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 | ₩29,680 | ₩29,680 | ₩29,613 | ₩29,655 | -0.09% | 11.6만 |
| 2026.10.08 | ₩29,653 | ₩29,653 | ₩29,589 | ₩29,640 | -0.05% | 5.3만 |
| 2026.10.07 | ₩29,640 | ₩29,653 | ₩29,575 | ₩29,640 | 0.00% | 17.1만 |
| 2026.10.06 | ₩29,600 | ₩29,680 | ₩29,600 | ₩29,653 | +0.18% | 22만 |
| 2026.10.05 | ₩29,533 | ₩29,613 | ₩29,533 | ₩29,600 | +0.23% | 17만 |
| 2026.10.02 | ₩29,600 | ₩29,640 | ₩29,560 | ₩29,560 | -0.14% | 112.8만 |
| 2026.10.01 | ₩29,514 | ₩29,587 | ₩29,453 | ₩29,533 | +0.06% | 16.9만 |
| 2026.09.30 | ₩29,520 | ₩29,573 | ₩29,493 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩29,500 |
| -0.07% |
| 10.3만 |
| 2026.09.29 | ₩29,520 | ₩29,533 | ₩29,480 | ₩29,513 | -0.02% | 37.6만 |
|---|
| 2026.09.28 | ₩29,480 | ₩29,533 | ₩29,466 | ₩29,513 | +0.11% | 8만 |
|---|
| 2026.09.25 | ₩29,613 | ₩29,613 | ₩29,506 | ₩29,552 | -0.21% | 8.2만 |
|---|
| 2026.09.24 | ₩29,627 | ₩29,627 | ₩29,567 | ₩29,573 | -0.18% | 7.8만 |
|---|
| 2026.09.23 | ₩29,707 | ₩29,707 | ₩29,573 | ₩29,573 | -0.45% | 8.6만 |
|---|
| 2026.09.22 | ₩29,693 | ₩29,760 | ₩29,660 | ₩29,680 | -0.04% | 39.6만 |
|---|
| 2026.09.21 | ₩29,693 | ₩29,800 | ₩29,673 | ₩29,713 | +0.07% | 21.2만 |
|---|
| 2026.09.18 | ₩29,773 | ₩29,813 | ₩29,760 | ₩29,781 | +0.03% | 17.3만 |
|---|
| 2026.09.17 | ₩29,780 | ₩29,800 | ₩29,773 | ₩29,780 | 0.00% | 13.1만 |
|---|
| 2026.09.16 | ₩29,773 | ₩29,793 | ₩29,733 | ₩29,740 | -0.11% | 19.5만 |
|---|
| 2026.09.15 | ₩29,760 | ₩29,787 | ₩29,747 | ₩29,773 | +0.04% | 23.8만 |
|---|
| 2026.09.14 | ₩29,720 | ₩29,813 | ₩29,667 | ₩29,768 | +0.16% | 12.7만 |
|---|
| 2026.09.11 | ₩29,800 | ₩29,813 | ₩29,760 | ₩29,773 | -0.09% | 7.2만 |
|---|
| 2026.09.10 | ₩29,787 | ₩29,787 | ₩29,733 | ₩29,773 | -0.04% | 21.9만 |
|---|
| 2026.09.09 | ₩29,853 | ₩29,853 | ₩29,787 | ₩29,820 | -0.11% | 14만 |
|---|
| 2026.09.08 | ₩29,760 | ₩29,840 | ₩29,760 | ₩29,827 | +0.22% | 6.2만 |
|---|
| 2026.09.04 | ₩29,773 | ₩29,853 | ₩29,773 | ₩29,847 | +0.25% | 29.9만 |
|---|
| 2026.09.03 | ₩29,853 | ₩29,853 | ₩29,813 | ₩29,840 | -0.04% | 10만 |
|---|
| 2026.09.02 | ₩29,840 | ₩29,853 | ₩29,773 | ₩29,835 | -0.02% | 11.3만 |
|---|
| 2026.09.01 | ₩29,853 | ₩29,853 | ₩29,787 | ₩29,819 | -0.12% | 6.7만 |
|---|
| 2026.08.31 | ₩29,880 | ₩29,880 | ₩29,813 | ₩29,857 | -0.08% | 16만 |
|---|
| 2026.08.28 | ₩29,907 | ₩29,907 | ₩29,813 | ₩29,827 | -0.27% | 15.4만 |
|---|
| 2026.08.27 | ₩29,880 | ₩29,893 | ₩29,840 | ₩29,848 | -0.11% | 25만 |
