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 | ₩27,904 | ₩27,904 | ₩27,816 | ₩27,864 | -0.14% | 7.5만 |
| 2026.10.08 | ₩27,918 | ₩27,918 | ₩27,770 | ₩27,824 | -0.34% | 9.3만 |
| 2026.10.07 | ₩27,797 | ₩27,850 | ₩27,703 | ₩27,837 | +0.14% | 13.4만 |
| 2026.10.06 | ₩27,824 | ₩27,864 | ₩27,790 | ₩27,864 | +0.14% | 12.8만 |
| 2026.10.05 | ₩27,703 | ₩27,750 | ₩27,703 | ₩27,737 | +0.12% | 14.2만 |
| 2026.10.02 | ₩27,864 | ₩27,864 | ₩27,690 | ₩27,710 | -0.55% | 9.8만 |
| 2026.10.01 | ₩27,703 | ₩27,730 | ₩27,542 | ₩27,699 | -0.01% | 19.1만 |
| 2026.09.30 | ₩27,703 | ₩27,783 | ₩27,676 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩27,696 |
| -0.02% |
| 11만 |
| 2026.09.29 | ₩27,783 | ₩27,783 | ₩27,656 | ₩27,716 | -0.24% | 9.6만 |
|---|
| 2026.09.28 | ₩27,797 | ₩27,797 | ₩27,716 | ₩27,723 | -0.27% | 8.2만 |
|---|
| 2026.09.25 | ₩27,944 | ₩27,944 | ₩27,783 | ₩27,837 | -0.38% | 13.8만 |
|---|
| 2026.09.24 | ₩27,918 | ₩27,918 | ₩27,824 | ₩27,850 | -0.24% | 27.4만 |
|---|
| 2026.09.23 | ₩28,092 | ₩28,092 | ₩27,884 | ₩27,904 | -0.67% | 5.9만 |
|---|
| 2026.09.22 | ₩28,065 | ₩28,119 | ₩28,052 | ₩28,082 | +0.06% | 8.5만 |
|---|
| 2026.09.21 | ₩28,132 | ₩28,144 | ₩28,052 | ₩28,085 | -0.17% | 8.5만 |
|---|
| 2026.09.18 | ₩28,172 | ₩28,253 | ₩28,159 | ₩28,213 | +0.14% | 13.3만 |
|---|
| 2026.09.17 | ₩28,213 | ₩28,213 | ₩28,186 | ₩28,192 | -0.07% | 4.1만 |
|---|
| 2026.09.16 | ₩28,092 | ₩28,239 | ₩28,025 | ₩28,125 | +0.12% | 6.3만 |
|---|
| 2026.09.15 | ₩28,213 | ₩28,266 | ₩28,119 | ₩28,125 | -0.31% | 6.5만 |
|---|
| 2026.09.14 | ₩28,159 | ₩28,261 | ₩28,145 | ₩28,178 | +0.07% | 6만 |
|---|
| 2026.09.11 | ₩28,226 | ₩28,274 | ₩28,186 | ₩28,199 | -0.10% | 4만 |
|---|
| 2026.09.10 | ₩28,293 | ₩28,320 | ₩28,199 | ₩28,266 | -0.09% | 11.7만 |
|---|
| 2026.09.09 | ₩28,360 | ₩28,373 | ₩28,284 | ₩28,300 | -0.21% | 6.6만 |
|---|
| 2026.09.08 | ₩28,347 | ₩28,360 | ₩28,320 | ₩28,339 | -0.03% | 6.5만 |
|---|
| 2026.09.04 | ₩28,293 | ₩28,364 | ₩28,293 | ₩28,313 | +0.07% | 6만 |
|---|
| 2026.09.03 | ₩28,347 | ₩28,359 | ₩28,322 | ₩28,335 | -0.04% | 7.3만 |
|---|
| 2026.09.02 | ₩28,333 | ₩28,373 | ₩28,266 | ₩28,316 | -0.06% | 10.6만 |
|---|
| 2026.09.01 | ₩28,333 | ₩28,387 | ₩28,253 | ₩28,300 | -0.12% | 7.1만 |
|---|
| 2026.08.31 | ₩28,347 | ₩28,387 | ₩28,313 | ₩28,372 | +0.09% | 8.7만 |
|---|
| 2026.08.28 | ₩28,400 | ₩28,418 | ₩28,306 | ₩28,327 | -0.26% | 10.1만 |
|---|
| 2026.08.27 | ₩28,427 | ₩28,427 | ₩28,333 | ₩28,347 | -0.28% | 9만 |
