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 | ₩33,479 | ₩33,526 | ₩33,425 | ₩33,512 | +0.10% | 4.4만 |
| 2026.10.08 | ₩33,372 | ₩33,452 | ₩33,372 | ₩33,452 | +0.24% | 14.2만 |
| 2026.10.07 | ₩33,412 | ₩33,599 | ₩33,238 | ₩33,476 | +0.19% | 8.9만 |
| 2026.10.06 | ₩33,479 | ₩33,532 | ₩33,452 | ₩33,526 | +0.14% | 8.5만 |
| 2026.10.05 | ₩33,332 | ₩33,412 | ₩33,325 | ₩33,400 | +0.20% | 15.1만 |
| 2026.10.02 | ₩33,452 | ₩33,486 | ₩33,298 | ₩33,340 | -0.34% | 21.4만 |
| 2026.10.01 | ₩33,252 | ₩33,345 | ₩33,085 | ₩33,318 | +0.20% | 14.4만 |
| 2026.09.30 | ₩33,452 | ₩33,452 | ₩33,118 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩33,238 |
| -0.64% |
| 13.7만 |
| 2026.09.29 | ₩33,479 | ₩33,479 | ₩33,278 | ₩33,332 | -0.44% | 31.6만 |
|---|
| 2026.09.28 | ₩33,465 | ₩33,465 | ₩33,372 | ₩33,400 | -0.20% | 6.1만 |
|---|
| 2026.09.25 | ₩33,626 | ₩33,639 | ₩33,502 | ₩33,566 | -0.18% | 13.2만 |
|---|
| 2026.09.24 | ₩33,653 | ₩33,669 | ₩33,564 | ₩33,579 | -0.22% | 4.8만 |
|---|
| 2026.09.23 | ₩33,893 | ₩33,893 | ₩33,679 | ₩33,699 | -0.57% | 7.5만 |
|---|
| 2026.09.22 | ₩33,906 | ₩33,932 | ₩33,866 | ₩33,900 | -0.02% | 5만 |
|---|
| 2026.09.21 | ₩33,906 | ₩34,013 | ₩33,893 | ₩33,900 | -0.02% | 4.9만 |
|---|
| 2026.09.18 | ₩34,045 | ₩34,067 | ₩34,001 | ₩34,047 | +0.00% | 4.5만 |
|---|
| 2026.09.17 | ₩34,067 | ₩34,107 | ₩34,054 | ₩34,087 | +0.06% | 6.9만 |
|---|
| 2026.09.16 | ₩34,013 | ₩34,094 | ₩33,961 | ₩34,009 | -0.01% | 3.8만 |
|---|
| 2026.09.15 | ₩34,013 | ₩34,025 | ₩33,947 | ₩33,953 | -0.18% | 7.2만 |
|---|
| 2026.09.14 | ₩33,987 | ₩34,080 | ₩33,960 | ₩34,033 | +0.14% | 5.5만 |
|---|
| 2026.09.11 | ₩34,120 | ₩34,134 | ₩34,040 | ₩34,047 | -0.22% | 3.9만 |
|---|
| 2026.09.10 | ₩34,107 | ₩34,214 | ₩34,060 | ₩34,067 | -0.12% | 3.6만 |
|---|
| 2026.09.09 | ₩34,201 | ₩34,227 | ₩34,187 | ₩34,207 | +0.02% | 2.1만 |
|---|
| 2026.09.08 | ₩34,254 | ₩34,294 | ₩34,215 | ₩34,261 | +0.02% | 1.6만 |
|---|
| 2026.09.04 | ₩34,214 | ₩34,267 | ₩34,214 | ₩34,261 | +0.14% | 4만 |
|---|
| 2026.09.03 | ₩34,267 | ₩34,481 | ₩34,267 | ₩34,299 | +0.09% | 5.4만 |
|---|
| 2026.09.02 | ₩34,227 | ₩34,281 | ₩34,227 | ₩34,247 | +0.06% | 8.3만 |
|---|
| 2026.09.01 | ₩34,294 | ₩34,294 | ₩34,201 | ₩34,221 | -0.21% | 12.4만 |
|---|
| 2026.08.31 | ₩34,294 | ₩34,341 | ₩34,267 | ₩34,341 | +0.14% | 4.8만 |
|---|
| 2026.08.28 | ₩34,401 | ₩34,401 | ₩34,307 | ₩34,361 | -0.12% | 25.8만 |
|---|
| 2026.08.27 | ₩34,401 | ₩34,401 | ₩34,348 | ₩34,394 | -0.02% | 3.9만 |
