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 | ₩33,634 | ₩33,834 | ₩33,487 | ₩33,602 | -0.10% | 3.5만 |
| 2026.10.08 | ₩33,634 | ₩33,634 | ₩33,474 | ₩33,574 | -0.18% | 3.1만 |
| 2026.10.07 | ₩33,594 | ₩33,645 | ₩33,460 | ₩33,601 | +0.02% | 4.7만 |
| 2026.10.06 | ₩33,661 | ₩33,821 | ₩33,613 | ₩33,674 | +0.04% | 2만 |
| 2026.10.05 | ₩33,541 | ₩33,621 | ₩33,447 | ₩33,527 | -0.04% | 3.8만 |
| 2026.10.02 | ₩33,607 | ₩33,714 | ₩33,447 | ₩33,558 | -0.15% | 11.3만 |
| 2026.10.01 | ₩33,434 | ₩33,607 | ₩33,300 | ₩33,486 | +0.16% | 6.5만 |
| 2026.09.30 | ₩33,621 | ₩33,727 | ₩33,394 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩33,460 |
| -0.48% |
| 3.9만 |
| 2026.09.29 | ₩33,647 | ₩33,647 | ₩33,394 | ₩33,520 | -0.38% | 5.8만 |
|---|
| 2026.09.28 | ₩33,701 | ₩33,787 | ₩33,514 | ₩33,621 | -0.24% | 3.9만 |
|---|
| 2026.09.25 | ₩34,114 | ₩34,114 | ₩33,634 | ₩33,661 | -1.33% | 4.7만 |
|---|
| 2026.09.24 | ₩33,847 | ₩33,898 | ₩33,687 | ₩33,794 | -0.16% | 3.3만 |
|---|
| 2026.09.23 | ₩34,088 | ₩34,195 | ₩33,794 | ₩33,841 | -0.72% | 3.8만 |
|---|
| 2026.09.22 | ₩34,195 | ₩34,235 | ₩34,061 | ₩34,153 | -0.12% | 2.9만 |
|---|
| 2026.09.21 | ₩34,168 | ₩34,195 | ₩34,048 | ₩34,141 | -0.08% | 3.3만 |
|---|
| 2026.09.18 | ₩34,301 | ₩34,448 | ₩34,168 | ₩34,225 | -0.22% | 3.2만 |
|---|
| 2026.09.17 | ₩34,355 | ₩34,395 | ₩34,261 | ₩34,327 | -0.08% | 1.8만 |
|---|
| 2026.09.16 | ₩34,248 | ₩34,328 | ₩34,141 | ₩34,215 | -0.10% | 2.8만 |
|---|
| 2026.09.15 | ₩34,168 | ₩34,248 | ₩34,114 | ₩34,168 | 0.00% | 2.9만 |
|---|
| 2026.09.14 | ₩34,101 | ₩34,301 | ₩34,101 | ₩34,215 | +0.33% | 3.8만 |
|---|
| 2026.09.11 | ₩34,395 | ₩34,395 | ₩34,235 | ₩34,265 | -0.38% | 7.7천 |
|---|
| 2026.09.10 | ₩34,381 | ₩34,395 | ₩34,195 | ₩34,261 | -0.35% | 2.8만 |
|---|
| 2026.09.09 | ₩34,528 | ₩34,528 | ₩34,145 | ₩34,401 | -0.37% | 1.5만 |
|---|
| 2026.09.08 | ₩34,582 | ₩34,590 | ₩34,435 | ₩34,501 | -0.23% | 1.6만 |
|---|
| 2026.09.04 | ₩34,261 | ₩34,594 | ₩34,247 | ₩34,535 | +0.80% | 2.3만 |
|---|
| 2026.09.03 | ₩34,608 | ₩34,648 | ₩34,519 | ₩34,555 | -0.15% | 1.3만 |
|---|
| 2026.09.02 | ₩34,582 | ₩34,607 | ₩34,435 | ₩34,528 | -0.15% | 9.8만 |
|---|
| 2026.09.01 | ₩34,662 | ₩34,699 | ₩34,448 | ₩34,508 | -0.44% | 2.5만 |
|---|
| 2026.08.31 | ₩34,648 | ₩34,675 | ₩34,542 | ₩34,642 | -0.02% | 1.6만 |
|---|
| 2026.08.28 | ₩34,755 | ₩34,755 | ₩34,588 | ₩34,616 | -0.40% | 1.3만 |
|---|
| 2026.08.27 | ₩34,795 | ₩34,795 | ₩34,528 | ₩34,668 | -0.36% | 3.2만 |
