시장 데이터를 불러오는 중
전체 종목
Invesco BulletShares 2031 High Yield Corporate Bond ETF 과거 주가
Invesco BulletShares 2031 High Yield Corporate Bond ETF · BSJV · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Invesco BulletShares 2031 High Yield Corporate Bond ETF · BSJV · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩33,769 | ₩33,970 | ₩33,621 | ₩33,736 | -0.10% | 3.5만 |
| 2026.10.08 | ₩33,769 | ₩33,769 | ₩33,608 | ₩33,708 | -0.18% | 3.1만 |
| 2026.10.07 | ₩33,728 | ₩33,779 | ₩33,594 | ₩33,735 | +0.02% | 4.7만 |
| 2026.10.06 | ₩33,795 | ₩33,956 | ₩33,747 | ₩33,809 | +0.04% | 2만 |
| 2026.10.05 | ₩33,675 | ₩33,755 | ₩33,581 | ₩33,661 | -0.04% | 3.8만 |
| 2026.10.02 | ₩33,742 | ₩33,849 | ₩33,581 | ₩33,692 | -0.15% | 11.3만 |
| 2026.10.01 | ₩33,567 | ₩33,742 | ₩33,434 | ₩33,620 | +0.16% | 6.5만 |
| 2026.09.30 | ₩33,755 | ₩33,862 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩33,594 |
| -0.48% |
| 3.9만 |
| 2026.09.29 | ₩33,782 | ₩33,782 | ₩33,527 | ₩33,655 | -0.38% | 5.8만 |
|---|
| 2026.09.28 | ₩33,836 | ₩33,923 | ₩33,648 | ₩33,755 | -0.24% | 3.9만 |
|---|
| 2026.09.25 | ₩34,251 | ₩34,251 | ₩33,769 | ₩33,795 | -1.33% | 4.7만 |
|---|
| 2026.09.24 | ₩33,983 | ₩34,034 | ₩33,822 | ₩33,929 | -0.16% | 3.3만 |
|---|
| 2026.09.23 | ₩34,224 | ₩34,331 | ₩33,929 | ₩33,976 | -0.72% | 3.8만 |
|---|
| 2026.09.22 | ₩34,331 | ₩34,372 | ₩34,197 | ₩34,290 | -0.12% | 2.9만 |
|---|
| 2026.09.21 | ₩34,305 | ₩34,331 | ₩34,184 | ₩34,278 | -0.08% | 3.3만 |
|---|
| 2026.09.18 | ₩34,439 | ₩34,586 | ₩34,305 | ₩34,362 | -0.22% | 3.2만 |
|---|
| 2026.09.17 | ₩34,492 | ₩34,532 | ₩34,398 | ₩34,464 | -0.08% | 1.8만 |
|---|
| 2026.09.16 | ₩34,385 | ₩34,465 | ₩34,278 | ₩34,351 | -0.10% | 2.8만 |
|---|
| 2026.09.15 | ₩34,305 | ₩34,385 | ₩34,251 | ₩34,305 | 0.00% | 2.9만 |
|---|
| 2026.09.14 | ₩34,238 | ₩34,439 | ₩34,238 | ₩34,351 | +0.33% | 3.8만 |
|---|
| 2026.09.11 | ₩34,532 | ₩34,532 | ₩34,372 | ₩34,402 | -0.38% | 7.7천 |
|---|
| 2026.09.10 | ₩34,519 | ₩34,532 | ₩34,331 | ₩34,398 | -0.35% | 2.8만 |
|---|
| 2026.09.09 | ₩34,666 | ₩34,666 | ₩34,282 | ₩34,539 | -0.37% | 1.5만 |
|---|
| 2026.09.08 | ₩34,720 | ₩34,728 | ₩34,573 | ₩34,640 | -0.23% | 1.6만 |
|---|
| 2026.09.04 | ₩34,398 | ₩34,732 | ₩34,384 | ₩34,673 | +0.80% | 2.3만 |
|---|
| 2026.09.03 | ₩34,747 | ₩34,787 | ₩34,657 | ₩34,693 | -0.15% | 1.3만 |
|---|
| 2026.09.02 | ₩34,720 | ₩34,745 | ₩34,573 | ₩34,666 | -0.15% | 9.8만 |
|---|
| 2026.09.01 | ₩34,800 | ₩34,838 | ₩34,586 | ₩34,646 | -0.44% | 2.5만 |
