|
| 2026.07.08 | ₩29,862 | ₩29,889 | ₩29,849 | ₩29,889 | +0.09% | 14만 |
|---|
| 2026.07.07 | ₩29,929 | ₩29,929 | ₩29,882 | ₩29,929 | 0.00% | 28.5만 |
|---|
| 2026.07.06 | ₩29,916 | ₩29,956 | ₩29,862 | ₩29,902 | -0.04% | 13.9만 |
|---|
| 2026.07.02 | ₩29,902 | ₩29,902 | ₩29,855 | ₩29,881 | -0.07% | 11.7만 |
|---|
| 2026.07.01 | ₩29,875 | ₩29,875 | ₩29,822 | ₩29,829 | -0.16% | 16.9만 |
|---|
| 2026.06.30 | ₩29,849 | ₩29,902 | ₩29,809 | ₩29,857 | +0.03% | 22.3만 |
|---|
| 2026.06.29 | ₩29,835 | ₩29,862 | ₩29,822 | ₩29,842 | +0.02% | 15.1만 |
|---|
| 2026.06.26 | ₩29,849 | ₩29,862 | ₩29,829 | ₩29,842 | -0.02% | 12.3만 |
|---|
| 2026.06.25 | ₩29,875 | ₩29,875 | ₩29,755 | ₩29,855 | -0.07% | 49.1만 |
|---|
| 2026.06.24 | ₩29,862 | ₩29,862 | ₩29,835 | ₩29,842 | -0.07% | 46.5만 |
|---|
| 2026.06.23 | ₩29,769 | ₩29,862 | ₩29,769 | ₩29,862 | +0.31% | 12.5만 |
|---|
| 2026.06.22 | ₩29,769 | ₩29,849 | ₩29,769 | ₩29,842 | +0.25% | 14만 |
|---|
| 2026.06.18 | ₩29,982 | ₩29,982 | ₩29,902 | ₩29,949 | -0.11% | 7.1만 |
|---|
| 2026.06.17 | ₩29,929 | ₩29,969 | ₩29,889 | ₩29,895 | -0.11% | 11.4만 |
|---|
| 2026.06.16 | ₩29,942 | ₩29,982 | ₩29,929 | ₩29,956 | +0.04% | 12.7만 |
|---|
| 2026.06.15 | ₩29,982 | ₩29,982 | ₩29,929 | ₩29,949 | -0.11% | 8.6만 |
|---|
| 2026.06.12 | ₩29,969 | ₩29,969 | ₩29,902 | ₩29,956 | -0.04% | 9만 |
|---|
| 2026.06.11 | ₩29,875 | ₩29,956 | ₩29,855 | ₩29,956 | +0.27% | 8.3만 |
|---|
| 2026.06.10 | ₩29,849 | ₩29,889 | ₩29,822 | ₩29,862 | +0.04% | 6.9만 |
|---|
| 2026.06.09 | ₩29,875 | ₩29,916 | ₩29,849 | ₩29,882 | +0.02% | 5.1만 |
|---|
| 2026.06.08 | ₩29,902 | ₩29,902 | ₩29,835 | ₩29,855 | -0.16% | 30.5만 |
|---|
| 2026.06.05 | ₩29,916 | ₩29,942 | ₩29,862 | ₩29,869 | -0.16% | 6.6만 |
|---|
| 2026.06.04 | ₩29,902 | ₩29,942 | ₩29,875 | ₩29,929 | +0.09% | 36.7만 |
|---|
| 2026.06.03 | ₩29,916 | ₩29,916 | ₩29,875 | ₩29,882 | -0.11% | 5.8만 |
|---|
| 2026.06.02 | ₩29,902 | ₩29,922 | ₩29,895 | ₩29,909 | +0.02% | 13.8만 |
|---|
| 2026.06.01 | ₩29,902 | ₩29,929 | ₩29,889 | ₩29,922 | +0.07% | 8.1만 |
|---|
| 2026.05.29 | ₩29,916 | ₩29,982 | ₩29,916 | ₩29,962 | +0.16% | 18.2만 |
