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 | ₩28,901 | ₩28,901 | ₩28,847 | ₩28,894 | -0.02% | 7.9만 |
| 2026.10.08 | ₩28,847 | ₩28,901 | ₩28,834 | ₩28,860 | +0.05% | 7.5만 |
| 2026.10.07 | ₩28,807 | ₩28,901 | ₩28,732 | ₩28,834 | +0.09% | 13.8만 |
| 2026.10.06 | ₩28,820 | ₩28,901 | ₩28,793 | ₩28,828 | +0.03% | 11.8만 |
| 2026.10.05 | ₩28,753 | ₩28,815 | ₩28,734 | ₩28,780 | +0.09% | 15만 |
| 2026.10.02 | ₩28,847 | ₩28,941 | ₩28,686 | ₩28,780 | -0.23% | 24.4만 |
| 2026.10.01 | ₩28,767 | ₩28,834 | ₩28,659 | ₩28,759 | -0.03% | 13.2만 |
| 2026.09.30 | ₩28,753 | ₩28,820 | ₩28,700 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩28,721 |
| -0.11% |
| 5.4만 |
| 2026.09.29 | ₩28,820 | ₩28,820 | ₩28,700 | ₩28,753 | -0.23% | 13만 |
|---|
| 2026.09.28 | ₩28,860 | ₩28,860 | ₩28,740 | ₩28,780 | -0.28% | 10.5만 |
|---|
| 2026.09.25 | ₩28,941 | ₩28,941 | ₩28,793 | ₩28,827 | -0.39% | 9.2만 |
|---|
| 2026.09.24 | ₩28,928 | ₩28,941 | ₩28,834 | ₩28,854 | -0.25% | 10.5만 |
|---|
| 2026.09.23 | ₩28,981 | ₩29,052 | ₩28,874 | ₩28,901 | -0.28% | 9.4만 |
|---|
| 2026.09.22 | ₩28,995 | ₩29,028 | ₩28,954 | ₩29,001 | +0.02% | 52.5만 |
|---|
| 2026.09.21 | ₩28,981 | ₩29,024 | ₩28,954 | ₩28,988 | +0.02% | 7.3만 |
|---|
| 2026.09.18 | ₩29,102 | ₩29,142 | ₩29,035 | ₩29,082 | -0.07% | 10.6만 |
|---|
| 2026.09.17 | ₩29,088 | ₩29,129 | ₩29,035 | ₩29,115 | +0.09% | 10.6만 |
|---|
| 2026.09.16 | ₩29,088 | ₩29,129 | ₩28,995 | ₩29,029 | -0.20% | 10.6만 |
|---|
| 2026.09.15 | ₩29,075 | ₩29,088 | ₩29,021 | ₩29,068 | -0.02% | 12.8만 |
|---|
| 2026.09.14 | ₩29,035 | ₩29,142 | ₩28,995 | ₩29,082 | +0.16% | 7.6만 |
|---|
| 2026.09.11 | ₩29,142 | ₩29,156 | ₩29,062 | ₩29,068 | -0.25% | 3.6만 |
|---|
| 2026.09.10 | ₩29,156 | ₩29,156 | ₩29,040 | ₩29,088 | -0.23% | 6만 |
|---|
| 2026.09.09 | ₩29,182 | ₩29,202 | ₩29,115 | ₩29,142 | -0.14% | 6만 |
|---|
| 2026.09.08 | ₩29,169 | ₩29,223 | ₩29,169 | ₩29,176 | +0.02% | 5.4만 |
|---|
| 2026.09.04 | ₩29,115 | ₩29,221 | ₩29,115 | ₩29,182 | +0.23% | 5.2만 |
|---|
| 2026.09.03 | ₩29,169 | ₩29,209 | ₩29,169 | ₩29,202 | +0.11% | 4.9만 |
|---|
| 2026.09.02 | ₩29,169 | ₩29,276 | ₩29,169 | ₩29,169 | 0.00% | 6.5만 |
|---|
| 2026.09.01 | ₩29,236 | ₩29,236 | ₩29,149 | ₩29,153 | -0.28% | 5.4만 |
|---|
| 2026.08.31 | ₩29,223 | ₩29,276 | ₩29,177 | ₩29,245 | +0.08% | 9.4만 |
|---|
| 2026.08.28 | ₩29,263 | ₩29,290 | ₩29,156 | ₩29,176 | -0.30% | 7.6만 |
|---|
| 2026.08.27 | ₩29,236 | ₩29,236 | ₩29,169 | ₩29,209 | -0.09% | 10.6만 |
