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 | ₩33,429 | ₩33,475 | ₩33,375 | ₩33,462 | +0.10% | 4.4만 |
| 2026.10.08 | ₩33,322 | ₩33,402 | ₩33,322 | ₩33,402 | +0.24% | 14.2만 |
| 2026.10.07 | ₩33,362 | ₩33,549 | ₩33,189 | ₩33,426 | +0.19% | 8.9만 |
| 2026.10.06 | ₩33,429 | ₩33,482 | ₩33,402 | ₩33,475 | +0.14% | 8.5만 |
| 2026.10.05 | ₩33,282 | ₩33,362 | ₩33,275 | ₩33,350 | +0.20% | 15.1만 |
| 2026.10.02 | ₩33,402 | ₩33,435 | ₩33,249 | ₩33,290 | -0.34% | 21.4만 |
| 2026.10.01 | ₩33,202 | ₩33,295 | ₩33,035 | ₩33,269 | +0.20% | 14.4만 |
| 2026.09.30 | ₩33,402 | ₩33,402 | ₩33,068 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩33,189 |
| -0.64% |
| 13.7만 |
| 2026.09.29 | ₩33,429 | ₩33,429 | ₩33,229 | ₩33,282 | -0.44% | 31.6만 |
|---|
| 2026.09.28 | ₩33,415 | ₩33,415 | ₩33,322 | ₩33,350 | -0.20% | 6.1만 |
|---|
| 2026.09.25 | ₩33,576 | ₩33,589 | ₩33,451 | ₩33,515 | -0.18% | 13.2만 |
|---|
| 2026.09.24 | ₩33,602 | ₩33,618 | ₩33,514 | ₩33,529 | -0.22% | 4.8만 |
|---|
| 2026.09.23 | ₩33,842 | ₩33,842 | ₩33,629 | ₩33,649 | -0.57% | 7.5만 |
|---|
| 2026.09.22 | ₩33,856 | ₩33,881 | ₩33,816 | ₩33,849 | -0.02% | 5만 |
|---|
| 2026.09.21 | ₩33,856 | ₩33,963 | ₩33,842 | ₩33,849 | -0.02% | 4.9만 |
|---|
| 2026.09.18 | ₩33,995 | ₩34,016 | ₩33,951 | ₩33,996 | +0.00% | 4.5만 |
|---|
| 2026.09.17 | ₩34,016 | ₩34,056 | ₩34,003 | ₩34,036 | +0.06% | 6.9만 |
|---|
| 2026.09.16 | ₩33,963 | ₩34,043 | ₩33,910 | ₩33,959 | -0.01% | 3.8만 |
|---|
| 2026.09.15 | ₩33,963 | ₩33,975 | ₩33,896 | ₩33,902 | -0.18% | 7.2만 |
|---|
| 2026.09.14 | ₩33,936 | ₩34,029 | ₩33,909 | ₩33,983 | +0.14% | 5.5만 |
|---|
| 2026.09.11 | ₩34,069 | ₩34,083 | ₩33,989 | ₩33,996 | -0.22% | 3.9만 |
|---|
| 2026.09.10 | ₩34,056 | ₩34,163 | ₩34,009 | ₩34,016 | -0.12% | 3.6만 |
|---|
| 2026.09.09 | ₩34,149 | ₩34,176 | ₩34,136 | ₩34,156 | +0.02% | 2.1만 |
|---|
| 2026.09.08 | ₩34,203 | ₩34,243 | ₩34,164 | ₩34,209 | +0.02% | 1.6만 |
|---|
| 2026.09.04 | ₩34,163 | ₩34,216 | ₩34,163 | ₩34,209 | +0.14% | 4만 |
|---|
| 2026.09.03 | ₩34,216 | ₩34,430 | ₩34,216 | ₩34,248 | +0.09% | 5.4만 |
|---|
| 2026.09.02 | ₩34,176 | ₩34,229 | ₩34,176 | ₩34,196 | +0.06% | 8.3만 |
|---|
| 2026.09.01 | ₩34,243 | ₩34,243 | ₩34,149 | ₩34,169 | -0.21% | 12.4만 |
|---|
| 2026.08.31 | ₩34,243 | ₩34,289 | ₩34,216 | ₩34,289 | +0.14% | 4.8만 |
|---|
| 2026.08.28 | ₩34,350 | ₩34,350 | ₩34,256 | ₩34,309 | -0.12% | 25.8만 |
|---|
| 2026.08.27 | ₩34,350 | ₩34,350 | ₩34,296 | ₩34,343 | -0.02% | 3.9만 |
