시장 데이터를 불러오는 중
전체 종목
Invesco BulletShares 2030 High Yield Corporate Bond ETF 과거 주가
Invesco BulletShares 2030 High Yield Corporate Bond ETF · BSJU · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Invesco BulletShares 2030 High Yield Corporate Bond ETF · BSJU · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩33,567 | ₩33,614 | ₩33,514 | ₩33,601 | +0.10% | 4.4만 |
| 2026.10.08 | ₩33,460 | ₩33,541 | ₩33,460 | ₩33,541 | +0.24% | 14.2만 |
| 2026.10.07 | ₩33,501 | ₩33,688 | ₩33,326 | ₩33,565 | +0.19% | 8.9만 |
| 2026.10.06 | ₩33,567 | ₩33,621 | ₩33,541 | ₩33,614 | +0.14% | 8.5만 |
| 2026.10.05 | ₩33,420 | ₩33,501 | ₩33,413 | ₩33,488 | +0.20% | 15.1만 |
| 2026.10.02 | ₩33,541 | ₩33,574 | ₩33,387 | ₩33,428 | -0.34% | 21.4만 |
| 2026.10.01 | ₩33,340 | ₩33,434 | ₩33,172 | ₩33,407 | +0.20% | 14.4만 |
| 2026.09.30 | ₩33,541 | ₩33,541 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩33,326 |
| -0.64% |
| 13.7만 |
| 2026.09.29 | ₩33,567 | ₩33,567 | ₩33,366 | ₩33,420 | -0.44% | 31.6만 |
|---|
| 2026.09.28 | ₩33,554 | ₩33,554 | ₩33,460 | ₩33,488 | -0.20% | 6.1만 |
|---|
| 2026.09.25 | ₩33,715 | ₩33,728 | ₩33,590 | ₩33,655 | -0.18% | 13.2만 |
|---|
| 2026.09.24 | ₩33,742 | ₩33,758 | ₩33,653 | ₩33,668 | -0.22% | 4.8만 |
|---|
| 2026.09.23 | ₩33,983 | ₩33,983 | ₩33,769 | ₩33,789 | -0.57% | 7.5만 |
|---|
| 2026.09.22 | ₩33,996 | ₩34,022 | ₩33,956 | ₩33,990 | -0.02% | 5만 |
|---|
| 2026.09.21 | ₩33,996 | ₩34,104 | ₩33,983 | ₩33,990 | -0.02% | 4.9만 |
|---|
| 2026.09.18 | ₩34,136 | ₩34,157 | ₩34,091 | ₩34,137 | +0.00% | 4.5만 |
|---|
| 2026.09.17 | ₩34,157 | ₩34,197 | ₩34,144 | ₩34,177 | +0.06% | 6.9만 |
|---|
| 2026.09.16 | ₩34,104 | ₩34,184 | ₩34,051 | ₩34,099 | -0.01% | 3.8만 |
|---|
| 2026.09.15 | ₩34,104 | ₩34,116 | ₩34,037 | ₩34,043 | -0.18% | 7.2만 |
|---|
| 2026.09.14 | ₩34,077 | ₩34,171 | ₩34,050 | ₩34,124 | +0.14% | 5.5만 |
|---|
| 2026.09.11 | ₩34,211 | ₩34,224 | ₩34,130 | ₩34,137 | -0.22% | 3.9만 |
|---|
| 2026.09.10 | ₩34,197 | ₩34,305 | ₩34,150 | ₩34,157 | -0.12% | 3.6만 |
|---|
| 2026.09.09 | ₩34,291 | ₩34,318 | ₩34,278 | ₩34,298 | +0.02% | 2.1만 |
|---|
| 2026.09.08 | ₩34,345 | ₩34,385 | ₩34,306 | ₩34,351 | +0.02% | 1.6만 |
|---|
| 2026.09.04 | ₩34,305 | ₩34,358 | ₩34,305 | ₩34,351 | +0.14% | 4만 |
|---|
| 2026.09.03 | ₩34,358 | ₩34,573 | ₩34,358 | ₩34,390 | +0.09% | 5.4만 |
|---|
| 2026.09.02 | ₩34,318 | ₩34,372 | ₩34,318 | ₩34,338 | +0.06% | 8.3만 |
|---|
| 2026.09.01 | ₩34,385 | ₩34,385 | ₩34,291 | ₩34,311 | -0.21% | 12.4만 |