|---|
| 2026.05.28 | ₩29,902 | ₩29,942 | ₩29,889 | ₩29,922 | +0.07% | 23.8만 |
|---|
| 2026.05.27 | ₩29,942 | ₩29,942 | ₩29,902 | ₩29,909 | -0.11% | 11.5만 |
|---|
| 2026.05.26 | ₩29,969 | ₩29,969 | ₩29,889 | ₩29,916 | -0.18% | 12.4만 |
|---|
| 2026.05.22 | ₩29,916 | ₩29,956 | ₩29,862 | ₩29,956 | +0.13% | 26.7만 |
|---|
| 2026.05.21 | ₩29,875 | ₩29,916 | ₩29,822 | ₩29,897 | +0.07% | 35.1만 |
|---|
| 2026.05.20 | ₩29,795 | ₩29,889 | ₩29,795 | ₩29,875 | +0.27% | 15.3만 |
|---|
| 2026.05.19 | ₩29,795 | ₩29,835 | ₩29,769 | ₩29,809 | +0.04% | 10.5만 |
|---|
| 2026.05.18 | ₩29,849 | ₩29,849 | ₩29,795 | ₩29,803 | -0.15% | 7.1만 |
|---|
| 2026.05.15 | ₩29,982 | ₩29,982 | ₩29,937 | ₩29,962 | -0.07% | 16.6만 |
|---|
| 2026.05.14 | ₩30,036 | ₩30,036 | ₩29,982 | ₩30,017 | -0.06% | 31.7만 |
|---|
| 2026.05.13 | ₩29,929 | ₩30,022 | ₩29,929 | ₩30,022 | +0.31% | 7.1만 |
|---|
| 2026.05.12 | ₩29,969 | ₩29,996 | ₩29,962 | ₩29,989 | +0.07% | 8.2만 |
|---|
| 2026.05.11 | ₩30,036 | ₩30,036 | ₩29,996 | ₩30,002 | -0.11% | 10.2만 |
|---|
| 2026.05.08 | ₩30,049 | ₩30,049 | ₩30,009 | ₩30,029 | -0.07% | 11.4만 |
|---|
| 2026.05.07 | ₩30,062 | ₩30,062 | ₩29,996 | ₩30,002 | -0.20% | 12.7만 |
|---|
| 2026.05.06 | ₩29,982 | ₩30,062 | ₩29,982 | ₩30,056 | +0.25% | 25.3만 |
|---|
| 2026.05.05 | ₩30,036 | ₩30,036 | ₩29,969 | ₩29,989 | -0.16% | 11.3만 |
|---|
| 2026.05.04 | ₩29,996 | ₩30,029 | ₩29,982 | ₩30,002 | +0.02% | 14.4만 |
|---|
| 2026.05.01 | ₩30,062 | ₩30,062 | ₩30,009 | ₩30,062 | 0.00% | 8.1만 |
|---|
| 2026.04.30 | ₩29,942 | ₩30,042 | ₩29,942 | ₩30,036 | +0.31% | 10.2만 |
|---|
| 2026.04.29 | ₩30,009 | ₩30,009 | ₩29,936 | ₩29,949 | -0.20% | 10.6만 |
|---|
| 2026.04.28 | ₩30,022 | ₩30,036 | ₩29,976 | ₩30,004 | -0.06% | 9.8만 |
|---|
| 2026.04.27 | ₩30,036 | ₩30,036 | ₩29,969 | ₩30,036 | 0.00% | 6.4만 |
|---|
| 2026.04.24 | ₩30,022 | ₩30,036 | ₩29,942 | ₩30,016 | -0.02% | 15.3만 |
|---|
| 2026.04.23 | ₩30,009 | ₩30,022 | ₩29,929 | ₩29,989 | -0.07% | 14.7만 |
|---|
| 2026.04.22 | ₩30,009 | ₩30,009 | ₩29,962 | ₩29,989 | -0.07% | 16.1만 |
