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 | ₩27,837 | ₩27,837 | ₩27,749 | ₩27,797 | -0.14% | 7.5만 |
| 2026.10.08 | ₩27,850 | ₩27,850 | ₩27,703 | ₩27,757 | -0.34% | 9.3만 |
| 2026.10.07 | ₩27,730 | ₩27,784 | ₩27,636 | ₩27,770 | +0.14% | 13.4만 |
| 2026.10.06 | ₩27,757 | ₩27,797 | ₩27,723 | ₩27,797 | +0.14% | 12.8만 |
| 2026.10.05 | ₩27,636 | ₩27,683 | ₩27,636 | ₩27,670 | +0.12% | 14.2만 |
| 2026.10.02 | ₩27,797 | ₩27,797 | ₩27,623 | ₩27,643 | -0.55% | 9.8만 |
| 2026.10.01 | ₩27,636 | ₩27,663 | ₩27,476 | ₩27,632 | -0.01% | 19.1만 |
| 2026.09.30 | ₩27,636 | ₩27,717 | ₩27,610 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩27,630 |
| -0.02% |
| 11만 |
| 2026.09.29 | ₩27,717 | ₩27,717 | ₩27,590 | ₩27,650 | -0.24% | 9.6만 |
|---|
| 2026.09.28 | ₩27,730 | ₩27,730 | ₩27,650 | ₩27,657 | -0.27% | 8.2만 |
|---|
| 2026.09.25 | ₩27,877 | ₩27,877 | ₩27,717 | ₩27,770 | -0.38% | 13.8만 |
|---|
| 2026.09.24 | ₩27,850 | ₩27,850 | ₩27,757 | ₩27,784 | -0.24% | 27.4만 |
|---|
| 2026.09.23 | ₩28,024 | ₩28,024 | ₩27,817 | ₩27,837 | -0.67% | 5.9만 |
|---|
| 2026.09.22 | ₩27,998 | ₩28,051 | ₩27,984 | ₩28,015 | +0.06% | 8.5만 |
|---|
| 2026.09.21 | ₩28,065 | ₩28,077 | ₩27,984 | ₩28,018 | -0.17% | 8.5만 |
|---|
| 2026.09.18 | ₩28,105 | ₩28,185 | ₩28,091 | ₩28,145 | +0.14% | 13.3만 |
|---|
| 2026.09.17 | ₩28,145 | ₩28,145 | ₩28,118 | ₩28,125 | -0.07% | 4.1만 |
|---|
| 2026.09.16 | ₩28,024 | ₩28,172 | ₩27,958 | ₩28,058 | +0.12% | 6.3만 |
|---|
| 2026.09.15 | ₩28,145 | ₩28,198 | ₩28,051 | ₩28,058 | -0.31% | 6.5만 |
|---|
| 2026.09.14 | ₩28,091 | ₩28,193 | ₩28,078 | ₩28,110 | +0.07% | 6만 |
|---|
| 2026.09.11 | ₩28,158 | ₩28,206 | ₩28,118 | ₩28,131 | -0.10% | 4만 |
|---|
| 2026.09.10 | ₩28,225 | ₩28,252 | ₩28,131 | ₩28,198 | -0.09% | 11.7만 |
|---|
| 2026.09.09 | ₩28,292 | ₩28,305 | ₩28,216 | ₩28,232 | -0.21% | 6.6만 |
|---|
| 2026.09.08 | ₩28,279 | ₩28,292 | ₩28,252 | ₩28,271 | -0.03% | 6.5만 |
|---|
| 2026.09.04 | ₩28,225 | ₩28,296 | ₩28,225 | ₩28,245 | +0.07% | 6만 |
|---|
| 2026.09.03 | ₩28,279 | ₩28,291 | ₩28,254 | ₩28,267 | -0.04% | 7.3만 |
|---|
| 2026.09.02 | ₩28,265 | ₩28,305 | ₩28,198 | ₩28,248 | -0.06% | 10.6만 |
|---|
| 2026.09.01 | ₩28,265 | ₩28,319 | ₩28,185 | ₩28,232 | -0.12% | 7.1만 |
|---|
| 2026.08.31 | ₩28,279 | ₩28,319 | ₩28,245 | ₩28,304 | +0.09% | 8.7만 |
|---|
| 2026.08.28 | ₩28,332 | ₩28,349 | ₩28,238 | ₩28,258 | -0.26% | 10.1만 |
|---|
| 2026.08.27 | ₩28,359 | ₩28,359 | ₩28,265 | ₩28,279 | -0.28% | 9만 |
