시장 데이터를 불러오는 중
전체 종목
Invesco BulletShares 2026 High Yield Corporate Bond ETF 과거 주가
Invesco BulletShares 2026 High Yield Corporate Bond ETF · BSJQ · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Invesco BulletShares 2026 High Yield Corporate Bond ETF · BSJQ · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩30,530 | ₩30,543 | ₩30,503 | ₩30,530 | 0.00% | 24.3만 |
| 2026.10.08 | ₩30,516 | ₩30,530 | ₩30,516 | ₩30,530 | +0.04% | 10.1만 |
| 2026.10.07 | ₩30,516 | ₩30,530 | ₩30,503 | ₩30,530 | +0.04% | 20.2만 |
| 2026.10.06 | ₩30,516 | ₩30,530 | ₩30,516 | ₩30,530 | +0.04% | 19.8만 |
| 2026.10.05 | ₩30,503 | ₩30,516 | ₩30,503 | ₩30,503 | 0.00% | 15.9만 |
| 2026.10.02 | ₩30,530 | ₩30,543 | ₩30,503 | ₩30,516 | -0.04% | 124만 |
| 2026.10.01 | ₩30,503 | ₩30,516 | ₩30,490 | ₩30,503 | 0.00% | 26.7만 |
| 2026.09.30 | ₩30,516 | ₩30,530 | ₩30,503 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩30,516 |
| 0.00% |
| 19.5만 |
| 2026.09.29 | ₩30,503 | ₩30,516 | ₩30,476 | ₩30,490 | -0.04% | 42.2만 |
|---|
| 2026.09.28 | ₩30,516 | ₩30,530 | ₩30,503 | ₩30,516 | 0.00% | 17.5만 |
|---|
| 2026.09.25 | ₩30,543 | ₩30,543 | ₩30,516 | ₩30,530 | -0.04% | 14.6만 |
|---|
| 2026.09.24 | ₩30,530 | ₩30,530 | ₩30,503 | ₩30,503 | -0.09% | 18.5만 |
|---|
| 2026.09.23 | ₩30,503 | ₩30,543 | ₩30,503 | ₩30,530 | +0.09% | 22.9만 |
|---|
| 2026.09.22 | ₩30,503 | ₩30,543 | ₩30,503 | ₩30,543 | +0.13% | 21.9만 |
|---|
| 2026.09.21 | ₩30,530 | ₩30,543 | ₩30,516 | ₩30,530 | 0.00% | 29만 |
|---|
| 2026.09.18 | ₩30,623 | ₩30,650 | ₩30,623 | ₩30,650 | +0.09% | 13.3만 |
|---|
| 2026.09.17 | ₩30,650 | ₩30,663 | ₩30,637 | ₩30,650 | 0.00% | 30만 |
|---|
| 2026.09.16 | ₩30,623 | ₩30,637 | ₩30,623 | ₩30,637 | +0.04% | 23.3만 |
|---|
| 2026.09.15 | ₩30,637 | ₩30,637 | ₩30,610 | ₩30,623 | -0.04% | 23.1만 |
|---|
| 2026.09.14 | ₩30,610 | ₩30,623 | ₩30,543 | ₩30,623 | +0.04% | 15.4만 |
|---|
| 2026.09.11 | ₩30,637 | ₩30,637 | ₩30,503 | ₩30,597 | -0.13% | 28.3만 |
|---|
| 2026.09.10 | ₩30,610 | ₩30,623 | ₩30,597 | ₩30,610 | 0.00% | 16.4만 |
|---|
| 2026.09.09 | ₩30,610 | ₩30,623 | ₩30,610 | ₩30,610 | 0.00% | 19만 |
|---|
| 2026.09.08 | ₩30,623 | ₩30,637 | ₩30,610 | ₩30,623 | 0.00% | 21.9만 |
|---|
| 2026.09.04 | ₩30,623 | ₩30,637 | ₩30,610 | ₩30,637 | +0.04% | 42.1만 |
|---|
| 2026.09.03 | ₩30,623 | ₩30,637 | ₩30,623 | ₩30,637 | +0.04% | 14.7만 |
|---|
| 2026.09.02 | ₩30,610 | ₩30,623 | ₩30,610 | ₩30,623 | +0.04% | 30.2만 |
|---|
| 2026.09.01 | ₩30,610 | ₩30,623 | ₩30,610 | ₩30,623 | +0.04% | 34.1만 |