|---|
| 2026.04.21 | ₩30,009 | ₩30,009 | ₩29,916 | ₩29,962 | -0.16% | 10.5만 |
|---|
| 2026.04.20 | ₩30,022 | ₩30,022 | ₩29,982 | ₩29,989 | -0.11% | 10.2만 |
|---|
| 2026.04.17 | ₩30,143 | ₩30,155 | ₩30,103 | ₩30,123 | -0.07% | 11.3만 |
|---|
| 2026.04.16 | ₩30,129 | ₩30,129 | ₩30,062 | ₩30,083 | -0.16% | 7.2만 |
|---|
| 2026.04.15 | ₩30,076 | ₩30,129 | ₩30,076 | ₩30,109 | +0.11% | 22.7만 |
|---|
| 2026.04.14 | ₩30,116 | ₩30,156 | ₩30,089 | ₩30,109 | -0.02% | 17.2만 |
|---|
| 2026.04.13 | ₩30,036 | ₩30,089 | ₩29,989 | ₩30,083 | +0.16% | 14.9만 |
|---|
| 2026.04.10 | ₩30,103 | ₩30,103 | ₩30,026 | ₩30,029 | -0.24% | 13.2만 |
|---|
| 2026.04.09 | ₩30,062 | ₩30,123 | ₩30,036 | ₩30,081 | +0.06% | 19.7만 |
|---|
| 2026.04.08 | ₩30,116 | ₩30,116 | ₩30,009 | ₩30,036 | -0.27% | 30.1만 |
|---|
| 2026.04.07 | ₩29,982 | ₩30,009 | ₩29,882 | ₩29,996 | +0.04% | 55.4만 |
|---|
| 2026.04.06 | ₩29,969 | ₩29,996 | ₩29,942 | ₩29,996 | +0.09% | 9.3만 |
|---|
| 2026.04.02 | ₩29,875 | ₩29,976 | ₩29,862 | ₩29,936 | +0.20% | 21.2만 |
|---|
| 2026.04.01 | ₩29,942 | ₩29,942 | ₩29,889 | ₩29,924 | -0.06% | 21.1만 |
|---|
| 2026.03.31 | ₩29,769 | ₩29,889 | ₩29,769 | ₩29,882 | +0.38% | 14.8만 |
|---|
| 2026.03.30 | ₩29,702 | ₩29,795 | ₩29,702 | ₩29,722 | +0.07% | 16만 |
|---|
| 2026.03.27 | ₩29,769 | ₩29,769 | ₩29,648 | ₩29,662 | -0.36% | 59.9만 |
|---|
| 2026.03.26 | ₩29,742 | ₩29,809 | ₩29,715 | ₩29,742 | 0.00% | 16.1만 |
|---|
| 2026.03.25 | ₩29,822 | ₩29,862 | ₩29,809 | ₩29,815 | -0.02% | 4.9만 |
|---|
| 2026.03.24 | ₩29,835 | ₩29,835 | ₩29,775 | ₩29,789 | -0.16% | 7.1만 |
|---|
| 2026.03.23 | ₩29,835 | ₩29,882 | ₩29,802 | ₩29,829 | -0.02% | 12.3만 |
|---|
| 2026.03.20 | ₩29,996 | ₩29,996 | ₩29,849 | ₩29,875 | -0.40% | 19만 |
|---|
| 2026.03.19 | ₩29,875 | ₩30,009 | ₩29,875 | ₩29,977 | +0.34% | 15.3만 |
|---|
| 2026.03.18 | ₩30,022 | ₩30,022 | ₩29,929 | ₩29,929 | -0.31% | 7.8만 |
|---|
| 2026.03.17 | ₩30,009 | ₩30,029 | ₩29,996 | ₩30,017 | +0.03% | 5.8만 |
|---|
| 2026.03.16 | ₩29,996 | ₩30,016 | ₩29,969 | ₩29,989 | -0.02% | 8.2만 |
|---|