|---|
| 2026.08.31 | ₩34,385 | ₩34,432 | ₩34,358 | ₩34,432 | +0.14% | 4.8만 |
|---|
| 2026.08.28 | ₩34,492 | ₩34,492 | ₩34,398 | ₩34,452 | -0.12% | 25.8만 |
|---|
| 2026.08.27 | ₩34,492 | ₩34,492 | ₩34,439 | ₩34,485 | -0.02% | 3.9만 |
|---|
| 2026.08.26 | ₩34,479 | ₩34,506 | ₩34,445 | ₩34,485 | +0.02% | 4만 |
|---|
| 2026.08.25 | ₩34,479 | ₩34,506 | ₩34,428 | ₩34,492 | +0.04% | 5.1만 |
|---|
| 2026.08.24 | ₩34,412 | ₩34,452 | ₩34,372 | ₩34,444 | +0.09% | 3.9만 |
|---|
| 2026.08.21 | ₩34,559 | ₩34,613 | ₩34,559 | ₩34,613 | +0.16% | 4.4만 |
|---|
| 2026.08.20 | ₩34,546 | ₩34,573 | ₩34,539 | ₩34,552 | +0.02% | 1.7만 |
|---|
| 2026.08.19 | ₩34,586 | ₩34,613 | ₩34,573 | ₩34,606 | +0.06% | 3.2만 |
|---|
| 2026.08.18 | ₩34,559 | ₩34,559 | ₩34,506 | ₩34,526 | -0.10% | 4만 |
|---|
| 2026.08.17 | ₩34,586 | ₩34,599 | ₩34,519 | ₩34,581 | -0.02% | 7.8만 |
|---|
| 2026.08.14 | ₩34,640 | ₩34,640 | ₩34,586 | ₩34,613 | -0.08% | 4.3만 |
|---|
| 2026.08.13 | ₩34,613 | ₩34,677 | ₩34,519 | ₩34,649 | +0.10% | 6.2만 |
|---|
| 2026.08.12 | ₩34,547 | ₩34,586 | ₩34,546 | ₩34,579 | +0.09% | 6.5만 |
|---|
| 2026.08.11 | ₩34,519 | ₩34,532 | ₩34,519 | ₩34,526 | +0.02% | 5.7만 |
|---|
| 2026.08.10 | ₩34,532 | ₩34,532 | ₩34,467 | ₩34,499 | -0.10% | 7.2만 |
|---|
| 2026.08.07 | ₩34,559 | ₩34,573 | ₩34,552 | ₩34,566 | +0.02% | 4.7만 |
|---|
| 2026.08.06 | ₩34,519 | ₩34,519 | ₩34,479 | ₩34,512 | -0.02% | 3.5만 |
|---|
| 2026.08.05 | ₩34,559 | ₩34,573 | ₩34,506 | ₩34,526 | -0.10% | 4.8만 |
|---|
| 2026.08.04 | ₩34,425 | ₩34,552 | ₩34,425 | ₩34,546 | +0.35% | 7.5만 |
|---|
| 2026.08.03 | ₩34,385 | ₩34,465 | ₩34,385 | ₩34,459 | +0.21% | 9.8만 |
|---|
| 2026.07.31 | ₩34,318 | ₩34,398 | ₩34,224 | ₩34,359 | +0.12% | 14.6만 |
|---|
| 2026.07.30 | ₩34,264 | ₩34,365 | ₩34,264 | ₩34,365 | +0.29% | 17.3만 |
|---|
| 2026.07.29 | ₩34,264 | ₩34,291 | ₩34,184 | ₩34,204 | -0.18% | 4.3만 |
|---|
| 2026.07.28 | ₩34,224 | ₩34,278 | ₩34,211 | ₩34,271 | +0.14% | 5만 |
|---|
| 2026.07.27 | ₩34,238 | ₩34,258 | ₩34,197 | ₩34,217 | -0.06% | 5.9만 |
|---|
| 2026.07.24 | ₩34,197 | ₩34,211 | ₩34,157 | ₩34,179 | -0.05% | 12.6만 |
|---|
| 2026.07.23 | ₩34,184 | ₩34,345 | ₩34,177 | ₩34,221 | +0.11% | 11.8만 |
|---|
| 2026.07.22 | ₩34,358 | ₩34,358 | ₩34,311 | ₩34,338 | -0.06% | 9.6만 |
|---|
| 2026.07.21 | ₩34,412 | ₩34,412 | ₩34,345 | ₩34,372 | -0.12% | 6.5만 |
|---|
| 2026.07.20 | ₩34,465 | ₩34,465 | ₩34,372 | ₩34,392 | -0.21% | 5.5만 |
|---|
| 2026.07.17 | ₩34,599 | ₩34,640 | ₩34,559 | ₩34,597 | -0.01% | 8.7만 |