|---|
| 2026.08.26 | ₩29,129 | ₩29,182 | ₩29,102 | ₩29,182 | +0.18% | 6.1만 |
|---|
| 2026.08.25 | ₩29,156 | ₩29,182 | ₩29,142 | ₩29,162 | +0.02% | 6.2만 |
|---|
| 2026.08.24 | ₩29,169 | ₩29,169 | ₩29,129 | ₩29,149 | -0.07% | 9.8만 |
|---|
| 2026.08.21 | ₩29,276 | ₩29,303 | ₩29,263 | ₩29,296 | +0.07% | 6.1만 |
|---|
| 2026.08.20 | ₩29,249 | ₩29,276 | ₩29,249 | ₩29,270 | +0.07% | 3.8만 |
|---|
| 2026.08.19 | ₩29,290 | ₩29,290 | ₩29,263 | ₩29,270 | -0.07% | 7.1만 |
|---|
| 2026.08.18 | ₩29,223 | ₩29,249 | ₩29,223 | ₩29,243 | +0.07% | 9.5만 |
|---|
| 2026.08.17 | ₩29,276 | ₩29,276 | ₩29,236 | ₩29,263 | -0.05% | 11.1만 |
|---|
| 2026.08.14 | ₩29,290 | ₩29,303 | ₩29,237 | ₩29,270 | -0.07% | 29.9만 |
|---|
| 2026.08.13 | ₩29,223 | ₩29,324 | ₩29,223 | ₩29,283 | +0.21% | 17.7만 |
|---|
| 2026.08.12 | ₩29,236 | ₩29,307 | ₩29,236 | ₩29,243 | +0.02% | 45만 |
|---|
| 2026.08.11 | ₩29,236 | ₩29,236 | ₩29,223 | ₩29,236 | 0.00% | 13.1만 |
|---|
| 2026.08.10 | ₩29,209 | ₩29,223 | ₩29,182 | ₩29,216 | +0.02% | 14.3만 |
|---|
| 2026.08.07 | ₩29,156 | ₩29,236 | ₩29,156 | ₩29,209 | +0.18% | 12.2만 |
|---|
| 2026.08.06 | ₩29,209 | ₩29,223 | ₩29,169 | ₩29,193 | -0.06% | 11.4만 |
|---|
| 2026.08.05 | ₩29,196 | ₩29,223 | ₩29,156 | ₩29,202 | +0.02% | 9.2만 |
|---|
| 2026.08.04 | ₩29,196 | ₩29,263 | ₩29,164 | ₩29,223 | +0.09% | 10만 |
|---|
| 2026.08.03 | ₩29,115 | ₩29,182 | ₩29,115 | ₩29,176 | +0.21% | 38.1만 |
|---|
| 2026.07.31 | ₩29,088 | ₩29,182 | ₩29,062 | ₩29,142 | +0.18% | 11.6만 |
|---|
| 2026.07.30 | ₩29,062 | ₩29,129 | ₩29,062 | ₩29,115 | +0.18% | 6.4만 |
|---|
| 2026.07.29 | ₩29,021 | ₩29,109 | ₩29,021 | ₩29,075 | +0.18% | 32.7만 |
|---|
| 2026.07.28 | ₩29,075 | ₩29,102 | ₩29,008 | ₩29,070 | -0.02% | 22.3만 |
|---|
| 2026.07.27 | ₩29,021 | ₩29,062 | ₩29,020 | ₩29,042 | +0.07% | 20.1만 |
|---|
| 2026.07.24 | ₩29,075 | ₩29,075 | ₩28,977 | ₩29,021 | -0.18% | 21.8만 |
|---|
| 2026.07.23 | ₩29,102 | ₩29,102 | ₩28,995 | ₩29,029 | -0.25% | 16.8만 |
|---|
| 2026.07.22 | ₩29,115 | ₩29,115 | ₩29,088 | ₩29,102 | -0.05% | 14.7만 |
|---|
| 2026.07.21 | ₩29,129 | ₩29,129 | ₩29,075 | ₩29,115 | -0.05% | 51만 |
|---|
| 2026.07.20 | ₩29,182 | ₩29,182 | ₩29,075 | ₩29,075 | -0.37% | 22.6만 |
|---|
| 2026.07.17 | ₩29,196 | ₩29,343 | ₩29,196 | ₩29,265 | +0.24% | 29.5만 |
|---|
| 2026.07.16 | ₩29,249 | ₩29,263 | ₩29,209 | ₩29,263 | +0.05% | 8.5만 |
|---|
| 2026.07.15 | ₩29,263 | ₩29,283 | ₩29,196 | ₩29,276 | +0.05% | 10만 |
|---|