|---|
| 2026.08.26 | ₩34,336 | ₩34,363 | ₩34,303 | ₩34,343 | +0.02% | 4만 |
|---|
| 2026.08.25 | ₩34,336 | ₩34,363 | ₩34,285 | ₩34,350 | +0.04% | 5.1만 |
|---|
| 2026.08.24 | ₩34,269 | ₩34,309 | ₩34,229 | ₩34,301 | +0.09% | 3.9만 |
|---|
| 2026.08.21 | ₩34,416 | ₩34,470 | ₩34,416 | ₩34,470 | +0.16% | 4.4만 |
|---|
| 2026.08.20 | ₩34,403 | ₩34,430 | ₩34,396 | ₩34,410 | +0.02% | 1.7만 |
|---|
| 2026.08.19 | ₩34,443 | ₩34,470 | ₩34,430 | ₩34,463 | +0.06% | 3.2만 |
|---|
| 2026.08.18 | ₩34,416 | ₩34,416 | ₩34,363 | ₩34,383 | -0.10% | 4만 |
|---|
| 2026.08.17 | ₩34,443 | ₩34,456 | ₩34,376 | ₩34,438 | -0.02% | 7.8만 |
|---|
| 2026.08.14 | ₩34,496 | ₩34,496 | ₩34,443 | ₩34,470 | -0.08% | 4.3만 |
|---|
| 2026.08.13 | ₩34,470 | ₩34,534 | ₩34,376 | ₩34,506 | +0.10% | 6.2만 |
|---|
| 2026.08.12 | ₩34,404 | ₩34,443 | ₩34,403 | ₩34,436 | +0.09% | 6.5만 |
|---|
| 2026.08.11 | ₩34,376 | ₩34,390 | ₩34,376 | ₩34,383 | +0.02% | 5.7만 |
|---|
| 2026.08.10 | ₩34,390 | ₩34,390 | ₩34,324 | ₩34,356 | -0.10% | 7.2만 |
|---|
| 2026.08.07 | ₩34,416 | ₩34,430 | ₩34,410 | ₩34,423 | +0.02% | 4.7만 |
|---|
| 2026.08.06 | ₩34,376 | ₩34,376 | ₩34,336 | ₩34,370 | -0.02% | 3.5만 |
|---|
| 2026.08.05 | ₩34,416 | ₩34,430 | ₩34,363 | ₩34,383 | -0.10% | 4.8만 |
|---|
| 2026.08.04 | ₩34,283 | ₩34,410 | ₩34,283 | ₩34,403 | +0.35% | 7.5만 |
|---|
| 2026.08.03 | ₩34,243 | ₩34,323 | ₩34,243 | ₩34,316 | +0.21% | 9.8만 |
|---|
| 2026.07.31 | ₩34,176 | ₩34,256 | ₩34,083 | ₩34,217 | +0.12% | 14.6만 |
|---|
| 2026.07.30 | ₩34,123 | ₩34,223 | ₩34,123 | ₩34,223 | +0.29% | 17.3만 |
|---|
| 2026.07.29 | ₩34,123 | ₩34,149 | ₩34,043 | ₩34,063 | -0.18% | 4.3만 |
|---|
| 2026.07.28 | ₩34,083 | ₩34,136 | ₩34,069 | ₩34,129 | +0.14% | 5만 |
|---|
| 2026.07.27 | ₩34,096 | ₩34,116 | ₩34,056 | ₩34,076 | -0.06% | 5.9만 |
|---|
| 2026.07.24 | ₩34,056 | ₩34,069 | ₩34,016 | ₩34,037 | -0.05% | 12.6만 |
|---|
| 2026.07.23 | ₩34,043 | ₩34,203 | ₩34,036 | ₩34,080 | +0.11% | 11.8만 |
|---|
| 2026.07.22 | ₩34,216 | ₩34,216 | ₩34,169 | ₩34,196 | -0.06% | 9.6만 |
|---|
| 2026.07.21 | ₩34,269 | ₩34,269 | ₩34,203 | ₩34,229 | -0.12% | 6.5만 |
|---|
| 2026.07.20 | ₩34,323 | ₩34,323 | ₩34,229 | ₩34,249 | -0.21% | 5.5만 |
|---|
| 2026.07.17 | ₩34,456 | ₩34,496 | ₩34,416 | ₩34,454 | -0.01% | 8.7만 |
|---|
| 2026.07.16 | ₩34,483 | ₩34,536 | ₩34,456 | ₩34,499 | +0.05% | 5.2만 |
|---|
| 2026.07.15 | ₩34,470 | ₩34,516 | ₩34,456 | ₩34,516 | +0.14% | 2.4만 |
|---|
