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 | ₩33,465 | ₩33,512 | ₩33,411 | ₩33,498 | +0.10% | 4.4만 |
| 2026.10.08 | ₩33,358 | ₩33,438 | ₩33,358 | ₩33,438 | +0.24% | 14.2만 |
| 2026.10.07 | ₩33,398 | ₩33,585 | ₩33,224 | ₩33,462 | +0.19% | 8.9만 |
| 2026.10.06 | ₩33,465 | ₩33,518 | ₩33,438 | ₩33,512 | +0.14% | 8.5만 |
| 2026.10.05 | ₩33,318 | ₩33,398 | ₩33,311 | ₩33,386 | +0.20% | 15.1만 |
| 2026.10.02 | ₩33,438 | ₩33,471 | ₩33,284 | ₩33,326 | -0.34% | 21.4만 |
| 2026.10.01 | ₩33,238 | ₩33,331 | ₩33,071 | ₩33,304 | +0.20% | 14.4만 |
| 2026.09.30 | ₩33,438 | ₩33,438 | ₩33,104 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩33,224 |
| -0.64% |
| 13.7만 |
| 2026.09.29 | ₩33,465 | ₩33,465 | ₩33,264 | ₩33,318 | -0.44% | 31.6만 |
|---|
| 2026.09.28 | ₩33,451 | ₩33,451 | ₩33,358 | ₩33,386 | -0.20% | 6.1만 |
|---|
| 2026.09.25 | ₩33,612 | ₩33,625 | ₩33,488 | ₩33,552 | -0.18% | 13.2만 |
|---|
| 2026.09.24 | ₩33,638 | ₩33,654 | ₩33,550 | ₩33,565 | -0.22% | 4.8만 |
|---|
| 2026.09.23 | ₩33,879 | ₩33,879 | ₩33,665 | ₩33,685 | -0.57% | 7.5만 |
|---|
| 2026.09.22 | ₩33,892 | ₩33,918 | ₩33,852 | ₩33,886 | -0.02% | 5만 |
|---|
| 2026.09.21 | ₩33,892 | ₩33,999 | ₩33,879 | ₩33,886 | -0.02% | 4.9만 |
|---|
| 2026.09.18 | ₩34,031 | ₩34,053 | ₩33,987 | ₩34,033 | +0.00% | 4.5만 |
|---|
| 2026.09.17 | ₩34,053 | ₩34,093 | ₩34,039 | ₩34,073 | +0.06% | 6.9만 |
|---|
| 2026.09.16 | ₩33,999 | ₩34,079 | ₩33,947 | ₩33,995 | -0.01% | 3.8만 |
|---|
| 2026.09.15 | ₩33,999 | ₩34,011 | ₩33,932 | ₩33,939 | -0.18% | 7.2만 |
|---|
| 2026.09.14 | ₩33,972 | ₩34,066 | ₩33,946 | ₩34,019 | +0.14% | 5.5만 |
|---|
| 2026.09.11 | ₩34,106 | ₩34,119 | ₩34,026 | ₩34,033 | -0.22% | 3.9만 |
|---|
| 2026.09.10 | ₩34,093 | ₩34,200 | ₩34,046 | ₩34,053 | -0.12% | 3.6만 |
|---|
| 2026.09.09 | ₩34,186 | ₩34,213 | ₩34,173 | ₩34,193 | +0.02% | 2.1만 |
|---|
| 2026.09.08 | ₩34,240 | ₩34,280 | ₩34,201 | ₩34,246 | +0.02% | 1.6만 |
|---|
| 2026.09.04 | ₩34,200 | ₩34,253 | ₩34,200 | ₩34,246 | +0.14% | 4만 |
|---|
| 2026.09.03 | ₩34,253 | ₩34,467 | ₩34,253 | ₩34,285 | +0.09% | 5.4만 |
|---|
| 2026.09.02 | ₩34,213 | ₩34,266 | ₩34,213 | ₩34,233 | +0.06% | 8.3만 |
|---|
| 2026.09.01 | ₩34,280 | ₩34,280 | ₩34,186 | ₩34,206 | -0.21% | 12.4만 |
|---|
| 2026.08.31 | ₩34,280 | ₩34,326 | ₩34,253 | ₩34,326 | +0.14% | 4.8만 |
|---|
| 2026.08.28 | ₩34,387 | ₩34,387 | ₩34,293 | ₩34,347 | -0.12% | 25.8만 |
|---|
| 2026.08.27 | ₩34,387 | ₩34,387 | ₩34,333 | ₩34,380 | -0.02% | 3.9만 |
