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 | ₩33,440 | ₩33,487 | ₩33,387 | ₩33,473 | +0.10% | 4.4만 |
| 2026.10.08 | ₩33,333 | ₩33,413 | ₩33,333 | ₩33,413 | +0.24% | 14.2만 |
| 2026.10.07 | ₩33,373 | ₩33,560 | ₩33,200 | ₩33,437 | +0.19% | 8.9만 |
| 2026.10.06 | ₩33,440 | ₩33,493 | ₩33,413 | ₩33,487 | +0.14% | 8.5만 |
| 2026.10.05 | ₩33,293 | ₩33,373 | ₩33,286 | ₩33,361 | +0.20% | 15.1만 |
| 2026.10.02 | ₩33,413 | ₩33,447 | ₩33,260 | ₩33,301 | -0.34% | 21.4만 |
| 2026.10.01 | ₩33,213 | ₩33,307 | ₩33,046 | ₩33,280 | +0.20% | 14.4만 |
| 2026.09.30 | ₩33,413 | ₩33,413 | ₩33,080 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩33,200 |
| -0.64% |
| 13.7만 |
| 2026.09.29 | ₩33,440 | ₩33,440 | ₩33,240 | ₩33,293 | -0.44% | 31.6만 |
|---|
| 2026.09.28 | ₩33,427 | ₩33,427 | ₩33,333 | ₩33,361 | -0.20% | 6.1만 |
|---|
| 2026.09.25 | ₩33,587 | ₩33,600 | ₩33,463 | ₩33,527 | -0.18% | 13.2만 |
|---|
| 2026.09.24 | ₩33,614 | ₩33,630 | ₩33,525 | ₩33,540 | -0.22% | 4.8만 |
|---|
| 2026.09.23 | ₩33,854 | ₩33,854 | ₩33,640 | ₩33,660 | -0.57% | 7.5만 |
|---|
| 2026.09.22 | ₩33,867 | ₩33,893 | ₩33,827 | ₩33,860 | -0.02% | 5만 |
|---|
| 2026.09.21 | ₩33,867 | ₩33,974 | ₩33,854 | ₩33,860 | -0.02% | 4.9만 |
|---|
| 2026.09.18 | ₩34,006 | ₩34,027 | ₩33,962 | ₩34,007 | +0.00% | 4.5만 |
|---|
| 2026.09.17 | ₩34,027 | ₩34,067 | ₩34,014 | ₩34,047 | +0.06% | 6.9만 |
|---|
| 2026.09.16 | ₩33,974 | ₩34,054 | ₩33,922 | ₩33,970 | -0.01% | 3.8만 |
|---|
| 2026.09.15 | ₩33,974 | ₩33,986 | ₩33,907 | ₩33,914 | -0.18% | 7.2만 |
|---|
| 2026.09.14 | ₩33,947 | ₩34,041 | ₩33,921 | ₩33,994 | +0.14% | 5.5만 |
|---|
| 2026.09.11 | ₩34,081 | ₩34,094 | ₩34,001 | ₩34,007 | -0.22% | 3.9만 |
|---|
| 2026.09.10 | ₩34,067 | ₩34,174 | ₩34,021 | ₩34,027 | -0.12% | 3.6만 |
|---|
| 2026.09.09 | ₩34,161 | ₩34,188 | ₩34,148 | ₩34,168 | +0.02% | 2.1만 |
|---|
| 2026.09.08 | ₩34,214 | ₩34,254 | ₩34,176 | ₩34,221 | +0.02% | 1.6만 |
|---|
| 2026.09.04 | ₩34,174 | ₩34,228 | ₩34,174 | ₩34,221 | +0.14% | 4만 |
|---|
| 2026.09.03 | ₩34,228 | ₩34,441 | ₩34,228 | ₩34,260 | +0.09% | 5.4만 |
|---|
| 2026.09.02 | ₩34,188 | ₩34,241 | ₩34,188 | ₩34,208 | +0.06% | 8.3만 |
|---|
| 2026.09.01 | ₩34,254 | ₩34,254 | ₩34,161 | ₩34,181 | -0.21% | 12.4만 |
|---|
| 2026.08.31 | ₩34,254 | ₩34,301 | ₩34,228 | ₩34,301 | +0.14% | 4.8만 |
|---|
| 2026.08.28 | ₩34,361 | ₩34,361 | ₩34,268 | ₩34,321 | -0.12% | 25.8만 |
|---|
| 2026.08.27 | ₩34,361 | ₩34,361 | ₩34,308 | ₩34,354 | -0.02% | 3.9만 |
