시장 데이터를 불러오는 중
전체 종목
Invesco BulletShares 2029 High Yield Corporate Bond ETF 과거 주가
Invesco BulletShares 2029 High Yield Corporate Bond ETF · BSJT · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Invesco BulletShares 2029 High Yield Corporate Bond ETF · BSJT · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩27,789 | ₩27,789 | ₩27,701 | ₩27,749 | -0.14% | 7.5만 |
| 2026.10.08 | ₩27,803 | ₩27,803 | ₩27,656 | ₩27,709 | -0.34% | 9.3만 |
| 2026.10.07 | ₩27,682 | ₩27,736 | ₩27,589 | ₩27,722 | +0.14% | 13.4만 |
| 2026.10.06 | ₩27,709 | ₩27,749 | ₩27,676 | ₩27,749 | +0.14% | 12.8만 |
| 2026.10.05 | ₩27,589 | ₩27,636 | ₩27,589 | ₩27,622 | +0.12% | 14.2만 |
| 2026.10.02 | ₩27,749 | ₩27,749 | ₩27,576 | ₩27,596 | -0.55% | 9.8만 |
| 2026.10.01 | ₩27,589 | ₩27,616 | ₩27,429 | ₩27,585 | -0.01% | 19.1만 |
| 2026.09.30 | ₩27,589 | ₩27,669 | ₩27,562 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩27,582 |
| -0.02% |
| 11만 |
| 2026.09.29 | ₩27,669 | ₩27,669 | ₩27,542 | ₩27,602 | -0.24% | 9.6만 |
|---|
| 2026.09.28 | ₩27,682 | ₩27,682 | ₩27,602 | ₩27,609 | -0.27% | 8.2만 |
|---|
| 2026.09.25 | ₩27,829 | ₩27,829 | ₩27,669 | ₩27,722 | -0.38% | 13.8만 |
|---|
| 2026.09.24 | ₩27,803 | ₩27,803 | ₩27,709 | ₩27,736 | -0.24% | 27.4만 |
|---|
| 2026.09.23 | ₩27,976 | ₩27,976 | ₩27,769 | ₩27,789 | -0.67% | 5.9만 |
|---|
| 2026.09.22 | ₩27,950 | ₩28,003 | ₩27,936 | ₩27,967 | +0.06% | 8.5만 |
|---|
| 2026.09.21 | ₩28,016 | ₩28,028 | ₩27,936 | ₩27,970 | -0.17% | 8.5만 |
|---|
| 2026.09.18 | ₩28,056 | ₩28,136 | ₩28,043 | ₩28,096 | +0.14% | 13.3만 |
|---|
| 2026.09.17 | ₩28,096 | ₩28,096 | ₩28,070 | ₩28,076 | -0.07% | 4.1만 |
|---|
| 2026.09.16 | ₩27,976 | ₩28,123 | ₩27,909 | ₩28,010 | +0.12% | 6.3만 |
|---|
| 2026.09.15 | ₩28,096 | ₩28,150 | ₩28,003 | ₩28,010 | -0.31% | 6.5만 |
|---|
| 2026.09.14 | ₩28,043 | ₩28,144 | ₩28,030 | ₩28,062 | +0.07% | 6만 |
|---|
| 2026.09.11 | ₩28,110 | ₩28,158 | ₩28,070 | ₩28,083 | -0.10% | 4만 |
|---|
| 2026.09.10 | ₩28,177 | ₩28,203 | ₩28,083 | ₩28,150 | -0.09% | 11.7만 |
|---|
| 2026.09.09 | ₩28,243 | ₩28,257 | ₩28,167 | ₩28,183 | -0.21% | 6.6만 |
|---|
| 2026.09.08 | ₩28,230 | ₩28,243 | ₩28,203 | ₩28,222 | -0.03% | 6.5만 |
|---|
| 2026.09.04 | ₩28,177 | ₩28,247 | ₩28,177 | ₩28,197 | +0.07% | 6만 |
|---|
| 2026.09.03 | ₩28,230 | ₩28,242 | ₩28,206 | ₩28,218 | -0.04% | 7.3만 |
|---|
| 2026.09.02 | ₩28,217 | ₩28,257 | ₩28,150 | ₩28,199 | -0.06% | 10.6만 |
|---|
| 2026.09.01 | ₩28,217 | ₩28,270 | ₩28,136 | ₩28,183 | -0.12% | 7.1만 |
