시장 데이터를 불러오는 중
전체 종목
Invesco BulletShares 2028 High Yield Corporate Bond ETF 과거 주가
Invesco BulletShares 2028 High Yield Corporate Bond ETF · BSJS · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Invesco BulletShares 2028 High Yield Corporate Bond ETF · BSJS · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩28,904 | ₩28,904 | ₩28,850 | ₩28,897 | -0.02% | 7.9만 |
| 2026.10.08 | ₩28,850 | ₩28,904 | ₩28,837 | ₩28,864 | +0.05% | 7.5만 |
| 2026.10.07 | ₩28,810 | ₩28,904 | ₩28,735 | ₩28,837 | +0.09% | 13.8만 |
| 2026.10.06 | ₩28,823 | ₩28,904 | ₩28,797 | ₩28,832 | +0.03% | 11.8만 |
| 2026.10.05 | ₩28,756 | ₩28,818 | ₩28,738 | ₩28,783 | +0.09% | 15만 |
| 2026.10.02 | ₩28,850 | ₩28,944 | ₩28,689 | ₩28,783 | -0.23% | 24.4만 |
| 2026.10.01 | ₩28,770 | ₩28,837 | ₩28,663 | ₩28,762 | -0.03% | 13.2만 |
| 2026.09.30 | ₩28,756 | ₩28,823 | ₩28,703 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩28,724 |
| -0.11% |
| 5.4만 |
| 2026.09.29 | ₩28,823 | ₩28,823 | ₩28,703 | ₩28,756 | -0.23% | 13만 |
|---|
| 2026.09.28 | ₩28,864 | ₩28,864 | ₩28,743 | ₩28,783 | -0.28% | 10.5만 |
|---|
| 2026.09.25 | ₩28,944 | ₩28,944 | ₩28,797 | ₩28,830 | -0.39% | 9.2만 |
|---|
| 2026.09.24 | ₩28,931 | ₩28,944 | ₩28,837 | ₩28,857 | -0.25% | 10.5만 |
|---|
| 2026.09.23 | ₩28,984 | ₩29,055 | ₩28,877 | ₩28,904 | -0.28% | 9.4만 |
|---|
| 2026.09.22 | ₩28,998 | ₩29,031 | ₩28,958 | ₩29,005 | +0.02% | 52.5만 |
|---|
| 2026.09.21 | ₩28,984 | ₩29,027 | ₩28,958 | ₩28,991 | +0.02% | 7.3만 |
|---|
| 2026.09.18 | ₩29,105 | ₩29,145 | ₩29,038 | ₩29,085 | -0.07% | 10.6만 |
|---|
| 2026.09.17 | ₩29,092 | ₩29,132 | ₩29,038 | ₩29,119 | +0.09% | 10.6만 |
|---|
| 2026.09.16 | ₩29,092 | ₩29,132 | ₩28,998 | ₩29,033 | -0.20% | 10.6만 |
|---|
| 2026.09.15 | ₩29,078 | ₩29,092 | ₩29,025 | ₩29,072 | -0.02% | 12.8만 |
|---|
| 2026.09.14 | ₩29,038 | ₩29,145 | ₩28,998 | ₩29,085 | +0.16% | 7.6만 |
|---|
| 2026.09.11 | ₩29,145 | ₩29,159 | ₩29,065 | ₩29,072 | -0.25% | 3.6만 |
|---|
| 2026.09.10 | ₩29,159 | ₩29,159 | ₩29,043 | ₩29,092 | -0.23% | 6만 |
|---|
| 2026.09.09 | ₩29,186 | ₩29,206 | ₩29,119 | ₩29,145 | -0.14% | 6만 |
|---|
| 2026.09.08 | ₩29,172 | ₩29,226 | ₩29,172 | ₩29,179 | +0.02% | 5.4만 |
|---|
| 2026.09.04 | ₩29,119 | ₩29,224 | ₩29,119 | ₩29,186 | +0.23% | 5.2만 |
|---|
| 2026.09.03 | ₩29,172 | ₩29,212 | ₩29,172 | ₩29,206 | +0.11% | 4.9만 |
|---|
| 2026.09.02 | ₩29,172 | ₩29,279 | ₩29,172 | ₩29,172 | 0.00% | 6.5만 |
|---|
| 2026.09.01 | ₩29,239 | ₩29,239 | ₩29,152 | ₩29,156 | -0.28% | 5.4만 |
