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 | ₩33,715 | ₩33,915 | ₩33,567 | ₩33,682 | -0.10% | 3.5만 |
| 2026.10.08 | ₩33,715 | ₩33,715 | ₩33,554 | ₩33,654 | -0.18% | 3.1만 |
| 2026.10.07 | ₩33,674 | ₩33,725 | ₩33,541 | ₩33,681 | +0.02% | 4.7만 |
| 2026.10.06 | ₩33,741 | ₩33,902 | ₩33,693 | ₩33,755 | +0.04% | 2만 |
| 2026.10.05 | ₩33,621 | ₩33,701 | ₩33,527 | ₩33,608 | -0.04% | 3.8만 |
| 2026.10.02 | ₩33,688 | ₩33,795 | ₩33,527 | ₩33,638 | -0.15% | 11.3만 |
| 2026.10.01 | ₩33,514 | ₩33,688 | ₩33,380 | ₩33,566 | +0.16% | 6.5만 |
| 2026.09.30 | ₩33,701 | ₩33,808 | ₩33,474 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩33,541 |
| -0.48% |
| 3.9만 |
| 2026.09.29 | ₩33,728 | ₩33,728 | ₩33,474 | ₩33,601 | -0.38% | 5.8만 |
|---|
| 2026.09.28 | ₩33,781 | ₩33,868 | ₩33,594 | ₩33,701 | -0.24% | 3.9만 |
|---|
| 2026.09.25 | ₩34,196 | ₩34,196 | ₩33,715 | ₩33,741 | -1.33% | 4.7만 |
|---|
| 2026.09.24 | ₩33,929 | ₩33,979 | ₩33,768 | ₩33,875 | -0.16% | 3.3만 |
|---|
| 2026.09.23 | ₩34,169 | ₩34,276 | ₩33,875 | ₩33,922 | -0.72% | 3.8만 |
|---|
| 2026.09.22 | ₩34,276 | ₩34,317 | ₩34,143 | ₩34,235 | -0.12% | 2.9만 |
|---|
| 2026.09.21 | ₩34,250 | ₩34,276 | ₩34,129 | ₩34,223 | -0.08% | 3.3만 |
|---|
| 2026.09.18 | ₩34,384 | ₩34,531 | ₩34,250 | ₩34,307 | -0.22% | 3.2만 |
|---|
| 2026.09.17 | ₩34,437 | ₩34,477 | ₩34,343 | ₩34,409 | -0.08% | 1.8만 |
|---|
| 2026.09.16 | ₩34,330 | ₩34,410 | ₩34,223 | ₩34,297 | -0.10% | 2.8만 |
|---|
| 2026.09.15 | ₩34,250 | ₩34,330 | ₩34,196 | ₩34,250 | 0.00% | 2.9만 |
|---|
| 2026.09.14 | ₩34,183 | ₩34,384 | ₩34,183 | ₩34,297 | +0.33% | 3.8만 |
|---|
| 2026.09.11 | ₩34,477 | ₩34,477 | ₩34,317 | ₩34,347 | -0.38% | 7.7천 |
|---|
| 2026.09.10 | ₩34,464 | ₩34,477 | ₩34,276 | ₩34,343 | -0.35% | 2.8만 |
|---|
| 2026.09.09 | ₩34,611 | ₩34,611 | ₩34,227 | ₩34,484 | -0.37% | 1.5만 |
|---|
| 2026.09.08 | ₩34,664 | ₩34,672 | ₩34,517 | ₩34,584 | -0.23% | 1.6만 |
|---|
| 2026.09.04 | ₩34,343 | ₩34,677 | ₩34,329 | ₩34,618 | +0.80% | 2.3만 |
|---|
| 2026.09.03 | ₩34,691 | ₩34,731 | ₩34,602 | ₩34,638 | -0.15% | 1.3만 |
|---|
| 2026.09.02 | ₩34,664 | ₩34,690 | ₩34,517 | ₩34,611 | -0.15% | 9.8만 |
|---|
| 2026.09.01 | ₩34,745 | ₩34,782 | ₩34,531 | ₩34,591 | -0.44% | 2.5만 |
|---|
| 2026.08.31 | ₩34,731 | ₩34,758 | ₩34,624 | ₩34,725 | -0.02% | 1.6만 |
|---|
| 2026.08.28 | ₩34,838 | ₩34,838 | ₩34,671 | ₩34,699 | -0.40% | 1.3만 |
|---|
| 2026.08.27 | ₩34,879 | ₩34,879 | ₩34,611 | ₩34,751 | -0.36% | 3.2만 |