|---|
| 2026.08.26 | ₩34,728 | ₩34,782 | ₩34,568 | ₩34,696 | -0.09% | 2.2만 |
|---|
| 2026.08.25 | ₩34,742 | ₩34,742 | ₩34,595 | ₩34,682 | -0.17% | 4만 |
|---|
| 2026.08.24 | ₩34,558 | ₩34,675 | ₩34,461 | ₩34,602 | +0.13% | 6.8만 |
|---|
| 2026.08.21 | ₩34,768 | ₩34,889 | ₩34,715 | ₩34,788 | +0.06% | 3.9만 |
|---|
| 2026.08.20 | ₩34,742 | ₩34,822 | ₩34,675 | ₩34,760 | +0.05% | 1.7만 |
|---|
| 2026.08.19 | ₩34,915 | ₩35,009 | ₩34,822 | ₩34,865 | -0.15% | 2.6만 |
|---|
| 2026.08.18 | ₩34,702 | ₩34,969 | ₩34,702 | ₩34,834 | +0.38% | 3.6만 |
|---|
| 2026.08.17 | ₩34,875 | ₩34,955 | ₩34,782 | ₩34,869 | -0.02% | 8.8만 |
|---|
| 2026.08.14 | ₩34,955 | ₩34,982 | ₩34,795 | ₩34,869 | -0.25% | 3.9만 |
|---|
| 2026.08.13 | ₩34,808 | ₩34,995 | ₩34,808 | ₩34,935 | +0.36% | 6.1만 |
|---|
| 2026.08.12 | ₩34,902 | ₩35,129 | ₩34,808 | ₩34,875 | -0.08% | 3.7만 |
|---|
| 2026.08.11 | ₩34,742 | ₩34,902 | ₩34,742 | ₩34,802 | +0.17% | 2.9만 |
|---|
| 2026.08.10 | ₩34,755 | ₩34,889 | ₩34,703 | ₩34,808 | +0.15% | 6.8만 |
|---|
| 2026.08.07 | ₩35,089 | ₩35,089 | ₩34,688 | ₩34,902 | -0.53% | 6만 |
|---|
| 2026.08.06 | ₩34,902 | ₩34,902 | ₩34,748 | ₩34,822 | -0.23% | 2.7만 |
|---|
| 2026.08.05 | ₩34,875 | ₩35,101 | ₩34,743 | ₩34,787 | -0.25% | 25.8만 |
|---|
| 2026.08.04 | ₩34,835 | ₩35,049 | ₩34,759 | ₩34,889 | +0.15% | 5만 |
|---|
| 2026.08.03 | ₩34,755 | ₩34,755 | ₩34,632 | ₩34,715 | -0.12% | 4.5만 |
|---|
| 2026.07.31 | ₩34,582 | ₩34,648 | ₩34,408 | ₩34,559 | -0.07% | 4.7만 |
|---|
| 2026.07.30 | ₩34,662 | ₩34,662 | ₩34,501 | ₩34,580 | -0.23% | 1.2만 |
|---|
| 2026.07.29 | ₩34,555 | ₩34,608 | ₩34,408 | ₩34,488 | -0.19% | 3.1만 |
|---|
| 2026.07.28 | ₩34,481 | ₩34,608 | ₩34,475 | ₩34,546 | +0.19% | 3.5만 |
|---|
| 2026.07.27 | ₩34,568 | ₩34,568 | ₩34,435 | ₩34,488 | -0.23% | 3만 |
|---|
| 2026.07.24 | ₩34,595 | ₩34,755 | ₩34,421 | ₩34,501 | -0.27% | 3.5만 |
|---|
| 2026.07.23 | ₩34,515 | ₩34,648 | ₩34,435 | ₩34,568 | +0.15% | 11.6만 |
|---|
| 2026.07.22 | ₩34,915 | ₩34,915 | ₩34,595 | ₩34,668 | -0.71% | 2.9만 |
|---|
| 2026.07.21 | ₩34,942 | ₩34,942 | ₩34,542 | ₩34,728 | -0.61% | 3.4만 |
|---|
| 2026.07.20 | ₩35,035 | ₩35,035 | ₩34,702 | ₩34,795 | -0.69% | 2.1만 |
|---|
| 2026.07.17 | ₩35,022 | ₩35,029 | ₩34,995 | ₩35,014 | -0.02% | 2.8천 |
|---|
| 2026.07.16 | ₩35,302 | ₩35,302 | ₩34,918 | ₩35,009 | -0.83% | 1.8만 |
|---|
| 2026.07.15 | ₩35,115 | ₩35,115 | ₩34,975 | ₩34,981 | -0.38% | 1.5만 |
|---|
