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 | ₩33,441 | ₩33,487 | ₩33,387 | ₩33,474 | +0.10% | 4.4만 |
| 2026.10.08 | ₩33,334 | ₩33,414 | ₩33,334 | ₩33,414 | +0.24% | 14.2만 |
| 2026.10.07 | ₩33,374 | ₩33,561 | ₩33,200 | ₩33,438 | +0.19% | 8.9만 |
| 2026.10.06 | ₩33,441 | ₩33,494 | ₩33,414 | ₩33,487 | +0.14% | 8.5만 |
| 2026.10.05 | ₩33,294 | ₩33,374 | ₩33,287 | ₩33,362 | +0.20% | 15.1만 |
| 2026.10.02 | ₩33,414 | ₩33,447 | ₩33,261 | ₩33,302 | -0.34% | 21.4만 |
| 2026.10.01 | ₩33,214 | ₩33,307 | ₩33,047 | ₩33,281 | +0.20% | 14.4만 |
| 2026.09.30 | ₩33,414 | ₩33,414 | ₩33,080 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩33,200 |
| -0.64% |
| 13.7만 |
| 2026.09.29 | ₩33,441 | ₩33,441 | ₩33,241 | ₩33,294 | -0.44% | 31.6만 |
|---|
| 2026.09.28 | ₩33,427 | ₩33,427 | ₩33,334 | ₩33,362 | -0.20% | 6.1만 |
|---|
| 2026.09.25 | ₩33,588 | ₩33,601 | ₩33,463 | ₩33,528 | -0.18% | 13.2만 |
|---|
| 2026.09.24 | ₩33,614 | ₩33,630 | ₩33,526 | ₩33,541 | -0.22% | 4.8만 |
|---|
| 2026.09.23 | ₩33,855 | ₩33,855 | ₩33,641 | ₩33,661 | -0.57% | 7.5만 |
|---|
| 2026.09.22 | ₩33,868 | ₩33,893 | ₩33,828 | ₩33,861 | -0.02% | 5만 |
|---|
| 2026.09.21 | ₩33,868 | ₩33,975 | ₩33,855 | ₩33,861 | -0.02% | 4.9만 |
|---|
| 2026.09.18 | ₩34,007 | ₩34,028 | ₩33,963 | ₩34,008 | +0.00% | 4.5만 |
|---|
| 2026.09.17 | ₩34,028 | ₩34,068 | ₩34,015 | ₩34,048 | +0.06% | 6.9만 |
|---|
| 2026.09.16 | ₩33,975 | ₩34,055 | ₩33,923 | ₩33,971 | -0.01% | 3.8만 |
|---|
| 2026.09.15 | ₩33,975 | ₩33,987 | ₩33,908 | ₩33,915 | -0.18% | 7.2만 |
|---|
| 2026.09.14 | ₩33,948 | ₩34,041 | ₩33,921 | ₩33,995 | +0.14% | 5.5만 |
|---|
| 2026.09.11 | ₩34,082 | ₩34,095 | ₩34,001 | ₩34,008 | -0.22% | 3.9만 |
|---|
| 2026.09.10 | ₩34,068 | ₩34,175 | ₩34,021 | ₩34,028 | -0.12% | 3.6만 |
|---|
| 2026.09.09 | ₩34,162 | ₩34,188 | ₩34,148 | ₩34,168 | +0.02% | 2.1만 |
|---|
| 2026.09.08 | ₩34,215 | ₩34,255 | ₩34,176 | ₩34,222 | +0.02% | 1.6만 |
|---|
| 2026.09.04 | ₩34,175 | ₩34,228 | ₩34,175 | ₩34,222 | +0.14% | 4만 |
|---|
| 2026.09.03 | ₩34,228 | ₩34,442 | ₩34,228 | ₩34,260 | +0.09% | 5.4만 |
|---|
| 2026.09.02 | ₩34,188 | ₩34,242 | ₩34,188 | ₩34,208 | +0.06% | 8.3만 |
|---|
| 2026.09.01 | ₩34,255 | ₩34,255 | ₩34,162 | ₩34,182 | -0.21% | 12.4만 |
|---|
| 2026.08.31 | ₩34,255 | ₩34,302 | ₩34,228 | ₩34,302 | +0.14% | 4.8만 |
|---|
| 2026.08.28 | ₩34,362 | ₩34,362 | ₩34,268 | ₩34,322 | -0.12% | 25.8만 |
|---|
| 2026.08.27 | ₩34,362 | ₩34,362 | ₩34,308 | ₩34,355 | -0.02% | 3.9만 |