|---|
| 2026.08.26 | ₩34,373 | ₩34,400 | ₩34,340 | ₩34,380 | +0.02% | 4만 |
|---|
| 2026.08.25 | ₩34,373 | ₩34,400 | ₩34,322 | ₩34,387 | +0.04% | 5.1만 |
|---|
| 2026.08.24 | ₩34,306 | ₩34,347 | ₩34,266 | ₩34,338 | +0.09% | 3.9만 |
|---|
| 2026.08.21 | ₩34,453 | ₩34,507 | ₩34,453 | ₩34,507 | +0.16% | 4.4만 |
|---|
| 2026.08.20 | ₩34,440 | ₩34,467 | ₩34,433 | ₩34,447 | +0.02% | 1.7만 |
|---|
| 2026.08.19 | ₩34,480 | ₩34,507 | ₩34,467 | ₩34,500 | +0.06% | 3.2만 |
|---|
| 2026.08.18 | ₩34,453 | ₩34,453 | ₩34,400 | ₩34,420 | -0.10% | 4만 |
|---|
| 2026.08.17 | ₩34,480 | ₩34,493 | ₩34,413 | ₩34,475 | -0.02% | 7.8만 |
|---|
| 2026.08.14 | ₩34,534 | ₩34,534 | ₩34,480 | ₩34,507 | -0.08% | 4.3만 |
|---|
| 2026.08.13 | ₩34,507 | ₩34,571 | ₩34,413 | ₩34,543 | +0.10% | 6.2만 |
|---|
| 2026.08.12 | ₩34,441 | ₩34,480 | ₩34,440 | ₩34,473 | +0.09% | 6.5만 |
|---|
| 2026.08.11 | ₩34,413 | ₩34,427 | ₩34,413 | ₩34,420 | +0.02% | 5.7만 |
|---|
| 2026.08.10 | ₩34,427 | ₩34,427 | ₩34,361 | ₩34,393 | -0.10% | 7.2만 |
|---|
| 2026.08.07 | ₩34,453 | ₩34,467 | ₩34,447 | ₩34,460 | +0.02% | 4.7만 |
|---|
| 2026.08.06 | ₩34,413 | ₩34,413 | ₩34,373 | ₩34,407 | -0.02% | 3.5만 |
|---|
| 2026.08.05 | ₩34,453 | ₩34,467 | ₩34,400 | ₩34,420 | -0.10% | 4.8만 |
|---|
| 2026.08.04 | ₩34,320 | ₩34,447 | ₩34,320 | ₩34,440 | +0.35% | 7.5만 |
|---|
| 2026.08.03 | ₩34,280 | ₩34,360 | ₩34,280 | ₩34,353 | +0.21% | 9.8만 |
|---|
| 2026.07.31 | ₩34,213 | ₩34,293 | ₩34,119 | ₩34,254 | +0.12% | 14.6만 |
|---|
| 2026.07.30 | ₩34,159 | ₩34,260 | ₩34,159 | ₩34,260 | +0.29% | 17.3만 |
|---|
| 2026.07.29 | ₩34,159 | ₩34,186 | ₩34,079 | ₩34,099 | -0.18% | 4.3만 |
|---|
| 2026.07.28 | ₩34,119 | ₩34,173 | ₩34,106 | ₩34,166 | +0.14% | 5만 |
|---|
| 2026.07.27 | ₩34,133 | ₩34,153 | ₩34,093 | ₩34,113 | -0.06% | 5.9만 |
|---|
| 2026.07.24 | ₩34,093 | ₩34,106 | ₩34,053 | ₩34,074 | -0.05% | 12.6만 |
|---|
| 2026.07.23 | ₩34,079 | ₩34,240 | ₩34,073 | ₩34,117 | +0.11% | 11.8만 |
|---|
| 2026.07.22 | ₩34,253 | ₩34,253 | ₩34,206 | ₩34,233 | -0.06% | 9.6만 |
|---|
| 2026.07.21 | ₩34,306 | ₩34,306 | ₩34,240 | ₩34,266 | -0.12% | 6.5만 |
|---|
| 2026.07.20 | ₩34,360 | ₩34,360 | ₩34,266 | ₩34,286 | -0.21% | 5.5만 |
|---|
| 2026.07.17 | ₩34,493 | ₩34,534 | ₩34,453 | ₩34,491 | -0.01% | 8.7만 |
|---|
| 2026.07.16 | ₩34,520 | ₩34,574 | ₩34,493 | ₩34,536 | +0.05% | 5.2만 |
|---|
| 2026.07.15 | ₩34,507 | ₩34,554 | ₩34,493 | ₩34,554 | +0.14% | 2.4만 |
|---|