|---|
| 2026.08.26 | ₩34,348 | ₩34,374 | ₩34,314 | ₩34,354 | +0.02% | 4만 |
|---|
| 2026.08.25 | ₩34,348 | ₩34,374 | ₩34,297 | ₩34,361 | +0.04% | 5.1만 |
|---|
| 2026.08.24 | ₩34,281 | ₩34,321 | ₩34,241 | ₩34,313 | +0.09% | 3.9만 |
|---|
| 2026.08.21 | ₩34,428 | ₩34,481 | ₩34,428 | ₩34,481 | +0.16% | 4.4만 |
|---|
| 2026.08.20 | ₩34,414 | ₩34,441 | ₩34,408 | ₩34,421 | +0.02% | 1.7만 |
|---|
| 2026.08.19 | ₩34,455 | ₩34,481 | ₩34,441 | ₩34,475 | +0.06% | 3.2만 |
|---|
| 2026.08.18 | ₩34,428 | ₩34,428 | ₩34,374 | ₩34,394 | -0.10% | 4만 |
|---|
| 2026.08.17 | ₩34,455 | ₩34,468 | ₩34,388 | ₩34,449 | -0.02% | 7.8만 |
|---|
| 2026.08.14 | ₩34,508 | ₩34,508 | ₩34,455 | ₩34,481 | -0.08% | 4.3만 |
|---|
| 2026.08.13 | ₩34,481 | ₩34,545 | ₩34,388 | ₩34,517 | +0.10% | 6.2만 |
|---|
| 2026.08.12 | ₩34,416 | ₩34,455 | ₩34,414 | ₩34,448 | +0.09% | 6.5만 |
|---|
| 2026.08.11 | ₩34,388 | ₩34,401 | ₩34,388 | ₩34,394 | +0.02% | 5.7만 |
|---|
| 2026.08.10 | ₩34,401 | ₩34,401 | ₩34,336 | ₩34,368 | -0.10% | 7.2만 |
|---|
| 2026.08.07 | ₩34,428 | ₩34,441 | ₩34,421 | ₩34,435 | +0.02% | 4.7만 |
|---|
| 2026.08.06 | ₩34,388 | ₩34,388 | ₩34,348 | ₩34,381 | -0.02% | 3.5만 |
|---|
| 2026.08.05 | ₩34,428 | ₩34,441 | ₩34,374 | ₩34,394 | -0.10% | 4.8만 |
|---|
| 2026.08.04 | ₩34,294 | ₩34,421 | ₩34,294 | ₩34,414 | +0.35% | 7.5만 |
|---|
| 2026.08.03 | ₩34,254 | ₩34,334 | ₩34,254 | ₩34,328 | +0.21% | 9.8만 |
|---|
| 2026.07.31 | ₩34,188 | ₩34,268 | ₩34,094 | ₩34,229 | +0.12% | 14.6만 |
|---|
| 2026.07.30 | ₩34,134 | ₩34,234 | ₩34,134 | ₩34,234 | +0.29% | 17.3만 |
|---|
| 2026.07.29 | ₩34,134 | ₩34,161 | ₩34,054 | ₩34,074 | -0.18% | 4.3만 |
|---|
| 2026.07.28 | ₩34,094 | ₩34,148 | ₩34,081 | ₩34,141 | +0.14% | 5만 |
|---|
| 2026.07.27 | ₩34,107 | ₩34,127 | ₩34,067 | ₩34,087 | -0.06% | 5.9만 |
|---|
| 2026.07.24 | ₩34,067 | ₩34,081 | ₩34,027 | ₩34,049 | -0.05% | 12.6만 |
|---|
| 2026.07.23 | ₩34,054 | ₩34,214 | ₩34,047 | ₩34,091 | +0.11% | 11.8만 |
|---|
| 2026.07.22 | ₩34,228 | ₩34,228 | ₩34,181 | ₩34,208 | -0.06% | 9.6만 |
|---|
| 2026.07.21 | ₩34,281 | ₩34,281 | ₩34,214 | ₩34,241 | -0.12% | 6.5만 |
|---|
| 2026.07.20 | ₩34,334 | ₩34,334 | ₩34,241 | ₩34,261 | -0.21% | 5.5만 |
|---|
| 2026.07.17 | ₩34,468 | ₩34,508 | ₩34,428 | ₩34,465 | -0.01% | 8.7만 |
|---|
| 2026.07.16 | ₩34,495 | ₩34,548 | ₩34,468 | ₩34,511 | +0.05% | 5.2만 |
|---|
| 2026.07.15 | ₩34,481 | ₩34,528 | ₩34,468 | ₩34,528 | +0.14% | 2.4만 |
|---|