| 2026.07.14 | ₩29,236 | ₩29,276 | ₩29,142 | ₩29,236 | 0.00% | 14.5만 |
|---|
| 2026.07.13 | ₩29,263 | ₩29,276 | ₩29,102 | ₩29,180 | -0.28% | 40.1만 |
|---|
| 2026.07.10 | ₩29,249 | ₩29,249 | ₩29,209 | ₩29,249 | 0.00% | 21만 |
|---|
| 2026.07.09 | ₩29,209 | ₩29,249 | ₩29,209 | ₩29,229 | +0.07% | 32.5만 |
|---|
| 2026.07.08 | ₩29,204 | ₩29,209 | ₩29,169 | ₩29,202 | -0.00% | 14.3만 |
|---|
| 2026.07.07 | ₩29,249 | ₩29,263 | ₩29,209 | ₩29,243 | -0.02% | 23.1만 |
|---|
| 2026.07.06 | ₩29,249 | ₩29,276 | ₩29,223 | ₩29,256 | +0.02% | 12.4만 |
|---|
| 2026.07.02 | ₩29,209 | ₩29,223 | ₩29,189 | ₩29,216 | +0.02% | 10.6만 |
|---|
| 2026.07.01 | ₩29,182 | ₩29,196 | ₩29,142 | ₩29,176 | -0.02% | 15.6만 |
|---|
| 2026.06.30 | ₩29,196 | ₩29,196 | ₩29,156 | ₩29,162 | -0.11% | 10.6만 |
|---|
| 2026.06.29 | ₩29,182 | ₩29,196 | ₩29,129 | ₩29,169 | -0.05% | 35.4만 |
|---|
| 2026.06.26 | ₩29,249 | ₩29,249 | ₩29,156 | ₩29,176 | -0.25% | 6.5만 |
|---|
| 2026.06.25 | ₩29,156 | ₩29,209 | ₩29,142 | ₩29,182 | +0.09% | 14.5만 |
|---|
| 2026.06.24 | ₩29,169 | ₩29,182 | ₩29,142 | ₩29,169 | 0.00% | 23.9만 |
|---|
| 2026.06.23 | ₩29,196 | ₩29,196 | ₩29,142 | ₩29,156 | -0.14% | 9.7만 |
|---|
| 2026.06.22 | ₩29,196 | ₩29,196 | ₩29,135 | ₩29,156 | -0.14% | 7만 |
|---|
| 2026.06.18 | ₩29,316 | ₩29,397 | ₩29,263 | ₩29,316 | 0.00% | 7.9만 |
|---|
| 2026.06.17 | ₩29,370 | ₩29,384 | ₩29,249 | ₩29,256 | -0.39% | 11.6만 |
|---|
| 2026.06.16 | ₩29,330 | ₩29,343 | ₩29,294 | ₩29,330 | 0.00% | 46.6만 |
|---|
| 2026.06.15 | ₩29,343 | ₩29,370 | ₩29,316 | ₩29,323 | -0.07% | 8만 |
|---|
| 2026.06.12 | ₩29,249 | ₩29,316 | ₩29,249 | ₩29,310 | +0.21% | 4.4만 |
|---|
| 2026.06.11 | ₩29,236 | ₩29,330 | ₩29,228 | ₩29,330 | +0.32% | 4.7만 |
|---|
| 2026.06.10 | ₩29,223 | ₩29,259 | ₩29,196 | ₩29,216 | -0.02% | 12.9만 |
|---|
| 2026.06.09 | ₩29,223 | ₩29,270 | ₩29,196 | ₩29,223 | 0.00% | 10.9만 |
|---|
| 2026.06.08 | ₩29,236 | ₩29,236 | ₩29,182 | ₩29,202 | -0.11% | 9.1만 |
|---|
| 2026.06.05 | ₩29,276 | ₩29,290 | ₩29,176 | ₩29,196 | -0.27% | 9만 |
|---|
| 2026.06.04 | ₩29,316 | ₩29,316 | ₩29,249 | ₩29,270 | -0.16% | 14.2만 |
|---|
| 2026.06.03 | ₩29,276 | ₩29,276 | ₩29,236 | ₩29,263 | -0.05% | 18만 |
|---|
| 2026.06.02 | ₩29,276 | ₩29,290 | ₩29,252 | ₩29,276 | 0.00% | 6.7만 |
|---|
| 2026.06.01 | ₩29,249 | ₩29,276 | ₩29,182 | ₩29,276 | +0.09% | 4.7만 |
|---|
| 2026.05.29 | ₩29,236 | ₩29,290 | ₩29,236 | ₩29,276 | +0.14% | 5.4만 |
|---|
| 2026.05.28 | ₩29,209 | ₩29,276 | ₩29,182 | ₩29,249 | +0.14% | 14.1만 |
