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 | ₩33,702 | ₩33,903 | ₩33,555 | ₩33,670 | -0.10% | 3.5만 |
| 2026.10.08 | ₩33,702 | ₩33,702 | ₩33,541 | ₩33,642 | -0.18% | 3.1만 |
| 2026.10.07 | ₩33,662 | ₩33,713 | ₩33,528 | ₩33,669 | +0.02% | 4.7만 |
| 2026.10.06 | ₩33,729 | ₩33,889 | ₩33,681 | ₩33,742 | +0.04% | 2만 |
| 2026.10.05 | ₩33,608 | ₩33,689 | ₩33,515 | ₩33,595 | -0.04% | 3.8만 |
| 2026.10.02 | ₩33,675 | ₩33,782 | ₩33,515 | ₩33,626 | -0.15% | 11.3만 |
| 2026.10.01 | ₩33,501 | ₩33,675 | ₩33,368 | ₩33,554 | +0.16% | 6.5만 |
| 2026.09.30 | ₩33,689 | ₩33,796 | ₩33,461 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩33,528 |
| -0.48% |
| 3.9만 |
| 2026.09.29 | ₩33,715 | ₩33,715 | ₩33,461 | ₩33,588 | -0.38% | 5.8만 |
|---|
| 2026.09.28 | ₩33,769 | ₩33,856 | ₩33,582 | ₩33,689 | -0.24% | 3.9만 |
|---|
| 2026.09.25 | ₩34,183 | ₩34,183 | ₩33,702 | ₩33,729 | -1.33% | 4.7만 |
|---|
| 2026.09.24 | ₩33,916 | ₩33,967 | ₩33,755 | ₩33,862 | -0.16% | 3.3만 |
|---|
| 2026.09.23 | ₩34,157 | ₩34,264 | ₩33,862 | ₩33,909 | -0.72% | 3.8만 |
|---|
| 2026.09.22 | ₩34,264 | ₩34,304 | ₩34,130 | ₩34,222 | -0.12% | 2.9만 |
|---|
| 2026.09.21 | ₩34,237 | ₩34,264 | ₩34,117 | ₩34,210 | -0.08% | 3.3만 |
|---|
| 2026.09.18 | ₩34,371 | ₩34,518 | ₩34,237 | ₩34,294 | -0.22% | 3.2만 |
|---|
| 2026.09.17 | ₩34,424 | ₩34,464 | ₩34,331 | ₩34,396 | -0.08% | 1.8만 |
|---|
| 2026.09.16 | ₩34,317 | ₩34,397 | ₩34,210 | ₩34,284 | -0.10% | 2.8만 |
|---|
| 2026.09.15 | ₩34,237 | ₩34,317 | ₩34,183 | ₩34,237 | 0.00% | 2.9만 |
|---|
| 2026.09.14 | ₩34,170 | ₩34,371 | ₩34,170 | ₩34,284 | +0.33% | 3.8만 |
|---|
| 2026.09.11 | ₩34,464 | ₩34,464 | ₩34,304 | ₩34,335 | -0.38% | 7.7천 |
|---|
| 2026.09.10 | ₩34,451 | ₩34,464 | ₩34,264 | ₩34,331 | -0.35% | 2.8만 |
|---|
| 2026.09.09 | ₩34,598 | ₩34,598 | ₩34,214 | ₩34,471 | -0.37% | 1.5만 |
|---|
| 2026.09.08 | ₩34,652 | ₩34,660 | ₩34,504 | ₩34,571 | -0.23% | 1.6만 |
|---|
| 2026.09.04 | ₩34,331 | ₩34,664 | ₩34,316 | ₩34,605 | +0.80% | 2.3만 |
|---|
| 2026.09.03 | ₩34,678 | ₩34,718 | ₩34,589 | ₩34,625 | -0.15% | 1.3만 |
|---|
| 2026.09.02 | ₩34,652 | ₩34,677 | ₩34,504 | ₩34,598 | -0.15% | 9.8만 |
|---|
| 2026.09.01 | ₩34,732 | ₩34,769 | ₩34,518 | ₩34,578 | -0.44% | 2.5만 |
|---|
| 2026.08.31 | ₩34,718 | ₩34,745 | ₩34,611 | ₩34,712 | -0.02% | 1.6만 |
|---|
| 2026.08.28 | ₩34,825 | ₩34,825 | ₩34,658 | ₩34,686 | -0.40% | 1.3만 |
|---|
| 2026.08.27 | ₩34,865 | ₩34,865 | ₩34,598 | ₩34,738 | -0.36% | 3.2만 |