|---|
| 2026.08.26 | ₩34,388 | ₩34,414 | ₩34,354 | ₩34,394 | +0.02% | 4만 |
|---|
| 2026.08.25 | ₩34,388 | ₩34,414 | ₩34,337 | ₩34,401 | +0.04% | 5.1만 |
|---|
| 2026.08.24 | ₩34,321 | ₩34,361 | ₩34,281 | ₩34,353 | +0.09% | 3.9만 |
|---|
| 2026.08.21 | ₩34,468 | ₩34,521 | ₩34,468 | ₩34,521 | +0.16% | 4.4만 |
|---|
| 2026.08.20 | ₩34,454 | ₩34,481 | ₩34,448 | ₩34,461 | +0.02% | 1.7만 |
|---|
| 2026.08.19 | ₩34,495 | ₩34,521 | ₩34,481 | ₩34,515 | +0.06% | 3.2만 |
|---|
| 2026.08.18 | ₩34,468 | ₩34,468 | ₩34,414 | ₩34,434 | -0.10% | 4만 |
|---|
| 2026.08.17 | ₩34,495 | ₩34,508 | ₩34,428 | ₩34,489 | -0.02% | 7.8만 |
|---|
| 2026.08.14 | ₩34,548 | ₩34,548 | ₩34,495 | ₩34,521 | -0.08% | 4.3만 |
|---|
| 2026.08.13 | ₩34,521 | ₩34,585 | ₩34,428 | ₩34,557 | +0.10% | 6.2만 |
|---|
| 2026.08.12 | ₩34,456 | ₩34,495 | ₩34,454 | ₩34,488 | +0.09% | 6.5만 |
|---|
| 2026.08.11 | ₩34,428 | ₩34,441 | ₩34,428 | ₩34,434 | +0.02% | 5.7만 |
|---|
| 2026.08.10 | ₩34,441 | ₩34,441 | ₩34,376 | ₩34,408 | -0.10% | 7.2만 |
|---|
| 2026.08.07 | ₩34,468 | ₩34,481 | ₩34,461 | ₩34,475 | +0.02% | 4.7만 |
|---|
| 2026.08.06 | ₩34,428 | ₩34,428 | ₩34,388 | ₩34,421 | -0.02% | 3.5만 |
|---|
| 2026.08.05 | ₩34,468 | ₩34,481 | ₩34,414 | ₩34,434 | -0.10% | 4.8만 |
|---|
| 2026.08.04 | ₩34,334 | ₩34,461 | ₩34,334 | ₩34,454 | +0.35% | 7.5만 |
|---|
| 2026.08.03 | ₩34,294 | ₩34,374 | ₩34,294 | ₩34,368 | +0.21% | 9.8만 |
|---|
| 2026.07.31 | ₩34,227 | ₩34,307 | ₩34,134 | ₩34,269 | +0.12% | 14.6만 |
|---|
| 2026.07.30 | ₩34,174 | ₩34,274 | ₩34,174 | ₩34,274 | +0.29% | 17.3만 |
|---|
| 2026.07.29 | ₩34,174 | ₩34,201 | ₩34,094 | ₩34,114 | -0.18% | 4.3만 |
|---|
| 2026.07.28 | ₩34,134 | ₩34,187 | ₩34,120 | ₩34,180 | +0.14% | 5만 |
|---|
| 2026.07.27 | ₩34,147 | ₩34,167 | ₩34,107 | ₩34,127 | -0.06% | 5.9만 |
|---|
| 2026.07.24 | ₩34,107 | ₩34,120 | ₩34,067 | ₩34,088 | -0.05% | 12.6만 |
|---|
| 2026.07.23 | ₩34,094 | ₩34,254 | ₩34,087 | ₩34,131 | +0.11% | 11.8만 |
|---|
| 2026.07.22 | ₩34,267 | ₩34,267 | ₩34,221 | ₩34,247 | -0.06% | 9.6만 |
|---|
| 2026.07.21 | ₩34,321 | ₩34,321 | ₩34,254 | ₩34,281 | -0.12% | 6.5만 |
|---|
| 2026.07.20 | ₩34,374 | ₩34,374 | ₩34,281 | ₩34,301 | -0.21% | 5.5만 |
|---|
| 2026.07.17 | ₩34,508 | ₩34,548 | ₩34,468 | ₩34,505 | -0.01% | 8.7만 |
|---|
| 2026.07.16 | ₩34,535 | ₩34,588 | ₩34,508 | ₩34,551 | +0.05% | 5.2만 |
|---|
| 2026.07.15 | ₩34,521 | ₩34,568 | ₩34,508 | ₩34,568 | +0.14% | 2.4만 |
|---|