|---|
| 2026.08.26 | ₩29,893 | ₩29,893 | ₩29,827 | ₩29,847 | -0.16% | 6.7만 |
|---|
| 2026.08.25 | ₩29,840 | ₩29,853 | ₩29,827 | ₩29,847 | +0.02% | 11.3만 |
|---|
| 2026.08.24 | ₩29,827 | ₩29,827 | ₩29,789 | ₩29,820 | -0.02% | 9.3만 |
|---|
| 2026.08.21 | ₩29,893 | ₩29,955 | ₩29,893 | ₩29,940 | +0.16% | 9.6만 |
|---|
| 2026.08.20 | ₩29,934 | ₩29,947 | ₩29,861 | ₩29,900 | -0.11% | 11.1만 |
|---|
| 2026.08.19 | ₩29,947 | ₩29,947 | ₩29,880 | ₩29,916 | -0.10% | 11.4만 |
|---|
| 2026.08.18 | ₩29,920 | ₩29,960 | ₩29,893 | ₩29,913 | -0.02% | 16.2만 |
|---|
| 2026.08.17 | ₩29,947 | ₩29,947 | ₩29,880 | ₩29,913 | -0.11% | 30.8만 |
|---|
| 2026.08.14 | ₩29,960 | ₩29,960 | ₩29,920 | ₩29,927 | -0.11% | 5.3만 |
|---|
| 2026.08.13 | ₩29,893 | ₩29,960 | ₩29,880 | ₩29,944 | +0.17% | 52.4만 |
|---|
| 2026.08.12 | ₩29,893 | ₩29,907 | ₩29,867 | ₩29,873 | -0.07% | 6.8만 |
|---|
| 2026.08.11 | ₩29,840 | ₩29,880 | ₩29,840 | ₩29,873 | +0.11% | 26.7만 |
|---|
| 2026.08.10 | ₩29,893 | ₩29,907 | ₩29,813 | ₩29,847 | -0.16% | 15.8만 |
|---|
| 2026.08.07 | ₩29,813 | ₩29,907 | ₩29,813 | ₩29,895 | +0.27% | 17.2만 |
|---|
| 2026.08.06 | ₩29,773 | ₩29,867 | ₩29,773 | ₩29,852 | +0.26% | 14만 |
|---|
| 2026.08.05 | ₩29,853 | ₩29,867 | ₩29,843 | ₩29,860 | +0.02% | 9.8만 |
|---|
| 2026.08.04 | ₩29,934 | ₩29,934 | ₩29,827 | ₩29,887 | -0.16% | 13.8만 |
|---|
| 2026.08.03 | ₩29,827 | ₩29,853 | ₩29,773 | ₩29,847 | +0.07% | 37.8만 |
|---|
| 2026.07.31 | ₩29,827 | ₩29,860 | ₩29,680 | ₩29,800 | -0.09% | 15.1만 |
|---|
| 2026.07.30 | ₩29,733 | ₩29,813 | ₩29,733 | ₩29,793 | +0.20% | 47만 |
|---|
| 2026.07.29 | ₩29,720 | ₩29,773 | ₩29,720 | ₩29,736 | +0.05% | 12.3만 |
|---|
| 2026.07.28 | ₩29,733 | ₩29,747 | ₩29,733 | ₩29,740 | +0.02% | 23.1만 |
|---|
| 2026.07.27 | ₩29,733 | ₩29,733 | ₩29,720 | ₩29,727 | -0.02% | 8.6만 |
|---|
| 2026.07.24 | ₩29,747 | ₩29,747 | ₩29,717 | ₩29,740 | -0.02% | 19.7만 |
|---|
| 2026.07.23 | ₩29,733 | ₩29,733 | ₩29,693 | ₩29,713 | -0.07% | 13.7만 |
|---|
| 2026.07.22 | ₩29,773 | ₩29,773 | ₩29,733 | ₩29,747 | -0.09% | 10.1만 |
|---|
| 2026.07.21 | ₩29,787 | ₩29,787 | ₩29,760 | ₩29,773 | -0.04% | 26.5만 |
|---|
| 2026.07.20 | ₩29,800 | ₩29,800 | ₩29,747 | ₩29,767 | -0.11% | 26.8만 |
|---|
| 2026.07.17 | ₩29,840 | ₩29,893 | ₩29,813 | ₩29,872 | +0.11% | 23.3만 |
|---|
| 2026.07.16 | ₩29,893 | ₩29,893 | ₩29,853 | ₩29,887 | -0.02% | 11.6만 |
|---|
| 2026.07.15 | ₩29,893 | ₩29,900 | ₩29,840 | ₩29,896 | +0.01% | 6.1만 |
|---|