|---|
| 2026.08.31 | ₩34,787 | ₩34,814 | ₩34,680 | ₩34,780 | -0.02% | 1.6만 |
|---|
| 2026.08.28 | ₩34,894 | ₩34,894 | ₩34,727 | ₩34,755 | -0.40% | 1.3만 |
|---|
| 2026.08.27 | ₩34,934 | ₩34,934 | ₩34,666 | ₩34,807 | -0.36% | 3.2만 |
|---|
| 2026.08.26 | ₩34,867 | ₩34,921 | ₩34,707 | ₩34,835 | -0.09% | 2.2만 |
|---|
| 2026.08.25 | ₩34,881 | ₩34,881 | ₩34,733 | ₩34,820 | -0.17% | 4만 |
|---|
| 2026.08.24 | ₩34,696 | ₩34,814 | ₩34,599 | ₩34,740 | +0.13% | 6.8만 |
|---|
| 2026.08.21 | ₩34,908 | ₩35,028 | ₩34,854 | ₩34,928 | +0.06% | 3.9만 |
|---|
| 2026.08.20 | ₩34,881 | ₩34,961 | ₩34,814 | ₩34,899 | +0.05% | 1.7만 |
|---|
| 2026.08.19 | ₩35,055 | ₩35,149 | ₩34,961 | ₩35,004 | -0.15% | 2.6만 |
|---|
| 2026.08.18 | ₩34,841 | ₩35,109 | ₩34,841 | ₩34,973 | +0.38% | 3.6만 |
|---|
| 2026.08.17 | ₩35,015 | ₩35,095 | ₩34,921 | ₩35,008 | -0.02% | 8.8만 |
|---|
| 2026.08.14 | ₩35,095 | ₩35,122 | ₩34,934 | ₩35,008 | -0.25% | 3.9만 |
|---|
| 2026.08.13 | ₩34,948 | ₩35,135 | ₩34,948 | ₩35,075 | +0.36% | 6.1만 |
|---|
| 2026.08.12 | ₩35,042 | ₩35,269 | ₩34,948 | ₩35,015 | -0.08% | 3.7만 |
|---|
| 2026.08.11 | ₩34,881 | ₩35,042 | ₩34,881 | ₩34,941 | +0.17% | 2.9만 |
|---|
| 2026.08.10 | ₩34,894 | ₩35,028 | ₩34,842 | ₩34,948 | +0.15% | 6.8만 |
|---|
| 2026.08.07 | ₩35,229 | ₩35,229 | ₩34,827 | ₩35,042 | -0.53% | 6만 |
|---|
| 2026.08.06 | ₩35,042 | ₩35,042 | ₩34,887 | ₩34,961 | -0.23% | 2.7만 |
|---|
| 2026.08.05 | ₩35,015 | ₩35,241 | ₩34,882 | ₩34,926 | -0.25% | 25.8만 |
|---|
| 2026.08.04 | ₩34,975 | ₩35,189 | ₩34,898 | ₩35,028 | +0.15% | 5만 |
|---|
| 2026.08.03 | ₩34,894 | ₩34,894 | ₩34,771 | ₩34,854 | -0.12% | 4.5만 |
|---|
| 2026.07.31 | ₩34,720 | ₩34,787 | ₩34,546 | ₩34,697 | -0.07% | 4.7만 |
|---|
| 2026.07.30 | ₩34,800 | ₩34,800 | ₩34,640 | ₩34,719 | -0.23% | 1.2만 |
|---|
| 2026.07.29 | ₩34,693 | ₩34,747 | ₩34,546 | ₩34,626 | -0.19% | 3.1만 |
|---|
| 2026.07.28 | ₩34,619 | ₩34,747 | ₩34,613 | ₩34,684 | +0.19% | 3.5만 |
|---|
| 2026.07.27 | ₩34,707 | ₩34,707 | ₩34,573 | ₩34,626 | -0.23% | 3만 |
|---|
| 2026.07.24 | ₩34,733 | ₩34,894 | ₩34,559 | ₩34,640 | -0.27% | 3.5만 |
|---|
| 2026.07.23 | ₩34,653 | ₩34,787 | ₩34,573 | ₩34,707 | +0.15% | 11.6만 |
|---|
| 2026.07.22 | ₩35,055 | ₩35,055 | ₩34,733 | ₩34,807 | -0.71% | 2.9만 |
|---|
| 2026.07.21 | ₩35,082 | ₩35,082 | ₩34,680 | ₩34,867 | -0.61% | 3.4만 |
|---|
| 2026.07.20 | ₩35,176 | ₩35,176 | ₩34,841 | ₩34,934 | -0.69% | 2.1만 |
|---|
| 2026.07.17 | ₩35,162 | ₩35,169 | ₩35,135 | ₩35,154 | -0.02% | 2.8천 |