|---|
| 2026.08.26 | ₩34,812 | ₩34,865 | ₩34,651 | ₩34,780 | -0.09% | 2.2만 |
|---|
| 2026.08.25 | ₩34,825 | ₩34,825 | ₩34,678 | ₩34,765 | -0.17% | 4만 |
|---|
| 2026.08.24 | ₩34,640 | ₩34,758 | ₩34,544 | ₩34,685 | +0.13% | 6.8만 |
|---|
| 2026.08.21 | ₩34,852 | ₩34,972 | ₩34,798 | ₩34,872 | +0.06% | 3.9만 |
|---|
| 2026.08.20 | ₩34,825 | ₩34,905 | ₩34,758 | ₩34,844 | +0.05% | 1.7만 |
|---|
| 2026.08.19 | ₩34,999 | ₩35,093 | ₩34,905 | ₩34,948 | -0.15% | 2.6만 |
|---|
| 2026.08.18 | ₩34,785 | ₩35,052 | ₩34,785 | ₩34,917 | +0.38% | 3.6만 |
|---|
| 2026.08.17 | ₩34,959 | ₩35,039 | ₩34,865 | ₩34,952 | -0.02% | 8.8만 |
|---|
| 2026.08.14 | ₩35,039 | ₩35,066 | ₩34,879 | ₩34,952 | -0.25% | 3.9만 |
|---|
| 2026.08.13 | ₩34,892 | ₩35,079 | ₩34,892 | ₩35,019 | +0.36% | 6.1만 |
|---|
| 2026.08.12 | ₩34,986 | ₩35,213 | ₩34,892 | ₩34,959 | -0.08% | 3.7만 |
|---|
| 2026.08.11 | ₩34,825 | ₩34,986 | ₩34,825 | ₩34,885 | +0.17% | 2.9만 |
|---|
| 2026.08.10 | ₩34,838 | ₩34,972 | ₩34,786 | ₩34,892 | +0.15% | 6.8만 |
|---|
| 2026.08.07 | ₩35,173 | ₩35,173 | ₩34,772 | ₩34,986 | -0.53% | 6만 |
|---|
| 2026.08.06 | ₩34,986 | ₩34,986 | ₩34,832 | ₩34,905 | -0.23% | 2.7만 |
|---|
| 2026.08.05 | ₩34,959 | ₩35,185 | ₩34,826 | ₩34,871 | -0.25% | 25.8만 |
|---|
| 2026.08.04 | ₩34,919 | ₩35,133 | ₩34,842 | ₩34,972 | +0.15% | 5만 |
|---|
| 2026.08.03 | ₩34,838 | ₩34,838 | ₩34,715 | ₩34,798 | -0.12% | 4.5만 |
|---|
| 2026.07.31 | ₩34,664 | ₩34,731 | ₩34,491 | ₩34,642 | -0.07% | 4.7만 |
|---|
| 2026.07.30 | ₩34,745 | ₩34,745 | ₩34,584 | ₩34,663 | -0.23% | 1.2만 |
|---|
| 2026.07.29 | ₩34,638 | ₩34,691 | ₩34,491 | ₩34,571 | -0.19% | 3.1만 |
|---|
| 2026.07.28 | ₩34,564 | ₩34,691 | ₩34,557 | ₩34,628 | +0.19% | 3.5만 |
|---|
| 2026.07.27 | ₩34,651 | ₩34,651 | ₩34,517 | ₩34,571 | -0.23% | 3만 |
|---|
| 2026.07.24 | ₩34,678 | ₩34,838 | ₩34,504 | ₩34,584 | -0.27% | 3.5만 |
|---|
| 2026.07.23 | ₩34,598 | ₩34,731 | ₩34,517 | ₩34,651 | +0.15% | 11.6만 |
|---|
| 2026.07.22 | ₩34,999 | ₩34,999 | ₩34,678 | ₩34,751 | -0.71% | 2.9만 |
|---|
| 2026.07.21 | ₩35,026 | ₩35,026 | ₩34,624 | ₩34,812 | -0.61% | 3.4만 |
|---|
| 2026.07.20 | ₩35,119 | ₩35,119 | ₩34,785 | ₩34,879 | -0.69% | 2.1만 |
|---|
| 2026.07.17 | ₩35,106 | ₩35,113 | ₩35,079 | ₩35,098 | -0.02% | 2.8천 |
|---|
| 2026.07.16 | ₩35,387 | ₩35,387 | ₩35,002 | ₩35,093 | -0.83% | 1.8만 |
|---|
| 2026.07.15 | ₩35,200 | ₩35,200 | ₩35,059 | ₩35,064 | -0.38% | 1.5만 |
|---|