| 2026.07.14 | ₩29,880 | ₩29,900 | ₩29,840 | ₩29,888 | +0.03% | 9.8만 |
|---|
| 2026.07.13 | ₩29,920 | ₩29,920 | ₩29,820 | ₩29,869 | -0.17% | 13.3만 |
|---|
| 2026.07.10 | ₩29,893 | ₩29,893 | ₩29,840 | ₩29,880 | -0.04% | 9.6만 |
|---|
| 2026.07.09 | ₩29,880 | ₩29,893 | ₩29,827 | ₩29,887 | +0.02% | 32.6만 |
|---|
| 2026.07.08 | ₩29,827 | ₩29,853 | ₩29,813 | ₩29,853 | +0.09% | 14만 |
|---|
| 2026.07.07 | ₩29,893 | ₩29,893 | ₩29,847 | ₩29,893 | 0.00% | 28.5만 |
|---|
| 2026.07.06 | ₩29,880 | ₩29,920 | ₩29,827 | ₩29,867 | -0.04% | 13.9만 |
|---|
| 2026.07.02 | ₩29,867 | ₩29,867 | ₩29,820 | ₩29,845 | -0.07% | 11.7만 |
|---|
| 2026.07.01 | ₩29,840 | ₩29,840 | ₩29,787 | ₩29,793 | -0.16% | 16.9만 |
|---|
| 2026.06.30 | ₩29,813 | ₩29,867 | ₩29,773 | ₩29,821 | +0.03% | 22.3만 |
|---|
| 2026.06.29 | ₩29,800 | ₩29,827 | ₩29,787 | ₩29,807 | +0.02% | 15.1만 |
|---|
| 2026.06.26 | ₩29,813 | ₩29,827 | ₩29,793 | ₩29,807 | -0.02% | 12.3만 |
|---|
| 2026.06.25 | ₩29,840 | ₩29,840 | ₩29,720 | ₩29,820 | -0.07% | 49.1만 |
|---|
| 2026.06.24 | ₩29,827 | ₩29,827 | ₩29,800 | ₩29,807 | -0.07% | 46.5만 |
|---|
| 2026.06.23 | ₩29,733 | ₩29,827 | ₩29,733 | ₩29,827 | +0.31% | 12.5만 |
|---|
| 2026.06.22 | ₩29,733 | ₩29,813 | ₩29,733 | ₩29,807 | +0.25% | 14만 |
|---|
| 2026.06.18 | ₩29,947 | ₩29,947 | ₩29,867 | ₩29,913 | -0.11% | 7.1만 |
|---|
| 2026.06.17 | ₩29,893 | ₩29,934 | ₩29,853 | ₩29,860 | -0.11% | 11.4만 |
|---|
| 2026.06.16 | ₩29,907 | ₩29,947 | ₩29,893 | ₩29,920 | +0.04% | 12.7만 |
|---|
| 2026.06.15 | ₩29,947 | ₩29,947 | ₩29,893 | ₩29,913 | -0.11% | 8.6만 |
|---|
| 2026.06.12 | ₩29,934 | ₩29,934 | ₩29,867 | ₩29,920 | -0.04% | 9만 |
|---|
| 2026.06.11 | ₩29,840 | ₩29,920 | ₩29,820 | ₩29,920 | +0.27% | 8.3만 |
|---|
| 2026.06.10 | ₩29,813 | ₩29,853 | ₩29,787 | ₩29,827 | +0.04% | 6.9만 |
|---|
| 2026.06.09 | ₩29,840 | ₩29,880 | ₩29,813 | ₩29,847 | +0.02% | 5.1만 |
|---|
| 2026.06.08 | ₩29,867 | ₩29,867 | ₩29,800 | ₩29,820 | -0.16% | 30.5만 |
|---|
| 2026.06.05 | ₩29,880 | ₩29,907 | ₩29,827 | ₩29,833 | -0.16% | 6.6만 |
|---|
| 2026.06.04 | ₩29,867 | ₩29,907 | ₩29,840 | ₩29,893 | +0.09% | 36.7만 |
|---|
| 2026.06.03 | ₩29,880 | ₩29,880 | ₩29,840 | ₩29,847 | -0.11% | 5.8만 |
|---|
| 2026.06.02 | ₩29,867 | ₩29,887 | ₩29,860 | ₩29,873 | +0.02% | 13.8만 |
|---|
| 2026.06.01 | ₩29,867 | ₩29,893 | ₩29,853 | ₩29,887 | +0.07% | 8.1만 |
|---|
| 2026.05.29 | ₩29,880 | ₩29,947 | ₩29,880 | ₩29,927 | +0.16% | 18.2만 |
|---|
| 2026.05.28 | ₩29,867 | ₩29,907 | ₩29,853 | ₩29,887 | +0.07% | 23.8만 |