|---|
| 2026.05.27 | ₩29,249 | ₩29,303 | ₩29,236 | ₩29,243 | -0.02% | 8.1만 |
|---|
| 2026.05.26 | ₩29,169 | ₩29,263 | ₩29,169 | ₩29,243 | +0.25% | 7.4만 |
|---|
| 2026.05.22 | ₩29,303 | ₩29,303 | ₩29,122 | ₩29,223 | -0.27% | 16.5만 |
|---|
| 2026.05.21 | ₩29,196 | ₩29,223 | ₩29,102 | ₩29,209 | +0.05% | 30.6만 |
|---|
| 2026.05.20 | ₩29,075 | ₩29,209 | ₩29,075 | ₩29,209 | +0.46% | 12.2만 |
|---|
| 2026.05.19 | ₩29,035 | ₩29,088 | ₩29,035 | ₩29,062 | +0.09% | 16만 |
|---|
| 2026.05.18 | ₩29,129 | ₩29,129 | ₩29,048 | ₩29,102 | -0.09% | 8만 |
|---|
| 2026.05.15 | ₩29,276 | ₩29,290 | ₩29,236 | ₩29,249 | -0.09% | 9만 |
|---|
| 2026.05.14 | ₩29,343 | ₩29,370 | ₩29,278 | ₩29,302 | -0.14% | 29.1만 |
|---|
| 2026.05.13 | ₩29,209 | ₩29,357 | ₩29,209 | ₩29,330 | +0.41% | 5.5만 |
|---|
| 2026.05.12 | ₩29,236 | ₩29,316 | ₩29,229 | ₩29,310 | +0.25% | 8.3만 |
|---|
| 2026.05.11 | ₩29,330 | ₩29,343 | ₩29,330 | ₩29,337 | +0.02% | 11.9만 |
|---|
| 2026.05.08 | ₩29,263 | ₩29,343 | ₩29,263 | ₩29,337 | +0.25% | 7.8만 |
|---|
| 2026.05.07 | ₩29,410 | ₩29,410 | ₩29,263 | ₩29,296 | -0.39% | 10.2만 |
|---|
| 2026.05.06 | ₩29,370 | ₩29,370 | ₩29,343 | ₩29,363 | -0.02% | 32.4만 |
|---|
| 2026.05.05 | ₩29,290 | ₩29,316 | ₩29,283 | ₩29,303 | +0.05% | 11.4만 |
|---|
| 2026.05.04 | ₩29,303 | ₩29,303 | ₩29,223 | ₩29,236 | -0.23% | 6.7만 |
|---|
| 2026.05.01 | ₩29,424 | ₩29,424 | ₩29,302 | ₩29,316 | -0.36% | 20.8만 |
|---|
| 2026.04.30 | ₩29,263 | ₩29,303 | ₩29,209 | ₩29,303 | +0.14% | 12.6만 |
|---|
| 2026.04.29 | ₩29,236 | ₩29,263 | ₩29,176 | ₩29,215 | -0.07% | 11.5만 |
|---|
| 2026.04.28 | ₩29,236 | ₩29,276 | ₩29,209 | ₩29,256 | +0.07% | 8.4만 |
|---|
| 2026.04.27 | ₩29,276 | ₩29,290 | ₩29,252 | ₩29,276 | 0.00% | 7.3만 |
|---|
| 2026.04.24 | ₩29,263 | ₩29,290 | ₩29,182 | ₩29,270 | +0.02% | 14.8만 |
|---|
| 2026.04.23 | ₩29,263 | ₩29,290 | ₩29,196 | ₩29,229 | -0.11% | 14만 |
|---|
| 2026.04.22 | ₩29,276 | ₩29,276 | ₩29,209 | ₩29,263 | -0.05% | 16.4만 |
|---|
| 2026.04.21 | ₩29,249 | ₩29,249 | ₩29,182 | ₩29,202 | -0.16% | 10.2만 |
|---|
| 2026.04.20 | ₩29,276 | ₩29,276 | ₩29,223 | ₩29,256 | -0.07% | 16.4만 |
|---|
| 2026.04.17 | ₩29,424 | ₩29,437 | ₩29,393 | ₩29,417 | -0.02% | 9.4만 |
|---|
| 2026.04.16 | ₩29,357 | ₩29,377 | ₩29,303 | ₩29,323 | -0.11% | 11.7만 |
|---|
| 2026.04.15 | ₩29,370 | ₩29,370 | ₩29,330 | ₩29,363 | -0.02% | 10.2만 |
|---|
| 2026.04.14 | ₩29,384 | ₩29,410 | ₩29,357 | ₩29,410 | +0.09% | 8만 |
|---|
