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 | ₩33,444 | ₩33,490 | ₩33,390 | ₩33,477 | +0.10% | 4.4만 |
| 2026.10.08 | ₩33,337 | ₩33,417 | ₩33,337 | ₩33,417 | +0.24% | 14.2만 |
| 2026.10.07 | ₩33,377 | ₩33,564 | ₩33,203 | ₩33,441 | +0.19% | 8.9만 |
| 2026.10.06 | ₩33,444 | ₩33,497 | ₩33,417 | ₩33,490 | +0.14% | 8.5만 |
| 2026.10.05 | ₩33,297 | ₩33,377 | ₩33,290 | ₩33,365 | +0.20% | 15.1만 |
| 2026.10.02 | ₩33,417 | ₩33,450 | ₩33,263 | ₩33,305 | -0.34% | 21.4만 |
| 2026.10.01 | ₩33,217 | ₩33,310 | ₩33,050 | ₩33,283 | +0.20% | 14.4만 |
| 2026.09.30 | ₩33,417 | ₩33,417 | ₩33,083 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩33,203 |
| -0.64% |
| 13.7만 |
| 2026.09.29 | ₩33,444 | ₩33,444 | ₩33,243 | ₩33,297 | -0.44% | 31.6만 |
|---|
| 2026.09.28 | ₩33,430 | ₩33,430 | ₩33,337 | ₩33,365 | -0.20% | 6.1만 |
|---|
| 2026.09.25 | ₩33,590 | ₩33,604 | ₩33,466 | ₩33,530 | -0.18% | 13.2만 |
|---|
| 2026.09.24 | ₩33,617 | ₩33,633 | ₩33,529 | ₩33,544 | -0.22% | 4.8만 |
|---|
| 2026.09.23 | ₩33,857 | ₩33,857 | ₩33,644 | ₩33,664 | -0.57% | 7.5만 |
|---|
| 2026.09.22 | ₩33,871 | ₩33,896 | ₩33,831 | ₩33,864 | -0.02% | 5만 |
|---|
| 2026.09.21 | ₩33,871 | ₩33,978 | ₩33,857 | ₩33,864 | -0.02% | 4.9만 |
|---|
| 2026.09.18 | ₩34,010 | ₩34,031 | ₩33,966 | ₩34,011 | +0.00% | 4.5만 |
|---|
| 2026.09.17 | ₩34,031 | ₩34,071 | ₩34,018 | ₩34,051 | +0.06% | 6.9만 |
|---|
| 2026.09.16 | ₩33,978 | ₩34,058 | ₩33,925 | ₩33,974 | -0.01% | 3.8만 |
|---|
| 2026.09.15 | ₩33,978 | ₩33,990 | ₩33,911 | ₩33,917 | -0.18% | 7.2만 |
|---|
| 2026.09.14 | ₩33,951 | ₩34,044 | ₩33,924 | ₩33,998 | +0.14% | 5.5만 |
|---|
| 2026.09.11 | ₩34,084 | ₩34,098 | ₩34,004 | ₩34,011 | -0.22% | 3.9만 |
|---|
| 2026.09.10 | ₩34,071 | ₩34,178 | ₩34,024 | ₩34,031 | -0.12% | 3.6만 |
|---|
| 2026.09.09 | ₩34,164 | ₩34,191 | ₩34,151 | ₩34,171 | +0.02% | 2.1만 |
|---|
| 2026.09.08 | ₩34,218 | ₩34,258 | ₩34,179 | ₩34,225 | +0.02% | 1.6만 |
|---|
| 2026.09.04 | ₩34,178 | ₩34,231 | ₩34,178 | ₩34,225 | +0.14% | 4만 |
|---|
| 2026.09.03 | ₩34,231 | ₩34,445 | ₩34,231 | ₩34,263 | +0.09% | 5.4만 |
|---|
| 2026.09.02 | ₩34,191 | ₩34,245 | ₩34,191 | ₩34,211 | +0.06% | 8.3만 |
|---|
| 2026.09.01 | ₩34,258 | ₩34,258 | ₩34,164 | ₩34,184 | -0.21% | 12.4만 |
|---|
| 2026.08.31 | ₩34,258 | ₩34,305 | ₩34,231 | ₩34,305 | +0.14% | 4.8만 |
|---|
| 2026.08.28 | ₩34,365 | ₩34,365 | ₩34,271 | ₩34,325 | -0.12% | 25.8만 |
|---|
| 2026.08.27 | ₩34,365 | ₩34,365 | ₩34,311 | ₩34,358 | -0.02% | 3.9만 |