|---|
| 2026.07.16 | ₩34,626 | ₩34,680 | ₩34,599 | ₩34,642 | +0.05% | 5.2만 |
|---|
| 2026.07.15 | ₩34,613 | ₩34,660 | ₩34,599 | ₩34,660 | +0.14% | 2.4만 |
|---|
| 2026.07.14 | ₩34,599 | ₩34,607 | ₩34,546 | ₩34,586 | -0.04% | 5.9만 |
|---|
| 2026.07.13 | ₩34,613 | ₩34,613 | ₩34,492 | ₩34,526 | -0.25% | 9.1만 |
|---|
| 2026.07.10 | ₩34,640 | ₩34,640 | ₩34,599 | ₩34,640 | 0.00% | 4.5만 |
|---|
| 2026.07.09 | ₩34,626 | ₩34,686 | ₩34,606 | ₩34,673 | +0.14% | 19.4만 |
|---|
| 2026.07.08 | ₩34,586 | ₩34,613 | ₩34,573 | ₩34,593 | +0.02% | 2.2만 |
|---|
| 2026.07.07 | ₩34,707 | ₩34,707 | ₩34,645 | ₩34,666 | -0.12% | 4.9만 |
|---|
| 2026.07.06 | ₩34,626 | ₩34,707 | ₩34,619 | ₩34,673 | +0.14% | 4만 |
|---|
| 2026.07.02 | ₩34,626 | ₩34,666 | ₩34,586 | ₩34,652 | +0.07% | 7.2만 |
|---|
| 2026.07.01 | ₩34,532 | ₩34,599 | ₩34,512 | ₩34,593 | +0.17% | 7.6만 |
|---|
| 2026.06.30 | ₩34,599 | ₩34,613 | ₩34,559 | ₩34,587 | -0.03% | 4.7만 |
|---|
| 2026.06.29 | ₩34,559 | ₩34,586 | ₩34,512 | ₩34,579 | +0.06% | 4.2만 |
|---|
| 2026.06.26 | ₩34,506 | ₩34,566 | ₩34,504 | ₩34,552 | +0.14% | 10.8만 |
|---|
| 2026.06.25 | ₩34,492 | ₩34,546 | ₩34,492 | ₩34,532 | +0.12% | 7.6만 |
|---|
| 2026.06.24 | ₩34,492 | ₩34,532 | ₩34,479 | ₩34,485 | -0.02% | 3.7만 |
|---|
| 2026.06.23 | ₩34,439 | ₩34,512 | ₩34,439 | ₩34,485 | +0.14% | 8만 |
|---|
| 2026.06.22 | ₩34,492 | ₩34,506 | ₩34,452 | ₩34,485 | -0.02% | 6.4만 |
|---|
| 2026.06.18 | ₩34,653 | ₩34,737 | ₩34,653 | ₩34,727 | +0.21% | 2.5만 |
|---|
| 2026.06.17 | ₩34,787 | ₩34,787 | ₩34,619 | ₩34,633 | -0.44% | 8.7만 |
|---|
| 2026.06.16 | ₩34,733 | ₩34,737 | ₩34,707 | ₩34,733 | 0.00% | 2.3만 |
|---|
| 2026.06.15 | ₩34,747 | ₩34,760 | ₩34,707 | ₩34,727 | -0.06% | 4.7만 |
|---|
| 2026.06.12 | ₩34,680 | ₩34,688 | ₩34,613 | ₩34,648 | -0.09% | 5.4만 |
|---|
| 2026.06.11 | ₩34,506 | ₩34,677 | ₩34,472 | ₩34,666 | +0.47% | 4.8만 |
|---|
| 2026.06.10 | ₩34,479 | ₩34,519 | ₩34,425 | ₩34,472 | -0.02% | 5.2만 |
|---|
| 2026.06.09 | ₩34,506 | ₩34,559 | ₩34,472 | ₩34,526 | +0.06% | 5.3만 |
|---|
| 2026.06.08 | ₩34,506 | ₩34,532 | ₩34,345 | ₩34,472 | -0.10% | 7.6만 |
|---|
| 2026.06.05 | ₩34,546 | ₩34,546 | ₩34,418 | ₩34,445 | -0.29% | 3.4만 |
|---|
| 2026.06.04 | ₩34,573 | ₩34,599 | ₩34,559 | ₩34,593 | +0.06% | 3.3만 |
|---|
| 2026.06.03 | ₩34,573 | ₩34,573 | ₩34,519 | ₩34,552 | -0.06% | 33.4만 |
|---|
| 2026.06.02 | ₩34,680 | ₩34,680 | ₩34,626 | ₩34,646 | -0.10% | 4만 |
|---|
| 2026.06.01 | ₩34,613 | ₩34,666 | ₩34,573 | ₩34,633 | +0.06% | 20.3만 |