| 2026.07.14 | ₩34,848 | ₩34,969 | ₩34,795 | ₩34,905 | +0.16% | 4.8천 |
|---|
| 2026.07.13 | ₩34,955 | ₩34,982 | ₩34,835 | ₩34,909 | -0.13% | 7.1만 |
|---|
| 2026.07.10 | ₩35,102 | ₩35,102 | ₩34,915 | ₩34,967 | -0.38% | 2.1만 |
|---|
| 2026.07.09 | ₩35,035 | ₩35,102 | ₩34,942 | ₩35,015 | -0.06% | 1.9만 |
|---|
| 2026.07.08 | ₩34,835 | ₩35,089 | ₩34,835 | ₩35,009 | +0.50% | 1.3만 |
|---|
| 2026.07.07 | ₩35,249 | ₩35,249 | ₩34,969 | ₩35,029 | -0.62% | 3만 |
|---|
| 2026.07.06 | ₩35,169 | ₩35,236 | ₩34,975 | ₩35,102 | -0.19% | 2.9만 |
|---|
| 2026.07.02 | ₩35,009 | ₩35,316 | ₩34,995 | ₩35,035 | +0.08% | 2.4만 |
|---|
| 2026.07.01 | ₩34,927 | ₩35,115 | ₩34,927 | ₩35,042 | +0.33% | 3.3만 |
|---|
| 2026.06.30 | ₩34,955 | ₩35,122 | ₩34,915 | ₩35,035 | +0.23% | 6.5만 |
|---|
| 2026.06.29 | ₩34,915 | ₩35,062 | ₩34,818 | ₩34,958 | +0.12% | 2만 |
|---|
| 2026.06.26 | ₩35,129 | ₩35,129 | ₩34,808 | ₩34,893 | -0.67% | 2.4만 |
|---|
| 2026.06.25 | ₩34,955 | ₩34,955 | ₩34,808 | ₩34,875 | -0.23% | 2.5만 |
|---|
| 2026.06.24 | ₩35,676 | ₩35,676 | ₩34,875 | ₩34,875 | -2.24% | 1.7만 |
|---|
| 2026.06.23 | ₩35,009 | ₩35,009 | ₩34,889 | ₩34,922 | -0.25% | 5만 |
|---|
| 2026.06.22 | ₩34,995 | ₩35,049 | ₩34,902 | ₩34,975 | -0.06% | 4.3만 |
|---|
| 2026.06.18 | ₩35,249 | ₩35,276 | ₩35,125 | ₩35,182 | -0.19% | 1.6만 |
|---|
| 2026.06.17 | ₩35,262 | ₩35,369 | ₩35,062 | ₩35,142 | -0.34% | 4.8만 |
|---|
| 2026.06.16 | ₩35,142 | ₩35,302 | ₩35,142 | ₩35,232 | +0.25% | 3.1만 |
|---|
| 2026.06.15 | ₩35,169 | ₩35,302 | ₩35,169 | ₩35,208 | +0.11% | 1.1만 |
|---|
| 2026.06.12 | ₩35,276 | ₩35,276 | ₩35,029 | ₩35,066 | -0.59% | 7.2천 |
|---|
| 2026.06.11 | ₩34,862 | ₩35,115 | ₩34,862 | ₩35,101 | +0.69% | 1.4만 |
|---|
| 2026.06.10 | ₩35,396 | ₩35,396 | ₩34,768 | ₩34,867 | -1.49% | 5.1만 |
|---|
| 2026.06.09 | ₩35,035 | ₩35,049 | ₩34,848 | ₩34,929 | -0.30% | 2.3만 |
|---|
| 2026.06.08 | ₩34,995 | ₩35,022 | ₩34,862 | ₩34,942 | -0.15% | 3.4만 |
|---|
| 2026.06.05 | ₩35,049 | ₩35,049 | ₩34,795 | ₩34,886 | -0.46% | 1.4만 |
|---|
| 2026.06.04 | ₩35,069 | ₩35,155 | ₩35,013 | ₩35,089 | +0.06% | 3.2만 |
|---|
| 2026.06.03 | ₩35,029 | ₩35,102 | ₩34,955 | ₩35,033 | +0.01% | 1.5만 |
|---|
| 2026.06.02 | ₩35,182 | ₩35,206 | ₩35,049 | ₩35,129 | -0.15% | 1.5만 |
|---|
| 2026.06.01 | ₩35,115 | ₩35,141 | ₩35,029 | ₩35,095 | -0.06% | 1.1만 |
|---|
| 2026.05.29 | ₩35,155 | ₩35,209 | ₩35,115 | ₩35,129 | -0.08% | 1.3만 |
|---|
| 2026.05.28 | ₩35,209 | ₩35,209 | ₩35,035 | ₩35,089 | -0.34% | 4만 |
