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 | ₩33,697 | ₩33,898 | ₩33,550 | ₩33,665 | -0.10% | 3.5만 |
| 2026.10.08 | ₩33,697 | ₩33,697 | ₩33,536 | ₩33,637 | -0.18% | 3.1만 |
| 2026.10.07 | ₩33,657 | ₩33,708 | ₩33,523 | ₩33,664 | +0.02% | 4.7만 |
| 2026.10.06 | ₩33,724 | ₩33,884 | ₩33,676 | ₩33,737 | +0.04% | 2만 |
| 2026.10.05 | ₩33,603 | ₩33,684 | ₩33,510 | ₩33,590 | -0.04% | 3.8만 |
| 2026.10.02 | ₩33,670 | ₩33,777 | ₩33,510 | ₩33,621 | -0.15% | 11.3만 |
| 2026.10.01 | ₩33,496 | ₩33,670 | ₩33,363 | ₩33,549 | +0.16% | 6.5만 |
| 2026.09.30 | ₩33,684 | ₩33,791 | ₩33,456 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩33,523 |
| -0.48% |
| 3.9만 |
| 2026.09.29 | ₩33,710 | ₩33,710 | ₩33,456 | ₩33,583 | -0.38% | 5.8만 |
|---|
| 2026.09.28 | ₩33,764 | ₩33,851 | ₩33,577 | ₩33,684 | -0.24% | 3.9만 |
|---|
| 2026.09.25 | ₩34,178 | ₩34,178 | ₩33,697 | ₩33,724 | -1.33% | 4.7만 |
|---|
| 2026.09.24 | ₩33,911 | ₩33,962 | ₩33,750 | ₩33,857 | -0.16% | 3.3만 |
|---|
| 2026.09.23 | ₩34,152 | ₩34,259 | ₩33,857 | ₩33,904 | -0.72% | 3.8만 |
|---|
| 2026.09.22 | ₩34,259 | ₩34,299 | ₩34,125 | ₩34,217 | -0.12% | 2.9만 |
|---|
| 2026.09.21 | ₩34,232 | ₩34,259 | ₩34,111 | ₩34,205 | -0.08% | 3.3만 |
|---|
| 2026.09.18 | ₩34,366 | ₩34,513 | ₩34,232 | ₩34,289 | -0.22% | 3.2만 |
|---|
| 2026.09.17 | ₩34,419 | ₩34,459 | ₩34,325 | ₩34,391 | -0.08% | 1.8만 |
|---|
| 2026.09.16 | ₩34,312 | ₩34,392 | ₩34,205 | ₩34,279 | -0.10% | 2.8만 |
|---|
| 2026.09.15 | ₩34,232 | ₩34,312 | ₩34,178 | ₩34,232 | 0.00% | 2.9만 |
|---|
| 2026.09.14 | ₩34,165 | ₩34,366 | ₩34,165 | ₩34,279 | +0.33% | 3.8만 |
|---|
| 2026.09.11 | ₩34,459 | ₩34,459 | ₩34,299 | ₩34,329 | -0.38% | 7.7천 |
|---|
| 2026.09.10 | ₩34,446 | ₩34,459 | ₩34,259 | ₩34,325 | -0.35% | 2.8만 |
|---|
| 2026.09.09 | ₩34,593 | ₩34,593 | ₩34,209 | ₩34,466 | -0.37% | 1.5만 |
|---|
| 2026.09.08 | ₩34,646 | ₩34,654 | ₩34,499 | ₩34,566 | -0.23% | 1.6만 |
|---|
| 2026.09.04 | ₩34,325 | ₩34,658 | ₩34,311 | ₩34,600 | +0.80% | 2.3만 |
|---|
| 2026.09.03 | ₩34,673 | ₩34,713 | ₩34,583 | ₩34,620 | -0.15% | 1.3만 |
|---|
| 2026.09.02 | ₩34,646 | ₩34,672 | ₩34,499 | ₩34,593 | -0.15% | 9.8만 |
|---|
| 2026.09.01 | ₩34,727 | ₩34,764 | ₩34,513 | ₩34,573 | -0.44% | 2.5만 |
|---|
| 2026.08.31 | ₩34,713 | ₩34,740 | ₩34,606 | ₩34,707 | -0.02% | 1.6만 |