|---|
| 2026.08.26 | ₩28,333 | ₩28,419 | ₩28,333 | ₩28,387 | +0.19% | 5만 |
|---|
| 2026.08.25 | ₩28,320 | ₩28,360 | ₩28,293 | ₩28,353 | +0.12% | 5.8만 |
|---|
| 2026.08.24 | ₩28,280 | ₩28,306 | ₩28,253 | ₩28,300 | +0.07% | 6.6만 |
|---|
| 2026.08.21 | ₩28,427 | ₩28,454 | ₩28,416 | ₩28,434 | +0.02% | 8.4만 |
|---|
| 2026.08.20 | ₩28,454 | ₩28,454 | ₩28,380 | ₩28,407 | -0.16% | 4.3만 |
|---|
| 2026.08.19 | ₩28,414 | ₩28,454 | ₩28,411 | ₩28,440 | +0.09% | 9만 |
|---|
| 2026.08.18 | ₩28,454 | ₩28,502 | ₩28,373 | ₩28,380 | -0.26% | 8.7만 |
|---|
| 2026.08.17 | ₩28,454 | ₩28,454 | ₩28,414 | ₩28,420 | -0.12% | 13.1만 |
|---|
| 2026.08.14 | ₩28,427 | ₩28,440 | ₩28,414 | ₩28,414 | -0.05% | 5.9만 |
|---|
| 2026.08.13 | ₩28,400 | ₩28,467 | ₩28,400 | ₩28,447 | +0.17% | 28.8만 |
|---|
| 2026.08.12 | ₩28,387 | ₩28,467 | ₩28,333 | ₩28,407 | +0.07% | 33.2만 |
|---|
| 2026.08.11 | ₩28,320 | ₩28,427 | ₩28,320 | ₩28,380 | +0.21% | 12.6만 |
|---|
| 2026.08.10 | ₩28,387 | ₩28,414 | ₩28,360 | ₩28,380 | -0.02% | 13.4만 |
|---|
| 2026.08.07 | ₩28,387 | ₩28,454 | ₩28,360 | ₩28,394 | +0.02% | 13.4만 |
|---|
| 2026.08.06 | ₩28,360 | ₩28,373 | ₩28,347 | ₩28,360 | 0.00% | 9.7만 |
|---|
| 2026.08.05 | ₩28,427 | ₩28,427 | ₩28,348 | ₩28,367 | -0.21% | 11.9만 |
|---|
| 2026.08.04 | ₩28,360 | ₩28,427 | ₩28,359 | ₩28,400 | +0.14% | 17.6만 |
|---|
| 2026.08.03 | ₩28,306 | ₩28,333 | ₩28,226 | ₩28,327 | +0.07% | 46.8만 |
|---|
| 2026.07.31 | ₩28,213 | ₩28,298 | ₩28,186 | ₩28,266 | +0.19% | 16.7만 |
|---|
| 2026.07.30 | ₩28,159 | ₩28,274 | ₩28,147 | ₩28,259 | +0.36% | 15.7만 |
|---|
| 2026.07.29 | ₩28,172 | ₩28,233 | ₩28,145 | ₩28,167 | -0.02% | 11.4만 |
|---|
| 2026.07.28 | ₩28,199 | ₩28,226 | ₩28,179 | ₩28,219 | +0.07% | 55.7만 |
|---|
| 2026.07.27 | ₩28,159 | ₩28,199 | ₩28,152 | ₩28,179 | +0.07% | 8.6만 |
|---|
| 2026.07.24 | ₩28,213 | ₩28,213 | ₩28,132 | ₩28,145 | -0.24% | 22.2만 |
|---|
| 2026.07.23 | ₩28,172 | ₩28,192 | ₩28,124 | ₩28,145 | -0.10% | 11.4만 |
|---|
| 2026.07.22 | ₩28,199 | ₩28,226 | ₩28,187 | ₩28,206 | +0.02% | 9.1만 |
|---|
| 2026.07.21 | ₩28,266 | ₩28,266 | ₩28,213 | ₩28,219 | -0.17% | 8.4만 |
|---|
| 2026.07.20 | ₩28,333 | ₩28,333 | ₩28,186 | ₩28,192 | -0.50% | 24.3만 |
|---|
| 2026.07.17 | ₩28,400 | ₩28,427 | ₩28,380 | ₩28,394 | -0.02% | 15.2만 |
|---|
| 2026.07.16 | ₩28,414 | ₩28,440 | ₩28,400 | ₩28,400 | -0.05% | 17만 |
|---|
| 2026.07.15 | ₩28,494 | ₩28,494 | ₩28,387 | ₩28,407 | -0.31% | 8.2만 |
|---|