|---|
| 2026.08.31 | ₩30,570 | ₩30,610 | ₩30,570 | ₩30,610 | +0.13% | 23.3만 |
|---|
| 2026.08.28 | ₩30,597 | ₩30,610 | ₩30,597 | ₩30,610 | +0.04% | 15.9만 |
|---|
| 2026.08.27 | ₩30,610 | ₩30,610 | ₩30,597 | ₩30,610 | 0.00% | 23.4만 |
|---|
| 2026.08.26 | ₩30,610 | ₩30,610 | ₩30,597 | ₩30,610 | 0.00% | 10.4만 |
|---|
| 2026.08.25 | ₩30,597 | ₩30,610 | ₩30,597 | ₩30,610 | +0.04% | 14.2만 |
|---|
| 2026.08.24 | ₩30,570 | ₩30,583 | ₩30,570 | ₩30,583 | +0.04% | 16.7만 |
|---|
| 2026.08.21 | ₩30,677 | ₩30,677 | ₩30,663 | ₩30,677 | 0.00% | 14.8만 |
|---|
| 2026.08.20 | ₩30,663 | ₩30,677 | ₩30,650 | ₩30,663 | 0.00% | 27.4만 |
|---|
| 2026.08.19 | ₩30,677 | ₩30,690 | ₩30,650 | ₩30,650 | -0.09% | 22.4만 |
|---|
| 2026.08.18 | ₩30,663 | ₩30,677 | ₩30,663 | ₩30,663 | 0.00% | 30.1만 |
|---|
| 2026.08.17 | ₩30,663 | ₩30,677 | ₩30,650 | ₩30,663 | 0.00% | 28.3만 |
|---|
| 2026.08.14 | ₩30,650 | ₩30,663 | ₩30,650 | ₩30,650 | 0.00% | 27.5만 |
|---|
| 2026.08.13 | ₩30,663 | ₩30,663 | ₩30,637 | ₩30,637 | -0.09% | 40.4만 |
|---|
| 2026.08.12 | ₩30,637 | ₩30,650 | ₩30,637 | ₩30,637 | 0.00% | 18.9만 |
|---|
| 2026.08.11 | ₩30,637 | ₩30,650 | ₩30,623 | ₩30,623 | -0.04% | 54.4만 |
|---|
| 2026.08.10 | ₩30,650 | ₩30,650 | ₩30,597 | ₩30,610 | -0.13% | 25.4만 |
|---|
| 2026.08.07 | ₩30,650 | ₩30,650 | ₩30,637 | ₩30,650 | 0.00% | 14.5만 |
|---|
| 2026.08.06 | ₩30,610 | ₩30,637 | ₩30,610 | ₩30,623 | +0.04% | 27.4만 |
|---|
| 2026.08.05 | ₩30,610 | ₩30,623 | ₩30,583 | ₩30,597 | -0.04% | 46.6만 |
|---|
| 2026.08.04 | ₩30,623 | ₩30,623 | ₩30,583 | ₩30,623 | 0.00% | 28.6만 |
|---|
| 2026.08.03 | ₩30,610 | ₩30,610 | ₩30,583 | ₩30,610 | 0.00% | 43만 |
|---|
| 2026.07.31 | ₩30,570 | ₩30,583 | ₩30,570 | ₩30,583 | +0.04% | 19.2만 |
|---|
| 2026.07.30 | ₩30,583 | ₩30,597 | ₩30,570 | ₩30,597 | +0.04% | 65만 |
|---|
| 2026.07.29 | ₩30,583 | ₩30,597 | ₩30,570 | ₩30,583 | 0.00% | 32만 |
|---|
| 2026.07.28 | ₩30,570 | ₩30,583 | ₩30,570 | ₩30,583 | +0.04% | 49.2만 |
|---|
| 2026.07.27 | ₩30,583 | ₩30,583 | ₩30,570 | ₩30,583 | 0.00% | 28.8만 |
|---|
| 2026.07.24 | ₩30,583 | ₩30,583 | ₩30,557 | ₩30,570 | -0.04% | 19.7만 |
|---|
| 2026.07.23 | ₩30,570 | ₩30,570 | ₩30,530 | ₩30,557 | -0.04% | 39만 |
|---|
| 2026.07.22 | ₩30,543 | ₩30,557 | ₩30,543 | ₩30,557 | +0.04% | 26.7만 |
|---|
| 2026.07.21 | ₩30,570 | ₩30,570 | ₩30,557 | ₩30,570 | 0.00% | 68.9만 |
|---|
| 2026.07.20 | ₩30,557 | ₩30,570 | ₩30,557 | ₩30,570 | +0.04% | 20.5만 |
|---|
| 2026.07.17 | ₩30,690 | ₩30,704 | ₩30,690 | ₩30,704 | +0.04% | 20.6만 |