|---|
| 2026.05.27 | ₩35,055 | ₩35,129 | ₩34,982 | ₩35,046 | -0.03% | 1.7만 |
|---|
| 2026.05.26 | ₩34,942 | ₩35,102 | ₩34,942 | ₩35,042 | +0.29% | 2.8만 |
|---|
| 2026.05.22 | ₩34,969 | ₩34,969 | ₩34,795 | ₩34,922 | -0.13% | 1.4만 |
|---|
| 2026.05.21 | ₩34,848 | ₩34,942 | ₩34,755 | ₩34,875 | +0.08% | 1.4만 |
|---|
| 2026.05.20 | ₩34,635 | ₩34,942 | ₩34,635 | ₩34,889 | +0.73% | 1.4만 |
|---|
| 2026.05.19 | ₩34,702 | ₩34,715 | ₩34,555 | ₩34,635 | -0.19% | 2.5만 |
|---|
| 2026.05.18 | ₩34,782 | ₩34,782 | ₩34,555 | ₩34,608 | -0.50% | 2만 |
|---|
| 2026.05.15 | ₩35,049 | ₩35,049 | ₩34,902 | ₩34,982 | -0.19% | 7.2천 |
|---|
| 2026.05.14 | ₩35,067 | ₩35,175 | ₩35,067 | ₩35,089 | +0.06% | 2.7천 |
|---|
| 2026.05.13 | ₩35,089 | ₩35,129 | ₩34,955 | ₩35,095 | +0.02% | 1.3만 |
|---|
| 2026.05.12 | ₩35,022 | ₩35,102 | ₩34,902 | ₩35,042 | +0.06% | 1.1만 |
|---|
| 2026.05.11 | ₩35,236 | ₩35,236 | ₩35,079 | ₩35,135 | -0.28% | 2.7만 |
|---|
| 2026.05.08 | ₩35,135 | ₩35,236 | ₩35,062 | ₩35,155 | +0.06% | 1.7만 |
|---|
| 2026.05.07 | ₩35,182 | ₩35,302 | ₩35,062 | ₩35,122 | -0.17% | 1.9만 |
|---|
| 2026.05.06 | ₩35,209 | ₩35,302 | ₩35,149 | ₩35,229 | +0.06% | 6.9천 |
|---|
| 2026.05.05 | ₩35,129 | ₩35,182 | ₩35,035 | ₩35,095 | -0.09% | 1.1만 |
|---|
| 2026.05.04 | ₩35,035 | ₩35,196 | ₩35,035 | ₩35,095 | +0.17% | 2.8만 |
|---|
| 2026.05.01 | ₩35,273 | ₩35,273 | ₩35,102 | ₩35,155 | -0.33% | 2.6만 |
|---|
| 2026.04.30 | ₩34,991 | ₩35,196 | ₩34,991 | ₩35,149 | +0.45% | 6천 |
|---|
| 2026.04.29 | ₩35,049 | ₩35,115 | ₩34,982 | ₩35,002 | -0.13% | 1.3만 |
|---|
| 2026.04.28 | ₩35,098 | ₩35,196 | ₩35,089 | ₩35,129 | +0.09% | 1.6천 |
|---|
| 2026.04.27 | ₩35,222 | ₩35,262 | ₩35,090 | ₩35,216 | -0.02% | 2.7만 |
|---|
| 2026.04.24 | ₩35,289 | ₩35,289 | ₩35,153 | ₩35,200 | -0.25% | 1.2만 |
|---|
| 2026.04.23 | ₩35,289 | ₩35,289 | ₩35,075 | ₩35,149 | -0.40% | 2.2만 |
|---|
| 2026.04.22 | ₩35,316 | ₩35,316 | ₩35,129 | ₩35,189 | -0.36% | 2.1만 |
|---|
| 2026.04.21 | ₩35,356 | ₩35,356 | ₩35,142 | ₩35,169 | -0.53% | 1.4만 |
|---|
| 2026.04.20 | ₩35,409 | ₩35,409 | ₩35,236 | ₩35,276 | -0.38% | 1만 |
|---|
| 2026.04.17 | ₩35,476 | ₩35,556 | ₩35,382 | ₩35,470 | -0.02% | 1.6만 |
|---|
| 2026.04.16 | ₩35,329 | ₩35,449 | ₩35,236 | ₩35,322 | -0.02% | 1.9만 |
|---|
| 2026.04.15 | ₩35,276 | ₩35,396 | ₩35,236 | ₩35,349 | +0.21% | 9.9천 |
|---|
| 2026.04.14 | ₩35,249 | ₩35,369 | ₩35,222 | ₩35,305 | +0.16% | 9.7천 |
|---|