| 2026.07.14 | ₩28,347 | ₩28,380 | ₩28,321 | ₩28,353 | +0.02% | 5.7만 |
|---|
| 2026.07.13 | ₩28,373 | ₩28,415 | ₩28,293 | ₩28,300 | -0.26% | 11.3만 |
|---|
| 2026.07.10 | ₩28,400 | ₩28,400 | ₩28,333 | ₩28,373 | -0.09% | 25.2만 |
|---|
| 2026.07.09 | ₩28,347 | ₩28,387 | ₩28,333 | ₩28,380 | +0.12% | 20.9만 |
|---|
| 2026.07.08 | ₩28,293 | ₩28,347 | ₩28,293 | ₩28,340 | +0.17% | 13.2만 |
|---|
| 2026.07.07 | ₩28,373 | ₩28,387 | ₩28,333 | ₩28,373 | 0.00% | 55만 |
|---|
| 2026.07.06 | ₩28,400 | ₩28,414 | ₩28,320 | ₩28,394 | -0.02% | 15.2만 |
|---|
| 2026.07.02 | ₩28,320 | ₩28,387 | ₩28,320 | ₩28,360 | +0.14% | 16.4만 |
|---|
| 2026.07.01 | ₩28,293 | ₩28,333 | ₩28,286 | ₩28,327 | +0.12% | 14.3만 |
|---|
| 2026.06.30 | ₩28,347 | ₩28,347 | ₩28,313 | ₩28,333 | -0.05% | 16.3만 |
|---|
| 2026.06.29 | ₩28,293 | ₩28,353 | ₩28,273 | ₩28,347 | +0.19% | 61.4만 |
|---|
| 2026.06.26 | ₩28,360 | ₩28,360 | ₩28,266 | ₩28,273 | -0.31% | 9.2만 |
|---|
| 2026.06.25 | ₩28,347 | ₩28,347 | ₩28,293 | ₩28,333 | -0.05% | 21.3만 |
|---|
| 2026.06.24 | ₩28,333 | ₩28,347 | ₩28,293 | ₩28,306 | -0.09% | 10.8만 |
|---|
| 2026.06.23 | ₩28,226 | ₩28,347 | ₩28,226 | ₩28,320 | +0.33% | 15만 |
|---|
| 2026.06.22 | ₩28,414 | ₩28,414 | ₩28,306 | ₩28,327 | -0.31% | 10.6만 |
|---|
| 2026.06.18 | ₩28,440 | ₩28,534 | ₩28,440 | ₩28,528 | +0.31% | 5.6만 |
|---|
| 2026.06.17 | ₩28,575 | ₩28,588 | ₩28,418 | ₩28,438 | -0.48% | 18.9만 |
|---|
| 2026.06.16 | ₩28,548 | ₩28,548 | ₩28,508 | ₩28,521 | -0.09% | 10.4만 |
|---|
| 2026.06.15 | ₩28,588 | ₩28,601 | ₩28,521 | ₩28,528 | -0.21% | 8.4만 |
|---|
| 2026.06.12 | ₩28,481 | ₩28,501 | ₩28,434 | ₩28,474 | -0.02% | 6.1만 |
|---|
| 2026.06.11 | ₩28,387 | ₩28,494 | ₩28,373 | ₩28,494 | +0.38% | 11만 |
|---|
| 2026.06.10 | ₩28,387 | ₩28,400 | ₩28,347 | ₩28,367 | -0.07% | 7.7만 |
|---|
| 2026.06.09 | ₩28,360 | ₩28,427 | ₩28,360 | ₩28,394 | +0.12% | 13.3만 |
|---|
| 2026.06.08 | ₩28,400 | ₩28,414 | ₩28,347 | ₩28,347 | -0.19% | 9.6만 |
|---|
| 2026.06.05 | ₩28,440 | ₩28,440 | ₩28,333 | ₩28,353 | -0.31% | 13.3만 |
|---|
| 2026.06.04 | ₩28,427 | ₩28,467 | ₩28,427 | ₩28,447 | +0.07% | 9.7만 |
|---|
| 2026.06.03 | ₩28,440 | ₩28,440 | ₩28,394 | ₩28,414 | -0.09% | 13.2만 |
|---|
| 2026.06.02 | ₩28,454 | ₩28,467 | ₩28,442 | ₩28,454 | 0.00% | 19.4만 |
|---|
| 2026.06.01 | ₩28,481 | ₩28,521 | ₩28,394 | ₩28,454 | -0.09% | 9.8만 |
|---|
| 2026.05.29 | ₩28,347 | ₩28,467 | ₩28,347 | ₩28,440 | +0.33% | 12.3만 |
|---|
| 2026.05.28 | ₩28,373 | ₩28,440 | ₩28,373 | ₩28,400 | +0.09% | 10.9만 |