| 2026.07.14 | ₩34,508 | ₩34,516 | ₩34,454 | ₩34,495 | -0.04% | 5.9만 |
|---|
| 2026.07.13 | ₩34,521 | ₩34,521 | ₩34,401 | ₩34,434 | -0.25% | 9.1만 |
|---|
| 2026.07.10 | ₩34,548 | ₩34,548 | ₩34,508 | ₩34,548 | 0.00% | 4.5만 |
|---|
| 2026.07.09 | ₩34,535 | ₩34,595 | ₩34,515 | ₩34,581 | +0.14% | 19.4만 |
|---|
| 2026.07.08 | ₩34,495 | ₩34,521 | ₩34,481 | ₩34,501 | +0.02% | 2.2만 |
|---|
| 2026.07.07 | ₩34,615 | ₩34,615 | ₩34,553 | ₩34,575 | -0.12% | 4.9만 |
|---|
| 2026.07.06 | ₩34,535 | ₩34,615 | ₩34,528 | ₩34,581 | +0.14% | 4만 |
|---|
| 2026.07.02 | ₩34,535 | ₩34,575 | ₩34,495 | ₩34,560 | +0.07% | 7.2만 |
|---|
| 2026.07.01 | ₩34,441 | ₩34,508 | ₩34,421 | ₩34,501 | +0.17% | 7.6만 |
|---|
| 2026.06.30 | ₩34,508 | ₩34,521 | ₩34,468 | ₩34,496 | -0.03% | 4.7만 |
|---|
| 2026.06.29 | ₩34,468 | ₩34,495 | ₩34,421 | ₩34,488 | +0.06% | 4.2만 |
|---|
| 2026.06.26 | ₩34,414 | ₩34,475 | ₩34,413 | ₩34,461 | +0.14% | 10.8만 |
|---|
| 2026.06.25 | ₩34,401 | ₩34,454 | ₩34,401 | ₩34,441 | +0.12% | 7.6만 |
|---|
| 2026.06.24 | ₩34,401 | ₩34,441 | ₩34,388 | ₩34,394 | -0.02% | 3.7만 |
|---|
| 2026.06.23 | ₩34,348 | ₩34,421 | ₩34,348 | ₩34,394 | +0.14% | 8만 |
|---|
| 2026.06.22 | ₩34,401 | ₩34,414 | ₩34,361 | ₩34,394 | -0.02% | 6.4만 |
|---|
| 2026.06.18 | ₩34,561 | ₩34,646 | ₩34,561 | ₩34,635 | +0.21% | 2.5만 |
|---|
| 2026.06.17 | ₩34,695 | ₩34,695 | ₩34,528 | ₩34,541 | -0.44% | 8.7만 |
|---|
| 2026.06.16 | ₩34,642 | ₩34,646 | ₩34,615 | ₩34,642 | 0.00% | 2.3만 |
|---|
| 2026.06.15 | ₩34,655 | ₩34,668 | ₩34,615 | ₩34,635 | -0.06% | 4.7만 |
|---|
| 2026.06.12 | ₩34,588 | ₩34,596 | ₩34,521 | ₩34,556 | -0.09% | 5.4만 |
|---|
| 2026.06.11 | ₩34,414 | ₩34,585 | ₩34,381 | ₩34,575 | +0.47% | 4.8만 |
|---|
| 2026.06.10 | ₩34,388 | ₩34,428 | ₩34,334 | ₩34,381 | -0.02% | 5.2만 |
|---|
| 2026.06.09 | ₩34,414 | ₩34,468 | ₩34,381 | ₩34,434 | +0.06% | 5.3만 |
|---|
| 2026.06.08 | ₩34,414 | ₩34,441 | ₩34,254 | ₩34,381 | -0.10% | 7.6만 |
|---|
| 2026.06.05 | ₩34,454 | ₩34,454 | ₩34,327 | ₩34,354 | -0.29% | 3.4만 |
|---|
| 2026.06.04 | ₩34,481 | ₩34,508 | ₩34,468 | ₩34,501 | +0.06% | 3.3만 |
|---|
| 2026.06.03 | ₩34,481 | ₩34,481 | ₩34,428 | ₩34,461 | -0.06% | 33.4만 |
|---|
| 2026.06.02 | ₩34,588 | ₩34,588 | ₩34,535 | ₩34,555 | -0.10% | 4만 |
|---|
| 2026.06.01 | ₩34,521 | ₩34,575 | ₩34,481 | ₩34,541 | +0.06% | 20.3만 |
|---|
| 2026.05.29 | ₩34,548 | ₩34,588 | ₩34,535 | ₩34,588 | +0.12% | 4.5만 |
|---|
| 2026.05.28 | ₩34,441 | ₩34,535 | ₩34,428 | ₩34,508 | +0.19% | 17.8만 |