|---|
| 2026.07.16 | ₩35,444 | ₩35,444 | ₩35,058 | ₩35,149 | -0.83% | 1.8만 |
|---|
| 2026.07.15 | ₩35,256 | ₩35,256 | ₩35,115 | ₩35,121 | -0.38% | 1.5만 |
|---|
| 2026.07.14 | ₩34,988 | ₩35,109 | ₩34,934 | ₩35,044 | +0.16% | 4.8천 |
|---|
| 2026.07.13 | ₩35,095 | ₩35,122 | ₩34,975 | ₩35,048 | -0.13% | 7.1만 |
|---|
| 2026.07.10 | ₩35,243 | ₩35,243 | ₩35,055 | ₩35,107 | -0.38% | 2.1만 |
|---|
| 2026.07.09 | ₩35,176 | ₩35,243 | ₩35,082 | ₩35,155 | -0.06% | 1.9만 |
|---|
| 2026.07.08 | ₩34,975 | ₩35,229 | ₩34,975 | ₩35,149 | +0.50% | 1.3만 |
|---|
| 2026.07.07 | ₩35,390 | ₩35,390 | ₩35,109 | ₩35,169 | -0.62% | 3만 |
|---|
| 2026.07.06 | ₩35,310 | ₩35,377 | ₩35,115 | ₩35,243 | -0.19% | 2.9만 |
|---|
| 2026.07.02 | ₩35,149 | ₩35,457 | ₩35,135 | ₩35,176 | +0.08% | 2.4만 |
|---|
| 2026.07.01 | ₩35,067 | ₩35,256 | ₩35,067 | ₩35,182 | +0.33% | 3.3만 |
|---|
| 2026.06.30 | ₩35,095 | ₩35,263 | ₩35,055 | ₩35,176 | +0.23% | 6.5만 |
|---|
| 2026.06.29 | ₩35,055 | ₩35,202 | ₩34,957 | ₩35,098 | +0.12% | 2만 |
|---|
| 2026.06.26 | ₩35,269 | ₩35,269 | ₩34,948 | ₩35,032 | -0.67% | 2.4만 |
|---|
| 2026.06.25 | ₩35,095 | ₩35,095 | ₩34,948 | ₩35,015 | -0.23% | 2.5만 |
|---|
| 2026.06.24 | ₩35,819 | ₩35,819 | ₩35,015 | ₩35,015 | -2.24% | 1.7만 |
|---|
| 2026.06.23 | ₩35,149 | ₩35,149 | ₩35,028 | ₩35,062 | -0.25% | 5만 |
|---|
| 2026.06.22 | ₩35,135 | ₩35,189 | ₩35,042 | ₩35,115 | -0.06% | 4.3만 |
|---|
| 2026.06.18 | ₩35,390 | ₩35,417 | ₩35,265 | ₩35,323 | -0.19% | 1.6만 |
|---|
| 2026.06.17 | ₩35,403 | ₩35,511 | ₩35,202 | ₩35,283 | -0.34% | 4.8만 |
|---|
| 2026.06.16 | ₩35,283 | ₩35,444 | ₩35,283 | ₩35,373 | +0.25% | 3.1만 |
|---|
| 2026.06.15 | ₩35,310 | ₩35,444 | ₩35,310 | ₩35,348 | +0.11% | 1.1만 |
|---|
| 2026.06.12 | ₩35,417 | ₩35,417 | ₩35,169 | ₩35,206 | -0.59% | 7.2천 |
|---|
| 2026.06.11 | ₩35,001 | ₩35,256 | ₩35,001 | ₩35,241 | +0.69% | 1.4만 |
|---|
| 2026.06.10 | ₩35,537 | ₩35,537 | ₩34,908 | ₩35,007 | -1.49% | 5.1만 |
|---|
| 2026.06.09 | ₩35,176 | ₩35,189 | ₩34,988 | ₩35,068 | -0.30% | 2.3만 |
|---|
| 2026.06.08 | ₩35,135 | ₩35,162 | ₩35,001 | ₩35,082 | -0.15% | 3.4만 |
|---|
| 2026.06.05 | ₩35,189 | ₩35,189 | ₩34,934 | ₩35,025 | -0.46% | 1.4만 |
|---|
| 2026.06.04 | ₩35,209 | ₩35,296 | ₩35,153 | ₩35,229 | +0.06% | 3.2만 |
|---|
| 2026.06.03 | ₩35,169 | ₩35,243 | ₩35,095 | ₩35,173 | +0.01% | 1.5만 |
|---|
| 2026.06.02 | ₩35,323 | ₩35,347 | ₩35,189 | ₩35,269 | -0.15% | 1.5만 |
|---|
| 2026.06.01 | ₩35,256 | ₩35,281 | ₩35,169 | ₩35,236 | -0.06% | 1.1만 |