| 2026.03.13 | ₩29,929 | ₩29,982 | ₩29,916 | ₩29,936 | +0.02% | 10.9만 |
|---|
| 2026.03.12 | ₩30,036 | ₩30,036 | ₩29,929 | ₩29,936 | -0.33% | 15.1만 |
|---|
| 2026.03.11 | ₩29,982 | ₩30,049 | ₩29,982 | ₩30,029 | +0.16% | 18.8만 |
|---|
| 2026.03.10 | ₩30,089 | ₩30,116 | ₩30,049 | ₩30,056 | -0.11% | 17.5만 |
|---|
| 2026.03.09 | ₩29,982 | ₩30,083 | ₩29,929 | ₩30,069 | +0.29% | 17.8만 |
|---|
| 2026.03.06 | ₩29,982 | ₩30,056 | ₩29,956 | ₩30,016 | +0.11% | 9.2만 |
|---|
| 2026.03.05 | ₩30,129 | ₩30,129 | ₩30,062 | ₩30,076 | -0.18% | 16.4만 |
|---|
| 2026.03.04 | ₩30,116 | ₩30,129 | ₩30,089 | ₩30,109 | -0.02% | 7.9만 |
|---|
| 2026.03.03 | ₩30,062 | ₩30,089 | ₩30,002 | ₩30,076 | +0.04% | 14.6만 |
|---|
| 2026.03.02 | ₩30,103 | ₩30,116 | ₩30,042 | ₩30,096 | -0.02% | 22.7만 |
|---|
| 2026.02.27 | ₩30,129 | ₩30,129 | ₩30,092 | ₩30,097 | -0.11% | 20.7만 |
|---|
| 2026.02.26 | ₩30,143 | ₩30,143 | ₩30,089 | ₩30,123 | -0.07% | 14.5만 |
|---|
| 2026.02.25 | ₩30,116 | ₩30,137 | ₩30,089 | ₩30,103 | -0.04% | 10만 |
|---|
| 2026.02.24 | ₩30,103 | ₩30,143 | ₩30,076 | ₩30,109 | +0.02% | 23만 |
|---|
| 2026.02.23 | ₩30,143 | ₩30,169 | ₩30,076 | ₩30,113 | -0.10% | 11.5만 |
|---|
| 2026.02.20 | ₩30,223 | ₩30,276 | ₩30,223 | ₩30,250 | +0.09% | 11.9만 |
|---|
| 2026.02.19 | ₩30,263 | ₩30,263 | ₩30,229 | ₩30,254 | -0.03% | 10만 |
|---|
| 2026.02.18 | ₩30,276 | ₩30,276 | ₩30,250 | ₩30,263 | -0.04% | 13.4만 |
|---|
| 2026.02.17 | ₩30,263 | ₩30,263 | ₩30,236 | ₩30,243 | -0.07% | 16.5만 |
|---|
| 2026.02.13 | ₩30,223 | ₩30,290 | ₩30,216 | ₩30,270 | +0.15% | 26.5만 |
|---|
| 2026.02.12 | ₩30,236 | ₩30,263 | ₩30,209 | ₩30,229 | -0.02% | 32만 |
|---|
| 2026.02.11 | ₩30,263 | ₩30,263 | ₩30,209 | ₩30,229 | -0.11% | 19만 |
|---|
| 2026.02.10 | ₩30,250 | ₩30,263 | ₩30,223 | ₩30,243 | -0.02% | 53.3만 |
|---|
| 2026.02.09 | ₩30,236 | ₩30,276 | ₩30,216 | ₩30,263 | +0.09% | 45.9만 |
|---|
| 2026.02.06 | ₩30,236 | ₩30,236 | ₩30,203 | ₩30,229 | -0.02% | 9.5만 |
|---|
| 2026.02.05 | ₩30,209 | ₩30,209 | ₩30,169 | ₩30,189 | -0.07% | 12.8만 |
|---|
| 2026.02.04 | ₩30,236 | ₩30,236 | ₩30,176 | ₩30,209 | -0.09% | 11.2만 |