|---|
| 2026.05.27 | ₩34,481 | ₩34,495 | ₩34,441 | ₩34,488 | +0.02% | 5.5만 |
|---|
| 2026.05.26 | ₩34,441 | ₩34,481 | ₩34,401 | ₩34,462 | +0.06% | 9.1만 |
|---|
| 2026.05.22 | ₩34,388 | ₩34,388 | ₩34,334 | ₩34,356 | -0.09% | 5.2만 |
|---|
| 2026.05.21 | ₩34,267 | ₩34,354 | ₩34,231 | ₩34,307 | +0.12% | 3만 |
|---|
| 2026.05.20 | ₩34,147 | ₩34,307 | ₩34,120 | ₩34,301 | +0.45% | 3.2만 |
|---|
| 2026.05.19 | ₩34,120 | ₩34,254 | ₩34,047 | ₩34,074 | -0.14% | 4.6만 |
|---|
| 2026.05.18 | ₩34,187 | ₩34,201 | ₩34,114 | ₩34,140 | -0.14% | 4.1만 |
|---|
| 2026.05.15 | ₩34,401 | ₩34,408 | ₩34,348 | ₩34,348 | -0.16% | 3.3만 |
|---|
| 2026.05.14 | ₩34,561 | ₩34,588 | ₩34,548 | ₩34,555 | -0.02% | 3.4만 |
|---|
| 2026.05.13 | ₩34,521 | ₩34,561 | ₩34,481 | ₩34,548 | +0.08% | 4.2만 |
|---|
| 2026.05.12 | ₩34,541 | ₩34,575 | ₩34,497 | ₩34,568 | +0.08% | 3.9만 |
|---|
| 2026.05.11 | ₩34,615 | ₩34,655 | ₩34,601 | ₩34,622 | +0.02% | 4.4만 |
|---|
| 2026.05.08 | ₩34,561 | ₩34,628 | ₩34,560 | ₩34,622 | +0.17% | 2.8만 |
|---|
| 2026.05.07 | ₩34,655 | ₩34,668 | ₩34,521 | ₩34,535 | -0.35% | 3.1만 |
|---|
| 2026.05.06 | ₩34,615 | ₩34,682 | ₩34,615 | ₩34,675 | +0.17% | 6.2만 |
|---|
| 2026.05.05 | ₩34,521 | ₩34,588 | ₩34,515 | ₩34,568 | +0.14% | 4.4만 |
|---|
| 2026.05.04 | ₩34,601 | ₩34,601 | ₩34,468 | ₩34,529 | -0.21% | 5.5만 |
|---|
| 2026.05.01 | ₩34,588 | ₩34,655 | ₩34,561 | ₩34,642 | +0.15% | 5.6만 |
|---|
| 2026.04.30 | ₩34,508 | ₩34,597 | ₩34,468 | ₩34,481 | -0.08% | 14.6만 |
|---|
| 2026.04.29 | ₩34,521 | ₩34,521 | ₩34,428 | ₩34,481 | -0.12% | 18.8만 |
|---|
| 2026.04.28 | ₩34,535 | ₩34,588 | ₩34,521 | ₩34,575 | +0.12% | 3.3만 |
|---|
| 2026.04.27 | ₩34,575 | ₩34,628 | ₩34,573 | ₩34,628 | +0.15% | 5.8만 |
|---|
| 2026.04.24 | ₩34,588 | ₩34,628 | ₩34,495 | ₩34,595 | +0.02% | 5.6만 |
|---|
| 2026.04.23 | ₩34,615 | ₩34,628 | ₩34,468 | ₩34,555 | -0.17% | 10.9만 |
|---|
| 2026.04.22 | ₩34,588 | ₩34,615 | ₩34,568 | ₩34,595 | +0.02% | 4.8만 |
|---|
| 2026.04.21 | ₩34,615 | ₩34,615 | ₩34,535 | ₩34,555 | -0.17% | 7.6만 |
|---|
| 2026.04.20 | ₩34,642 | ₩34,655 | ₩34,601 | ₩34,626 | -0.05% | 3.8만 |
|---|
| 2026.04.17 | ₩34,789 | ₩34,895 | ₩34,789 | ₩34,849 | +0.17% | 5.2만 |
|---|
| 2026.04.16 | ₩34,735 | ₩34,936 | ₩34,658 | ₩34,690 | -0.13% | 7.3만 |
|---|
| 2026.04.15 | ₩34,748 | ₩34,748 | ₩34,708 | ₩34,742 | -0.02% | 2.6만 |
|---|
| 2026.04.14 | ₩34,708 | ₩34,789 | ₩34,695 | ₩34,744 | +0.10% | 5만 |
|---|