| 2026.07.14 | ₩34,493 | ₩34,501 | ₩34,440 | ₩34,480 | -0.04% | 5.9만 |
|---|
| 2026.07.13 | ₩34,507 | ₩34,507 | ₩34,387 | ₩34,420 | -0.25% | 9.1만 |
|---|
| 2026.07.10 | ₩34,534 | ₩34,534 | ₩34,493 | ₩34,534 | 0.00% | 4.5만 |
|---|
| 2026.07.09 | ₩34,520 | ₩34,580 | ₩34,500 | ₩34,567 | +0.14% | 19.4만 |
|---|
| 2026.07.08 | ₩34,480 | ₩34,507 | ₩34,467 | ₩34,487 | +0.02% | 2.2만 |
|---|
| 2026.07.07 | ₩34,600 | ₩34,600 | ₩34,539 | ₩34,560 | -0.12% | 4.9만 |
|---|
| 2026.07.06 | ₩34,520 | ₩34,600 | ₩34,513 | ₩34,567 | +0.14% | 4만 |
|---|
| 2026.07.02 | ₩34,520 | ₩34,560 | ₩34,480 | ₩34,546 | +0.07% | 7.2만 |
|---|
| 2026.07.01 | ₩34,427 | ₩34,493 | ₩34,407 | ₩34,487 | +0.17% | 7.6만 |
|---|
| 2026.06.30 | ₩34,493 | ₩34,507 | ₩34,453 | ₩34,481 | -0.03% | 4.7만 |
|---|
| 2026.06.29 | ₩34,453 | ₩34,480 | ₩34,407 | ₩34,473 | +0.06% | 4.2만 |
|---|
| 2026.06.26 | ₩34,400 | ₩34,460 | ₩34,399 | ₩34,447 | +0.14% | 10.8만 |
|---|
| 2026.06.25 | ₩34,387 | ₩34,440 | ₩34,387 | ₩34,427 | +0.12% | 7.6만 |
|---|
| 2026.06.24 | ₩34,387 | ₩34,427 | ₩34,373 | ₩34,380 | -0.02% | 3.7만 |
|---|
| 2026.06.23 | ₩34,333 | ₩34,407 | ₩34,333 | ₩34,380 | +0.14% | 8만 |
|---|
| 2026.06.22 | ₩34,387 | ₩34,400 | ₩34,347 | ₩34,380 | -0.02% | 6.4만 |
|---|
| 2026.06.18 | ₩34,547 | ₩34,631 | ₩34,547 | ₩34,620 | +0.21% | 2.5만 |
|---|
| 2026.06.17 | ₩34,680 | ₩34,680 | ₩34,513 | ₩34,527 | -0.44% | 8.7만 |
|---|
| 2026.06.16 | ₩34,627 | ₩34,631 | ₩34,600 | ₩34,627 | 0.00% | 2.3만 |
|---|
| 2026.06.15 | ₩34,640 | ₩34,654 | ₩34,600 | ₩34,620 | -0.06% | 4.7만 |
|---|
| 2026.06.12 | ₩34,574 | ₩34,582 | ₩34,507 | ₩34,542 | -0.09% | 5.4만 |
|---|
| 2026.06.11 | ₩34,400 | ₩34,571 | ₩34,367 | ₩34,560 | +0.47% | 4.8만 |
|---|
| 2026.06.10 | ₩34,373 | ₩34,413 | ₩34,320 | ₩34,367 | -0.02% | 5.2만 |
|---|
| 2026.06.09 | ₩34,400 | ₩34,453 | ₩34,367 | ₩34,420 | +0.06% | 5.3만 |
|---|
| 2026.06.08 | ₩34,400 | ₩34,427 | ₩34,240 | ₩34,367 | -0.10% | 7.6만 |
|---|
| 2026.06.05 | ₩34,440 | ₩34,440 | ₩34,313 | ₩34,340 | -0.29% | 3.4만 |
|---|
| 2026.06.04 | ₩34,467 | ₩34,493 | ₩34,453 | ₩34,487 | +0.06% | 3.3만 |
|---|
| 2026.06.03 | ₩34,467 | ₩34,467 | ₩34,413 | ₩34,447 | -0.06% | 33.4만 |
|---|
| 2026.06.02 | ₩34,574 | ₩34,574 | ₩34,520 | ₩34,540 | -0.10% | 4만 |
|---|
| 2026.06.01 | ₩34,507 | ₩34,560 | ₩34,467 | ₩34,527 | +0.06% | 20.3만 |
|---|
| 2026.05.29 | ₩34,534 | ₩34,574 | ₩34,520 | ₩34,574 | +0.12% | 4.5만 |
|---|
| 2026.05.28 | ₩34,427 | ₩34,520 | ₩34,413 | ₩34,493 | +0.19% | 17.8만 |