| 2026.07.14 | ₩34,456 | ₩34,464 | ₩34,403 | ₩34,443 | -0.04% | 5.9만 |
|---|
| 2026.07.13 | ₩34,470 | ₩34,470 | ₩34,350 | ₩34,383 | -0.25% | 9.1만 |
|---|
| 2026.07.10 | ₩34,496 | ₩34,496 | ₩34,456 | ₩34,496 | 0.00% | 4.5만 |
|---|
| 2026.07.09 | ₩34,483 | ₩34,543 | ₩34,463 | ₩34,530 | +0.14% | 19.4만 |
|---|
| 2026.07.08 | ₩34,443 | ₩34,470 | ₩34,430 | ₩34,450 | +0.02% | 2.2만 |
|---|
| 2026.07.07 | ₩34,563 | ₩34,563 | ₩34,502 | ₩34,523 | -0.12% | 4.9만 |
|---|
| 2026.07.06 | ₩34,483 | ₩34,563 | ₩34,476 | ₩34,530 | +0.14% | 4만 |
|---|
| 2026.07.02 | ₩34,483 | ₩34,523 | ₩34,443 | ₩34,508 | +0.07% | 7.2만 |
|---|
| 2026.07.01 | ₩34,390 | ₩34,456 | ₩34,370 | ₩34,450 | +0.17% | 7.6만 |
|---|
| 2026.06.30 | ₩34,456 | ₩34,470 | ₩34,416 | ₩34,444 | -0.03% | 4.7만 |
|---|
| 2026.06.29 | ₩34,416 | ₩34,443 | ₩34,370 | ₩34,436 | +0.06% | 4.2만 |
|---|
| 2026.06.26 | ₩34,363 | ₩34,423 | ₩34,362 | ₩34,410 | +0.14% | 10.8만 |
|---|
| 2026.06.25 | ₩34,350 | ₩34,403 | ₩34,350 | ₩34,390 | +0.12% | 7.6만 |
|---|
| 2026.06.24 | ₩34,350 | ₩34,390 | ₩34,336 | ₩34,343 | -0.02% | 3.7만 |
|---|
| 2026.06.23 | ₩34,296 | ₩34,370 | ₩34,296 | ₩34,343 | +0.14% | 8만 |
|---|
| 2026.06.22 | ₩34,350 | ₩34,363 | ₩34,309 | ₩34,343 | -0.02% | 6.4만 |
|---|
| 2026.06.18 | ₩34,510 | ₩34,594 | ₩34,510 | ₩34,583 | +0.21% | 2.5만 |
|---|
| 2026.06.17 | ₩34,643 | ₩34,643 | ₩34,476 | ₩34,490 | -0.44% | 8.7만 |
|---|
| 2026.06.16 | ₩34,590 | ₩34,594 | ₩34,563 | ₩34,590 | 0.00% | 2.3만 |
|---|
| 2026.06.15 | ₩34,603 | ₩34,616 | ₩34,563 | ₩34,583 | -0.06% | 4.7만 |
|---|
| 2026.06.12 | ₩34,536 | ₩34,544 | ₩34,470 | ₩34,504 | -0.09% | 5.4만 |
|---|
| 2026.06.11 | ₩34,363 | ₩34,534 | ₩34,329 | ₩34,523 | +0.47% | 4.8만 |
|---|
| 2026.06.10 | ₩34,336 | ₩34,376 | ₩34,283 | ₩34,329 | -0.02% | 5.2만 |
|---|
| 2026.06.09 | ₩34,363 | ₩34,416 | ₩34,329 | ₩34,383 | +0.06% | 5.3만 |
|---|
| 2026.06.08 | ₩34,363 | ₩34,390 | ₩34,203 | ₩34,329 | -0.10% | 7.6만 |
|---|
| 2026.06.05 | ₩34,403 | ₩34,403 | ₩34,276 | ₩34,303 | -0.29% | 3.4만 |
|---|
| 2026.06.04 | ₩34,430 | ₩34,456 | ₩34,416 | ₩34,450 | +0.06% | 3.3만 |
|---|
| 2026.06.03 | ₩34,430 | ₩34,430 | ₩34,376 | ₩34,410 | -0.06% | 33.4만 |
|---|
| 2026.06.02 | ₩34,536 | ₩34,536 | ₩34,483 | ₩34,503 | -0.10% | 4만 |
|---|
| 2026.06.01 | ₩34,470 | ₩34,523 | ₩34,430 | ₩34,490 | +0.06% | 20.3만 |
|---|
| 2026.05.29 | ₩34,496 | ₩34,536 | ₩34,483 | ₩34,536 | +0.12% | 4.5만 |
|---|
| 2026.05.28 | ₩34,390 | ₩34,483 | ₩34,376 | ₩34,456 | +0.19% | 17.8만 |