|---|
| 2026.02.03 | ₩30,223 | ₩30,223 | ₩30,169 | ₩30,203 | -0.07% | 28.2만 |
|---|
| 2026.02.02 | ₩30,209 | ₩30,223 | ₩30,181 | ₩30,223 | +0.04% | 16.3만 |
|---|
| 2026.01.30 | ₩30,103 | ₩30,209 | ₩30,089 | ₩30,209 | +0.36% | 12.1만 |
|---|
| 2026.01.29 | ₩30,209 | ₩30,209 | ₩30,147 | ₩30,183 | -0.09% | 10.7만 |
|---|
| 2026.01.28 | ₩30,196 | ₩30,209 | ₩30,169 | ₩30,189 | -0.02% | 9.9만 |
|---|
| 2026.01.27 | ₩30,196 | ₩30,209 | ₩30,161 | ₩30,203 | +0.02% | 20.3만 |
|---|
| 2026.01.26 | ₩30,196 | ₩30,196 | ₩30,169 | ₩30,176 | -0.07% | 17.3만 |
|---|
| 2026.01.23 | ₩30,196 | ₩30,196 | ₩30,156 | ₩30,163 | -0.11% | 17.6만 |
|---|
| 2026.01.22 | ₩30,196 | ₩30,209 | ₩30,156 | ₩30,183 | -0.04% | 13만 |
|---|
| 2026.01.21 | ₩30,156 | ₩30,183 | ₩30,105 | ₩30,176 | +0.07% | 62.8만 |
|---|
| 2026.01.20 | ₩30,062 | ₩30,129 | ₩30,049 | ₩30,129 | +0.22% | 14.2만 |
|---|
| 2026.01.16 | ₩30,330 | ₩30,330 | ₩30,290 | ₩30,316 | -0.04% | 22.9만 |
|---|
| 2026.01.15 | ₩30,316 | ₩30,316 | ₩30,276 | ₩30,283 | -0.11% | 25.4만 |
|---|
| 2026.01.14 | ₩30,276 | ₩30,303 | ₩30,256 | ₩30,303 | +0.09% | 13.5만 |
|---|
| 2026.01.13 | ₩30,276 | ₩30,276 | ₩30,263 | ₩30,270 | -0.02% | 12.4만 |
|---|
| 2026.01.12 | ₩30,263 | ₩30,290 | ₩30,232 | ₩30,283 | +0.07% | 22.4만 |
|---|
| 2026.01.09 | ₩30,263 | ₩30,303 | ₩30,263 | ₩30,283 | +0.07% | 21.6만 |
|---|
| 2026.01.08 | ₩30,263 | ₩30,276 | ₩30,209 | ₩30,270 | +0.02% | 38.2만 |
|---|
| 2026.01.07 | ₩30,276 | ₩30,276 | ₩30,250 | ₩30,256 | -0.07% | 15.6만 |
|---|
| 2026.01.06 | ₩30,223 | ₩30,283 | ₩30,209 | ₩30,276 | +0.18% | 35.5만 |
|---|
| 2026.01.05 | ₩30,250 | ₩30,290 | ₩30,216 | ₩30,270 | +0.07% | 42만 |
|---|
| 2026.01.02 | ₩30,250 | ₩30,250 | ₩30,183 | ₩30,216 | -0.11% | 54.7만 |
|---|
| 2025.12.31 | ₩30,250 | ₩30,250 | ₩30,203 | ₩30,216 | -0.11% | 15.7만 |
|---|
| 2025.12.30 | ₩30,209 | ₩30,250 | ₩30,209 | ₩30,216 | +0.02% | 14.6만 |
|---|
| 2025.12.29 | ₩30,183 | ₩30,223 | ₩30,175 | ₩30,203 | +0.07% | 16.8만 |
|---|
| 2025.12.26 | ₩30,236 | ₩30,250 | ₩30,183 | ₩30,203 | -0.11% | 28.5만 |
|---|