|---|
| 2026.05.27 | ₩34,467 | ₩34,480 | ₩34,427 | ₩34,473 | +0.02% | 5.5만 |
|---|
| 2026.05.26 | ₩34,427 | ₩34,467 | ₩34,387 | ₩34,448 | +0.06% | 9.1만 |
|---|
| 2026.05.22 | ₩34,373 | ₩34,373 | ₩34,320 | ₩34,341 | -0.09% | 5.2만 |
|---|
| 2026.05.21 | ₩34,253 | ₩34,340 | ₩34,217 | ₩34,293 | +0.12% | 3만 |
|---|
| 2026.05.20 | ₩34,133 | ₩34,293 | ₩34,106 | ₩34,286 | +0.45% | 3.2만 |
|---|
| 2026.05.19 | ₩34,106 | ₩34,240 | ₩34,033 | ₩34,059 | -0.14% | 4.6만 |
|---|
| 2026.05.18 | ₩34,173 | ₩34,186 | ₩34,099 | ₩34,126 | -0.14% | 4.1만 |
|---|
| 2026.05.15 | ₩34,387 | ₩34,393 | ₩34,333 | ₩34,333 | -0.16% | 3.3만 |
|---|
| 2026.05.14 | ₩34,547 | ₩34,574 | ₩34,534 | ₩34,540 | -0.02% | 3.4만 |
|---|
| 2026.05.13 | ₩34,507 | ₩34,547 | ₩34,467 | ₩34,534 | +0.08% | 4.2만 |
|---|
| 2026.05.12 | ₩34,527 | ₩34,560 | ₩34,483 | ₩34,554 | +0.08% | 3.9만 |
|---|
| 2026.05.11 | ₩34,600 | ₩34,640 | ₩34,587 | ₩34,607 | +0.02% | 4.4만 |
|---|
| 2026.05.08 | ₩34,547 | ₩34,614 | ₩34,546 | ₩34,607 | +0.17% | 2.8만 |
|---|
| 2026.05.07 | ₩34,640 | ₩34,654 | ₩34,507 | ₩34,520 | -0.35% | 3.1만 |
|---|
| 2026.05.06 | ₩34,600 | ₩34,667 | ₩34,600 | ₩34,660 | +0.17% | 6.2만 |
|---|
| 2026.05.05 | ₩34,507 | ₩34,574 | ₩34,500 | ₩34,554 | +0.14% | 4.4만 |
|---|
| 2026.05.04 | ₩34,587 | ₩34,587 | ₩34,453 | ₩34,515 | -0.21% | 5.5만 |
|---|
| 2026.05.01 | ₩34,574 | ₩34,640 | ₩34,547 | ₩34,627 | +0.15% | 5.6만 |
|---|
| 2026.04.30 | ₩34,493 | ₩34,583 | ₩34,453 | ₩34,467 | -0.08% | 14.6만 |
|---|
| 2026.04.29 | ₩34,507 | ₩34,507 | ₩34,413 | ₩34,467 | -0.12% | 18.8만 |
|---|
| 2026.04.28 | ₩34,520 | ₩34,574 | ₩34,507 | ₩34,560 | +0.12% | 3.3만 |
|---|
| 2026.04.27 | ₩34,560 | ₩34,614 | ₩34,559 | ₩34,614 | +0.15% | 5.8만 |
|---|
| 2026.04.24 | ₩34,574 | ₩34,614 | ₩34,480 | ₩34,580 | +0.02% | 5.6만 |
|---|
| 2026.04.23 | ₩34,600 | ₩34,614 | ₩34,453 | ₩34,540 | -0.17% | 10.9만 |
|---|
| 2026.04.22 | ₩34,574 | ₩34,600 | ₩34,554 | ₩34,580 | +0.02% | 4.8만 |
|---|
| 2026.04.21 | ₩34,600 | ₩34,600 | ₩34,520 | ₩34,540 | -0.17% | 7.6만 |
|---|
| 2026.04.20 | ₩34,627 | ₩34,640 | ₩34,587 | ₩34,611 | -0.05% | 3.8만 |
|---|
| 2026.04.17 | ₩34,774 | ₩34,881 | ₩34,774 | ₩34,834 | +0.17% | 5.2만 |
|---|
| 2026.04.16 | ₩34,721 | ₩34,921 | ₩34,643 | ₩34,675 | -0.13% | 7.3만 |
|---|
| 2026.04.15 | ₩34,734 | ₩34,734 | ₩34,694 | ₩34,727 | -0.02% | 2.6만 |
|---|
| 2026.04.14 | ₩34,694 | ₩34,774 | ₩34,680 | ₩34,730 | +0.10% | 5만 |
|---|