|---|
| 2026.05.27 | ₩34,430 | ₩34,443 | ₩34,390 | ₩34,436 | +0.02% | 5.5만 |
|---|
| 2026.05.26 | ₩34,390 | ₩34,430 | ₩34,350 | ₩34,411 | +0.06% | 9.1만 |
|---|
| 2026.05.22 | ₩34,336 | ₩34,336 | ₩34,283 | ₩34,304 | -0.09% | 5.2만 |
|---|
| 2026.05.21 | ₩34,216 | ₩34,303 | ₩34,180 | ₩34,256 | +0.12% | 3만 |
|---|
| 2026.05.20 | ₩34,096 | ₩34,256 | ₩34,069 | ₩34,249 | +0.45% | 3.2만 |
|---|
| 2026.05.19 | ₩34,069 | ₩34,203 | ₩33,996 | ₩34,023 | -0.14% | 4.6만 |
|---|
| 2026.05.18 | ₩34,136 | ₩34,149 | ₩34,063 | ₩34,089 | -0.14% | 4.1만 |
|---|
| 2026.05.15 | ₩34,350 | ₩34,356 | ₩34,296 | ₩34,296 | -0.16% | 3.3만 |
|---|
| 2026.05.14 | ₩34,510 | ₩34,536 | ₩34,496 | ₩34,503 | -0.02% | 3.4만 |
|---|
| 2026.05.13 | ₩34,470 | ₩34,510 | ₩34,430 | ₩34,496 | +0.08% | 4.2만 |
|---|
| 2026.05.12 | ₩34,490 | ₩34,523 | ₩34,446 | ₩34,516 | +0.08% | 3.9만 |
|---|
| 2026.05.11 | ₩34,563 | ₩34,603 | ₩34,550 | ₩34,570 | +0.02% | 4.4만 |
|---|
| 2026.05.08 | ₩34,510 | ₩34,576 | ₩34,508 | ₩34,570 | +0.17% | 2.8만 |
|---|
| 2026.05.07 | ₩34,603 | ₩34,616 | ₩34,470 | ₩34,483 | -0.35% | 3.1만 |
|---|
| 2026.05.06 | ₩34,563 | ₩34,630 | ₩34,563 | ₩34,623 | +0.17% | 6.2만 |
|---|
| 2026.05.05 | ₩34,470 | ₩34,536 | ₩34,463 | ₩34,516 | +0.14% | 4.4만 |
|---|
| 2026.05.04 | ₩34,550 | ₩34,550 | ₩34,416 | ₩34,478 | -0.21% | 5.5만 |
|---|
| 2026.05.01 | ₩34,536 | ₩34,603 | ₩34,510 | ₩34,590 | +0.15% | 5.6만 |
|---|
| 2026.04.30 | ₩34,456 | ₩34,546 | ₩34,416 | ₩34,430 | -0.08% | 14.6만 |
|---|
| 2026.04.29 | ₩34,470 | ₩34,470 | ₩34,376 | ₩34,430 | -0.12% | 18.8만 |
|---|
| 2026.04.28 | ₩34,483 | ₩34,536 | ₩34,470 | ₩34,523 | +0.12% | 3.3만 |
|---|
| 2026.04.27 | ₩34,523 | ₩34,576 | ₩34,522 | ₩34,576 | +0.15% | 5.8만 |
|---|
| 2026.04.24 | ₩34,536 | ₩34,576 | ₩34,443 | ₩34,543 | +0.02% | 5.6만 |
|---|
| 2026.04.23 | ₩34,563 | ₩34,576 | ₩34,416 | ₩34,503 | -0.17% | 10.9만 |
|---|
| 2026.04.22 | ₩34,536 | ₩34,563 | ₩34,516 | ₩34,543 | +0.02% | 4.8만 |
|---|
| 2026.04.21 | ₩34,563 | ₩34,563 | ₩34,483 | ₩34,503 | -0.17% | 7.6만 |
|---|
| 2026.04.20 | ₩34,590 | ₩34,603 | ₩34,550 | ₩34,574 | -0.05% | 3.8만 |
|---|
| 2026.04.17 | ₩34,737 | ₩34,843 | ₩34,737 | ₩34,797 | +0.17% | 5.2만 |
|---|
| 2026.04.16 | ₩34,683 | ₩34,883 | ₩34,606 | ₩34,638 | -0.13% | 7.3만 |
|---|
| 2026.04.15 | ₩34,696 | ₩34,696 | ₩34,656 | ₩34,690 | -0.02% | 2.6만 |
|---|
| 2026.04.14 | ₩34,656 | ₩34,737 | ₩34,643 | ₩34,692 | +0.10% | 5만 |
|---|