|---|
| 2026.08.26 | ₩34,351 | ₩34,378 | ₩34,318 | ₩34,358 | +0.02% | 4만 |
|---|
| 2026.08.25 | ₩34,351 | ₩34,378 | ₩34,301 | ₩34,365 | +0.04% | 5.1만 |
|---|
| 2026.08.24 | ₩34,285 | ₩34,325 | ₩34,245 | ₩34,317 | +0.09% | 3.9만 |
|---|
| 2026.08.21 | ₩34,431 | ₩34,485 | ₩34,431 | ₩34,485 | +0.16% | 4.4만 |
|---|
| 2026.08.20 | ₩34,418 | ₩34,445 | ₩34,411 | ₩34,425 | +0.02% | 1.7만 |
|---|
| 2026.08.19 | ₩34,458 | ₩34,485 | ₩34,445 | ₩34,478 | +0.06% | 3.2만 |
|---|
| 2026.08.18 | ₩34,431 | ₩34,431 | ₩34,378 | ₩34,398 | -0.10% | 4만 |
|---|
| 2026.08.17 | ₩34,458 | ₩34,472 | ₩34,391 | ₩34,453 | -0.02% | 7.8만 |
|---|
| 2026.08.14 | ₩34,512 | ₩34,512 | ₩34,458 | ₩34,485 | -0.08% | 4.3만 |
|---|
| 2026.08.13 | ₩34,485 | ₩34,549 | ₩34,391 | ₩34,521 | +0.10% | 6.2만 |
|---|
| 2026.08.12 | ₩34,419 | ₩34,458 | ₩34,418 | ₩34,451 | +0.09% | 6.5만 |
|---|
| 2026.08.11 | ₩34,391 | ₩34,405 | ₩34,391 | ₩34,398 | +0.02% | 5.7만 |
|---|
| 2026.08.10 | ₩34,405 | ₩34,405 | ₩34,339 | ₩34,371 | -0.10% | 7.2만 |
|---|
| 2026.08.07 | ₩34,431 | ₩34,445 | ₩34,425 | ₩34,438 | +0.02% | 4.7만 |
|---|
| 2026.08.06 | ₩34,391 | ₩34,391 | ₩34,351 | ₩34,385 | -0.02% | 3.5만 |
|---|
| 2026.08.05 | ₩34,431 | ₩34,445 | ₩34,378 | ₩34,398 | -0.10% | 4.8만 |
|---|
| 2026.08.04 | ₩34,298 | ₩34,425 | ₩34,298 | ₩34,418 | +0.35% | 7.5만 |
|---|
| 2026.08.03 | ₩34,258 | ₩34,338 | ₩34,258 | ₩34,331 | +0.21% | 9.8만 |
|---|
| 2026.07.31 | ₩34,191 | ₩34,271 | ₩34,098 | ₩34,233 | +0.12% | 14.6만 |
|---|
| 2026.07.30 | ₩34,138 | ₩34,238 | ₩34,138 | ₩34,238 | +0.29% | 17.3만 |
|---|
| 2026.07.29 | ₩34,138 | ₩34,164 | ₩34,058 | ₩34,078 | -0.18% | 4.3만 |
|---|
| 2026.07.28 | ₩34,098 | ₩34,151 | ₩34,084 | ₩34,144 | +0.14% | 5만 |
|---|
| 2026.07.27 | ₩34,111 | ₩34,131 | ₩34,071 | ₩34,091 | -0.06% | 5.9만 |
|---|
| 2026.07.24 | ₩34,071 | ₩34,084 | ₩34,031 | ₩34,052 | -0.05% | 12.6만 |
|---|
| 2026.07.23 | ₩34,058 | ₩34,218 | ₩34,051 | ₩34,095 | +0.11% | 11.8만 |
|---|
| 2026.07.22 | ₩34,231 | ₩34,231 | ₩34,184 | ₩34,211 | -0.06% | 9.6만 |
|---|
| 2026.07.21 | ₩34,285 | ₩34,285 | ₩34,218 | ₩34,245 | -0.12% | 6.5만 |
|---|
| 2026.07.20 | ₩34,338 | ₩34,338 | ₩34,245 | ₩34,265 | -0.21% | 5.5만 |
|---|
| 2026.07.17 | ₩34,472 | ₩34,512 | ₩34,431 | ₩34,469 | -0.01% | 8.7만 |
|---|
| 2026.07.16 | ₩34,498 | ₩34,552 | ₩34,472 | ₩34,514 | +0.05% | 5.2만 |
|---|
| 2026.07.15 | ₩34,485 | ₩34,532 | ₩34,472 | ₩34,532 | +0.14% | 2.4만 |
|---|