|---|
| 2026.05.27 | ₩29,907 | ₩29,907 | ₩29,867 | ₩29,873 | -0.11% | 11.5만 |
|---|
| 2026.05.26 | ₩29,934 | ₩29,934 | ₩29,853 | ₩29,880 | -0.18% | 12.4만 |
|---|
| 2026.05.22 | ₩29,880 | ₩29,920 | ₩29,827 | ₩29,920 | +0.13% | 26.7만 |
|---|
| 2026.05.21 | ₩29,840 | ₩29,880 | ₩29,787 | ₩29,861 | +0.07% | 35.1만 |
|---|
| 2026.05.20 | ₩29,760 | ₩29,853 | ₩29,760 | ₩29,840 | +0.27% | 15.3만 |
|---|
| 2026.05.19 | ₩29,760 | ₩29,800 | ₩29,733 | ₩29,773 | +0.04% | 10.5만 |
|---|
| 2026.05.18 | ₩29,813 | ₩29,813 | ₩29,760 | ₩29,768 | -0.15% | 7.1만 |
|---|
| 2026.05.15 | ₩29,947 | ₩29,947 | ₩29,901 | ₩29,927 | -0.07% | 16.6만 |
|---|
| 2026.05.14 | ₩30,000 | ₩30,000 | ₩29,947 | ₩29,982 | -0.06% | 31.7만 |
|---|
| 2026.05.13 | ₩29,893 | ₩29,987 | ₩29,893 | ₩29,987 | +0.31% | 7.1만 |
|---|
| 2026.05.12 | ₩29,934 | ₩29,960 | ₩29,927 | ₩29,954 | +0.07% | 8.2만 |
|---|
| 2026.05.11 | ₩30,000 | ₩30,000 | ₩29,960 | ₩29,967 | -0.11% | 10.2만 |
|---|
| 2026.05.08 | ₩30,014 | ₩30,014 | ₩29,974 | ₩29,994 | -0.07% | 11.4만 |
|---|
| 2026.05.07 | ₩30,027 | ₩30,027 | ₩29,960 | ₩29,967 | -0.20% | 12.7만 |
|---|
| 2026.05.06 | ₩29,947 | ₩30,027 | ₩29,947 | ₩30,020 | +0.25% | 25.3만 |
|---|
| 2026.05.05 | ₩30,000 | ₩30,000 | ₩29,934 | ₩29,954 | -0.16% | 11.3만 |
|---|
| 2026.05.04 | ₩29,960 | ₩29,994 | ₩29,947 | ₩29,967 | +0.02% | 14.4만 |
|---|
| 2026.05.01 | ₩30,027 | ₩30,027 | ₩29,974 | ₩30,027 | 0.00% | 8.1만 |
|---|
| 2026.04.30 | ₩29,907 | ₩30,007 | ₩29,907 | ₩30,000 | +0.31% | 10.2만 |
|---|
| 2026.04.29 | ₩29,974 | ₩29,974 | ₩29,900 | ₩29,913 | -0.20% | 10.6만 |
|---|
| 2026.04.28 | ₩29,987 | ₩30,000 | ₩29,940 | ₩29,968 | -0.06% | 9.8만 |
|---|
| 2026.04.27 | ₩30,000 | ₩30,000 | ₩29,934 | ₩30,000 | 0.00% | 6.4만 |
|---|
| 2026.04.24 | ₩29,987 | ₩30,000 | ₩29,907 | ₩29,980 | -0.02% | 15.3만 |
|---|
| 2026.04.23 | ₩29,974 | ₩29,987 | ₩29,893 | ₩29,954 | -0.07% | 14.7만 |
|---|
| 2026.04.22 | ₩29,974 | ₩29,974 | ₩29,927 | ₩29,954 | -0.07% | 16.1만 |
|---|
| 2026.04.21 | ₩29,974 | ₩29,974 | ₩29,880 | ₩29,927 | -0.16% | 10.5만 |
|---|
| 2026.04.20 | ₩29,987 | ₩29,987 | ₩29,947 | ₩29,954 | -0.11% | 10.2만 |
|---|
| 2026.04.17 | ₩30,107 | ₩30,119 | ₩30,067 | ₩30,087 | -0.07% | 11.3만 |
|---|
| 2026.04.16 | ₩30,094 | ₩30,094 | ₩30,027 | ₩30,047 | -0.16% | 7.2만 |
|---|
| 2026.04.15 | ₩30,040 | ₩30,094 | ₩30,040 | ₩30,074 | +0.11% | 22.7만 |
|---|
| 2026.04.14 | ₩30,080 | ₩30,120 | ₩30,054 | ₩30,074 | -0.02% | 17.2만 |
|---|