|---|
| 2026.08.31 | ₩28,230 | ₩28,270 | ₩28,197 | ₩28,255 | +0.09% | 8.7만 |
|---|
| 2026.08.28 | ₩28,283 | ₩28,301 | ₩28,190 | ₩28,210 | -0.26% | 10.1만 |
|---|
| 2026.08.27 | ₩28,310 | ₩28,310 | ₩28,217 | ₩28,230 | -0.28% | 9만 |
|---|
| 2026.08.26 | ₩28,217 | ₩28,302 | ₩28,217 | ₩28,270 | +0.19% | 5만 |
|---|
| 2026.08.25 | ₩28,203 | ₩28,243 | ₩28,177 | ₩28,237 | +0.12% | 5.8만 |
|---|
| 2026.08.24 | ₩28,163 | ₩28,190 | ₩28,136 | ₩28,183 | +0.07% | 6.6만 |
|---|
| 2026.08.21 | ₩28,310 | ₩28,337 | ₩28,299 | ₩28,317 | +0.02% | 8.4만 |
|---|
| 2026.08.20 | ₩28,337 | ₩28,337 | ₩28,263 | ₩28,290 | -0.16% | 4.3만 |
|---|
| 2026.08.19 | ₩28,297 | ₩28,337 | ₩28,294 | ₩28,323 | +0.09% | 9만 |
|---|
| 2026.08.18 | ₩28,337 | ₩28,385 | ₩28,257 | ₩28,263 | -0.26% | 8.7만 |
|---|
| 2026.08.17 | ₩28,337 | ₩28,337 | ₩28,297 | ₩28,303 | -0.12% | 13.1만 |
|---|
| 2026.08.14 | ₩28,310 | ₩28,323 | ₩28,297 | ₩28,297 | -0.05% | 5.9만 |
|---|
| 2026.08.13 | ₩28,283 | ₩28,350 | ₩28,283 | ₩28,330 | +0.17% | 28.8만 |
|---|
| 2026.08.12 | ₩28,270 | ₩28,350 | ₩28,217 | ₩28,290 | +0.07% | 33.2만 |
|---|
| 2026.08.11 | ₩28,203 | ₩28,310 | ₩28,203 | ₩28,263 | +0.21% | 12.6만 |
|---|
| 2026.08.10 | ₩28,270 | ₩28,297 | ₩28,243 | ₩28,263 | -0.02% | 13.4만 |
|---|
| 2026.08.07 | ₩28,270 | ₩28,337 | ₩28,243 | ₩28,277 | +0.02% | 13.4만 |
|---|
| 2026.08.06 | ₩28,243 | ₩28,257 | ₩28,230 | ₩28,243 | 0.00% | 9.7만 |
|---|
| 2026.08.05 | ₩28,310 | ₩28,310 | ₩28,231 | ₩28,250 | -0.21% | 11.9만 |
|---|
| 2026.08.04 | ₩28,243 | ₩28,310 | ₩28,242 | ₩28,283 | +0.14% | 17.6만 |
|---|
| 2026.08.03 | ₩28,190 | ₩28,217 | ₩28,110 | ₩28,210 | +0.07% | 46.8만 |
|---|
| 2026.07.31 | ₩28,096 | ₩28,182 | ₩28,070 | ₩28,150 | +0.19% | 16.7만 |
|---|
| 2026.07.30 | ₩28,043 | ₩28,158 | ₩28,031 | ₩28,143 | +0.36% | 15.7만 |
|---|
| 2026.07.29 | ₩28,056 | ₩28,116 | ₩28,030 | ₩28,051 | -0.02% | 11.4만 |
|---|
| 2026.07.28 | ₩28,083 | ₩28,110 | ₩28,063 | ₩28,103 | +0.07% | 55.7만 |
|---|
| 2026.07.27 | ₩28,043 | ₩28,083 | ₩28,036 | ₩28,063 | +0.07% | 8.6만 |
|---|
| 2026.07.24 | ₩28,096 | ₩28,096 | ₩28,016 | ₩28,030 | -0.24% | 22.2만 |
|---|
| 2026.07.23 | ₩28,056 | ₩28,076 | ₩28,008 | ₩28,030 | -0.10% | 11.4만 |
|---|
| 2026.07.22 | ₩28,083 | ₩28,110 | ₩28,071 | ₩28,090 | +0.02% | 9.1만 |
|---|
| 2026.07.21 | ₩28,150 | ₩28,150 | ₩28,096 | ₩28,103 | -0.17% | 8.4만 |
|---|
| 2026.07.20 | ₩28,217 | ₩28,217 | ₩28,070 | ₩28,076 | -0.50% | 24.3만 |
|---|
| 2026.07.17 | ₩28,283 | ₩28,310 | ₩28,263 | ₩28,277 | -0.02% | 15.2만 |
