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 | ₩28,902 | ₩28,902 | ₩28,848 | ₩28,895 | -0.02% | 7.9만 |
| 2026.10.08 | ₩28,848 | ₩28,902 | ₩28,835 | ₩28,861 | +0.05% | 7.5만 |
| 2026.10.07 | ₩28,808 | ₩28,902 | ₩28,733 | ₩28,835 | +0.09% | 13.8만 |
| 2026.10.06 | ₩28,821 | ₩28,902 | ₩28,794 | ₩28,829 | +0.03% | 11.8만 |
| 2026.10.05 | ₩28,754 | ₩28,816 | ₩28,735 | ₩28,781 | +0.09% | 15만 |
| 2026.10.02 | ₩28,848 | ₩28,942 | ₩28,687 | ₩28,781 | -0.23% | 24.4만 |
| 2026.10.01 | ₩28,767 | ₩28,835 | ₩28,660 | ₩28,759 | -0.03% | 13.2만 |
| 2026.09.30 | ₩28,754 | ₩28,821 | ₩28,700 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩28,722 |
| -0.11% |
| 5.4만 |
| 2026.09.29 | ₩28,821 | ₩28,821 | ₩28,700 | ₩28,754 | -0.23% | 13만 |
|---|
| 2026.09.28 | ₩28,861 | ₩28,861 | ₩28,741 | ₩28,781 | -0.28% | 10.5만 |
|---|
| 2026.09.25 | ₩28,942 | ₩28,942 | ₩28,794 | ₩28,828 | -0.39% | 9.2만 |
|---|
| 2026.09.24 | ₩28,928 | ₩28,942 | ₩28,835 | ₩28,855 | -0.25% | 10.5만 |
|---|
| 2026.09.23 | ₩28,982 | ₩29,053 | ₩28,875 | ₩28,902 | -0.28% | 9.4만 |
|---|
| 2026.09.22 | ₩28,995 | ₩29,029 | ₩28,955 | ₩29,002 | +0.02% | 52.5만 |
|---|
| 2026.09.21 | ₩28,982 | ₩29,025 | ₩28,955 | ₩28,989 | +0.02% | 7.3만 |
|---|
| 2026.09.18 | ₩29,103 | ₩29,143 | ₩29,036 | ₩29,083 | -0.07% | 10.6만 |
|---|
| 2026.09.17 | ₩29,089 | ₩29,130 | ₩29,036 | ₩29,116 | +0.09% | 10.6만 |
|---|
| 2026.09.16 | ₩29,089 | ₩29,130 | ₩28,995 | ₩29,030 | -0.20% | 10.6만 |
|---|
| 2026.09.15 | ₩29,076 | ₩29,089 | ₩29,022 | ₩29,069 | -0.02% | 12.8만 |
|---|
| 2026.09.14 | ₩29,036 | ₩29,143 | ₩28,995 | ₩29,083 | +0.16% | 7.6만 |
|---|
| 2026.09.11 | ₩29,143 | ₩29,156 | ₩29,063 | ₩29,069 | -0.25% | 3.6만 |
|---|
| 2026.09.10 | ₩29,156 | ₩29,156 | ₩29,041 | ₩29,089 | -0.23% | 6만 |
|---|
| 2026.09.09 | ₩29,183 | ₩29,203 | ₩29,116 | ₩29,143 | -0.14% | 6만 |
|---|
| 2026.09.08 | ₩29,170 | ₩29,223 | ₩29,170 | ₩29,176 | +0.02% | 5.4만 |
|---|
| 2026.09.04 | ₩29,116 | ₩29,222 | ₩29,116 | ₩29,183 | +0.23% | 5.2만 |
|---|
| 2026.09.03 | ₩29,170 | ₩29,210 | ₩29,170 | ₩29,203 | +0.11% | 4.9만 |
|---|
| 2026.09.02 | ₩29,170 | ₩29,277 | ₩29,170 | ₩29,170 | 0.00% | 6.5만 |
|---|
| 2026.09.01 | ₩29,237 | ₩29,237 | ₩29,150 | ₩29,154 | -0.28% | 5.4만 |
|---|
| 2026.08.31 | ₩29,223 | ₩29,277 | ₩29,178 | ₩29,246 | +0.08% | 9.4만 |
|---|
| 2026.08.28 | ₩29,264 | ₩29,290 | ₩29,156 | ₩29,176 | -0.30% | 7.6만 |
|---|
| 2026.08.27 | ₩29,237 | ₩29,237 | ₩29,170 | ₩29,210 | -0.09% | 10.6만 |