|---|
| 2026.05.29 | ₩35,296 | ₩35,350 | ₩35,256 | ₩35,269 | -0.08% | 1.3만 |
|---|
| 2026.05.28 | ₩35,350 | ₩35,350 | ₩35,176 | ₩35,229 | -0.34% | 4만 |
|---|
| 2026.05.27 | ₩35,196 | ₩35,269 | ₩35,122 | ₩35,186 | -0.03% | 1.7만 |
|---|
| 2026.05.26 | ₩35,082 | ₩35,243 | ₩35,082 | ₩35,182 | +0.29% | 2.8만 |
|---|
| 2026.05.22 | ₩35,109 | ₩35,109 | ₩34,934 | ₩35,062 | -0.13% | 1.4만 |
|---|
| 2026.05.21 | ₩34,988 | ₩35,082 | ₩34,894 | ₩35,015 | +0.08% | 1.4만 |
|---|
| 2026.05.20 | ₩34,774 | ₩35,082 | ₩34,774 | ₩35,028 | +0.73% | 1.4만 |
|---|
| 2026.05.19 | ₩34,841 | ₩34,854 | ₩34,693 | ₩34,774 | -0.19% | 2.5만 |
|---|
| 2026.05.18 | ₩34,921 | ₩34,921 | ₩34,693 | ₩34,747 | -0.50% | 2만 |
|---|
| 2026.05.15 | ₩35,189 | ₩35,189 | ₩35,042 | ₩35,122 | -0.19% | 7.2천 |
|---|
| 2026.05.14 | ₩35,208 | ₩35,316 | ₩35,208 | ₩35,229 | +0.06% | 2.7천 |
|---|
| 2026.05.13 | ₩35,229 | ₩35,269 | ₩35,095 | ₩35,236 | +0.02% | 1.3만 |
|---|
| 2026.05.12 | ₩35,162 | ₩35,243 | ₩35,042 | ₩35,182 | +0.06% | 1.1만 |
|---|
| 2026.05.11 | ₩35,377 | ₩35,377 | ₩35,220 | ₩35,276 | -0.28% | 2.7만 |
|---|
| 2026.05.08 | ₩35,276 | ₩35,377 | ₩35,202 | ₩35,296 | +0.06% | 1.7만 |
|---|
| 2026.05.07 | ₩35,323 | ₩35,444 | ₩35,202 | ₩35,263 | -0.17% | 1.9만 |
|---|
| 2026.05.06 | ₩35,350 | ₩35,444 | ₩35,289 | ₩35,370 | +0.06% | 6.9천 |
|---|
| 2026.05.05 | ₩35,269 | ₩35,323 | ₩35,176 | ₩35,236 | -0.09% | 1.1만 |
|---|
| 2026.05.04 | ₩35,176 | ₩35,336 | ₩35,176 | ₩35,236 | +0.17% | 2.8만 |
|---|
| 2026.05.01 | ₩35,414 | ₩35,414 | ₩35,243 | ₩35,296 | -0.33% | 2.6만 |
|---|
| 2026.04.30 | ₩35,131 | ₩35,336 | ₩35,131 | ₩35,289 | +0.45% | 6천 |
|---|
| 2026.04.29 | ₩35,189 | ₩35,256 | ₩35,122 | ₩35,142 | -0.13% | 1.3만 |
|---|
| 2026.04.28 | ₩35,239 | ₩35,336 | ₩35,229 | ₩35,269 | +0.09% | 1.6천 |
|---|
| 2026.04.27 | ₩35,363 | ₩35,403 | ₩35,230 | ₩35,356 | -0.02% | 2.7만 |
|---|
| 2026.04.24 | ₩35,430 | ₩35,430 | ₩35,293 | ₩35,340 | -0.25% | 1.2만 |
|---|
| 2026.04.23 | ₩35,430 | ₩35,430 | ₩35,216 | ₩35,289 | -0.40% | 2.2만 |
|---|
| 2026.04.22 | ₩35,457 | ₩35,457 | ₩35,269 | ₩35,330 | -0.36% | 2.1만 |
|---|
| 2026.04.21 | ₩35,497 | ₩35,497 | ₩35,283 | ₩35,310 | -0.53% | 1.4만 |
|---|
| 2026.04.20 | ₩35,551 | ₩35,551 | ₩35,377 | ₩35,417 | -0.38% | 1만 |
|---|
| 2026.04.17 | ₩35,618 | ₩35,698 | ₩35,524 | ₩35,612 | -0.02% | 1.6만 |
|---|
| 2026.04.16 | ₩35,470 | ₩35,591 | ₩35,377 | ₩35,464 | -0.02% | 1.9만 |
|---|