| 2026.04.13 | ₩34,443 | ₩34,603 | ₩34,419 | ₩34,603 | +0.46% | 2.7만 |
|---|
| 2026.04.10 | ₩34,616 | ₩34,616 | ₩34,496 | ₩34,499 | -0.34% | 2.5만 |
|---|
| 2026.04.09 | ₩34,590 | ₩34,676 | ₩34,523 | ₩34,623 | +0.10% | 4만 |
|---|
| 2026.04.08 | ₩34,750 | ₩34,750 | ₩34,539 | ₩34,603 | -0.42% | 3.5만 |
|---|
| 2026.04.07 | ₩34,376 | ₩34,403 | ₩34,243 | ₩34,403 | +0.08% | 4.1만 |
|---|
| 2026.04.06 | ₩34,296 | ₩34,443 | ₩34,296 | ₩34,443 | +0.43% | 5만 |
|---|
| 2026.04.02 | ₩34,096 | ₩34,336 | ₩34,096 | ₩34,309 | +0.63% | 5.1만 |
|---|
| 2026.04.01 | ₩34,216 | ₩34,251 | ₩34,189 | ₩34,243 | +0.08% | 3.3만 |
|---|
| 2026.03.31 | ₩33,949 | ₩34,149 | ₩33,929 | ₩34,149 | +0.59% | 6.8만 |
|---|
| 2026.03.30 | ₩33,869 | ₩34,056 | ₩33,749 | ₩33,770 | -0.29% | 8.4만 |
|---|
| 2026.03.27 | ₩33,749 | ₩33,776 | ₩33,656 | ₩33,705 | -0.13% | 15.6만 |
|---|
| 2026.03.26 | ₩33,922 | ₩34,023 | ₩33,802 | ₩33,816 | -0.31% | 7.9만 |
|---|
| 2026.03.25 | ₩34,069 | ₩34,136 | ₩34,056 | ₩34,076 | +0.02% | 2.4만 |
|---|
| 2026.03.24 | ₩33,989 | ₩34,069 | ₩33,929 | ₩33,983 | -0.02% | 3.7만 |
|---|
| 2026.03.23 | ₩34,016 | ₩34,176 | ₩33,989 | ₩34,085 | +0.20% | 4.4만 |
|---|
| 2026.03.20 | ₩34,283 | ₩34,283 | ₩34,016 | ₩34,060 | -0.65% | 3.6만 |
|---|
| 2026.03.19 | ₩34,096 | ₩34,352 | ₩34,096 | ₩34,323 | +0.67% | 4.7만 |
|---|
| 2026.03.18 | ₩34,363 | ₩34,423 | ₩34,276 | ₩34,283 | -0.23% | 3.3만 |
|---|
| 2026.03.17 | ₩34,363 | ₩34,483 | ₩34,363 | ₩34,476 | +0.33% | 5.3만 |
|---|
| 2026.03.16 | ₩34,309 | ₩34,383 | ₩34,309 | ₩34,329 | +0.06% | 4만 |
|---|
| 2026.03.13 | ₩34,283 | ₩34,336 | ₩34,144 | ₩34,169 | -0.33% | 2.8만 |
|---|
| 2026.03.12 | ₩34,403 | ₩34,403 | ₩34,229 | ₩34,243 | -0.47% | 5.9만 |
|---|
| 2026.03.11 | ₩34,483 | ₩34,536 | ₩34,443 | ₩34,470 | -0.04% | 5.8만 |
|---|
| 2026.03.10 | ₩34,550 | ₩34,668 | ₩34,523 | ₩34,560 | +0.03% | 5.1만 |
|---|
| 2026.03.09 | ₩34,283 | ₩34,576 | ₩34,283 | ₩34,559 | +0.81% | 3.7만 |
|---|
| 2026.03.06 | ₩34,390 | ₩34,510 | ₩34,336 | ₩34,431 | +0.12% | 8.6만 |
|---|
| 2026.03.05 | ₩34,630 | ₩34,683 | ₩34,510 | ₩34,576 | -0.15% | 7.3만 |
|---|
| 2026.03.04 | ₩34,616 | ₩34,733 | ₩34,603 | ₩34,706 | +0.26% | 3.1만 |
|---|
| 2026.03.03 | ₩34,456 | ₩34,750 | ₩34,456 | ₩34,603 | +0.43% | 3.2만 |
|---|
| 2026.03.02 | ₩34,523 | ₩34,683 | ₩34,510 | ₩34,636 | +0.33% | 2.6만 |
|---|
| 2026.02.27 | ₩34,603 | ₩34,670 | ₩34,590 | ₩34,636 | +0.10% | 5.1만 |
|---|
| 2026.02.26 | ₩34,710 | ₩34,737 | ₩34,643 | ₩34,690 | -0.06% | 10.8만 |