|---|
| 2026.08.26 | ₩34,799 | ₩34,852 | ₩34,638 | ₩34,767 | -0.09% | 2.2만 |
|---|
| 2026.08.25 | ₩34,812 | ₩34,812 | ₩34,665 | ₩34,752 | -0.17% | 4만 |
|---|
| 2026.08.24 | ₩34,627 | ₩34,745 | ₩34,531 | ₩34,672 | +0.13% | 6.8만 |
|---|
| 2026.08.21 | ₩34,839 | ₩34,959 | ₩34,785 | ₩34,859 | +0.06% | 3.9만 |
|---|
| 2026.08.20 | ₩34,812 | ₩34,892 | ₩34,745 | ₩34,831 | +0.05% | 1.7만 |
|---|
| 2026.08.19 | ₩34,986 | ₩35,079 | ₩34,892 | ₩34,935 | -0.15% | 2.6만 |
|---|
| 2026.08.18 | ₩34,772 | ₩35,039 | ₩34,772 | ₩34,904 | +0.38% | 3.6만 |
|---|
| 2026.08.17 | ₩34,946 | ₩35,026 | ₩34,852 | ₩34,939 | -0.02% | 8.8만 |
|---|
| 2026.08.14 | ₩35,026 | ₩35,053 | ₩34,865 | ₩34,939 | -0.25% | 3.9만 |
|---|
| 2026.08.13 | ₩34,879 | ₩35,066 | ₩34,879 | ₩35,006 | +0.36% | 6.1만 |
|---|
| 2026.08.12 | ₩34,972 | ₩35,200 | ₩34,879 | ₩34,946 | -0.08% | 3.7만 |
|---|
| 2026.08.11 | ₩34,812 | ₩34,972 | ₩34,812 | ₩34,872 | +0.17% | 2.9만 |
|---|
| 2026.08.10 | ₩34,825 | ₩34,959 | ₩34,773 | ₩34,879 | +0.15% | 6.8만 |
|---|
| 2026.08.07 | ₩35,160 | ₩35,160 | ₩34,759 | ₩34,972 | -0.53% | 6만 |
|---|
| 2026.08.06 | ₩34,972 | ₩34,972 | ₩34,819 | ₩34,892 | -0.23% | 2.7만 |
|---|
| 2026.08.05 | ₩34,946 | ₩35,172 | ₩34,813 | ₩34,857 | -0.25% | 25.8만 |
|---|
| 2026.08.04 | ₩34,906 | ₩35,120 | ₩34,829 | ₩34,959 | +0.15% | 5만 |
|---|
| 2026.08.03 | ₩34,825 | ₩34,825 | ₩34,702 | ₩34,785 | -0.12% | 4.5만 |
|---|
| 2026.07.31 | ₩34,652 | ₩34,718 | ₩34,478 | ₩34,629 | -0.07% | 4.7만 |
|---|
| 2026.07.30 | ₩34,732 | ₩34,732 | ₩34,571 | ₩34,650 | -0.23% | 1.2만 |
|---|
| 2026.07.29 | ₩34,625 | ₩34,678 | ₩34,478 | ₩34,558 | -0.19% | 3.1만 |
|---|
| 2026.07.28 | ₩34,551 | ₩34,678 | ₩34,545 | ₩34,615 | +0.19% | 3.5만 |
|---|
| 2026.07.27 | ₩34,638 | ₩34,638 | ₩34,504 | ₩34,558 | -0.23% | 3만 |
|---|
| 2026.07.24 | ₩34,665 | ₩34,825 | ₩34,491 | ₩34,571 | -0.27% | 3.5만 |
|---|
| 2026.07.23 | ₩34,585 | ₩34,718 | ₩34,504 | ₩34,638 | +0.15% | 11.6만 |
|---|
| 2026.07.22 | ₩34,986 | ₩34,986 | ₩34,665 | ₩34,738 | -0.71% | 2.9만 |
|---|
| 2026.07.21 | ₩35,013 | ₩35,013 | ₩34,611 | ₩34,799 | -0.61% | 3.4만 |
|---|
| 2026.07.20 | ₩35,106 | ₩35,106 | ₩34,772 | ₩34,865 | -0.69% | 2.1만 |
|---|
| 2026.07.17 | ₩35,093 | ₩35,100 | ₩35,066 | ₩35,085 | -0.02% | 2.8천 |
|---|
| 2026.07.16 | ₩35,374 | ₩35,374 | ₩34,989 | ₩35,079 | -0.83% | 1.8만 |
|---|
| 2026.07.15 | ₩35,186 | ₩35,186 | ₩35,046 | ₩35,051 | -0.38% | 1.5만 |
|---|