|---|
| 2026.08.31 | ₩29,226 | ₩29,279 | ₩29,180 | ₩29,249 | +0.08% | 9.4만 |
|---|
| 2026.08.28 | ₩29,266 | ₩29,293 | ₩29,159 | ₩29,179 | -0.30% | 7.6만 |
|---|
| 2026.08.27 | ₩29,239 | ₩29,239 | ₩29,172 | ₩29,212 | -0.09% | 10.6만 |
|---|
| 2026.08.26 | ₩29,132 | ₩29,186 | ₩29,105 | ₩29,186 | +0.18% | 6.1만 |
|---|
| 2026.08.25 | ₩29,159 | ₩29,186 | ₩29,145 | ₩29,165 | +0.02% | 6.2만 |
|---|
| 2026.08.24 | ₩29,172 | ₩29,172 | ₩29,132 | ₩29,152 | -0.07% | 9.8만 |
|---|
| 2026.08.21 | ₩29,279 | ₩29,306 | ₩29,266 | ₩29,300 | +0.07% | 6.1만 |
|---|
| 2026.08.20 | ₩29,253 | ₩29,279 | ₩29,253 | ₩29,273 | +0.07% | 3.8만 |
|---|
| 2026.08.19 | ₩29,293 | ₩29,293 | ₩29,266 | ₩29,273 | -0.07% | 7.1만 |
|---|
| 2026.08.18 | ₩29,226 | ₩29,253 | ₩29,226 | ₩29,246 | +0.07% | 9.5만 |
|---|
| 2026.08.17 | ₩29,279 | ₩29,279 | ₩29,239 | ₩29,266 | -0.05% | 11.1만 |
|---|
| 2026.08.14 | ₩29,293 | ₩29,306 | ₩29,241 | ₩29,273 | -0.07% | 29.9만 |
|---|
| 2026.08.13 | ₩29,226 | ₩29,328 | ₩29,226 | ₩29,286 | +0.21% | 17.7만 |
|---|
| 2026.08.12 | ₩29,239 | ₩29,310 | ₩29,239 | ₩29,246 | +0.02% | 45만 |
|---|
| 2026.08.11 | ₩29,239 | ₩29,239 | ₩29,226 | ₩29,239 | 0.00% | 13.1만 |
|---|
| 2026.08.10 | ₩29,212 | ₩29,226 | ₩29,186 | ₩29,219 | +0.02% | 14.3만 |
|---|
| 2026.08.07 | ₩29,159 | ₩29,239 | ₩29,159 | ₩29,212 | +0.18% | 12.2만 |
|---|
| 2026.08.06 | ₩29,212 | ₩29,226 | ₩29,172 | ₩29,196 | -0.06% | 11.4만 |
|---|
| 2026.08.05 | ₩29,199 | ₩29,226 | ₩29,159 | ₩29,206 | +0.02% | 9.2만 |
|---|
| 2026.08.04 | ₩29,199 | ₩29,266 | ₩29,167 | ₩29,226 | +0.09% | 10만 |
|---|
| 2026.08.03 | ₩29,119 | ₩29,186 | ₩29,119 | ₩29,179 | +0.21% | 38.1만 |
|---|
| 2026.07.31 | ₩29,092 | ₩29,186 | ₩29,065 | ₩29,145 | +0.18% | 11.6만 |
|---|
| 2026.07.30 | ₩29,065 | ₩29,132 | ₩29,065 | ₩29,119 | +0.18% | 6.4만 |
|---|
| 2026.07.29 | ₩29,025 | ₩29,112 | ₩29,025 | ₩29,078 | +0.18% | 32.7만 |
|---|
| 2026.07.28 | ₩29,078 | ₩29,105 | ₩29,011 | ₩29,073 | -0.02% | 22.3만 |
|---|
| 2026.07.27 | ₩29,025 | ₩29,065 | ₩29,023 | ₩29,045 | +0.07% | 20.1만 |
|---|
| 2026.07.24 | ₩29,078 | ₩29,078 | ₩28,980 | ₩29,025 | -0.18% | 21.8만 |
|---|
| 2026.07.23 | ₩29,105 | ₩29,105 | ₩28,998 | ₩29,033 | -0.25% | 16.8만 |
|---|
| 2026.07.22 | ₩29,119 | ₩29,119 | ₩29,092 | ₩29,105 | -0.05% | 14.7만 |
|---|
| 2026.07.21 | ₩29,132 | ₩29,132 | ₩29,078 | ₩29,119 | -0.05% | 51만 |
|---|
| 2026.07.20 | ₩29,186 | ₩29,186 | ₩29,078 | ₩29,078 | -0.37% | 22.6만 |
|---|
| 2026.07.17 | ₩29,199 | ₩29,347 | ₩29,199 | ₩29,269 | +0.24% | 29.5만 |