|---|
| 2026.05.27 | ₩28,440 | ₩28,575 | ₩28,360 | ₩28,387 | -0.19% | 72.2만 |
|---|
| 2026.05.26 | ₩28,373 | ₩28,400 | ₩28,347 | ₩28,387 | +0.05% | 10.4만 |
|---|
| 2026.05.22 | ₩28,373 | ₩28,400 | ₩28,286 | ₩28,320 | -0.19% | 41.7만 |
|---|
| 2026.05.21 | ₩28,280 | ₩28,368 | ₩28,253 | ₩28,360 | +0.28% | 64.1만 |
|---|
| 2026.05.20 | ₩28,213 | ₩28,333 | ₩28,206 | ₩28,333 | +0.43% | 9.2만 |
|---|
| 2026.05.19 | ₩28,172 | ₩28,206 | ₩28,139 | ₩28,179 | +0.02% | 11.6만 |
|---|
| 2026.05.18 | ₩28,266 | ₩28,266 | ₩28,172 | ₩28,219 | -0.17% | 10.7만 |
|---|
| 2026.05.15 | ₩28,427 | ₩28,427 | ₩28,373 | ₩28,380 | -0.17% | 4.8만 |
|---|
| 2026.05.14 | ₩28,508 | ₩28,521 | ₩28,467 | ₩28,487 | -0.07% | 60.4만 |
|---|
| 2026.05.13 | ₩28,481 | ₩28,494 | ₩28,427 | ₩28,494 | +0.05% | 6.2만 |
|---|
| 2026.05.12 | ₩28,440 | ₩28,481 | ₩28,440 | ₩28,462 | +0.08% | 6만 |
|---|
| 2026.05.11 | ₩28,548 | ₩28,561 | ₩28,508 | ₩28,514 | -0.12% | 9.3만 |
|---|
| 2026.05.08 | ₩28,467 | ₩28,561 | ₩28,467 | ₩28,548 | +0.28% | 6.6만 |
|---|
| 2026.05.07 | ₩28,628 | ₩28,628 | ₩28,481 | ₩28,487 | -0.49% | 62.5만 |
|---|
| 2026.05.06 | ₩28,561 | ₩28,575 | ₩28,508 | ₩28,568 | +0.02% | 10.1만 |
|---|
| 2026.05.05 | ₩28,454 | ₩28,494 | ₩28,442 | ₩28,474 | +0.07% | 10만 |
|---|
| 2026.05.04 | ₩28,481 | ₩28,481 | ₩28,400 | ₩28,434 | -0.16% | 5.3만 |
|---|
| 2026.05.01 | ₩28,561 | ₩28,561 | ₩28,501 | ₩28,508 | -0.19% | 9.3만 |
|---|
| 2026.04.30 | ₩28,387 | ₩28,481 | ₩28,380 | ₩28,481 | +0.33% | 9.8만 |
|---|
| 2026.04.29 | ₩28,481 | ₩28,481 | ₩28,347 | ₩28,368 | -0.40% | 7.5만 |
|---|
| 2026.04.28 | ₩28,360 | ₩28,454 | ₩28,360 | ₩28,447 | +0.31% | 6.5만 |
|---|
| 2026.04.27 | ₩28,481 | ₩28,508 | ₩28,454 | ₩28,508 | +0.09% | 8.4만 |
|---|
| 2026.04.24 | ₩28,467 | ₩28,481 | ₩28,414 | ₩28,481 | +0.05% | 11.9만 |
|---|
| 2026.04.23 | ₩28,534 | ₩28,534 | ₩28,387 | ₩28,427 | -0.38% | 11.6만 |
|---|
| 2026.04.22 | ₩28,481 | ₩28,494 | ₩28,461 | ₩28,487 | +0.02% | 7만 |
|---|
| 2026.04.21 | ₩28,481 | ₩28,486 | ₩28,407 | ₩28,420 | -0.21% | 10.5만 |
|---|
| 2026.04.20 | ₩28,454 | ₩28,494 | ₩28,440 | ₩28,474 | +0.07% | 11.4만 |
|---|
| 2026.04.17 | ₩28,655 | ₩28,682 | ₩28,607 | ₩28,662 | +0.02% | 6.9만 |
|---|
| 2026.04.16 | ₩28,534 | ₩28,561 | ₩28,528 | ₩28,541 | +0.02% | 12.2만 |
|---|
| 2026.04.15 | ₩28,508 | ₩28,588 | ₩28,508 | ₩28,581 | +0.26% | 17.3만 |
|---|
| 2026.04.14 | ₩28,561 | ₩28,623 | ₩28,548 | ₩28,595 | +0.12% | 11.6만 |
|---|