| 2026.07.14 | ₩34,932 | ₩35,052 | ₩34,879 | ₩34,988 | +0.16% | 4.8천 |
|---|
| 2026.07.13 | ₩35,039 | ₩35,066 | ₩34,919 | ₩34,992 | -0.13% | 7.1만 |
|---|
| 2026.07.10 | ₩35,186 | ₩35,186 | ₩34,999 | ₩35,051 | -0.38% | 2.1만 |
|---|
| 2026.07.09 | ₩35,119 | ₩35,186 | ₩35,026 | ₩35,099 | -0.06% | 1.9만 |
|---|
| 2026.07.08 | ₩34,919 | ₩35,173 | ₩34,919 | ₩35,093 | +0.50% | 1.3만 |
|---|
| 2026.07.07 | ₩35,333 | ₩35,333 | ₩35,052 | ₩35,113 | -0.62% | 3만 |
|---|
| 2026.07.06 | ₩35,253 | ₩35,320 | ₩35,059 | ₩35,186 | -0.19% | 2.9만 |
|---|
| 2026.07.02 | ₩35,093 | ₩35,400 | ₩35,079 | ₩35,119 | +0.08% | 2.4만 |
|---|
| 2026.07.01 | ₩35,011 | ₩35,200 | ₩35,011 | ₩35,126 | +0.33% | 3.3만 |
|---|
| 2026.06.30 | ₩35,039 | ₩35,206 | ₩34,999 | ₩35,119 | +0.23% | 6.5만 |
|---|
| 2026.06.29 | ₩34,999 | ₩35,146 | ₩34,901 | ₩35,042 | +0.12% | 2만 |
|---|
| 2026.06.26 | ₩35,213 | ₩35,213 | ₩34,892 | ₩34,976 | -0.67% | 2.4만 |
|---|
| 2026.06.25 | ₩35,039 | ₩35,039 | ₩34,892 | ₩34,959 | -0.23% | 2.5만 |
|---|
| 2026.06.24 | ₩35,762 | ₩35,762 | ₩34,959 | ₩34,959 | -2.24% | 1.7만 |
|---|
| 2026.06.23 | ₩35,093 | ₩35,093 | ₩34,972 | ₩35,006 | -0.25% | 5만 |
|---|
| 2026.06.22 | ₩35,079 | ₩35,133 | ₩34,986 | ₩35,059 | -0.06% | 4.3만 |
|---|
| 2026.06.18 | ₩35,333 | ₩35,360 | ₩35,209 | ₩35,267 | -0.19% | 1.6만 |
|---|
| 2026.06.17 | ₩35,347 | ₩35,454 | ₩35,146 | ₩35,226 | -0.34% | 4.8만 |
|---|
| 2026.06.16 | ₩35,226 | ₩35,387 | ₩35,226 | ₩35,316 | +0.25% | 3.1만 |
|---|
| 2026.06.15 | ₩35,253 | ₩35,387 | ₩35,253 | ₩35,292 | +0.11% | 1.1만 |
|---|
| 2026.06.12 | ₩35,360 | ₩35,360 | ₩35,113 | ₩35,150 | -0.59% | 7.2천 |
|---|
| 2026.06.11 | ₩34,945 | ₩35,200 | ₩34,945 | ₩35,185 | +0.69% | 1.4만 |
|---|
| 2026.06.10 | ₩35,481 | ₩35,481 | ₩34,852 | ₩34,951 | -1.49% | 5.1만 |
|---|
| 2026.06.09 | ₩35,119 | ₩35,133 | ₩34,932 | ₩35,012 | -0.30% | 2.3만 |
|---|
| 2026.06.08 | ₩35,079 | ₩35,106 | ₩34,945 | ₩35,026 | -0.15% | 3.4만 |
|---|
| 2026.06.05 | ₩35,133 | ₩35,133 | ₩34,879 | ₩34,970 | -0.46% | 1.4만 |
|---|
| 2026.06.04 | ₩35,153 | ₩35,240 | ₩35,097 | ₩35,173 | +0.06% | 3.2만 |
|---|
| 2026.06.03 | ₩35,113 | ₩35,186 | ₩35,039 | ₩35,117 | +0.01% | 1.5만 |
|---|
| 2026.06.02 | ₩35,267 | ₩35,291 | ₩35,133 | ₩35,213 | -0.15% | 1.5만 |
|---|
| 2026.06.01 | ₩35,200 | ₩35,225 | ₩35,113 | ₩35,180 | -0.06% | 1.1만 |
|---|
| 2026.05.29 | ₩35,240 | ₩35,293 | ₩35,200 | ₩35,213 | -0.08% | 1.3만 |
|---|
| 2026.05.28 | ₩35,293 | ₩35,293 | ₩35,119 | ₩35,173 | -0.34% | 4만 |