| 2026.07.14 | ₩34,468 | ₩34,476 | ₩34,414 | ₩34,455 | -0.04% | 5.9만 |
|---|
| 2026.07.13 | ₩34,481 | ₩34,481 | ₩34,361 | ₩34,394 | -0.25% | 9.1만 |
|---|
| 2026.07.10 | ₩34,508 | ₩34,508 | ₩34,468 | ₩34,508 | 0.00% | 4.5만 |
|---|
| 2026.07.09 | ₩34,495 | ₩34,555 | ₩34,475 | ₩34,541 | +0.14% | 19.4만 |
|---|
| 2026.07.08 | ₩34,455 | ₩34,481 | ₩34,441 | ₩34,461 | +0.02% | 2.2만 |
|---|
| 2026.07.07 | ₩34,575 | ₩34,575 | ₩34,513 | ₩34,535 | -0.12% | 4.9만 |
|---|
| 2026.07.06 | ₩34,495 | ₩34,575 | ₩34,488 | ₩34,541 | +0.14% | 4만 |
|---|
| 2026.07.02 | ₩34,495 | ₩34,535 | ₩34,455 | ₩34,520 | +0.07% | 7.2만 |
|---|
| 2026.07.01 | ₩34,401 | ₩34,468 | ₩34,381 | ₩34,461 | +0.17% | 7.6만 |
|---|
| 2026.06.30 | ₩34,468 | ₩34,481 | ₩34,428 | ₩34,456 | -0.03% | 4.7만 |
|---|
| 2026.06.29 | ₩34,428 | ₩34,455 | ₩34,381 | ₩34,448 | +0.06% | 4.2만 |
|---|
| 2026.06.26 | ₩34,374 | ₩34,435 | ₩34,373 | ₩34,421 | +0.14% | 10.8만 |
|---|
| 2026.06.25 | ₩34,361 | ₩34,414 | ₩34,361 | ₩34,401 | +0.12% | 7.6만 |
|---|
| 2026.06.24 | ₩34,361 | ₩34,401 | ₩34,348 | ₩34,354 | -0.02% | 3.7만 |
|---|
| 2026.06.23 | ₩34,308 | ₩34,381 | ₩34,308 | ₩34,354 | +0.14% | 8만 |
|---|
| 2026.06.22 | ₩34,361 | ₩34,374 | ₩34,321 | ₩34,354 | -0.02% | 6.4만 |
|---|
| 2026.06.18 | ₩34,521 | ₩34,605 | ₩34,521 | ₩34,595 | +0.21% | 2.5만 |
|---|
| 2026.06.17 | ₩34,655 | ₩34,655 | ₩34,488 | ₩34,501 | -0.44% | 8.7만 |
|---|
| 2026.06.16 | ₩34,601 | ₩34,605 | ₩34,575 | ₩34,601 | 0.00% | 2.3만 |
|---|
| 2026.06.15 | ₩34,615 | ₩34,628 | ₩34,575 | ₩34,595 | -0.06% | 4.7만 |
|---|
| 2026.06.12 | ₩34,548 | ₩34,556 | ₩34,481 | ₩34,516 | -0.09% | 5.4만 |
|---|
| 2026.06.11 | ₩34,374 | ₩34,545 | ₩34,341 | ₩34,535 | +0.47% | 4.8만 |
|---|
| 2026.06.10 | ₩34,348 | ₩34,388 | ₩34,294 | ₩34,341 | -0.02% | 5.2만 |
|---|
| 2026.06.09 | ₩34,374 | ₩34,428 | ₩34,341 | ₩34,394 | +0.06% | 5.3만 |
|---|
| 2026.06.08 | ₩34,374 | ₩34,401 | ₩34,214 | ₩34,341 | -0.10% | 7.6만 |
|---|
| 2026.06.05 | ₩34,414 | ₩34,414 | ₩34,288 | ₩34,314 | -0.29% | 3.4만 |
|---|
| 2026.06.04 | ₩34,441 | ₩34,468 | ₩34,428 | ₩34,461 | +0.06% | 3.3만 |
|---|
| 2026.06.03 | ₩34,441 | ₩34,441 | ₩34,388 | ₩34,421 | -0.06% | 33.4만 |
|---|
| 2026.06.02 | ₩34,548 | ₩34,548 | ₩34,495 | ₩34,515 | -0.10% | 4만 |
|---|
| 2026.06.01 | ₩34,481 | ₩34,535 | ₩34,441 | ₩34,501 | +0.06% | 20.3만 |
|---|
| 2026.05.29 | ₩34,508 | ₩34,548 | ₩34,495 | ₩34,548 | +0.12% | 4.5만 |
|---|
| 2026.05.28 | ₩34,401 | ₩34,495 | ₩34,388 | ₩34,468 | +0.19% | 17.8만 |