|---|
| 2026.07.16 | ₩28,297 | ₩28,323 | ₩28,283 | ₩28,283 | -0.05% | 17만 |
|---|
| 2026.07.15 | ₩28,377 | ₩28,377 | ₩28,270 | ₩28,290 | -0.31% | 8.2만 |
|---|
| 2026.07.14 | ₩28,230 | ₩28,263 | ₩28,205 | ₩28,237 | +0.02% | 5.7만 |
|---|
| 2026.07.13 | ₩28,257 | ₩28,298 | ₩28,177 | ₩28,183 | -0.26% | 11.3만 |
|---|
| 2026.07.10 | ₩28,283 | ₩28,283 | ₩28,217 | ₩28,257 | -0.09% | 25.2만 |
|---|
| 2026.07.09 | ₩28,230 | ₩28,270 | ₩28,217 | ₩28,263 | +0.12% | 20.9만 |
|---|
| 2026.07.08 | ₩28,177 | ₩28,230 | ₩28,177 | ₩28,223 | +0.17% | 13.2만 |
|---|
| 2026.07.07 | ₩28,257 | ₩28,270 | ₩28,217 | ₩28,257 | 0.00% | 55만 |
|---|
| 2026.07.06 | ₩28,283 | ₩28,297 | ₩28,203 | ₩28,277 | -0.02% | 15.2만 |
|---|
| 2026.07.02 | ₩28,203 | ₩28,270 | ₩28,203 | ₩28,243 | +0.14% | 16.4만 |
|---|
| 2026.07.01 | ₩28,177 | ₩28,217 | ₩28,170 | ₩28,210 | +0.12% | 14.3만 |
|---|
| 2026.06.30 | ₩28,230 | ₩28,230 | ₩28,197 | ₩28,217 | -0.05% | 16.3만 |
|---|
| 2026.06.29 | ₩28,177 | ₩28,237 | ₩28,156 | ₩28,230 | +0.19% | 61.4만 |
|---|
| 2026.06.26 | ₩28,243 | ₩28,243 | ₩28,150 | ₩28,156 | -0.31% | 9.2만 |
|---|
| 2026.06.25 | ₩28,230 | ₩28,230 | ₩28,177 | ₩28,217 | -0.05% | 21.3만 |
|---|
| 2026.06.24 | ₩28,217 | ₩28,230 | ₩28,177 | ₩28,190 | -0.09% | 10.8만 |
|---|
| 2026.06.23 | ₩28,110 | ₩28,230 | ₩28,110 | ₩28,203 | +0.33% | 15만 |
|---|
| 2026.06.22 | ₩28,297 | ₩28,297 | ₩28,190 | ₩28,210 | -0.31% | 10.6만 |
|---|
| 2026.06.18 | ₩28,323 | ₩28,417 | ₩28,323 | ₩28,410 | +0.31% | 5.6만 |
|---|
| 2026.06.17 | ₩28,457 | ₩28,470 | ₩28,301 | ₩28,321 | -0.48% | 18.9만 |
|---|
| 2026.06.16 | ₩28,430 | ₩28,430 | ₩28,390 | ₩28,404 | -0.09% | 10.4만 |
|---|
| 2026.06.15 | ₩28,470 | ₩28,484 | ₩28,404 | ₩28,410 | -0.21% | 8.4만 |
|---|
| 2026.06.12 | ₩28,363 | ₩28,384 | ₩28,317 | ₩28,357 | -0.02% | 6.1만 |
|---|
| 2026.06.11 | ₩28,270 | ₩28,377 | ₩28,257 | ₩28,377 | +0.38% | 11만 |
|---|
| 2026.06.10 | ₩28,270 | ₩28,283 | ₩28,230 | ₩28,250 | -0.07% | 7.7만 |
|---|
| 2026.06.09 | ₩28,243 | ₩28,310 | ₩28,243 | ₩28,277 | +0.12% | 13.3만 |
|---|
| 2026.06.08 | ₩28,283 | ₩28,297 | ₩28,230 | ₩28,230 | -0.19% | 9.6만 |
|---|
| 2026.06.05 | ₩28,323 | ₩28,323 | ₩28,217 | ₩28,237 | -0.31% | 13.3만 |
|---|
| 2026.06.04 | ₩28,310 | ₩28,350 | ₩28,310 | ₩28,330 | +0.07% | 9.7만 |
|---|
| 2026.06.03 | ₩28,323 | ₩28,323 | ₩28,277 | ₩28,297 | -0.09% | 13.2만 |
|---|
| 2026.06.02 | ₩28,337 | ₩28,350 | ₩28,325 | ₩28,337 | 0.00% | 19.4만 |
|---|
| 2026.06.01 | ₩28,363 | ₩28,404 | ₩28,277 | ₩28,337 | -0.09% | 9.8만 |