| 2026.04.13 | ₩34,495 | ₩34,655 | ₩34,470 | ₩34,655 | +0.46% | 2.7만 |
|---|
| 2026.04.10 | ₩34,668 | ₩34,668 | ₩34,548 | ₩34,551 | -0.34% | 2.5만 |
|---|
| 2026.04.09 | ₩34,642 | ₩34,728 | ₩34,575 | ₩34,675 | +0.10% | 4만 |
|---|
| 2026.04.08 | ₩34,802 | ₩34,802 | ₩34,591 | ₩34,655 | -0.42% | 3.5만 |
|---|
| 2026.04.07 | ₩34,428 | ₩34,454 | ₩34,294 | ₩34,454 | +0.08% | 4.1만 |
|---|
| 2026.04.06 | ₩34,348 | ₩34,495 | ₩34,348 | ₩34,495 | +0.43% | 5만 |
|---|
| 2026.04.02 | ₩34,147 | ₩34,388 | ₩34,147 | ₩34,361 | +0.63% | 5.1만 |
|---|
| 2026.04.01 | ₩34,267 | ₩34,302 | ₩34,241 | ₩34,294 | +0.08% | 3.3만 |
|---|
| 2026.03.31 | ₩34,000 | ₩34,201 | ₩33,980 | ₩34,201 | +0.59% | 6.8만 |
|---|
| 2026.03.30 | ₩33,920 | ₩34,107 | ₩33,800 | ₩33,821 | -0.29% | 8.4만 |
|---|
| 2026.03.27 | ₩33,800 | ₩33,826 | ₩33,706 | ₩33,755 | -0.13% | 15.6만 |
|---|
| 2026.03.26 | ₩33,973 | ₩34,074 | ₩33,853 | ₩33,866 | -0.31% | 7.9만 |
|---|
| 2026.03.25 | ₩34,120 | ₩34,187 | ₩34,107 | ₩34,127 | +0.02% | 2.4만 |
|---|
| 2026.03.24 | ₩34,040 | ₩34,120 | ₩33,980 | ₩34,033 | -0.02% | 3.7만 |
|---|
| 2026.03.23 | ₩34,067 | ₩34,227 | ₩34,040 | ₩34,136 | +0.20% | 4.4만 |
|---|
| 2026.03.20 | ₩34,334 | ₩34,334 | ₩34,067 | ₩34,111 | -0.65% | 3.6만 |
|---|
| 2026.03.19 | ₩34,147 | ₩34,404 | ₩34,147 | ₩34,374 | +0.67% | 4.7만 |
|---|
| 2026.03.18 | ₩34,414 | ₩34,475 | ₩34,327 | ₩34,334 | -0.23% | 3.3만 |
|---|
| 2026.03.17 | ₩34,414 | ₩34,535 | ₩34,414 | ₩34,528 | +0.33% | 5.3만 |
|---|
| 2026.03.16 | ₩34,361 | ₩34,434 | ₩34,361 | ₩34,381 | +0.06% | 4만 |
|---|
| 2026.03.13 | ₩34,334 | ₩34,388 | ₩34,195 | ₩34,221 | -0.33% | 2.8만 |
|---|
| 2026.03.12 | ₩34,454 | ₩34,454 | ₩34,281 | ₩34,294 | -0.47% | 5.9만 |
|---|
| 2026.03.11 | ₩34,535 | ₩34,588 | ₩34,495 | ₩34,521 | -0.04% | 5.8만 |
|---|
| 2026.03.10 | ₩34,601 | ₩34,720 | ₩34,575 | ₩34,612 | +0.03% | 5.1만 |
|---|
| 2026.03.09 | ₩34,334 | ₩34,628 | ₩34,334 | ₩34,611 | +0.81% | 3.7만 |
|---|
| 2026.03.06 | ₩34,441 | ₩34,561 | ₩34,388 | ₩34,483 | +0.12% | 8.6만 |
|---|
| 2026.03.05 | ₩34,682 | ₩34,735 | ₩34,561 | ₩34,628 | -0.15% | 7.3만 |
|---|
| 2026.03.04 | ₩34,668 | ₩34,785 | ₩34,655 | ₩34,758 | +0.26% | 3.1만 |
|---|
| 2026.03.03 | ₩34,508 | ₩34,802 | ₩34,508 | ₩34,655 | +0.43% | 3.2만 |
|---|
| 2026.03.02 | ₩34,575 | ₩34,735 | ₩34,561 | ₩34,688 | +0.33% | 2.6만 |
|---|
| 2026.02.27 | ₩34,655 | ₩34,722 | ₩34,642 | ₩34,688 | +0.10% | 5.1만 |
|---|
| 2026.02.26 | ₩34,762 | ₩34,789 | ₩34,695 | ₩34,742 | -0.06% | 10.8만 |