|---|
| 2026.08.26 | ₩29,130 | ₩29,183 | ₩29,103 | ₩29,183 | +0.18% | 6.1만 |
|---|
| 2026.08.25 | ₩29,156 | ₩29,183 | ₩29,143 | ₩29,163 | +0.02% | 6.2만 |
|---|
| 2026.08.24 | ₩29,170 | ₩29,170 | ₩29,130 | ₩29,150 | -0.07% | 9.8만 |
|---|
| 2026.08.21 | ₩29,277 | ₩29,304 | ₩29,264 | ₩29,297 | +0.07% | 6.1만 |
|---|
| 2026.08.20 | ₩29,250 | ₩29,277 | ₩29,250 | ₩29,270 | +0.07% | 3.8만 |
|---|
| 2026.08.19 | ₩29,290 | ₩29,290 | ₩29,264 | ₩29,270 | -0.07% | 7.1만 |
|---|
| 2026.08.18 | ₩29,223 | ₩29,250 | ₩29,223 | ₩29,244 | +0.07% | 9.5만 |
|---|
| 2026.08.17 | ₩29,277 | ₩29,277 | ₩29,237 | ₩29,264 | -0.05% | 11.1만 |
|---|
| 2026.08.14 | ₩29,290 | ₩29,304 | ₩29,238 | ₩29,270 | -0.07% | 29.9만 |
|---|
| 2026.08.13 | ₩29,223 | ₩29,325 | ₩29,223 | ₩29,284 | +0.21% | 17.7만 |
|---|
| 2026.08.12 | ₩29,237 | ₩29,308 | ₩29,237 | ₩29,244 | +0.02% | 45만 |
|---|
| 2026.08.11 | ₩29,237 | ₩29,237 | ₩29,223 | ₩29,237 | 0.00% | 13.1만 |
|---|
| 2026.08.10 | ₩29,210 | ₩29,223 | ₩29,183 | ₩29,217 | +0.02% | 14.3만 |
|---|
| 2026.08.07 | ₩29,156 | ₩29,237 | ₩29,156 | ₩29,210 | +0.18% | 12.2만 |
|---|
| 2026.08.06 | ₩29,210 | ₩29,223 | ₩29,170 | ₩29,194 | -0.06% | 11.4만 |
|---|
| 2026.08.05 | ₩29,197 | ₩29,223 | ₩29,156 | ₩29,203 | +0.02% | 9.2만 |
|---|
| 2026.08.04 | ₩29,197 | ₩29,264 | ₩29,164 | ₩29,223 | +0.09% | 10만 |
|---|
| 2026.08.03 | ₩29,116 | ₩29,183 | ₩29,116 | ₩29,176 | +0.21% | 38.1만 |
|---|
| 2026.07.31 | ₩29,089 | ₩29,183 | ₩29,063 | ₩29,143 | +0.18% | 11.6만 |
|---|
| 2026.07.30 | ₩29,063 | ₩29,130 | ₩29,063 | ₩29,116 | +0.18% | 6.4만 |
|---|
| 2026.07.29 | ₩29,022 | ₩29,109 | ₩29,022 | ₩29,076 | +0.18% | 32.7만 |
|---|
| 2026.07.28 | ₩29,076 | ₩29,103 | ₩29,009 | ₩29,071 | -0.02% | 22.3만 |
|---|
| 2026.07.27 | ₩29,022 | ₩29,063 | ₩29,021 | ₩29,042 | +0.07% | 20.1만 |
|---|
| 2026.07.24 | ₩29,076 | ₩29,076 | ₩28,978 | ₩29,022 | -0.18% | 21.8만 |
|---|
| 2026.07.23 | ₩29,103 | ₩29,103 | ₩28,995 | ₩29,030 | -0.25% | 16.8만 |
|---|
| 2026.07.22 | ₩29,116 | ₩29,116 | ₩29,089 | ₩29,103 | -0.05% | 14.7만 |
|---|
| 2026.07.21 | ₩29,130 | ₩29,130 | ₩29,076 | ₩29,116 | -0.05% | 51만 |
|---|
| 2026.07.20 | ₩29,183 | ₩29,183 | ₩29,076 | ₩29,076 | -0.37% | 22.6만 |
|---|
| 2026.07.17 | ₩29,197 | ₩29,344 | ₩29,197 | ₩29,266 | +0.24% | 29.5만 |
|---|
| 2026.07.16 | ₩29,250 | ₩29,264 | ₩29,210 | ₩29,264 | +0.05% | 8.5만 |
|---|
| 2026.07.15 | ₩29,264 | ₩29,284 | ₩29,197 | ₩29,277 | +0.05% | 10만 |
|---|