| 2026.04.13 | ₩34,480 | ₩34,640 | ₩34,456 | ₩34,640 | +0.46% | 2.7만 |
|---|
| 2026.04.10 | ₩34,654 | ₩34,654 | ₩34,534 | ₩34,536 | -0.34% | 2.5만 |
|---|
| 2026.04.09 | ₩34,627 | ₩34,714 | ₩34,560 | ₩34,660 | +0.10% | 4만 |
|---|
| 2026.04.08 | ₩34,787 | ₩34,787 | ₩34,576 | ₩34,640 | -0.42% | 3.5만 |
|---|
| 2026.04.07 | ₩34,413 | ₩34,440 | ₩34,280 | ₩34,440 | +0.08% | 4.1만 |
|---|
| 2026.04.06 | ₩34,333 | ₩34,480 | ₩34,333 | ₩34,480 | +0.43% | 5만 |
|---|
| 2026.04.02 | ₩34,133 | ₩34,373 | ₩34,133 | ₩34,347 | +0.63% | 5.1만 |
|---|
| 2026.04.01 | ₩34,253 | ₩34,288 | ₩34,226 | ₩34,280 | +0.08% | 3.3만 |
|---|
| 2026.03.31 | ₩33,986 | ₩34,186 | ₩33,966 | ₩34,186 | +0.59% | 6.8만 |
|---|
| 2026.03.30 | ₩33,906 | ₩34,093 | ₩33,785 | ₩33,807 | -0.29% | 8.4만 |
|---|
| 2026.03.27 | ₩33,785 | ₩33,812 | ₩33,692 | ₩33,741 | -0.13% | 15.6만 |
|---|
| 2026.03.26 | ₩33,959 | ₩34,059 | ₩33,839 | ₩33,852 | -0.31% | 7.9만 |
|---|
| 2026.03.25 | ₩34,106 | ₩34,173 | ₩34,093 | ₩34,113 | +0.02% | 2.4만 |
|---|
| 2026.03.24 | ₩34,026 | ₩34,106 | ₩33,966 | ₩34,019 | -0.02% | 3.7만 |
|---|
| 2026.03.23 | ₩34,053 | ₩34,213 | ₩34,026 | ₩34,122 | +0.20% | 4.4만 |
|---|
| 2026.03.20 | ₩34,320 | ₩34,320 | ₩34,053 | ₩34,097 | -0.65% | 3.6만 |
|---|
| 2026.03.19 | ₩34,133 | ₩34,389 | ₩34,133 | ₩34,360 | +0.67% | 4.7만 |
|---|
| 2026.03.18 | ₩34,400 | ₩34,460 | ₩34,313 | ₩34,320 | -0.23% | 3.3만 |
|---|
| 2026.03.17 | ₩34,400 | ₩34,520 | ₩34,400 | ₩34,513 | +0.33% | 5.3만 |
|---|
| 2026.03.16 | ₩34,347 | ₩34,420 | ₩34,347 | ₩34,367 | +0.06% | 4만 |
|---|
| 2026.03.13 | ₩34,320 | ₩34,373 | ₩34,181 | ₩34,206 | -0.33% | 2.8만 |
|---|
| 2026.03.12 | ₩34,440 | ₩34,440 | ₩34,266 | ₩34,280 | -0.47% | 5.9만 |
|---|
| 2026.03.11 | ₩34,520 | ₩34,574 | ₩34,480 | ₩34,507 | -0.04% | 5.8만 |
|---|
| 2026.03.10 | ₩34,587 | ₩34,706 | ₩34,560 | ₩34,598 | +0.03% | 5.1만 |
|---|
| 2026.03.09 | ₩34,320 | ₩34,614 | ₩34,320 | ₩34,596 | +0.81% | 3.7만 |
|---|
| 2026.03.06 | ₩34,427 | ₩34,547 | ₩34,373 | ₩34,468 | +0.12% | 8.6만 |
|---|
| 2026.03.05 | ₩34,667 | ₩34,721 | ₩34,547 | ₩34,614 | -0.15% | 7.3만 |
|---|
| 2026.03.04 | ₩34,654 | ₩34,770 | ₩34,640 | ₩34,743 | +0.26% | 3.1만 |
|---|
| 2026.03.03 | ₩34,493 | ₩34,787 | ₩34,493 | ₩34,640 | +0.43% | 3.2만 |
|---|
| 2026.03.02 | ₩34,560 | ₩34,721 | ₩34,547 | ₩34,674 | +0.33% | 2.6만 |
|---|
| 2026.02.27 | ₩34,640 | ₩34,707 | ₩34,627 | ₩34,674 | +0.10% | 5.1만 |
|---|
| 2026.02.26 | ₩34,747 | ₩34,774 | ₩34,680 | ₩34,727 | -0.06% | 10.8만 |