|---|
| 2026.07.16 | ₩29,253 | ₩29,266 | ₩29,212 | ₩29,266 | +0.05% | 8.5만 |
|---|
| 2026.07.15 | ₩29,266 | ₩29,286 | ₩29,199 | ₩29,279 | +0.05% | 10만 |
|---|
| 2026.07.14 | ₩29,239 | ₩29,279 | ₩29,145 | ₩29,239 | 0.00% | 14.5만 |
|---|
| 2026.07.13 | ₩29,266 | ₩29,279 | ₩29,105 | ₩29,183 | -0.28% | 40.1만 |
|---|
| 2026.07.10 | ₩29,253 | ₩29,253 | ₩29,212 | ₩29,253 | 0.00% | 21만 |
|---|
| 2026.07.09 | ₩29,212 | ₩29,253 | ₩29,212 | ₩29,233 | +0.07% | 32.5만 |
|---|
| 2026.07.08 | ₩29,207 | ₩29,212 | ₩29,172 | ₩29,206 | -0.00% | 14.3만 |
|---|
| 2026.07.07 | ₩29,253 | ₩29,266 | ₩29,212 | ₩29,246 | -0.02% | 23.1만 |
|---|
| 2026.07.06 | ₩29,253 | ₩29,279 | ₩29,226 | ₩29,259 | +0.02% | 12.4만 |
|---|
| 2026.07.02 | ₩29,212 | ₩29,226 | ₩29,192 | ₩29,219 | +0.02% | 10.6만 |
|---|
| 2026.07.01 | ₩29,186 | ₩29,199 | ₩29,145 | ₩29,179 | -0.02% | 15.6만 |
|---|
| 2026.06.30 | ₩29,199 | ₩29,199 | ₩29,159 | ₩29,165 | -0.11% | 10.6만 |
|---|
| 2026.06.29 | ₩29,186 | ₩29,199 | ₩29,132 | ₩29,172 | -0.05% | 35.4만 |
|---|
| 2026.06.26 | ₩29,253 | ₩29,253 | ₩29,159 | ₩29,179 | -0.25% | 6.5만 |
|---|
| 2026.06.25 | ₩29,159 | ₩29,212 | ₩29,145 | ₩29,186 | +0.09% | 14.5만 |
|---|
| 2026.06.24 | ₩29,172 | ₩29,186 | ₩29,145 | ₩29,172 | 0.00% | 23.9만 |
|---|
| 2026.06.23 | ₩29,199 | ₩29,199 | ₩29,145 | ₩29,159 | -0.14% | 9.7만 |
|---|
| 2026.06.22 | ₩29,199 | ₩29,199 | ₩29,139 | ₩29,159 | -0.14% | 7만 |
|---|
| 2026.06.18 | ₩29,320 | ₩29,400 | ₩29,266 | ₩29,320 | 0.00% | 7.9만 |
|---|
| 2026.06.17 | ₩29,373 | ₩29,387 | ₩29,253 | ₩29,259 | -0.39% | 11.6만 |
|---|
| 2026.06.16 | ₩29,333 | ₩29,347 | ₩29,297 | ₩29,333 | 0.00% | 46.6만 |
|---|
| 2026.06.15 | ₩29,347 | ₩29,373 | ₩29,320 | ₩29,326 | -0.07% | 8만 |
|---|
| 2026.06.12 | ₩29,253 | ₩29,320 | ₩29,253 | ₩29,313 | +0.21% | 4.4만 |
|---|
| 2026.06.11 | ₩29,239 | ₩29,333 | ₩29,231 | ₩29,333 | +0.32% | 4.7만 |
|---|
| 2026.06.10 | ₩29,226 | ₩29,262 | ₩29,199 | ₩29,219 | -0.02% | 12.9만 |
|---|
| 2026.06.09 | ₩29,226 | ₩29,273 | ₩29,199 | ₩29,226 | 0.00% | 10.9만 |
|---|
| 2026.06.08 | ₩29,239 | ₩29,239 | ₩29,186 | ₩29,206 | -0.11% | 9.1만 |
|---|
| 2026.06.05 | ₩29,279 | ₩29,293 | ₩29,179 | ₩29,199 | -0.27% | 9만 |
|---|
| 2026.06.04 | ₩29,320 | ₩29,320 | ₩29,253 | ₩29,273 | -0.16% | 14.2만 |
|---|
| 2026.06.03 | ₩29,279 | ₩29,279 | ₩29,239 | ₩29,266 | -0.05% | 18만 |
|---|
| 2026.06.02 | ₩29,279 | ₩29,293 | ₩29,255 | ₩29,279 | 0.00% | 6.7만 |
|---|
| 2026.06.01 | ₩29,253 | ₩29,279 | ₩29,186 | ₩29,279 | +0.09% | 4.7만 |