| 2026.04.13 | ₩29,290 | ₩29,341 | ₩29,249 | ₩29,337 | +0.16% | 7.7만 |
|---|
| 2026.04.10 | ₩29,397 | ₩29,397 | ₩29,256 | ₩29,276 | -0.41% | 11.1만 |
|---|
| 2026.04.09 | ₩29,303 | ₩29,382 | ₩29,270 | ₩29,337 | +0.11% | 7.6만 |
|---|
| 2026.04.08 | ₩29,384 | ₩29,384 | ₩29,249 | ₩29,303 | -0.27% | 12.2만 |
|---|
| 2026.04.07 | ₩29,196 | ₩29,196 | ₩29,109 | ₩29,196 | 0.00% | 9.3만 |
|---|
| 2026.04.06 | ₩29,169 | ₩29,205 | ₩29,158 | ₩29,196 | +0.09% | 11.8만 |
|---|
| 2026.04.02 | ₩29,062 | ₩29,196 | ₩29,036 | ₩29,182 | +0.42% | 19.7만 |
|---|
| 2026.04.01 | ₩29,156 | ₩29,156 | ₩29,079 | ₩29,115 | -0.14% | 11만 |
|---|
| 2026.03.31 | ₩29,008 | ₩29,088 | ₩28,989 | ₩29,082 | +0.25% | 20.1만 |
|---|
| 2026.03.30 | ₩28,968 | ₩28,968 | ₩28,874 | ₩28,887 | -0.28% | 15.6만 |
|---|
| 2026.03.27 | ₩28,914 | ₩28,914 | ₩28,807 | ₩28,840 | -0.26% | 51.9만 |
|---|
| 2026.03.26 | ₩29,062 | ₩29,062 | ₩28,919 | ₩28,928 | -0.46% | 11만 |
|---|
| 2026.03.25 | ₩29,021 | ₩29,097 | ₩29,021 | ₩29,055 | +0.12% | 9.1만 |
|---|
| 2026.03.24 | ₩29,008 | ₩29,062 | ₩28,977 | ₩28,988 | -0.07% | 15.2만 |
|---|
| 2026.03.23 | ₩28,981 | ₩29,115 | ₩28,981 | ₩29,068 | +0.30% | 8.2만 |
|---|
| 2026.03.20 | ₩29,249 | ₩29,249 | ₩29,055 | ₩29,075 | -0.60% | 11만 |
|---|
| 2026.03.19 | ₩29,075 | ₩29,240 | ₩29,075 | ₩29,229 | +0.53% | 19.3만 |
|---|
| 2026.03.18 | ₩29,276 | ₩29,276 | ₩29,169 | ₩29,176 | -0.34% | 7.6만 |
|---|
| 2026.03.17 | ₩29,209 | ₩29,290 | ₩29,209 | ₩29,276 | +0.23% | 6.8만 |
|---|
| 2026.03.16 | ₩29,142 | ₩29,249 | ₩29,142 | ₩29,213 | +0.24% | 12.7만 |
|---|
| 2026.03.13 | ₩29,129 | ₩29,216 | ₩29,102 | ₩29,109 | -0.07% | 15.2만 |
|---|
| 2026.03.12 | ₩29,303 | ₩29,303 | ₩29,176 | ₩29,184 | -0.41% | 10.4만 |
|---|
| 2026.03.11 | ₩29,370 | ₩29,370 | ₩29,290 | ₩29,296 | -0.25% | 10만 |
|---|
| 2026.03.10 | ₩29,397 | ₩29,422 | ₩29,343 | ₩29,355 | -0.14% | 23만 |
|---|
| 2026.03.09 | ₩29,263 | ₩29,377 | ₩29,223 | ₩29,357 | +0.32% | 18.2만 |
|---|
| 2026.03.06 | ₩29,303 | ₩29,330 | ₩29,142 | ₩29,270 | -0.11% | 15.7만 |
|---|
| 2026.03.05 | ₩29,410 | ₩29,410 | ₩29,330 | ₩29,343 | -0.23% | 17.7만 |
|---|
| 2026.03.04 | ₩29,410 | ₩29,448 | ₩29,401 | ₩29,418 | +0.03% | 32.8만 |
|---|
| 2026.03.03 | ₩29,370 | ₩29,404 | ₩29,296 | ₩29,384 | +0.05% | 82.5만 |
|---|
| 2026.03.02 | ₩29,451 | ₩29,451 | ₩29,363 | ₩29,404 | -0.16% | 13.7만 |
|---|
| 2026.02.27 | ₩29,437 | ₩29,437 | ₩29,397 | ₩29,404 | -0.11% | 19.8만 |
|---|
| 2026.02.26 | ₩29,464 | ₩29,464 | ₩29,384 | ₩29,430 | -0.11% | 17.9만 |