| 2026.07.14 | ₩34,919 | ₩35,039 | ₩34,865 | ₩34,975 | +0.16% | 4.8천 |
|---|
| 2026.07.13 | ₩35,026 | ₩35,053 | ₩34,906 | ₩34,979 | -0.13% | 7.1만 |
|---|
| 2026.07.10 | ₩35,173 | ₩35,173 | ₩34,986 | ₩35,038 | -0.38% | 2.1만 |
|---|
| 2026.07.09 | ₩35,106 | ₩35,173 | ₩35,013 | ₩35,086 | -0.06% | 1.9만 |
|---|
| 2026.07.08 | ₩34,906 | ₩35,160 | ₩34,906 | ₩35,079 | +0.50% | 1.3만 |
|---|
| 2026.07.07 | ₩35,320 | ₩35,320 | ₩35,039 | ₩35,100 | -0.62% | 3만 |
|---|
| 2026.07.06 | ₩35,240 | ₩35,307 | ₩35,046 | ₩35,173 | -0.19% | 2.9만 |
|---|
| 2026.07.02 | ₩35,079 | ₩35,387 | ₩35,066 | ₩35,106 | +0.08% | 2.4만 |
|---|
| 2026.07.01 | ₩34,998 | ₩35,186 | ₩34,998 | ₩35,113 | +0.33% | 3.3만 |
|---|
| 2026.06.30 | ₩35,026 | ₩35,193 | ₩34,986 | ₩35,106 | +0.23% | 6.5만 |
|---|
| 2026.06.29 | ₩34,986 | ₩35,133 | ₩34,888 | ₩35,029 | +0.12% | 2만 |
|---|
| 2026.06.26 | ₩35,200 | ₩35,200 | ₩34,879 | ₩34,963 | -0.67% | 2.4만 |
|---|
| 2026.06.25 | ₩35,026 | ₩35,026 | ₩34,879 | ₩34,946 | -0.23% | 2.5만 |
|---|
| 2026.06.24 | ₩35,748 | ₩35,748 | ₩34,946 | ₩34,946 | -2.24% | 1.7만 |
|---|
| 2026.06.23 | ₩35,079 | ₩35,079 | ₩34,959 | ₩34,993 | -0.25% | 5만 |
|---|
| 2026.06.22 | ₩35,066 | ₩35,120 | ₩34,972 | ₩35,046 | -0.06% | 4.3만 |
|---|
| 2026.06.18 | ₩35,320 | ₩35,347 | ₩35,196 | ₩35,253 | -0.19% | 1.6만 |
|---|
| 2026.06.17 | ₩35,334 | ₩35,441 | ₩35,133 | ₩35,213 | -0.34% | 4.8만 |
|---|
| 2026.06.16 | ₩35,213 | ₩35,374 | ₩35,213 | ₩35,303 | +0.25% | 3.1만 |
|---|
| 2026.06.15 | ₩35,240 | ₩35,374 | ₩35,240 | ₩35,279 | +0.11% | 1.1만 |
|---|
| 2026.06.12 | ₩35,347 | ₩35,347 | ₩35,100 | ₩35,137 | -0.59% | 7.2천 |
|---|
| 2026.06.11 | ₩34,932 | ₩35,186 | ₩34,932 | ₩35,172 | +0.69% | 1.4만 |
|---|
| 2026.06.10 | ₩35,467 | ₩35,467 | ₩34,839 | ₩34,938 | -1.49% | 5.1만 |
|---|
| 2026.06.09 | ₩35,106 | ₩35,120 | ₩34,919 | ₩34,999 | -0.30% | 2.3만 |
|---|
| 2026.06.08 | ₩35,066 | ₩35,093 | ₩34,932 | ₩35,013 | -0.15% | 3.4만 |
|---|
| 2026.06.05 | ₩35,120 | ₩35,120 | ₩34,865 | ₩34,956 | -0.46% | 1.4만 |
|---|
| 2026.06.04 | ₩35,140 | ₩35,227 | ₩35,083 | ₩35,160 | +0.06% | 3.2만 |
|---|
| 2026.06.03 | ₩35,100 | ₩35,173 | ₩35,026 | ₩35,104 | +0.01% | 1.5만 |
|---|
| 2026.06.02 | ₩35,253 | ₩35,277 | ₩35,120 | ₩35,200 | -0.15% | 1.5만 |
|---|
| 2026.06.01 | ₩35,186 | ₩35,212 | ₩35,100 | ₩35,166 | -0.06% | 1.1만 |
|---|
| 2026.05.29 | ₩35,227 | ₩35,280 | ₩35,186 | ₩35,200 | -0.08% | 1.3만 |
|---|
| 2026.05.28 | ₩35,280 | ₩35,280 | ₩35,106 | ₩35,160 | -0.34% | 4만 |