|---|
| 2026.08.26 | ₩28,265 | ₩28,351 | ₩28,265 | ₩28,319 | +0.19% | 5만 |
|---|
| 2026.08.25 | ₩28,252 | ₩28,292 | ₩28,225 | ₩28,285 | +0.12% | 5.8만 |
|---|
| 2026.08.24 | ₩28,212 | ₩28,238 | ₩28,185 | ₩28,232 | +0.07% | 6.6만 |
|---|
| 2026.08.21 | ₩28,359 | ₩28,386 | ₩28,348 | ₩28,366 | +0.02% | 8.4만 |
|---|
| 2026.08.20 | ₩28,386 | ₩28,386 | ₩28,312 | ₩28,339 | -0.16% | 4.3만 |
|---|
| 2026.08.19 | ₩28,345 | ₩28,386 | ₩28,343 | ₩28,372 | +0.09% | 9만 |
|---|
| 2026.08.18 | ₩28,386 | ₩28,434 | ₩28,305 | ₩28,312 | -0.26% | 8.7만 |
|---|
| 2026.08.17 | ₩28,386 | ₩28,386 | ₩28,345 | ₩28,352 | -0.12% | 13.1만 |
|---|
| 2026.08.14 | ₩28,359 | ₩28,372 | ₩28,345 | ₩28,345 | -0.05% | 5.9만 |
|---|
| 2026.08.13 | ₩28,332 | ₩28,399 | ₩28,332 | ₩28,379 | +0.17% | 28.8만 |
|---|
| 2026.08.12 | ₩28,319 | ₩28,399 | ₩28,265 | ₩28,339 | +0.07% | 33.2만 |
|---|
| 2026.08.11 | ₩28,252 | ₩28,359 | ₩28,252 | ₩28,312 | +0.21% | 12.6만 |
|---|
| 2026.08.10 | ₩28,319 | ₩28,345 | ₩28,292 | ₩28,312 | -0.02% | 13.4만 |
|---|
| 2026.08.07 | ₩28,319 | ₩28,386 | ₩28,292 | ₩28,325 | +0.02% | 13.4만 |
|---|
| 2026.08.06 | ₩28,292 | ₩28,305 | ₩28,279 | ₩28,292 | 0.00% | 9.7만 |
|---|
| 2026.08.05 | ₩28,359 | ₩28,359 | ₩28,280 | ₩28,299 | -0.21% | 11.9만 |
|---|
| 2026.08.04 | ₩28,292 | ₩28,359 | ₩28,291 | ₩28,332 | +0.14% | 17.6만 |
|---|
| 2026.08.03 | ₩28,238 | ₩28,265 | ₩28,158 | ₩28,258 | +0.07% | 46.8만 |
|---|
| 2026.07.31 | ₩28,145 | ₩28,230 | ₩28,118 | ₩28,198 | +0.19% | 16.7만 |
|---|
| 2026.07.30 | ₩28,091 | ₩28,206 | ₩28,079 | ₩28,192 | +0.36% | 15.7만 |
|---|
| 2026.07.29 | ₩28,105 | ₩28,165 | ₩28,078 | ₩28,099 | -0.02% | 11.4만 |
|---|
| 2026.07.28 | ₩28,131 | ₩28,158 | ₩28,111 | ₩28,151 | +0.07% | 55.7만 |
|---|
| 2026.07.27 | ₩28,091 | ₩28,131 | ₩28,085 | ₩28,111 | +0.07% | 8.6만 |
|---|
| 2026.07.24 | ₩28,145 | ₩28,145 | ₩28,065 | ₩28,078 | -0.24% | 22.2만 |
|---|
| 2026.07.23 | ₩28,105 | ₩28,125 | ₩28,057 | ₩28,078 | -0.10% | 11.4만 |
|---|
| 2026.07.22 | ₩28,131 | ₩28,158 | ₩28,119 | ₩28,138 | +0.02% | 9.1만 |
|---|
| 2026.07.21 | ₩28,198 | ₩28,198 | ₩28,145 | ₩28,151 | -0.17% | 8.4만 |
|---|
| 2026.07.20 | ₩28,265 | ₩28,265 | ₩28,118 | ₩28,125 | -0.50% | 24.3만 |
|---|
| 2026.07.17 | ₩28,332 | ₩28,359 | ₩28,312 | ₩28,325 | -0.02% | 15.2만 |
|---|
| 2026.07.16 | ₩28,345 | ₩28,372 | ₩28,332 | ₩28,332 | -0.05% | 17만 |
|---|
| 2026.07.15 | ₩28,426 | ₩28,426 | ₩28,319 | ₩28,339 | -0.31% | 8.2만 |
|---|