| 2026.07.14 | ₩34,472 | ₩34,480 | ₩34,418 | ₩34,458 | -0.04% | 5.9만 |
|---|
| 2026.07.13 | ₩34,485 | ₩34,485 | ₩34,365 | ₩34,398 | -0.25% | 9.1만 |
|---|
| 2026.07.10 | ₩34,512 | ₩34,512 | ₩34,472 | ₩34,512 | 0.00% | 4.5만 |
|---|
| 2026.07.09 | ₩34,498 | ₩34,558 | ₩34,478 | ₩34,545 | +0.14% | 19.4만 |
|---|
| 2026.07.08 | ₩34,458 | ₩34,485 | ₩34,445 | ₩34,465 | +0.02% | 2.2만 |
|---|
| 2026.07.07 | ₩34,578 | ₩34,578 | ₩34,517 | ₩34,538 | -0.12% | 4.9만 |
|---|
| 2026.07.06 | ₩34,498 | ₩34,578 | ₩34,492 | ₩34,545 | +0.14% | 4만 |
|---|
| 2026.07.02 | ₩34,498 | ₩34,538 | ₩34,458 | ₩34,524 | +0.07% | 7.2만 |
|---|
| 2026.07.01 | ₩34,405 | ₩34,472 | ₩34,385 | ₩34,465 | +0.17% | 7.6만 |
|---|
| 2026.06.30 | ₩34,472 | ₩34,485 | ₩34,431 | ₩34,459 | -0.03% | 4.7만 |
|---|
| 2026.06.29 | ₩34,431 | ₩34,458 | ₩34,385 | ₩34,451 | +0.06% | 4.2만 |
|---|
| 2026.06.26 | ₩34,378 | ₩34,438 | ₩34,377 | ₩34,425 | +0.14% | 10.8만 |
|---|
| 2026.06.25 | ₩34,365 | ₩34,418 | ₩34,365 | ₩34,405 | +0.12% | 7.6만 |
|---|
| 2026.06.24 | ₩34,365 | ₩34,405 | ₩34,351 | ₩34,358 | -0.02% | 3.7만 |
|---|
| 2026.06.23 | ₩34,311 | ₩34,385 | ₩34,311 | ₩34,358 | +0.14% | 8만 |
|---|
| 2026.06.22 | ₩34,365 | ₩34,378 | ₩34,325 | ₩34,358 | -0.02% | 6.4만 |
|---|
| 2026.06.18 | ₩34,525 | ₩34,609 | ₩34,525 | ₩34,598 | +0.21% | 2.5만 |
|---|
| 2026.06.17 | ₩34,658 | ₩34,658 | ₩34,492 | ₩34,505 | -0.44% | 8.7만 |
|---|
| 2026.06.16 | ₩34,605 | ₩34,609 | ₩34,578 | ₩34,605 | 0.00% | 2.3만 |
|---|
| 2026.06.15 | ₩34,618 | ₩34,632 | ₩34,578 | ₩34,598 | -0.06% | 4.7만 |
|---|
| 2026.06.12 | ₩34,552 | ₩34,560 | ₩34,485 | ₩34,520 | -0.09% | 5.4만 |
|---|
| 2026.06.11 | ₩34,378 | ₩34,549 | ₩34,345 | ₩34,538 | +0.47% | 4.8만 |
|---|
| 2026.06.10 | ₩34,351 | ₩34,391 | ₩34,298 | ₩34,345 | -0.02% | 5.2만 |
|---|
| 2026.06.09 | ₩34,378 | ₩34,431 | ₩34,345 | ₩34,398 | +0.06% | 5.3만 |
|---|
| 2026.06.08 | ₩34,378 | ₩34,405 | ₩34,218 | ₩34,345 | -0.10% | 7.6만 |
|---|
| 2026.06.05 | ₩34,418 | ₩34,418 | ₩34,291 | ₩34,318 | -0.29% | 3.4만 |
|---|
| 2026.06.04 | ₩34,445 | ₩34,472 | ₩34,431 | ₩34,465 | +0.06% | 3.3만 |
|---|
| 2026.06.03 | ₩34,445 | ₩34,445 | ₩34,391 | ₩34,425 | -0.06% | 33.4만 |
|---|
| 2026.06.02 | ₩34,552 | ₩34,552 | ₩34,498 | ₩34,518 | -0.10% | 4만 |
|---|
| 2026.06.01 | ₩34,485 | ₩34,538 | ₩34,445 | ₩34,505 | +0.06% | 20.3만 |
|---|
| 2026.05.29 | ₩34,512 | ₩34,552 | ₩34,498 | ₩34,552 | +0.12% | 4.5만 |
|---|
| 2026.05.28 | ₩34,405 | ₩34,498 | ₩34,391 | ₩34,472 | +0.19% | 17.8만 |