| 2026.04.13 | ₩35,082 | ₩35,242 | ₩35,062 | ₩35,202 | +0.34% | 2.1만 |
|---|
| 2026.04.10 | ₩35,249 | ₩35,289 | ₩35,089 | ₩35,129 | -0.34% | 2.9천 |
|---|
| 2026.04.09 | ₩35,129 | ₩35,353 | ₩35,129 | ₩35,274 | +0.41% | 7.3천 |
|---|
| 2026.04.08 | ₩35,282 | ₩35,342 | ₩35,142 | ₩35,202 | -0.23% | 1.8만 |
|---|
| 2026.04.07 | ₩34,915 | ₩35,035 | ₩34,835 | ₩34,989 | +0.21% | 2만 |
|---|
| 2026.04.06 | ₩34,929 | ₩35,049 | ₩34,875 | ₩34,994 | +0.19% | 1.5만 |
|---|
| 2026.04.02 | ₩34,608 | ₩34,969 | ₩34,608 | ₩34,869 | +0.75% | 2.1만 |
|---|
| 2026.04.01 | ₩34,835 | ₩34,861 | ₩34,728 | ₩34,799 | -0.10% | 4.7천 |
|---|
| 2026.03.31 | ₩34,488 | ₩34,728 | ₩34,475 | ₩34,695 | +0.60% | 1만 |
|---|
| 2026.03.30 | ₩34,475 | ₩34,509 | ₩34,261 | ₩34,328 | -0.43% | 2만 |
|---|
| 2026.03.27 | ₩34,408 | ₩34,408 | ₩34,248 | ₩34,275 | -0.39% | 1.3만 |
|---|
| 2026.03.26 | ₩34,622 | ₩34,622 | ₩34,328 | ₩34,415 | -0.60% | 8.8천 |
|---|
| 2026.03.25 | ₩34,735 | ₩34,742 | ₩34,582 | ₩34,682 | -0.15% | 1.3만 |
|---|
| 2026.03.24 | ₩34,368 | ₩34,662 | ₩34,368 | ₩34,515 | +0.43% | 1.2만 |
|---|
| 2026.03.23 | ₩34,568 | ₩34,835 | ₩34,555 | ₩34,722 | +0.44% | 1.7만 |
|---|
| 2026.03.20 | ₩34,795 | ₩34,808 | ₩34,599 | ₩34,599 | -0.56% | 6.1천 |
|---|
| 2026.03.19 | ₩34,622 | ₩34,933 | ₩34,622 | ₩34,933 | +0.90% | 2.2만 |
|---|
| 2026.03.18 | ₩35,062 | ₩35,062 | ₩34,848 | ₩34,848 | -0.61% | 8.3천 |
|---|
| 2026.03.17 | ₩35,009 | ₩35,075 | ₩34,942 | ₩35,029 | +0.06% | 8.7천 |
|---|
| 2026.03.16 | ₩34,848 | ₩34,902 | ₩34,848 | ₩34,902 | +0.15% | 6천 |
|---|
| 2026.03.13 | ₩34,969 | ₩35,035 | ₩34,762 | ₩34,762 | -0.59% | 8.2천 |
|---|
| 2026.03.12 | ₩34,982 | ₩35,075 | ₩34,822 | ₩34,887 | -0.27% | 3.1만 |
|---|
| 2026.03.11 | ₩35,276 | ₩35,276 | ₩35,102 | ₩35,155 | -0.34% | 1.3만 |
|---|
| 2026.03.10 | ₩35,342 | ₩35,394 | ₩35,209 | ₩35,212 | -0.37% | 2.3만 |
|---|
| 2026.03.09 | ₩34,915 | ₩35,262 | ₩34,915 | ₩35,222 | +0.88% | 1.6만 |
|---|
| 2026.03.06 | ₩35,129 | ₩35,262 | ₩35,049 | ₩35,073 | -0.16% | 9.8천 |
|---|
| 2026.03.05 | ₩35,396 | ₩35,396 | ₩35,169 | ₩35,226 | -0.48% | 2만 |
|---|
| 2026.03.04 | ₩35,356 | ₩35,449 | ₩35,329 | ₩35,422 | +0.19% | 6.3천 |
|---|
| 2026.03.03 | ₩35,241 | ₩35,462 | ₩35,121 | ₩35,302 | +0.17% | 10.4만 |
|---|
| 2026.03.02 | ₩35,316 | ₩35,356 | ₩35,216 | ₩35,356 | +0.11% | 2.5만 |
|---|
| 2026.02.27 | ₩35,529 | ₩35,529 | ₩35,396 | ₩35,449 | -0.23% | 1.1만 |
|---|
| 2026.02.26 | ₩35,583 | ₩35,583 | ₩35,409 | ₩35,496 | -0.24% | 4.7천 |