| 2025.12.24 | ₩30,183 | ₩30,223 | ₩30,169 | ₩30,209 | +0.09% | 8만 |
|---|
| 2025.12.23 | ₩30,116 | ₩30,209 | ₩30,116 | ₩30,196 | +0.27% | 30.8만 |
|---|
| 2025.12.22 | ₩30,183 | ₩30,276 | ₩30,133 | ₩30,183 | 0.00% | 36.4만 |
|---|
| 2025.12.19 | ₩30,290 | ₩30,328 | ₩30,250 | ₩30,290 | 0.00% | 39.3만 |
|---|
| 2025.12.18 | ₩30,290 | ₩30,290 | ₩30,250 | ₩30,276 | -0.04% | 25만 |
|---|
| 2025.12.17 | ₩30,196 | ₩30,250 | ₩30,196 | ₩30,223 | +0.09% | 17.6만 |
|---|
| 2025.12.16 | ₩30,223 | ₩30,236 | ₩30,209 | ₩30,223 | 0.00% | 10.4만 |
|---|
| 2025.12.15 | ₩30,236 | ₩30,236 | ₩30,196 | ₩30,209 | -0.09% | 13만 |
|---|
| 2025.12.12 | ₩30,156 | ₩30,223 | ₩30,156 | ₩30,183 | +0.09% | 10.2만 |
|---|
| 2025.12.11 | ₩30,156 | ₩30,209 | ₩30,156 | ₩30,196 | +0.13% | 14.5만 |
|---|
| 2025.12.10 | ₩30,183 | ₩30,250 | ₩30,156 | ₩30,223 | +0.13% | 8.5만 |
|---|
| 2025.12.09 | ₩30,209 | ₩30,223 | ₩30,175 | ₩30,189 | -0.07% | 68.3만 |
|---|
| 2025.12.08 | ₩30,263 | ₩30,263 | ₩30,196 | ₩30,203 | -0.20% | 12.2만 |
|---|
| 2025.12.05 | ₩30,223 | ₩30,250 | ₩30,196 | ₩30,228 | +0.02% | 25.1만 |
|---|
| 2025.12.04 | ₩30,223 | ₩30,223 | ₩30,188 | ₩30,204 | -0.06% | 17.1만 |
|---|
| 2025.12.03 | ₩30,209 | ₩30,209 | ₩30,173 | ₩30,189 | -0.07% | 51.6만 |
|---|
| 2025.12.02 | ₩30,116 | ₩30,189 | ₩30,116 | ₩30,176 | +0.20% | 14.5만 |
|---|
| 2025.12.01 | ₩30,103 | ₩30,156 | ₩30,103 | ₩30,149 | +0.16% | 11.8만 |
|---|
| 2025.11.28 | ₩30,196 | ₩30,209 | ₩30,169 | ₩30,188 | -0.03% | 5.9만 |
|---|
| 2025.11.26 | ₩30,183 | ₩30,183 | ₩30,156 | ₩30,176 | -0.02% | 9.3만 |
|---|
| 2025.11.25 | ₩30,116 | ₩30,183 | ₩30,108 | ₩30,176 | +0.20% | 11.8만 |
|---|
| 2025.11.24 | ₩30,076 | ₩30,115 | ₩30,076 | ₩30,096 | +0.07% | 4.8만 |
|---|
| 2025.11.21 | ₩30,209 | ₩30,223 | ₩30,183 | ₩30,223 | +0.04% | 25.9만 |
|---|
| 2025.11.20 | ₩30,236 | ₩30,236 | ₩30,163 | ₩30,172 | -0.21% | 10.1만 |
|---|
| 2025.11.19 | ₩30,169 | ₩30,196 | ₩30,163 | ₩30,183 | +0.04% | 12.3만 |
|---|
| 2025.11.18 | ₩30,156 | ₩30,169 | ₩30,143 | ₩30,163 | +0.02% | 19.2만 |
|---|
| 2025.11.17 | ₩30,169 | ₩30,196 | ₩30,129 | ₩30,143 | -0.09% | 15.4만 |