|---|
| 2026.05.27 | ₩34,445 | ₩34,458 | ₩34,405 | ₩34,451 | +0.02% | 5.5만 |
|---|
| 2026.05.26 | ₩34,405 | ₩34,445 | ₩34,365 | ₩34,426 | +0.06% | 9.1만 |
|---|
| 2026.05.22 | ₩34,351 | ₩34,351 | ₩34,298 | ₩34,319 | -0.09% | 5.2만 |
|---|
| 2026.05.21 | ₩34,231 | ₩34,318 | ₩34,195 | ₩34,271 | +0.12% | 3만 |
|---|
| 2026.05.20 | ₩34,111 | ₩34,271 | ₩34,084 | ₩34,265 | +0.45% | 3.2만 |
|---|
| 2026.05.19 | ₩34,084 | ₩34,218 | ₩34,011 | ₩34,038 | -0.14% | 4.6만 |
|---|
| 2026.05.18 | ₩34,151 | ₩34,164 | ₩34,078 | ₩34,104 | -0.14% | 4.1만 |
|---|
| 2026.05.15 | ₩34,365 | ₩34,371 | ₩34,311 | ₩34,311 | -0.16% | 3.3만 |
|---|
| 2026.05.14 | ₩34,525 | ₩34,552 | ₩34,512 | ₩34,518 | -0.02% | 3.4만 |
|---|
| 2026.05.13 | ₩34,485 | ₩34,525 | ₩34,445 | ₩34,512 | +0.08% | 4.2만 |
|---|
| 2026.05.12 | ₩34,505 | ₩34,538 | ₩34,461 | ₩34,532 | +0.08% | 3.9만 |
|---|
| 2026.05.11 | ₩34,578 | ₩34,618 | ₩34,565 | ₩34,585 | +0.02% | 4.4만 |
|---|
| 2026.05.08 | ₩34,525 | ₩34,592 | ₩34,524 | ₩34,585 | +0.17% | 2.8만 |
|---|
| 2026.05.07 | ₩34,618 | ₩34,632 | ₩34,485 | ₩34,498 | -0.35% | 3.1만 |
|---|
| 2026.05.06 | ₩34,578 | ₩34,645 | ₩34,578 | ₩34,638 | +0.17% | 6.2만 |
|---|
| 2026.05.05 | ₩34,485 | ₩34,552 | ₩34,478 | ₩34,532 | +0.14% | 4.4만 |
|---|
| 2026.05.04 | ₩34,565 | ₩34,565 | ₩34,431 | ₩34,493 | -0.21% | 5.5만 |
|---|
| 2026.05.01 | ₩34,552 | ₩34,618 | ₩34,525 | ₩34,605 | +0.15% | 5.6만 |
|---|
| 2026.04.30 | ₩34,472 | ₩34,561 | ₩34,431 | ₩34,445 | -0.08% | 14.6만 |
|---|
| 2026.04.29 | ₩34,485 | ₩34,485 | ₩34,391 | ₩34,445 | -0.12% | 18.8만 |
|---|
| 2026.04.28 | ₩34,498 | ₩34,552 | ₩34,485 | ₩34,538 | +0.12% | 3.3만 |
|---|
| 2026.04.27 | ₩34,538 | ₩34,592 | ₩34,537 | ₩34,592 | +0.15% | 5.8만 |
|---|
| 2026.04.24 | ₩34,552 | ₩34,592 | ₩34,458 | ₩34,558 | +0.02% | 5.6만 |
|---|
| 2026.04.23 | ₩34,578 | ₩34,592 | ₩34,431 | ₩34,518 | -0.17% | 10.9만 |
|---|
| 2026.04.22 | ₩34,552 | ₩34,578 | ₩34,532 | ₩34,558 | +0.02% | 4.8만 |
|---|
| 2026.04.21 | ₩34,578 | ₩34,578 | ₩34,498 | ₩34,518 | -0.17% | 7.6만 |
|---|
| 2026.04.20 | ₩34,605 | ₩34,618 | ₩34,565 | ₩34,589 | -0.05% | 3.8만 |
|---|
| 2026.04.17 | ₩34,752 | ₩34,859 | ₩34,752 | ₩34,812 | +0.17% | 5.2만 |
|---|
| 2026.04.16 | ₩34,698 | ₩34,899 | ₩34,621 | ₩34,653 | -0.13% | 7.3만 |
|---|
| 2026.04.15 | ₩34,712 | ₩34,712 | ₩34,672 | ₩34,705 | -0.02% | 2.6만 |
|---|
| 2026.04.14 | ₩34,672 | ₩34,752 | ₩34,658 | ₩34,708 | +0.10% | 5만 |
|---|