|---|
| 2026.02.25 | ₩34,708 | ₩34,775 | ₩34,695 | ₩34,769 | +0.17% | 3.6만 |
|---|
| 2026.02.24 | ₩34,735 | ₩34,743 | ₩34,682 | ₩34,715 | -0.06% | 5.2만 |
|---|
| 2026.02.23 | ₩34,775 | ₩34,789 | ₩34,734 | ₩34,755 | -0.06% | 4.3만 |
|---|
| 2026.02.20 | ₩34,962 | ₩35,013 | ₩34,949 | ₩35,002 | +0.11% | 4.2만 |
|---|
| 2026.02.19 | ₩34,976 | ₩34,989 | ₩34,942 | ₩34,982 | +0.02% | 4.3만 |
|---|
| 2026.02.18 | ₩34,962 | ₩35,069 | ₩34,962 | ₩35,002 | +0.11% | 3.8만 |
|---|
| 2026.02.17 | ₩34,962 | ₩34,976 | ₩34,909 | ₩34,942 | -0.06% | 6.5만 |
|---|
| 2026.02.13 | ₩34,922 | ₩35,002 | ₩34,916 | ₩34,969 | +0.13% | 5.5만 |
|---|
| 2026.02.12 | ₩34,962 | ₩35,009 | ₩34,916 | ₩34,922 | -0.11% | 4.3만 |
|---|
| 2026.02.11 | ₩35,002 | ₩35,135 | ₩34,922 | ₩34,989 | -0.04% | 5.3만 |
|---|
| 2026.02.10 | ₩35,002 | ₩35,043 | ₩34,989 | ₩34,989 | -0.04% | 5.5만 |
|---|
| 2026.02.09 | ₩34,936 | ₩35,002 | ₩34,929 | ₩35,002 | +0.19% | 8.4만 |
|---|
| 2026.02.06 | ₩34,855 | ₩34,936 | ₩34,842 | ₩34,922 | +0.19% | 10.3만 |
|---|
| 2026.02.05 | ₩34,829 | ₩34,842 | ₩34,769 | ₩34,789 | -0.12% | 8만 |
|---|
| 2026.02.04 | ₩34,895 | ₩34,895 | ₩34,815 | ₩34,842 | -0.15% | 6.7만 |
|---|
| 2026.02.03 | ₩34,936 | ₩34,989 | ₩34,842 | ₩34,909 | -0.08% | 6만 |
|---|
| 2026.02.02 | ₩35,016 | ₩35,016 | ₩34,936 | ₩34,949 | -0.19% | 13.2만 |
|---|
| 2026.01.30 | ₩34,869 | ₩34,962 | ₩34,855 | ₩34,949 | +0.23% | 3.8만 |
|---|
| 2026.01.29 | ₩34,909 | ₩34,922 | ₩34,853 | ₩34,922 | +0.04% | 5.1만 |
|---|
| 2026.01.28 | ₩34,949 | ₩34,949 | ₩34,909 | ₩34,909 | -0.11% | 5.6만 |
|---|
| 2026.01.27 | ₩34,949 | ₩34,976 | ₩34,922 | ₩34,969 | +0.06% | 13.7만 |
|---|
| 2026.01.26 | ₩34,949 | ₩34,956 | ₩34,909 | ₩34,949 | 0.00% | 13.2만 |
|---|
| 2026.01.23 | ₩34,909 | ₩34,936 | ₩34,870 | ₩34,909 | 0.00% | 5.7만 |
|---|
| 2026.01.22 | ₩34,909 | ₩34,936 | ₩34,894 | ₩34,922 | +0.04% | 7.2만 |
|---|
| 2026.01.21 | ₩34,842 | ₩34,949 | ₩34,842 | ₩34,882 | +0.12% | 7.2만 |
|---|
| 2026.01.20 | ₩34,789 | ₩34,882 | ₩34,762 | ₩34,855 | +0.19% | 8.2만 |
|---|
| 2026.01.16 | ₩35,083 | ₩35,136 | ₩35,069 | ₩35,123 | +0.11% | 9.1만 |
|---|
| 2026.01.15 | ₩35,096 | ₩35,123 | ₩35,049 | ₩35,095 | -0.00% | 13.5만 |
|---|
| 2026.01.14 | ₩35,029 | ₩35,104 | ₩35,029 | ₩35,096 | +0.19% | 7.6만 |
|---|
| 2026.01.13 | ₩35,029 | ₩35,083 | ₩35,022 | ₩35,069 | +0.11% | 13.6만 |
|---|
| 2026.01.12 | ₩35,016 | ₩35,043 | ₩34,989 | ₩35,036 | +0.06% | 6.6만 |
|---|