|---|
| 2026.08.28 | ₩34,820 | ₩34,820 | ₩34,653 | ₩34,681 | -0.40% | 1.3만 |
|---|
| 2026.08.27 | ₩34,860 | ₩34,860 | ₩34,593 | ₩34,733 | -0.36% | 3.2만 |
|---|
| 2026.08.26 | ₩34,793 | ₩34,847 | ₩34,633 | ₩34,761 | -0.09% | 2.2만 |
|---|
| 2026.08.25 | ₩34,807 | ₩34,807 | ₩34,660 | ₩34,747 | -0.17% | 4만 |
|---|
| 2026.08.24 | ₩34,622 | ₩34,740 | ₩34,526 | ₩34,666 | +0.13% | 6.8만 |
|---|
| 2026.08.21 | ₩34,834 | ₩34,954 | ₩34,780 | ₩34,854 | +0.06% | 3.9만 |
|---|
| 2026.08.20 | ₩34,807 | ₩34,887 | ₩34,740 | ₩34,826 | +0.05% | 1.7만 |
|---|
| 2026.08.19 | ₩34,981 | ₩35,074 | ₩34,887 | ₩34,930 | -0.15% | 2.6만 |
|---|
| 2026.08.18 | ₩34,767 | ₩35,034 | ₩34,767 | ₩34,899 | +0.38% | 3.6만 |
|---|
| 2026.08.17 | ₩34,941 | ₩35,021 | ₩34,847 | ₩34,934 | -0.02% | 8.8만 |
|---|
| 2026.08.14 | ₩35,021 | ₩35,047 | ₩34,860 | ₩34,934 | -0.25% | 3.9만 |
|---|
| 2026.08.13 | ₩34,874 | ₩35,061 | ₩34,874 | ₩35,001 | +0.36% | 6.1만 |
|---|
| 2026.08.12 | ₩34,967 | ₩35,195 | ₩34,874 | ₩34,941 | -0.08% | 3.7만 |
|---|
| 2026.08.11 | ₩34,807 | ₩34,967 | ₩34,807 | ₩34,867 | +0.17% | 2.9만 |
|---|
| 2026.08.10 | ₩34,820 | ₩34,954 | ₩34,768 | ₩34,874 | +0.15% | 6.8만 |
|---|
| 2026.08.07 | ₩35,154 | ₩35,154 | ₩34,753 | ₩34,967 | -0.53% | 6만 |
|---|
| 2026.08.06 | ₩34,967 | ₩34,967 | ₩34,813 | ₩34,887 | -0.23% | 2.7만 |
|---|
| 2026.08.05 | ₩34,941 | ₩35,166 | ₩34,808 | ₩34,852 | -0.25% | 25.8만 |
|---|
| 2026.08.04 | ₩34,900 | ₩35,114 | ₩34,824 | ₩34,954 | +0.15% | 5만 |
|---|
| 2026.08.03 | ₩34,820 | ₩34,820 | ₩34,697 | ₩34,780 | -0.12% | 4.5만 |
|---|
| 2026.07.31 | ₩34,646 | ₩34,713 | ₩34,473 | ₩34,624 | -0.07% | 4.7만 |
|---|
| 2026.07.30 | ₩34,727 | ₩34,727 | ₩34,566 | ₩34,645 | -0.23% | 1.2만 |
|---|
| 2026.07.29 | ₩34,620 | ₩34,673 | ₩34,473 | ₩34,553 | -0.19% | 3.1만 |
|---|
| 2026.07.28 | ₩34,546 | ₩34,673 | ₩34,539 | ₩34,610 | +0.19% | 3.5만 |
|---|
| 2026.07.27 | ₩34,633 | ₩34,633 | ₩34,499 | ₩34,553 | -0.23% | 3만 |
|---|
| 2026.07.24 | ₩34,660 | ₩34,820 | ₩34,486 | ₩34,566 | -0.27% | 3.5만 |
|---|
| 2026.07.23 | ₩34,579 | ₩34,713 | ₩34,499 | ₩34,633 | +0.15% | 11.6만 |
|---|
| 2026.07.22 | ₩34,981 | ₩34,981 | ₩34,660 | ₩34,733 | -0.71% | 2.9만 |
|---|
| 2026.07.21 | ₩35,007 | ₩35,007 | ₩34,606 | ₩34,793 | -0.61% | 3.4만 |