| 2026.07.14 | ₩28,279 | ₩28,312 | ₩28,253 | ₩28,285 | +0.02% | 5.7만 |
|---|
| 2026.07.13 | ₩28,305 | ₩28,347 | ₩28,225 | ₩28,232 | -0.26% | 11.3만 |
|---|
| 2026.07.10 | ₩28,332 | ₩28,332 | ₩28,265 | ₩28,305 | -0.09% | 25.2만 |
|---|
| 2026.07.09 | ₩28,279 | ₩28,319 | ₩28,265 | ₩28,312 | +0.12% | 20.9만 |
|---|
| 2026.07.08 | ₩28,225 | ₩28,279 | ₩28,225 | ₩28,272 | +0.17% | 13.2만 |
|---|
| 2026.07.07 | ₩28,305 | ₩28,319 | ₩28,265 | ₩28,305 | 0.00% | 55만 |
|---|
| 2026.07.06 | ₩28,332 | ₩28,345 | ₩28,252 | ₩28,325 | -0.02% | 15.2만 |
|---|
| 2026.07.02 | ₩28,252 | ₩28,319 | ₩28,252 | ₩28,292 | +0.14% | 16.4만 |
|---|
| 2026.07.01 | ₩28,225 | ₩28,265 | ₩28,218 | ₩28,258 | +0.12% | 14.3만 |
|---|
| 2026.06.30 | ₩28,279 | ₩28,279 | ₩28,245 | ₩28,265 | -0.05% | 16.3만 |
|---|
| 2026.06.29 | ₩28,225 | ₩28,285 | ₩28,205 | ₩28,279 | +0.19% | 61.4만 |
|---|
| 2026.06.26 | ₩28,292 | ₩28,292 | ₩28,198 | ₩28,205 | -0.31% | 9.2만 |
|---|
| 2026.06.25 | ₩28,279 | ₩28,279 | ₩28,225 | ₩28,265 | -0.05% | 21.3만 |
|---|
| 2026.06.24 | ₩28,265 | ₩28,279 | ₩28,225 | ₩28,238 | -0.09% | 10.8만 |
|---|
| 2026.06.23 | ₩28,158 | ₩28,279 | ₩28,158 | ₩28,252 | +0.33% | 15만 |
|---|
| 2026.06.22 | ₩28,345 | ₩28,345 | ₩28,238 | ₩28,258 | -0.31% | 10.6만 |
|---|
| 2026.06.18 | ₩28,372 | ₩28,466 | ₩28,372 | ₩28,459 | +0.31% | 5.6만 |
|---|
| 2026.06.17 | ₩28,506 | ₩28,519 | ₩28,349 | ₩28,370 | -0.48% | 18.9만 |
|---|
| 2026.06.16 | ₩28,479 | ₩28,479 | ₩28,439 | ₩28,452 | -0.09% | 10.4만 |
|---|
| 2026.06.15 | ₩28,519 | ₩28,533 | ₩28,452 | ₩28,459 | -0.21% | 8.4만 |
|---|
| 2026.06.12 | ₩28,412 | ₩28,432 | ₩28,366 | ₩28,406 | -0.02% | 6.1만 |
|---|
| 2026.06.11 | ₩28,319 | ₩28,426 | ₩28,305 | ₩28,426 | +0.38% | 11만 |
|---|
| 2026.06.10 | ₩28,319 | ₩28,332 | ₩28,279 | ₩28,299 | -0.07% | 7.7만 |
|---|
| 2026.06.09 | ₩28,292 | ₩28,359 | ₩28,292 | ₩28,325 | +0.12% | 13.3만 |
|---|
| 2026.06.08 | ₩28,332 | ₩28,345 | ₩28,279 | ₩28,279 | -0.19% | 9.6만 |
|---|
| 2026.06.05 | ₩28,372 | ₩28,372 | ₩28,265 | ₩28,285 | -0.31% | 13.3만 |
|---|
| 2026.06.04 | ₩28,359 | ₩28,399 | ₩28,359 | ₩28,379 | +0.07% | 9.7만 |
|---|
| 2026.06.03 | ₩28,372 | ₩28,372 | ₩28,325 | ₩28,345 | -0.09% | 13.2만 |
|---|
| 2026.06.02 | ₩28,386 | ₩28,399 | ₩28,374 | ₩28,386 | 0.00% | 19.4만 |
|---|
| 2026.06.01 | ₩28,412 | ₩28,452 | ₩28,325 | ₩28,386 | -0.09% | 9.8만 |
|---|
| 2026.05.29 | ₩28,279 | ₩28,399 | ₩28,279 | ₩28,372 | +0.33% | 12.3만 |
|---|
| 2026.05.28 | ₩28,305 | ₩28,372 | ₩28,305 | ₩28,332 | +0.09% | 10.9만 |