| 2026.01.09 | ₩34,989 | ₩35,056 | ₩34,989 | ₩35,049 | +0.17% | 10만 |
|---|
| 2026.01.08 | ₩34,962 | ₩35,009 | ₩34,944 | ₩34,996 | +0.10% | 9.7만 |
|---|
| 2026.01.07 | ₩34,989 | ₩35,016 | ₩34,962 | ₩34,982 | -0.02% | 15.2만 |
|---|
| 2026.01.06 | ₩35,056 | ₩35,056 | ₩34,976 | ₩34,996 | -0.17% | 8.8만 |
|---|
| 2026.01.05 | ₩34,962 | ₩35,009 | ₩34,949 | ₩34,996 | +0.10% | 11.9만 |
|---|
| 2026.01.02 | ₩34,909 | ₩34,909 | ₩34,849 | ₩34,895 | -0.04% | 10.6만 |
|---|
| 2025.12.31 | ₩34,909 | ₩34,942 | ₩34,889 | ₩34,889 | -0.06% | 6.7만 |
|---|
| 2025.12.30 | ₩34,869 | ₩34,936 | ₩34,869 | ₩34,916 | +0.13% | 5.7만 |
|---|
| 2025.12.29 | ₩34,842 | ₩34,909 | ₩34,829 | ₩34,893 | +0.15% | 14.8만 |
|---|
| 2025.12.26 | ₩34,882 | ₩34,930 | ₩34,875 | ₩34,909 | +0.08% | 12만 |
|---|
| 2025.12.24 | ₩34,815 | ₩34,922 | ₩34,815 | ₩34,904 | +0.25% | 9.1만 |
|---|
| 2025.12.23 | ₩34,775 | ₩34,882 | ₩34,775 | ₩34,849 | +0.21% | 19.7만 |
|---|
| 2025.12.22 | ₩34,802 | ₩34,815 | ₩34,755 | ₩34,809 | +0.02% | 9.1만 |
|---|
| 2025.12.19 | ₩34,936 | ₩34,962 | ₩34,936 | ₩34,942 | +0.02% | 14.1만 |
|---|
| 2025.12.18 | ₩34,909 | ₩34,936 | ₩34,875 | ₩34,922 | +0.04% | 33.7만 |
|---|
| 2025.12.17 | ₩34,829 | ₩34,829 | ₩34,735 | ₩34,809 | -0.06% | 10만 |
|---|
| 2025.12.16 | ₩34,842 | ₩34,889 | ₩34,829 | ₩34,883 | +0.12% | 3.4만 |
|---|
| 2025.12.15 | ₩34,869 | ₩34,889 | ₩34,842 | ₩34,889 | +0.06% | 2.4만 |
|---|
| 2025.12.12 | ₩34,882 | ₩34,895 | ₩34,815 | ₩34,842 | -0.11% | 6.5만 |
|---|
| 2025.12.11 | ₩34,962 | ₩34,976 | ₩34,882 | ₩34,933 | -0.08% | 11.1만 |
|---|
| 2025.12.10 | ₩34,789 | ₩34,949 | ₩34,762 | ₩34,916 | +0.36% | 3.5만 |
|---|
| 2025.12.09 | ₩34,815 | ₩34,842 | ₩34,789 | ₩34,826 | +0.03% | 27.5만 |
|---|
| 2025.12.08 | ₩34,909 | ₩34,909 | ₩34,809 | ₩34,849 | -0.17% | 3.4만 |
|---|
| 2025.12.05 | ₩34,922 | ₩34,936 | ₩34,883 | ₩34,924 | +0.00% | 10.6만 |
|---|
| 2025.12.04 | ₩34,895 | ₩34,895 | ₩34,855 | ₩34,895 | 0.00% | 2.4만 |
|---|
| 2025.12.03 | ₩34,855 | ₩34,949 | ₩34,851 | ₩34,929 | +0.21% | 8.6만 |
|---|
| 2025.12.02 | ₩34,829 | ₩34,873 | ₩34,789 | ₩34,869 | +0.12% | 2.6만 |
|---|
| 2025.12.01 | ₩34,855 | ₩34,855 | ₩34,748 | ₩34,795 | -0.17% | 5.1만 |
|---|
| 2025.11.28 | ₩34,842 | ₩34,882 | ₩34,829 | ₩34,862 | +0.06% | 2.5만 |
|---|
| 2025.11.26 | ₩34,748 | ₩34,829 | ₩34,748 | ₩34,822 | +0.21% | 1.6만 |
|---|
| 2025.11.25 | ₩34,615 | ₩34,789 | ₩34,601 | ₩34,782 | +0.48% | 2.6만 |
|---|