|---|
| 2026.05.29 | ₩29,239 | ₩29,293 | ₩29,239 | ₩29,279 | +0.14% | 5.4만 |
|---|
| 2026.05.28 | ₩29,212 | ₩29,279 | ₩29,186 | ₩29,253 | +0.14% | 14.1만 |
|---|
| 2026.05.27 | ₩29,253 | ₩29,306 | ₩29,239 | ₩29,246 | -0.02% | 8.1만 |
|---|
| 2026.05.26 | ₩29,172 | ₩29,266 | ₩29,172 | ₩29,246 | +0.25% | 7.4만 |
|---|
| 2026.05.22 | ₩29,306 | ₩29,306 | ₩29,125 | ₩29,226 | -0.27% | 16.5만 |
|---|
| 2026.05.21 | ₩29,199 | ₩29,226 | ₩29,105 | ₩29,212 | +0.05% | 30.6만 |
|---|
| 2026.05.20 | ₩29,078 | ₩29,212 | ₩29,078 | ₩29,212 | +0.46% | 12.2만 |
|---|
| 2026.05.19 | ₩29,038 | ₩29,092 | ₩29,038 | ₩29,065 | +0.09% | 16만 |
|---|
| 2026.05.18 | ₩29,132 | ₩29,132 | ₩29,051 | ₩29,105 | -0.09% | 8만 |
|---|
| 2026.05.15 | ₩29,279 | ₩29,293 | ₩29,239 | ₩29,253 | -0.09% | 9만 |
|---|
| 2026.05.14 | ₩29,347 | ₩29,373 | ₩29,281 | ₩29,305 | -0.14% | 29.1만 |
|---|
| 2026.05.13 | ₩29,212 | ₩29,360 | ₩29,212 | ₩29,333 | +0.41% | 5.5만 |
|---|
| 2026.05.12 | ₩29,239 | ₩29,320 | ₩29,233 | ₩29,313 | +0.25% | 8.3만 |
|---|
| 2026.05.11 | ₩29,333 | ₩29,347 | ₩29,333 | ₩29,340 | +0.02% | 11.9만 |
|---|
| 2026.05.08 | ₩29,266 | ₩29,347 | ₩29,266 | ₩29,340 | +0.25% | 7.8만 |
|---|
| 2026.05.07 | ₩29,414 | ₩29,414 | ₩29,266 | ₩29,300 | -0.39% | 10.2만 |
|---|
| 2026.05.06 | ₩29,373 | ₩29,373 | ₩29,347 | ₩29,367 | -0.02% | 32.4만 |
|---|
| 2026.05.05 | ₩29,293 | ₩29,320 | ₩29,286 | ₩29,306 | +0.05% | 11.4만 |
|---|
| 2026.05.04 | ₩29,306 | ₩29,306 | ₩29,226 | ₩29,239 | -0.23% | 6.7만 |
|---|
| 2026.05.01 | ₩29,427 | ₩29,427 | ₩29,305 | ₩29,320 | -0.36% | 20.8만 |
|---|
| 2026.04.30 | ₩29,266 | ₩29,306 | ₩29,212 | ₩29,306 | +0.14% | 12.6만 |
|---|
| 2026.04.29 | ₩29,239 | ₩29,266 | ₩29,179 | ₩29,218 | -0.07% | 11.5만 |
|---|
| 2026.04.28 | ₩29,239 | ₩29,279 | ₩29,212 | ₩29,259 | +0.07% | 8.4만 |
|---|
| 2026.04.27 | ₩29,279 | ₩29,293 | ₩29,255 | ₩29,279 | 0.00% | 7.3만 |
|---|
| 2026.04.24 | ₩29,266 | ₩29,293 | ₩29,186 | ₩29,273 | +0.02% | 14.8만 |
|---|
| 2026.04.23 | ₩29,266 | ₩29,293 | ₩29,199 | ₩29,233 | -0.11% | 14만 |
|---|
| 2026.04.22 | ₩29,279 | ₩29,279 | ₩29,212 | ₩29,266 | -0.05% | 16.4만 |
|---|
| 2026.04.21 | ₩29,253 | ₩29,253 | ₩29,186 | ₩29,206 | -0.16% | 10.2만 |
|---|
| 2026.04.20 | ₩29,279 | ₩29,279 | ₩29,226 | ₩29,259 | -0.07% | 16.4만 |
|---|
| 2026.04.17 | ₩29,427 | ₩29,440 | ₩29,396 | ₩29,420 | -0.02% | 9.4만 |
|---|
| 2026.04.16 | ₩29,360 | ₩29,380 | ₩29,306 | ₩29,326 | -0.11% | 11.7만 |
|---|
| 2026.04.15 | ₩29,373 | ₩29,373 | ₩29,333 | ₩29,367 | -0.02% | 10.2만 |