|---|
| 2026.05.27 | ₩28,372 | ₩28,506 | ₩28,292 | ₩28,319 | -0.19% | 72.2만 |
|---|
| 2026.05.26 | ₩28,305 | ₩28,332 | ₩28,279 | ₩28,319 | +0.05% | 10.4만 |
|---|
| 2026.05.22 | ₩28,305 | ₩28,332 | ₩28,218 | ₩28,252 | -0.19% | 41.7만 |
|---|
| 2026.05.21 | ₩28,212 | ₩28,300 | ₩28,185 | ₩28,292 | +0.28% | 64.1만 |
|---|
| 2026.05.20 | ₩28,145 | ₩28,265 | ₩28,138 | ₩28,265 | +0.43% | 9.2만 |
|---|
| 2026.05.19 | ₩28,105 | ₩28,138 | ₩28,071 | ₩28,111 | +0.02% | 11.6만 |
|---|
| 2026.05.18 | ₩28,198 | ₩28,198 | ₩28,105 | ₩28,151 | -0.17% | 10.7만 |
|---|
| 2026.05.15 | ₩28,359 | ₩28,359 | ₩28,305 | ₩28,312 | -0.17% | 4.8만 |
|---|
| 2026.05.14 | ₩28,439 | ₩28,452 | ₩28,399 | ₩28,419 | -0.07% | 60.4만 |
|---|
| 2026.05.13 | ₩28,412 | ₩28,426 | ₩28,359 | ₩28,426 | +0.05% | 6.2만 |
|---|
| 2026.05.12 | ₩28,372 | ₩28,412 | ₩28,372 | ₩28,394 | +0.08% | 6만 |
|---|
| 2026.05.11 | ₩28,479 | ₩28,493 | ₩28,439 | ₩28,446 | -0.12% | 9.3만 |
|---|
| 2026.05.08 | ₩28,399 | ₩28,493 | ₩28,399 | ₩28,479 | +0.28% | 6.6만 |
|---|
| 2026.05.07 | ₩28,559 | ₩28,559 | ₩28,412 | ₩28,419 | -0.49% | 62.5만 |
|---|
| 2026.05.06 | ₩28,493 | ₩28,506 | ₩28,439 | ₩28,499 | +0.02% | 10.1만 |
|---|
| 2026.05.05 | ₩28,386 | ₩28,426 | ₩28,374 | ₩28,406 | +0.07% | 10만 |
|---|
| 2026.05.04 | ₩28,412 | ₩28,412 | ₩28,332 | ₩28,366 | -0.16% | 5.3만 |
|---|
| 2026.05.01 | ₩28,493 | ₩28,493 | ₩28,432 | ₩28,439 | -0.19% | 9.3만 |
|---|
| 2026.04.30 | ₩28,319 | ₩28,412 | ₩28,312 | ₩28,412 | +0.33% | 9.8만 |
|---|
| 2026.04.29 | ₩28,412 | ₩28,412 | ₩28,279 | ₩28,300 | -0.40% | 7.5만 |
|---|
| 2026.04.28 | ₩28,292 | ₩28,386 | ₩28,292 | ₩28,379 | +0.31% | 6.5만 |
|---|
| 2026.04.27 | ₩28,412 | ₩28,439 | ₩28,386 | ₩28,439 | +0.09% | 8.4만 |
|---|
| 2026.04.24 | ₩28,399 | ₩28,412 | ₩28,345 | ₩28,412 | +0.05% | 11.9만 |
|---|
| 2026.04.23 | ₩28,466 | ₩28,466 | ₩28,319 | ₩28,359 | -0.38% | 11.6만 |
|---|
| 2026.04.22 | ₩28,412 | ₩28,426 | ₩28,392 | ₩28,419 | +0.02% | 7만 |
|---|
| 2026.04.21 | ₩28,412 | ₩28,418 | ₩28,339 | ₩28,352 | -0.21% | 10.5만 |
|---|
| 2026.04.20 | ₩28,386 | ₩28,426 | ₩28,372 | ₩28,406 | +0.07% | 11.4만 |
|---|
| 2026.04.17 | ₩28,586 | ₩28,613 | ₩28,538 | ₩28,593 | +0.02% | 6.9만 |
|---|
| 2026.04.16 | ₩28,466 | ₩28,493 | ₩28,459 | ₩28,473 | +0.02% | 12.2만 |
|---|
| 2026.04.15 | ₩28,439 | ₩28,519 | ₩28,439 | ₩28,513 | +0.26% | 17.3만 |
|---|
| 2026.04.14 | ₩28,493 | ₩28,554 | ₩28,479 | ₩28,526 | +0.12% | 11.6만 |
|---|