| 2025.11.24 | ₩34,548 | ₩34,648 | ₩34,548 | ₩34,635 | +0.25% | 5.2만 |
|---|
| 2025.11.21 | ₩34,708 | ₩34,789 | ₩34,635 | ₩34,762 | +0.15% | 4.7만 |
|---|
| 2025.11.20 | ₩34,775 | ₩34,829 | ₩34,642 | ₩34,655 | -0.35% | 4.1만 |
|---|
| 2025.11.19 | ₩34,708 | ₩34,715 | ₩34,655 | ₩34,668 | -0.12% | 4.7만 |
|---|
| 2025.11.18 | ₩34,561 | ₩34,668 | ₩34,561 | ₩34,635 | +0.21% | 3.3만 |
|---|
| 2025.11.17 | ₩34,655 | ₩34,695 | ₩34,588 | ₩34,635 | -0.06% | 4.6만 |
|---|
| 2025.11.14 | ₩34,575 | ₩34,735 | ₩34,561 | ₩34,688 | +0.33% | 3.9만 |
|---|
| 2025.11.13 | ₩34,775 | ₩34,775 | ₩34,635 | ₩34,655 | -0.35% | 22.5만 |
|---|
| 2025.11.12 | ₩34,895 | ₩34,895 | ₩34,815 | ₩34,835 | -0.17% | 1.4만 |
|---|
| 2025.11.11 | ₩34,855 | ₩34,956 | ₩34,855 | ₩34,916 | +0.17% | 3.6만 |
|---|
| 2025.11.10 | ₩34,789 | ₩34,882 | ₩34,789 | ₩34,871 | +0.24% | 3만 |
|---|
| 2025.11.07 | ₩34,655 | ₩34,722 | ₩34,601 | ₩34,720 | +0.19% | 2.2만 |
|---|
| 2025.11.06 | ₩34,682 | ₩34,708 | ₩34,628 | ₩34,688 | +0.02% | 2.9만 |
|---|
| 2025.11.05 | ₩34,615 | ₩34,698 | ₩34,615 | ₩34,671 | +0.16% | 4.3만 |
|---|
| 2025.11.04 | ₩34,535 | ₩34,655 | ₩34,525 | ₩34,615 | +0.23% | 3.2만 |
|---|
| 2025.11.03 | ₩34,762 | ₩34,762 | ₩34,627 | ₩34,635 | -0.37% | 2만 |
|---|
| 2025.10.31 | ₩34,762 | ₩34,829 | ₩34,748 | ₩34,748 | -0.04% | 2.2만 |
|---|
| 2025.10.30 | ₩34,748 | ₩34,802 | ₩34,748 | ₩34,755 | +0.02% | 1.9만 |
|---|
| 2025.10.29 | ₩34,916 | ₩35,002 | ₩34,829 | ₩34,842 | -0.21% | 2.6만 |
|---|
| 2025.10.28 | ₩34,962 | ₩34,962 | ₩34,855 | ₩34,942 | -0.06% | 2.9만 |
|---|
| 2025.10.27 | ₩34,882 | ₩34,989 | ₩34,882 | ₩34,981 | +0.28% | 1.2만 |
|---|
| 2025.10.24 | ₩34,855 | ₩34,869 | ₩34,815 | ₩34,862 | +0.02% | 2만 |
|---|
| 2025.10.23 | ₩34,695 | ₩34,748 | ₩34,694 | ₩34,748 | +0.15% | 1.6만 |
|---|
| 2025.10.22 | ₩34,695 | ₩34,722 | ₩34,655 | ₩34,695 | 0.00% | 3.2만 |
|---|
| 2025.10.21 | ₩34,762 | ₩34,775 | ₩34,695 | ₩34,728 | -0.10% | 4.4만 |
|---|
| 2025.10.20 | ₩34,695 | ₩34,762 | ₩34,695 | ₩34,748 | +0.15% | 2.9만 |
|---|
| 2025.10.17 | ₩34,775 | ₩34,823 | ₩34,762 | ₩34,822 | +0.13% | 2.7만 |
|---|
| 2025.10.16 | ₩34,895 | ₩34,922 | ₩34,775 | ₩34,775 | -0.34% | 3.5만 |
|---|
| 2025.10.15 | ₩34,842 | ₩34,869 | ₩34,829 | ₩34,862 | +0.06% | 2만 |
|---|
| 2025.10.14 | ₩34,575 | ₩34,789 | ₩34,575 | ₩34,726 | +0.44% | 23.8만 |
|---|
| 2025.10.13 | ₩34,601 | ₩34,722 | ₩34,601 | ₩34,722 | +0.35% | 1.6만 |
|---|
| 2025.10.10 | ₩34,748 | ₩34,750 | ₩34,531 | ₩34,535 | -0.62% | 1.7만 |
|---|