|---|
| 2026.07.16 | ₩30,690 | ₩30,690 | ₩30,677 | ₩30,690 | 0.00% | 13만 |
|---|
| 2026.07.15 | ₩30,677 | ₩30,690 | ₩30,663 | ₩30,690 | +0.04% | 26만 |
|---|
| 2026.07.14 | ₩30,677 | ₩30,690 | ₩30,663 | ₩30,677 | 0.00% | 21.1만 |
|---|
| 2026.07.13 | ₩30,717 | ₩30,717 | ₩30,663 | ₩30,663 | -0.17% | 27.7만 |
|---|
| 2026.07.10 | ₩30,730 | ₩30,730 | ₩30,704 | ₩30,704 | -0.09% | 16.6만 |
|---|
| 2026.07.09 | ₩30,690 | ₩30,730 | ₩30,690 | ₩30,704 | +0.04% | 23.8만 |
|---|
| 2026.07.08 | ₩30,717 | ₩30,717 | ₩30,690 | ₩30,717 | 0.00% | 32.9만 |
|---|
| 2026.07.07 | ₩30,704 | ₩30,717 | ₩30,690 | ₩30,704 | 0.00% | 23.5만 |
|---|
| 2026.07.06 | ₩30,690 | ₩30,704 | ₩30,690 | ₩30,704 | +0.04% | 35.3만 |
|---|
| 2026.07.02 | ₩30,677 | ₩30,704 | ₩30,663 | ₩30,690 | +0.04% | 23.4만 |
|---|
| 2026.07.01 | ₩30,677 | ₩30,690 | ₩30,663 | ₩30,677 | 0.00% | 24.2만 |
|---|
| 2026.06.30 | ₩30,663 | ₩30,690 | ₩30,663 | ₩30,690 | +0.09% | 19.7만 |
|---|
| 2026.06.29 | ₩30,663 | ₩30,690 | ₩30,663 | ₩30,677 | +0.04% | 29.8만 |
|---|
| 2026.06.26 | ₩30,677 | ₩30,690 | ₩30,663 | ₩30,677 | 0.00% | 27.4만 |
|---|
| 2026.06.25 | ₩30,690 | ₩30,690 | ₩30,650 | ₩30,663 | -0.09% | 40.2만 |
|---|
| 2026.06.24 | ₩30,650 | ₩30,690 | ₩30,650 | ₩30,677 | +0.09% | 74.4만 |
|---|
| 2026.06.23 | ₩30,597 | ₩30,677 | ₩30,597 | ₩30,663 | +0.22% | 29만 |
|---|
| 2026.06.22 | ₩30,677 | ₩30,704 | ₩30,663 | ₩30,677 | 0.00% | 23.6만 |
|---|
| 2026.06.18 | ₩30,824 | ₩30,851 | ₩30,824 | ₩30,851 | +0.09% | 22.3만 |
|---|
| 2026.06.17 | ₩30,864 | ₩30,864 | ₩30,797 | ₩30,797 | -0.22% | 31.3만 |
|---|
| 2026.06.16 | ₩30,784 | ₩30,851 | ₩30,784 | ₩30,851 | +0.22% | 76.7만 |
|---|
| 2026.06.15 | ₩30,784 | ₩30,824 | ₩30,784 | ₩30,810 | +0.09% | 21.5만 |
|---|
| 2026.06.12 | ₩30,744 | ₩30,837 | ₩30,744 | ₩30,810 | +0.22% | 17.9만 |
|---|
| 2026.06.11 | ₩30,730 | ₩30,824 | ₩30,730 | ₩30,797 | +0.22% | 19만 |
|---|
| 2026.06.10 | ₩30,717 | ₩30,810 | ₩30,717 | ₩30,757 | +0.13% | 8.5만 |
|---|
| 2026.06.09 | ₩30,717 | ₩30,797 | ₩30,717 | ₩30,757 | +0.13% | 14.5만 |
|---|
| 2026.06.08 | ₩30,744 | ₩30,784 | ₩30,717 | ₩30,730 | -0.04% | 19.9만 |
|---|
| 2026.06.05 | ₩30,757 | ₩30,757 | ₩30,730 | ₩30,757 | 0.00% | 10.7만 |
|---|
| 2026.06.04 | ₩30,744 | ₩30,770 | ₩30,730 | ₩30,757 | +0.04% | 69.3만 |
|---|
| 2026.06.03 | ₩30,730 | ₩30,757 | ₩30,730 | ₩30,757 | +0.09% | 49.7만 |
|---|
| 2026.06.02 | ₩30,757 | ₩30,784 | ₩30,744 | ₩30,757 | 0.00% | 22.2만 |
|---|
| 2026.06.01 | ₩30,757 | ₩30,770 | ₩30,730 | ₩30,744 | -0.04% | 33.9만 |