| 2026.04.13 | ₩28,292 | ₩28,439 | ₩28,292 | ₩28,420 | +0.45% | 12.3만 |
|---|
| 2026.04.10 | ₩28,466 | ₩28,473 | ₩28,359 | ₩28,366 | -0.35% | 6.5만 |
|---|
| 2026.04.09 | ₩28,439 | ₩28,519 | ₩28,400 | ₩28,486 | +0.16% | 9.6만 |
|---|
| 2026.04.08 | ₩28,573 | ₩28,573 | ₩28,412 | ₩28,432 | -0.49% | 6.7만 |
|---|
| 2026.04.07 | ₩28,225 | ₩28,305 | ₩28,212 | ₩28,305 | +0.28% | 13.2만 |
|---|
| 2026.04.06 | ₩28,265 | ₩28,305 | ₩28,212 | ₩28,305 | +0.14% | 11.4만 |
|---|
| 2026.04.02 | ₩28,078 | ₩28,258 | ₩28,078 | ₩28,245 | +0.60% | 9.1만 |
|---|
| 2026.04.01 | ₩28,225 | ₩28,225 | ₩28,134 | ₩28,205 | -0.07% | 8만 |
|---|
| 2026.03.31 | ₩27,984 | ₩28,145 | ₩27,984 | ₩28,138 | +0.55% | 15.5만 |
|---|
| 2026.03.30 | ₩27,931 | ₩27,958 | ₩27,837 | ₩27,871 | -0.22% | 13만 |
|---|
| 2026.03.27 | ₩27,891 | ₩27,891 | ₩27,710 | ₩27,818 | -0.26% | 20.4만 |
|---|
| 2026.03.26 | ₩28,038 | ₩28,038 | ₩27,877 | ₩27,904 | -0.48% | 10.6만 |
|---|
| 2026.03.25 | ₩28,038 | ₩28,118 | ₩28,038 | ₩28,078 | +0.14% | 4.2만 |
|---|
| 2026.03.24 | ₩28,078 | ₩28,078 | ₩27,971 | ₩28,004 | -0.26% | 6.4만 |
|---|
| 2026.03.23 | ₩28,051 | ₩28,118 | ₩28,011 | ₩28,063 | +0.04% | 11.1만 |
|---|
| 2026.03.20 | ₩28,279 | ₩28,279 | ₩28,038 | ₩28,091 | -0.66% | 8.1만 |
|---|
| 2026.03.19 | ₩28,118 | ₩28,252 | ₩28,078 | ₩28,242 | +0.44% | 12.4만 |
|---|
| 2026.03.18 | ₩28,279 | ₩28,279 | ₩28,205 | ₩28,212 | -0.24% | 6.1만 |
|---|
| 2026.03.17 | ₩28,265 | ₩28,305 | ₩28,265 | ₩28,285 | +0.07% | 5.7만 |
|---|
| 2026.03.16 | ₩28,145 | ₩28,265 | ₩28,145 | ₩28,222 | +0.28% | 14.1만 |
|---|
| 2026.03.13 | ₩28,238 | ₩28,252 | ₩28,118 | ₩28,138 | -0.36% | 11.5만 |
|---|
| 2026.03.12 | ₩28,332 | ₩28,332 | ₩28,118 | ₩28,165 | -0.59% | 7.7만 |
|---|
| 2026.03.11 | ₩28,372 | ₩28,372 | ₩28,305 | ₩28,325 | -0.17% | 12.3만 |
|---|
| 2026.03.10 | ₩28,292 | ₩28,452 | ₩28,292 | ₩28,390 | +0.35% | 12.7만 |
|---|
| 2026.03.09 | ₩28,172 | ₩28,386 | ₩28,172 | ₩28,376 | +0.73% | 24.5만 |
|---|
| 2026.03.06 | ₩28,158 | ₩28,319 | ₩28,118 | ₩28,277 | +0.42% | 8.1만 |
|---|
| 2026.03.05 | ₩28,466 | ₩28,466 | ₩28,372 | ₩28,386 | -0.28% | 14.4만 |
|---|
| 2026.03.04 | ₩28,426 | ₩28,479 | ₩28,412 | ₩28,473 | +0.16% | 7.2만 |
|---|
| 2026.03.03 | ₩28,292 | ₩28,399 | ₩28,292 | ₩28,372 | +0.28% | 14.3만 |
|---|
| 2026.03.02 | ₩28,386 | ₩28,426 | ₩28,359 | ₩28,419 | +0.12% | 18만 |
|---|
| 2026.02.27 | ₩28,479 | ₩28,479 | ₩28,419 | ₩28,426 | -0.19% | 7.2만 |
|---|
| 2026.02.26 | ₩28,493 | ₩28,506 | ₩28,452 | ₩28,506 | +0.05% | 12만 |