| 2026.04.13 | ₩28,360 | ₩28,508 | ₩28,360 | ₩28,489 | +0.45% | 12.3만 |
|---|
| 2026.04.10 | ₩28,534 | ₩28,541 | ₩28,427 | ₩28,434 | -0.35% | 6.5만 |
|---|
| 2026.04.09 | ₩28,508 | ₩28,588 | ₩28,469 | ₩28,554 | +0.16% | 9.6만 |
|---|
| 2026.04.08 | ₩28,642 | ₩28,642 | ₩28,481 | ₩28,501 | -0.49% | 6.7만 |
|---|
| 2026.04.07 | ₩28,293 | ₩28,373 | ₩28,280 | ₩28,373 | +0.28% | 13.2만 |
|---|
| 2026.04.06 | ₩28,333 | ₩28,373 | ₩28,280 | ₩28,373 | +0.14% | 11.4만 |
|---|
| 2026.04.02 | ₩28,145 | ₩28,327 | ₩28,145 | ₩28,313 | +0.60% | 9.1만 |
|---|
| 2026.04.01 | ₩28,293 | ₩28,293 | ₩28,202 | ₩28,273 | -0.07% | 8만 |
|---|
| 2026.03.31 | ₩28,052 | ₩28,213 | ₩28,052 | ₩28,206 | +0.55% | 15.5만 |
|---|
| 2026.03.30 | ₩27,998 | ₩28,025 | ₩27,904 | ₩27,938 | -0.22% | 13만 |
|---|
| 2026.03.27 | ₩27,958 | ₩27,958 | ₩27,777 | ₩27,885 | -0.26% | 20.4만 |
|---|
| 2026.03.26 | ₩28,105 | ₩28,105 | ₩27,944 | ₩27,971 | -0.48% | 10.6만 |
|---|
| 2026.03.25 | ₩28,105 | ₩28,186 | ₩28,105 | ₩28,145 | +0.14% | 4.2만 |
|---|
| 2026.03.24 | ₩28,145 | ₩28,145 | ₩28,038 | ₩28,072 | -0.26% | 6.4만 |
|---|
| 2026.03.23 | ₩28,119 | ₩28,186 | ₩28,078 | ₩28,131 | +0.04% | 11.1만 |
|---|
| 2026.03.20 | ₩28,347 | ₩28,347 | ₩28,105 | ₩28,159 | -0.66% | 8.1만 |
|---|
| 2026.03.19 | ₩28,186 | ₩28,320 | ₩28,145 | ₩28,310 | +0.44% | 12.4만 |
|---|
| 2026.03.18 | ₩28,347 | ₩28,347 | ₩28,273 | ₩28,280 | -0.24% | 6.1만 |
|---|
| 2026.03.17 | ₩28,333 | ₩28,373 | ₩28,333 | ₩28,353 | +0.07% | 5.7만 |
|---|
| 2026.03.16 | ₩28,213 | ₩28,333 | ₩28,213 | ₩28,290 | +0.28% | 14.1만 |
|---|
| 2026.03.13 | ₩28,306 | ₩28,320 | ₩28,186 | ₩28,206 | -0.36% | 11.5만 |
|---|
| 2026.03.12 | ₩28,400 | ₩28,400 | ₩28,186 | ₩28,233 | -0.59% | 7.7만 |
|---|
| 2026.03.11 | ₩28,440 | ₩28,440 | ₩28,373 | ₩28,394 | -0.17% | 12.3만 |
|---|
| 2026.03.10 | ₩28,360 | ₩28,521 | ₩28,360 | ₩28,458 | +0.35% | 12.7만 |
|---|
| 2026.03.09 | ₩28,239 | ₩28,454 | ₩28,239 | ₩28,445 | +0.73% | 24.5만 |
|---|
| 2026.03.06 | ₩28,226 | ₩28,387 | ₩28,186 | ₩28,345 | +0.42% | 8.1만 |
|---|
| 2026.03.05 | ₩28,534 | ₩28,534 | ₩28,440 | ₩28,454 | -0.28% | 14.4만 |
|---|
| 2026.03.04 | ₩28,494 | ₩28,548 | ₩28,481 | ₩28,541 | +0.16% | 7.2만 |
|---|
| 2026.03.03 | ₩28,360 | ₩28,467 | ₩28,360 | ₩28,440 | +0.28% | 14.3만 |
|---|
| 2026.03.02 | ₩28,454 | ₩28,494 | ₩28,427 | ₩28,487 | +0.12% | 18만 |
|---|
| 2026.02.27 | ₩28,548 | ₩28,548 | ₩28,487 | ₩28,494 | -0.19% | 7.2만 |
|---|
| 2026.02.26 | ₩28,561 | ₩28,575 | ₩28,521 | ₩28,575 | +0.05% | 12만 |