|---|
| 2026.08.26 | ₩34,349 | ₩34,375 | ₩34,315 | ₩34,355 | +0.02% | 4만 |
|---|
| 2026.08.25 | ₩34,349 | ₩34,375 | ₩34,298 | ₩34,362 | +0.04% | 5.1만 |
|---|
| 2026.08.24 | ₩34,282 | ₩34,322 | ₩34,242 | ₩34,314 | +0.09% | 3.9만 |
|---|
| 2026.08.21 | ₩34,429 | ₩34,482 | ₩34,429 | ₩34,482 | +0.16% | 4.4만 |
|---|
| 2026.08.20 | ₩34,415 | ₩34,442 | ₩34,409 | ₩34,422 | +0.02% | 1.7만 |
|---|
| 2026.08.19 | ₩34,455 | ₩34,482 | ₩34,442 | ₩34,475 | +0.06% | 3.2만 |
|---|
| 2026.08.18 | ₩34,429 | ₩34,429 | ₩34,375 | ₩34,395 | -0.10% | 4만 |
|---|
| 2026.08.17 | ₩34,455 | ₩34,469 | ₩34,389 | ₩34,450 | -0.02% | 7.8만 |
|---|
| 2026.08.14 | ₩34,509 | ₩34,509 | ₩34,455 | ₩34,482 | -0.08% | 4.3만 |
|---|
| 2026.08.13 | ₩34,482 | ₩34,546 | ₩34,389 | ₩34,518 | +0.10% | 6.2만 |
|---|
| 2026.08.12 | ₩34,417 | ₩34,455 | ₩34,415 | ₩34,449 | +0.09% | 6.5만 |
|---|
| 2026.08.11 | ₩34,389 | ₩34,402 | ₩34,389 | ₩34,395 | +0.02% | 5.7만 |
|---|
| 2026.08.10 | ₩34,402 | ₩34,402 | ₩34,337 | ₩34,369 | -0.10% | 7.2만 |
|---|
| 2026.08.07 | ₩34,429 | ₩34,442 | ₩34,422 | ₩34,435 | +0.02% | 4.7만 |
|---|
| 2026.08.06 | ₩34,389 | ₩34,389 | ₩34,349 | ₩34,382 | -0.02% | 3.5만 |
|---|
| 2026.08.05 | ₩34,429 | ₩34,442 | ₩34,375 | ₩34,395 | -0.10% | 4.8만 |
|---|
| 2026.08.04 | ₩34,295 | ₩34,422 | ₩34,295 | ₩34,415 | +0.35% | 7.5만 |
|---|
| 2026.08.03 | ₩34,255 | ₩34,335 | ₩34,255 | ₩34,328 | +0.21% | 9.8만 |
|---|
| 2026.07.31 | ₩34,188 | ₩34,268 | ₩34,095 | ₩34,230 | +0.12% | 14.6만 |
|---|
| 2026.07.30 | ₩34,135 | ₩34,235 | ₩34,135 | ₩34,235 | +0.29% | 17.3만 |
|---|
| 2026.07.29 | ₩34,135 | ₩34,162 | ₩34,055 | ₩34,075 | -0.18% | 4.3만 |
|---|
| 2026.07.28 | ₩34,095 | ₩34,148 | ₩34,082 | ₩34,142 | +0.14% | 5만 |
|---|
| 2026.07.27 | ₩34,108 | ₩34,128 | ₩34,068 | ₩34,088 | -0.06% | 5.9만 |
|---|
| 2026.07.24 | ₩34,068 | ₩34,082 | ₩34,028 | ₩34,049 | -0.05% | 12.6만 |
|---|
| 2026.07.23 | ₩34,055 | ₩34,215 | ₩34,048 | ₩34,092 | +0.11% | 11.8만 |
|---|
| 2026.07.22 | ₩34,228 | ₩34,228 | ₩34,182 | ₩34,208 | -0.06% | 9.6만 |
|---|
| 2026.07.21 | ₩34,282 | ₩34,282 | ₩34,215 | ₩34,242 | -0.12% | 6.5만 |
|---|
| 2026.07.20 | ₩34,335 | ₩34,335 | ₩34,242 | ₩34,262 | -0.21% | 5.5만 |
|---|
| 2026.07.17 | ₩34,469 | ₩34,509 | ₩34,429 | ₩34,466 | -0.01% | 8.7만 |
|---|
| 2026.07.16 | ₩34,495 | ₩34,549 | ₩34,469 | ₩34,511 | +0.05% | 5.2만 |
|---|
| 2026.07.15 | ₩34,482 | ₩34,529 | ₩34,469 | ₩34,529 | +0.14% | 2.4만 |
|---|