|---|
| 2026.05.27 | ₩35,139 | ₩35,213 | ₩35,066 | ₩35,130 | -0.03% | 1.7만 |
|---|
| 2026.05.26 | ₩35,026 | ₩35,186 | ₩35,026 | ₩35,126 | +0.29% | 2.8만 |
|---|
| 2026.05.22 | ₩35,052 | ₩35,052 | ₩34,879 | ₩35,006 | -0.13% | 1.4만 |
|---|
| 2026.05.21 | ₩34,932 | ₩35,026 | ₩34,838 | ₩34,959 | +0.08% | 1.4만 |
|---|
| 2026.05.20 | ₩34,718 | ₩35,026 | ₩34,718 | ₩34,972 | +0.73% | 1.4만 |
|---|
| 2026.05.19 | ₩34,785 | ₩34,798 | ₩34,638 | ₩34,718 | -0.19% | 2.5만 |
|---|
| 2026.05.18 | ₩34,865 | ₩34,865 | ₩34,638 | ₩34,691 | -0.50% | 2만 |
|---|
| 2026.05.15 | ₩35,133 | ₩35,133 | ₩34,986 | ₩35,066 | -0.19% | 7.2천 |
|---|
| 2026.05.14 | ₩35,151 | ₩35,260 | ₩35,151 | ₩35,173 | +0.06% | 2.7천 |
|---|
| 2026.05.13 | ₩35,173 | ₩35,213 | ₩35,039 | ₩35,180 | +0.02% | 1.3만 |
|---|
| 2026.05.12 | ₩35,106 | ₩35,186 | ₩34,986 | ₩35,126 | +0.06% | 1.1만 |
|---|
| 2026.05.11 | ₩35,320 | ₩35,320 | ₩35,164 | ₩35,220 | -0.28% | 2.7만 |
|---|
| 2026.05.08 | ₩35,220 | ₩35,320 | ₩35,146 | ₩35,240 | +0.06% | 1.7만 |
|---|
| 2026.05.07 | ₩35,267 | ₩35,387 | ₩35,146 | ₩35,206 | -0.17% | 1.9만 |
|---|
| 2026.05.06 | ₩35,293 | ₩35,387 | ₩35,233 | ₩35,313 | +0.06% | 6.9천 |
|---|
| 2026.05.05 | ₩35,213 | ₩35,267 | ₩35,119 | ₩35,180 | -0.09% | 1.1만 |
|---|
| 2026.05.04 | ₩35,119 | ₩35,280 | ₩35,119 | ₩35,180 | +0.17% | 2.8만 |
|---|
| 2026.05.01 | ₩35,357 | ₩35,357 | ₩35,186 | ₩35,240 | -0.33% | 2.6만 |
|---|
| 2026.04.30 | ₩35,075 | ₩35,280 | ₩35,075 | ₩35,233 | +0.45% | 6천 |
|---|
| 2026.04.29 | ₩35,133 | ₩35,200 | ₩35,066 | ₩35,086 | -0.13% | 1.3만 |
|---|
| 2026.04.28 | ₩35,182 | ₩35,280 | ₩35,173 | ₩35,213 | +0.09% | 1.6천 |
|---|
| 2026.04.27 | ₩35,307 | ₩35,347 | ₩35,174 | ₩35,300 | -0.02% | 2.7만 |
|---|
| 2026.04.24 | ₩35,374 | ₩35,374 | ₩35,237 | ₩35,284 | -0.25% | 1.2만 |
|---|
| 2026.04.23 | ₩35,374 | ₩35,374 | ₩35,159 | ₩35,233 | -0.40% | 2.2만 |
|---|
| 2026.04.22 | ₩35,400 | ₩35,400 | ₩35,213 | ₩35,273 | -0.36% | 2.1만 |
|---|
| 2026.04.21 | ₩35,440 | ₩35,440 | ₩35,226 | ₩35,253 | -0.53% | 1.4만 |
|---|
| 2026.04.20 | ₩35,494 | ₩35,494 | ₩35,320 | ₩35,360 | -0.38% | 1만 |
|---|
| 2026.04.17 | ₩35,561 | ₩35,641 | ₩35,467 | ₩35,555 | -0.02% | 1.6만 |
|---|
| 2026.04.16 | ₩35,414 | ₩35,534 | ₩35,320 | ₩35,407 | -0.02% | 1.9만 |
|---|
| 2026.04.15 | ₩35,360 | ₩35,481 | ₩35,320 | ₩35,434 | +0.21% | 9.9천 |
|---|
| 2026.04.14 | ₩35,333 | ₩35,454 | ₩35,307 | ₩35,390 | +0.16% | 9.7천 |
|---|