| 2026.04.13 | ₩30,000 | ₩30,054 | ₩29,954 | ₩30,047 | +0.16% | 14.9만 |
|---|
| 2026.04.10 | ₩30,067 | ₩30,067 | ₩29,991 | ₩29,994 | -0.24% | 13.2만 |
|---|
| 2026.04.09 | ₩30,027 | ₩30,087 | ₩30,000 | ₩30,046 | +0.06% | 19.7만 |
|---|
| 2026.04.08 | ₩30,080 | ₩30,080 | ₩29,974 | ₩30,000 | -0.27% | 30.1만 |
|---|
| 2026.04.07 | ₩29,947 | ₩29,974 | ₩29,847 | ₩29,960 | +0.04% | 55.4만 |
|---|
| 2026.04.06 | ₩29,934 | ₩29,960 | ₩29,907 | ₩29,960 | +0.09% | 9.3만 |
|---|
| 2026.04.02 | ₩29,840 | ₩29,940 | ₩29,827 | ₩29,900 | +0.20% | 21.2만 |
|---|
| 2026.04.01 | ₩29,907 | ₩29,907 | ₩29,853 | ₩29,888 | -0.06% | 21.1만 |
|---|
| 2026.03.31 | ₩29,733 | ₩29,853 | ₩29,733 | ₩29,847 | +0.38% | 14.8만 |
|---|
| 2026.03.30 | ₩29,667 | ₩29,760 | ₩29,667 | ₩29,687 | +0.07% | 16만 |
|---|
| 2026.03.27 | ₩29,733 | ₩29,733 | ₩29,613 | ₩29,627 | -0.36% | 59.9만 |
|---|
| 2026.03.26 | ₩29,707 | ₩29,773 | ₩29,680 | ₩29,707 | 0.00% | 16.1만 |
|---|
| 2026.03.25 | ₩29,787 | ₩29,827 | ₩29,773 | ₩29,780 | -0.02% | 4.9만 |
|---|
| 2026.03.24 | ₩29,800 | ₩29,800 | ₩29,740 | ₩29,753 | -0.16% | 7.1만 |
|---|
| 2026.03.23 | ₩29,800 | ₩29,847 | ₩29,767 | ₩29,793 | -0.02% | 12.3만 |
|---|
| 2026.03.20 | ₩29,960 | ₩29,960 | ₩29,813 | ₩29,840 | -0.40% | 19만 |
|---|
| 2026.03.19 | ₩29,840 | ₩29,974 | ₩29,840 | ₩29,942 | +0.34% | 15.3만 |
|---|
| 2026.03.18 | ₩29,987 | ₩29,987 | ₩29,893 | ₩29,893 | -0.31% | 7.8만 |
|---|
| 2026.03.17 | ₩29,974 | ₩29,994 | ₩29,960 | ₩29,982 | +0.03% | 5.8만 |
|---|
| 2026.03.16 | ₩29,960 | ₩29,980 | ₩29,934 | ₩29,954 | -0.02% | 8.2만 |
|---|
| 2026.03.13 | ₩29,893 | ₩29,947 | ₩29,880 | ₩29,900 | +0.02% | 10.9만 |
|---|
| 2026.03.12 | ₩30,000 | ₩30,000 | ₩29,893 | ₩29,900 | -0.33% | 15.1만 |
|---|
| 2026.03.11 | ₩29,947 | ₩30,014 | ₩29,947 | ₩29,994 | +0.16% | 18.8만 |
|---|
| 2026.03.10 | ₩30,054 | ₩30,080 | ₩30,014 | ₩30,020 | -0.11% | 17.5만 |
|---|
| 2026.03.09 | ₩29,947 | ₩30,047 | ₩29,893 | ₩30,034 | +0.29% | 17.8만 |
|---|
| 2026.03.06 | ₩29,947 | ₩30,020 | ₩29,920 | ₩29,980 | +0.11% | 9.2만 |
|---|
| 2026.03.05 | ₩30,094 | ₩30,094 | ₩30,027 | ₩30,040 | -0.18% | 16.4만 |
|---|
| 2026.03.04 | ₩30,080 | ₩30,094 | ₩30,054 | ₩30,074 | -0.02% | 7.9만 |
|---|
| 2026.03.03 | ₩30,027 | ₩30,054 | ₩29,967 | ₩30,040 | +0.04% | 14.6만 |
|---|
| 2026.03.02 | ₩30,067 | ₩30,080 | ₩30,007 | ₩30,060 | -0.02% | 22.7만 |
|---|
| 2026.02.27 | ₩30,094 | ₩30,094 | ₩30,056 | ₩30,062 | -0.11% | 20.7만 |
|---|
| 2026.02.26 | ₩30,107 | ₩30,107 | ₩30,054 | ₩30,087 | -0.07% | 14.5만 |