| 2026.04.15 | ₩35,417 | ₩35,537 | ₩35,377 | ₩35,490 | +0.21% | 9.9천 |
|---|
| 2026.04.14 | ₩35,390 | ₩35,511 | ₩35,363 | ₩35,446 | +0.16% | 9.7천 |
|---|
| 2026.04.13 | ₩35,222 | ₩35,383 | ₩35,202 | ₩35,343 | +0.34% | 2.1만 |
|---|
| 2026.04.10 | ₩35,390 | ₩35,430 | ₩35,229 | ₩35,269 | -0.34% | 2.9천 |
|---|
| 2026.04.09 | ₩35,269 | ₩35,494 | ₩35,269 | ₩35,415 | +0.41% | 7.3천 |
|---|
| 2026.04.08 | ₩35,423 | ₩35,484 | ₩35,283 | ₩35,343 | -0.23% | 1.8만 |
|---|
| 2026.04.07 | ₩35,055 | ₩35,176 | ₩34,975 | ₩35,129 | +0.21% | 2만 |
|---|
| 2026.04.06 | ₩35,068 | ₩35,189 | ₩35,015 | ₩35,134 | +0.19% | 1.5만 |
|---|
| 2026.04.02 | ₩34,747 | ₩35,109 | ₩34,747 | ₩35,008 | +0.75% | 2.1만 |
|---|
| 2026.04.01 | ₩34,975 | ₩35,000 | ₩34,867 | ₩34,938 | -0.10% | 4.7천 |
|---|
| 2026.03.31 | ₩34,626 | ₩34,867 | ₩34,613 | ₩34,834 | +0.60% | 1만 |
|---|
| 2026.03.30 | ₩34,613 | ₩34,648 | ₩34,398 | ₩34,465 | -0.43% | 2만 |
|---|
| 2026.03.27 | ₩34,546 | ₩34,546 | ₩34,385 | ₩34,412 | -0.39% | 1.3만 |
|---|
| 2026.03.26 | ₩34,760 | ₩34,760 | ₩34,465 | ₩34,552 | -0.60% | 8.8천 |
|---|
| 2026.03.25 | ₩34,874 | ₩34,881 | ₩34,720 | ₩34,820 | -0.15% | 1.3만 |
|---|
| 2026.03.24 | ₩34,506 | ₩34,800 | ₩34,506 | ₩34,653 | +0.43% | 1.2만 |
|---|
| 2026.03.23 | ₩34,707 | ₩34,975 | ₩34,693 | ₩34,861 | +0.44% | 1.7만 |
|---|
| 2026.03.20 | ₩34,934 | ₩34,948 | ₩34,737 | ₩34,737 | -0.56% | 6.1천 |
|---|
| 2026.03.19 | ₩34,760 | ₩35,072 | ₩34,760 | ₩35,072 | +0.90% | 2.2만 |
|---|
| 2026.03.18 | ₩35,202 | ₩35,202 | ₩34,988 | ₩34,988 | -0.61% | 8.3천 |
|---|
| 2026.03.17 | ₩35,149 | ₩35,216 | ₩35,082 | ₩35,169 | +0.06% | 8.7천 |
|---|
| 2026.03.16 | ₩34,988 | ₩35,042 | ₩34,988 | ₩35,042 | +0.15% | 6천 |
|---|
| 2026.03.13 | ₩35,109 | ₩35,176 | ₩34,901 | ₩34,901 | -0.59% | 8.2천 |
|---|
| 2026.03.12 | ₩35,122 | ₩35,216 | ₩34,961 | ₩35,027 | -0.27% | 3.1만 |
|---|
| 2026.03.11 | ₩35,417 | ₩35,417 | ₩35,243 | ₩35,296 | -0.34% | 1.3만 |
|---|
| 2026.03.10 | ₩35,484 | ₩35,536 | ₩35,350 | ₩35,352 | -0.37% | 2.3만 |
|---|
| 2026.03.09 | ₩35,055 | ₩35,403 | ₩35,055 | ₩35,363 | +0.88% | 1.6만 |
|---|
| 2026.03.06 | ₩35,269 | ₩35,403 | ₩35,189 | ₩35,213 | -0.16% | 9.8천 |
|---|
| 2026.03.05 | ₩35,537 | ₩35,537 | ₩35,310 | ₩35,367 | -0.48% | 2만 |
|---|
| 2026.03.04 | ₩35,497 | ₩35,591 | ₩35,470 | ₩35,564 | +0.19% | 6.3천 |
|---|
| 2026.03.03 | ₩35,382 | ₩35,604 | ₩35,261 | ₩35,444 | +0.17% | 10.4만 |
|---|
| 2026.03.02 | ₩35,457 | ₩35,497 | ₩35,356 | ₩35,497 | +0.11% | 2.5만 |
|---|