| 2026.04.13 | ₩35,166 | ₩35,327 | ₩35,146 | ₩35,287 | +0.34% | 2.1만 |
|---|
| 2026.04.10 | ₩35,333 | ₩35,374 | ₩35,173 | ₩35,213 | -0.34% | 2.9천 |
|---|
| 2026.04.09 | ₩35,213 | ₩35,438 | ₩35,213 | ₩35,359 | +0.41% | 7.3천 |
|---|
| 2026.04.08 | ₩35,367 | ₩35,427 | ₩35,226 | ₩35,287 | -0.23% | 1.8만 |
|---|
| 2026.04.07 | ₩34,999 | ₩35,119 | ₩34,919 | ₩35,073 | +0.21% | 2만 |
|---|
| 2026.04.06 | ₩35,012 | ₩35,133 | ₩34,959 | ₩35,078 | +0.19% | 1.5만 |
|---|
| 2026.04.02 | ₩34,691 | ₩35,052 | ₩34,691 | ₩34,952 | +0.75% | 2.1만 |
|---|
| 2026.04.01 | ₩34,919 | ₩34,944 | ₩34,812 | ₩34,883 | -0.10% | 4.7천 |
|---|
| 2026.03.31 | ₩34,571 | ₩34,812 | ₩34,557 | ₩34,778 | +0.60% | 1만 |
|---|
| 2026.03.30 | ₩34,557 | ₩34,592 | ₩34,343 | ₩34,410 | -0.43% | 2만 |
|---|
| 2026.03.27 | ₩34,491 | ₩34,491 | ₩34,330 | ₩34,357 | -0.39% | 1.3만 |
|---|
| 2026.03.26 | ₩34,705 | ₩34,705 | ₩34,410 | ₩34,497 | -0.60% | 8.8천 |
|---|
| 2026.03.25 | ₩34,818 | ₩34,825 | ₩34,664 | ₩34,765 | -0.15% | 1.3만 |
|---|
| 2026.03.24 | ₩34,450 | ₩34,745 | ₩34,450 | ₩34,598 | +0.43% | 1.2만 |
|---|
| 2026.03.23 | ₩34,651 | ₩34,919 | ₩34,638 | ₩34,805 | +0.44% | 1.7만 |
|---|
| 2026.03.20 | ₩34,879 | ₩34,892 | ₩34,682 | ₩34,682 | -0.56% | 6.1천 |
|---|
| 2026.03.19 | ₩34,705 | ₩35,016 | ₩34,705 | ₩35,016 | +0.90% | 2.2만 |
|---|
| 2026.03.18 | ₩35,146 | ₩35,146 | ₩34,932 | ₩34,932 | -0.61% | 8.3천 |
|---|
| 2026.03.17 | ₩35,093 | ₩35,159 | ₩35,026 | ₩35,113 | +0.06% | 8.7천 |
|---|
| 2026.03.16 | ₩34,932 | ₩34,986 | ₩34,932 | ₩34,986 | +0.15% | 6천 |
|---|
| 2026.03.13 | ₩35,052 | ₩35,119 | ₩34,845 | ₩34,845 | -0.59% | 8.2천 |
|---|
| 2026.03.12 | ₩35,066 | ₩35,159 | ₩34,905 | ₩34,971 | -0.27% | 3.1만 |
|---|
| 2026.03.11 | ₩35,360 | ₩35,360 | ₩35,186 | ₩35,240 | -0.34% | 1.3만 |
|---|
| 2026.03.10 | ₩35,427 | ₩35,479 | ₩35,293 | ₩35,296 | -0.37% | 2.3만 |
|---|
| 2026.03.09 | ₩34,999 | ₩35,347 | ₩34,999 | ₩35,307 | +0.88% | 1.6만 |
|---|
| 2026.03.06 | ₩35,213 | ₩35,347 | ₩35,133 | ₩35,157 | -0.16% | 9.8천 |
|---|
| 2026.03.05 | ₩35,481 | ₩35,481 | ₩35,253 | ₩35,311 | -0.48% | 2만 |
|---|
| 2026.03.04 | ₩35,440 | ₩35,534 | ₩35,414 | ₩35,507 | +0.19% | 6.3천 |
|---|
| 2026.03.03 | ₩35,325 | ₩35,547 | ₩35,205 | ₩35,387 | +0.17% | 10.4만 |
|---|
| 2026.03.02 | ₩35,400 | ₩35,440 | ₩35,300 | ₩35,440 | +0.11% | 2.5만 |
|---|
| 2026.02.27 | ₩35,614 | ₩35,614 | ₩35,481 | ₩35,534 | -0.23% | 1.1만 |
|---|
| 2026.02.26 | ₩35,668 | ₩35,668 | ₩35,494 | ₩35,581 | -0.24% | 4.7천 |