|---|
| 2026.05.27 | ₩34,441 | ₩34,455 | ₩34,401 | ₩34,448 | +0.02% | 5.5만 |
|---|
| 2026.05.26 | ₩34,401 | ₩34,441 | ₩34,361 | ₩34,423 | +0.06% | 9.1만 |
|---|
| 2026.05.22 | ₩34,348 | ₩34,348 | ₩34,294 | ₩34,316 | -0.09% | 5.2만 |
|---|
| 2026.05.21 | ₩34,228 | ₩34,314 | ₩34,192 | ₩34,268 | +0.12% | 3만 |
|---|
| 2026.05.20 | ₩34,107 | ₩34,268 | ₩34,081 | ₩34,261 | +0.45% | 3.2만 |
|---|
| 2026.05.19 | ₩34,081 | ₩34,214 | ₩34,007 | ₩34,034 | -0.14% | 4.6만 |
|---|
| 2026.05.18 | ₩34,148 | ₩34,161 | ₩34,074 | ₩34,101 | -0.14% | 4.1만 |
|---|
| 2026.05.15 | ₩34,361 | ₩34,368 | ₩34,308 | ₩34,308 | -0.16% | 3.3만 |
|---|
| 2026.05.14 | ₩34,521 | ₩34,548 | ₩34,508 | ₩34,515 | -0.02% | 3.4만 |
|---|
| 2026.05.13 | ₩34,481 | ₩34,521 | ₩34,441 | ₩34,508 | +0.08% | 4.2만 |
|---|
| 2026.05.12 | ₩34,501 | ₩34,535 | ₩34,457 | ₩34,528 | +0.08% | 3.9만 |
|---|
| 2026.05.11 | ₩34,575 | ₩34,615 | ₩34,561 | ₩34,581 | +0.02% | 4.4만 |
|---|
| 2026.05.08 | ₩34,521 | ₩34,588 | ₩34,520 | ₩34,581 | +0.17% | 2.8만 |
|---|
| 2026.05.07 | ₩34,615 | ₩34,628 | ₩34,481 | ₩34,495 | -0.35% | 3.1만 |
|---|
| 2026.05.06 | ₩34,575 | ₩34,641 | ₩34,575 | ₩34,635 | +0.17% | 6.2만 |
|---|
| 2026.05.05 | ₩34,481 | ₩34,548 | ₩34,475 | ₩34,528 | +0.14% | 4.4만 |
|---|
| 2026.05.04 | ₩34,561 | ₩34,561 | ₩34,428 | ₩34,489 | -0.21% | 5.5만 |
|---|
| 2026.05.01 | ₩34,548 | ₩34,615 | ₩34,521 | ₩34,601 | +0.15% | 5.6만 |
|---|
| 2026.04.30 | ₩34,468 | ₩34,557 | ₩34,428 | ₩34,441 | -0.08% | 14.6만 |
|---|
| 2026.04.29 | ₩34,481 | ₩34,481 | ₩34,388 | ₩34,441 | -0.12% | 18.8만 |
|---|
| 2026.04.28 | ₩34,495 | ₩34,548 | ₩34,481 | ₩34,535 | +0.12% | 3.3만 |
|---|
| 2026.04.27 | ₩34,535 | ₩34,588 | ₩34,533 | ₩34,588 | +0.15% | 5.8만 |
|---|
| 2026.04.24 | ₩34,548 | ₩34,588 | ₩34,455 | ₩34,555 | +0.02% | 5.6만 |
|---|
| 2026.04.23 | ₩34,575 | ₩34,588 | ₩34,428 | ₩34,515 | -0.17% | 10.9만 |
|---|
| 2026.04.22 | ₩34,548 | ₩34,575 | ₩34,528 | ₩34,555 | +0.02% | 4.8만 |
|---|
| 2026.04.21 | ₩34,575 | ₩34,575 | ₩34,495 | ₩34,515 | -0.17% | 7.6만 |
|---|
| 2026.04.20 | ₩34,601 | ₩34,615 | ₩34,561 | ₩34,585 | -0.05% | 3.8만 |
|---|
| 2026.04.17 | ₩34,748 | ₩34,855 | ₩34,748 | ₩34,808 | +0.17% | 5.2만 |
|---|
| 2026.04.16 | ₩34,695 | ₩34,895 | ₩34,617 | ₩34,649 | -0.13% | 7.3만 |
|---|
| 2026.04.15 | ₩34,708 | ₩34,708 | ₩34,668 | ₩34,702 | -0.02% | 2.6만 |
|---|
| 2026.04.14 | ₩34,668 | ₩34,748 | ₩34,655 | ₩34,704 | +0.10% | 5만 |
|---|