|---|
| 2026.02.25 | ₩35,583 | ₩35,583 | ₩35,476 | ₩35,516 | -0.19% | 8.3천 |
|---|
| 2026.02.24 | ₩35,436 | ₩35,583 | ₩35,409 | ₩35,489 | +0.15% | 1.5만 |
|---|
| 2026.02.23 | ₩35,609 | ₩35,609 | ₩35,502 | ₩35,549 | -0.17% | 1.3만 |
|---|
| 2026.02.20 | ₩35,709 | ₩35,783 | ₩35,709 | ₩35,749 | +0.11% | 7.4천 |
|---|
| 2026.02.19 | ₩35,669 | ₩35,756 | ₩35,609 | ₩35,696 | +0.07% | 8.7천 |
|---|
| 2026.02.18 | ₩35,703 | ₩35,783 | ₩35,649 | ₩35,709 | +0.02% | 2.1만 |
|---|
| 2026.02.17 | ₩35,703 | ₩35,756 | ₩35,623 | ₩35,663 | -0.11% | 1.8만 |
|---|
| 2026.02.13 | ₩35,743 | ₩35,769 | ₩35,663 | ₩35,709 | -0.09% | 2.1만 |
|---|
| 2026.02.12 | ₩35,783 | ₩35,796 | ₩35,609 | ₩35,655 | -0.36% | 9.9천 |
|---|
| 2026.02.11 | ₩35,703 | ₩35,729 | ₩35,584 | ₩35,689 | -0.04% | 1.4만 |
|---|
| 2026.02.10 | ₩35,796 | ₩35,823 | ₩35,649 | ₩35,703 | -0.26% | 7.3천 |
|---|
| 2026.02.09 | ₩35,716 | ₩35,796 | ₩35,696 | ₩35,776 | +0.17% | 2.5만 |
|---|
| 2026.02.06 | ₩35,569 | ₩35,729 | ₩35,569 | ₩35,664 | +0.27% | 9.9천 |
|---|
| 2026.02.05 | ₩35,502 | ₩35,623 | ₩35,482 | ₩35,549 | +0.13% | 2.2만 |
|---|
| 2026.02.04 | ₩35,703 | ₩35,724 | ₩35,489 | ₩35,625 | -0.22% | 5만 |
|---|
| 2026.02.03 | ₩35,703 | ₩35,716 | ₩35,516 | ₩35,676 | -0.07% | 2.7만 |
|---|
| 2026.02.02 | ₩35,663 | ₩35,729 | ₩35,603 | ₩35,703 | +0.11% | 2.3만 |
|---|
| 2026.01.30 | ₩35,623 | ₩35,663 | ₩35,529 | ₩35,643 | +0.06% | 7.4천 |
|---|
| 2026.01.29 | ₩35,663 | ₩35,663 | ₩35,502 | ₩35,603 | -0.17% | 4.5만 |
|---|
| 2026.01.28 | ₩35,689 | ₩35,689 | ₩35,496 | ₩35,564 | -0.35% | 3.4만 |
|---|
| 2026.01.27 | ₩35,599 | ₩35,669 | ₩35,569 | ₩35,621 | +0.06% | 5만 |
|---|
| 2026.01.26 | ₩35,609 | ₩35,743 | ₩35,556 | ₩35,643 | +0.09% | 4만 |
|---|
| 2026.01.23 | ₩35,716 | ₩35,743 | ₩35,583 | ₩35,664 | -0.15% | 2.7만 |
|---|
| 2026.01.22 | ₩35,756 | ₩35,783 | ₩35,636 | ₩35,683 | -0.21% | 2.6만 |
|---|
| 2026.01.21 | ₩35,623 | ₩35,743 | ₩35,603 | ₩35,645 | +0.06% | 1.9만 |
|---|
| 2026.01.20 | ₩35,596 | ₩35,623 | ₩35,462 | ₩35,623 | +0.07% | 1.7만 |
|---|
| 2026.01.16 | ₩35,890 | ₩35,916 | ₩35,769 | ₩35,839 | -0.14% | 5.4만 |
|---|
| 2026.01.15 | ₩35,783 | ₩35,850 | ₩35,704 | ₩35,803 | +0.06% | 4.7만 |
|---|
| 2026.01.14 | ₩35,780 | ₩35,796 | ₩35,676 | ₩35,744 | -0.10% | 2.2만 |
|---|
| 2026.01.13 | ₩35,823 | ₩35,836 | ₩35,749 | ₩35,763 | -0.17% | 1.1만 |
|---|
| 2026.01.12 | ₩35,729 | ₩35,796 | ₩35,729 | ₩35,763 | +0.09% | 1.6만 |
|---|