| 2026.07.14 | ₩29,237 | ₩29,277 | ₩29,143 | ₩29,237 | 0.00% | 14.5만 |
|---|
| 2026.07.13 | ₩29,264 | ₩29,277 | ₩29,103 | ₩29,181 | -0.28% | 40.1만 |
|---|
| 2026.07.10 | ₩29,250 | ₩29,250 | ₩29,210 | ₩29,250 | 0.00% | 21만 |
|---|
| 2026.07.09 | ₩29,210 | ₩29,250 | ₩29,210 | ₩29,230 | +0.07% | 32.5만 |
|---|
| 2026.07.08 | ₩29,205 | ₩29,210 | ₩29,170 | ₩29,203 | -0.00% | 14.3만 |
|---|
| 2026.07.07 | ₩29,250 | ₩29,264 | ₩29,210 | ₩29,244 | -0.02% | 23.1만 |
|---|
| 2026.07.06 | ₩29,250 | ₩29,277 | ₩29,223 | ₩29,257 | +0.02% | 12.4만 |
|---|
| 2026.07.02 | ₩29,210 | ₩29,223 | ₩29,190 | ₩29,217 | +0.02% | 10.6만 |
|---|
| 2026.07.01 | ₩29,183 | ₩29,197 | ₩29,143 | ₩29,176 | -0.02% | 15.6만 |
|---|
| 2026.06.30 | ₩29,197 | ₩29,197 | ₩29,156 | ₩29,163 | -0.11% | 10.6만 |
|---|
| 2026.06.29 | ₩29,183 | ₩29,197 | ₩29,130 | ₩29,170 | -0.05% | 35.4만 |
|---|
| 2026.06.26 | ₩29,250 | ₩29,250 | ₩29,156 | ₩29,176 | -0.25% | 6.5만 |
|---|
| 2026.06.25 | ₩29,156 | ₩29,210 | ₩29,143 | ₩29,183 | +0.09% | 14.5만 |
|---|
| 2026.06.24 | ₩29,170 | ₩29,183 | ₩29,143 | ₩29,170 | 0.00% | 23.9만 |
|---|
| 2026.06.23 | ₩29,197 | ₩29,197 | ₩29,143 | ₩29,156 | -0.14% | 9.7만 |
|---|
| 2026.06.22 | ₩29,197 | ₩29,197 | ₩29,136 | ₩29,156 | -0.14% | 7만 |
|---|
| 2026.06.18 | ₩29,317 | ₩29,398 | ₩29,264 | ₩29,317 | 0.00% | 7.9만 |
|---|
| 2026.06.17 | ₩29,371 | ₩29,384 | ₩29,250 | ₩29,257 | -0.39% | 11.6만 |
|---|
| 2026.06.16 | ₩29,331 | ₩29,344 | ₩29,295 | ₩29,331 | 0.00% | 46.6만 |
|---|
| 2026.06.15 | ₩29,344 | ₩29,371 | ₩29,317 | ₩29,324 | -0.07% | 8만 |
|---|
| 2026.06.12 | ₩29,250 | ₩29,317 | ₩29,250 | ₩29,311 | +0.21% | 4.4만 |
|---|
| 2026.06.11 | ₩29,237 | ₩29,331 | ₩29,229 | ₩29,331 | +0.32% | 4.7만 |
|---|
| 2026.06.10 | ₩29,223 | ₩29,260 | ₩29,197 | ₩29,217 | -0.02% | 12.9만 |
|---|
| 2026.06.09 | ₩29,223 | ₩29,270 | ₩29,197 | ₩29,223 | 0.00% | 10.9만 |
|---|
| 2026.06.08 | ₩29,237 | ₩29,237 | ₩29,183 | ₩29,203 | -0.11% | 9.1만 |
|---|
| 2026.06.05 | ₩29,277 | ₩29,290 | ₩29,176 | ₩29,197 | -0.27% | 9만 |
|---|
| 2026.06.04 | ₩29,317 | ₩29,317 | ₩29,250 | ₩29,270 | -0.16% | 14.2만 |
|---|
| 2026.06.03 | ₩29,277 | ₩29,277 | ₩29,237 | ₩29,264 | -0.05% | 18만 |
|---|
| 2026.06.02 | ₩29,277 | ₩29,290 | ₩29,253 | ₩29,277 | 0.00% | 6.7만 |
|---|
| 2026.06.01 | ₩29,250 | ₩29,277 | ₩29,183 | ₩29,277 | +0.09% | 4.7만 |
|---|
| 2026.05.29 | ₩29,237 | ₩29,290 | ₩29,237 | ₩29,277 | +0.14% | 5.4만 |
|---|
| 2026.05.28 | ₩29,210 | ₩29,277 | ₩29,183 | ₩29,250 | +0.14% | 14.1만 |