| 2026.07.14 | ₩34,469 | ₩34,477 | ₩34,415 | ₩34,455 | -0.04% | 5.9만 |
|---|
| 2026.07.13 | ₩34,482 | ₩34,482 | ₩34,362 | ₩34,395 | -0.25% | 9.1만 |
|---|
| 2026.07.10 | ₩34,509 | ₩34,509 | ₩34,469 | ₩34,509 | 0.00% | 4.5만 |
|---|
| 2026.07.09 | ₩34,495 | ₩34,555 | ₩34,475 | ₩34,542 | +0.14% | 19.4만 |
|---|
| 2026.07.08 | ₩34,455 | ₩34,482 | ₩34,442 | ₩34,462 | +0.02% | 2.2만 |
|---|
| 2026.07.07 | ₩34,575 | ₩34,575 | ₩34,514 | ₩34,535 | -0.12% | 4.9만 |
|---|
| 2026.07.06 | ₩34,495 | ₩34,575 | ₩34,489 | ₩34,542 | +0.14% | 4만 |
|---|
| 2026.07.02 | ₩34,495 | ₩34,535 | ₩34,455 | ₩34,521 | +0.07% | 7.2만 |
|---|
| 2026.07.01 | ₩34,402 | ₩34,469 | ₩34,382 | ₩34,462 | +0.17% | 7.6만 |
|---|
| 2026.06.30 | ₩34,469 | ₩34,482 | ₩34,429 | ₩34,457 | -0.03% | 4.7만 |
|---|
| 2026.06.29 | ₩34,429 | ₩34,455 | ₩34,382 | ₩34,449 | +0.06% | 4.2만 |
|---|
| 2026.06.26 | ₩34,375 | ₩34,435 | ₩34,374 | ₩34,422 | +0.14% | 10.8만 |
|---|
| 2026.06.25 | ₩34,362 | ₩34,415 | ₩34,362 | ₩34,402 | +0.12% | 7.6만 |
|---|
| 2026.06.24 | ₩34,362 | ₩34,402 | ₩34,349 | ₩34,355 | -0.02% | 3.7만 |
|---|
| 2026.06.23 | ₩34,308 | ₩34,382 | ₩34,308 | ₩34,355 | +0.14% | 8만 |
|---|
| 2026.06.22 | ₩34,362 | ₩34,375 | ₩34,322 | ₩34,355 | -0.02% | 6.4만 |
|---|
| 2026.06.18 | ₩34,522 | ₩34,606 | ₩34,522 | ₩34,595 | +0.21% | 2.5만 |
|---|
| 2026.06.17 | ₩34,656 | ₩34,656 | ₩34,489 | ₩34,502 | -0.44% | 8.7만 |
|---|
| 2026.06.16 | ₩34,602 | ₩34,606 | ₩34,575 | ₩34,602 | 0.00% | 2.3만 |
|---|
| 2026.06.15 | ₩34,616 | ₩34,629 | ₩34,575 | ₩34,595 | -0.06% | 4.7만 |
|---|
| 2026.06.12 | ₩34,549 | ₩34,557 | ₩34,482 | ₩34,517 | -0.09% | 5.4만 |
|---|
| 2026.06.11 | ₩34,375 | ₩34,546 | ₩34,342 | ₩34,535 | +0.47% | 4.8만 |
|---|
| 2026.06.10 | ₩34,349 | ₩34,389 | ₩34,295 | ₩34,342 | -0.02% | 5.2만 |
|---|
| 2026.06.09 | ₩34,375 | ₩34,429 | ₩34,342 | ₩34,395 | +0.06% | 5.3만 |
|---|
| 2026.06.08 | ₩34,375 | ₩34,402 | ₩34,215 | ₩34,342 | -0.10% | 7.6만 |
|---|
| 2026.06.05 | ₩34,415 | ₩34,415 | ₩34,288 | ₩34,315 | -0.29% | 3.4만 |
|---|
| 2026.06.04 | ₩34,442 | ₩34,469 | ₩34,429 | ₩34,462 | +0.06% | 3.3만 |
|---|
| 2026.06.03 | ₩34,442 | ₩34,442 | ₩34,389 | ₩34,422 | -0.06% | 33.4만 |
|---|
| 2026.06.02 | ₩34,549 | ₩34,549 | ₩34,495 | ₩34,515 | -0.10% | 4만 |
|---|
| 2026.06.01 | ₩34,482 | ₩34,535 | ₩34,442 | ₩34,502 | +0.06% | 20.3만 |
|---|
| 2026.05.29 | ₩34,509 | ₩34,549 | ₩34,495 | ₩34,549 | +0.12% | 4.5만 |
|---|