|---|
| 2026.02.25 | ₩35,668 | ₩35,668 | ₩35,561 | ₩35,601 | -0.19% | 8.3천 |
|---|
| 2026.02.24 | ₩35,521 | ₩35,668 | ₩35,494 | ₩35,574 | +0.15% | 1.5만 |
|---|
| 2026.02.23 | ₩35,695 | ₩35,695 | ₩35,588 | ₩35,634 | -0.17% | 1.3만 |
|---|
| 2026.02.20 | ₩35,795 | ₩35,869 | ₩35,795 | ₩35,835 | +0.11% | 7.4천 |
|---|
| 2026.02.19 | ₩35,755 | ₩35,842 | ₩35,695 | ₩35,782 | +0.07% | 8.7천 |
|---|
| 2026.02.18 | ₩35,788 | ₩35,869 | ₩35,735 | ₩35,795 | +0.02% | 2.1만 |
|---|
| 2026.02.17 | ₩35,788 | ₩35,842 | ₩35,708 | ₩35,748 | -0.11% | 1.8만 |
|---|
| 2026.02.13 | ₩35,828 | ₩35,855 | ₩35,748 | ₩35,795 | -0.09% | 2.1만 |
|---|
| 2026.02.12 | ₩35,869 | ₩35,882 | ₩35,695 | ₩35,740 | -0.36% | 9.9천 |
|---|
| 2026.02.11 | ₩35,788 | ₩35,815 | ₩35,669 | ₩35,775 | -0.04% | 1.4만 |
|---|
| 2026.02.10 | ₩35,882 | ₩35,909 | ₩35,735 | ₩35,788 | -0.26% | 7.3천 |
|---|
| 2026.02.09 | ₩35,802 | ₩35,882 | ₩35,782 | ₩35,862 | +0.17% | 2.5만 |
|---|
| 2026.02.06 | ₩35,655 | ₩35,815 | ₩35,655 | ₩35,749 | +0.27% | 9.9천 |
|---|
| 2026.02.05 | ₩35,588 | ₩35,708 | ₩35,568 | ₩35,634 | +0.13% | 2.2만 |
|---|
| 2026.02.04 | ₩35,788 | ₩35,810 | ₩35,574 | ₩35,711 | -0.22% | 5만 |
|---|
| 2026.02.03 | ₩35,788 | ₩35,802 | ₩35,601 | ₩35,762 | -0.07% | 2.7만 |
|---|
| 2026.02.02 | ₩35,748 | ₩35,815 | ₩35,688 | ₩35,788 | +0.11% | 2.3만 |
|---|
| 2026.01.30 | ₩35,708 | ₩35,748 | ₩35,614 | ₩35,728 | +0.06% | 7.4천 |
|---|
| 2026.01.29 | ₩35,748 | ₩35,748 | ₩35,588 | ₩35,688 | -0.17% | 4.5만 |
|---|
| 2026.01.28 | ₩35,775 | ₩35,775 | ₩35,581 | ₩35,649 | -0.35% | 3.4만 |
|---|
| 2026.01.27 | ₩35,684 | ₩35,755 | ₩35,655 | ₩35,707 | +0.06% | 5만 |
|---|
| 2026.01.26 | ₩35,695 | ₩35,828 | ₩35,641 | ₩35,728 | +0.09% | 4만 |
|---|
| 2026.01.23 | ₩35,802 | ₩35,828 | ₩35,668 | ₩35,749 | -0.15% | 2.7만 |
|---|
| 2026.01.22 | ₩35,842 | ₩35,869 | ₩35,721 | ₩35,768 | -0.21% | 2.6만 |
|---|
| 2026.01.21 | ₩35,708 | ₩35,828 | ₩35,688 | ₩35,731 | +0.06% | 1.9만 |
|---|
| 2026.01.20 | ₩35,681 | ₩35,708 | ₩35,547 | ₩35,708 | +0.07% | 1.7만 |
|---|
| 2026.01.16 | ₩35,976 | ₩36,002 | ₩35,855 | ₩35,925 | -0.14% | 5.4만 |
|---|
| 2026.01.15 | ₩35,869 | ₩35,935 | ₩35,790 | ₩35,889 | +0.06% | 4.7만 |
|---|
| 2026.01.14 | ₩35,866 | ₩35,882 | ₩35,762 | ₩35,830 | -0.10% | 2.2만 |
|---|
| 2026.01.13 | ₩35,909 | ₩35,922 | ₩35,835 | ₩35,848 | -0.17% | 1.1만 |
|---|
| 2026.01.12 | ₩35,815 | ₩35,882 | ₩35,815 | ₩35,848 | +0.09% | 1.6만 |
|---|