|---|
| 2026.04.14 | ₩29,387 | ₩29,414 | ₩29,360 | ₩29,414 | +0.09% | 8만 |
|---|
| 2026.04.13 | ₩29,293 | ₩29,344 | ₩29,253 | ₩29,340 | +0.16% | 7.7만 |
|---|
| 2026.04.10 | ₩29,400 | ₩29,400 | ₩29,259 | ₩29,279 | -0.41% | 11.1만 |
|---|
| 2026.04.09 | ₩29,306 | ₩29,385 | ₩29,273 | ₩29,340 | +0.11% | 7.6만 |
|---|
| 2026.04.08 | ₩29,387 | ₩29,387 | ₩29,253 | ₩29,306 | -0.27% | 12.2만 |
|---|
| 2026.04.07 | ₩29,199 | ₩29,199 | ₩29,112 | ₩29,199 | 0.00% | 9.3만 |
|---|
| 2026.04.06 | ₩29,172 | ₩29,208 | ₩29,161 | ₩29,199 | +0.09% | 11.8만 |
|---|
| 2026.04.02 | ₩29,065 | ₩29,199 | ₩29,039 | ₩29,186 | +0.42% | 19.7만 |
|---|
| 2026.04.01 | ₩29,159 | ₩29,159 | ₩29,082 | ₩29,119 | -0.14% | 11만 |
|---|
| 2026.03.31 | ₩29,011 | ₩29,092 | ₩28,992 | ₩29,085 | +0.25% | 20.1만 |
|---|
| 2026.03.30 | ₩28,971 | ₩28,971 | ₩28,877 | ₩28,891 | -0.28% | 15.6만 |
|---|
| 2026.03.27 | ₩28,917 | ₩28,917 | ₩28,810 | ₩28,844 | -0.26% | 51.9만 |
|---|
| 2026.03.26 | ₩29,065 | ₩29,065 | ₩28,923 | ₩28,931 | -0.46% | 11만 |
|---|
| 2026.03.25 | ₩29,025 | ₩29,100 | ₩29,025 | ₩29,058 | +0.12% | 9.1만 |
|---|
| 2026.03.24 | ₩29,011 | ₩29,065 | ₩28,980 | ₩28,991 | -0.07% | 15.2만 |
|---|
| 2026.03.23 | ₩28,984 | ₩29,119 | ₩28,984 | ₩29,072 | +0.30% | 8.2만 |
|---|
| 2026.03.20 | ₩29,253 | ₩29,253 | ₩29,058 | ₩29,078 | -0.60% | 11만 |
|---|
| 2026.03.19 | ₩29,078 | ₩29,243 | ₩29,078 | ₩29,233 | +0.53% | 19.3만 |
|---|
| 2026.03.18 | ₩29,279 | ₩29,279 | ₩29,172 | ₩29,179 | -0.34% | 7.6만 |
|---|
| 2026.03.17 | ₩29,212 | ₩29,293 | ₩29,212 | ₩29,279 | +0.23% | 6.8만 |
|---|
| 2026.03.16 | ₩29,145 | ₩29,253 | ₩29,145 | ₩29,216 | +0.24% | 12.7만 |
|---|
| 2026.03.13 | ₩29,132 | ₩29,219 | ₩29,105 | ₩29,112 | -0.07% | 15.2만 |
|---|
| 2026.03.12 | ₩29,306 | ₩29,306 | ₩29,179 | ₩29,187 | -0.41% | 10.4만 |
|---|
| 2026.03.11 | ₩29,373 | ₩29,373 | ₩29,293 | ₩29,300 | -0.25% | 10만 |
|---|
| 2026.03.10 | ₩29,400 | ₩29,426 | ₩29,347 | ₩29,359 | -0.14% | 23만 |
|---|
| 2026.03.09 | ₩29,266 | ₩29,380 | ₩29,226 | ₩29,360 | +0.32% | 18.2만 |
|---|
| 2026.03.06 | ₩29,306 | ₩29,333 | ₩29,145 | ₩29,273 | -0.11% | 15.7만 |
|---|
| 2026.03.05 | ₩29,414 | ₩29,414 | ₩29,333 | ₩29,347 | -0.23% | 17.7만 |
|---|
| 2026.03.04 | ₩29,414 | ₩29,451 | ₩29,404 | ₩29,422 | +0.03% | 32.8만 |
|---|
| 2026.03.03 | ₩29,373 | ₩29,407 | ₩29,300 | ₩29,387 | +0.05% | 82.5만 |
|---|
| 2026.03.02 | ₩29,454 | ₩29,454 | ₩29,367 | ₩29,407 | -0.16% | 13.7만 |
|---|