| 2026.05.28 | ₩34,402 | ₩34,495 | ₩34,389 | ₩34,469 | +0.19% | 17.8만 |
|---|
| 2026.05.27 | ₩34,442 | ₩34,455 | ₩34,402 | ₩34,449 | +0.02% | 5.5만 |
|---|
| 2026.05.26 | ₩34,402 | ₩34,442 | ₩34,362 | ₩34,423 | +0.06% | 9.1만 |
|---|
| 2026.05.22 | ₩34,349 | ₩34,349 | ₩34,295 | ₩34,316 | -0.09% | 5.2만 |
|---|
| 2026.05.21 | ₩34,228 | ₩34,315 | ₩34,192 | ₩34,268 | +0.12% | 3만 |
|---|
| 2026.05.20 | ₩34,108 | ₩34,268 | ₩34,082 | ₩34,262 | +0.45% | 3.2만 |
|---|
| 2026.05.19 | ₩34,082 | ₩34,215 | ₩34,008 | ₩34,035 | -0.14% | 4.6만 |
|---|
| 2026.05.18 | ₩34,148 | ₩34,162 | ₩34,075 | ₩34,102 | -0.14% | 4.1만 |
|---|
| 2026.05.15 | ₩34,362 | ₩34,369 | ₩34,308 | ₩34,308 | -0.16% | 3.3만 |
|---|
| 2026.05.14 | ₩34,522 | ₩34,549 | ₩34,509 | ₩34,515 | -0.02% | 3.4만 |
|---|
| 2026.05.13 | ₩34,482 | ₩34,522 | ₩34,442 | ₩34,509 | +0.08% | 4.2만 |
|---|
| 2026.05.12 | ₩34,502 | ₩34,535 | ₩34,458 | ₩34,529 | +0.08% | 3.9만 |
|---|
| 2026.05.11 | ₩34,575 | ₩34,616 | ₩34,562 | ₩34,582 | +0.02% | 4.4만 |
|---|
| 2026.05.08 | ₩34,522 | ₩34,589 | ₩34,521 | ₩34,582 | +0.17% | 2.8만 |
|---|
| 2026.05.07 | ₩34,616 | ₩34,629 | ₩34,482 | ₩34,495 | -0.35% | 3.1만 |
|---|
| 2026.05.06 | ₩34,575 | ₩34,642 | ₩34,575 | ₩34,636 | +0.17% | 6.2만 |
|---|
| 2026.05.05 | ₩34,482 | ₩34,549 | ₩34,475 | ₩34,529 | +0.14% | 4.4만 |
|---|
| 2026.05.04 | ₩34,562 | ₩34,562 | ₩34,429 | ₩34,490 | -0.21% | 5.5만 |
|---|
| 2026.05.01 | ₩34,549 | ₩34,616 | ₩34,522 | ₩34,602 | +0.15% | 5.6만 |
|---|
| 2026.04.30 | ₩34,469 | ₩34,558 | ₩34,429 | ₩34,442 | -0.08% | 14.6만 |
|---|
| 2026.04.29 | ₩34,482 | ₩34,482 | ₩34,389 | ₩34,442 | -0.12% | 18.8만 |
|---|
| 2026.04.28 | ₩34,495 | ₩34,549 | ₩34,482 | ₩34,535 | +0.12% | 3.3만 |
|---|
| 2026.04.27 | ₩34,535 | ₩34,589 | ₩34,534 | ₩34,589 | +0.15% | 5.8만 |
|---|
| 2026.04.24 | ₩34,549 | ₩34,589 | ₩34,455 | ₩34,555 | +0.02% | 5.6만 |
|---|
| 2026.04.23 | ₩34,575 | ₩34,589 | ₩34,429 | ₩34,515 | -0.17% | 10.9만 |
|---|
| 2026.04.22 | ₩34,549 | ₩34,575 | ₩34,529 | ₩34,555 | +0.02% | 4.8만 |
|---|
| 2026.04.21 | ₩34,575 | ₩34,575 | ₩34,495 | ₩34,515 | -0.17% | 7.6만 |
|---|
| 2026.04.20 | ₩34,602 | ₩34,616 | ₩34,562 | ₩34,586 | -0.05% | 3.8만 |
|---|
| 2026.04.17 | ₩34,749 | ₩34,856 | ₩34,749 | ₩34,809 | +0.17% | 5.2만 |
|---|
| 2026.04.16 | ₩34,696 | ₩34,896 | ₩34,618 | ₩34,650 | -0.13% | 7.3만 |
|---|
| 2026.04.15 | ₩34,709 | ₩34,709 | ₩34,669 | ₩34,702 | -0.02% | 2.6만 |
|---|
| 2026.04.14 | ₩34,669 | ₩34,749 | ₩34,656 | ₩34,705 | +0.10% | 5만 |