|---|
| 2026.05.29 | ₩30,757 | ₩30,810 | ₩30,744 | ₩30,784 | +0.09% | 160.6만 |
|---|
| 2026.05.28 | ₩30,744 | ₩30,770 | ₩30,730 | ₩30,757 | +0.04% | 33.1만 |
|---|
| 2026.05.27 | ₩30,717 | ₩30,757 | ₩30,597 | ₩30,717 | 0.00% | 67.2만 |
|---|
| 2026.05.26 | ₩30,864 | ₩30,877 | ₩30,851 | ₩30,864 | 0.00% | 23.9만 |
|---|
| 2026.05.22 | ₩30,877 | ₩30,904 | ₩30,851 | ₩30,877 | 0.00% | 18만 |
|---|
| 2026.05.21 | ₩30,891 | ₩30,891 | ₩30,864 | ₩30,891 | 0.00% | 47.5만 |
|---|
| 2026.05.20 | ₩30,864 | ₩30,891 | ₩30,851 | ₩30,891 | +0.09% | 14만 |
|---|
| 2026.05.19 | ₩30,837 | ₩30,864 | ₩30,837 | ₩30,851 | +0.04% | 12만 |
|---|
| 2026.05.18 | ₩30,851 | ₩30,851 | ₩30,837 | ₩30,851 | 0.00% | 16.2만 |
|---|
| 2026.05.15 | ₩30,998 | ₩31,011 | ₩30,998 | ₩31,011 | +0.04% | 7.8만 |
|---|
| 2026.05.14 | ₩31,024 | ₩31,038 | ₩30,998 | ₩31,011 | -0.04% | 42.4만 |
|---|
| 2026.05.13 | ₩31,011 | ₩31,024 | ₩30,998 | ₩31,011 | 0.00% | 19.7만 |
|---|
| 2026.05.12 | ₩30,998 | ₩30,998 | ₩30,984 | ₩30,998 | 0.00% | 11.5만 |
|---|
| 2026.05.11 | ₩30,998 | ₩31,011 | ₩30,998 | ₩31,011 | +0.04% | 13.9만 |
|---|
| 2026.05.08 | ₩31,011 | ₩31,024 | ₩30,998 | ₩31,011 | 0.00% | 16.5만 |
|---|
| 2026.05.07 | ₩31,024 | ₩31,024 | ₩30,984 | ₩30,998 | -0.09% | 13.5만 |
|---|
| 2026.05.06 | ₩31,011 | ₩31,024 | ₩30,998 | ₩30,998 | -0.04% | 44.1만 |
|---|
| 2026.05.05 | ₩30,998 | ₩31,011 | ₩30,984 | ₩30,998 | 0.00% | 20.2만 |
|---|
| 2026.05.04 | ₩31,024 | ₩31,024 | ₩30,958 | ₩30,984 | -0.13% | 11.8만 |
|---|
| 2026.05.01 | ₩31,011 | ₩31,024 | ₩31,011 | ₩31,024 | +0.04% | 9.7만 |
|---|
| 2026.04.30 | ₩30,984 | ₩31,011 | ₩30,971 | ₩31,011 | +0.09% | 17.5만 |
|---|
| 2026.04.29 | ₩30,984 | ₩30,998 | ₩30,958 | ₩30,971 | -0.04% | 11.8만 |
|---|
| 2026.04.28 | ₩30,971 | ₩30,984 | ₩30,958 | ₩30,984 | +0.04% | 13.1만 |
|---|
| 2026.04.27 | ₩30,984 | ₩30,998 | ₩30,971 | ₩30,984 | 0.00% | 40.9만 |
|---|
| 2026.04.24 | ₩30,998 | ₩30,998 | ₩30,958 | ₩30,971 | -0.09% | 22.2만 |
|---|
| 2026.04.23 | ₩30,971 | ₩30,984 | ₩30,931 | ₩30,944 | -0.09% | 27.9만 |
|---|
| 2026.04.22 | ₩30,971 | ₩30,984 | ₩30,931 | ₩30,944 | -0.09% | 37.8만 |
|---|
| 2026.04.21 | ₩30,984 | ₩30,998 | ₩30,944 | ₩30,958 | -0.09% | 22.6만 |
|---|
| 2026.04.20 | ₩30,971 | ₩30,984 | ₩30,958 | ₩30,971 | 0.00% | 18.3만 |
|---|
| 2026.04.17 | ₩31,091 | ₩31,118 | ₩31,091 | ₩31,118 | +0.09% | 36.1만 |
|---|
| 2026.04.16 | ₩31,105 | ₩31,118 | ₩31,078 | ₩31,091 | -0.04% | 20.3만 |
|---|
| 2026.04.15 | ₩31,105 | ₩31,118 | ₩31,091 | ₩31,105 | 0.00% | 18.5만 |