| 2026.01.09 | ₩35,796 | ₩35,836 | ₩35,649 | ₩35,716 | -0.22% | 8.1만 |
|---|
| 2026.01.08 | ₩35,756 | ₩35,783 | ₩35,623 | ₩35,716 | -0.11% | 2만 |
|---|
| 2026.01.07 | ₩35,796 | ₩35,823 | ₩35,689 | ₩35,729 | -0.19% | 2.9만 |
|---|
| 2026.01.06 | ₩35,769 | ₩35,796 | ₩35,689 | ₩35,736 | -0.09% | 2.7만 |
|---|
| 2026.01.05 | ₩35,556 | ₩35,769 | ₩35,556 | ₩35,709 | +0.43% | 5.8만 |
|---|
| 2026.01.02 | ₩35,636 | ₩35,663 | ₩35,543 | ₩35,583 | -0.15% | 5.7만 |
|---|
| 2025.12.31 | ₩35,596 | ₩35,676 | ₩35,536 | ₩35,636 | +0.11% | 1만 |
|---|
| 2025.12.30 | ₩35,543 | ₩35,689 | ₩35,543 | ₩35,609 | +0.19% | 4.7만 |
|---|
| 2025.12.29 | ₩35,569 | ₩35,609 | ₩35,449 | ₩35,536 | -0.09% | 3.1만 |
|---|
| 2025.12.26 | ₩35,649 | ₩35,649 | ₩35,535 | ₩35,576 | -0.21% | 1.3만 |
|---|
| 2025.12.24 | ₩35,436 | ₩35,636 | ₩35,436 | ₩35,563 | +0.36% | 3.9만 |
|---|
| 2025.12.23 | ₩35,462 | ₩35,568 | ₩35,381 | ₩35,489 | +0.08% | 8만 |
|---|
| 2025.12.22 | ₩35,418 | ₩35,529 | ₩35,356 | ₩35,462 | +0.12% | 6.1만 |
|---|
| 2025.12.19 | ₩35,596 | ₩35,756 | ₩35,596 | ₩35,636 | +0.11% | 7.6만 |
|---|
| 2025.12.18 | ₩35,703 | ₩35,703 | ₩35,556 | ₩35,619 | -0.24% | 5.7만 |
|---|
| 2025.12.17 | ₩35,502 | ₩35,629 | ₩35,436 | ₩35,543 | +0.11% | 4.2만 |
|---|
| 2025.12.16 | ₩35,649 | ₩35,663 | ₩35,543 | ₩35,589 | -0.17% | 8.6천 |
|---|
| 2025.12.15 | ₩35,636 | ₩35,703 | ₩35,502 | ₩35,623 | -0.04% | 2.2만 |
|---|
| 2025.12.12 | ₩35,663 | ₩35,676 | ₩35,502 | ₩35,569 | -0.26% | 6천 |
|---|
| 2025.12.11 | ₩35,663 | ₩35,728 | ₩35,569 | ₩35,655 | -0.02% | 2.1만 |
|---|
| 2025.12.10 | ₩35,543 | ₩35,676 | ₩35,449 | ₩35,635 | +0.26% | 1.7만 |
|---|
| 2025.12.09 | ₩35,449 | ₩35,596 | ₩35,449 | ₩35,516 | +0.19% | 3.9만 |
|---|
| 2025.12.08 | ₩35,636 | ₩35,636 | ₩35,523 | ₩35,536 | -0.28% | 1.1만 |
|---|
| 2025.12.05 | ₩35,676 | ₩35,703 | ₩35,609 | ₩35,617 | -0.16% | 2.1만 |
|---|
| 2025.12.04 | ₩35,623 | ₩35,636 | ₩35,489 | ₩35,616 | -0.02% | 1.9만 |
|---|
| 2025.12.03 | ₩35,623 | ₩35,676 | ₩35,525 | ₩35,623 | 0.00% | 1.5만 |
|---|
| 2025.12.02 | ₩35,521 | ₩35,596 | ₩35,462 | ₩35,525 | +0.01% | 2만 |
|---|
| 2025.12.01 | ₩35,476 | ₩35,543 | ₩35,396 | ₩35,462 | -0.04% | 2.9만 |
|---|
| 2025.11.28 | ₩35,583 | ₩35,623 | ₩35,489 | ₩35,536 | -0.13% | 7천 |
|---|
| 2025.11.26 | ₩35,436 | ₩35,556 | ₩35,409 | ₩35,482 | +0.13% | 1.5만 |
|---|
| 2025.11.25 | ₩35,342 | ₩35,462 | ₩35,269 | ₩35,429 | +0.25% | 2.1만 |
|---|
| 2025.11.24 | ₩35,142 | ₩35,329 | ₩35,142 | ₩35,277 | +0.38% | 1.6만 |