|---|
| 2026.02.25 | ₩34,694 | ₩34,761 | ₩34,680 | ₩34,754 | +0.17% | 3.6만 |
|---|
| 2026.02.24 | ₩34,721 | ₩34,729 | ₩34,667 | ₩34,701 | -0.06% | 5.2만 |
|---|
| 2026.02.23 | ₩34,761 | ₩34,774 | ₩34,719 | ₩34,741 | -0.06% | 4.3만 |
|---|
| 2026.02.20 | ₩34,948 | ₩34,998 | ₩34,934 | ₩34,988 | +0.11% | 4.2만 |
|---|
| 2026.02.19 | ₩34,961 | ₩34,974 | ₩34,928 | ₩34,968 | +0.02% | 4.3만 |
|---|
| 2026.02.18 | ₩34,948 | ₩35,055 | ₩34,948 | ₩34,988 | +0.11% | 3.8만 |
|---|
| 2026.02.17 | ₩34,948 | ₩34,961 | ₩34,894 | ₩34,928 | -0.06% | 6.5만 |
|---|
| 2026.02.13 | ₩34,908 | ₩34,988 | ₩34,901 | ₩34,954 | +0.13% | 5.5만 |
|---|
| 2026.02.12 | ₩34,948 | ₩34,994 | ₩34,901 | ₩34,908 | -0.11% | 4.3만 |
|---|
| 2026.02.11 | ₩34,988 | ₩35,120 | ₩34,908 | ₩34,974 | -0.04% | 5.3만 |
|---|
| 2026.02.10 | ₩34,988 | ₩35,028 | ₩34,974 | ₩34,974 | -0.04% | 5.5만 |
|---|
| 2026.02.09 | ₩34,921 | ₩34,988 | ₩34,914 | ₩34,988 | +0.19% | 8.4만 |
|---|
| 2026.02.06 | ₩34,841 | ₩34,921 | ₩34,827 | ₩34,908 | +0.19% | 10.3만 |
|---|
| 2026.02.05 | ₩34,814 | ₩34,827 | ₩34,754 | ₩34,774 | -0.12% | 8만 |
|---|
| 2026.02.04 | ₩34,881 | ₩34,881 | ₩34,801 | ₩34,827 | -0.15% | 6.7만 |
|---|
| 2026.02.03 | ₩34,921 | ₩34,974 | ₩34,827 | ₩34,894 | -0.08% | 6만 |
|---|
| 2026.02.02 | ₩35,001 | ₩35,001 | ₩34,921 | ₩34,934 | -0.19% | 13.2만 |
|---|
| 2026.01.30 | ₩34,854 | ₩34,948 | ₩34,841 | ₩34,934 | +0.23% | 3.8만 |
|---|
| 2026.01.29 | ₩34,894 | ₩34,908 | ₩34,838 | ₩34,908 | +0.04% | 5.1만 |
|---|
| 2026.01.28 | ₩34,934 | ₩34,934 | ₩34,894 | ₩34,894 | -0.11% | 5.6만 |
|---|
| 2026.01.27 | ₩34,934 | ₩34,961 | ₩34,908 | ₩34,954 | +0.06% | 13.7만 |
|---|
| 2026.01.26 | ₩34,934 | ₩34,941 | ₩34,894 | ₩34,934 | 0.00% | 13.2만 |
|---|
| 2026.01.23 | ₩34,894 | ₩34,921 | ₩34,855 | ₩34,894 | 0.00% | 5.7만 |
|---|
| 2026.01.22 | ₩34,894 | ₩34,921 | ₩34,880 | ₩34,908 | +0.04% | 7.2만 |
|---|
| 2026.01.21 | ₩34,827 | ₩34,934 | ₩34,827 | ₩34,868 | +0.12% | 7.2만 |
|---|
| 2026.01.20 | ₩34,774 | ₩34,868 | ₩34,747 | ₩34,841 | +0.19% | 8.2만 |
|---|
| 2026.01.16 | ₩35,068 | ₩35,121 | ₩35,055 | ₩35,108 | +0.11% | 9.1만 |
|---|
| 2026.01.15 | ₩35,081 | ₩35,108 | ₩35,035 | ₩35,080 | -0.00% | 13.5만 |
|---|
| 2026.01.14 | ₩35,014 | ₩35,089 | ₩35,014 | ₩35,081 | +0.19% | 7.6만 |
|---|
| 2026.01.13 | ₩35,014 | ₩35,068 | ₩35,008 | ₩35,055 | +0.11% | 13.6만 |
|---|
| 2026.01.12 | ₩35,001 | ₩35,028 | ₩34,974 | ₩35,021 | +0.06% | 6.6만 |
|---|