|---|
| 2026.04.14 | ₩31,091 | ₩31,131 | ₩31,091 | ₩31,118 | +0.09% | 24.5만 |
|---|
| 2026.04.13 | ₩31,064 | ₩31,091 | ₩31,051 | ₩31,064 | 0.00% | 30.8만 |
|---|
| 2026.04.10 | ₩31,078 | ₩31,091 | ₩31,078 | ₩31,078 | 0.00% | 22.9만 |
|---|
| 2026.04.09 | ₩31,064 | ₩31,091 | ₩31,051 | ₩31,078 | +0.04% | 22.6만 |
|---|
| 2026.04.08 | ₩31,105 | ₩31,118 | ₩31,038 | ₩31,051 | -0.17% | 73.7만 |
|---|
| 2026.04.07 | ₩31,024 | ₩31,024 | ₩30,971 | ₩31,011 | -0.04% | 32.6만 |
|---|
| 2026.04.06 | ₩31,011 | ₩31,024 | ₩30,998 | ₩31,024 | +0.04% | 21만 |
|---|
| 2026.04.02 | ₩30,944 | ₩31,011 | ₩30,944 | ₩30,998 | +0.17% | 19.3만 |
|---|
| 2026.04.01 | ₩30,984 | ₩30,998 | ₩30,971 | ₩30,984 | 0.00% | 28.7만 |
|---|
| 2026.03.31 | ₩30,931 | ₩31,011 | ₩30,931 | ₩30,984 | +0.17% | 37.5만 |
|---|
| 2026.03.30 | ₩30,931 | ₩30,944 | ₩30,877 | ₩30,891 | -0.13% | 26.8만 |
|---|
| 2026.03.27 | ₩30,877 | ₩30,891 | ₩30,837 | ₩30,864 | -0.04% | 20.5만 |
|---|
| 2026.03.26 | ₩30,904 | ₩30,931 | ₩30,864 | ₩30,891 | -0.04% | 29.4만 |
|---|
| 2026.03.25 | ₩30,917 | ₩30,944 | ₩30,904 | ₩30,917 | 0.00% | 16만 |
|---|
| 2026.03.24 | ₩30,917 | ₩30,917 | ₩30,877 | ₩30,891 | -0.09% | 14.2만 |
|---|
| 2026.03.23 | ₩30,864 | ₩30,931 | ₩30,864 | ₩30,904 | +0.13% | 22.6만 |
|---|
| 2026.03.20 | ₩31,064 | ₩31,064 | ₩30,971 | ₩30,984 | -0.26% | 24.8만 |
|---|
| 2026.03.19 | ₩30,984 | ₩31,038 | ₩30,958 | ₩31,038 | +0.17% | 16.4만 |
|---|
| 2026.03.18 | ₩31,024 | ₩31,038 | ₩30,998 | ₩31,011 | -0.04% | 24.8만 |
|---|
| 2026.03.17 | ₩31,024 | ₩31,038 | ₩31,024 | ₩31,038 | +0.04% | 20.3만 |
|---|
| 2026.03.16 | ₩30,998 | ₩31,011 | ₩30,971 | ₩30,984 | -0.04% | 18만 |
|---|
| 2026.03.13 | ₩30,984 | ₩31,011 | ₩30,958 | ₩30,971 | -0.04% | 13.5만 |
|---|
| 2026.03.12 | ₩31,038 | ₩31,038 | ₩30,958 | ₩30,971 | -0.22% | 18.6만 |
|---|
| 2026.03.11 | ₩31,038 | ₩31,051 | ₩31,024 | ₩31,051 | +0.04% | 23.1만 |
|---|
| 2026.03.10 | ₩31,038 | ₩31,064 | ₩31,038 | ₩31,051 | +0.04% | 19.1만 |
|---|
| 2026.03.09 | ₩30,971 | ₩31,038 | ₩30,958 | ₩31,038 | +0.22% | 36.8만 |
|---|
| 2026.03.06 | ₩30,984 | ₩31,051 | ₩30,984 | ₩31,038 | +0.17% | 42.6만 |
|---|
| 2026.03.05 | ₩31,064 | ₩31,078 | ₩31,024 | ₩31,038 | -0.09% | 23.4만 |
|---|
| 2026.03.04 | ₩31,051 | ₩31,078 | ₩31,051 | ₩31,078 | +0.09% | 31.6만 |
|---|
| 2026.03.03 | ₩31,011 | ₩31,038 | ₩31,011 | ₩31,024 | +0.04% | 52.8만 |
|---|
| 2026.03.02 | ₩31,064 | ₩31,091 | ₩31,051 | ₩31,078 | +0.04% | 24.1만 |
|---|