|---|
| 2026.02.25 | ₩29,464 | ₩29,464 | ₩29,444 | ₩29,464 | 0.00% | 17.1만 |
|---|
| 2026.02.24 | ₩29,464 | ₩29,464 | ₩29,385 | ₩29,437 | -0.09% | 20.6만 |
|---|
| 2026.02.23 | ₩29,464 | ₩29,477 | ₩29,437 | ₩29,464 | 0.00% | 15.8만 |
|---|
| 2026.02.20 | ₩29,611 | ₩29,611 | ₩29,579 | ₩29,598 | -0.05% | 10.5만 |
|---|
| 2026.02.19 | ₩29,558 | ₩29,585 | ₩29,544 | ₩29,565 | +0.02% | 9.1만 |
|---|
| 2026.02.18 | ₩29,558 | ₩29,585 | ₩29,551 | ₩29,585 | +0.09% | 21.8만 |
|---|
| 2026.02.17 | ₩29,544 | ₩29,558 | ₩29,511 | ₩29,531 | -0.05% | 15.3만 |
|---|
| 2026.02.13 | ₩29,544 | ₩29,585 | ₩29,535 | ₩29,551 | +0.02% | 8.3만 |
|---|
| 2026.02.12 | ₩29,544 | ₩29,570 | ₩29,504 | ₩29,524 | -0.07% | 12.9만 |
|---|
| 2026.02.11 | ₩29,585 | ₩29,585 | ₩29,531 | ₩29,538 | -0.16% | 11만 |
|---|
| 2026.02.10 | ₩29,585 | ₩29,598 | ₩29,531 | ₩29,565 | -0.07% | 11만 |
|---|
| 2026.02.09 | ₩29,531 | ₩29,571 | ₩29,518 | ₩29,571 | +0.14% | 28.4만 |
|---|
| 2026.02.06 | ₩29,477 | ₩29,531 | ₩29,477 | ₩29,524 | +0.16% | 9.9만 |
|---|
| 2026.02.05 | ₩29,504 | ₩29,504 | ₩29,437 | ₩29,471 | -0.11% | 10.2만 |
|---|
| 2026.02.04 | ₩29,397 | ₩29,504 | ₩29,397 | ₩29,491 | +0.32% | 29.9만 |
|---|
| 2026.02.03 | ₩29,531 | ₩29,598 | ₩29,451 | ₩29,518 | -0.05% | 22만 |
|---|
| 2026.02.02 | ₩29,504 | ₩29,531 | ₩29,451 | ₩29,531 | +0.09% | 13.3만 |
|---|
| 2026.01.30 | ₩29,518 | ₩29,518 | ₩29,437 | ₩29,504 | -0.05% | 7.7만 |
|---|
| 2026.01.29 | ₩29,518 | ₩29,518 | ₩29,437 | ₩29,491 | -0.09% | 9.4만 |
|---|
| 2026.01.28 | ₩29,477 | ₩29,518 | ₩29,464 | ₩29,477 | 0.00% | 11.9만 |
|---|
| 2026.01.27 | ₩29,518 | ₩29,518 | ₩29,483 | ₩29,518 | 0.00% | 15.7만 |
|---|
| 2026.01.26 | ₩29,477 | ₩29,518 | ₩29,477 | ₩29,491 | +0.05% | 18.4만 |
|---|
| 2026.01.23 | ₩29,518 | ₩29,518 | ₩29,464 | ₩29,477 | -0.14% | 10.5만 |
|---|
| 2026.01.22 | ₩29,544 | ₩29,544 | ₩29,477 | ₩29,518 | -0.09% | 15.3만 |
|---|
| 2026.01.21 | ₩29,451 | ₩29,531 | ₩29,451 | ₩29,504 | +0.18% | 29.5만 |
|---|
| 2026.01.20 | ₩29,437 | ₩29,464 | ₩29,424 | ₩29,451 | +0.05% | 38.5만 |
|---|
| 2026.01.16 | ₩29,638 | ₩29,638 | ₩29,611 | ₩29,638 | 0.00% | 12만 |
|---|
| 2026.01.15 | ₩29,638 | ₩29,652 | ₩29,598 | ₩29,611 | -0.09% | 25.6만 |
|---|
| 2026.01.14 | ₩29,638 | ₩29,638 | ₩29,571 | ₩29,611 | -0.09% | 12.3만 |
|---|
| 2026.01.13 | ₩29,611 | ₩29,622 | ₩29,585 | ₩29,598 | -0.05% | 11.7만 |
|---|
| 2026.01.12 | ₩29,518 | ₩29,611 | ₩29,518 | ₩29,598 | +0.27% | 15.1만 |
|---|