|---|
| 2026.04.13 | ₩34,455 | ₩34,616 | ₩34,431 | ₩34,616 | +0.46% | 2.7만 |
|---|
| 2026.04.10 | ₩34,629 | ₩34,629 | ₩34,509 | ₩34,511 | -0.34% | 2.5만 |
|---|
| 2026.04.09 | ₩34,602 | ₩34,689 | ₩34,535 | ₩34,636 | +0.10% | 4만 |
|---|
| 2026.04.08 | ₩34,762 | ₩34,762 | ₩34,551 | ₩34,616 | -0.42% | 3.5만 |
|---|
| 2026.04.07 | ₩34,389 | ₩34,415 | ₩34,255 | ₩34,415 | +0.08% | 4.1만 |
|---|
| 2026.04.06 | ₩34,308 | ₩34,455 | ₩34,308 | ₩34,455 | +0.43% | 5만 |
|---|
| 2026.04.02 | ₩34,108 | ₩34,349 | ₩34,108 | ₩34,322 | +0.63% | 5.1만 |
|---|
| 2026.04.01 | ₩34,228 | ₩34,263 | ₩34,202 | ₩34,255 | +0.08% | 3.3만 |
|---|
| 2026.03.31 | ₩33,961 | ₩34,162 | ₩33,941 | ₩34,162 | +0.59% | 6.8만 |
|---|
| 2026.03.30 | ₩33,881 | ₩34,068 | ₩33,761 | ₩33,782 | -0.29% | 8.4만 |
|---|
| 2026.03.27 | ₩33,761 | ₩33,788 | ₩33,668 | ₩33,717 | -0.13% | 15.6만 |
|---|
| 2026.03.26 | ₩33,935 | ₩34,035 | ₩33,815 | ₩33,828 | -0.31% | 7.9만 |
|---|
| 2026.03.25 | ₩34,082 | ₩34,148 | ₩34,068 | ₩34,088 | +0.02% | 2.4만 |
|---|
| 2026.03.24 | ₩34,001 | ₩34,082 | ₩33,941 | ₩33,995 | -0.02% | 3.7만 |
|---|
| 2026.03.23 | ₩34,028 | ₩34,188 | ₩34,001 | ₩34,098 | +0.20% | 4.4만 |
|---|
| 2026.03.20 | ₩34,295 | ₩34,295 | ₩34,028 | ₩34,072 | -0.65% | 3.6만 |
|---|
| 2026.03.19 | ₩34,108 | ₩34,365 | ₩34,108 | ₩34,335 | +0.67% | 4.7만 |
|---|
| 2026.03.18 | ₩34,375 | ₩34,435 | ₩34,288 | ₩34,295 | -0.23% | 3.3만 |
|---|
| 2026.03.17 | ₩34,375 | ₩34,495 | ₩34,375 | ₩34,489 | +0.33% | 5.3만 |
|---|
| 2026.03.16 | ₩34,322 | ₩34,395 | ₩34,322 | ₩34,342 | +0.06% | 4만 |
|---|
| 2026.03.13 | ₩34,295 | ₩34,349 | ₩34,156 | ₩34,182 | -0.33% | 2.8만 |
|---|
| 2026.03.12 | ₩34,415 | ₩34,415 | ₩34,242 | ₩34,255 | -0.47% | 5.9만 |
|---|
| 2026.03.11 | ₩34,495 | ₩34,549 | ₩34,455 | ₩34,482 | -0.04% | 5.8만 |
|---|
| 2026.03.10 | ₩34,562 | ₩34,681 | ₩34,535 | ₩34,573 | +0.03% | 5.1만 |
|---|
| 2026.03.09 | ₩34,295 | ₩34,589 | ₩34,295 | ₩34,571 | +0.81% | 3.7만 |
|---|
| 2026.03.06 | ₩34,402 | ₩34,522 | ₩34,349 | ₩34,443 | +0.12% | 8.6만 |
|---|
| 2026.03.05 | ₩34,642 | ₩34,696 | ₩34,522 | ₩34,589 | -0.15% | 7.3만 |
|---|
| 2026.03.04 | ₩34,629 | ₩34,745 | ₩34,616 | ₩34,718 | +0.26% | 3.1만 |
|---|
| 2026.03.03 | ₩34,469 | ₩34,762 | ₩34,469 | ₩34,616 | +0.43% | 3.2만 |
|---|
| 2026.03.02 | ₩34,535 | ₩34,696 | ₩34,522 | ₩34,649 | +0.33% | 2.6만 |
|---|
| 2026.02.27 | ₩34,616 | ₩34,682 | ₩34,602 | ₩34,649 | +0.10% | 5.1만 |
|---|