| 2026.02.27 | ₩31,091 | ₩31,091 | ₩31,064 | ₩31,078 | -0.04% | 25.8만 |
|---|
| 2026.02.26 | ₩31,064 | ₩31,078 | ₩31,051 | ₩31,064 | 0.00% | 22.3만 |
|---|
| 2026.02.25 | ₩31,064 | ₩31,078 | ₩31,064 | ₩31,078 | +0.04% | 12.2만 |
|---|
| 2026.02.24 | ₩31,064 | ₩31,078 | ₩31,051 | ₩31,064 | 0.00% | 18만 |
|---|
| 2026.02.23 | ₩31,078 | ₩31,091 | ₩31,051 | ₩31,064 | -0.04% | 15.5만 |
|---|
| 2026.02.20 | ₩31,198 | ₩31,211 | ₩31,171 | ₩31,211 | +0.04% | 32.1만 |
|---|
| 2026.02.19 | ₩31,171 | ₩31,185 | ₩31,171 | ₩31,185 | +0.04% | 22.3만 |
|---|
| 2026.02.18 | ₩31,171 | ₩31,185 | ₩31,171 | ₩31,185 | +0.04% | 28.7만 |
|---|
| 2026.02.17 | ₩31,171 | ₩31,171 | ₩31,158 | ₩31,171 | 0.00% | 16.6만 |
|---|
| 2026.02.13 | ₩31,158 | ₩31,171 | ₩31,145 | ₩31,171 | +0.04% | 15.5만 |
|---|
| 2026.02.12 | ₩31,145 | ₩31,158 | ₩31,131 | ₩31,145 | 0.00% | 29만 |
|---|
| 2026.02.11 | ₩31,145 | ₩31,158 | ₩31,118 | ₩31,145 | 0.00% | 19.1만 |
|---|
| 2026.02.10 | ₩31,131 | ₩31,145 | ₩31,118 | ₩31,145 | +0.04% | 67.7만 |
|---|
| 2026.02.09 | ₩31,131 | ₩31,171 | ₩31,091 | ₩31,158 | +0.09% | 105만 |
|---|
| 2026.02.06 | ₩31,118 | ₩31,145 | ₩31,105 | ₩31,131 | +0.04% | 18.9만 |
|---|
| 2026.02.05 | ₩31,105 | ₩31,105 | ₩31,091 | ₩31,105 | 0.00% | 18만 |
|---|
| 2026.02.04 | ₩31,091 | ₩31,105 | ₩31,091 | ₩31,105 | +0.04% | 19.4만 |
|---|
| 2026.02.03 | ₩31,118 | ₩31,118 | ₩31,091 | ₩31,091 | -0.09% | 24.4만 |
|---|
| 2026.02.02 | ₩31,105 | ₩31,118 | ₩31,091 | ₩31,118 | +0.04% | 26.8만 |
|---|
| 2026.01.30 | ₩31,105 | ₩31,105 | ₩31,091 | ₩31,105 | 0.00% | 13.8만 |
|---|
| 2026.01.29 | ₩31,091 | ₩31,105 | ₩31,078 | ₩31,091 | 0.00% | 21.3만 |
|---|
| 2026.01.28 | ₩31,131 | ₩31,131 | ₩31,091 | ₩31,105 | -0.09% | 43.6만 |
|---|
| 2026.01.27 | ₩31,118 | ₩31,145 | ₩31,118 | ₩31,131 | +0.04% | 17만 |
|---|
| 2026.01.26 | ₩31,131 | ₩31,145 | ₩31,118 | ₩31,131 | 0.00% | 20.7만 |
|---|
| 2026.01.23 | ₩31,158 | ₩31,158 | ₩31,118 | ₩31,131 | -0.09% | 14.7만 |
|---|
| 2026.01.22 | ₩31,158 | ₩31,158 | ₩31,105 | ₩31,118 | -0.13% | 36만 |
|---|
| 2026.01.21 | ₩31,091 | ₩31,118 | ₩31,078 | ₩31,118 | +0.09% | 100.6만 |
|---|
| 2026.01.20 | ₩31,091 | ₩31,091 | ₩31,051 | ₩31,091 | 0.00% | 22.5만 |
|---|
| 2026.01.16 | ₩31,252 | ₩31,252 | ₩31,238 | ₩31,252 | 0.00% | 31.9만 |
|---|
| 2026.01.15 | ₩31,225 | ₩31,225 | ₩31,185 | ₩31,211 | -0.04% | 35.2만 |
|---|
| 2026.01.14 | ₩31,211 | ₩31,225 | ₩31,198 | ₩31,211 | 0.00% | 30.4만 |
|---|
| 2026.01.13 | ₩31,225 | ₩31,225 | ₩31,198 | ₩31,225 | 0.00% | 27.4만 |
|---|