| 2026.01.09 | ₩29,571 | ₩29,611 | ₩29,558 | ₩29,585 | +0.05% | 16.2만 |
|---|
| 2026.01.08 | ₩29,571 | ₩29,585 | ₩29,504 | ₩29,585 | +0.05% | 16.2만 |
|---|
| 2026.01.07 | ₩29,598 | ₩29,598 | ₩29,531 | ₩29,558 | -0.14% | 15.8만 |
|---|
| 2026.01.06 | ₩29,491 | ₩29,571 | ₩29,491 | ₩29,558 | +0.23% | 59만 |
|---|
| 2026.01.05 | ₩29,531 | ₩29,578 | ₩29,477 | ₩29,571 | +0.14% | 29.1만 |
|---|
| 2026.01.02 | ₩29,504 | ₩29,508 | ₩29,464 | ₩29,504 | 0.00% | 19.3만 |
|---|
| 2025.12.31 | ₩29,504 | ₩29,531 | ₩29,464 | ₩29,504 | 0.00% | 11.9만 |
|---|
| 2025.12.30 | ₩29,504 | ₩29,536 | ₩29,477 | ₩29,518 | +0.05% | 17.1만 |
|---|
| 2025.12.29 | ₩29,464 | ₩29,544 | ₩29,410 | ₩29,504 | +0.14% | 20.7만 |
|---|
| 2025.12.26 | ₩29,558 | ₩29,598 | ₩29,477 | ₩29,491 | -0.23% | 15.6만 |
|---|
| 2025.12.24 | ₩29,477 | ₩29,544 | ₩29,464 | ₩29,504 | +0.09% | 11.2만 |
|---|
| 2025.12.23 | ₩29,410 | ₩29,504 | ₩29,410 | ₩29,477 | +0.23% | 27.7만 |
|---|
| 2025.12.22 | ₩29,504 | ₩29,504 | ₩29,437 | ₩29,464 | -0.14% | 23.6만 |
|---|
| 2025.12.19 | ₩29,611 | ₩29,625 | ₩29,544 | ₩29,598 | -0.05% | 17만 |
|---|
| 2025.12.18 | ₩29,598 | ₩29,598 | ₩29,531 | ₩29,598 | 0.00% | 25.2만 |
|---|
| 2025.12.17 | ₩29,504 | ₩29,571 | ₩29,504 | ₩29,531 | +0.09% | 7.5만 |
|---|
| 2025.12.16 | ₩29,611 | ₩29,611 | ₩29,522 | ₩29,558 | -0.18% | 9.5만 |
|---|
| 2025.12.15 | ₩29,558 | ₩29,558 | ₩29,526 | ₩29,558 | 0.00% | 13.9만 |
|---|
| 2025.12.12 | ₩29,518 | ₩29,539 | ₩29,477 | ₩29,518 | 0.00% | 8.6만 |
|---|
| 2025.12.11 | ₩29,518 | ₩29,591 | ₩29,496 | ₩29,558 | +0.14% | 11.6만 |
|---|
| 2025.12.10 | ₩29,477 | ₩29,531 | ₩29,437 | ₩29,531 | +0.18% | 9.7만 |
|---|
| 2025.12.09 | ₩29,491 | ₩29,504 | ₩29,457 | ₩29,477 | -0.05% | 26.8만 |
|---|
| 2025.12.08 | ₩29,585 | ₩29,585 | ₩29,464 | ₩29,491 | -0.32% | 16.5만 |
|---|
| 2025.12.05 | ₩29,518 | ₩29,531 | ₩29,472 | ₩29,511 | -0.02% | 61.9만 |
|---|
| 2025.12.04 | ₩29,531 | ₩29,531 | ₩29,464 | ₩29,504 | -0.09% | 38.1만 |
|---|
| 2025.12.03 | ₩29,477 | ₩29,531 | ₩29,451 | ₩29,531 | +0.18% | 55.6만 |
|---|
| 2025.12.02 | ₩29,451 | ₩29,464 | ₩29,437 | ₩29,457 | +0.02% | 13.4만 |
|---|
| 2025.12.01 | ₩29,437 | ₩29,492 | ₩29,422 | ₩29,444 | +0.02% | 10.8만 |
|---|
| 2025.11.28 | ₩29,504 | ₩29,518 | ₩29,437 | ₩29,518 | +0.05% | 6만 |
|---|
| 2025.11.26 | ₩29,504 | ₩29,510 | ₩29,437 | ₩29,477 | -0.09% | 10.1만 |
|---|
| 2025.11.25 | ₩29,410 | ₩29,504 | ₩29,357 | ₩29,491 | +0.27% | 25.8만 |
|---|