|---|
| 2026.05.29 | ₩28,230 | ₩28,350 | ₩28,230 | ₩28,323 | +0.33% | 12.3만 |
|---|
| 2026.05.28 | ₩28,257 | ₩28,323 | ₩28,257 | ₩28,283 | +0.09% | 10.9만 |
|---|
| 2026.05.27 | ₩28,323 | ₩28,457 | ₩28,243 | ₩28,270 | -0.19% | 72.2만 |
|---|
| 2026.05.26 | ₩28,257 | ₩28,283 | ₩28,230 | ₩28,270 | +0.05% | 10.4만 |
|---|
| 2026.05.22 | ₩28,257 | ₩28,283 | ₩28,170 | ₩28,203 | -0.19% | 41.7만 |
|---|
| 2026.05.21 | ₩28,163 | ₩28,251 | ₩28,136 | ₩28,243 | +0.28% | 64.1만 |
|---|
| 2026.05.20 | ₩28,096 | ₩28,217 | ₩28,090 | ₩28,217 | +0.43% | 9.2만 |
|---|
| 2026.05.19 | ₩28,056 | ₩28,090 | ₩28,023 | ₩28,063 | +0.02% | 11.6만 |
|---|
| 2026.05.18 | ₩28,150 | ₩28,150 | ₩28,056 | ₩28,103 | -0.17% | 10.7만 |
|---|
| 2026.05.15 | ₩28,310 | ₩28,310 | ₩28,257 | ₩28,263 | -0.17% | 4.8만 |
|---|
| 2026.05.14 | ₩28,390 | ₩28,404 | ₩28,350 | ₩28,370 | -0.07% | 60.4만 |
|---|
| 2026.05.13 | ₩28,363 | ₩28,377 | ₩28,310 | ₩28,377 | +0.05% | 6.2만 |
|---|
| 2026.05.12 | ₩28,323 | ₩28,363 | ₩28,323 | ₩28,345 | +0.08% | 6만 |
|---|
| 2026.05.11 | ₩28,430 | ₩28,444 | ₩28,390 | ₩28,397 | -0.12% | 9.3만 |
|---|
| 2026.05.08 | ₩28,350 | ₩28,444 | ₩28,350 | ₩28,430 | +0.28% | 6.6만 |
|---|
| 2026.05.07 | ₩28,510 | ₩28,510 | ₩28,363 | ₩28,370 | -0.49% | 62.5만 |
|---|
| 2026.05.06 | ₩28,444 | ₩28,457 | ₩28,390 | ₩28,450 | +0.02% | 10.1만 |
|---|
| 2026.05.05 | ₩28,337 | ₩28,377 | ₩28,325 | ₩28,357 | +0.07% | 10만 |
|---|
| 2026.05.04 | ₩28,363 | ₩28,363 | ₩28,283 | ₩28,317 | -0.16% | 5.3만 |
|---|
| 2026.05.01 | ₩28,444 | ₩28,444 | ₩28,384 | ₩28,390 | -0.19% | 9.3만 |
|---|
| 2026.04.30 | ₩28,270 | ₩28,363 | ₩28,263 | ₩28,363 | +0.33% | 9.8만 |
|---|
| 2026.04.29 | ₩28,363 | ₩28,363 | ₩28,230 | ₩28,251 | -0.40% | 7.5만 |
|---|
| 2026.04.28 | ₩28,243 | ₩28,337 | ₩28,243 | ₩28,330 | +0.31% | 6.5만 |
|---|
| 2026.04.27 | ₩28,363 | ₩28,390 | ₩28,337 | ₩28,390 | +0.09% | 8.4만 |
|---|
| 2026.04.24 | ₩28,350 | ₩28,363 | ₩28,297 | ₩28,363 | +0.05% | 11.9만 |
|---|
| 2026.04.23 | ₩28,417 | ₩28,417 | ₩28,270 | ₩28,310 | -0.38% | 11.6만 |
|---|
| 2026.04.22 | ₩28,363 | ₩28,377 | ₩28,343 | ₩28,370 | +0.02% | 7만 |
|---|
| 2026.04.21 | ₩28,363 | ₩28,369 | ₩28,290 | ₩28,303 | -0.21% | 10.5만 |
|---|
| 2026.04.20 | ₩28,337 | ₩28,377 | ₩28,323 | ₩28,357 | +0.07% | 11.4만 |
|---|
| 2026.04.17 | ₩28,537 | ₩28,564 | ₩28,489 | ₩28,544 | +0.02% | 6.9만 |
|---|
| 2026.04.16 | ₩28,417 | ₩28,444 | ₩28,410 | ₩28,424 | +0.02% | 12.2만 |
|---|