|---|
| 2026.07.20 | ₩35,101 | ₩35,101 | ₩34,767 | ₩34,860 | -0.69% | 2.1만 |
|---|
| 2026.07.17 | ₩35,088 | ₩35,094 | ₩35,061 | ₩35,080 | -0.02% | 2.8천 |
|---|
| 2026.07.16 | ₩35,368 | ₩35,368 | ₩34,983 | ₩35,074 | -0.83% | 1.8만 |
|---|
| 2026.07.15 | ₩35,181 | ₩35,181 | ₩35,041 | ₩35,046 | -0.38% | 1.5만 |
|---|
| 2026.07.14 | ₩34,914 | ₩35,034 | ₩34,860 | ₩34,970 | +0.16% | 4.8천 |
|---|
| 2026.07.13 | ₩35,021 | ₩35,047 | ₩34,900 | ₩34,974 | -0.13% | 7.1만 |
|---|
| 2026.07.10 | ₩35,168 | ₩35,168 | ₩34,981 | ₩35,033 | -0.38% | 2.1만 |
|---|
| 2026.07.09 | ₩35,101 | ₩35,168 | ₩35,007 | ₩35,081 | -0.06% | 1.9만 |
|---|
| 2026.07.08 | ₩34,900 | ₩35,154 | ₩34,900 | ₩35,074 | +0.50% | 1.3만 |
|---|
| 2026.07.07 | ₩35,315 | ₩35,315 | ₩35,034 | ₩35,094 | -0.62% | 3만 |
|---|
| 2026.07.06 | ₩35,235 | ₩35,302 | ₩35,041 | ₩35,168 | -0.19% | 2.9만 |
|---|
| 2026.07.02 | ₩35,074 | ₩35,382 | ₩35,061 | ₩35,101 | +0.08% | 2.4만 |
|---|
| 2026.07.01 | ₩34,993 | ₩35,181 | ₩34,993 | ₩35,108 | +0.33% | 3.3만 |
|---|
| 2026.06.30 | ₩35,021 | ₩35,188 | ₩34,981 | ₩35,101 | +0.23% | 6.5만 |
|---|
| 2026.06.29 | ₩34,981 | ₩35,128 | ₩34,883 | ₩35,023 | +0.12% | 2만 |
|---|
| 2026.06.26 | ₩35,195 | ₩35,195 | ₩34,874 | ₩34,958 | -0.67% | 2.4만 |
|---|
| 2026.06.25 | ₩35,021 | ₩35,021 | ₩34,874 | ₩34,941 | -0.23% | 2.5만 |
|---|
| 2026.06.24 | ₩35,743 | ₩35,743 | ₩34,941 | ₩34,941 | -2.24% | 1.7만 |
|---|
| 2026.06.23 | ₩35,074 | ₩35,074 | ₩34,954 | ₩34,987 | -0.25% | 5만 |
|---|
| 2026.06.22 | ₩35,061 | ₩35,114 | ₩34,967 | ₩35,041 | -0.06% | 4.3만 |
|---|
| 2026.06.18 | ₩35,315 | ₩35,342 | ₩35,191 | ₩35,248 | -0.19% | 1.6만 |
|---|
| 2026.06.17 | ₩35,328 | ₩35,435 | ₩35,128 | ₩35,208 | -0.34% | 4.8만 |
|---|
| 2026.06.16 | ₩35,208 | ₩35,368 | ₩35,208 | ₩35,298 | +0.25% | 3.1만 |
|---|
| 2026.06.15 | ₩35,235 | ₩35,368 | ₩35,235 | ₩35,273 | +0.11% | 1.1만 |
|---|
| 2026.06.12 | ₩35,342 | ₩35,342 | ₩35,094 | ₩35,132 | -0.59% | 7.2천 |
|---|
| 2026.06.11 | ₩34,927 | ₩35,181 | ₩34,927 | ₩35,166 | +0.69% | 1.4만 |
|---|
| 2026.06.10 | ₩35,462 | ₩35,462 | ₩34,834 | ₩34,932 | -1.49% | 5.1만 |
|---|
| 2026.06.09 | ₩35,101 | ₩35,114 | ₩34,914 | ₩34,994 | -0.30% | 2.3만 |
|---|
| 2026.06.08 | ₩35,061 | ₩35,088 | ₩34,927 | ₩35,007 | -0.15% | 3.4만 |
|---|