|---|
| 2026.02.25 | ₩30,080 | ₩30,102 | ₩30,054 | ₩30,067 | -0.04% | 10만 |
|---|
| 2026.02.24 | ₩30,067 | ₩30,107 | ₩30,040 | ₩30,074 | +0.02% | 23만 |
|---|
| 2026.02.23 | ₩30,107 | ₩30,134 | ₩30,040 | ₩30,078 | -0.10% | 11.5만 |
|---|
| 2026.02.20 | ₩30,187 | ₩30,240 | ₩30,187 | ₩30,214 | +0.09% | 11.9만 |
|---|
| 2026.02.19 | ₩30,227 | ₩30,227 | ₩30,194 | ₩30,218 | -0.03% | 10만 |
|---|
| 2026.02.18 | ₩30,240 | ₩30,240 | ₩30,214 | ₩30,227 | -0.04% | 13.4만 |
|---|
| 2026.02.17 | ₩30,227 | ₩30,227 | ₩30,200 | ₩30,207 | -0.07% | 16.5만 |
|---|
| 2026.02.13 | ₩30,187 | ₩30,254 | ₩30,180 | ₩30,234 | +0.15% | 26.5만 |
|---|
| 2026.02.12 | ₩30,200 | ₩30,227 | ₩30,174 | ₩30,194 | -0.02% | 32만 |
|---|
| 2026.02.11 | ₩30,227 | ₩30,227 | ₩30,174 | ₩30,194 | -0.11% | 19만 |
|---|
| 2026.02.10 | ₩30,214 | ₩30,227 | ₩30,187 | ₩30,207 | -0.02% | 53.3만 |
|---|
| 2026.02.09 | ₩30,200 | ₩30,240 | ₩30,180 | ₩30,227 | +0.09% | 45.9만 |
|---|
| 2026.02.06 | ₩30,200 | ₩30,200 | ₩30,167 | ₩30,194 | -0.02% | 9.5만 |
|---|
| 2026.02.05 | ₩30,174 | ₩30,174 | ₩30,134 | ₩30,154 | -0.07% | 12.8만 |
|---|
| 2026.02.04 | ₩30,200 | ₩30,200 | ₩30,140 | ₩30,174 | -0.09% | 11.2만 |
|---|
| 2026.02.03 | ₩30,187 | ₩30,187 | ₩30,134 | ₩30,167 | -0.07% | 28.2만 |
|---|
| 2026.02.02 | ₩30,174 | ₩30,187 | ₩30,146 | ₩30,187 | +0.04% | 16.3만 |
|---|
| 2026.01.30 | ₩30,067 | ₩30,174 | ₩30,054 | ₩30,174 | +0.36% | 12.1만 |
|---|
| 2026.01.29 | ₩30,174 | ₩30,174 | ₩30,111 | ₩30,147 | -0.09% | 10.7만 |
|---|
| 2026.01.28 | ₩30,160 | ₩30,174 | ₩30,134 | ₩30,154 | -0.02% | 9.9만 |
|---|
| 2026.01.27 | ₩30,160 | ₩30,174 | ₩30,126 | ₩30,167 | +0.02% | 20.3만 |
|---|
| 2026.01.26 | ₩30,160 | ₩30,160 | ₩30,134 | ₩30,140 | -0.07% | 17.3만 |
|---|
| 2026.01.23 | ₩30,160 | ₩30,160 | ₩30,120 | ₩30,127 | -0.11% | 17.6만 |
|---|
| 2026.01.22 | ₩30,160 | ₩30,174 | ₩30,120 | ₩30,147 | -0.04% | 13만 |
|---|
| 2026.01.21 | ₩30,120 | ₩30,147 | ₩30,070 | ₩30,140 | +0.07% | 62.8만 |
|---|
| 2026.01.20 | ₩30,027 | ₩30,094 | ₩30,014 | ₩30,094 | +0.22% | 14.2만 |
|---|
| 2026.01.16 | ₩30,294 | ₩30,294 | ₩30,254 | ₩30,280 | -0.04% | 22.9만 |
|---|
| 2026.01.15 | ₩30,280 | ₩30,280 | ₩30,240 | ₩30,247 | -0.11% | 25.4만 |
|---|
| 2026.01.14 | ₩30,240 | ₩30,267 | ₩30,220 | ₩30,267 | +0.09% | 13.5만 |
|---|
| 2026.01.13 | ₩30,240 | ₩30,240 | ₩30,227 | ₩30,234 | -0.02% | 12.4만 |
|---|
| 2026.01.12 | ₩30,227 | ₩30,254 | ₩30,196 | ₩30,247 | +0.07% | 22.4만 |
|---|