| 2026.04.15 | ₩28,390 | ₩28,470 | ₩28,390 | ₩28,464 | +0.26% | 17.3만 |
|---|
| 2026.04.14 | ₩28,444 | ₩28,505 | ₩28,430 | ₩28,477 | +0.12% | 11.6만 |
|---|
| 2026.04.13 | ₩28,243 | ₩28,390 | ₩28,243 | ₩28,371 | +0.45% | 12.3만 |
|---|
| 2026.04.10 | ₩28,417 | ₩28,424 | ₩28,310 | ₩28,317 | -0.35% | 6.5만 |
|---|
| 2026.04.09 | ₩28,390 | ₩28,470 | ₩28,351 | ₩28,437 | +0.16% | 9.6만 |
|---|
| 2026.04.08 | ₩28,524 | ₩28,524 | ₩28,363 | ₩28,384 | -0.49% | 6.7만 |
|---|
| 2026.04.07 | ₩28,177 | ₩28,257 | ₩28,163 | ₩28,257 | +0.28% | 13.2만 |
|---|
| 2026.04.06 | ₩28,217 | ₩28,257 | ₩28,163 | ₩28,257 | +0.14% | 11.4만 |
|---|
| 2026.04.02 | ₩28,030 | ₩28,210 | ₩28,030 | ₩28,197 | +0.60% | 9.1만 |
|---|
| 2026.04.01 | ₩28,177 | ₩28,177 | ₩28,086 | ₩28,156 | -0.07% | 8만 |
|---|
| 2026.03.31 | ₩27,936 | ₩28,096 | ₩27,936 | ₩28,090 | +0.55% | 15.5만 |
|---|
| 2026.03.30 | ₩27,883 | ₩27,909 | ₩27,789 | ₩27,823 | -0.22% | 13만 |
|---|
| 2026.03.27 | ₩27,843 | ₩27,843 | ₩27,662 | ₩27,771 | -0.26% | 20.4만 |
|---|
| 2026.03.26 | ₩27,990 | ₩27,990 | ₩27,829 | ₩27,856 | -0.48% | 10.6만 |
|---|
| 2026.03.25 | ₩27,990 | ₩28,070 | ₩27,990 | ₩28,030 | +0.14% | 4.2만 |
|---|
| 2026.03.24 | ₩28,030 | ₩28,030 | ₩27,923 | ₩27,956 | -0.26% | 6.4만 |
|---|
| 2026.03.23 | ₩28,003 | ₩28,070 | ₩27,963 | ₩28,015 | +0.04% | 11.1만 |
|---|
| 2026.03.20 | ₩28,230 | ₩28,230 | ₩27,990 | ₩28,043 | -0.66% | 8.1만 |
|---|
| 2026.03.19 | ₩28,070 | ₩28,203 | ₩28,030 | ₩28,194 | +0.44% | 12.4만 |
|---|
| 2026.03.18 | ₩28,230 | ₩28,230 | ₩28,156 | ₩28,163 | -0.24% | 6.1만 |
|---|
| 2026.03.17 | ₩28,217 | ₩28,257 | ₩28,217 | ₩28,237 | +0.07% | 5.7만 |
|---|
| 2026.03.16 | ₩28,096 | ₩28,217 | ₩28,096 | ₩28,174 | +0.28% | 14.1만 |
|---|
| 2026.03.13 | ₩28,190 | ₩28,203 | ₩28,070 | ₩28,090 | -0.36% | 11.5만 |
|---|
| 2026.03.12 | ₩28,283 | ₩28,283 | ₩28,070 | ₩28,116 | -0.59% | 7.7만 |
|---|
| 2026.03.11 | ₩28,323 | ₩28,323 | ₩28,257 | ₩28,277 | -0.17% | 12.3만 |
|---|
| 2026.03.10 | ₩28,243 | ₩28,404 | ₩28,243 | ₩28,341 | +0.35% | 12.7만 |
|---|
| 2026.03.09 | ₩28,123 | ₩28,337 | ₩28,123 | ₩28,327 | +0.73% | 24.5만 |
|---|
| 2026.03.06 | ₩28,110 | ₩28,270 | ₩28,070 | ₩28,229 | +0.42% | 8.1만 |
|---|
| 2026.03.05 | ₩28,417 | ₩28,417 | ₩28,323 | ₩28,337 | -0.28% | 14.4만 |
|---|
| 2026.03.04 | ₩28,377 | ₩28,430 | ₩28,363 | ₩28,424 | +0.16% | 7.2만 |
|---|
| 2026.03.03 | ₩28,243 | ₩28,350 | ₩28,243 | ₩28,323 | +0.28% | 14.3만 |
|---|
| 2026.03.02 | ₩28,337 | ₩28,377 | ₩28,310 | ₩28,370 | +0.12% | 18만 |
|---|