| 2026.01.12 | ₩31,198 | ₩31,225 | ₩31,185 | ₩31,211 | +0.04% | 36.3만 |
|---|
| 2026.01.09 | ₩31,211 | ₩31,225 | ₩31,198 | ₩31,198 | -0.04% | 29.1만 |
|---|
| 2026.01.08 | ₩31,198 | ₩31,211 | ₩31,185 | ₩31,211 | +0.04% | 57만 |
|---|
| 2026.01.07 | ₩31,198 | ₩31,198 | ₩31,185 | ₩31,185 | -0.04% | 54.8만 |
|---|
| 2026.01.06 | ₩31,198 | ₩31,198 | ₩31,185 | ₩31,198 | 0.00% | 29.4만 |
|---|
| 2026.01.05 | ₩31,171 | ₩31,198 | ₩31,171 | ₩31,198 | +0.09% | 28.9만 |
|---|
| 2026.01.02 | ₩31,198 | ₩31,211 | ₩31,171 | ₩31,185 | -0.04% | 84.1만 |
|---|
| 2025.12.31 | ₩31,198 | ₩31,211 | ₩31,185 | ₩31,198 | 0.00% | 21.7만 |
|---|
| 2025.12.30 | ₩31,185 | ₩31,225 | ₩31,171 | ₩31,211 | +0.09% | 38.4만 |
|---|
| 2025.12.29 | ₩31,185 | ₩31,198 | ₩31,171 | ₩31,198 | +0.04% | 32.7만 |
|---|
| 2025.12.26 | ₩31,171 | ₩31,171 | ₩31,158 | ₩31,171 | 0.00% | 13.5만 |
|---|
| 2025.12.24 | ₩31,145 | ₩31,185 | ₩31,145 | ₩31,185 | +0.13% | 13.2만 |
|---|
| 2025.12.23 | ₩31,145 | ₩31,171 | ₩31,131 | ₩31,158 | +0.04% | 34.4만 |
|---|
| 2025.12.22 | ₩31,278 | ₩31,292 | ₩31,131 | ₩31,145 | -0.43% | 48.3만 |
|---|
| 2025.12.19 | ₩31,305 | ₩31,318 | ₩31,292 | ₩31,305 | 0.00% | 48.1만 |
|---|
| 2025.12.18 | ₩31,332 | ₩31,332 | ₩31,292 | ₩31,305 | -0.09% | 46.2만 |
|---|
| 2025.12.17 | ₩31,318 | ₩31,318 | ₩31,278 | ₩31,292 | -0.09% | 49만 |
|---|
| 2025.12.16 | ₩31,292 | ₩31,305 | ₩31,278 | ₩31,305 | +0.04% | 23.7만 |
|---|
| 2025.12.15 | ₩31,292 | ₩31,305 | ₩31,278 | ₩31,305 | +0.04% | 13.8만 |
|---|
| 2025.12.12 | ₩31,278 | ₩31,292 | ₩31,265 | ₩31,278 | 0.00% | 11.6만 |
|---|
| 2025.12.11 | ₩31,265 | ₩31,292 | ₩31,265 | ₩31,292 | +0.09% | 23.8만 |
|---|
| 2025.12.10 | ₩31,238 | ₩31,292 | ₩31,238 | ₩31,292 | +0.17% | 20.8만 |
|---|
| 2025.12.09 | ₩31,238 | ₩31,265 | ₩31,238 | ₩31,252 | +0.04% | 49.5만 |
|---|
| 2025.12.08 | ₩31,265 | ₩31,278 | ₩31,238 | ₩31,252 | -0.04% | 23.9만 |
|---|
| 2025.12.05 | ₩31,252 | ₩31,278 | ₩31,252 | ₩31,265 | +0.04% | 26.7만 |
|---|
| 2025.12.04 | ₩31,238 | ₩31,252 | ₩31,225 | ₩31,252 | +0.04% | 49.1만 |
|---|
| 2025.12.03 | ₩31,211 | ₩31,238 | ₩31,211 | ₩31,211 | 0.00% | 19.8만 |
|---|
| 2025.12.02 | ₩31,185 | ₩31,211 | ₩31,171 | ₩31,211 | +0.09% | 15.4만 |
|---|
| 2025.12.01 | ₩31,185 | ₩31,185 | ₩31,158 | ₩31,185 | 0.00% | 17.2만 |
|---|
| 2025.11.28 | ₩31,211 | ₩31,225 | ₩31,198 | ₩31,211 | 0.00% | 7.7만 |
|---|
| 2025.11.26 | ₩31,198 | ₩31,198 | ₩31,185 | ₩31,198 | 0.00% | 33.7만 |
|---|
| 2025.11.25 | ₩31,131 | ₩31,198 | ₩31,118 | ₩31,198 | +0.21% | 65.6만 |
|---|