|---|
| 2026.05.27 | ₩35,126 | ₩35,200 | ₩35,053 | ₩35,117 | -0.03% | 1.7만 |
|---|
| 2026.05.26 | ₩35,013 | ₩35,173 | ₩35,013 | ₩35,113 | +0.29% | 2.8만 |
|---|
| 2026.05.22 | ₩35,039 | ₩35,039 | ₩34,865 | ₩34,993 | -0.13% | 1.4만 |
|---|
| 2026.05.21 | ₩34,919 | ₩35,013 | ₩34,825 | ₩34,946 | +0.08% | 1.4만 |
|---|
| 2026.05.20 | ₩34,705 | ₩35,013 | ₩34,705 | ₩34,959 | +0.73% | 1.4만 |
|---|
| 2026.05.19 | ₩34,772 | ₩34,785 | ₩34,625 | ₩34,705 | -0.19% | 2.5만 |
|---|
| 2026.05.18 | ₩34,852 | ₩34,852 | ₩34,625 | ₩34,678 | -0.50% | 2만 |
|---|
| 2026.05.15 | ₩35,120 | ₩35,120 | ₩34,972 | ₩35,053 | -0.19% | 7.2천 |
|---|
| 2026.05.14 | ₩35,138 | ₩35,247 | ₩35,138 | ₩35,160 | +0.06% | 2.7천 |
|---|
| 2026.05.13 | ₩35,160 | ₩35,200 | ₩35,026 | ₩35,166 | +0.02% | 1.3만 |
|---|
| 2026.05.12 | ₩35,093 | ₩35,173 | ₩34,972 | ₩35,113 | +0.06% | 1.1만 |
|---|
| 2026.05.11 | ₩35,307 | ₩35,307 | ₩35,150 | ₩35,207 | -0.28% | 2.7만 |
|---|
| 2026.05.08 | ₩35,207 | ₩35,307 | ₩35,133 | ₩35,227 | +0.06% | 1.7만 |
|---|
| 2026.05.07 | ₩35,253 | ₩35,374 | ₩35,133 | ₩35,193 | -0.17% | 1.9만 |
|---|
| 2026.05.06 | ₩35,280 | ₩35,374 | ₩35,220 | ₩35,300 | +0.06% | 6.9천 |
|---|
| 2026.05.05 | ₩35,200 | ₩35,253 | ₩35,106 | ₩35,166 | -0.09% | 1.1만 |
|---|
| 2026.05.04 | ₩35,106 | ₩35,267 | ₩35,106 | ₩35,166 | +0.17% | 2.8만 |
|---|
| 2026.05.01 | ₩35,344 | ₩35,344 | ₩35,173 | ₩35,227 | -0.33% | 2.6만 |
|---|
| 2026.04.30 | ₩35,062 | ₩35,267 | ₩35,062 | ₩35,220 | +0.45% | 6천 |
|---|
| 2026.04.29 | ₩35,120 | ₩35,186 | ₩35,053 | ₩35,073 | -0.13% | 1.3만 |
|---|
| 2026.04.28 | ₩35,169 | ₩35,267 | ₩35,160 | ₩35,200 | +0.09% | 1.6천 |
|---|
| 2026.04.27 | ₩35,293 | ₩35,334 | ₩35,161 | ₩35,287 | -0.02% | 2.7만 |
|---|
| 2026.04.24 | ₩35,360 | ₩35,360 | ₩35,224 | ₩35,271 | -0.25% | 1.2만 |
|---|
| 2026.04.23 | ₩35,360 | ₩35,360 | ₩35,146 | ₩35,220 | -0.40% | 2.2만 |
|---|
| 2026.04.22 | ₩35,387 | ₩35,387 | ₩35,200 | ₩35,260 | -0.36% | 2.1만 |
|---|
| 2026.04.21 | ₩35,427 | ₩35,427 | ₩35,213 | ₩35,240 | -0.53% | 1.4만 |
|---|
| 2026.04.20 | ₩35,481 | ₩35,481 | ₩35,307 | ₩35,347 | -0.38% | 1만 |
|---|
| 2026.04.17 | ₩35,548 | ₩35,628 | ₩35,454 | ₩35,542 | -0.02% | 1.6만 |
|---|
| 2026.04.16 | ₩35,400 | ₩35,521 | ₩35,307 | ₩35,394 | -0.02% | 1.9만 |
|---|
| 2026.04.15 | ₩35,347 | ₩35,467 | ₩35,307 | ₩35,421 | +0.21% | 9.9천 |
|---|
| 2026.04.14 | ₩35,320 | ₩35,441 | ₩35,293 | ₩35,376 | +0.16% | 9.7천 |
|---|