| 2026.01.09 | ₩34,974 | ₩35,041 | ₩34,974 | ₩35,035 | +0.17% | 10만 |
|---|
| 2026.01.08 | ₩34,948 | ₩34,994 | ₩34,929 | ₩34,981 | +0.10% | 9.7만 |
|---|
| 2026.01.07 | ₩34,974 | ₩35,001 | ₩34,948 | ₩34,968 | -0.02% | 15.2만 |
|---|
| 2026.01.06 | ₩35,041 | ₩35,041 | ₩34,961 | ₩34,981 | -0.17% | 8.8만 |
|---|
| 2026.01.05 | ₩34,948 | ₩34,994 | ₩34,934 | ₩34,981 | +0.10% | 11.9만 |
|---|
| 2026.01.02 | ₩34,894 | ₩34,894 | ₩34,834 | ₩34,881 | -0.04% | 10.6만 |
|---|
| 2025.12.31 | ₩34,894 | ₩34,928 | ₩34,874 | ₩34,874 | -0.06% | 6.7만 |
|---|
| 2025.12.30 | ₩34,854 | ₩34,921 | ₩34,854 | ₩34,901 | +0.13% | 5.7만 |
|---|
| 2025.12.29 | ₩34,827 | ₩34,894 | ₩34,814 | ₩34,878 | +0.15% | 14.8만 |
|---|
| 2025.12.26 | ₩34,868 | ₩34,916 | ₩34,861 | ₩34,894 | +0.08% | 12만 |
|---|
| 2025.12.24 | ₩34,801 | ₩34,908 | ₩34,801 | ₩34,889 | +0.25% | 9.1만 |
|---|
| 2025.12.23 | ₩34,761 | ₩34,868 | ₩34,761 | ₩34,834 | +0.21% | 19.7만 |
|---|
| 2025.12.22 | ₩34,787 | ₩34,801 | ₩34,741 | ₩34,794 | +0.02% | 9.1만 |
|---|
| 2025.12.19 | ₩34,921 | ₩34,948 | ₩34,921 | ₩34,928 | +0.02% | 14.1만 |
|---|
| 2025.12.18 | ₩34,894 | ₩34,921 | ₩34,861 | ₩34,908 | +0.04% | 33.7만 |
|---|
| 2025.12.17 | ₩34,814 | ₩34,814 | ₩34,721 | ₩34,794 | -0.06% | 10만 |
|---|
| 2025.12.16 | ₩34,827 | ₩34,874 | ₩34,814 | ₩34,869 | +0.12% | 3.4만 |
|---|
| 2025.12.15 | ₩34,854 | ₩34,874 | ₩34,827 | ₩34,874 | +0.06% | 2.4만 |
|---|
| 2025.12.12 | ₩34,868 | ₩34,881 | ₩34,801 | ₩34,827 | -0.11% | 6.5만 |
|---|
| 2025.12.11 | ₩34,948 | ₩34,961 | ₩34,868 | ₩34,918 | -0.08% | 11.1만 |
|---|
| 2025.12.10 | ₩34,774 | ₩34,934 | ₩34,747 | ₩34,901 | +0.36% | 3.5만 |
|---|
| 2025.12.09 | ₩34,801 | ₩34,827 | ₩34,774 | ₩34,811 | +0.03% | 27.5만 |
|---|
| 2025.12.08 | ₩34,894 | ₩34,894 | ₩34,794 | ₩34,834 | -0.17% | 3.4만 |
|---|
| 2025.12.05 | ₩34,908 | ₩34,921 | ₩34,869 | ₩34,909 | +0.00% | 10.6만 |
|---|
| 2025.12.04 | ₩34,881 | ₩34,881 | ₩34,841 | ₩34,881 | 0.00% | 2.4만 |
|---|
| 2025.12.03 | ₩34,841 | ₩34,934 | ₩34,837 | ₩34,914 | +0.21% | 8.6만 |
|---|
| 2025.12.02 | ₩34,814 | ₩34,858 | ₩34,774 | ₩34,854 | +0.12% | 2.6만 |
|---|
| 2025.12.01 | ₩34,841 | ₩34,841 | ₩34,734 | ₩34,781 | -0.17% | 5.1만 |
|---|
| 2025.11.28 | ₩34,827 | ₩34,868 | ₩34,814 | ₩34,847 | +0.06% | 2.5만 |
|---|
| 2025.11.26 | ₩34,734 | ₩34,814 | ₩34,734 | ₩34,807 | +0.21% | 1.6만 |
|---|
| 2025.11.25 | ₩34,600 | ₩34,774 | ₩34,587 | ₩34,767 | +0.48% | 2.6만 |
|---|