| 2026.01.09 | ₩30,227 | ₩30,267 | ₩30,227 | ₩30,247 | +0.07% | 21.6만 |
|---|
| 2026.01.08 | ₩30,227 | ₩30,240 | ₩30,174 | ₩30,234 | +0.02% | 38.2만 |
|---|
| 2026.01.07 | ₩30,240 | ₩30,240 | ₩30,214 | ₩30,220 | -0.07% | 15.6만 |
|---|
| 2026.01.06 | ₩30,187 | ₩30,247 | ₩30,174 | ₩30,240 | +0.18% | 35.5만 |
|---|
| 2026.01.05 | ₩30,214 | ₩30,254 | ₩30,180 | ₩30,234 | +0.07% | 42만 |
|---|
| 2026.01.02 | ₩30,214 | ₩30,214 | ₩30,147 | ₩30,180 | -0.11% | 54.7만 |
|---|
| 2025.12.31 | ₩30,214 | ₩30,214 | ₩30,167 | ₩30,180 | -0.11% | 15.7만 |
|---|
| 2025.12.30 | ₩30,174 | ₩30,214 | ₩30,174 | ₩30,180 | +0.02% | 14.6만 |
|---|
| 2025.12.29 | ₩30,147 | ₩30,187 | ₩30,139 | ₩30,167 | +0.07% | 16.8만 |
|---|
| 2025.12.26 | ₩30,200 | ₩30,214 | ₩30,147 | ₩30,167 | -0.11% | 28.5만 |
|---|
| 2025.12.24 | ₩30,147 | ₩30,187 | ₩30,134 | ₩30,174 | +0.09% | 8만 |
|---|
| 2025.12.23 | ₩30,080 | ₩30,174 | ₩30,080 | ₩30,160 | +0.27% | 30.8만 |
|---|
| 2025.12.22 | ₩30,147 | ₩30,240 | ₩30,098 | ₩30,147 | 0.00% | 36.4만 |
|---|
| 2025.12.19 | ₩30,254 | ₩30,292 | ₩30,214 | ₩30,254 | 0.00% | 39.3만 |
|---|
| 2025.12.18 | ₩30,254 | ₩30,254 | ₩30,214 | ₩30,240 | -0.04% | 25만 |
|---|
| 2025.12.17 | ₩30,160 | ₩30,214 | ₩30,160 | ₩30,187 | +0.09% | 17.6만 |
|---|
| 2025.12.16 | ₩30,187 | ₩30,200 | ₩30,174 | ₩30,187 | 0.00% | 10.4만 |
|---|
| 2025.12.15 | ₩30,200 | ₩30,200 | ₩30,160 | ₩30,174 | -0.09% | 13만 |
|---|
| 2025.12.12 | ₩30,120 | ₩30,187 | ₩30,120 | ₩30,147 | +0.09% | 10.2만 |
|---|
| 2025.12.11 | ₩30,120 | ₩30,174 | ₩30,120 | ₩30,160 | +0.13% | 14.5만 |
|---|
| 2025.12.10 | ₩30,147 | ₩30,214 | ₩30,120 | ₩30,187 | +0.13% | 8.5만 |
|---|
| 2025.12.09 | ₩30,174 | ₩30,187 | ₩30,139 | ₩30,154 | -0.07% | 68.3만 |
|---|
| 2025.12.08 | ₩30,227 | ₩30,227 | ₩30,160 | ₩30,167 | -0.20% | 12.2만 |
|---|
| 2025.12.05 | ₩30,187 | ₩30,214 | ₩30,160 | ₩30,192 | +0.02% | 25.1만 |
|---|
| 2025.12.04 | ₩30,187 | ₩30,187 | ₩30,152 | ₩30,168 | -0.06% | 17.1만 |
|---|
| 2025.12.03 | ₩30,174 | ₩30,174 | ₩30,138 | ₩30,154 | -0.07% | 51.6만 |
|---|
| 2025.12.02 | ₩30,080 | ₩30,154 | ₩30,080 | ₩30,140 | +0.20% | 14.5만 |
|---|
| 2025.12.01 | ₩30,067 | ₩30,120 | ₩30,067 | ₩30,114 | +0.16% | 11.8만 |
|---|
| 2025.11.28 | ₩30,160 | ₩30,174 | ₩30,134 | ₩30,152 | -0.03% | 5.9만 |
|---|
| 2025.11.26 | ₩30,147 | ₩30,147 | ₩30,120 | ₩30,140 | -0.02% | 9.3만 |
|---|
| 2025.11.25 | ₩30,080 | ₩30,147 | ₩30,072 | ₩30,140 | +0.20% | 11.8만 |
|---|
| 2025.11.24 | ₩30,040 | ₩30,079 | ₩30,040 | ₩30,060 | +0.07% | 4.8만 |