| 2026.04.13 | ₩35,153 | ₩35,314 | ₩35,133 | ₩35,273 | +0.34% | 2.1만 |
|---|
| 2026.04.10 | ₩35,320 | ₩35,360 | ₩35,160 | ₩35,200 | -0.34% | 2.9천 |
|---|
| 2026.04.09 | ₩35,200 | ₩35,425 | ₩35,200 | ₩35,346 | +0.41% | 7.3천 |
|---|
| 2026.04.08 | ₩35,354 | ₩35,414 | ₩35,213 | ₩35,273 | -0.23% | 1.8만 |
|---|
| 2026.04.07 | ₩34,986 | ₩35,106 | ₩34,906 | ₩35,059 | +0.21% | 2만 |
|---|
| 2026.04.06 | ₩34,999 | ₩35,120 | ₩34,946 | ₩35,065 | +0.19% | 1.5만 |
|---|
| 2026.04.02 | ₩34,678 | ₩35,039 | ₩34,678 | ₩34,939 | +0.75% | 2.1만 |
|---|
| 2026.04.01 | ₩34,906 | ₩34,931 | ₩34,799 | ₩34,870 | -0.10% | 4.7천 |
|---|
| 2026.03.31 | ₩34,558 | ₩34,799 | ₩34,545 | ₩34,765 | +0.60% | 1만 |
|---|
| 2026.03.30 | ₩34,545 | ₩34,579 | ₩34,331 | ₩34,397 | -0.43% | 2만 |
|---|
| 2026.03.27 | ₩34,478 | ₩34,478 | ₩34,317 | ₩34,344 | -0.39% | 1.3만 |
|---|
| 2026.03.26 | ₩34,692 | ₩34,692 | ₩34,397 | ₩34,484 | -0.60% | 8.8천 |
|---|
| 2026.03.25 | ₩34,805 | ₩34,812 | ₩34,652 | ₩34,752 | -0.15% | 1.3만 |
|---|
| 2026.03.24 | ₩34,438 | ₩34,732 | ₩34,438 | ₩34,585 | +0.43% | 1.2만 |
|---|
| 2026.03.23 | ₩34,638 | ₩34,906 | ₩34,625 | ₩34,792 | +0.44% | 1.7만 |
|---|
| 2026.03.20 | ₩34,865 | ₩34,879 | ₩34,669 | ₩34,669 | -0.56% | 6.1천 |
|---|
| 2026.03.19 | ₩34,692 | ₩35,003 | ₩34,692 | ₩35,003 | +0.90% | 2.2만 |
|---|
| 2026.03.18 | ₩35,133 | ₩35,133 | ₩34,919 | ₩34,919 | -0.61% | 8.3천 |
|---|
| 2026.03.17 | ₩35,079 | ₩35,146 | ₩35,013 | ₩35,100 | +0.06% | 8.7천 |
|---|
| 2026.03.16 | ₩34,919 | ₩34,972 | ₩34,919 | ₩34,972 | +0.15% | 6천 |
|---|
| 2026.03.13 | ₩35,039 | ₩35,106 | ₩34,832 | ₩34,832 | -0.59% | 8.2천 |
|---|
| 2026.03.12 | ₩35,053 | ₩35,146 | ₩34,892 | ₩34,958 | -0.27% | 3.1만 |
|---|
| 2026.03.11 | ₩35,347 | ₩35,347 | ₩35,173 | ₩35,227 | -0.34% | 1.3만 |
|---|
| 2026.03.10 | ₩35,414 | ₩35,466 | ₩35,280 | ₩35,283 | -0.37% | 2.3만 |
|---|
| 2026.03.09 | ₩34,986 | ₩35,334 | ₩34,986 | ₩35,293 | +0.88% | 1.6만 |
|---|
| 2026.03.06 | ₩35,200 | ₩35,334 | ₩35,120 | ₩35,144 | -0.16% | 9.8천 |
|---|
| 2026.03.05 | ₩35,467 | ₩35,467 | ₩35,240 | ₩35,297 | -0.48% | 2만 |
|---|
| 2026.03.04 | ₩35,427 | ₩35,521 | ₩35,400 | ₩35,494 | +0.19% | 6.3천 |
|---|
| 2026.03.03 | ₩35,312 | ₩35,534 | ₩35,192 | ₩35,374 | +0.17% | 10.4만 |
|---|
| 2026.03.02 | ₩35,387 | ₩35,427 | ₩35,287 | ₩35,427 | +0.11% | 2.5만 |
|---|
| 2026.02.27 | ₩35,601 | ₩35,601 | ₩35,467 | ₩35,521 | -0.23% | 1.1만 |
|---|
| 2026.02.26 | ₩35,655 | ₩35,655 | ₩35,481 | ₩35,568 | -0.24% | 4.7천 |