|---|
| 2026.05.27 | ₩29,250 | ₩29,304 | ₩29,237 | ₩29,244 | -0.02% | 8.1만 |
|---|
| 2026.05.26 | ₩29,170 | ₩29,264 | ₩29,170 | ₩29,244 | +0.25% | 7.4만 |
|---|
| 2026.05.22 | ₩29,304 | ₩29,304 | ₩29,123 | ₩29,223 | -0.27% | 16.5만 |
|---|
| 2026.05.21 | ₩29,197 | ₩29,223 | ₩29,103 | ₩29,210 | +0.05% | 30.6만 |
|---|
| 2026.05.20 | ₩29,076 | ₩29,210 | ₩29,076 | ₩29,210 | +0.46% | 12.2만 |
|---|
| 2026.05.19 | ₩29,036 | ₩29,089 | ₩29,036 | ₩29,063 | +0.09% | 16만 |
|---|
| 2026.05.18 | ₩29,130 | ₩29,130 | ₩29,049 | ₩29,103 | -0.09% | 8만 |
|---|
| 2026.05.15 | ₩29,277 | ₩29,290 | ₩29,237 | ₩29,250 | -0.09% | 9만 |
|---|
| 2026.05.14 | ₩29,344 | ₩29,371 | ₩29,278 | ₩29,303 | -0.14% | 29.1만 |
|---|
| 2026.05.13 | ₩29,210 | ₩29,358 | ₩29,210 | ₩29,331 | +0.41% | 5.5만 |
|---|
| 2026.05.12 | ₩29,237 | ₩29,317 | ₩29,230 | ₩29,311 | +0.25% | 8.3만 |
|---|
| 2026.05.11 | ₩29,331 | ₩29,344 | ₩29,331 | ₩29,337 | +0.02% | 11.9만 |
|---|
| 2026.05.08 | ₩29,264 | ₩29,344 | ₩29,264 | ₩29,337 | +0.25% | 7.8만 |
|---|
| 2026.05.07 | ₩29,411 | ₩29,411 | ₩29,264 | ₩29,297 | -0.39% | 10.2만 |
|---|
| 2026.05.06 | ₩29,371 | ₩29,371 | ₩29,344 | ₩29,364 | -0.02% | 32.4만 |
|---|
| 2026.05.05 | ₩29,290 | ₩29,317 | ₩29,284 | ₩29,304 | +0.05% | 11.4만 |
|---|
| 2026.05.04 | ₩29,304 | ₩29,304 | ₩29,223 | ₩29,237 | -0.23% | 6.7만 |
|---|
| 2026.05.01 | ₩29,425 | ₩29,425 | ₩29,303 | ₩29,317 | -0.36% | 20.8만 |
|---|
| 2026.04.30 | ₩29,264 | ₩29,304 | ₩29,210 | ₩29,304 | +0.14% | 12.6만 |
|---|
| 2026.04.29 | ₩29,237 | ₩29,264 | ₩29,176 | ₩29,215 | -0.07% | 11.5만 |
|---|
| 2026.04.28 | ₩29,237 | ₩29,277 | ₩29,210 | ₩29,257 | +0.07% | 8.4만 |
|---|
| 2026.04.27 | ₩29,277 | ₩29,290 | ₩29,253 | ₩29,277 | 0.00% | 7.3만 |
|---|
| 2026.04.24 | ₩29,264 | ₩29,290 | ₩29,183 | ₩29,270 | +0.02% | 14.8만 |
|---|
| 2026.04.23 | ₩29,264 | ₩29,290 | ₩29,197 | ₩29,230 | -0.11% | 14만 |
|---|
| 2026.04.22 | ₩29,277 | ₩29,277 | ₩29,210 | ₩29,264 | -0.05% | 16.4만 |
|---|
| 2026.04.21 | ₩29,250 | ₩29,250 | ₩29,183 | ₩29,203 | -0.16% | 10.2만 |
|---|
| 2026.04.20 | ₩29,277 | ₩29,277 | ₩29,223 | ₩29,257 | -0.07% | 16.4만 |
|---|
| 2026.04.17 | ₩29,425 | ₩29,438 | ₩29,394 | ₩29,418 | -0.02% | 9.4만 |
|---|
| 2026.04.16 | ₩29,358 | ₩29,378 | ₩29,304 | ₩29,324 | -0.11% | 11.7만 |
|---|
| 2026.04.15 | ₩29,371 | ₩29,371 | ₩29,331 | ₩29,364 | -0.02% | 10.2만 |
|---|
| 2026.04.14 | ₩29,384 | ₩29,411 | ₩29,358 | ₩29,411 | +0.09% | 8만 |
|---|