| 2026.01.09 | ₩35,882 | ₩35,922 | ₩35,735 | ₩35,802 | -0.22% | 8.1만 |
|---|
| 2026.01.08 | ₩35,842 | ₩35,869 | ₩35,708 | ₩35,802 | -0.11% | 2만 |
|---|
| 2026.01.07 | ₩35,882 | ₩35,909 | ₩35,775 | ₩35,815 | -0.19% | 2.9만 |
|---|
| 2026.01.06 | ₩35,855 | ₩35,882 | ₩35,775 | ₩35,822 | -0.09% | 2.7만 |
|---|
| 2026.01.05 | ₩35,641 | ₩35,855 | ₩35,641 | ₩35,795 | +0.43% | 5.8만 |
|---|
| 2026.01.02 | ₩35,721 | ₩35,748 | ₩35,628 | ₩35,668 | -0.15% | 5.7만 |
|---|
| 2025.12.31 | ₩35,681 | ₩35,762 | ₩35,621 | ₩35,721 | +0.11% | 1만 |
|---|
| 2025.12.30 | ₩35,628 | ₩35,775 | ₩35,628 | ₩35,695 | +0.19% | 4.7만 |
|---|
| 2025.12.29 | ₩35,655 | ₩35,695 | ₩35,534 | ₩35,621 | -0.09% | 3.1만 |
|---|
| 2025.12.26 | ₩35,735 | ₩35,735 | ₩35,620 | ₩35,661 | -0.21% | 1.3만 |
|---|
| 2025.12.24 | ₩35,521 | ₩35,721 | ₩35,521 | ₩35,648 | +0.36% | 3.9만 |
|---|
| 2025.12.23 | ₩35,547 | ₩35,653 | ₩35,466 | ₩35,574 | +0.08% | 8만 |
|---|
| 2025.12.22 | ₩35,503 | ₩35,614 | ₩35,440 | ₩35,547 | +0.12% | 6.1만 |
|---|
| 2025.12.19 | ₩35,681 | ₩35,842 | ₩35,681 | ₩35,721 | +0.11% | 7.6만 |
|---|
| 2025.12.18 | ₩35,788 | ₩35,788 | ₩35,641 | ₩35,704 | -0.24% | 5.7만 |
|---|
| 2025.12.17 | ₩35,588 | ₩35,715 | ₩35,521 | ₩35,628 | +0.11% | 4.2만 |
|---|
| 2025.12.16 | ₩35,735 | ₩35,748 | ₩35,628 | ₩35,675 | -0.17% | 8.6천 |
|---|
| 2025.12.15 | ₩35,721 | ₩35,788 | ₩35,588 | ₩35,708 | -0.04% | 2.2만 |
|---|
| 2025.12.12 | ₩35,748 | ₩35,762 | ₩35,588 | ₩35,655 | -0.26% | 6천 |
|---|
| 2025.12.11 | ₩35,748 | ₩35,814 | ₩35,655 | ₩35,740 | -0.02% | 2.1만 |
|---|
| 2025.12.10 | ₩35,628 | ₩35,762 | ₩35,534 | ₩35,720 | +0.26% | 1.7만 |
|---|
| 2025.12.09 | ₩35,534 | ₩35,681 | ₩35,534 | ₩35,601 | +0.19% | 3.9만 |
|---|
| 2025.12.08 | ₩35,721 | ₩35,721 | ₩35,608 | ₩35,621 | -0.28% | 1.1만 |
|---|
| 2025.12.05 | ₩35,762 | ₩35,788 | ₩35,695 | ₩35,703 | -0.16% | 2.1만 |
|---|
| 2025.12.04 | ₩35,708 | ₩35,721 | ₩35,574 | ₩35,701 | -0.02% | 1.9만 |
|---|
| 2025.12.03 | ₩35,708 | ₩35,762 | ₩35,610 | ₩35,708 | 0.00% | 1.5만 |
|---|
| 2025.12.02 | ₩35,606 | ₩35,681 | ₩35,547 | ₩35,610 | +0.01% | 2만 |
|---|
| 2025.12.01 | ₩35,561 | ₩35,628 | ₩35,481 | ₩35,547 | -0.04% | 2.9만 |
|---|
| 2025.11.28 | ₩35,668 | ₩35,708 | ₩35,574 | ₩35,621 | -0.13% | 7천 |
|---|
| 2025.11.26 | ₩35,521 | ₩35,641 | ₩35,494 | ₩35,568 | +0.13% | 1.5만 |
|---|
| 2025.11.25 | ₩35,427 | ₩35,547 | ₩35,353 | ₩35,514 | +0.25% | 2.1만 |
|---|
| 2025.11.24 | ₩35,226 | ₩35,414 | ₩35,226 | ₩35,362 | +0.38% | 1.6만 |