|---|
| 2026.02.25 | ₩35,655 | ₩35,655 | ₩35,548 | ₩35,588 | -0.19% | 8.3천 |
|---|
| 2026.02.24 | ₩35,507 | ₩35,655 | ₩35,481 | ₩35,561 | +0.15% | 1.5만 |
|---|
| 2026.02.23 | ₩35,681 | ₩35,681 | ₩35,574 | ₩35,621 | -0.17% | 1.3만 |
|---|
| 2026.02.20 | ₩35,782 | ₩35,855 | ₩35,782 | ₩35,822 | +0.11% | 7.4천 |
|---|
| 2026.02.19 | ₩35,741 | ₩35,828 | ₩35,681 | ₩35,768 | +0.07% | 8.7천 |
|---|
| 2026.02.18 | ₩35,775 | ₩35,855 | ₩35,721 | ₩35,782 | +0.02% | 2.1만 |
|---|
| 2026.02.17 | ₩35,775 | ₩35,828 | ₩35,695 | ₩35,735 | -0.11% | 1.8만 |
|---|
| 2026.02.13 | ₩35,815 | ₩35,842 | ₩35,735 | ₩35,782 | -0.09% | 2.1만 |
|---|
| 2026.02.12 | ₩35,855 | ₩35,869 | ₩35,681 | ₩35,727 | -0.36% | 9.9천 |
|---|
| 2026.02.11 | ₩35,775 | ₩35,802 | ₩35,656 | ₩35,762 | -0.04% | 1.4만 |
|---|
| 2026.02.10 | ₩35,869 | ₩35,895 | ₩35,721 | ₩35,775 | -0.26% | 7.3천 |
|---|
| 2026.02.09 | ₩35,788 | ₩35,869 | ₩35,768 | ₩35,848 | +0.17% | 2.5만 |
|---|
| 2026.02.06 | ₩35,641 | ₩35,802 | ₩35,641 | ₩35,736 | +0.27% | 9.9천 |
|---|
| 2026.02.05 | ₩35,574 | ₩35,695 | ₩35,554 | ₩35,621 | +0.13% | 2.2만 |
|---|
| 2026.02.04 | ₩35,775 | ₩35,796 | ₩35,561 | ₩35,697 | -0.22% | 5만 |
|---|
| 2026.02.03 | ₩35,775 | ₩35,788 | ₩35,588 | ₩35,748 | -0.07% | 2.7만 |
|---|
| 2026.02.02 | ₩35,735 | ₩35,802 | ₩35,675 | ₩35,775 | +0.11% | 2.3만 |
|---|
| 2026.01.30 | ₩35,695 | ₩35,735 | ₩35,601 | ₩35,715 | +0.06% | 7.4천 |
|---|
| 2026.01.29 | ₩35,735 | ₩35,735 | ₩35,574 | ₩35,675 | -0.17% | 4.5만 |
|---|
| 2026.01.28 | ₩35,762 | ₩35,762 | ₩35,568 | ₩35,636 | -0.35% | 3.4만 |
|---|
| 2026.01.27 | ₩35,671 | ₩35,741 | ₩35,641 | ₩35,693 | +0.06% | 5만 |
|---|
| 2026.01.26 | ₩35,681 | ₩35,815 | ₩35,628 | ₩35,715 | +0.09% | 4만 |
|---|
| 2026.01.23 | ₩35,788 | ₩35,815 | ₩35,655 | ₩35,736 | -0.15% | 2.7만 |
|---|
| 2026.01.22 | ₩35,828 | ₩35,855 | ₩35,708 | ₩35,755 | -0.21% | 2.6만 |
|---|
| 2026.01.21 | ₩35,695 | ₩35,815 | ₩35,675 | ₩35,717 | +0.06% | 1.9만 |
|---|
| 2026.01.20 | ₩35,668 | ₩35,695 | ₩35,534 | ₩35,695 | +0.07% | 1.7만 |
|---|
| 2026.01.16 | ₩35,962 | ₩35,989 | ₩35,842 | ₩35,911 | -0.14% | 5.4만 |
|---|
| 2026.01.15 | ₩35,855 | ₩35,922 | ₩35,776 | ₩35,875 | +0.06% | 4.7만 |
|---|
| 2026.01.14 | ₩35,852 | ₩35,869 | ₩35,748 | ₩35,816 | -0.10% | 2.2만 |
|---|
| 2026.01.13 | ₩35,895 | ₩35,909 | ₩35,822 | ₩35,835 | -0.17% | 1.1만 |
|---|
| 2026.01.12 | ₩35,802 | ₩35,869 | ₩35,802 | ₩35,835 | +0.09% | 1.6만 |
|---|