|---|
| 2026.05.29 | ₩34,640 | ₩34,680 | ₩34,626 | ₩34,680 | +0.12% | 4.5만 |
|---|
| 2026.05.28 | ₩34,532 | ₩34,626 | ₩34,519 | ₩34,599 | +0.19% | 17.8만 |
|---|
| 2026.05.27 | ₩34,573 | ₩34,586 | ₩34,532 | ₩34,579 | +0.02% | 5.5만 |
|---|
| 2026.05.26 | ₩34,532 | ₩34,573 | ₩34,492 | ₩34,554 | +0.06% | 9.1만 |
|---|
| 2026.05.22 | ₩34,479 | ₩34,479 | ₩34,425 | ₩34,447 | -0.09% | 5.2만 |
|---|
| 2026.05.21 | ₩34,358 | ₩34,445 | ₩34,322 | ₩34,398 | +0.12% | 3만 |
|---|
| 2026.05.20 | ₩34,238 | ₩34,398 | ₩34,211 | ₩34,392 | +0.45% | 3.2만 |
|---|
| 2026.05.19 | ₩34,211 | ₩34,345 | ₩34,137 | ₩34,164 | -0.14% | 4.6만 |
|---|
| 2026.05.18 | ₩34,278 | ₩34,291 | ₩34,204 | ₩34,231 | -0.14% | 4.1만 |
|---|
| 2026.05.15 | ₩34,492 | ₩34,499 | ₩34,439 | ₩34,439 | -0.16% | 3.3만 |
|---|
| 2026.05.14 | ₩34,653 | ₩34,680 | ₩34,640 | ₩34,646 | -0.02% | 3.4만 |
|---|
| 2026.05.13 | ₩34,613 | ₩34,653 | ₩34,573 | ₩34,640 | +0.08% | 4.2만 |
|---|
| 2026.05.12 | ₩34,633 | ₩34,666 | ₩34,589 | ₩34,660 | +0.08% | 3.9만 |
|---|
| 2026.05.11 | ₩34,707 | ₩34,747 | ₩34,693 | ₩34,713 | +0.02% | 4.4만 |
|---|
| 2026.05.08 | ₩34,653 | ₩34,720 | ₩34,652 | ₩34,713 | +0.17% | 2.8만 |
|---|
| 2026.05.07 | ₩34,747 | ₩34,760 | ₩34,613 | ₩34,626 | -0.35% | 3.1만 |
|---|
| 2026.05.06 | ₩34,707 | ₩34,774 | ₩34,707 | ₩34,767 | +0.17% | 6.2만 |
|---|
| 2026.05.05 | ₩34,613 | ₩34,680 | ₩34,606 | ₩34,660 | +0.14% | 4.4만 |
|---|
| 2026.05.04 | ₩34,693 | ₩34,693 | ₩34,559 | ₩34,621 | -0.21% | 5.5만 |
|---|
| 2026.05.01 | ₩34,680 | ₩34,747 | ₩34,653 | ₩34,733 | +0.15% | 5.6만 |
|---|
| 2026.04.30 | ₩34,599 | ₩34,689 | ₩34,559 | ₩34,573 | -0.08% | 14.6만 |
|---|
| 2026.04.29 | ₩34,613 | ₩34,613 | ₩34,519 | ₩34,573 | -0.12% | 18.8만 |
|---|
| 2026.04.28 | ₩34,626 | ₩34,680 | ₩34,613 | ₩34,666 | +0.12% | 3.3만 |
|---|
| 2026.04.27 | ₩34,666 | ₩34,720 | ₩34,665 | ₩34,720 | +0.15% | 5.8만 |
|---|
| 2026.04.24 | ₩34,680 | ₩34,720 | ₩34,586 | ₩34,686 | +0.02% | 5.6만 |
|---|
| 2026.04.23 | ₩34,707 | ₩34,720 | ₩34,559 | ₩34,646 | -0.17% | 10.9만 |
|---|
| 2026.04.22 | ₩34,680 | ₩34,707 | ₩34,660 | ₩34,686 | +0.02% | 4.8만 |
|---|
| 2026.04.21 | ₩34,707 | ₩34,707 | ₩34,626 | ₩34,646 | -0.17% | 7.6만 |
|---|
| 2026.04.20 | ₩34,733 | ₩34,747 | ₩34,693 | ₩34,717 | -0.05% | 3.8만 |
|---|
| 2026.04.17 | ₩34,881 | ₩34,988 | ₩34,881 | ₩34,941 | +0.17% | 5.2만 |
|---|
| 2026.04.16 | ₩34,827 | ₩35,028 | ₩34,749 | ₩34,782 | -0.13% | 7.3만 |
|---|
| 2026.04.15 | ₩34,841 | ₩34,841 | ₩34,800 | ₩34,834 | -0.02% | 2.6만 |