| 2026.02.26 | ₩34,722 | ₩34,749 | ₩34,656 | ₩34,702 | -0.06% | 10.8만 |
|---|
| 2026.02.25 | ₩34,669 | ₩34,736 | ₩34,656 | ₩34,729 | +0.17% | 3.6만 |
|---|
| 2026.02.24 | ₩34,696 | ₩34,704 | ₩34,642 | ₩34,676 | -0.06% | 5.2만 |
|---|
| 2026.02.23 | ₩34,736 | ₩34,749 | ₩34,694 | ₩34,716 | -0.06% | 4.3만 |
|---|
| 2026.02.20 | ₩34,923 | ₩34,973 | ₩34,909 | ₩34,963 | +0.11% | 4.2만 |
|---|
| 2026.02.19 | ₩34,936 | ₩34,949 | ₩34,903 | ₩34,943 | +0.02% | 4.3만 |
|---|
| 2026.02.18 | ₩34,923 | ₩35,029 | ₩34,923 | ₩34,963 | +0.11% | 3.8만 |
|---|
| 2026.02.17 | ₩34,923 | ₩34,936 | ₩34,869 | ₩34,903 | -0.06% | 6.5만 |
|---|
| 2026.02.13 | ₩34,883 | ₩34,963 | ₩34,876 | ₩34,929 | +0.13% | 5.5만 |
|---|
| 2026.02.12 | ₩34,923 | ₩34,969 | ₩34,876 | ₩34,883 | -0.11% | 4.3만 |
|---|
| 2026.02.11 | ₩34,963 | ₩35,095 | ₩34,883 | ₩34,949 | -0.04% | 5.3만 |
|---|
| 2026.02.10 | ₩34,963 | ₩35,003 | ₩34,949 | ₩34,949 | -0.04% | 5.5만 |
|---|
| 2026.02.09 | ₩34,896 | ₩34,963 | ₩34,889 | ₩34,963 | +0.19% | 8.4만 |
|---|
| 2026.02.06 | ₩34,816 | ₩34,896 | ₩34,802 | ₩34,883 | +0.19% | 10.3만 |
|---|
| 2026.02.05 | ₩34,789 | ₩34,802 | ₩34,729 | ₩34,749 | -0.12% | 8만 |
|---|
| 2026.02.04 | ₩34,856 | ₩34,856 | ₩34,776 | ₩34,802 | -0.15% | 6.7만 |
|---|
| 2026.02.03 | ₩34,896 | ₩34,949 | ₩34,802 | ₩34,869 | -0.08% | 6만 |
|---|
| 2026.02.02 | ₩34,976 | ₩34,976 | ₩34,896 | ₩34,909 | -0.19% | 13.2만 |
|---|
| 2026.01.30 | ₩34,829 | ₩34,923 | ₩34,816 | ₩34,909 | +0.23% | 3.8만 |
|---|
| 2026.01.29 | ₩34,869 | ₩34,883 | ₩34,813 | ₩34,883 | +0.04% | 5.1만 |
|---|
| 2026.01.28 | ₩34,909 | ₩34,909 | ₩34,869 | ₩34,869 | -0.11% | 5.6만 |
|---|
| 2026.01.27 | ₩34,909 | ₩34,936 | ₩34,883 | ₩34,929 | +0.06% | 13.7만 |
|---|
| 2026.01.26 | ₩34,909 | ₩34,916 | ₩34,869 | ₩34,909 | 0.00% | 13.2만 |
|---|
| 2026.01.23 | ₩34,869 | ₩34,896 | ₩34,830 | ₩34,869 | 0.00% | 5.7만 |
|---|
| 2026.01.22 | ₩34,869 | ₩34,896 | ₩34,854 | ₩34,883 | +0.04% | 7.2만 |
|---|
| 2026.01.21 | ₩34,802 | ₩34,909 | ₩34,802 | ₩34,842 | +0.12% | 7.2만 |
|---|
| 2026.01.20 | ₩34,749 | ₩34,842 | ₩34,722 | ₩34,816 | +0.19% | 8.2만 |
|---|
| 2026.01.16 | ₩35,043 | ₩35,096 | ₩35,029 | ₩35,083 | +0.11% | 9.1만 |
|---|
| 2026.01.15 | ₩35,056 | ₩35,083 | ₩35,009 | ₩35,055 | -0.00% | 13.5만 |
|---|
| 2026.01.14 | ₩34,989 | ₩35,064 | ₩34,989 | ₩35,056 | +0.19% | 7.6만 |
|---|
| 2026.01.13 | ₩34,989 | ₩35,043 | ₩34,983 | ₩35,029 | +0.11% | 13.6만 |
|---|