|---|
| 2026.02.25 | ₩28,493 | ₩28,493 | ₩28,466 | ₩28,493 | 0.00% | 7만 |
|---|
| 2026.02.24 | ₩28,519 | ₩28,519 | ₩28,446 | ₩28,473 | -0.16% | 11.6만 |
|---|
| 2026.02.23 | ₩28,600 | ₩28,626 | ₩28,506 | ₩28,519 | -0.28% | 10.7만 |
|---|
| 2026.02.20 | ₩28,733 | ₩28,747 | ₩28,680 | ₩28,733 | 0.00% | 11.2만 |
|---|
| 2026.02.19 | ₩28,680 | ₩28,707 | ₩28,673 | ₩28,707 | +0.09% | 10.8만 |
|---|
| 2026.02.18 | ₩28,693 | ₩28,720 | ₩28,673 | ₩28,707 | +0.05% | 12.1만 |
|---|
| 2026.02.17 | ₩28,680 | ₩28,680 | ₩28,640 | ₩28,653 | -0.09% | 10.8만 |
|---|
| 2026.02.13 | ₩28,720 | ₩28,733 | ₩28,653 | ₩28,693 | -0.09% | 9.2만 |
|---|
| 2026.02.12 | ₩28,720 | ₩28,747 | ₩28,660 | ₩28,680 | -0.14% | 12만 |
|---|
| 2026.02.11 | ₩28,747 | ₩28,760 | ₩28,700 | ₩28,720 | -0.09% | 18만 |
|---|
| 2026.02.10 | ₩28,773 | ₩28,773 | ₩28,740 | ₩28,747 | -0.09% | 13.6만 |
|---|
| 2026.02.09 | ₩28,733 | ₩28,773 | ₩28,720 | ₩28,760 | +0.09% | 16.4만 |
|---|
| 2026.02.06 | ₩28,680 | ₩28,747 | ₩28,680 | ₩28,733 | +0.19% | 11.9만 |
|---|
| 2026.02.05 | ₩28,693 | ₩28,693 | ₩28,626 | ₩28,666 | -0.09% | 12.2만 |
|---|
| 2026.02.04 | ₩28,626 | ₩28,720 | ₩28,626 | ₩28,693 | +0.23% | 17.4만 |
|---|
| 2026.02.03 | ₩28,787 | ₩28,787 | ₩28,700 | ₩28,747 | -0.14% | 26.9만 |
|---|
| 2026.02.02 | ₩28,800 | ₩28,800 | ₩28,720 | ₩28,760 | -0.14% | 28.1만 |
|---|
| 2026.01.30 | ₩28,800 | ₩28,800 | ₩28,697 | ₩28,733 | -0.23% | 8.3만 |
|---|
| 2026.01.29 | ₩28,854 | ₩28,854 | ₩28,727 | ₩28,773 | -0.28% | 12.4만 |
|---|
| 2026.01.28 | ₩28,814 | ₩28,814 | ₩28,773 | ₩28,787 | -0.09% | 34.4만 |
|---|
| 2026.01.27 | ₩28,787 | ₩28,834 | ₩28,773 | ₩28,827 | +0.14% | 15만 |
|---|
| 2026.01.26 | ₩28,840 | ₩28,854 | ₩28,773 | ₩28,814 | -0.09% | 18.5만 |
|---|
| 2026.01.23 | ₩28,894 | ₩28,894 | ₩28,760 | ₩28,787 | -0.37% | 25.1만 |
|---|
| 2026.01.22 | ₩28,867 | ₩28,867 | ₩28,787 | ₩28,814 | -0.19% | 18.2만 |
|---|
| 2026.01.21 | ₩28,787 | ₩28,827 | ₩28,747 | ₩28,800 | +0.05% | 14.4만 |
|---|
| 2026.01.20 | ₩28,733 | ₩28,787 | ₩28,693 | ₩28,720 | -0.05% | 12.1만 |
|---|
| 2026.01.16 | ₩28,934 | ₩28,974 | ₩28,894 | ₩28,961 | +0.09% | 12.7만 |
|---|
| 2026.01.15 | ₩28,894 | ₩28,974 | ₩28,894 | ₩28,934 | +0.14% | 19.3만 |
|---|
| 2026.01.14 | ₩28,907 | ₩28,974 | ₩28,867 | ₩28,934 | +0.09% | 13.5만 |
|---|
| 2026.01.13 | ₩28,934 | ₩28,954 | ₩28,881 | ₩28,934 | 0.00% | 23만 |
|---|
| 2026.01.12 | ₩28,961 | ₩28,961 | ₩28,881 | ₩28,907 | -0.18% | 16.1만 |