|---|
| 2026.04.14 | ₩34,800 | ₩34,881 | ₩34,787 | ₩34,836 | +0.10% | 5만 |
|---|
| 2026.04.13 | ₩34,586 | ₩34,747 | ₩34,562 | ₩34,747 | +0.46% | 2.7만 |
|---|
| 2026.04.10 | ₩34,760 | ₩34,760 | ₩34,640 | ₩34,642 | -0.34% | 2.5만 |
|---|
| 2026.04.09 | ₩34,733 | ₩34,820 | ₩34,666 | ₩34,767 | +0.10% | 4만 |
|---|
| 2026.04.08 | ₩34,894 | ₩34,894 | ₩34,682 | ₩34,747 | -0.42% | 3.5만 |
|---|
| 2026.04.07 | ₩34,519 | ₩34,546 | ₩34,385 | ₩34,546 | +0.08% | 4.1만 |
|---|
| 2026.04.06 | ₩34,439 | ₩34,586 | ₩34,439 | ₩34,586 | +0.43% | 5만 |
|---|
| 2026.04.02 | ₩34,238 | ₩34,479 | ₩34,238 | ₩34,452 | +0.63% | 5.1만 |
|---|
| 2026.04.01 | ₩34,358 | ₩34,393 | ₩34,331 | ₩34,385 | +0.08% | 3.3만 |
|---|
| 2026.03.31 | ₩34,090 | ₩34,291 | ₩34,070 | ₩34,291 | +0.59% | 6.8만 |
|---|
| 2026.03.30 | ₩34,010 | ₩34,197 | ₩33,889 | ₩33,911 | -0.29% | 8.4만 |
|---|
| 2026.03.27 | ₩33,889 | ₩33,916 | ₩33,795 | ₩33,845 | -0.13% | 15.6만 |
|---|
| 2026.03.26 | ₩34,063 | ₩34,164 | ₩33,943 | ₩33,956 | -0.31% | 7.9만 |
|---|
| 2026.03.25 | ₩34,211 | ₩34,278 | ₩34,197 | ₩34,217 | +0.02% | 2.4만 |
|---|
| 2026.03.24 | ₩34,130 | ₩34,211 | ₩34,070 | ₩34,124 | -0.02% | 3.7만 |
|---|
| 2026.03.23 | ₩34,157 | ₩34,318 | ₩34,130 | ₩34,227 | +0.20% | 4.4만 |
|---|
| 2026.03.20 | ₩34,425 | ₩34,425 | ₩34,157 | ₩34,201 | -0.65% | 3.6만 |
|---|
| 2026.03.19 | ₩34,238 | ₩34,495 | ₩34,238 | ₩34,465 | +0.67% | 4.7만 |
|---|
| 2026.03.18 | ₩34,506 | ₩34,566 | ₩34,418 | ₩34,425 | -0.23% | 3.3만 |
|---|
| 2026.03.17 | ₩34,506 | ₩34,626 | ₩34,506 | ₩34,619 | +0.33% | 5.3만 |
|---|
| 2026.03.16 | ₩34,452 | ₩34,526 | ₩34,452 | ₩34,472 | +0.06% | 4만 |
|---|
| 2026.03.13 | ₩34,425 | ₩34,479 | ₩34,286 | ₩34,311 | -0.33% | 2.8만 |
|---|
| 2026.03.12 | ₩34,546 | ₩34,546 | ₩34,372 | ₩34,385 | -0.47% | 5.9만 |
|---|
| 2026.03.11 | ₩34,626 | ₩34,680 | ₩34,586 | ₩34,613 | -0.04% | 5.8만 |
|---|
| 2026.03.10 | ₩34,693 | ₩34,812 | ₩34,666 | ₩34,704 | +0.03% | 5.1만 |
|---|
| 2026.03.09 | ₩34,425 | ₩34,720 | ₩34,425 | ₩34,702 | +0.81% | 3.7만 |
|---|
| 2026.03.06 | ₩34,532 | ₩34,653 | ₩34,479 | ₩34,574 | +0.12% | 8.6만 |
|---|
| 2026.03.05 | ₩34,774 | ₩34,827 | ₩34,653 | ₩34,720 | -0.15% | 7.3만 |
|---|
| 2026.03.04 | ₩34,760 | ₩34,877 | ₩34,747 | ₩34,850 | +0.26% | 3.1만 |
|---|
| 2026.03.03 | ₩34,599 | ₩34,894 | ₩34,599 | ₩34,747 | +0.43% | 3.2만 |
|---|
| 2026.03.02 | ₩34,666 | ₩34,827 | ₩34,653 | ₩34,780 | +0.33% | 2.6만 |
|---|