|---|
| 2025.11.14 | ₩30,169 | ₩30,236 | ₩30,143 | ₩30,216 | +0.16% | 17.4만 |
|---|
| 2025.11.13 | ₩30,250 | ₩30,250 | ₩30,196 | ₩30,203 | -0.15% | 19.3만 |
|---|
| 2025.11.12 | ₩30,316 | ₩30,316 | ₩30,263 | ₩30,270 | -0.15% | 11.8만 |
|---|
| 2025.11.11 | ₩30,330 | ₩30,330 | ₩30,290 | ₩30,310 | -0.07% | 13.5만 |
|---|
| 2025.11.10 | ₩30,290 | ₩30,303 | ₩30,254 | ₩30,296 | +0.02% | 43.4만 |
|---|
| 2025.11.07 | ₩30,223 | ₩30,223 | ₩30,196 | ₩30,216 | -0.02% | 4.3만 |
|---|
| 2025.11.06 | ₩30,236 | ₩30,244 | ₩30,209 | ₩30,216 | -0.07% | 17.1만 |
|---|
| 2025.11.05 | ₩30,223 | ₩30,243 | ₩30,209 | ₩30,229 | +0.02% | 16.7만 |
|---|
| 2025.11.04 | ₩30,169 | ₩30,223 | ₩30,169 | ₩30,203 | +0.11% | 20.6만 |
|---|
| 2025.11.03 | ₩30,250 | ₩30,250 | ₩30,196 | ₩30,216 | -0.11% | 13.3만 |
|---|
| 2025.10.31 | ₩30,263 | ₩30,302 | ₩30,263 | ₩30,270 | +0.02% | 10.8만 |
|---|
| 2025.10.30 | ₩30,263 | ₩30,263 | ₩30,250 | ₩30,256 | -0.02% | 13.9만 |
|---|
| 2025.10.29 | ₩30,316 | ₩30,330 | ₩30,276 | ₩30,283 | -0.11% | 9.2만 |
|---|
| 2025.10.28 | ₩30,343 | ₩30,343 | ₩30,303 | ₩30,310 | -0.11% | 10.1만 |
|---|
| 2025.10.27 | ₩30,343 | ₩30,370 | ₩30,330 | ₩30,350 | +0.02% | 25.6만 |
|---|
| 2025.10.24 | ₩30,303 | ₩30,316 | ₩30,263 | ₩30,290 | -0.04% | 21.5만 |
|---|
| 2025.10.23 | ₩30,276 | ₩30,276 | ₩30,256 | ₩30,263 | -0.04% | 6.2만 |
|---|
| 2025.10.22 | ₩30,263 | ₩30,290 | ₩30,242 | ₩30,276 | +0.04% | 64.5만 |
|---|
| 2025.10.21 | ₩30,276 | ₩30,303 | ₩30,250 | ₩30,250 | -0.09% | 9.9만 |
|---|
| 2025.10.20 | ₩30,250 | ₩30,290 | ₩30,236 | ₩30,250 | 0.00% | 14.4만 |
|---|
| 2025.10.17 | ₩30,370 | ₩30,417 | ₩30,330 | ₩30,370 | 0.00% | 8.8만 |
|---|
| 2025.10.16 | ₩30,397 | ₩30,397 | ₩30,316 | ₩30,343 | -0.18% | 10.5만 |
|---|
| 2025.10.15 | ₩30,370 | ₩30,423 | ₩30,370 | ₩30,383 | +0.04% | 10.1만 |
|---|
| 2025.10.14 | ₩30,276 | ₩30,370 | ₩30,263 | ₩30,343 | +0.22% | 10.7만 |
|---|
| 2025.10.13 | ₩30,290 | ₩30,356 | ₩30,263 | ₩30,350 | +0.20% | 9.3만 |
|---|
| 2025.10.10 | ₩30,343 | ₩30,356 | ₩30,236 | ₩30,243 | -0.33% | 9만 |
|---|