| 2026.02.27 | ₩29,440 | ₩29,440 | ₩29,400 | ₩29,407 | -0.11% | 19.8만 |
|---|
| 2026.02.26 | ₩29,467 | ₩29,467 | ₩29,387 | ₩29,434 | -0.11% | 17.9만 |
|---|
| 2026.02.25 | ₩29,467 | ₩29,467 | ₩29,447 | ₩29,467 | 0.00% | 17.1만 |
|---|
| 2026.02.24 | ₩29,467 | ₩29,467 | ₩29,388 | ₩29,440 | -0.09% | 20.6만 |
|---|
| 2026.02.23 | ₩29,467 | ₩29,481 | ₩29,440 | ₩29,467 | 0.00% | 15.8만 |
|---|
| 2026.02.20 | ₩29,615 | ₩29,615 | ₩29,583 | ₩29,601 | -0.05% | 10.5만 |
|---|
| 2026.02.19 | ₩29,561 | ₩29,588 | ₩29,548 | ₩29,568 | +0.02% | 9.1만 |
|---|
| 2026.02.18 | ₩29,561 | ₩29,588 | ₩29,554 | ₩29,588 | +0.09% | 21.8만 |
|---|
| 2026.02.17 | ₩29,548 | ₩29,561 | ₩29,514 | ₩29,534 | -0.05% | 15.3만 |
|---|
| 2026.02.13 | ₩29,548 | ₩29,588 | ₩29,538 | ₩29,554 | +0.02% | 8.3만 |
|---|
| 2026.02.12 | ₩29,548 | ₩29,573 | ₩29,508 | ₩29,528 | -0.07% | 12.9만 |
|---|
| 2026.02.11 | ₩29,588 | ₩29,588 | ₩29,534 | ₩29,541 | -0.16% | 11만 |
|---|
| 2026.02.10 | ₩29,588 | ₩29,601 | ₩29,534 | ₩29,568 | -0.07% | 11만 |
|---|
| 2026.02.09 | ₩29,534 | ₩29,575 | ₩29,521 | ₩29,575 | +0.14% | 28.4만 |
|---|
| 2026.02.06 | ₩29,481 | ₩29,534 | ₩29,481 | ₩29,528 | +0.16% | 9.9만 |
|---|
| 2026.02.05 | ₩29,508 | ₩29,508 | ₩29,440 | ₩29,474 | -0.11% | 10.2만 |
|---|
| 2026.02.04 | ₩29,400 | ₩29,508 | ₩29,400 | ₩29,494 | +0.32% | 29.9만 |
|---|
| 2026.02.03 | ₩29,534 | ₩29,601 | ₩29,454 | ₩29,521 | -0.05% | 22만 |
|---|
| 2026.02.02 | ₩29,508 | ₩29,534 | ₩29,454 | ₩29,534 | +0.09% | 13.3만 |
|---|
| 2026.01.30 | ₩29,521 | ₩29,521 | ₩29,440 | ₩29,508 | -0.05% | 7.7만 |
|---|
| 2026.01.29 | ₩29,521 | ₩29,521 | ₩29,440 | ₩29,494 | -0.09% | 9.4만 |
|---|
| 2026.01.28 | ₩29,481 | ₩29,521 | ₩29,467 | ₩29,481 | 0.00% | 11.9만 |
|---|
| 2026.01.27 | ₩29,521 | ₩29,521 | ₩29,486 | ₩29,521 | 0.00% | 15.7만 |
|---|
| 2026.01.26 | ₩29,481 | ₩29,521 | ₩29,481 | ₩29,494 | +0.05% | 18.4만 |
|---|
| 2026.01.23 | ₩29,521 | ₩29,521 | ₩29,467 | ₩29,481 | -0.14% | 10.5만 |
|---|
| 2026.01.22 | ₩29,548 | ₩29,548 | ₩29,481 | ₩29,521 | -0.09% | 15.3만 |
|---|
| 2026.01.21 | ₩29,454 | ₩29,534 | ₩29,454 | ₩29,508 | +0.18% | 29.5만 |
|---|
| 2026.01.20 | ₩29,440 | ₩29,467 | ₩29,427 | ₩29,454 | +0.05% | 38.5만 |
|---|
| 2026.01.16 | ₩29,642 | ₩29,642 | ₩29,615 | ₩29,642 | 0.00% | 12만 |
|---|
| 2026.01.15 | ₩29,642 | ₩29,655 | ₩29,601 | ₩29,615 | -0.09% | 25.6만 |
|---|
| 2026.01.14 | ₩29,642 | ₩29,642 | ₩29,575 | ₩29,615 | -0.09% | 12.3만 |
|---|
| 2026.01.13 | ₩29,615 | ₩29,626 | ₩29,588 | ₩29,601 | -0.05% | 11.7만 |
|---|