| 2026.02.27 | ₩34,747 | ₩34,814 | ₩34,733 | ₩34,780 | +0.10% | 5.1만 |
|---|
| 2026.02.26 | ₩34,854 | ₩34,881 | ₩34,787 | ₩34,834 | -0.06% | 10.8만 |
|---|
| 2026.02.25 | ₩34,800 | ₩34,867 | ₩34,787 | ₩34,861 | +0.17% | 3.6만 |
|---|
| 2026.02.24 | ₩34,827 | ₩34,835 | ₩34,774 | ₩34,807 | -0.06% | 5.2만 |
|---|
| 2026.02.23 | ₩34,867 | ₩34,881 | ₩34,826 | ₩34,847 | -0.06% | 4.3만 |
|---|
| 2026.02.20 | ₩35,055 | ₩35,106 | ₩35,042 | ₩35,095 | +0.11% | 4.2만 |
|---|
| 2026.02.19 | ₩35,068 | ₩35,082 | ₩35,035 | ₩35,075 | +0.02% | 4.3만 |
|---|
| 2026.02.18 | ₩35,055 | ₩35,162 | ₩35,055 | ₩35,095 | +0.11% | 3.8만 |
|---|
| 2026.02.17 | ₩35,055 | ₩35,068 | ₩35,001 | ₩35,035 | -0.06% | 6.5만 |
|---|
| 2026.02.13 | ₩35,015 | ₩35,095 | ₩35,008 | ₩35,062 | +0.13% | 5.5만 |
|---|
| 2026.02.12 | ₩35,055 | ₩35,102 | ₩35,008 | ₩35,015 | -0.11% | 4.3만 |
|---|
| 2026.02.11 | ₩35,095 | ₩35,228 | ₩35,015 | ₩35,082 | -0.04% | 5.3만 |
|---|
| 2026.02.10 | ₩35,095 | ₩35,135 | ₩35,082 | ₩35,082 | -0.04% | 5.5만 |
|---|
| 2026.02.09 | ₩35,028 | ₩35,095 | ₩35,021 | ₩35,095 | +0.19% | 8.4만 |
|---|
| 2026.02.06 | ₩34,948 | ₩35,028 | ₩34,934 | ₩35,015 | +0.19% | 10.3만 |
|---|
| 2026.02.05 | ₩34,921 | ₩34,934 | ₩34,861 | ₩34,881 | -0.12% | 8만 |
|---|
| 2026.02.04 | ₩34,988 | ₩34,988 | ₩34,908 | ₩34,934 | -0.15% | 6.7만 |
|---|
| 2026.02.03 | ₩35,028 | ₩35,082 | ₩34,934 | ₩35,001 | -0.08% | 6만 |
|---|
| 2026.02.02 | ₩35,109 | ₩35,109 | ₩35,028 | ₩35,042 | -0.19% | 13.2만 |
|---|
| 2026.01.30 | ₩34,961 | ₩35,055 | ₩34,948 | ₩35,042 | +0.23% | 3.8만 |
|---|
| 2026.01.29 | ₩35,001 | ₩35,015 | ₩34,945 | ₩35,015 | +0.04% | 5.1만 |
|---|
| 2026.01.28 | ₩35,042 | ₩35,042 | ₩35,001 | ₩35,001 | -0.11% | 5.6만 |
|---|
| 2026.01.27 | ₩35,042 | ₩35,068 | ₩35,015 | ₩35,062 | +0.06% | 13.7만 |
|---|
| 2026.01.26 | ₩35,042 | ₩35,048 | ₩35,001 | ₩35,042 | 0.00% | 13.2만 |
|---|
| 2026.01.23 | ₩35,001 | ₩35,028 | ₩34,962 | ₩35,001 | 0.00% | 5.7만 |
|---|
| 2026.01.22 | ₩35,001 | ₩35,028 | ₩34,987 | ₩35,015 | +0.04% | 7.2만 |
|---|
| 2026.01.21 | ₩34,934 | ₩35,042 | ₩34,934 | ₩34,975 | +0.12% | 7.2만 |
|---|
| 2026.01.20 | ₩34,881 | ₩34,975 | ₩34,854 | ₩34,948 | +0.19% | 8.2만 |
|---|
| 2026.01.16 | ₩35,176 | ₩35,229 | ₩35,162 | ₩35,216 | +0.11% | 9.1만 |
|---|
| 2026.01.15 | ₩35,189 | ₩35,216 | ₩35,142 | ₩35,188 | -0.00% | 13.5만 |
|---|
| 2026.01.14 | ₩35,122 | ₩35,197 | ₩35,122 | ₩35,189 | +0.19% | 7.6만 |
|---|
| 2026.01.13 | ₩35,122 | ₩35,176 | ₩35,115 | ₩35,162 | +0.11% | 13.6만 |
|---|