|---|
| 2025.11.21 | ₩35,422 | ₩35,422 | ₩35,222 | ₩35,369 | -0.15% | 1.8만 |
|---|
| 2025.11.20 | ₩35,502 | ₩35,502 | ₩35,182 | ₩35,236 | -0.75% | 9천 |
|---|
| 2025.11.19 | ₩35,169 | ₩35,349 | ₩35,159 | ₩35,216 | +0.13% | 1.3만 |
|---|
| 2025.11.18 | ₩35,169 | ₩35,169 | ₩35,142 | ₩35,162 | -0.02% | 3.2천 |
|---|
| 2025.11.17 | ₩35,342 | ₩35,342 | ₩35,154 | ₩35,154 | -0.53% | 1.2만 |
|---|
| 2025.11.14 | ₩35,277 | ₩35,409 | ₩35,262 | ₩35,322 | +0.13% | 1.6만 |
|---|
| 2025.11.13 | ₩35,449 | ₩35,449 | ₩35,236 | ₩35,289 | -0.45% | 4.3천 |
|---|
| 2025.11.12 | ₩35,609 | ₩35,620 | ₩35,422 | ₩35,482 | -0.36% | 2.1만 |
|---|
| 2025.11.11 | ₩35,565 | ₩35,663 | ₩35,449 | ₩35,556 | -0.03% | 2.3만 |
|---|
| 2025.11.10 | ₩35,489 | ₩35,553 | ₩35,456 | ₩35,523 | +0.09% | 8.7천 |
|---|
| 2025.11.07 | ₩35,316 | ₩35,369 | ₩35,289 | ₩35,316 | 0.00% | 3.9천 |
|---|
| 2025.11.06 | ₩35,436 | ₩35,436 | ₩35,236 | ₩35,316 | -0.34% | 3.5천 |
|---|
| 2025.11.05 | ₩35,182 | ₩35,356 | ₩35,182 | ₩35,322 | +0.40% | 1.5만 |
|---|
| 2025.11.04 | ₩35,262 | ₩35,302 | ₩35,209 | ₩35,229 | -0.09% | 4.8만 |
|---|
| 2025.11.03 | ₩35,462 | ₩35,462 | ₩35,249 | ₩35,276 | -0.53% | 2.3만 |
|---|
| 2025.10.31 | ₩35,329 | ₩35,462 | ₩35,329 | ₩35,362 | +0.09% | 6천 |
|---|
| 2025.10.30 | ₩35,382 | ₩35,489 | ₩35,316 | ₩35,377 | -0.02% | 1.4만 |
|---|
| 2025.10.29 | ₩35,597 | ₩35,675 | ₩35,436 | ₩35,469 | -0.36% | 2.4만 |
|---|
| 2025.10.28 | ₩35,689 | ₩35,689 | ₩35,583 | ₩35,583 | -0.30% | 1.2만 |
|---|
| 2025.10.27 | ₩35,569 | ₩35,649 | ₩35,502 | ₩35,643 | +0.21% | 4.6천 |
|---|
| 2025.10.24 | ₩35,583 | ₩35,583 | ₩35,457 | ₩35,516 | -0.19% | 4천 |
|---|
| 2025.10.23 | ₩35,422 | ₩35,461 | ₩35,382 | ₩35,422 | 0.00% | 4.7천 |
|---|
| 2025.10.22 | ₩35,422 | ₩35,476 | ₩35,342 | ₩35,382 | -0.11% | 1.1만 |
|---|
| 2025.10.21 | ₩35,529 | ₩35,529 | ₩35,396 | ₩35,409 | -0.34% | 1.6만 |
|---|
| 2025.10.20 | ₩35,556 | ₩35,556 | ₩35,408 | ₩35,482 | -0.21% | 2.3만 |
|---|
| 2025.10.17 | ₩35,506 | ₩35,609 | ₩35,496 | ₩35,569 | +0.18% | 1.1만 |
|---|
| 2025.10.16 | ₩35,689 | ₩35,689 | ₩35,409 | ₩35,502 | -0.52% | 2.2만 |
|---|
| 2025.10.15 | ₩35,661 | ₩35,703 | ₩35,543 | ₩35,636 | -0.07% | 1.8만 |
|---|
| 2025.10.14 | ₩35,376 | ₩35,556 | ₩35,369 | ₩35,472 | +0.27% | 2.4만 |
|---|
| 2025.10.13 | ₩35,382 | ₩35,476 | ₩35,302 | ₩35,442 | +0.17% | 2.6만 |
|---|
| 2025.10.10 | ₩35,583 | ₩35,583 | ₩35,236 | ₩35,249 | -0.94% | 1.2만 |
|---|