| 2026.04.13 | ₩34,458 | ₩34,618 | ₩34,434 | ₩34,618 | +0.46% | 2.7만 |
|---|
| 2026.04.10 | ₩34,632 | ₩34,632 | ₩34,512 | ₩34,514 | -0.34% | 2.5만 |
|---|
| 2026.04.09 | ₩34,605 | ₩34,692 | ₩34,538 | ₩34,638 | +0.10% | 4만 |
|---|
| 2026.04.08 | ₩34,765 | ₩34,765 | ₩34,554 | ₩34,618 | -0.42% | 3.5만 |
|---|
| 2026.04.07 | ₩34,391 | ₩34,418 | ₩34,258 | ₩34,418 | +0.08% | 4.1만 |
|---|
| 2026.04.06 | ₩34,311 | ₩34,458 | ₩34,311 | ₩34,458 | +0.43% | 5만 |
|---|
| 2026.04.02 | ₩34,111 | ₩34,351 | ₩34,111 | ₩34,325 | +0.63% | 5.1만 |
|---|
| 2026.04.01 | ₩34,231 | ₩34,266 | ₩34,204 | ₩34,258 | +0.08% | 3.3만 |
|---|
| 2026.03.31 | ₩33,964 | ₩34,164 | ₩33,944 | ₩34,164 | +0.59% | 6.8만 |
|---|
| 2026.03.30 | ₩33,884 | ₩34,071 | ₩33,764 | ₩33,785 | -0.29% | 8.4만 |
|---|
| 2026.03.27 | ₩33,764 | ₩33,791 | ₩33,670 | ₩33,720 | -0.13% | 15.6만 |
|---|
| 2026.03.26 | ₩33,937 | ₩34,038 | ₩33,817 | ₩33,831 | -0.31% | 7.9만 |
|---|
| 2026.03.25 | ₩34,084 | ₩34,151 | ₩34,071 | ₩34,091 | +0.02% | 2.4만 |
|---|
| 2026.03.24 | ₩34,004 | ₩34,084 | ₩33,944 | ₩33,998 | -0.02% | 3.7만 |
|---|
| 2026.03.23 | ₩34,031 | ₩34,191 | ₩34,004 | ₩34,100 | +0.20% | 4.4만 |
|---|
| 2026.03.20 | ₩34,298 | ₩34,298 | ₩34,031 | ₩34,075 | -0.65% | 3.6만 |
|---|
| 2026.03.19 | ₩34,111 | ₩34,367 | ₩34,111 | ₩34,338 | +0.67% | 4.7만 |
|---|
| 2026.03.18 | ₩34,378 | ₩34,438 | ₩34,291 | ₩34,298 | -0.23% | 3.3만 |
|---|
| 2026.03.17 | ₩34,378 | ₩34,498 | ₩34,378 | ₩34,492 | +0.33% | 5.3만 |
|---|
| 2026.03.16 | ₩34,325 | ₩34,398 | ₩34,325 | ₩34,345 | +0.06% | 4만 |
|---|
| 2026.03.13 | ₩34,298 | ₩34,351 | ₩34,159 | ₩34,184 | -0.33% | 2.8만 |
|---|
| 2026.03.12 | ₩34,418 | ₩34,418 | ₩34,245 | ₩34,258 | -0.47% | 5.9만 |
|---|
| 2026.03.11 | ₩34,498 | ₩34,552 | ₩34,458 | ₩34,485 | -0.04% | 5.8만 |
|---|
| 2026.03.10 | ₩34,565 | ₩34,684 | ₩34,538 | ₩34,576 | +0.03% | 5.1만 |
|---|
| 2026.03.09 | ₩34,298 | ₩34,592 | ₩34,298 | ₩34,574 | +0.81% | 3.7만 |
|---|
| 2026.03.06 | ₩34,405 | ₩34,525 | ₩34,351 | ₩34,446 | +0.12% | 8.6만 |
|---|
| 2026.03.05 | ₩34,645 | ₩34,698 | ₩34,525 | ₩34,592 | -0.15% | 7.3만 |
|---|
| 2026.03.04 | ₩34,632 | ₩34,748 | ₩34,618 | ₩34,721 | +0.26% | 3.1만 |
|---|
| 2026.03.03 | ₩34,472 | ₩34,765 | ₩34,472 | ₩34,618 | +0.43% | 3.2만 |
|---|
| 2026.03.02 | ₩34,538 | ₩34,698 | ₩34,525 | ₩34,652 | +0.33% | 2.6만 |
|---|
| 2026.02.27 | ₩34,618 | ₩34,685 | ₩34,605 | ₩34,652 | +0.10% | 5.1만 |
|---|
| 2026.02.26 | ₩34,725 | ₩34,752 | ₩34,658 | ₩34,705 | -0.06% | 10.8만 |