| 2026.01.12 | ₩35,109 | ₩35,135 | ₩35,082 | ₩35,129 | +0.06% | 6.6만 |
|---|
| 2026.01.09 | ₩35,082 | ₩35,149 | ₩35,082 | ₩35,142 | +0.17% | 10만 |
|---|
| 2026.01.08 | ₩35,055 | ₩35,102 | ₩35,036 | ₩35,088 | +0.10% | 9.7만 |
|---|
| 2026.01.07 | ₩35,082 | ₩35,109 | ₩35,055 | ₩35,075 | -0.02% | 15.2만 |
|---|
| 2026.01.06 | ₩35,149 | ₩35,149 | ₩35,068 | ₩35,088 | -0.17% | 8.8만 |
|---|
| 2026.01.05 | ₩35,055 | ₩35,102 | ₩35,042 | ₩35,088 | +0.10% | 11.9만 |
|---|
| 2026.01.02 | ₩35,001 | ₩35,001 | ₩34,941 | ₩34,988 | -0.04% | 10.6만 |
|---|
| 2025.12.31 | ₩35,001 | ₩35,035 | ₩34,981 | ₩34,981 | -0.06% | 6.7만 |
|---|
| 2025.12.30 | ₩34,961 | ₩35,028 | ₩34,961 | ₩35,008 | +0.13% | 5.7만 |
|---|
| 2025.12.29 | ₩34,934 | ₩35,001 | ₩34,921 | ₩34,985 | +0.15% | 14.8만 |
|---|
| 2025.12.26 | ₩34,975 | ₩35,023 | ₩34,968 | ₩35,001 | +0.08% | 12만 |
|---|
| 2025.12.24 | ₩34,908 | ₩35,015 | ₩34,908 | ₩34,996 | +0.25% | 9.1만 |
|---|
| 2025.12.23 | ₩34,867 | ₩34,975 | ₩34,867 | ₩34,941 | +0.21% | 19.7만 |
|---|
| 2025.12.22 | ₩34,894 | ₩34,908 | ₩34,847 | ₩34,901 | +0.02% | 9.1만 |
|---|
| 2025.12.19 | ₩35,028 | ₩35,055 | ₩35,028 | ₩35,035 | +0.02% | 14.1만 |
|---|
| 2025.12.18 | ₩35,001 | ₩35,028 | ₩34,968 | ₩35,015 | +0.04% | 33.7만 |
|---|
| 2025.12.17 | ₩34,921 | ₩34,921 | ₩34,827 | ₩34,901 | -0.06% | 10만 |
|---|
| 2025.12.16 | ₩34,934 | ₩34,981 | ₩34,921 | ₩34,976 | +0.12% | 3.4만 |
|---|
| 2025.12.15 | ₩34,961 | ₩34,981 | ₩34,934 | ₩34,981 | +0.06% | 2.4만 |
|---|
| 2025.12.12 | ₩34,975 | ₩34,988 | ₩34,908 | ₩34,934 | -0.11% | 6.5만 |
|---|
| 2025.12.11 | ₩35,055 | ₩35,068 | ₩34,975 | ₩35,025 | -0.08% | 11.1만 |
|---|
| 2025.12.10 | ₩34,881 | ₩35,042 | ₩34,854 | ₩35,008 | +0.36% | 3.5만 |
|---|
| 2025.12.09 | ₩34,908 | ₩34,934 | ₩34,881 | ₩34,918 | +0.03% | 27.5만 |
|---|
| 2025.12.08 | ₩35,001 | ₩35,001 | ₩34,901 | ₩34,941 | -0.17% | 3.4만 |
|---|
| 2025.12.05 | ₩35,015 | ₩35,028 | ₩34,976 | ₩35,016 | +0.00% | 10.6만 |
|---|
| 2025.12.04 | ₩34,988 | ₩34,988 | ₩34,948 | ₩34,988 | 0.00% | 2.4만 |
|---|
| 2025.12.03 | ₩34,948 | ₩35,042 | ₩34,944 | ₩35,021 | +0.21% | 8.6만 |
|---|
| 2025.12.02 | ₩34,921 | ₩34,965 | ₩34,881 | ₩34,961 | +0.12% | 2.6만 |
|---|
| 2025.12.01 | ₩34,948 | ₩34,948 | ₩34,841 | ₩34,887 | -0.17% | 5.1만 |
|---|
| 2025.11.28 | ₩34,934 | ₩34,975 | ₩34,921 | ₩34,954 | +0.06% | 2.5만 |
|---|
| 2025.11.26 | ₩34,841 | ₩34,921 | ₩34,841 | ₩34,914 | +0.21% | 1.6만 |
|---|
| 2025.11.25 | ₩34,707 | ₩34,881 | ₩34,693 | ₩34,874 | +0.48% | 2.6만 |
|---|