| 2026.04.13 | ₩34,455 | ₩34,615 | ₩34,431 | ₩34,615 | +0.46% | 2.7만 |
|---|
| 2026.04.10 | ₩34,628 | ₩34,628 | ₩34,508 | ₩34,511 | -0.34% | 2.5만 |
|---|
| 2026.04.09 | ₩34,601 | ₩34,688 | ₩34,535 | ₩34,635 | +0.10% | 4만 |
|---|
| 2026.04.08 | ₩34,762 | ₩34,762 | ₩34,551 | ₩34,615 | -0.42% | 3.5만 |
|---|
| 2026.04.07 | ₩34,388 | ₩34,414 | ₩34,254 | ₩34,414 | +0.08% | 4.1만 |
|---|
| 2026.04.06 | ₩34,308 | ₩34,455 | ₩34,308 | ₩34,455 | +0.43% | 5만 |
|---|
| 2026.04.02 | ₩34,107 | ₩34,348 | ₩34,107 | ₩34,321 | +0.63% | 5.1만 |
|---|
| 2026.04.01 | ₩34,228 | ₩34,262 | ₩34,201 | ₩34,254 | +0.08% | 3.3만 |
|---|
| 2026.03.31 | ₩33,961 | ₩34,161 | ₩33,941 | ₩34,161 | +0.59% | 6.8만 |
|---|
| 2026.03.30 | ₩33,881 | ₩34,067 | ₩33,760 | ₩33,782 | -0.29% | 8.4만 |
|---|
| 2026.03.27 | ₩33,760 | ₩33,787 | ₩33,667 | ₩33,716 | -0.13% | 15.6만 |
|---|
| 2026.03.26 | ₩33,934 | ₩34,034 | ₩33,814 | ₩33,827 | -0.31% | 7.9만 |
|---|
| 2026.03.25 | ₩34,081 | ₩34,148 | ₩34,067 | ₩34,087 | +0.02% | 2.4만 |
|---|
| 2026.03.24 | ₩34,001 | ₩34,081 | ₩33,941 | ₩33,994 | -0.02% | 3.7만 |
|---|
| 2026.03.23 | ₩34,027 | ₩34,188 | ₩34,001 | ₩34,097 | +0.20% | 4.4만 |
|---|
| 2026.03.20 | ₩34,294 | ₩34,294 | ₩34,027 | ₩34,071 | -0.65% | 3.6만 |
|---|
| 2026.03.19 | ₩34,107 | ₩34,364 | ₩34,107 | ₩34,334 | +0.67% | 4.7만 |
|---|
| 2026.03.18 | ₩34,374 | ₩34,435 | ₩34,288 | ₩34,294 | -0.23% | 3.3만 |
|---|
| 2026.03.17 | ₩34,374 | ₩34,495 | ₩34,374 | ₩34,488 | +0.33% | 5.3만 |
|---|
| 2026.03.16 | ₩34,321 | ₩34,394 | ₩34,321 | ₩34,341 | +0.06% | 4만 |
|---|
| 2026.03.13 | ₩34,294 | ₩34,348 | ₩34,156 | ₩34,181 | -0.33% | 2.8만 |
|---|
| 2026.03.12 | ₩34,414 | ₩34,414 | ₩34,241 | ₩34,254 | -0.47% | 5.9만 |
|---|
| 2026.03.11 | ₩34,495 | ₩34,548 | ₩34,455 | ₩34,481 | -0.04% | 5.8만 |
|---|
| 2026.03.10 | ₩34,561 | ₩34,680 | ₩34,535 | ₩34,572 | +0.03% | 5.1만 |
|---|
| 2026.03.09 | ₩34,294 | ₩34,588 | ₩34,294 | ₩34,571 | +0.81% | 3.7만 |
|---|
| 2026.03.06 | ₩34,401 | ₩34,521 | ₩34,348 | ₩34,443 | +0.12% | 8.6만 |
|---|
| 2026.03.05 | ₩34,641 | ₩34,695 | ₩34,521 | ₩34,588 | -0.15% | 7.3만 |
|---|
| 2026.03.04 | ₩34,628 | ₩34,744 | ₩34,615 | ₩34,718 | +0.26% | 3.1만 |
|---|
| 2026.03.03 | ₩34,468 | ₩34,762 | ₩34,468 | ₩34,615 | +0.43% | 3.2만 |
|---|
| 2026.03.02 | ₩34,535 | ₩34,695 | ₩34,521 | ₩34,648 | +0.33% | 2.6만 |
|---|
| 2026.02.27 | ₩34,615 | ₩34,681 | ₩34,601 | ₩34,648 | +0.10% | 5.1만 |
|---|
| 2026.02.26 | ₩34,722 | ₩34,748 | ₩34,655 | ₩34,702 | -0.06% | 10.8만 |