| 2026.01.12 | ₩29,521 | ₩29,615 | ₩29,521 | ₩29,601 | +0.27% | 15.1만 |
|---|
| 2026.01.09 | ₩29,575 | ₩29,615 | ₩29,561 | ₩29,588 | +0.05% | 16.2만 |
|---|
| 2026.01.08 | ₩29,575 | ₩29,588 | ₩29,508 | ₩29,588 | +0.05% | 16.2만 |
|---|
| 2026.01.07 | ₩29,601 | ₩29,601 | ₩29,534 | ₩29,561 | -0.14% | 15.8만 |
|---|
| 2026.01.06 | ₩29,494 | ₩29,575 | ₩29,494 | ₩29,561 | +0.23% | 59만 |
|---|
| 2026.01.05 | ₩29,534 | ₩29,581 | ₩29,481 | ₩29,575 | +0.14% | 29.1만 |
|---|
| 2026.01.02 | ₩29,508 | ₩29,512 | ₩29,467 | ₩29,508 | 0.00% | 19.3만 |
|---|
| 2025.12.31 | ₩29,508 | ₩29,534 | ₩29,467 | ₩29,508 | 0.00% | 11.9만 |
|---|
| 2025.12.30 | ₩29,508 | ₩29,540 | ₩29,481 | ₩29,521 | +0.05% | 17.1만 |
|---|
| 2025.12.29 | ₩29,467 | ₩29,548 | ₩29,414 | ₩29,508 | +0.14% | 20.7만 |
|---|
| 2025.12.26 | ₩29,561 | ₩29,601 | ₩29,481 | ₩29,494 | -0.23% | 15.6만 |
|---|
| 2025.12.24 | ₩29,481 | ₩29,548 | ₩29,467 | ₩29,508 | +0.09% | 11.2만 |
|---|
| 2025.12.23 | ₩29,414 | ₩29,508 | ₩29,414 | ₩29,481 | +0.23% | 27.7만 |
|---|
| 2025.12.22 | ₩29,508 | ₩29,508 | ₩29,440 | ₩29,467 | -0.14% | 23.6만 |
|---|
| 2025.12.19 | ₩29,615 | ₩29,628 | ₩29,548 | ₩29,601 | -0.05% | 17만 |
|---|
| 2025.12.18 | ₩29,601 | ₩29,601 | ₩29,534 | ₩29,601 | 0.00% | 25.2만 |
|---|
| 2025.12.17 | ₩29,508 | ₩29,575 | ₩29,508 | ₩29,534 | +0.09% | 7.5만 |
|---|
| 2025.12.16 | ₩29,615 | ₩29,615 | ₩29,525 | ₩29,561 | -0.18% | 9.5만 |
|---|
| 2025.12.15 | ₩29,561 | ₩29,561 | ₩29,529 | ₩29,561 | 0.00% | 13.9만 |
|---|
| 2025.12.12 | ₩29,521 | ₩29,542 | ₩29,481 | ₩29,521 | 0.00% | 8.6만 |
|---|
| 2025.12.11 | ₩29,521 | ₩29,595 | ₩29,499 | ₩29,561 | +0.14% | 11.6만 |
|---|
| 2025.12.10 | ₩29,481 | ₩29,534 | ₩29,440 | ₩29,534 | +0.18% | 9.7만 |
|---|
| 2025.12.09 | ₩29,494 | ₩29,508 | ₩29,461 | ₩29,481 | -0.05% | 26.8만 |
|---|
| 2025.12.08 | ₩29,588 | ₩29,588 | ₩29,467 | ₩29,494 | -0.32% | 16.5만 |
|---|
| 2025.12.05 | ₩29,521 | ₩29,534 | ₩29,475 | ₩29,514 | -0.02% | 61.9만 |
|---|
| 2025.12.04 | ₩29,534 | ₩29,534 | ₩29,467 | ₩29,508 | -0.09% | 38.1만 |
|---|
| 2025.12.03 | ₩29,481 | ₩29,534 | ₩29,454 | ₩29,534 | +0.18% | 55.6만 |
|---|
| 2025.12.02 | ₩29,454 | ₩29,467 | ₩29,440 | ₩29,461 | +0.02% | 13.4만 |
|---|
| 2025.12.01 | ₩29,440 | ₩29,495 | ₩29,426 | ₩29,447 | +0.02% | 10.8만 |
|---|
| 2025.11.28 | ₩29,508 | ₩29,521 | ₩29,440 | ₩29,521 | +0.05% | 6만 |
|---|
| 2025.11.26 | ₩29,508 | ₩29,513 | ₩29,440 | ₩29,481 | -0.09% | 10.1만 |
|---|
| 2025.11.25 | ₩29,414 | ₩29,508 | ₩29,360 | ₩29,494 | +0.27% | 25.8만 |
|---|