| 2025.11.24 | ₩34,640 | ₩34,740 | ₩34,640 | ₩34,727 | +0.25% | 5.2만 |
|---|
| 2025.11.21 | ₩34,800 | ₩34,881 | ₩34,727 | ₩34,854 | +0.15% | 4.7만 |
|---|
| 2025.11.20 | ₩34,867 | ₩34,921 | ₩34,733 | ₩34,747 | -0.35% | 4.1만 |
|---|
| 2025.11.19 | ₩34,800 | ₩34,807 | ₩34,747 | ₩34,760 | -0.12% | 4.7만 |
|---|
| 2025.11.18 | ₩34,653 | ₩34,760 | ₩34,653 | ₩34,727 | +0.21% | 3.3만 |
|---|
| 2025.11.17 | ₩34,747 | ₩34,787 | ₩34,680 | ₩34,727 | -0.06% | 4.6만 |
|---|
| 2025.11.14 | ₩34,666 | ₩34,827 | ₩34,653 | ₩34,780 | +0.33% | 3.9만 |
|---|
| 2025.11.13 | ₩34,867 | ₩34,867 | ₩34,727 | ₩34,747 | -0.35% | 22.5만 |
|---|
| 2025.11.12 | ₩34,988 | ₩34,988 | ₩34,908 | ₩34,928 | -0.17% | 1.4만 |
|---|
| 2025.11.11 | ₩34,948 | ₩35,048 | ₩34,948 | ₩35,008 | +0.17% | 3.6만 |
|---|
| 2025.11.10 | ₩34,881 | ₩34,975 | ₩34,881 | ₩34,964 | +0.24% | 3만 |
|---|
| 2025.11.07 | ₩34,747 | ₩34,814 | ₩34,693 | ₩34,812 | +0.19% | 2.2만 |
|---|
| 2025.11.06 | ₩34,774 | ₩34,800 | ₩34,720 | ₩34,780 | +0.02% | 2.9만 |
|---|
| 2025.11.05 | ₩34,707 | ₩34,790 | ₩34,707 | ₩34,763 | +0.16% | 4.3만 |
|---|
| 2025.11.04 | ₩34,626 | ₩34,747 | ₩34,617 | ₩34,707 | +0.23% | 3.2만 |
|---|
| 2025.11.03 | ₩34,854 | ₩34,854 | ₩34,719 | ₩34,727 | -0.37% | 2만 |
|---|
| 2025.10.31 | ₩34,854 | ₩34,921 | ₩34,841 | ₩34,841 | -0.04% | 2.2만 |
|---|
| 2025.10.30 | ₩34,841 | ₩34,894 | ₩34,841 | ₩34,847 | +0.02% | 1.9만 |
|---|
| 2025.10.29 | ₩35,008 | ₩35,095 | ₩34,921 | ₩34,934 | -0.21% | 2.6만 |
|---|
| 2025.10.28 | ₩35,055 | ₩35,055 | ₩34,948 | ₩35,035 | -0.06% | 2.9만 |
|---|
| 2025.10.27 | ₩34,975 | ₩35,082 | ₩34,975 | ₩35,074 | +0.28% | 1.2만 |
|---|
| 2025.10.24 | ₩34,948 | ₩34,961 | ₩34,908 | ₩34,954 | +0.02% | 2만 |
|---|
| 2025.10.23 | ₩34,787 | ₩34,841 | ₩34,786 | ₩34,841 | +0.15% | 1.6만 |
|---|
| 2025.10.22 | ₩34,787 | ₩34,814 | ₩34,747 | ₩34,787 | 0.00% | 3.2만 |
|---|
| 2025.10.21 | ₩34,854 | ₩34,867 | ₩34,787 | ₩34,820 | -0.10% | 4.4만 |
|---|
| 2025.10.20 | ₩34,787 | ₩34,854 | ₩34,787 | ₩34,841 | +0.15% | 2.9만 |
|---|
| 2025.10.17 | ₩34,867 | ₩34,916 | ₩34,854 | ₩34,914 | +0.13% | 2.7만 |
|---|
| 2025.10.16 | ₩34,988 | ₩35,015 | ₩34,867 | ₩34,867 | -0.34% | 3.5만 |
|---|
| 2025.10.15 | ₩34,934 | ₩34,961 | ₩34,921 | ₩34,954 | +0.06% | 2만 |
|---|
| 2025.10.14 | ₩34,666 | ₩34,881 | ₩34,666 | ₩34,818 | +0.44% | 23.8만 |
|---|
| 2025.10.13 | ₩34,693 | ₩34,814 | ₩34,693 | ₩34,814 | +0.35% | 1.6만 |
|---|
| 2025.10.10 | ₩34,841 | ₩34,842 | ₩34,622 | ₩34,626 | -0.62% | 1.7만 |
|---|