| 2026.02.27 | ₩35,671 | ₩35,671 | ₩35,537 | ₩35,591 | -0.23% | 1.1만 |
|---|
| 2026.02.26 | ₩35,725 | ₩35,725 | ₩35,551 | ₩35,638 | -0.24% | 4.7천 |
|---|
| 2026.02.25 | ₩35,725 | ₩35,725 | ₩35,618 | ₩35,658 | -0.19% | 8.3천 |
|---|
| 2026.02.24 | ₩35,578 | ₩35,725 | ₩35,551 | ₩35,631 | +0.15% | 1.5만 |
|---|
| 2026.02.23 | ₩35,752 | ₩35,752 | ₩35,645 | ₩35,691 | -0.17% | 1.3만 |
|---|
| 2026.02.20 | ₩35,852 | ₩35,926 | ₩35,852 | ₩35,892 | +0.11% | 7.4천 |
|---|
| 2026.02.19 | ₩35,812 | ₩35,899 | ₩35,752 | ₩35,839 | +0.07% | 8.7천 |
|---|
| 2026.02.18 | ₩35,846 | ₩35,926 | ₩35,792 | ₩35,852 | +0.02% | 2.1만 |
|---|
| 2026.02.17 | ₩35,846 | ₩35,899 | ₩35,765 | ₩35,805 | -0.11% | 1.8만 |
|---|
| 2026.02.13 | ₩35,886 | ₩35,913 | ₩35,805 | ₩35,852 | -0.09% | 2.1만 |
|---|
| 2026.02.12 | ₩35,926 | ₩35,939 | ₩35,752 | ₩35,797 | -0.36% | 9.9천 |
|---|
| 2026.02.11 | ₩35,846 | ₩35,872 | ₩35,726 | ₩35,832 | -0.04% | 1.4만 |
|---|
| 2026.02.10 | ₩35,939 | ₩35,966 | ₩35,792 | ₩35,846 | -0.26% | 7.3천 |
|---|
| 2026.02.09 | ₩35,859 | ₩35,939 | ₩35,839 | ₩35,919 | +0.17% | 2.5만 |
|---|
| 2026.02.06 | ₩35,712 | ₩35,872 | ₩35,712 | ₩35,807 | +0.27% | 9.9천 |
|---|
| 2026.02.05 | ₩35,645 | ₩35,765 | ₩35,624 | ₩35,691 | +0.13% | 2.2만 |
|---|
| 2026.02.04 | ₩35,846 | ₩35,867 | ₩35,631 | ₩35,768 | -0.22% | 5만 |
|---|
| 2026.02.03 | ₩35,846 | ₩35,859 | ₩35,658 | ₩35,819 | -0.07% | 2.7만 |
|---|
| 2026.02.02 | ₩35,805 | ₩35,872 | ₩35,745 | ₩35,846 | +0.11% | 2.3만 |
|---|
| 2026.01.30 | ₩35,765 | ₩35,805 | ₩35,671 | ₩35,785 | +0.06% | 7.4천 |
|---|
| 2026.01.29 | ₩35,805 | ₩35,805 | ₩35,645 | ₩35,745 | -0.17% | 4.5만 |
|---|
| 2026.01.28 | ₩35,832 | ₩35,832 | ₩35,638 | ₩35,706 | -0.35% | 3.4만 |
|---|
| 2026.01.27 | ₩35,741 | ₩35,812 | ₩35,712 | ₩35,764 | +0.06% | 5만 |
|---|
| 2026.01.26 | ₩35,752 | ₩35,886 | ₩35,698 | ₩35,785 | +0.09% | 4만 |
|---|
| 2026.01.23 | ₩35,859 | ₩35,886 | ₩35,725 | ₩35,807 | -0.15% | 2.7만 |
|---|
| 2026.01.22 | ₩35,899 | ₩35,926 | ₩35,779 | ₩35,825 | -0.21% | 2.6만 |
|---|
| 2026.01.21 | ₩35,765 | ₩35,886 | ₩35,745 | ₩35,788 | +0.06% | 1.9만 |
|---|
| 2026.01.20 | ₩35,738 | ₩35,765 | ₩35,604 | ₩35,765 | +0.07% | 1.7만 |
|---|
| 2026.01.16 | ₩36,033 | ₩36,060 | ₩35,913 | ₩35,982 | -0.14% | 5.4만 |
|---|
| 2026.01.15 | ₩35,926 | ₩35,993 | ₩35,847 | ₩35,946 | +0.06% | 4.7만 |
|---|
| 2026.01.14 | ₩35,923 | ₩35,939 | ₩35,819 | ₩35,887 | -0.10% | 2.2만 |
|---|
| 2026.01.13 | ₩35,966 | ₩35,980 | ₩35,892 | ₩35,906 | -0.17% | 1.1만 |
|---|