|---|
| 2026.02.25 | ₩34,672 | ₩34,739 | ₩34,658 | ₩34,732 | +0.17% | 3.6만 |
|---|
| 2026.02.24 | ₩34,698 | ₩34,706 | ₩34,645 | ₩34,678 | -0.06% | 5.2만 |
|---|
| 2026.02.23 | ₩34,739 | ₩34,752 | ₩34,697 | ₩34,718 | -0.06% | 4.3만 |
|---|
| 2026.02.20 | ₩34,925 | ₩34,976 | ₩34,912 | ₩34,965 | +0.11% | 4.2만 |
|---|
| 2026.02.19 | ₩34,939 | ₩34,952 | ₩34,905 | ₩34,945 | +0.02% | 4.3만 |
|---|
| 2026.02.18 | ₩34,925 | ₩35,032 | ₩34,925 | ₩34,965 | +0.11% | 3.8만 |
|---|
| 2026.02.17 | ₩34,925 | ₩34,939 | ₩34,872 | ₩34,905 | -0.06% | 6.5만 |
|---|
| 2026.02.13 | ₩34,885 | ₩34,965 | ₩34,879 | ₩34,932 | +0.13% | 5.5만 |
|---|
| 2026.02.12 | ₩34,925 | ₩34,972 | ₩34,879 | ₩34,885 | -0.11% | 4.3만 |
|---|
| 2026.02.11 | ₩34,965 | ₩35,098 | ₩34,885 | ₩34,952 | -0.04% | 5.3만 |
|---|
| 2026.02.10 | ₩34,965 | ₩35,006 | ₩34,952 | ₩34,952 | -0.04% | 5.5만 |
|---|
| 2026.02.09 | ₩34,899 | ₩34,965 | ₩34,892 | ₩34,965 | +0.19% | 8.4만 |
|---|
| 2026.02.06 | ₩34,819 | ₩34,899 | ₩34,805 | ₩34,885 | +0.19% | 10.3만 |
|---|
| 2026.02.05 | ₩34,792 | ₩34,805 | ₩34,732 | ₩34,752 | -0.12% | 8만 |
|---|
| 2026.02.04 | ₩34,859 | ₩34,859 | ₩34,779 | ₩34,805 | -0.15% | 6.7만 |
|---|
| 2026.02.03 | ₩34,899 | ₩34,952 | ₩34,805 | ₩34,872 | -0.08% | 6만 |
|---|
| 2026.02.02 | ₩34,979 | ₩34,979 | ₩34,899 | ₩34,912 | -0.19% | 13.2만 |
|---|
| 2026.01.30 | ₩34,832 | ₩34,925 | ₩34,819 | ₩34,912 | +0.23% | 3.8만 |
|---|
| 2026.01.29 | ₩34,872 | ₩34,885 | ₩34,816 | ₩34,885 | +0.04% | 5.1만 |
|---|
| 2026.01.28 | ₩34,912 | ₩34,912 | ₩34,872 | ₩34,872 | -0.11% | 5.6만 |
|---|
| 2026.01.27 | ₩34,912 | ₩34,939 | ₩34,885 | ₩34,932 | +0.06% | 13.7만 |
|---|
| 2026.01.26 | ₩34,912 | ₩34,919 | ₩34,872 | ₩34,912 | 0.00% | 13.2만 |
|---|
| 2026.01.23 | ₩34,872 | ₩34,899 | ₩34,833 | ₩34,872 | 0.00% | 5.7만 |
|---|
| 2026.01.22 | ₩34,872 | ₩34,899 | ₩34,857 | ₩34,885 | +0.04% | 7.2만 |
|---|
| 2026.01.21 | ₩34,805 | ₩34,912 | ₩34,805 | ₩34,845 | +0.12% | 7.2만 |
|---|
| 2026.01.20 | ₩34,752 | ₩34,845 | ₩34,725 | ₩34,819 | +0.19% | 8.2만 |
|---|
| 2026.01.16 | ₩35,046 | ₩35,099 | ₩35,032 | ₩35,086 | +0.11% | 9.1만 |
|---|
| 2026.01.15 | ₩35,059 | ₩35,086 | ₩35,012 | ₩35,058 | -0.00% | 13.5만 |
|---|
| 2026.01.14 | ₩34,992 | ₩35,067 | ₩34,992 | ₩35,059 | +0.19% | 7.6만 |
|---|
| 2026.01.13 | ₩34,992 | ₩35,046 | ₩34,986 | ₩35,032 | +0.11% | 13.6만 |
|---|
| 2026.01.12 | ₩34,979 | ₩35,006 | ₩34,952 | ₩34,999 | +0.06% | 6.6만 |
|---|