|---|
| 2026.02.25 | ₩28,561 | ₩28,561 | ₩28,534 | ₩28,561 | 0.00% | 7만 |
|---|
| 2026.02.24 | ₩28,588 | ₩28,588 | ₩28,514 | ₩28,541 | -0.16% | 11.6만 |
|---|
| 2026.02.23 | ₩28,668 | ₩28,695 | ₩28,575 | ₩28,588 | -0.28% | 10.7만 |
|---|
| 2026.02.20 | ₩28,803 | ₩28,816 | ₩28,749 | ₩28,803 | 0.00% | 11.2만 |
|---|
| 2026.02.19 | ₩28,749 | ₩28,776 | ₩28,742 | ₩28,776 | +0.09% | 10.8만 |
|---|
| 2026.02.18 | ₩28,762 | ₩28,789 | ₩28,742 | ₩28,776 | +0.05% | 12.1만 |
|---|
| 2026.02.17 | ₩28,749 | ₩28,749 | ₩28,709 | ₩28,722 | -0.09% | 10.8만 |
|---|
| 2026.02.13 | ₩28,789 | ₩28,803 | ₩28,722 | ₩28,762 | -0.09% | 9.2만 |
|---|
| 2026.02.12 | ₩28,789 | ₩28,816 | ₩28,729 | ₩28,749 | -0.14% | 12만 |
|---|
| 2026.02.11 | ₩28,816 | ₩28,829 | ₩28,769 | ₩28,789 | -0.09% | 18만 |
|---|
| 2026.02.10 | ₩28,843 | ₩28,843 | ₩28,809 | ₩28,816 | -0.09% | 13.6만 |
|---|
| 2026.02.09 | ₩28,803 | ₩28,843 | ₩28,789 | ₩28,829 | +0.09% | 16.4만 |
|---|
| 2026.02.06 | ₩28,749 | ₩28,816 | ₩28,749 | ₩28,803 | +0.19% | 11.9만 |
|---|
| 2026.02.05 | ₩28,762 | ₩28,762 | ₩28,695 | ₩28,735 | -0.09% | 12.2만 |
|---|
| 2026.02.04 | ₩28,695 | ₩28,789 | ₩28,695 | ₩28,762 | +0.23% | 17.4만 |
|---|
| 2026.02.03 | ₩28,856 | ₩28,856 | ₩28,769 | ₩28,816 | -0.14% | 26.9만 |
|---|
| 2026.02.02 | ₩28,870 | ₩28,870 | ₩28,789 | ₩28,829 | -0.14% | 28.1만 |
|---|
| 2026.01.30 | ₩28,870 | ₩28,870 | ₩28,766 | ₩28,803 | -0.23% | 8.3만 |
|---|
| 2026.01.29 | ₩28,923 | ₩28,923 | ₩28,796 | ₩28,843 | -0.28% | 12.4만 |
|---|
| 2026.01.28 | ₩28,883 | ₩28,883 | ₩28,843 | ₩28,856 | -0.09% | 34.4만 |
|---|
| 2026.01.27 | ₩28,856 | ₩28,903 | ₩28,843 | ₩28,896 | +0.14% | 15만 |
|---|
| 2026.01.26 | ₩28,910 | ₩28,923 | ₩28,843 | ₩28,883 | -0.09% | 18.5만 |
|---|
| 2026.01.23 | ₩28,963 | ₩28,963 | ₩28,829 | ₩28,856 | -0.37% | 25.1만 |
|---|
| 2026.01.22 | ₩28,937 | ₩28,937 | ₩28,856 | ₩28,883 | -0.19% | 18.2만 |
|---|
| 2026.01.21 | ₩28,856 | ₩28,896 | ₩28,816 | ₩28,870 | +0.05% | 14.4만 |
|---|
| 2026.01.20 | ₩28,803 | ₩28,856 | ₩28,762 | ₩28,789 | -0.05% | 12.1만 |
|---|
| 2026.01.16 | ₩29,004 | ₩29,044 | ₩28,963 | ₩29,030 | +0.09% | 12.7만 |
|---|
| 2026.01.15 | ₩28,963 | ₩29,044 | ₩28,963 | ₩29,004 | +0.14% | 19.3만 |
|---|
| 2026.01.14 | ₩28,977 | ₩29,044 | ₩28,937 | ₩29,004 | +0.09% | 13.5만 |
|---|
| 2026.01.13 | ₩29,004 | ₩29,024 | ₩28,950 | ₩29,004 | 0.00% | 23만 |
|---|
| 2026.01.12 | ₩29,030 | ₩29,030 | ₩28,950 | ₩28,977 | -0.18% | 16.1만 |