| 2026.04.13 | ₩29,290 | ₩29,341 | ₩29,250 | ₩29,337 | +0.16% | 7.7만 |
|---|
| 2026.04.10 | ₩29,398 | ₩29,398 | ₩29,257 | ₩29,277 | -0.41% | 11.1만 |
|---|
| 2026.04.09 | ₩29,304 | ₩29,383 | ₩29,270 | ₩29,337 | +0.11% | 7.6만 |
|---|
| 2026.04.08 | ₩29,384 | ₩29,384 | ₩29,250 | ₩29,304 | -0.27% | 12.2만 |
|---|
| 2026.04.07 | ₩29,197 | ₩29,197 | ₩29,109 | ₩29,197 | 0.00% | 9.3만 |
|---|
| 2026.04.06 | ₩29,170 | ₩29,206 | ₩29,159 | ₩29,197 | +0.09% | 11.8만 |
|---|
| 2026.04.02 | ₩29,063 | ₩29,197 | ₩29,037 | ₩29,183 | +0.42% | 19.7만 |
|---|
| 2026.04.01 | ₩29,156 | ₩29,156 | ₩29,080 | ₩29,116 | -0.14% | 11만 |
|---|
| 2026.03.31 | ₩29,009 | ₩29,089 | ₩28,990 | ₩29,083 | +0.25% | 20.1만 |
|---|
| 2026.03.30 | ₩28,969 | ₩28,969 | ₩28,875 | ₩28,888 | -0.28% | 15.6만 |
|---|
| 2026.03.27 | ₩28,915 | ₩28,915 | ₩28,808 | ₩28,841 | -0.26% | 51.9만 |
|---|
| 2026.03.26 | ₩29,063 | ₩29,063 | ₩28,920 | ₩28,928 | -0.46% | 11만 |
|---|
| 2026.03.25 | ₩29,022 | ₩29,097 | ₩29,022 | ₩29,056 | +0.12% | 9.1만 |
|---|
| 2026.03.24 | ₩29,009 | ₩29,063 | ₩28,978 | ₩28,989 | -0.07% | 15.2만 |
|---|
| 2026.03.23 | ₩28,982 | ₩29,116 | ₩28,982 | ₩29,069 | +0.30% | 8.2만 |
|---|
| 2026.03.20 | ₩29,250 | ₩29,250 | ₩29,056 | ₩29,076 | -0.60% | 11만 |
|---|
| 2026.03.19 | ₩29,076 | ₩29,241 | ₩29,076 | ₩29,230 | +0.53% | 19.3만 |
|---|
| 2026.03.18 | ₩29,277 | ₩29,277 | ₩29,170 | ₩29,176 | -0.34% | 7.6만 |
|---|
| 2026.03.17 | ₩29,210 | ₩29,290 | ₩29,210 | ₩29,277 | +0.23% | 6.8만 |
|---|
| 2026.03.16 | ₩29,143 | ₩29,250 | ₩29,143 | ₩29,214 | +0.24% | 12.7만 |
|---|
| 2026.03.13 | ₩29,130 | ₩29,217 | ₩29,103 | ₩29,109 | -0.07% | 15.2만 |
|---|
| 2026.03.12 | ₩29,304 | ₩29,304 | ₩29,176 | ₩29,185 | -0.41% | 10.4만 |
|---|
| 2026.03.11 | ₩29,371 | ₩29,371 | ₩29,290 | ₩29,297 | -0.25% | 10만 |
|---|
| 2026.03.10 | ₩29,398 | ₩29,423 | ₩29,344 | ₩29,356 | -0.14% | 23만 |
|---|
| 2026.03.09 | ₩29,264 | ₩29,378 | ₩29,223 | ₩29,358 | +0.32% | 18.2만 |
|---|
| 2026.03.06 | ₩29,304 | ₩29,331 | ₩29,143 | ₩29,270 | -0.11% | 15.7만 |
|---|
| 2026.03.05 | ₩29,411 | ₩29,411 | ₩29,331 | ₩29,344 | -0.23% | 17.7만 |
|---|
| 2026.03.04 | ₩29,411 | ₩29,449 | ₩29,402 | ₩29,419 | +0.03% | 32.8만 |
|---|
| 2026.03.03 | ₩29,371 | ₩29,404 | ₩29,297 | ₩29,384 | +0.05% | 82.5만 |
|---|
| 2026.03.02 | ₩29,451 | ₩29,451 | ₩29,364 | ₩29,404 | -0.16% | 13.7만 |
|---|
| 2026.02.27 | ₩29,438 | ₩29,438 | ₩29,398 | ₩29,404 | -0.11% | 19.8만 |
|---|
| 2026.02.26 | ₩29,465 | ₩29,465 | ₩29,384 | ₩29,431 | -0.11% | 17.9만 |