|---|
| 2026.02.25 | ₩34,656 | ₩34,723 | ₩34,643 | ₩34,716 | +0.17% | 3.6만 |
|---|
| 2026.02.24 | ₩34,683 | ₩34,691 | ₩34,630 | ₩34,663 | -0.06% | 5.2만 |
|---|
| 2026.02.23 | ₩34,723 | ₩34,737 | ₩34,682 | ₩34,703 | -0.06% | 4.3만 |
|---|
| 2026.02.20 | ₩34,910 | ₩34,961 | ₩34,897 | ₩34,950 | +0.11% | 4.2만 |
|---|
| 2026.02.19 | ₩34,923 | ₩34,937 | ₩34,890 | ₩34,930 | +0.02% | 4.3만 |
|---|
| 2026.02.18 | ₩34,910 | ₩35,017 | ₩34,910 | ₩34,950 | +0.11% | 3.8만 |
|---|
| 2026.02.17 | ₩34,910 | ₩34,923 | ₩34,857 | ₩34,890 | -0.06% | 6.5만 |
|---|
| 2026.02.13 | ₩34,870 | ₩34,950 | ₩34,863 | ₩34,917 | +0.13% | 5.5만 |
|---|
| 2026.02.12 | ₩34,910 | ₩34,957 | ₩34,863 | ₩34,870 | -0.11% | 4.3만 |
|---|
| 2026.02.11 | ₩34,950 | ₩35,082 | ₩34,870 | ₩34,937 | -0.04% | 5.3만 |
|---|
| 2026.02.10 | ₩34,950 | ₩34,990 | ₩34,937 | ₩34,937 | -0.04% | 5.5만 |
|---|
| 2026.02.09 | ₩34,883 | ₩34,950 | ₩34,877 | ₩34,950 | +0.19% | 8.4만 |
|---|
| 2026.02.06 | ₩34,803 | ₩34,883 | ₩34,790 | ₩34,870 | +0.19% | 10.3만 |
|---|
| 2026.02.05 | ₩34,777 | ₩34,790 | ₩34,716 | ₩34,737 | -0.12% | 8만 |
|---|
| 2026.02.04 | ₩34,843 | ₩34,843 | ₩34,763 | ₩34,790 | -0.15% | 6.7만 |
|---|
| 2026.02.03 | ₩34,883 | ₩34,937 | ₩34,790 | ₩34,857 | -0.08% | 6만 |
|---|
| 2026.02.02 | ₩34,963 | ₩34,963 | ₩34,883 | ₩34,897 | -0.19% | 13.2만 |
|---|
| 2026.01.30 | ₩34,817 | ₩34,910 | ₩34,803 | ₩34,897 | +0.23% | 3.8만 |
|---|
| 2026.01.29 | ₩34,857 | ₩34,870 | ₩34,801 | ₩34,870 | +0.04% | 5.1만 |
|---|
| 2026.01.28 | ₩34,897 | ₩34,897 | ₩34,857 | ₩34,857 | -0.11% | 5.6만 |
|---|
| 2026.01.27 | ₩34,897 | ₩34,923 | ₩34,870 | ₩34,917 | +0.06% | 13.7만 |
|---|
| 2026.01.26 | ₩34,897 | ₩34,903 | ₩34,857 | ₩34,897 | 0.00% | 13.2만 |
|---|
| 2026.01.23 | ₩34,857 | ₩34,883 | ₩34,818 | ₩34,857 | 0.00% | 5.7만 |
|---|
| 2026.01.22 | ₩34,857 | ₩34,883 | ₩34,842 | ₩34,870 | +0.04% | 7.2만 |
|---|
| 2026.01.21 | ₩34,790 | ₩34,897 | ₩34,790 | ₩34,830 | +0.12% | 7.2만 |
|---|
| 2026.01.20 | ₩34,737 | ₩34,830 | ₩34,710 | ₩34,803 | +0.19% | 8.2만 |
|---|
| 2026.01.16 | ₩35,030 | ₩35,083 | ₩35,017 | ₩35,070 | +0.11% | 9.1만 |
|---|
| 2026.01.15 | ₩35,043 | ₩35,070 | ₩34,997 | ₩35,042 | -0.00% | 13.5만 |
|---|
| 2026.01.14 | ₩34,977 | ₩35,051 | ₩34,977 | ₩35,043 | +0.19% | 7.6만 |
|---|
| 2026.01.13 | ₩34,977 | ₩35,030 | ₩34,970 | ₩35,017 | +0.11% | 13.6만 |
|---|
| 2026.01.12 | ₩34,963 | ₩34,990 | ₩34,937 | ₩34,983 | +0.06% | 6.6만 |
|---|