| 2026.01.09 | ₩34,952 | ₩35,019 | ₩34,952 | ₩35,012 | +0.17% | 10만 |
|---|
| 2026.01.08 | ₩34,925 | ₩34,972 | ₩34,907 | ₩34,959 | +0.10% | 9.7만 |
|---|
| 2026.01.07 | ₩34,952 | ₩34,979 | ₩34,925 | ₩34,945 | -0.02% | 15.2만 |
|---|
| 2026.01.06 | ₩35,019 | ₩35,019 | ₩34,939 | ₩34,959 | -0.17% | 8.8만 |
|---|
| 2026.01.05 | ₩34,925 | ₩34,972 | ₩34,912 | ₩34,959 | +0.10% | 11.9만 |
|---|
| 2026.01.02 | ₩34,872 | ₩34,872 | ₩34,812 | ₩34,859 | -0.04% | 10.6만 |
|---|
| 2025.12.31 | ₩34,872 | ₩34,905 | ₩34,852 | ₩34,852 | -0.06% | 6.7만 |
|---|
| 2025.12.30 | ₩34,832 | ₩34,899 | ₩34,832 | ₩34,879 | +0.13% | 5.7만 |
|---|
| 2025.12.29 | ₩34,805 | ₩34,872 | ₩34,792 | ₩34,856 | +0.15% | 14.8만 |
|---|
| 2025.12.26 | ₩34,845 | ₩34,893 | ₩34,839 | ₩34,872 | +0.08% | 12만 |
|---|
| 2025.12.24 | ₩34,779 | ₩34,885 | ₩34,779 | ₩34,867 | +0.25% | 9.1만 |
|---|
| 2025.12.23 | ₩34,739 | ₩34,845 | ₩34,739 | ₩34,812 | +0.21% | 19.7만 |
|---|
| 2025.12.22 | ₩34,765 | ₩34,779 | ₩34,718 | ₩34,772 | +0.02% | 9.1만 |
|---|
| 2025.12.19 | ₩34,899 | ₩34,925 | ₩34,899 | ₩34,905 | +0.02% | 14.1만 |
|---|
| 2025.12.18 | ₩34,872 | ₩34,899 | ₩34,839 | ₩34,885 | +0.04% | 33.7만 |
|---|
| 2025.12.17 | ₩34,792 | ₩34,792 | ₩34,698 | ₩34,772 | -0.06% | 10만 |
|---|
| 2025.12.16 | ₩34,805 | ₩34,852 | ₩34,792 | ₩34,847 | +0.12% | 3.4만 |
|---|
| 2025.12.15 | ₩34,832 | ₩34,852 | ₩34,805 | ₩34,852 | +0.06% | 2.4만 |
|---|
| 2025.12.12 | ₩34,845 | ₩34,859 | ₩34,779 | ₩34,805 | -0.11% | 6.5만 |
|---|
| 2025.12.11 | ₩34,925 | ₩34,939 | ₩34,845 | ₩34,896 | -0.08% | 11.1만 |
|---|
| 2025.12.10 | ₩34,752 | ₩34,912 | ₩34,725 | ₩34,879 | +0.36% | 3.5만 |
|---|
| 2025.12.09 | ₩34,779 | ₩34,805 | ₩34,752 | ₩34,789 | +0.03% | 27.5만 |
|---|
| 2025.12.08 | ₩34,872 | ₩34,872 | ₩34,772 | ₩34,812 | -0.17% | 3.4만 |
|---|
| 2025.12.05 | ₩34,885 | ₩34,899 | ₩34,847 | ₩34,887 | +0.00% | 10.6만 |
|---|
| 2025.12.04 | ₩34,859 | ₩34,859 | ₩34,819 | ₩34,859 | 0.00% | 2.4만 |
|---|
| 2025.12.03 | ₩34,819 | ₩34,912 | ₩34,815 | ₩34,892 | +0.21% | 8.6만 |
|---|
| 2025.12.02 | ₩34,792 | ₩34,836 | ₩34,752 | ₩34,832 | +0.12% | 2.6만 |
|---|
| 2025.12.01 | ₩34,819 | ₩34,819 | ₩34,712 | ₩34,759 | -0.17% | 5.1만 |
|---|
| 2025.11.28 | ₩34,805 | ₩34,845 | ₩34,792 | ₩34,825 | +0.06% | 2.5만 |
|---|
| 2025.11.26 | ₩34,712 | ₩34,792 | ₩34,712 | ₩34,785 | +0.21% | 1.6만 |
|---|
| 2025.11.25 | ₩34,578 | ₩34,752 | ₩34,565 | ₩34,745 | +0.48% | 2.6만 |
|---|