|---|
| 2026.02.25 | ₩29,465 | ₩29,465 | ₩29,445 | ₩29,465 | 0.00% | 17.1만 |
|---|
| 2026.02.24 | ₩29,465 | ₩29,465 | ₩29,386 | ₩29,438 | -0.09% | 20.6만 |
|---|
| 2026.02.23 | ₩29,465 | ₩29,478 | ₩29,438 | ₩29,465 | 0.00% | 15.8만 |
|---|
| 2026.02.20 | ₩29,612 | ₩29,612 | ₩29,580 | ₩29,599 | -0.05% | 10.5만 |
|---|
| 2026.02.19 | ₩29,559 | ₩29,586 | ₩29,545 | ₩29,565 | +0.02% | 9.1만 |
|---|
| 2026.02.18 | ₩29,559 | ₩29,586 | ₩29,552 | ₩29,586 | +0.09% | 21.8만 |
|---|
| 2026.02.17 | ₩29,545 | ₩29,559 | ₩29,512 | ₩29,532 | -0.05% | 15.3만 |
|---|
| 2026.02.13 | ₩29,545 | ₩29,586 | ₩29,536 | ₩29,552 | +0.02% | 8.3만 |
|---|
| 2026.02.12 | ₩29,545 | ₩29,571 | ₩29,505 | ₩29,525 | -0.07% | 12.9만 |
|---|
| 2026.02.11 | ₩29,586 | ₩29,586 | ₩29,532 | ₩29,539 | -0.16% | 11만 |
|---|
| 2026.02.10 | ₩29,586 | ₩29,599 | ₩29,532 | ₩29,565 | -0.07% | 11만 |
|---|
| 2026.02.09 | ₩29,532 | ₩29,572 | ₩29,518 | ₩29,572 | +0.14% | 28.4만 |
|---|
| 2026.02.06 | ₩29,478 | ₩29,532 | ₩29,478 | ₩29,525 | +0.16% | 9.9만 |
|---|
| 2026.02.05 | ₩29,505 | ₩29,505 | ₩29,438 | ₩29,472 | -0.11% | 10.2만 |
|---|
| 2026.02.04 | ₩29,398 | ₩29,505 | ₩29,398 | ₩29,492 | +0.32% | 29.9만 |
|---|
| 2026.02.03 | ₩29,532 | ₩29,599 | ₩29,451 | ₩29,518 | -0.05% | 22만 |
|---|
| 2026.02.02 | ₩29,505 | ₩29,532 | ₩29,451 | ₩29,532 | +0.09% | 13.3만 |
|---|
| 2026.01.30 | ₩29,518 | ₩29,518 | ₩29,438 | ₩29,505 | -0.05% | 7.7만 |
|---|
| 2026.01.29 | ₩29,518 | ₩29,518 | ₩29,438 | ₩29,492 | -0.09% | 9.4만 |
|---|
| 2026.01.28 | ₩29,478 | ₩29,518 | ₩29,465 | ₩29,478 | 0.00% | 11.9만 |
|---|
| 2026.01.27 | ₩29,518 | ₩29,518 | ₩29,484 | ₩29,518 | 0.00% | 15.7만 |
|---|
| 2026.01.26 | ₩29,478 | ₩29,518 | ₩29,478 | ₩29,492 | +0.05% | 18.4만 |
|---|
| 2026.01.23 | ₩29,518 | ₩29,518 | ₩29,465 | ₩29,478 | -0.14% | 10.5만 |
|---|
| 2026.01.22 | ₩29,545 | ₩29,545 | ₩29,478 | ₩29,518 | -0.09% | 15.3만 |
|---|
| 2026.01.21 | ₩29,451 | ₩29,532 | ₩29,451 | ₩29,505 | +0.18% | 29.5만 |
|---|
| 2026.01.20 | ₩29,438 | ₩29,465 | ₩29,425 | ₩29,451 | +0.05% | 38.5만 |
|---|
| 2026.01.16 | ₩29,639 | ₩29,639 | ₩29,612 | ₩29,639 | 0.00% | 12만 |
|---|
| 2026.01.15 | ₩29,639 | ₩29,653 | ₩29,599 | ₩29,612 | -0.09% | 25.6만 |
|---|
| 2026.01.14 | ₩29,639 | ₩29,639 | ₩29,572 | ₩29,612 | -0.09% | 12.3만 |
|---|
| 2026.01.13 | ₩29,612 | ₩29,623 | ₩29,586 | ₩29,599 | -0.05% | 11.7만 |
|---|
| 2026.01.12 | ₩29,518 | ₩29,612 | ₩29,518 | ₩29,599 | +0.27% | 15.1만 |
|---|