| 2026.01.09 | ₩35,869 | ₩35,909 | ₩35,721 | ₩35,788 | -0.22% | 8.1만 |
|---|
| 2026.01.08 | ₩35,828 | ₩35,855 | ₩35,695 | ₩35,788 | -0.11% | 2만 |
|---|
| 2026.01.07 | ₩35,869 | ₩35,895 | ₩35,762 | ₩35,802 | -0.19% | 2.9만 |
|---|
| 2026.01.06 | ₩35,842 | ₩35,869 | ₩35,762 | ₩35,808 | -0.09% | 2.7만 |
|---|
| 2026.01.05 | ₩35,628 | ₩35,842 | ₩35,628 | ₩35,782 | +0.43% | 5.8만 |
|---|
| 2026.01.02 | ₩35,708 | ₩35,735 | ₩35,614 | ₩35,655 | -0.15% | 5.7만 |
|---|
| 2025.12.31 | ₩35,668 | ₩35,748 | ₩35,608 | ₩35,708 | +0.11% | 1만 |
|---|
| 2025.12.30 | ₩35,614 | ₩35,762 | ₩35,614 | ₩35,681 | +0.19% | 4.7만 |
|---|
| 2025.12.29 | ₩35,641 | ₩35,681 | ₩35,521 | ₩35,608 | -0.09% | 3.1만 |
|---|
| 2025.12.26 | ₩35,721 | ₩35,721 | ₩35,606 | ₩35,648 | -0.21% | 1.3만 |
|---|
| 2025.12.24 | ₩35,507 | ₩35,708 | ₩35,507 | ₩35,634 | +0.36% | 3.9만 |
|---|
| 2025.12.23 | ₩35,534 | ₩35,640 | ₩35,453 | ₩35,561 | +0.08% | 8만 |
|---|
| 2025.12.22 | ₩35,490 | ₩35,601 | ₩35,427 | ₩35,534 | +0.12% | 6.1만 |
|---|
| 2025.12.19 | ₩35,668 | ₩35,828 | ₩35,668 | ₩35,708 | +0.11% | 7.6만 |
|---|
| 2025.12.18 | ₩35,775 | ₩35,775 | ₩35,628 | ₩35,691 | -0.24% | 5.7만 |
|---|
| 2025.12.17 | ₩35,574 | ₩35,701 | ₩35,507 | ₩35,614 | +0.11% | 4.2만 |
|---|
| 2025.12.16 | ₩35,721 | ₩35,735 | ₩35,614 | ₩35,661 | -0.17% | 8.6천 |
|---|
| 2025.12.15 | ₩35,708 | ₩35,775 | ₩35,574 | ₩35,695 | -0.04% | 2.2만 |
|---|
| 2025.12.12 | ₩35,735 | ₩35,748 | ₩35,574 | ₩35,641 | -0.26% | 6천 |
|---|
| 2025.12.11 | ₩35,735 | ₩35,800 | ₩35,641 | ₩35,727 | -0.02% | 2.1만 |
|---|
| 2025.12.10 | ₩35,614 | ₩35,748 | ₩35,521 | ₩35,707 | +0.26% | 1.7만 |
|---|
| 2025.12.09 | ₩35,521 | ₩35,668 | ₩35,521 | ₩35,588 | +0.19% | 3.9만 |
|---|
| 2025.12.08 | ₩35,708 | ₩35,708 | ₩35,594 | ₩35,608 | -0.28% | 1.1만 |
|---|
| 2025.12.05 | ₩35,748 | ₩35,775 | ₩35,681 | ₩35,689 | -0.16% | 2.1만 |
|---|
| 2025.12.04 | ₩35,695 | ₩35,708 | ₩35,561 | ₩35,688 | -0.02% | 1.9만 |
|---|
| 2025.12.03 | ₩35,695 | ₩35,748 | ₩35,597 | ₩35,695 | 0.00% | 1.5만 |
|---|
| 2025.12.02 | ₩35,593 | ₩35,668 | ₩35,534 | ₩35,597 | +0.01% | 2만 |
|---|
| 2025.12.01 | ₩35,548 | ₩35,614 | ₩35,467 | ₩35,534 | -0.04% | 2.9만 |
|---|
| 2025.11.28 | ₩35,655 | ₩35,695 | ₩35,561 | ₩35,608 | -0.13% | 7천 |
|---|
| 2025.11.26 | ₩35,507 | ₩35,628 | ₩35,481 | ₩35,554 | +0.13% | 1.5만 |
|---|
| 2025.11.25 | ₩35,414 | ₩35,534 | ₩35,340 | ₩35,501 | +0.25% | 2.1만 |
|---|
| 2025.11.24 | ₩35,213 | ₩35,400 | ₩35,213 | ₩35,348 | +0.38% | 1.6만 |