| 2025.11.24 | ₩29,410 | ₩29,441 | ₩29,343 | ₩29,390 | -0.07% | 21.3만 |
|---|
| 2025.11.21 | ₩29,424 | ₩29,464 | ₩29,424 | ₩29,451 | +0.09% | 11.2만 |
|---|
| 2025.11.20 | ₩29,477 | ₩29,502 | ₩29,410 | ₩29,424 | -0.18% | 7.8만 |
|---|
| 2025.11.19 | ₩29,477 | ₩29,477 | ₩29,404 | ₩29,437 | -0.14% | 8.2만 |
|---|
| 2025.11.18 | ₩29,417 | ₩29,424 | ₩29,330 | ₩29,410 | -0.02% | 14.1만 |
|---|
| 2025.11.17 | ₩29,424 | ₩29,437 | ₩29,370 | ₩29,392 | -0.11% | 11.4만 |
|---|
| 2025.11.14 | ₩29,397 | ₩29,464 | ₩29,384 | ₩29,434 | +0.13% | 10.1만 |
|---|
| 2025.11.13 | ₩29,451 | ₩29,464 | ₩29,400 | ₩29,404 | -0.16% | 6만 |
|---|
| 2025.11.12 | ₩29,491 | ₩29,531 | ₩29,469 | ₩29,491 | 0.00% | 7.7만 |
|---|
| 2025.11.11 | ₩29,558 | ₩29,558 | ₩29,476 | ₩29,524 | -0.11% | 6만 |
|---|
| 2025.11.10 | ₩29,491 | ₩29,504 | ₩29,437 | ₩29,484 | -0.02% | 6.2만 |
|---|
| 2025.11.07 | ₩29,424 | ₩29,424 | ₩29,370 | ₩29,424 | 0.00% | 8.3만 |
|---|
| 2025.11.06 | ₩29,410 | ₩29,437 | ₩29,370 | ₩29,410 | 0.00% | 8.2만 |
|---|
| 2025.11.05 | ₩29,384 | ₩29,410 | ₩29,330 | ₩29,410 | +0.09% | 7만 |
|---|
| 2025.11.04 | ₩29,384 | ₩29,409 | ₩29,357 | ₩29,377 | -0.02% | 16.6만 |
|---|
| 2025.11.03 | ₩29,504 | ₩29,504 | ₩29,370 | ₩29,384 | -0.41% | 14만 |
|---|
| 2025.10.31 | ₩29,451 | ₩29,477 | ₩29,424 | ₩29,448 | -0.01% | 13.5만 |
|---|
| 2025.10.30 | ₩29,464 | ₩29,464 | ₩29,437 | ₩29,451 | -0.05% | 8만 |
|---|
| 2025.10.29 | ₩29,611 | ₩29,611 | ₩29,464 | ₩29,471 | -0.48% | 10.4만 |
|---|
| 2025.10.28 | ₩29,544 | ₩29,544 | ₩29,491 | ₩29,531 | -0.05% | 8.8만 |
|---|
| 2025.10.27 | ₩29,638 | ₩29,638 | ₩29,516 | ₩29,538 | -0.34% | 26.1만 |
|---|
| 2025.10.24 | ₩29,518 | ₩29,544 | ₩29,477 | ₩29,511 | -0.02% | 7.9만 |
|---|
| 2025.10.23 | ₩29,544 | ₩29,544 | ₩29,452 | ₩29,491 | -0.18% | 7.3만 |
|---|
| 2025.10.22 | ₩29,491 | ₩29,491 | ₩29,424 | ₩29,451 | -0.14% | 13.1만 |
|---|
| 2025.10.21 | ₩29,504 | ₩29,504 | ₩29,451 | ₩29,477 | -0.09% | 7.2만 |
|---|
| 2025.10.20 | ₩29,424 | ₩29,504 | ₩29,424 | ₩29,491 | +0.23% | 9.9만 |
|---|
| 2025.10.17 | ₩29,558 | ₩29,585 | ₩29,551 | ₩29,585 | +0.09% | 8.5만 |
|---|
| 2025.10.16 | ₩29,611 | ₩29,625 | ₩29,544 | ₩29,544 | -0.23% | 6.2만 |
|---|
| 2025.10.15 | ₩29,544 | ₩29,625 | ₩29,544 | ₩29,611 | +0.23% | 6.1만 |
|---|
| 2025.10.14 | ₩29,451 | ₩29,558 | ₩29,384 | ₩29,544 | +0.32% | 13.2만 |
|---|
| 2025.10.13 | ₩29,518 | ₩29,518 | ₩29,357 | ₩29,477 | -0.14% | 5.1만 |
|---|
| 2025.10.10 | ₩29,531 | ₩29,544 | ₩29,370 | ₩29,384 | -0.50% | 5.3만 |
|---|