| 2026.01.09 | ₩29,572 | ₩29,612 | ₩29,559 | ₩29,586 | +0.05% | 16.2만 |
|---|
| 2026.01.08 | ₩29,572 | ₩29,586 | ₩29,505 | ₩29,586 | +0.05% | 16.2만 |
|---|
| 2026.01.07 | ₩29,599 | ₩29,599 | ₩29,532 | ₩29,559 | -0.14% | 15.8만 |
|---|
| 2026.01.06 | ₩29,492 | ₩29,572 | ₩29,492 | ₩29,559 | +0.23% | 59만 |
|---|
| 2026.01.05 | ₩29,532 | ₩29,579 | ₩29,478 | ₩29,572 | +0.14% | 29.1만 |
|---|
| 2026.01.02 | ₩29,505 | ₩29,509 | ₩29,465 | ₩29,505 | 0.00% | 19.3만 |
|---|
| 2025.12.31 | ₩29,505 | ₩29,532 | ₩29,465 | ₩29,505 | 0.00% | 11.9만 |
|---|
| 2025.12.30 | ₩29,505 | ₩29,537 | ₩29,478 | ₩29,518 | +0.05% | 17.1만 |
|---|
| 2025.12.29 | ₩29,465 | ₩29,545 | ₩29,411 | ₩29,505 | +0.14% | 20.7만 |
|---|
| 2025.12.26 | ₩29,559 | ₩29,599 | ₩29,478 | ₩29,492 | -0.23% | 15.6만 |
|---|
| 2025.12.24 | ₩29,478 | ₩29,545 | ₩29,465 | ₩29,505 | +0.09% | 11.2만 |
|---|
| 2025.12.23 | ₩29,411 | ₩29,505 | ₩29,411 | ₩29,478 | +0.23% | 27.7만 |
|---|
| 2025.12.22 | ₩29,505 | ₩29,505 | ₩29,438 | ₩29,465 | -0.14% | 23.6만 |
|---|
| 2025.12.19 | ₩29,612 | ₩29,626 | ₩29,545 | ₩29,599 | -0.05% | 17만 |
|---|
| 2025.12.18 | ₩29,599 | ₩29,599 | ₩29,532 | ₩29,599 | 0.00% | 25.2만 |
|---|
| 2025.12.17 | ₩29,505 | ₩29,572 | ₩29,505 | ₩29,532 | +0.09% | 7.5만 |
|---|
| 2025.12.16 | ₩29,612 | ₩29,612 | ₩29,523 | ₩29,559 | -0.18% | 9.5만 |
|---|
| 2025.12.15 | ₩29,559 | ₩29,559 | ₩29,527 | ₩29,559 | 0.00% | 13.9만 |
|---|
| 2025.12.12 | ₩29,518 | ₩29,540 | ₩29,478 | ₩29,518 | 0.00% | 8.6만 |
|---|
| 2025.12.11 | ₩29,518 | ₩29,592 | ₩29,497 | ₩29,559 | +0.14% | 11.6만 |
|---|
| 2025.12.10 | ₩29,478 | ₩29,532 | ₩29,438 | ₩29,532 | +0.18% | 9.7만 |
|---|
| 2025.12.09 | ₩29,492 | ₩29,505 | ₩29,458 | ₩29,478 | -0.05% | 26.8만 |
|---|
| 2025.12.08 | ₩29,586 | ₩29,586 | ₩29,465 | ₩29,492 | -0.32% | 16.5만 |
|---|
| 2025.12.05 | ₩29,518 | ₩29,532 | ₩29,473 | ₩29,512 | -0.02% | 61.9만 |
|---|
| 2025.12.04 | ₩29,532 | ₩29,532 | ₩29,465 | ₩29,505 | -0.09% | 38.1만 |
|---|
| 2025.12.03 | ₩29,478 | ₩29,532 | ₩29,451 | ₩29,532 | +0.18% | 55.6만 |
|---|
| 2025.12.02 | ₩29,451 | ₩29,465 | ₩29,438 | ₩29,458 | +0.02% | 13.4만 |
|---|
| 2025.12.01 | ₩29,438 | ₩29,493 | ₩29,423 | ₩29,445 | +0.02% | 10.8만 |
|---|
| 2025.11.28 | ₩29,505 | ₩29,518 | ₩29,438 | ₩29,518 | +0.05% | 6만 |
|---|
| 2025.11.26 | ₩29,505 | ₩29,510 | ₩29,438 | ₩29,478 | -0.09% | 10.1만 |
|---|
| 2025.11.25 | ₩29,411 | ₩29,505 | ₩29,358 | ₩29,492 | +0.27% | 25.8만 |
|---|