|---|
| 2026.01.09 | ₩28,961 | ₩28,961 | ₩28,894 | ₩28,934 | -0.09% | 19.7만 |
|---|
| 2026.01.08 | ₩28,894 | ₩28,961 | ₩28,787 | ₩28,934 | +0.14% | 31만 |
|---|
| 2026.01.07 | ₩28,988 | ₩28,988 | ₩28,840 | ₩28,881 | -0.37% | 22만 |
|---|
| 2026.01.06 | ₩28,921 | ₩28,934 | ₩28,860 | ₩28,907 | -0.05% | 38.2만 |
|---|
| 2026.01.05 | ₩28,894 | ₩28,921 | ₩28,773 | ₩28,907 | +0.05% | 33.5만 |
|---|
| 2026.01.02 | ₩28,787 | ₩28,921 | ₩28,715 | ₩28,814 | +0.09% | 10.2만 |
|---|
| 2025.12.31 | ₩28,814 | ₩28,867 | ₩28,748 | ₩28,773 | -0.14% | 12.3만 |
|---|
| 2025.12.30 | ₩28,800 | ₩28,867 | ₩28,760 | ₩28,800 | 0.00% | 8.9만 |
|---|
| 2025.12.29 | ₩28,800 | ₩28,800 | ₩28,693 | ₩28,800 | 0.00% | 17.1만 |
|---|
| 2025.12.26 | ₩28,881 | ₩28,881 | ₩28,747 | ₩28,800 | -0.28% | 15.9만 |
|---|
| 2025.12.24 | ₩28,707 | ₩28,834 | ₩28,680 | ₩28,827 | +0.42% | 11.8만 |
|---|
| 2025.12.23 | ₩28,760 | ₩28,760 | ₩28,680 | ₩28,733 | -0.09% | 48.2만 |
|---|
| 2025.12.22 | ₩28,800 | ₩28,800 | ₩28,626 | ₩28,707 | -0.33% | 23.4만 |
|---|
| 2025.12.19 | ₩28,961 | ₩28,961 | ₩28,820 | ₩28,827 | -0.46% | 22만 |
|---|
| 2025.12.18 | ₩28,881 | ₩28,890 | ₩28,773 | ₩28,867 | -0.05% | 39.1만 |
|---|
| 2025.12.17 | ₩28,773 | ₩28,854 | ₩28,721 | ₩28,787 | +0.05% | 24.6만 |
|---|
| 2025.12.16 | ₩28,787 | ₩28,814 | ₩28,693 | ₩28,773 | -0.05% | 10.3만 |
|---|
| 2025.12.15 | ₩28,773 | ₩28,810 | ₩28,720 | ₩28,787 | +0.05% | 9만 |
|---|
| 2025.12.12 | ₩28,814 | ₩28,814 | ₩28,693 | ₩28,747 | -0.23% | 8만 |
|---|
| 2025.12.11 | ₩28,800 | ₩28,814 | ₩28,747 | ₩28,788 | -0.04% | 10.1만 |
|---|
| 2025.12.10 | ₩28,747 | ₩28,827 | ₩28,680 | ₩28,794 | +0.16% | 11.9만 |
|---|
| 2025.12.09 | ₩28,707 | ₩28,787 | ₩28,680 | ₩28,733 | +0.09% | 41.7만 |
|---|
| 2025.12.08 | ₩28,840 | ₩28,840 | ₩28,707 | ₩28,760 | -0.28% | 7.2만 |
|---|
| 2025.12.05 | ₩28,840 | ₩28,840 | ₩28,747 | ₩28,814 | -0.09% | 8.8만 |
|---|
| 2025.12.04 | ₩28,827 | ₩28,827 | ₩28,720 | ₩28,771 | -0.19% | 14.5만 |
|---|
| 2025.12.03 | ₩28,707 | ₩28,814 | ₩28,693 | ₩28,814 | +0.37% | 6.1만 |
|---|
| 2025.12.02 | ₩28,720 | ₩28,775 | ₩28,680 | ₩28,707 | -0.05% | 5.8만 |
|---|
| 2025.12.01 | ₩28,747 | ₩28,747 | ₩28,559 | ₩28,700 | -0.16% | 9.5만 |
|---|
| 2025.11.28 | ₩28,773 | ₩28,790 | ₩28,693 | ₩28,741 | -0.11% | 5.1만 |
|---|
| 2025.11.26 | ₩28,733 | ₩28,747 | ₩28,680 | ₩28,747 | +0.05% | 6.5만 |
|---|
| 2025.11.25 | ₩28,666 | ₩28,733 | ₩28,573 | ₩28,720 | +0.19% | 6.8만 |
|---|