| 2026.02.27 | ₩28,430 | ₩28,430 | ₩28,370 | ₩28,377 | -0.19% | 7.2만 |
|---|
| 2026.02.26 | ₩28,444 | ₩28,457 | ₩28,404 | ₩28,457 | +0.05% | 12만 |
|---|
| 2026.02.25 | ₩28,444 | ₩28,444 | ₩28,417 | ₩28,444 | 0.00% | 7만 |
|---|
| 2026.02.24 | ₩28,470 | ₩28,470 | ₩28,397 | ₩28,424 | -0.16% | 11.6만 |
|---|
| 2026.02.23 | ₩28,550 | ₩28,577 | ₩28,457 | ₩28,470 | -0.28% | 10.7만 |
|---|
| 2026.02.20 | ₩28,684 | ₩28,697 | ₩28,631 | ₩28,684 | 0.00% | 11.2만 |
|---|
| 2026.02.19 | ₩28,631 | ₩28,657 | ₩28,624 | ₩28,657 | +0.09% | 10.8만 |
|---|
| 2026.02.18 | ₩28,644 | ₩28,671 | ₩28,624 | ₩28,657 | +0.05% | 12.1만 |
|---|
| 2026.02.17 | ₩28,631 | ₩28,631 | ₩28,590 | ₩28,604 | -0.09% | 10.8만 |
|---|
| 2026.02.13 | ₩28,671 | ₩28,684 | ₩28,604 | ₩28,644 | -0.09% | 9.2만 |
|---|
| 2026.02.12 | ₩28,671 | ₩28,697 | ₩28,611 | ₩28,631 | -0.14% | 12만 |
|---|
| 2026.02.11 | ₩28,697 | ₩28,711 | ₩28,651 | ₩28,671 | -0.09% | 18만 |
|---|
| 2026.02.10 | ₩28,724 | ₩28,724 | ₩28,691 | ₩28,697 | -0.09% | 13.6만 |
|---|
| 2026.02.09 | ₩28,684 | ₩28,724 | ₩28,671 | ₩28,711 | +0.09% | 16.4만 |
|---|
| 2026.02.06 | ₩28,631 | ₩28,697 | ₩28,631 | ₩28,684 | +0.19% | 11.9만 |
|---|
| 2026.02.05 | ₩28,644 | ₩28,644 | ₩28,577 | ₩28,617 | -0.09% | 12.2만 |
|---|
| 2026.02.04 | ₩28,577 | ₩28,671 | ₩28,577 | ₩28,644 | +0.23% | 17.4만 |
|---|
| 2026.02.03 | ₩28,737 | ₩28,737 | ₩28,651 | ₩28,697 | -0.14% | 26.9만 |
|---|
| 2026.02.02 | ₩28,751 | ₩28,751 | ₩28,671 | ₩28,711 | -0.14% | 28.1만 |
|---|
| 2026.01.30 | ₩28,751 | ₩28,751 | ₩28,648 | ₩28,684 | -0.23% | 8.3만 |
|---|
| 2026.01.29 | ₩28,804 | ₩28,804 | ₩28,677 | ₩28,724 | -0.28% | 12.4만 |
|---|
| 2026.01.28 | ₩28,764 | ₩28,764 | ₩28,724 | ₩28,737 | -0.09% | 34.4만 |
|---|
| 2026.01.27 | ₩28,737 | ₩28,784 | ₩28,724 | ₩28,777 | +0.14% | 15만 |
|---|
| 2026.01.26 | ₩28,791 | ₩28,804 | ₩28,724 | ₩28,764 | -0.09% | 18.5만 |
|---|
| 2026.01.23 | ₩28,844 | ₩28,844 | ₩28,711 | ₩28,737 | -0.37% | 25.1만 |
|---|
| 2026.01.22 | ₩28,818 | ₩28,818 | ₩28,737 | ₩28,764 | -0.19% | 18.2만 |
|---|
| 2026.01.21 | ₩28,737 | ₩28,777 | ₩28,697 | ₩28,751 | +0.05% | 14.4만 |
|---|
| 2026.01.20 | ₩28,684 | ₩28,737 | ₩28,644 | ₩28,671 | -0.05% | 12.1만 |
|---|
| 2026.01.16 | ₩28,884 | ₩28,924 | ₩28,844 | ₩28,911 | +0.09% | 12.7만 |
|---|
| 2026.01.15 | ₩28,844 | ₩28,924 | ₩28,844 | ₩28,884 | +0.14% | 19.3만 |
|---|
| 2026.01.14 | ₩28,858 | ₩28,924 | ₩28,818 | ₩28,884 | +0.09% | 13.5만 |
|---|
| 2026.01.13 | ₩28,884 | ₩28,904 | ₩28,831 | ₩28,884 | 0.00% | 23만 |
|---|