| 2025.11.24 | ₩34,534 | ₩34,634 | ₩34,534 | ₩34,620 | +0.25% | 5.2만 |
|---|
| 2025.11.21 | ₩34,694 | ₩34,774 | ₩34,620 | ₩34,747 | +0.15% | 4.7만 |
|---|
| 2025.11.20 | ₩34,761 | ₩34,814 | ₩34,627 | ₩34,640 | -0.35% | 4.1만 |
|---|
| 2025.11.19 | ₩34,694 | ₩34,701 | ₩34,640 | ₩34,654 | -0.12% | 4.7만 |
|---|
| 2025.11.18 | ₩34,547 | ₩34,654 | ₩34,547 | ₩34,620 | +0.21% | 3.3만 |
|---|
| 2025.11.17 | ₩34,640 | ₩34,680 | ₩34,574 | ₩34,620 | -0.06% | 4.6만 |
|---|
| 2025.11.14 | ₩34,560 | ₩34,721 | ₩34,547 | ₩34,674 | +0.33% | 3.9만 |
|---|
| 2025.11.13 | ₩34,761 | ₩34,761 | ₩34,620 | ₩34,640 | -0.35% | 22.5만 |
|---|
| 2025.11.12 | ₩34,881 | ₩34,881 | ₩34,801 | ₩34,821 | -0.17% | 1.4만 |
|---|
| 2025.11.11 | ₩34,841 | ₩34,941 | ₩34,841 | ₩34,901 | +0.17% | 3.6만 |
|---|
| 2025.11.10 | ₩34,774 | ₩34,868 | ₩34,774 | ₩34,857 | +0.24% | 3만 |
|---|
| 2025.11.07 | ₩34,640 | ₩34,707 | ₩34,587 | ₩34,706 | +0.19% | 2.2만 |
|---|
| 2025.11.06 | ₩34,667 | ₩34,694 | ₩34,614 | ₩34,674 | +0.02% | 2.9만 |
|---|
| 2025.11.05 | ₩34,600 | ₩34,683 | ₩34,600 | ₩34,656 | +0.16% | 4.3만 |
|---|
| 2025.11.04 | ₩34,520 | ₩34,640 | ₩34,511 | ₩34,600 | +0.23% | 3.2만 |
|---|
| 2025.11.03 | ₩34,747 | ₩34,747 | ₩34,612 | ₩34,620 | -0.37% | 2만 |
|---|
| 2025.10.31 | ₩34,747 | ₩34,814 | ₩34,734 | ₩34,734 | -0.04% | 2.2만 |
|---|
| 2025.10.30 | ₩34,734 | ₩34,787 | ₩34,734 | ₩34,741 | +0.02% | 1.9만 |
|---|
| 2025.10.29 | ₩34,901 | ₩34,988 | ₩34,814 | ₩34,827 | -0.21% | 2.6만 |
|---|
| 2025.10.28 | ₩34,948 | ₩34,948 | ₩34,841 | ₩34,928 | -0.06% | 2.9만 |
|---|
| 2025.10.27 | ₩34,868 | ₩34,974 | ₩34,868 | ₩34,966 | +0.28% | 1.2만 |
|---|
| 2025.10.24 | ₩34,841 | ₩34,854 | ₩34,801 | ₩34,847 | +0.02% | 2만 |
|---|
| 2025.10.23 | ₩34,680 | ₩34,734 | ₩34,679 | ₩34,734 | +0.15% | 1.6만 |
|---|
| 2025.10.22 | ₩34,680 | ₩34,707 | ₩34,640 | ₩34,680 | 0.00% | 3.2만 |
|---|
| 2025.10.21 | ₩34,747 | ₩34,761 | ₩34,680 | ₩34,714 | -0.10% | 4.4만 |
|---|
| 2025.10.20 | ₩34,680 | ₩34,747 | ₩34,680 | ₩34,734 | +0.15% | 2.9만 |
|---|
| 2025.10.17 | ₩34,761 | ₩34,809 | ₩34,747 | ₩34,807 | +0.13% | 2.7만 |
|---|
| 2025.10.16 | ₩34,881 | ₩34,908 | ₩34,761 | ₩34,761 | -0.34% | 3.5만 |
|---|
| 2025.10.15 | ₩34,827 | ₩34,854 | ₩34,814 | ₩34,847 | +0.06% | 2만 |
|---|
| 2025.10.14 | ₩34,560 | ₩34,774 | ₩34,560 | ₩34,711 | +0.44% | 23.8만 |
|---|
| 2025.10.13 | ₩34,587 | ₩34,707 | ₩34,587 | ₩34,707 | +0.35% | 1.6만 |
|---|
| 2025.10.10 | ₩34,734 | ₩34,735 | ₩34,516 | ₩34,520 | -0.62% | 1.7만 |
|---|