| 2026.01.12 | ₩35,872 | ₩35,939 | ₩35,872 | ₩35,906 | +0.09% | 1.6만 |
|---|
| 2026.01.09 | ₩35,939 | ₩35,980 | ₩35,792 | ₩35,859 | -0.22% | 8.1만 |
|---|
| 2026.01.08 | ₩35,899 | ₩35,926 | ₩35,765 | ₩35,859 | -0.11% | 2만 |
|---|
| 2026.01.07 | ₩35,939 | ₩35,966 | ₩35,832 | ₩35,872 | -0.19% | 2.9만 |
|---|
| 2026.01.06 | ₩35,913 | ₩35,939 | ₩35,832 | ₩35,879 | -0.09% | 2.7만 |
|---|
| 2026.01.05 | ₩35,698 | ₩35,913 | ₩35,698 | ₩35,852 | +0.43% | 5.8만 |
|---|
| 2026.01.02 | ₩35,779 | ₩35,805 | ₩35,685 | ₩35,725 | -0.15% | 5.7만 |
|---|
| 2025.12.31 | ₩35,738 | ₩35,819 | ₩35,678 | ₩35,779 | +0.11% | 1만 |
|---|
| 2025.12.30 | ₩35,685 | ₩35,832 | ₩35,685 | ₩35,752 | +0.19% | 4.7만 |
|---|
| 2025.12.29 | ₩35,712 | ₩35,752 | ₩35,591 | ₩35,678 | -0.09% | 3.1만 |
|---|
| 2025.12.26 | ₩35,792 | ₩35,792 | ₩35,677 | ₩35,718 | -0.21% | 1.3만 |
|---|
| 2025.12.24 | ₩35,578 | ₩35,779 | ₩35,578 | ₩35,705 | +0.36% | 3.9만 |
|---|
| 2025.12.23 | ₩35,604 | ₩35,710 | ₩35,523 | ₩35,631 | +0.08% | 8만 |
|---|
| 2025.12.22 | ₩35,560 | ₩35,671 | ₩35,497 | ₩35,604 | +0.12% | 6.1만 |
|---|
| 2025.12.19 | ₩35,738 | ₩35,899 | ₩35,738 | ₩35,779 | +0.11% | 7.6만 |
|---|
| 2025.12.18 | ₩35,846 | ₩35,846 | ₩35,698 | ₩35,761 | -0.24% | 5.7만 |
|---|
| 2025.12.17 | ₩35,645 | ₩35,772 | ₩35,578 | ₩35,685 | +0.11% | 4.2만 |
|---|
| 2025.12.16 | ₩35,792 | ₩35,805 | ₩35,685 | ₩35,732 | -0.17% | 8.6천 |
|---|
| 2025.12.15 | ₩35,779 | ₩35,846 | ₩35,645 | ₩35,765 | -0.04% | 2.2만 |
|---|
| 2025.12.12 | ₩35,805 | ₩35,819 | ₩35,645 | ₩35,712 | -0.26% | 6천 |
|---|
| 2025.12.11 | ₩35,805 | ₩35,871 | ₩35,712 | ₩35,797 | -0.02% | 2.1만 |
|---|
| 2025.12.10 | ₩35,685 | ₩35,819 | ₩35,591 | ₩35,777 | +0.26% | 1.7만 |
|---|
| 2025.12.09 | ₩35,591 | ₩35,738 | ₩35,591 | ₩35,658 | +0.19% | 3.9만 |
|---|
| 2025.12.08 | ₩35,779 | ₩35,779 | ₩35,665 | ₩35,678 | -0.28% | 1.1만 |
|---|
| 2025.12.05 | ₩35,819 | ₩35,846 | ₩35,752 | ₩35,760 | -0.16% | 2.1만 |
|---|
| 2025.12.04 | ₩35,765 | ₩35,779 | ₩35,631 | ₩35,758 | -0.02% | 1.9만 |
|---|
| 2025.12.03 | ₩35,765 | ₩35,819 | ₩35,667 | ₩35,765 | 0.00% | 1.5만 |
|---|
| 2025.12.02 | ₩35,663 | ₩35,738 | ₩35,604 | ₩35,667 | +0.01% | 2만 |
|---|
| 2025.12.01 | ₩35,618 | ₩35,685 | ₩35,537 | ₩35,604 | -0.04% | 2.9만 |
|---|
| 2025.11.28 | ₩35,725 | ₩35,765 | ₩35,631 | ₩35,678 | -0.13% | 7천 |
|---|
| 2025.11.26 | ₩35,578 | ₩35,698 | ₩35,551 | ₩35,624 | +0.13% | 1.5만 |
|---|
| 2025.11.25 | ₩35,484 | ₩35,604 | ₩35,410 | ₩35,571 | +0.25% | 2.1만 |
|---|