| 2026.01.09 | ₩34,937 | ₩35,003 | ₩34,937 | ₩34,997 | +0.17% | 10만 |
|---|
| 2026.01.08 | ₩34,910 | ₩34,957 | ₩34,891 | ₩34,943 | +0.10% | 9.7만 |
|---|
| 2026.01.07 | ₩34,937 | ₩34,963 | ₩34,910 | ₩34,930 | -0.02% | 15.2만 |
|---|
| 2026.01.06 | ₩35,003 | ₩35,003 | ₩34,923 | ₩34,943 | -0.17% | 8.8만 |
|---|
| 2026.01.05 | ₩34,910 | ₩34,957 | ₩34,897 | ₩34,943 | +0.10% | 11.9만 |
|---|
| 2026.01.02 | ₩34,857 | ₩34,857 | ₩34,797 | ₩34,843 | -0.04% | 10.6만 |
|---|
| 2025.12.31 | ₩34,857 | ₩34,890 | ₩34,837 | ₩34,837 | -0.06% | 6.7만 |
|---|
| 2025.12.30 | ₩34,817 | ₩34,883 | ₩34,817 | ₩34,863 | +0.13% | 5.7만 |
|---|
| 2025.12.29 | ₩34,790 | ₩34,857 | ₩34,777 | ₩34,841 | +0.15% | 14.8만 |
|---|
| 2025.12.26 | ₩34,830 | ₩34,878 | ₩34,823 | ₩34,857 | +0.08% | 12만 |
|---|
| 2025.12.24 | ₩34,763 | ₩34,870 | ₩34,763 | ₩34,851 | +0.25% | 9.1만 |
|---|
| 2025.12.23 | ₩34,723 | ₩34,830 | ₩34,723 | ₩34,797 | +0.21% | 19.7만 |
|---|
| 2025.12.22 | ₩34,750 | ₩34,763 | ₩34,703 | ₩34,757 | +0.02% | 9.1만 |
|---|
| 2025.12.19 | ₩34,883 | ₩34,910 | ₩34,883 | ₩34,890 | +0.02% | 14.1만 |
|---|
| 2025.12.18 | ₩34,857 | ₩34,883 | ₩34,823 | ₩34,870 | +0.04% | 33.7만 |
|---|
| 2025.12.17 | ₩34,777 | ₩34,777 | ₩34,683 | ₩34,757 | -0.06% | 10만 |
|---|
| 2025.12.16 | ₩34,790 | ₩34,837 | ₩34,777 | ₩34,831 | +0.12% | 3.4만 |
|---|
| 2025.12.15 | ₩34,817 | ₩34,837 | ₩34,790 | ₩34,837 | +0.06% | 2.4만 |
|---|
| 2025.12.12 | ₩34,830 | ₩34,843 | ₩34,763 | ₩34,790 | -0.11% | 6.5만 |
|---|
| 2025.12.11 | ₩34,910 | ₩34,923 | ₩34,830 | ₩34,881 | -0.08% | 11.1만 |
|---|
| 2025.12.10 | ₩34,737 | ₩34,897 | ₩34,710 | ₩34,863 | +0.36% | 3.5만 |
|---|
| 2025.12.09 | ₩34,763 | ₩34,790 | ₩34,737 | ₩34,774 | +0.03% | 27.5만 |
|---|
| 2025.12.08 | ₩34,857 | ₩34,857 | ₩34,757 | ₩34,797 | -0.17% | 3.4만 |
|---|
| 2025.12.05 | ₩34,870 | ₩34,883 | ₩34,831 | ₩34,871 | +0.00% | 10.6만 |
|---|
| 2025.12.04 | ₩34,843 | ₩34,843 | ₩34,803 | ₩34,843 | 0.00% | 2.4만 |
|---|
| 2025.12.03 | ₩34,803 | ₩34,897 | ₩34,799 | ₩34,877 | +0.21% | 8.6만 |
|---|
| 2025.12.02 | ₩34,777 | ₩34,821 | ₩34,737 | ₩34,817 | +0.12% | 2.6만 |
|---|
| 2025.12.01 | ₩34,803 | ₩34,803 | ₩34,696 | ₩34,743 | -0.17% | 5.1만 |
|---|
| 2025.11.28 | ₩34,790 | ₩34,830 | ₩34,777 | ₩34,810 | +0.06% | 2.5만 |
|---|
| 2025.11.26 | ₩34,696 | ₩34,777 | ₩34,696 | ₩34,770 | +0.21% | 1.6만 |
|---|
| 2025.11.25 | ₩34,563 | ₩34,737 | ₩34,550 | ₩34,730 | +0.48% | 2.6만 |
|---|