| 2025.11.24 | ₩34,512 | ₩34,612 | ₩34,512 | ₩34,598 | +0.25% | 5.2만 |
|---|
| 2025.11.21 | ₩34,672 | ₩34,752 | ₩34,598 | ₩34,725 | +0.15% | 4.7만 |
|---|
| 2025.11.20 | ₩34,739 | ₩34,792 | ₩34,605 | ₩34,618 | -0.35% | 4.1만 |
|---|
| 2025.11.19 | ₩34,672 | ₩34,678 | ₩34,618 | ₩34,632 | -0.12% | 4.7만 |
|---|
| 2025.11.18 | ₩34,525 | ₩34,632 | ₩34,525 | ₩34,598 | +0.21% | 3.3만 |
|---|
| 2025.11.17 | ₩34,618 | ₩34,658 | ₩34,552 | ₩34,598 | -0.06% | 4.6만 |
|---|
| 2025.11.14 | ₩34,538 | ₩34,698 | ₩34,525 | ₩34,652 | +0.33% | 3.9만 |
|---|
| 2025.11.13 | ₩34,739 | ₩34,739 | ₩34,598 | ₩34,618 | -0.35% | 22.5만 |
|---|
| 2025.11.12 | ₩34,859 | ₩34,859 | ₩34,779 | ₩34,799 | -0.17% | 1.4만 |
|---|
| 2025.11.11 | ₩34,819 | ₩34,919 | ₩34,819 | ₩34,879 | +0.17% | 3.6만 |
|---|
| 2025.11.10 | ₩34,752 | ₩34,845 | ₩34,752 | ₩34,835 | +0.24% | 3만 |
|---|
| 2025.11.07 | ₩34,618 | ₩34,685 | ₩34,565 | ₩34,684 | +0.19% | 2.2만 |
|---|
| 2025.11.06 | ₩34,645 | ₩34,672 | ₩34,592 | ₩34,652 | +0.02% | 2.9만 |
|---|
| 2025.11.05 | ₩34,578 | ₩34,661 | ₩34,578 | ₩34,634 | +0.16% | 4.3만 |
|---|
| 2025.11.04 | ₩34,498 | ₩34,618 | ₩34,489 | ₩34,578 | +0.23% | 3.2만 |
|---|
| 2025.11.03 | ₩34,725 | ₩34,725 | ₩34,590 | ₩34,598 | -0.37% | 2만 |
|---|
| 2025.10.31 | ₩34,725 | ₩34,792 | ₩34,712 | ₩34,712 | -0.04% | 2.2만 |
|---|
| 2025.10.30 | ₩34,712 | ₩34,765 | ₩34,712 | ₩34,718 | +0.02% | 1.9만 |
|---|
| 2025.10.29 | ₩34,879 | ₩34,965 | ₩34,792 | ₩34,805 | -0.21% | 2.6만 |
|---|
| 2025.10.28 | ₩34,925 | ₩34,925 | ₩34,819 | ₩34,905 | -0.06% | 2.9만 |
|---|
| 2025.10.27 | ₩34,845 | ₩34,952 | ₩34,845 | ₩34,944 | +0.28% | 1.2만 |
|---|
| 2025.10.24 | ₩34,819 | ₩34,832 | ₩34,779 | ₩34,825 | +0.02% | 2만 |
|---|
| 2025.10.23 | ₩34,658 | ₩34,712 | ₩34,657 | ₩34,712 | +0.15% | 1.6만 |
|---|
| 2025.10.22 | ₩34,658 | ₩34,685 | ₩34,618 | ₩34,658 | 0.00% | 3.2만 |
|---|
| 2025.10.21 | ₩34,725 | ₩34,739 | ₩34,658 | ₩34,692 | -0.10% | 4.4만 |
|---|
| 2025.10.20 | ₩34,658 | ₩34,725 | ₩34,658 | ₩34,712 | +0.15% | 2.9만 |
|---|
| 2025.10.17 | ₩34,739 | ₩34,787 | ₩34,725 | ₩34,785 | +0.13% | 2.7만 |
|---|
| 2025.10.16 | ₩34,859 | ₩34,885 | ₩34,739 | ₩34,739 | -0.34% | 3.5만 |
|---|
| 2025.10.15 | ₩34,805 | ₩34,832 | ₩34,792 | ₩34,825 | +0.06% | 2만 |
|---|
| 2025.10.14 | ₩34,538 | ₩34,752 | ₩34,538 | ₩34,689 | +0.44% | 23.8만 |
|---|
| 2025.10.13 | ₩34,565 | ₩34,685 | ₩34,565 | ₩34,685 | +0.35% | 1.6만 |
|---|
| 2025.10.10 | ₩34,712 | ₩34,713 | ₩34,494 | ₩34,498 | -0.62% | 1.7만 |
|---|