|---|
| 2026.02.25 | ₩34,668 | ₩34,735 | ₩34,655 | ₩34,728 | +0.17% | 3.6만 |
|---|
| 2026.02.24 | ₩34,695 | ₩34,703 | ₩34,641 | ₩34,675 | -0.06% | 5.2만 |
|---|
| 2026.02.23 | ₩34,735 | ₩34,748 | ₩34,693 | ₩34,715 | -0.06% | 4.3만 |
|---|
| 2026.02.20 | ₩34,922 | ₩34,972 | ₩34,908 | ₩34,962 | +0.11% | 4.2만 |
|---|
| 2026.02.19 | ₩34,935 | ₩34,948 | ₩34,902 | ₩34,942 | +0.02% | 4.3만 |
|---|
| 2026.02.18 | ₩34,922 | ₩35,029 | ₩34,922 | ₩34,962 | +0.11% | 3.8만 |
|---|
| 2026.02.17 | ₩34,922 | ₩34,935 | ₩34,868 | ₩34,902 | -0.06% | 6.5만 |
|---|
| 2026.02.13 | ₩34,882 | ₩34,962 | ₩34,875 | ₩34,928 | +0.13% | 5.5만 |
|---|
| 2026.02.12 | ₩34,922 | ₩34,968 | ₩34,875 | ₩34,882 | -0.11% | 4.3만 |
|---|
| 2026.02.11 | ₩34,962 | ₩35,094 | ₩34,882 | ₩34,948 | -0.04% | 5.3만 |
|---|
| 2026.02.10 | ₩34,962 | ₩35,002 | ₩34,948 | ₩34,948 | -0.04% | 5.5만 |
|---|
| 2026.02.09 | ₩34,895 | ₩34,962 | ₩34,888 | ₩34,962 | +0.19% | 8.4만 |
|---|
| 2026.02.06 | ₩34,815 | ₩34,895 | ₩34,802 | ₩34,882 | +0.19% | 10.3만 |
|---|
| 2026.02.05 | ₩34,788 | ₩34,802 | ₩34,728 | ₩34,748 | -0.12% | 8만 |
|---|
| 2026.02.04 | ₩34,855 | ₩34,855 | ₩34,775 | ₩34,802 | -0.15% | 6.7만 |
|---|
| 2026.02.03 | ₩34,895 | ₩34,948 | ₩34,802 | ₩34,868 | -0.08% | 6만 |
|---|
| 2026.02.02 | ₩34,975 | ₩34,975 | ₩34,895 | ₩34,908 | -0.19% | 13.2만 |
|---|
| 2026.01.30 | ₩34,828 | ₩34,922 | ₩34,815 | ₩34,908 | +0.23% | 3.8만 |
|---|
| 2026.01.29 | ₩34,868 | ₩34,882 | ₩34,812 | ₩34,882 | +0.04% | 5.1만 |
|---|
| 2026.01.28 | ₩34,908 | ₩34,908 | ₩34,868 | ₩34,868 | -0.11% | 5.6만 |
|---|
| 2026.01.27 | ₩34,908 | ₩34,935 | ₩34,882 | ₩34,928 | +0.06% | 13.7만 |
|---|
| 2026.01.26 | ₩34,908 | ₩34,915 | ₩34,868 | ₩34,908 | 0.00% | 13.2만 |
|---|
| 2026.01.23 | ₩34,868 | ₩34,895 | ₩34,830 | ₩34,868 | 0.00% | 5.7만 |
|---|
| 2026.01.22 | ₩34,868 | ₩34,895 | ₩34,854 | ₩34,882 | +0.04% | 7.2만 |
|---|
| 2026.01.21 | ₩34,802 | ₩34,908 | ₩34,802 | ₩34,842 | +0.12% | 7.2만 |
|---|
| 2026.01.20 | ₩34,748 | ₩34,842 | ₩34,722 | ₩34,815 | +0.19% | 8.2만 |
|---|
| 2026.01.16 | ₩35,042 | ₩35,095 | ₩35,029 | ₩35,082 | +0.11% | 9.1만 |
|---|
| 2026.01.15 | ₩35,055 | ₩35,082 | ₩35,009 | ₩35,054 | -0.00% | 13.5만 |
|---|
| 2026.01.14 | ₩34,989 | ₩35,063 | ₩34,989 | ₩35,055 | +0.19% | 7.6만 |
|---|
| 2026.01.13 | ₩34,989 | ₩35,042 | ₩34,982 | ₩35,029 | +0.11% | 13.6만 |
|---|
| 2026.01.12 | ₩34,975 | ₩35,002 | ₩34,948 | ₩34,995 | +0.06% | 6.6만 |
|---|