| 2026.01.12 | ₩28,911 | ₩28,911 | ₩28,831 | ₩28,858 | -0.18% | 16.1만 |
|---|
| 2026.01.09 | ₩28,911 | ₩28,911 | ₩28,844 | ₩28,884 | -0.09% | 19.7만 |
|---|
| 2026.01.08 | ₩28,844 | ₩28,911 | ₩28,737 | ₩28,884 | +0.14% | 31만 |
|---|
| 2026.01.07 | ₩28,938 | ₩28,938 | ₩28,791 | ₩28,831 | -0.37% | 22만 |
|---|
| 2026.01.06 | ₩28,871 | ₩28,884 | ₩28,811 | ₩28,858 | -0.05% | 38.2만 |
|---|
| 2026.01.05 | ₩28,844 | ₩28,871 | ₩28,724 | ₩28,858 | +0.05% | 33.5만 |
|---|
| 2026.01.02 | ₩28,737 | ₩28,871 | ₩28,665 | ₩28,764 | +0.09% | 10.2만 |
|---|
| 2025.12.31 | ₩28,764 | ₩28,818 | ₩28,699 | ₩28,724 | -0.14% | 12.3만 |
|---|
| 2025.12.30 | ₩28,751 | ₩28,818 | ₩28,711 | ₩28,751 | 0.00% | 8.9만 |
|---|
| 2025.12.29 | ₩28,751 | ₩28,751 | ₩28,644 | ₩28,751 | 0.00% | 17.1만 |
|---|
| 2025.12.26 | ₩28,831 | ₩28,831 | ₩28,697 | ₩28,751 | -0.28% | 15.9만 |
|---|
| 2025.12.24 | ₩28,657 | ₩28,784 | ₩28,631 | ₩28,777 | +0.42% | 11.8만 |
|---|
| 2025.12.23 | ₩28,711 | ₩28,711 | ₩28,631 | ₩28,684 | -0.09% | 48.2만 |
|---|
| 2025.12.22 | ₩28,751 | ₩28,751 | ₩28,577 | ₩28,657 | -0.33% | 23.4만 |
|---|
| 2025.12.19 | ₩28,911 | ₩28,911 | ₩28,771 | ₩28,777 | -0.46% | 22만 |
|---|
| 2025.12.18 | ₩28,831 | ₩28,840 | ₩28,724 | ₩28,818 | -0.05% | 39.1만 |
|---|
| 2025.12.17 | ₩28,724 | ₩28,804 | ₩28,672 | ₩28,737 | +0.05% | 24.6만 |
|---|
| 2025.12.16 | ₩28,737 | ₩28,764 | ₩28,644 | ₩28,724 | -0.05% | 10.3만 |
|---|
| 2025.12.15 | ₩28,724 | ₩28,760 | ₩28,671 | ₩28,737 | +0.05% | 9만 |
|---|
| 2025.12.12 | ₩28,764 | ₩28,764 | ₩28,644 | ₩28,697 | -0.23% | 8만 |
|---|
| 2025.12.11 | ₩28,751 | ₩28,764 | ₩28,697 | ₩28,739 | -0.04% | 10.1만 |
|---|
| 2025.12.10 | ₩28,697 | ₩28,777 | ₩28,631 | ₩28,744 | +0.16% | 11.9만 |
|---|
| 2025.12.09 | ₩28,657 | ₩28,737 | ₩28,631 | ₩28,684 | +0.09% | 41.7만 |
|---|
| 2025.12.08 | ₩28,791 | ₩28,791 | ₩28,657 | ₩28,711 | -0.28% | 7.2만 |
|---|
| 2025.12.05 | ₩28,791 | ₩28,791 | ₩28,697 | ₩28,764 | -0.09% | 8.8만 |
|---|
| 2025.12.04 | ₩28,777 | ₩28,777 | ₩28,671 | ₩28,721 | -0.19% | 14.5만 |
|---|
| 2025.12.03 | ₩28,657 | ₩28,764 | ₩28,644 | ₩28,764 | +0.37% | 6.1만 |
|---|
| 2025.12.02 | ₩28,671 | ₩28,725 | ₩28,631 | ₩28,657 | -0.05% | 5.8만 |
|---|
| 2025.12.01 | ₩28,697 | ₩28,697 | ₩28,510 | ₩28,651 | -0.16% | 9.5만 |
|---|
| 2025.11.28 | ₩28,724 | ₩28,740 | ₩28,644 | ₩28,692 | -0.11% | 5.1만 |
|---|
| 2025.11.26 | ₩28,684 | ₩28,697 | ₩28,631 | ₩28,697 | +0.05% | 6.5만 |
|---|
| 2025.11.25 | ₩28,617 | ₩28,684 | ₩28,524 | ₩28,671 | +0.19% | 6.8만 |