| 2025.11.24 | ₩29,414 | ₩29,444 | ₩29,347 | ₩29,393 | -0.07% | 21.3만 |
|---|
| 2025.11.21 | ₩29,427 | ₩29,467 | ₩29,427 | ₩29,454 | +0.09% | 11.2만 |
|---|
| 2025.11.20 | ₩29,481 | ₩29,505 | ₩29,414 | ₩29,427 | -0.18% | 7.8만 |
|---|
| 2025.11.19 | ₩29,481 | ₩29,481 | ₩29,407 | ₩29,440 | -0.14% | 8.2만 |
|---|
| 2025.11.18 | ₩29,420 | ₩29,427 | ₩29,333 | ₩29,414 | -0.02% | 14.1만 |
|---|
| 2025.11.17 | ₩29,427 | ₩29,440 | ₩29,373 | ₩29,395 | -0.11% | 11.4만 |
|---|
| 2025.11.14 | ₩29,400 | ₩29,467 | ₩29,387 | ₩29,438 | +0.13% | 10.1만 |
|---|
| 2025.11.13 | ₩29,454 | ₩29,467 | ₩29,403 | ₩29,407 | -0.16% | 6만 |
|---|
| 2025.11.12 | ₩29,494 | ₩29,534 | ₩29,473 | ₩29,494 | 0.00% | 7.7만 |
|---|
| 2025.11.11 | ₩29,561 | ₩29,561 | ₩29,479 | ₩29,528 | -0.11% | 6만 |
|---|
| 2025.11.10 | ₩29,494 | ₩29,508 | ₩29,440 | ₩29,487 | -0.02% | 6.2만 |
|---|
| 2025.11.07 | ₩29,427 | ₩29,427 | ₩29,373 | ₩29,427 | 0.00% | 8.3만 |
|---|
| 2025.11.06 | ₩29,414 | ₩29,440 | ₩29,373 | ₩29,414 | 0.00% | 8.2만 |
|---|
| 2025.11.05 | ₩29,387 | ₩29,414 | ₩29,333 | ₩29,414 | +0.09% | 7만 |
|---|
| 2025.11.04 | ₩29,387 | ₩29,412 | ₩29,360 | ₩29,380 | -0.02% | 16.6만 |
|---|
| 2025.11.03 | ₩29,508 | ₩29,508 | ₩29,373 | ₩29,387 | -0.41% | 14만 |
|---|
| 2025.10.31 | ₩29,454 | ₩29,481 | ₩29,427 | ₩29,451 | -0.01% | 13.5만 |
|---|
| 2025.10.30 | ₩29,467 | ₩29,467 | ₩29,440 | ₩29,454 | -0.05% | 8만 |
|---|
| 2025.10.29 | ₩29,615 | ₩29,615 | ₩29,467 | ₩29,474 | -0.48% | 10.4만 |
|---|
| 2025.10.28 | ₩29,548 | ₩29,548 | ₩29,494 | ₩29,534 | -0.05% | 8.8만 |
|---|
| 2025.10.27 | ₩29,642 | ₩29,642 | ₩29,520 | ₩29,541 | -0.34% | 26.1만 |
|---|
| 2025.10.24 | ₩29,521 | ₩29,548 | ₩29,481 | ₩29,514 | -0.02% | 7.9만 |
|---|
| 2025.10.23 | ₩29,548 | ₩29,548 | ₩29,455 | ₩29,494 | -0.18% | 7.3만 |
|---|
| 2025.10.22 | ₩29,494 | ₩29,494 | ₩29,427 | ₩29,454 | -0.14% | 13.1만 |
|---|
| 2025.10.21 | ₩29,508 | ₩29,508 | ₩29,454 | ₩29,481 | -0.09% | 7.2만 |
|---|
| 2025.10.20 | ₩29,427 | ₩29,508 | ₩29,427 | ₩29,494 | +0.23% | 9.9만 |
|---|
| 2025.10.17 | ₩29,561 | ₩29,588 | ₩29,554 | ₩29,588 | +0.09% | 8.5만 |
|---|
| 2025.10.16 | ₩29,615 | ₩29,628 | ₩29,548 | ₩29,548 | -0.23% | 6.2만 |
|---|
| 2025.10.15 | ₩29,548 | ₩29,628 | ₩29,548 | ₩29,615 | +0.23% | 6.1만 |
|---|
| 2025.10.14 | ₩29,454 | ₩29,561 | ₩29,387 | ₩29,548 | +0.32% | 13.2만 |
|---|
| 2025.10.13 | ₩29,521 | ₩29,521 | ₩29,360 | ₩29,481 | -0.14% | 5.1만 |
|---|
| 2025.10.10 | ₩29,534 | ₩29,548 | ₩29,373 | ₩29,387 | -0.50% | 5.3만 |
|---|