| 2026.01.09 | ₩34,948 | ₩35,015 | ₩34,948 | ₩35,009 | +0.17% | 10만 |
|---|
| 2026.01.08 | ₩34,922 | ₩34,968 | ₩34,903 | ₩34,955 | +0.10% | 9.7만 |
|---|
| 2026.01.07 | ₩34,948 | ₩34,975 | ₩34,922 | ₩34,942 | -0.02% | 15.2만 |
|---|
| 2026.01.06 | ₩35,015 | ₩35,015 | ₩34,935 | ₩34,955 | -0.17% | 8.8만 |
|---|
| 2026.01.05 | ₩34,922 | ₩34,968 | ₩34,908 | ₩34,955 | +0.10% | 11.9만 |
|---|
| 2026.01.02 | ₩34,868 | ₩34,868 | ₩34,808 | ₩34,855 | -0.04% | 10.6만 |
|---|
| 2025.12.31 | ₩34,868 | ₩34,902 | ₩34,848 | ₩34,848 | -0.06% | 6.7만 |
|---|
| 2025.12.30 | ₩34,828 | ₩34,895 | ₩34,828 | ₩34,875 | +0.13% | 5.7만 |
|---|
| 2025.12.29 | ₩34,802 | ₩34,868 | ₩34,788 | ₩34,852 | +0.15% | 14.8만 |
|---|
| 2025.12.26 | ₩34,842 | ₩34,890 | ₩34,835 | ₩34,868 | +0.08% | 12만 |
|---|
| 2025.12.24 | ₩34,775 | ₩34,882 | ₩34,775 | ₩34,863 | +0.25% | 9.1만 |
|---|
| 2025.12.23 | ₩34,735 | ₩34,842 | ₩34,735 | ₩34,808 | +0.21% | 19.7만 |
|---|
| 2025.12.22 | ₩34,762 | ₩34,775 | ₩34,715 | ₩34,768 | +0.02% | 9.1만 |
|---|
| 2025.12.19 | ₩34,895 | ₩34,922 | ₩34,895 | ₩34,902 | +0.02% | 14.1만 |
|---|
| 2025.12.18 | ₩34,868 | ₩34,895 | ₩34,835 | ₩34,882 | +0.04% | 33.7만 |
|---|
| 2025.12.17 | ₩34,788 | ₩34,788 | ₩34,695 | ₩34,768 | -0.06% | 10만 |
|---|
| 2025.12.16 | ₩34,802 | ₩34,848 | ₩34,788 | ₩34,843 | +0.12% | 3.4만 |
|---|
| 2025.12.15 | ₩34,828 | ₩34,848 | ₩34,802 | ₩34,848 | +0.06% | 2.4만 |
|---|
| 2025.12.12 | ₩34,842 | ₩34,855 | ₩34,775 | ₩34,802 | -0.11% | 6.5만 |
|---|
| 2025.12.11 | ₩34,922 | ₩34,935 | ₩34,842 | ₩34,892 | -0.08% | 11.1만 |
|---|
| 2025.12.10 | ₩34,748 | ₩34,908 | ₩34,722 | ₩34,875 | +0.36% | 3.5만 |
|---|
| 2025.12.09 | ₩34,775 | ₩34,802 | ₩34,748 | ₩34,786 | +0.03% | 27.5만 |
|---|
| 2025.12.08 | ₩34,868 | ₩34,868 | ₩34,768 | ₩34,808 | -0.17% | 3.4만 |
|---|
| 2025.12.05 | ₩34,882 | ₩34,895 | ₩34,843 | ₩34,883 | +0.00% | 10.6만 |
|---|
| 2025.12.04 | ₩34,855 | ₩34,855 | ₩34,815 | ₩34,855 | 0.00% | 2.4만 |
|---|
| 2025.12.03 | ₩34,815 | ₩34,908 | ₩34,811 | ₩34,888 | +0.21% | 8.6만 |
|---|
| 2025.12.02 | ₩34,788 | ₩34,832 | ₩34,748 | ₩34,828 | +0.12% | 2.6만 |
|---|
| 2025.12.01 | ₩34,815 | ₩34,815 | ₩34,708 | ₩34,755 | -0.17% | 5.1만 |
|---|
| 2025.11.28 | ₩34,802 | ₩34,842 | ₩34,788 | ₩34,822 | +0.06% | 2.5만 |
|---|
| 2025.11.26 | ₩34,708 | ₩34,788 | ₩34,708 | ₩34,782 | +0.21% | 1.6만 |
|---|
| 2025.11.25 | ₩34,575 | ₩34,748 | ₩34,561 | ₩34,742 | +0.48% | 2.6만 |
|---|