| 2026.01.12 | ₩34,976 | ₩35,003 | ₩34,949 | ₩34,996 | +0.06% | 6.6만 |
|---|
| 2026.01.09 | ₩34,949 | ₩35,016 | ₩34,949 | ₩35,009 | +0.17% | 10만 |
|---|
| 2026.01.08 | ₩34,923 | ₩34,969 | ₩34,904 | ₩34,956 | +0.10% | 9.7만 |
|---|
| 2026.01.07 | ₩34,949 | ₩34,976 | ₩34,923 | ₩34,943 | -0.02% | 15.2만 |
|---|
| 2026.01.06 | ₩35,016 | ₩35,016 | ₩34,936 | ₩34,956 | -0.17% | 8.8만 |
|---|
| 2026.01.05 | ₩34,923 | ₩34,969 | ₩34,909 | ₩34,956 | +0.10% | 11.9만 |
|---|
| 2026.01.02 | ₩34,869 | ₩34,869 | ₩34,809 | ₩34,856 | -0.04% | 10.6만 |
|---|
| 2025.12.31 | ₩34,869 | ₩34,903 | ₩34,849 | ₩34,849 | -0.06% | 6.7만 |
|---|
| 2025.12.30 | ₩34,829 | ₩34,896 | ₩34,829 | ₩34,876 | +0.13% | 5.7만 |
|---|
| 2025.12.29 | ₩34,802 | ₩34,869 | ₩34,789 | ₩34,853 | +0.15% | 14.8만 |
|---|
| 2025.12.26 | ₩34,842 | ₩34,891 | ₩34,836 | ₩34,869 | +0.08% | 12만 |
|---|
| 2025.12.24 | ₩34,776 | ₩34,883 | ₩34,776 | ₩34,864 | +0.25% | 9.1만 |
|---|
| 2025.12.23 | ₩34,736 | ₩34,842 | ₩34,736 | ₩34,809 | +0.21% | 19.7만 |
|---|
| 2025.12.22 | ₩34,762 | ₩34,776 | ₩34,716 | ₩34,769 | +0.02% | 9.1만 |
|---|
| 2025.12.19 | ₩34,896 | ₩34,923 | ₩34,896 | ₩34,903 | +0.02% | 14.1만 |
|---|
| 2025.12.18 | ₩34,869 | ₩34,896 | ₩34,836 | ₩34,883 | +0.04% | 33.7만 |
|---|
| 2025.12.17 | ₩34,789 | ₩34,789 | ₩34,696 | ₩34,769 | -0.06% | 10만 |
|---|
| 2025.12.16 | ₩34,802 | ₩34,849 | ₩34,789 | ₩34,844 | +0.12% | 3.4만 |
|---|
| 2025.12.15 | ₩34,829 | ₩34,849 | ₩34,802 | ₩34,849 | +0.06% | 2.4만 |
|---|
| 2025.12.12 | ₩34,842 | ₩34,856 | ₩34,776 | ₩34,802 | -0.11% | 6.5만 |
|---|
| 2025.12.11 | ₩34,923 | ₩34,936 | ₩34,842 | ₩34,893 | -0.08% | 11.1만 |
|---|
| 2025.12.10 | ₩34,749 | ₩34,909 | ₩34,722 | ₩34,876 | +0.36% | 3.5만 |
|---|
| 2025.12.09 | ₩34,776 | ₩34,802 | ₩34,749 | ₩34,786 | +0.03% | 27.5만 |
|---|
| 2025.12.08 | ₩34,869 | ₩34,869 | ₩34,769 | ₩34,809 | -0.17% | 3.4만 |
|---|
| 2025.12.05 | ₩34,883 | ₩34,896 | ₩34,844 | ₩34,884 | +0.00% | 10.6만 |
|---|
| 2025.12.04 | ₩34,856 | ₩34,856 | ₩34,816 | ₩34,856 | 0.00% | 2.4만 |
|---|
| 2025.12.03 | ₩34,816 | ₩34,909 | ₩34,812 | ₩34,889 | +0.21% | 8.6만 |
|---|
| 2025.12.02 | ₩34,789 | ₩34,833 | ₩34,749 | ₩34,829 | +0.12% | 2.6만 |
|---|
| 2025.12.01 | ₩34,816 | ₩34,816 | ₩34,709 | ₩34,756 | -0.17% | 5.1만 |
|---|
| 2025.11.28 | ₩34,802 | ₩34,842 | ₩34,789 | ₩34,822 | +0.06% | 2.5만 |
|---|
| 2025.11.26 | ₩34,709 | ₩34,789 | ₩34,709 | ₩34,782 | +0.21% | 1.6만 |
|---|
| 2025.11.25 | ₩34,575 | ₩34,749 | ₩34,562 | ₩34,742 | +0.48% | 2.6만 |