| 2025.11.24 | ₩34,496 | ₩34,596 | ₩34,496 | ₩34,583 | +0.25% | 5.2만 |
|---|
| 2025.11.21 | ₩34,656 | ₩34,737 | ₩34,583 | ₩34,710 | +0.15% | 4.7만 |
|---|
| 2025.11.20 | ₩34,723 | ₩34,777 | ₩34,590 | ₩34,603 | -0.35% | 4.1만 |
|---|
| 2025.11.19 | ₩34,656 | ₩34,663 | ₩34,603 | ₩34,616 | -0.12% | 4.7만 |
|---|
| 2025.11.18 | ₩34,510 | ₩34,616 | ₩34,510 | ₩34,583 | +0.21% | 3.3만 |
|---|
| 2025.11.17 | ₩34,603 | ₩34,643 | ₩34,536 | ₩34,583 | -0.06% | 4.6만 |
|---|
| 2025.11.14 | ₩34,523 | ₩34,683 | ₩34,510 | ₩34,636 | +0.33% | 3.9만 |
|---|
| 2025.11.13 | ₩34,723 | ₩34,723 | ₩34,583 | ₩34,603 | -0.35% | 22.5만 |
|---|
| 2025.11.12 | ₩34,843 | ₩34,843 | ₩34,763 | ₩34,783 | -0.17% | 1.4만 |
|---|
| 2025.11.11 | ₩34,803 | ₩34,903 | ₩34,803 | ₩34,863 | +0.17% | 3.6만 |
|---|
| 2025.11.10 | ₩34,737 | ₩34,830 | ₩34,737 | ₩34,819 | +0.24% | 3만 |
|---|
| 2025.11.07 | ₩34,603 | ₩34,670 | ₩34,550 | ₩34,668 | +0.19% | 2.2만 |
|---|
| 2025.11.06 | ₩34,630 | ₩34,656 | ₩34,576 | ₩34,636 | +0.02% | 2.9만 |
|---|
| 2025.11.05 | ₩34,563 | ₩34,646 | ₩34,563 | ₩34,619 | +0.16% | 4.3만 |
|---|
| 2025.11.04 | ₩34,483 | ₩34,603 | ₩34,474 | ₩34,563 | +0.23% | 3.2만 |
|---|
| 2025.11.03 | ₩34,710 | ₩34,710 | ₩34,575 | ₩34,583 | -0.37% | 2만 |
|---|
| 2025.10.31 | ₩34,710 | ₩34,777 | ₩34,696 | ₩34,696 | -0.04% | 2.2만 |
|---|
| 2025.10.30 | ₩34,696 | ₩34,750 | ₩34,696 | ₩34,703 | +0.02% | 1.9만 |
|---|
| 2025.10.29 | ₩34,863 | ₩34,950 | ₩34,777 | ₩34,790 | -0.21% | 2.6만 |
|---|
| 2025.10.28 | ₩34,910 | ₩34,910 | ₩34,803 | ₩34,890 | -0.06% | 2.9만 |
|---|
| 2025.10.27 | ₩34,830 | ₩34,937 | ₩34,830 | ₩34,929 | +0.28% | 1.2만 |
|---|
| 2025.10.24 | ₩34,803 | ₩34,817 | ₩34,763 | ₩34,810 | +0.02% | 2만 |
|---|
| 2025.10.23 | ₩34,643 | ₩34,696 | ₩34,642 | ₩34,696 | +0.15% | 1.6만 |
|---|
| 2025.10.22 | ₩34,643 | ₩34,670 | ₩34,603 | ₩34,643 | 0.00% | 3.2만 |
|---|
| 2025.10.21 | ₩34,710 | ₩34,723 | ₩34,643 | ₩34,676 | -0.10% | 4.4만 |
|---|
| 2025.10.20 | ₩34,643 | ₩34,710 | ₩34,643 | ₩34,696 | +0.15% | 2.9만 |
|---|
| 2025.10.17 | ₩34,723 | ₩34,771 | ₩34,710 | ₩34,770 | +0.13% | 2.7만 |
|---|
| 2025.10.16 | ₩34,843 | ₩34,870 | ₩34,723 | ₩34,723 | -0.34% | 3.5만 |
|---|
| 2025.10.15 | ₩34,790 | ₩34,817 | ₩34,777 | ₩34,810 | +0.06% | 2만 |
|---|
| 2025.10.14 | ₩34,523 | ₩34,737 | ₩34,523 | ₩34,674 | +0.44% | 23.8만 |
|---|
| 2025.10.13 | ₩34,550 | ₩34,670 | ₩34,550 | ₩34,670 | +0.35% | 1.6만 |
|---|
| 2025.10.10 | ₩34,696 | ₩34,698 | ₩34,479 | ₩34,483 | -0.62% | 1.7만 |
|---|