| 2025.11.24 | ₩34,508 | ₩34,608 | ₩34,508 | ₩34,595 | +0.25% | 5.2만 |
|---|
| 2025.11.21 | ₩34,668 | ₩34,748 | ₩34,595 | ₩34,722 | +0.15% | 4.7만 |
|---|
| 2025.11.20 | ₩34,735 | ₩34,788 | ₩34,601 | ₩34,615 | -0.35% | 4.1만 |
|---|
| 2025.11.19 | ₩34,668 | ₩34,675 | ₩34,615 | ₩34,628 | -0.12% | 4.7만 |
|---|
| 2025.11.18 | ₩34,521 | ₩34,628 | ₩34,521 | ₩34,595 | +0.21% | 3.3만 |
|---|
| 2025.11.17 | ₩34,615 | ₩34,655 | ₩34,548 | ₩34,595 | -0.06% | 4.6만 |
|---|
| 2025.11.14 | ₩34,535 | ₩34,695 | ₩34,521 | ₩34,648 | +0.33% | 3.9만 |
|---|
| 2025.11.13 | ₩34,735 | ₩34,735 | ₩34,595 | ₩34,615 | -0.35% | 22.5만 |
|---|
| 2025.11.12 | ₩34,855 | ₩34,855 | ₩34,775 | ₩34,795 | -0.17% | 1.4만 |
|---|
| 2025.11.11 | ₩34,815 | ₩34,915 | ₩34,815 | ₩34,875 | +0.17% | 3.6만 |
|---|
| 2025.11.10 | ₩34,748 | ₩34,842 | ₩34,748 | ₩34,831 | +0.24% | 3만 |
|---|
| 2025.11.07 | ₩34,615 | ₩34,681 | ₩34,561 | ₩34,680 | +0.19% | 2.2만 |
|---|
| 2025.11.06 | ₩34,641 | ₩34,668 | ₩34,588 | ₩34,648 | +0.02% | 2.9만 |
|---|
| 2025.11.05 | ₩34,575 | ₩34,657 | ₩34,575 | ₩34,631 | +0.16% | 4.3만 |
|---|
| 2025.11.04 | ₩34,495 | ₩34,615 | ₩34,485 | ₩34,575 | +0.23% | 3.2만 |
|---|
| 2025.11.03 | ₩34,722 | ₩34,722 | ₩34,587 | ₩34,595 | -0.37% | 2만 |
|---|
| 2025.10.31 | ₩34,722 | ₩34,788 | ₩34,708 | ₩34,708 | -0.04% | 2.2만 |
|---|
| 2025.10.30 | ₩34,708 | ₩34,762 | ₩34,708 | ₩34,715 | +0.02% | 1.9만 |
|---|
| 2025.10.29 | ₩34,875 | ₩34,962 | ₩34,788 | ₩34,802 | -0.21% | 2.6만 |
|---|
| 2025.10.28 | ₩34,922 | ₩34,922 | ₩34,815 | ₩34,902 | -0.06% | 2.9만 |
|---|
| 2025.10.27 | ₩34,842 | ₩34,948 | ₩34,842 | ₩34,940 | +0.28% | 1.2만 |
|---|
| 2025.10.24 | ₩34,815 | ₩34,828 | ₩34,775 | ₩34,822 | +0.02% | 2만 |
|---|
| 2025.10.23 | ₩34,655 | ₩34,708 | ₩34,653 | ₩34,708 | +0.15% | 1.6만 |
|---|
| 2025.10.22 | ₩34,655 | ₩34,681 | ₩34,615 | ₩34,655 | 0.00% | 3.2만 |
|---|
| 2025.10.21 | ₩34,722 | ₩34,735 | ₩34,655 | ₩34,688 | -0.10% | 4.4만 |
|---|
| 2025.10.20 | ₩34,655 | ₩34,722 | ₩34,655 | ₩34,708 | +0.15% | 2.9만 |
|---|
| 2025.10.17 | ₩34,735 | ₩34,783 | ₩34,722 | ₩34,782 | +0.13% | 2.7만 |
|---|
| 2025.10.16 | ₩34,855 | ₩34,882 | ₩34,735 | ₩34,735 | -0.34% | 3.5만 |
|---|
| 2025.10.15 | ₩34,802 | ₩34,828 | ₩34,788 | ₩34,822 | +0.06% | 2만 |
|---|
| 2025.10.14 | ₩34,535 | ₩34,748 | ₩34,535 | ₩34,685 | +0.44% | 23.8만 |
|---|
| 2025.10.13 | ₩34,561 | ₩34,681 | ₩34,561 | ₩34,681 | +0.35% | 1.6만 |
|---|
| 2025.10.10 | ₩34,708 | ₩34,710 | ₩34,491 | ₩34,495 | -0.62% | 1.7만 |
|---|