|---|
| 2025.11.24 | ₩28,577 | ₩28,617 | ₩28,524 | ₩28,590 | +0.05% | 8만 |
|---|
| 2025.11.21 | ₩28,684 | ₩28,684 | ₩28,524 | ₩28,684 | 0.00% | 9.5만 |
|---|
| 2025.11.20 | ₩28,631 | ₩28,697 | ₩28,564 | ₩28,590 | -0.14% | 6.4만 |
|---|
| 2025.11.19 | ₩28,644 | ₩28,644 | ₩28,537 | ₩28,577 | -0.23% | 6.9만 |
|---|
| 2025.11.18 | ₩28,604 | ₩28,604 | ₩28,510 | ₩28,564 | -0.14% | 3.6만 |
|---|
| 2025.11.17 | ₩28,524 | ₩28,617 | ₩28,510 | ₩28,617 | +0.33% | 10.9만 |
|---|
| 2025.11.14 | ₩28,631 | ₩28,697 | ₩28,500 | ₩28,657 | +0.09% | 5.4만 |
|---|
| 2025.11.13 | ₩28,697 | ₩28,697 | ₩28,537 | ₩28,604 | -0.33% | 7만 |
|---|
| 2025.11.12 | ₩28,711 | ₩28,871 | ₩28,684 | ₩28,724 | +0.05% | 4.1만 |
|---|
| 2025.11.11 | ₩28,777 | ₩28,818 | ₩28,737 | ₩28,777 | 0.00% | 19.2만 |
|---|
| 2025.11.10 | ₩28,737 | ₩28,764 | ₩28,644 | ₩28,737 | 0.00% | 9.4만 |
|---|
| 2025.11.07 | ₩28,644 | ₩28,644 | ₩28,550 | ₩28,617 | -0.09% | 30.1만 |
|---|
| 2025.11.06 | ₩28,631 | ₩28,671 | ₩28,524 | ₩28,590 | -0.14% | 13.4만 |
|---|
| 2025.11.05 | ₩28,577 | ₩28,651 | ₩28,550 | ₩28,604 | +0.09% | 4만 |
|---|
| 2025.11.04 | ₩28,524 | ₩28,590 | ₩28,470 | ₩28,524 | 0.00% | 5.9만 |
|---|
| 2025.11.03 | ₩28,711 | ₩28,711 | ₩28,524 | ₩28,570 | -0.49% | 10.2만 |
|---|
| 2025.10.31 | ₩28,604 | ₩28,724 | ₩28,604 | ₩28,644 | +0.14% | 5.6만 |
|---|
| 2025.10.30 | ₩28,684 | ₩28,711 | ₩28,590 | ₩28,644 | -0.14% | 8.7만 |
|---|
| 2025.10.29 | ₩28,804 | ₩28,844 | ₩28,617 | ₩28,657 | -0.51% | 7.7만 |
|---|
| 2025.10.28 | ₩28,911 | ₩28,911 | ₩28,711 | ₩28,791 | -0.42% | 9.3만 |
|---|
| 2025.10.27 | ₩28,724 | ₩28,835 | ₩28,724 | ₩28,831 | +0.37% | 4.8만 |
|---|
| 2025.10.24 | ₩28,804 | ₩28,816 | ₩28,631 | ₩28,764 | -0.14% | 5.1만 |
|---|
| 2025.10.23 | ₩28,697 | ₩28,724 | ₩28,588 | ₩28,671 | -0.09% | 5.3만 |
|---|
| 2025.10.22 | ₩28,711 | ₩28,711 | ₩28,510 | ₩28,604 | -0.37% | 4.4만 |
|---|
| 2025.10.21 | ₩28,737 | ₩28,749 | ₩28,604 | ₩28,644 | -0.33% | 8.8만 |
|---|
| 2025.10.20 | ₩28,737 | ₩28,737 | ₩28,604 | ₩28,684 | -0.19% | 18만 |
|---|
| 2025.10.17 | ₩28,644 | ₩28,777 | ₩28,644 | ₩28,764 | +0.42% | 5만 |
|---|
| 2025.10.16 | ₩28,871 | ₩28,884 | ₩28,668 | ₩28,711 | -0.56% | 4.4만 |
|---|
| 2025.10.15 | ₩28,657 | ₩28,855 | ₩28,657 | ₩28,791 | +0.47% | 4.3만 |
|---|
| 2025.10.14 | ₩28,524 | ₩28,737 | ₩28,524 | ₩28,671 | +0.51% | 27.9만 |
|---|
| 2025.10.13 | ₩28,764 | ₩28,831 | ₩28,510 | ₩28,684 | -0.28% | 3.7만 |
|---|
| 2025.10.10 | ₩28,657 | ₩28,764 | ₩28,452 | ₩28,510 | -0.51% | 6.5만 |
|---|