|---|
| 2025.11.24 | ₩34,509 | ₩34,609 | ₩34,509 | ₩34,595 | +0.25% | 5.2만 |
|---|
| 2025.11.21 | ₩34,669 | ₩34,749 | ₩34,595 | ₩34,722 | +0.15% | 4.7만 |
|---|
| 2025.11.20 | ₩34,736 | ₩34,789 | ₩34,602 | ₩34,616 | -0.35% | 4.1만 |
|---|
| 2025.11.19 | ₩34,669 | ₩34,676 | ₩34,616 | ₩34,629 | -0.12% | 4.7만 |
|---|
| 2025.11.18 | ₩34,522 | ₩34,629 | ₩34,522 | ₩34,595 | +0.21% | 3.3만 |
|---|
| 2025.11.17 | ₩34,616 | ₩34,656 | ₩34,549 | ₩34,595 | -0.06% | 4.6만 |
|---|
| 2025.11.14 | ₩34,535 | ₩34,696 | ₩34,522 | ₩34,649 | +0.33% | 3.9만 |
|---|
| 2025.11.13 | ₩34,736 | ₩34,736 | ₩34,595 | ₩34,616 | -0.35% | 22.5만 |
|---|
| 2025.11.12 | ₩34,856 | ₩34,856 | ₩34,776 | ₩34,796 | -0.17% | 1.4만 |
|---|
| 2025.11.11 | ₩34,816 | ₩34,916 | ₩34,816 | ₩34,876 | +0.17% | 3.6만 |
|---|
| 2025.11.10 | ₩34,749 | ₩34,842 | ₩34,749 | ₩34,832 | +0.24% | 3만 |
|---|
| 2025.11.07 | ₩34,616 | ₩34,682 | ₩34,562 | ₩34,681 | +0.19% | 2.2만 |
|---|
| 2025.11.06 | ₩34,642 | ₩34,669 | ₩34,589 | ₩34,649 | +0.02% | 2.9만 |
|---|
| 2025.11.05 | ₩34,575 | ₩34,658 | ₩34,575 | ₩34,632 | +0.16% | 4.3만 |
|---|
| 2025.11.04 | ₩34,495 | ₩34,616 | ₩34,486 | ₩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 | ₩34,789 | ₩34,709 | ₩34,709 | -0.04% | 2.2만 |
|---|
| 2025.10.30 | ₩34,709 | ₩34,762 | ₩34,709 | ₩34,716 | +0.02% | 1.9만 |
|---|
| 2025.10.29 | ₩34,876 | ₩34,963 | ₩34,789 | ₩34,802 | -0.21% | 2.6만 |
|---|
| 2025.10.28 | ₩34,923 | ₩34,923 | ₩34,816 | ₩34,903 | -0.06% | 2.9만 |
|---|
| 2025.10.27 | ₩34,842 | ₩34,949 | ₩34,842 | ₩34,941 | +0.28% | 1.2만 |
|---|
| 2025.10.24 | ₩34,816 | ₩34,829 | ₩34,776 | ₩34,822 | +0.02% | 2만 |
|---|
| 2025.10.23 | ₩34,656 | ₩34,709 | ₩34,654 | ₩34,709 | +0.15% | 1.6만 |
|---|
| 2025.10.22 | ₩34,656 | ₩34,682 | ₩34,616 | ₩34,656 | 0.00% | 3.2만 |
|---|
| 2025.10.21 | ₩34,722 | ₩34,736 | ₩34,656 | ₩34,689 | -0.10% | 4.4만 |
|---|
| 2025.10.20 | ₩34,656 | ₩34,722 | ₩34,656 | ₩34,709 | +0.15% | 2.9만 |
|---|
| 2025.10.17 | ₩34,736 | ₩34,784 | ₩34,722 | ₩34,782 | +0.13% | 2.7만 |
|---|
| 2025.10.16 | ₩34,856 | ₩34,883 | ₩34,736 | ₩34,736 | -0.34% | 3.5만 |
|---|
| 2025.10.15 | ₩34,802 | ₩34,829 | ₩34,789 | ₩34,822 | +0.06% | 2만 |
|---|
| 2025.10.14 | ₩34,535 | ₩34,749 | ₩34,535 | ₩34,686 | +0.44% | 23.8만 |
|---|
| 2025.10.13 | ₩34,562 | ₩34,682 | ₩34,562 | ₩34,682 | +0.35% | 1.6만 |
|---|
| 2025.10.10 | ₩34,709 | ₩34,710 | ₩34,491 | ₩34,495 | -0.62% | 1.7만 |
|---|