| 2025.11.24 | ₩31,131 | ₩31,185 | ₩31,118 | ₩31,158 | +0.09% | 32.1만 |
|---|
| 2025.11.21 | ₩31,225 | ₩31,265 | ₩31,225 | ₩31,265 | +0.13% | 18.4만 |
|---|
| 2025.11.20 | ₩31,238 | ₩31,265 | ₩31,198 | ₩31,211 | -0.09% | 57.1만 |
|---|
| 2025.11.19 | ₩31,198 | ₩31,238 | ₩31,185 | ₩31,225 | +0.09% | 22.8만 |
|---|
| 2025.11.18 | ₩31,198 | ₩31,198 | ₩31,185 | ₩31,198 | 0.00% | 24.4만 |
|---|
| 2025.11.17 | ₩31,238 | ₩31,238 | ₩31,185 | ₩31,198 | -0.13% | 20.3만 |
|---|
| 2025.11.14 | ₩31,225 | ₩31,252 | ₩31,211 | ₩31,238 | +0.04% | 24.3만 |
|---|
| 2025.11.13 | ₩31,238 | ₩31,252 | ₩31,198 | ₩31,225 | -0.04% | 16.8만 |
|---|
| 2025.11.12 | ₩31,318 | ₩31,318 | ₩31,265 | ₩31,278 | -0.13% | 42.8만 |
|---|
| 2025.11.11 | ₩31,292 | ₩31,292 | ₩31,278 | ₩31,292 | 0.00% | 11.6만 |
|---|
| 2025.11.10 | ₩31,278 | ₩31,278 | ₩31,265 | ₩31,278 | 0.00% | 27.8만 |
|---|
| 2025.11.07 | ₩31,238 | ₩31,252 | ₩31,225 | ₩31,252 | +0.04% | 15.7만 |
|---|
| 2025.11.06 | ₩31,238 | ₩31,238 | ₩31,211 | ₩31,225 | -0.04% | 16.1만 |
|---|
| 2025.11.05 | ₩31,238 | ₩31,252 | ₩31,225 | ₩31,238 | 0.00% | 9.4만 |
|---|
| 2025.11.04 | ₩31,211 | ₩31,238 | ₩31,211 | ₩31,225 | +0.04% | 21.2만 |
|---|
| 2025.11.03 | ₩31,238 | ₩31,252 | ₩31,225 | ₩31,238 | 0.00% | 13.3만 |
|---|
| 2025.10.31 | ₩31,238 | ₩31,265 | ₩31,238 | ₩31,252 | +0.04% | 14.4만 |
|---|
| 2025.10.30 | ₩31,238 | ₩31,238 | ₩31,225 | ₩31,238 | 0.00% | 20.7만 |
|---|
| 2025.10.29 | ₩31,265 | ₩31,292 | ₩31,252 | ₩31,252 | -0.04% | 20.9만 |
|---|
| 2025.10.28 | ₩31,278 | ₩31,278 | ₩31,265 | ₩31,278 | 0.00% | 36.8만 |
|---|
| 2025.10.27 | ₩31,265 | ₩31,278 | ₩31,265 | ₩31,265 | 0.00% | 15.2만 |
|---|
| 2025.10.24 | ₩31,265 | ₩31,265 | ₩31,238 | ₩31,265 | 0.00% | 21.6만 |
|---|
| 2025.10.23 | ₩31,225 | ₩31,238 | ₩31,225 | ₩31,225 | 0.00% | 26.4만 |
|---|
| 2025.10.22 | ₩31,225 | ₩31,238 | ₩31,198 | ₩31,225 | 0.00% | 69.5만 |
|---|
| 2025.10.21 | ₩31,211 | ₩31,252 | ₩31,211 | ₩31,238 | +0.09% | 12.5만 |
|---|
| 2025.10.20 | ₩31,185 | ₩31,238 | ₩31,185 | ₩31,238 | +0.17% | 13만 |
|---|
| 2025.10.17 | ₩31,332 | ₩31,359 | ₩31,318 | ₩31,359 | +0.09% | 16.2만 |
|---|
| 2025.10.16 | ₩31,345 | ₩31,359 | ₩31,305 | ₩31,318 | -0.09% | 16.4만 |
|---|
| 2025.10.15 | ₩31,332 | ₩31,345 | ₩31,318 | ₩31,345 | +0.04% | 17.3만 |
|---|
| 2025.10.14 | ₩31,238 | ₩31,318 | ₩31,238 | ₩31,318 | +0.26% | 15.2만 |
|---|
| 2025.10.13 | ₩31,252 | ₩31,278 | ₩31,211 | ₩31,265 | +0.04% | 23.4만 |
|---|
| 2025.10.10 | ₩31,292 | ₩31,305 | ₩31,211 | ₩31,225 | -0.21% | 17.2만 |
|---|