|---|
| 2026.01.09 | ₩29,030 | ₩29,030 | ₩28,963 | ₩29,004 | -0.09% | 19.7만 |
|---|
| 2026.01.08 | ₩28,963 | ₩29,030 | ₩28,856 | ₩29,004 | +0.14% | 31만 |
|---|
| 2026.01.07 | ₩29,057 | ₩29,057 | ₩28,910 | ₩28,950 | -0.37% | 22만 |
|---|
| 2026.01.06 | ₩28,990 | ₩29,004 | ₩28,930 | ₩28,977 | -0.05% | 38.2만 |
|---|
| 2026.01.05 | ₩28,963 | ₩28,990 | ₩28,843 | ₩28,977 | +0.05% | 33.5만 |
|---|
| 2026.01.02 | ₩28,856 | ₩28,990 | ₩28,784 | ₩28,883 | +0.09% | 10.2만 |
|---|
| 2025.12.31 | ₩28,883 | ₩28,937 | ₩28,817 | ₩28,843 | -0.14% | 12.3만 |
|---|
| 2025.12.30 | ₩28,870 | ₩28,937 | ₩28,829 | ₩28,870 | 0.00% | 8.9만 |
|---|
| 2025.12.29 | ₩28,870 | ₩28,870 | ₩28,762 | ₩28,870 | 0.00% | 17.1만 |
|---|
| 2025.12.26 | ₩28,950 | ₩28,950 | ₩28,816 | ₩28,870 | -0.28% | 15.9만 |
|---|
| 2025.12.24 | ₩28,776 | ₩28,903 | ₩28,749 | ₩28,896 | +0.42% | 11.8만 |
|---|
| 2025.12.23 | ₩28,829 | ₩28,829 | ₩28,749 | ₩28,803 | -0.09% | 48.2만 |
|---|
| 2025.12.22 | ₩28,870 | ₩28,870 | ₩28,695 | ₩28,776 | -0.33% | 23.4만 |
|---|
| 2025.12.19 | ₩29,030 | ₩29,030 | ₩28,890 | ₩28,896 | -0.46% | 22만 |
|---|
| 2025.12.18 | ₩28,950 | ₩28,959 | ₩28,843 | ₩28,937 | -0.05% | 39.1만 |
|---|
| 2025.12.17 | ₩28,843 | ₩28,923 | ₩28,790 | ₩28,856 | +0.05% | 24.6만 |
|---|
| 2025.12.16 | ₩28,856 | ₩28,883 | ₩28,762 | ₩28,843 | -0.05% | 10.3만 |
|---|
| 2025.12.15 | ₩28,843 | ₩28,879 | ₩28,789 | ₩28,856 | +0.05% | 9만 |
|---|
| 2025.12.12 | ₩28,883 | ₩28,883 | ₩28,762 | ₩28,816 | -0.23% | 8만 |
|---|
| 2025.12.11 | ₩28,870 | ₩28,883 | ₩28,816 | ₩28,858 | -0.04% | 10.1만 |
|---|
| 2025.12.10 | ₩28,816 | ₩28,896 | ₩28,749 | ₩28,863 | +0.16% | 11.9만 |
|---|
| 2025.12.09 | ₩28,776 | ₩28,856 | ₩28,749 | ₩28,803 | +0.09% | 41.7만 |
|---|
| 2025.12.08 | ₩28,910 | ₩28,910 | ₩28,776 | ₩28,829 | -0.28% | 7.2만 |
|---|
| 2025.12.05 | ₩28,910 | ₩28,910 | ₩28,816 | ₩28,883 | -0.09% | 8.8만 |
|---|
| 2025.12.04 | ₩28,896 | ₩28,896 | ₩28,789 | ₩28,840 | -0.19% | 14.5만 |
|---|
| 2025.12.03 | ₩28,776 | ₩28,883 | ₩28,762 | ₩28,883 | +0.37% | 6.1만 |
|---|
| 2025.12.02 | ₩28,789 | ₩28,844 | ₩28,749 | ₩28,776 | -0.05% | 5.8만 |
|---|
| 2025.12.01 | ₩28,816 | ₩28,816 | ₩28,628 | ₩28,769 | -0.16% | 9.5만 |
|---|
| 2025.11.28 | ₩28,843 | ₩28,859 | ₩28,762 | ₩28,811 | -0.11% | 5.1만 |
|---|
| 2025.11.26 | ₩28,803 | ₩28,816 | ₩28,749 | ₩28,816 | +0.05% | 6.5만 |
|---|
| 2025.11.25 | ₩28,735 | ₩28,803 | ₩28,642 | ₩28,789 | +0.19% | 6.8만 |
|---|