|---|
| 2025.11.21 | ₩30,174 | ₩30,187 | ₩30,147 | ₩30,187 | +0.04% | 25.9만 |
|---|
| 2025.11.20 | ₩30,200 | ₩30,200 | ₩30,127 | ₩30,136 | -0.21% | 10.1만 |
|---|
| 2025.11.19 | ₩30,134 | ₩30,160 | ₩30,127 | ₩30,147 | +0.04% | 12.3만 |
|---|
| 2025.11.18 | ₩30,120 | ₩30,134 | ₩30,107 | ₩30,127 | +0.02% | 19.2만 |
|---|
| 2025.11.17 | ₩30,134 | ₩30,160 | ₩30,094 | ₩30,107 | -0.09% | 15.4만 |
|---|
| 2025.11.14 | ₩30,134 | ₩30,200 | ₩30,107 | ₩30,180 | +0.16% | 17.4만 |
|---|
| 2025.11.13 | ₩30,214 | ₩30,214 | ₩30,160 | ₩30,167 | -0.15% | 19.3만 |
|---|
| 2025.11.12 | ₩30,280 | ₩30,280 | ₩30,227 | ₩30,234 | -0.15% | 11.8만 |
|---|
| 2025.11.11 | ₩30,294 | ₩30,294 | ₩30,254 | ₩30,274 | -0.07% | 13.5만 |
|---|
| 2025.11.10 | ₩30,254 | ₩30,267 | ₩30,218 | ₩30,260 | +0.02% | 43.4만 |
|---|
| 2025.11.07 | ₩30,187 | ₩30,187 | ₩30,160 | ₩30,180 | -0.02% | 4.3만 |
|---|
| 2025.11.06 | ₩30,200 | ₩30,208 | ₩30,174 | ₩30,180 | -0.07% | 17.1만 |
|---|
| 2025.11.05 | ₩30,187 | ₩30,207 | ₩30,174 | ₩30,194 | +0.02% | 16.7만 |
|---|
| 2025.11.04 | ₩30,134 | ₩30,187 | ₩30,134 | ₩30,167 | +0.11% | 20.6만 |
|---|
| 2025.11.03 | ₩30,214 | ₩30,214 | ₩30,160 | ₩30,180 | -0.11% | 13.3만 |
|---|
| 2025.10.31 | ₩30,227 | ₩30,266 | ₩30,227 | ₩30,234 | +0.02% | 10.8만 |
|---|
| 2025.10.30 | ₩30,227 | ₩30,227 | ₩30,214 | ₩30,220 | -0.02% | 13.9만 |
|---|
| 2025.10.29 | ₩30,280 | ₩30,294 | ₩30,240 | ₩30,247 | -0.11% | 9.2만 |
|---|
| 2025.10.28 | ₩30,307 | ₩30,307 | ₩30,267 | ₩30,274 | -0.11% | 10.1만 |
|---|
| 2025.10.27 | ₩30,307 | ₩30,334 | ₩30,294 | ₩30,314 | +0.02% | 25.6만 |
|---|
| 2025.10.24 | ₩30,267 | ₩30,280 | ₩30,227 | ₩30,254 | -0.04% | 21.5만 |
|---|
| 2025.10.23 | ₩30,240 | ₩30,240 | ₩30,220 | ₩30,227 | -0.04% | 6.2만 |
|---|
| 2025.10.22 | ₩30,227 | ₩30,254 | ₩30,206 | ₩30,240 | +0.04% | 64.5만 |
|---|
| 2025.10.21 | ₩30,240 | ₩30,267 | ₩30,214 | ₩30,214 | -0.09% | 9.9만 |
|---|
| 2025.10.20 | ₩30,214 | ₩30,254 | ₩30,200 | ₩30,214 | 0.00% | 14.4만 |
|---|
| 2025.10.17 | ₩30,334 | ₩30,381 | ₩30,294 | ₩30,334 | 0.00% | 8.8만 |
|---|
| 2025.10.16 | ₩30,361 | ₩30,361 | ₩30,280 | ₩30,307 | -0.18% | 10.5만 |
|---|
| 2025.10.15 | ₩30,334 | ₩30,387 | ₩30,334 | ₩30,347 | +0.04% | 10.1만 |
|---|
| 2025.10.14 | ₩30,240 | ₩30,334 | ₩30,227 | ₩30,307 | +0.22% | 10.7만 |
|---|
| 2025.10.13 | ₩30,254 | ₩30,321 | ₩30,227 | ₩30,314 | +0.20% | 9.3만 |
|---|
| 2025.10.10 | ₩30,307 | ₩30,321 | ₩30,200 | ₩30,207 | -0.33% | 9만 |
|---|