| 2025.11.24 | ₩35,283 | ₩35,470 | ₩35,283 | ₩35,418 | +0.38% | 1.6만 |
|---|
| 2025.11.21 | ₩35,564 | ₩35,564 | ₩35,363 | ₩35,511 | -0.15% | 1.8만 |
|---|
| 2025.11.20 | ₩35,645 | ₩35,645 | ₩35,323 | ₩35,377 | -0.75% | 9천 |
|---|
| 2025.11.19 | ₩35,310 | ₩35,490 | ₩35,300 | ₩35,356 | +0.13% | 1.3만 |
|---|
| 2025.11.18 | ₩35,310 | ₩35,310 | ₩35,283 | ₩35,303 | -0.02% | 3.2천 |
|---|
| 2025.11.17 | ₩35,484 | ₩35,484 | ₩35,295 | ₩35,295 | -0.53% | 1.2만 |
|---|
| 2025.11.14 | ₩35,418 | ₩35,551 | ₩35,403 | ₩35,464 | +0.13% | 1.6만 |
|---|
| 2025.11.13 | ₩35,591 | ₩35,591 | ₩35,377 | ₩35,430 | -0.45% | 4.3천 |
|---|
| 2025.11.12 | ₩35,752 | ₩35,762 | ₩35,564 | ₩35,624 | -0.36% | 2.1만 |
|---|
| 2025.11.11 | ₩35,708 | ₩35,805 | ₩35,591 | ₩35,698 | -0.03% | 2.3만 |
|---|
| 2025.11.10 | ₩35,631 | ₩35,695 | ₩35,598 | ₩35,665 | +0.09% | 8.7천 |
|---|
| 2025.11.07 | ₩35,457 | ₩35,511 | ₩35,430 | ₩35,457 | 0.00% | 3.9천 |
|---|
| 2025.11.06 | ₩35,578 | ₩35,578 | ₩35,377 | ₩35,457 | -0.34% | 3.5천 |
|---|
| 2025.11.05 | ₩35,323 | ₩35,497 | ₩35,323 | ₩35,464 | +0.40% | 1.5만 |
|---|
| 2025.11.04 | ₩35,403 | ₩35,444 | ₩35,350 | ₩35,370 | -0.09% | 4.8만 |
|---|
| 2025.11.03 | ₩35,604 | ₩35,604 | ₩35,390 | ₩35,417 | -0.53% | 2.3만 |
|---|
| 2025.10.31 | ₩35,470 | ₩35,604 | ₩35,470 | ₩35,504 | +0.09% | 6천 |
|---|
| 2025.10.30 | ₩35,524 | ₩35,631 | ₩35,457 | ₩35,519 | -0.02% | 1.4만 |
|---|
| 2025.10.29 | ₩35,740 | ₩35,817 | ₩35,578 | ₩35,611 | -0.36% | 2.4만 |
|---|
| 2025.10.28 | ₩35,832 | ₩35,832 | ₩35,725 | ₩35,725 | -0.30% | 1.2만 |
|---|
| 2025.10.27 | ₩35,712 | ₩35,792 | ₩35,645 | ₩35,785 | +0.21% | 4.6천 |
|---|
| 2025.10.24 | ₩35,725 | ₩35,725 | ₩35,599 | ₩35,658 | -0.19% | 4천 |
|---|
| 2025.10.23 | ₩35,564 | ₩35,603 | ₩35,524 | ₩35,564 | 0.00% | 4.7천 |
|---|
| 2025.10.22 | ₩35,564 | ₩35,618 | ₩35,484 | ₩35,524 | -0.11% | 1.1만 |
|---|
| 2025.10.21 | ₩35,671 | ₩35,671 | ₩35,537 | ₩35,551 | -0.34% | 1.6만 |
|---|
| 2025.10.20 | ₩35,698 | ₩35,698 | ₩35,549 | ₩35,624 | -0.21% | 2.3만 |
|---|
| 2025.10.17 | ₩35,649 | ₩35,752 | ₩35,638 | ₩35,712 | +0.18% | 1.1만 |
|---|
| 2025.10.16 | ₩35,832 | ₩35,832 | ₩35,551 | ₩35,645 | -0.52% | 2.2만 |
|---|
| 2025.10.15 | ₩35,804 | ₩35,846 | ₩35,685 | ₩35,779 | -0.07% | 1.8만 |
|---|
| 2025.10.14 | ₩35,517 | ₩35,698 | ₩35,511 | ₩35,614 | +0.27% | 2.4만 |
|---|
| 2025.10.13 | ₩35,524 | ₩35,618 | ₩35,444 | ₩35,584 | +0.17% | 2.6만 |
|---|
| 2025.10.10 | ₩35,725 | ₩35,725 | ₩35,377 | ₩35,390 | -0.94% | 1.2만 |
|---|