|---|
| 2025.11.21 | ₩35,507 | ₩35,507 | ₩35,307 | ₩35,454 | -0.15% | 1.8만 |
|---|
| 2025.11.20 | ₩35,588 | ₩35,588 | ₩35,267 | ₩35,320 | -0.75% | 9천 |
|---|
| 2025.11.19 | ₩35,253 | ₩35,434 | ₩35,244 | ₩35,300 | +0.13% | 1.3만 |
|---|
| 2025.11.18 | ₩35,253 | ₩35,253 | ₩35,226 | ₩35,246 | -0.02% | 3.2천 |
|---|
| 2025.11.17 | ₩35,427 | ₩35,427 | ₩35,238 | ₩35,238 | -0.53% | 1.2만 |
|---|
| 2025.11.14 | ₩35,362 | ₩35,494 | ₩35,347 | ₩35,407 | +0.13% | 1.6만 |
|---|
| 2025.11.13 | ₩35,534 | ₩35,534 | ₩35,320 | ₩35,374 | -0.45% | 4.3천 |
|---|
| 2025.11.12 | ₩35,695 | ₩35,705 | ₩35,507 | ₩35,568 | -0.36% | 2.1만 |
|---|
| 2025.11.11 | ₩35,650 | ₩35,748 | ₩35,534 | ₩35,641 | -0.03% | 2.3만 |
|---|
| 2025.11.10 | ₩35,574 | ₩35,638 | ₩35,541 | ₩35,608 | +0.09% | 8.7천 |
|---|
| 2025.11.07 | ₩35,400 | ₩35,454 | ₩35,374 | ₩35,400 | 0.00% | 3.9천 |
|---|
| 2025.11.06 | ₩35,521 | ₩35,521 | ₩35,320 | ₩35,400 | -0.34% | 3.5천 |
|---|
| 2025.11.05 | ₩35,267 | ₩35,440 | ₩35,267 | ₩35,407 | +0.40% | 1.5만 |
|---|
| 2025.11.04 | ₩35,347 | ₩35,387 | ₩35,293 | ₩35,313 | -0.09% | 4.8만 |
|---|
| 2025.11.03 | ₩35,547 | ₩35,547 | ₩35,333 | ₩35,360 | -0.53% | 2.3만 |
|---|
| 2025.10.31 | ₩35,414 | ₩35,547 | ₩35,414 | ₩35,447 | +0.09% | 6천 |
|---|
| 2025.10.30 | ₩35,467 | ₩35,574 | ₩35,400 | ₩35,462 | -0.02% | 1.4만 |
|---|
| 2025.10.29 | ₩35,683 | ₩35,760 | ₩35,521 | ₩35,554 | -0.36% | 2.4만 |
|---|
| 2025.10.28 | ₩35,775 | ₩35,775 | ₩35,668 | ₩35,668 | -0.30% | 1.2만 |
|---|
| 2025.10.27 | ₩35,655 | ₩35,735 | ₩35,588 | ₩35,728 | +0.21% | 4.6천 |
|---|
| 2025.10.24 | ₩35,668 | ₩35,668 | ₩35,542 | ₩35,601 | -0.19% | 4천 |
|---|
| 2025.10.23 | ₩35,507 | ₩35,546 | ₩35,467 | ₩35,507 | 0.00% | 4.7천 |
|---|
| 2025.10.22 | ₩35,507 | ₩35,561 | ₩35,427 | ₩35,467 | -0.11% | 1.1만 |
|---|
| 2025.10.21 | ₩35,614 | ₩35,614 | ₩35,481 | ₩35,494 | -0.34% | 1.6만 |
|---|
| 2025.10.20 | ₩35,641 | ₩35,641 | ₩35,493 | ₩35,568 | -0.21% | 2.3만 |
|---|
| 2025.10.17 | ₩35,592 | ₩35,695 | ₩35,581 | ₩35,655 | +0.18% | 1.1만 |
|---|
| 2025.10.16 | ₩35,775 | ₩35,775 | ₩35,494 | ₩35,588 | -0.52% | 2.2만 |
|---|
| 2025.10.15 | ₩35,747 | ₩35,788 | ₩35,628 | ₩35,721 | -0.07% | 1.8만 |
|---|
| 2025.10.14 | ₩35,461 | ₩35,641 | ₩35,454 | ₩35,557 | +0.27% | 2.4만 |
|---|
| 2025.10.13 | ₩35,467 | ₩35,561 | ₩35,387 | ₩35,527 | +0.17% | 2.6만 |
|---|
| 2025.10.10 | ₩35,668 | ₩35,668 | ₩35,320 | ₩35,333 | -0.94% | 1.2만 |
|---|