| 2025.11.24 | ₩28,695 | ₩28,735 | ₩28,642 | ₩28,709 | +0.05% | 8만 |
|---|
| 2025.11.21 | ₩28,803 | ₩28,803 | ₩28,642 | ₩28,803 | 0.00% | 9.5만 |
|---|
| 2025.11.20 | ₩28,749 | ₩28,816 | ₩28,682 | ₩28,709 | -0.14% | 6.4만 |
|---|
| 2025.11.19 | ₩28,762 | ₩28,762 | ₩28,655 | ₩28,695 | -0.23% | 6.9만 |
|---|
| 2025.11.18 | ₩28,722 | ₩28,722 | ₩28,628 | ₩28,682 | -0.14% | 3.6만 |
|---|
| 2025.11.17 | ₩28,642 | ₩28,735 | ₩28,628 | ₩28,735 | +0.33% | 10.9만 |
|---|
| 2025.11.14 | ₩28,749 | ₩28,816 | ₩28,617 | ₩28,776 | +0.09% | 5.4만 |
|---|
| 2025.11.13 | ₩28,816 | ₩28,816 | ₩28,655 | ₩28,722 | -0.33% | 7만 |
|---|
| 2025.11.12 | ₩28,829 | ₩28,990 | ₩28,803 | ₩28,843 | +0.05% | 4.1만 |
|---|
| 2025.11.11 | ₩28,896 | ₩28,937 | ₩28,856 | ₩28,896 | 0.00% | 19.2만 |
|---|
| 2025.11.10 | ₩28,856 | ₩28,883 | ₩28,762 | ₩28,856 | 0.00% | 9.4만 |
|---|
| 2025.11.07 | ₩28,762 | ₩28,762 | ₩28,668 | ₩28,735 | -0.09% | 30.1만 |
|---|
| 2025.11.06 | ₩28,749 | ₩28,789 | ₩28,642 | ₩28,709 | -0.14% | 13.4만 |
|---|
| 2025.11.05 | ₩28,695 | ₩28,769 | ₩28,668 | ₩28,722 | +0.09% | 4만 |
|---|
| 2025.11.04 | ₩28,642 | ₩28,709 | ₩28,588 | ₩28,642 | 0.00% | 5.9만 |
|---|
| 2025.11.03 | ₩28,829 | ₩28,829 | ₩28,642 | ₩28,689 | -0.49% | 10.2만 |
|---|
| 2025.10.31 | ₩28,722 | ₩28,843 | ₩28,722 | ₩28,762 | +0.14% | 5.6만 |
|---|
| 2025.10.30 | ₩28,803 | ₩28,829 | ₩28,709 | ₩28,762 | -0.14% | 8.7만 |
|---|
| 2025.10.29 | ₩28,923 | ₩28,963 | ₩28,735 | ₩28,776 | -0.51% | 7.7만 |
|---|
| 2025.10.28 | ₩29,030 | ₩29,030 | ₩28,829 | ₩28,910 | -0.42% | 9.3만 |
|---|
| 2025.10.27 | ₩28,843 | ₩28,954 | ₩28,843 | ₩28,950 | +0.37% | 4.8만 |
|---|
| 2025.10.24 | ₩28,923 | ₩28,935 | ₩28,749 | ₩28,883 | -0.14% | 5.1만 |
|---|
| 2025.10.23 | ₩28,816 | ₩28,843 | ₩28,706 | ₩28,789 | -0.09% | 5.3만 |
|---|
| 2025.10.22 | ₩28,829 | ₩28,829 | ₩28,628 | ₩28,722 | -0.37% | 4.4만 |
|---|
| 2025.10.21 | ₩28,856 | ₩28,868 | ₩28,722 | ₩28,762 | -0.33% | 8.8만 |
|---|
| 2025.10.20 | ₩28,856 | ₩28,856 | ₩28,722 | ₩28,803 | -0.19% | 18만 |
|---|
| 2025.10.17 | ₩28,762 | ₩28,896 | ₩28,762 | ₩28,883 | +0.42% | 5만 |
|---|
| 2025.10.16 | ₩28,990 | ₩29,004 | ₩28,786 | ₩28,829 | -0.56% | 4.4만 |
|---|
| 2025.10.15 | ₩28,776 | ₩28,974 | ₩28,776 | ₩28,910 | +0.47% | 4.3만 |
|---|
| 2025.10.14 | ₩28,642 | ₩28,856 | ₩28,642 | ₩28,789 | +0.51% | 27.9만 |
|---|
| 2025.10.13 | ₩28,883 | ₩28,950 | ₩28,628 | ₩28,803 | -0.28% | 3.7만 |
|---|
| 2025.10.10 | ₩28,776 | ₩28,883 | ₩28,569 | ₩28,628 | -0.51% | 6.5만 |
|---|