| 2025.11.24 | ₩29,411 | ₩29,442 | ₩29,344 | ₩29,391 | -0.07% | 21.3만 |
|---|
| 2025.11.21 | ₩29,425 | ₩29,465 | ₩29,425 | ₩29,451 | +0.09% | 11.2만 |
|---|
| 2025.11.20 | ₩29,478 | ₩29,502 | ₩29,411 | ₩29,425 | -0.18% | 7.8만 |
|---|
| 2025.11.19 | ₩29,478 | ₩29,478 | ₩29,404 | ₩29,438 | -0.14% | 8.2만 |
|---|
| 2025.11.18 | ₩29,418 | ₩29,425 | ₩29,331 | ₩29,411 | -0.02% | 14.1만 |
|---|
| 2025.11.17 | ₩29,425 | ₩29,438 | ₩29,371 | ₩29,392 | -0.11% | 11.4만 |
|---|
| 2025.11.14 | ₩29,398 | ₩29,465 | ₩29,384 | ₩29,435 | +0.13% | 10.1만 |
|---|
| 2025.11.13 | ₩29,451 | ₩29,465 | ₩29,400 | ₩29,404 | -0.16% | 6만 |
|---|
| 2025.11.12 | ₩29,492 | ₩29,532 | ₩29,470 | ₩29,492 | 0.00% | 7.7만 |
|---|
| 2025.11.11 | ₩29,559 | ₩29,559 | ₩29,477 | ₩29,525 | -0.11% | 6만 |
|---|
| 2025.11.10 | ₩29,492 | ₩29,505 | ₩29,438 | ₩29,485 | -0.02% | 6.2만 |
|---|
| 2025.11.07 | ₩29,425 | ₩29,425 | ₩29,371 | ₩29,425 | 0.00% | 8.3만 |
|---|
| 2025.11.06 | ₩29,411 | ₩29,438 | ₩29,371 | ₩29,411 | 0.00% | 8.2만 |
|---|
| 2025.11.05 | ₩29,384 | ₩29,411 | ₩29,331 | ₩29,411 | +0.09% | 7만 |
|---|
| 2025.11.04 | ₩29,384 | ₩29,410 | ₩29,358 | ₩29,378 | -0.02% | 16.6만 |
|---|
| 2025.11.03 | ₩29,505 | ₩29,505 | ₩29,371 | ₩29,384 | -0.41% | 14만 |
|---|
| 2025.10.31 | ₩29,451 | ₩29,478 | ₩29,425 | ₩29,449 | -0.01% | 13.5만 |
|---|
| 2025.10.30 | ₩29,465 | ₩29,465 | ₩29,438 | ₩29,451 | -0.05% | 8만 |
|---|
| 2025.10.29 | ₩29,612 | ₩29,612 | ₩29,465 | ₩29,472 | -0.48% | 10.4만 |
|---|
| 2025.10.28 | ₩29,545 | ₩29,545 | ₩29,492 | ₩29,532 | -0.05% | 8.8만 |
|---|
| 2025.10.27 | ₩29,639 | ₩29,639 | ₩29,517 | ₩29,539 | -0.34% | 26.1만 |
|---|
| 2025.10.24 | ₩29,518 | ₩29,545 | ₩29,478 | ₩29,512 | -0.02% | 7.9만 |
|---|
| 2025.10.23 | ₩29,545 | ₩29,545 | ₩29,453 | ₩29,492 | -0.18% | 7.3만 |
|---|
| 2025.10.22 | ₩29,492 | ₩29,492 | ₩29,425 | ₩29,451 | -0.14% | 13.1만 |
|---|
| 2025.10.21 | ₩29,505 | ₩29,505 | ₩29,451 | ₩29,478 | -0.09% | 7.2만 |
|---|
| 2025.10.20 | ₩29,425 | ₩29,505 | ₩29,425 | ₩29,492 | +0.23% | 9.9만 |
|---|
| 2025.10.17 | ₩29,559 | ₩29,586 | ₩29,552 | ₩29,586 | +0.09% | 8.5만 |
|---|
| 2025.10.16 | ₩29,612 | ₩29,626 | ₩29,545 | ₩29,545 | -0.23% | 6.2만 |
|---|
| 2025.10.15 | ₩29,545 | ₩29,626 | ₩29,545 | ₩29,612 | +0.23% | 6.1만 |
|---|
| 2025.10.14 | ₩29,451 | ₩29,559 | ₩29,384 | ₩29,545 | +0.32% | 13.2만 |
|---|
| 2025.10.13 | ₩29,518 | ₩29,518 | ₩29,358 | ₩29,478 | -0.14% | 5.1만 |
|---|
| 2025.10.10 | ₩29,532 | ₩29,545 | ₩29,371 | ₩29,384 | -0.50% | 5.3만 |
|---|