|---|
| 2025.11.21 | ₩35,494 | ₩35,494 | ₩35,293 | ₩35,441 | -0.15% | 1.8만 |
|---|
| 2025.11.20 | ₩35,574 | ₩35,574 | ₩35,253 | ₩35,307 | -0.75% | 9천 |
|---|
| 2025.11.19 | ₩35,240 | ₩35,421 | ₩35,231 | ₩35,287 | +0.13% | 1.3만 |
|---|
| 2025.11.18 | ₩35,240 | ₩35,240 | ₩35,213 | ₩35,233 | -0.02% | 3.2천 |
|---|
| 2025.11.17 | ₩35,414 | ₩35,414 | ₩35,225 | ₩35,225 | -0.53% | 1.2만 |
|---|
| 2025.11.14 | ₩35,348 | ₩35,481 | ₩35,334 | ₩35,394 | +0.13% | 1.6만 |
|---|
| 2025.11.13 | ₩35,521 | ₩35,521 | ₩35,307 | ₩35,360 | -0.45% | 4.3천 |
|---|
| 2025.11.12 | ₩35,681 | ₩35,692 | ₩35,494 | ₩35,554 | -0.36% | 2.1만 |
|---|
| 2025.11.11 | ₩35,637 | ₩35,735 | ₩35,521 | ₩35,628 | -0.03% | 2.3만 |
|---|
| 2025.11.10 | ₩35,561 | ₩35,625 | ₩35,528 | ₩35,594 | +0.09% | 8.7천 |
|---|
| 2025.11.07 | ₩35,387 | ₩35,441 | ₩35,360 | ₩35,387 | 0.00% | 3.9천 |
|---|
| 2025.11.06 | ₩35,507 | ₩35,507 | ₩35,307 | ₩35,387 | -0.34% | 3.5천 |
|---|
| 2025.11.05 | ₩35,253 | ₩35,427 | ₩35,253 | ₩35,394 | +0.40% | 1.5만 |
|---|
| 2025.11.04 | ₩35,334 | ₩35,374 | ₩35,280 | ₩35,300 | -0.09% | 4.8만 |
|---|
| 2025.11.03 | ₩35,534 | ₩35,534 | ₩35,320 | ₩35,347 | -0.53% | 2.3만 |
|---|
| 2025.10.31 | ₩35,400 | ₩35,534 | ₩35,400 | ₩35,434 | +0.09% | 6천 |
|---|
| 2025.10.30 | ₩35,454 | ₩35,561 | ₩35,387 | ₩35,449 | -0.02% | 1.4만 |
|---|
| 2025.10.29 | ₩35,669 | ₩35,747 | ₩35,507 | ₩35,541 | -0.36% | 2.4만 |
|---|
| 2025.10.28 | ₩35,762 | ₩35,762 | ₩35,655 | ₩35,655 | -0.30% | 1.2만 |
|---|
| 2025.10.27 | ₩35,641 | ₩35,721 | ₩35,574 | ₩35,715 | +0.21% | 4.6천 |
|---|
| 2025.10.24 | ₩35,655 | ₩35,655 | ₩35,529 | ₩35,588 | -0.19% | 4천 |
|---|
| 2025.10.23 | ₩35,494 | ₩35,533 | ₩35,454 | ₩35,494 | 0.00% | 4.7천 |
|---|
| 2025.10.22 | ₩35,494 | ₩35,548 | ₩35,414 | ₩35,454 | -0.11% | 1.1만 |
|---|
| 2025.10.21 | ₩35,601 | ₩35,601 | ₩35,467 | ₩35,481 | -0.34% | 1.6만 |
|---|
| 2025.10.20 | ₩35,628 | ₩35,628 | ₩35,479 | ₩35,554 | -0.21% | 2.3만 |
|---|
| 2025.10.17 | ₩35,578 | ₩35,681 | ₩35,568 | ₩35,641 | +0.18% | 1.1만 |
|---|
| 2025.10.16 | ₩35,762 | ₩35,762 | ₩35,481 | ₩35,574 | -0.52% | 2.2만 |
|---|
| 2025.10.15 | ₩35,733 | ₩35,775 | ₩35,614 | ₩35,708 | -0.07% | 1.8만 |
|---|
| 2025.10.14 | ₩35,447 | ₩35,628 | ₩35,441 | ₩35,544 | +0.27% | 2.4만 |
|---|
| 2025.10.13 | ₩35,454 | ₩35,548 | ₩35,374 | ₩35,514 | +0.17% | 2.6만 |
|---|
| 2025.10.10 | ₩35,655 | ₩35,655 | ₩35,307 | ₩35,320 | -0.94% | 1.2만 |
|---|