| 2025.11.24 | ₩28,626 | ₩28,666 | ₩28,573 | ₩28,640 | +0.05% | 8만 |
|---|
| 2025.11.21 | ₩28,733 | ₩28,733 | ₩28,573 | ₩28,733 | 0.00% | 9.5만 |
|---|
| 2025.11.20 | ₩28,680 | ₩28,747 | ₩28,613 | ₩28,640 | -0.14% | 6.4만 |
|---|
| 2025.11.19 | ₩28,693 | ₩28,693 | ₩28,586 | ₩28,626 | -0.23% | 6.9만 |
|---|
| 2025.11.18 | ₩28,653 | ₩28,653 | ₩28,559 | ₩28,613 | -0.14% | 3.6만 |
|---|
| 2025.11.17 | ₩28,573 | ₩28,666 | ₩28,559 | ₩28,666 | +0.33% | 10.9만 |
|---|
| 2025.11.14 | ₩28,680 | ₩28,747 | ₩28,549 | ₩28,707 | +0.09% | 5.4만 |
|---|
| 2025.11.13 | ₩28,747 | ₩28,747 | ₩28,586 | ₩28,653 | -0.33% | 7만 |
|---|
| 2025.11.12 | ₩28,760 | ₩28,921 | ₩28,733 | ₩28,773 | +0.05% | 4.1만 |
|---|
| 2025.11.11 | ₩28,827 | ₩28,867 | ₩28,787 | ₩28,827 | 0.00% | 19.2만 |
|---|
| 2025.11.10 | ₩28,787 | ₩28,814 | ₩28,693 | ₩28,787 | 0.00% | 9.4만 |
|---|
| 2025.11.07 | ₩28,693 | ₩28,693 | ₩28,600 | ₩28,666 | -0.09% | 30.1만 |
|---|
| 2025.11.06 | ₩28,680 | ₩28,720 | ₩28,573 | ₩28,640 | -0.14% | 13.4만 |
|---|
| 2025.11.05 | ₩28,626 | ₩28,700 | ₩28,600 | ₩28,653 | +0.09% | 4만 |
|---|
| 2025.11.04 | ₩28,573 | ₩28,640 | ₩28,519 | ₩28,573 | 0.00% | 5.9만 |
|---|
| 2025.11.03 | ₩28,760 | ₩28,760 | ₩28,573 | ₩28,620 | -0.49% | 10.2만 |
|---|
| 2025.10.31 | ₩28,653 | ₩28,773 | ₩28,653 | ₩28,693 | +0.14% | 5.6만 |
|---|
| 2025.10.30 | ₩28,733 | ₩28,760 | ₩28,640 | ₩28,693 | -0.14% | 8.7만 |
|---|
| 2025.10.29 | ₩28,854 | ₩28,894 | ₩28,666 | ₩28,707 | -0.51% | 7.7만 |
|---|
| 2025.10.28 | ₩28,961 | ₩28,961 | ₩28,760 | ₩28,840 | -0.42% | 9.3만 |
|---|
| 2025.10.27 | ₩28,773 | ₩28,885 | ₩28,773 | ₩28,881 | +0.37% | 4.8만 |
|---|
| 2025.10.24 | ₩28,854 | ₩28,866 | ₩28,680 | ₩28,814 | -0.14% | 5.1만 |
|---|
| 2025.10.23 | ₩28,747 | ₩28,773 | ₩28,637 | ₩28,720 | -0.09% | 5.3만 |
|---|
| 2025.10.22 | ₩28,760 | ₩28,760 | ₩28,559 | ₩28,653 | -0.37% | 4.4만 |
|---|
| 2025.10.21 | ₩28,787 | ₩28,799 | ₩28,653 | ₩28,693 | -0.33% | 8.8만 |
|---|
| 2025.10.20 | ₩28,787 | ₩28,787 | ₩28,653 | ₩28,733 | -0.19% | 18만 |
|---|
| 2025.10.17 | ₩28,693 | ₩28,827 | ₩28,693 | ₩28,814 | +0.42% | 5만 |
|---|
| 2025.10.16 | ₩28,921 | ₩28,934 | ₩28,717 | ₩28,760 | -0.56% | 4.4만 |
|---|
| 2025.10.15 | ₩28,707 | ₩28,905 | ₩28,707 | ₩28,840 | +0.47% | 4.3만 |
|---|
| 2025.10.14 | ₩28,573 | ₩28,787 | ₩28,573 | ₩28,720 | +0.51% | 27.9만 |
|---|
| 2025.10.13 | ₩28,814 | ₩28,881 | ₩28,559 | ₩28,733 | -0.28% | 3.7만 |
|---|
| 2025.10.10 | ₩28,707 | ₩28,814 | ₩28,501 | ₩28,559 | -0.51% | 6.5만 |
|---|