| 2026.06.05 | ₩35,114 | ₩35,114 | ₩34,860 | ₩34,951 | -0.46% | 1.4만 |
|---|
| 2026.06.04 | ₩35,134 | ₩35,221 | ₩35,078 | ₩35,154 | +0.06% | 3.2만 |
|---|
| 2026.06.03 | ₩35,094 | ₩35,168 | ₩35,021 | ₩35,098 | +0.01% | 1.5만 |
|---|
| 2026.06.02 | ₩35,248 | ₩35,272 | ₩35,114 | ₩35,195 | -0.15% | 1.5만 |
|---|
| 2026.06.01 | ₩35,181 | ₩35,207 | ₩35,094 | ₩35,161 | -0.06% | 1.1만 |
|---|
| 2026.05.29 | ₩35,221 | ₩35,275 | ₩35,181 | ₩35,195 | -0.08% | 1.3만 |
|---|
| 2026.05.28 | ₩35,275 | ₩35,275 | ₩35,101 | ₩35,154 | -0.34% | 4만 |
|---|
| 2026.05.27 | ₩35,121 | ₩35,195 | ₩35,047 | ₩35,112 | -0.03% | 1.7만 |
|---|
| 2026.05.26 | ₩35,007 | ₩35,168 | ₩35,007 | ₩35,108 | +0.29% | 2.8만 |
|---|
| 2026.05.22 | ₩35,034 | ₩35,034 | ₩34,860 | ₩34,987 | -0.13% | 1.4만 |
|---|
| 2026.05.21 | ₩34,914 | ₩35,007 | ₩34,820 | ₩34,941 | +0.08% | 1.4만 |
|---|
| 2026.05.20 | ₩34,700 | ₩35,007 | ₩34,700 | ₩34,954 | +0.73% | 1.4만 |
|---|
| 2026.05.19 | ₩34,767 | ₩34,780 | ₩34,620 | ₩34,700 | -0.19% | 2.5만 |
|---|
| 2026.05.18 | ₩34,847 | ₩34,847 | ₩34,620 | ₩34,673 | -0.50% | 2만 |
|---|
| 2026.05.15 | ₩35,114 | ₩35,114 | ₩34,967 | ₩35,047 | -0.19% | 7.2천 |
|---|
| 2026.05.14 | ₩35,133 | ₩35,241 | ₩35,133 | ₩35,154 | +0.06% | 2.7천 |
|---|
| 2026.05.13 | ₩35,154 | ₩35,195 | ₩35,021 | ₩35,161 | +0.02% | 1.3만 |
|---|
| 2026.05.12 | ₩35,088 | ₩35,168 | ₩34,967 | ₩35,108 | +0.06% | 1.1만 |
|---|
| 2026.05.11 | ₩35,302 | ₩35,302 | ₩35,145 | ₩35,201 | -0.28% | 2.7만 |
|---|
| 2026.05.08 | ₩35,201 | ₩35,302 | ₩35,128 | ₩35,221 | +0.06% | 1.7만 |
|---|
| 2026.05.07 | ₩35,248 | ₩35,368 | ₩35,128 | ₩35,188 | -0.17% | 1.9만 |
|---|
| 2026.05.06 | ₩35,275 | ₩35,368 | ₩35,215 | ₩35,295 | +0.06% | 6.9천 |
|---|
| 2026.05.05 | ₩35,195 | ₩35,248 | ₩35,101 | ₩35,161 | -0.09% | 1.1만 |
|---|
| 2026.05.04 | ₩35,101 | ₩35,261 | ₩35,101 | ₩35,161 | +0.17% | 2.8만 |
|---|
| 2026.05.01 | ₩35,339 | ₩35,339 | ₩35,168 | ₩35,221 | -0.33% | 2.6만 |
|---|
| 2026.04.30 | ₩35,057 | ₩35,261 | ₩35,057 | ₩35,215 | +0.45% | 6천 |
|---|
| 2026.04.29 | ₩35,114 | ₩35,181 | ₩35,047 | ₩35,068 | -0.13% | 1.3만 |
|---|
| 2026.04.28 | ₩35,164 | ₩35,261 | ₩35,154 | ₩35,195 | +0.09% | 1.6천 |
|---|
| 2026.04.27 | ₩35,288 | ₩35,328 | ₩35,156 | ₩35,281 | -0.02% | 2.7만 |
|---|
| 2026.04.24 | ₩35,355 | ₩35,355 | ₩35,219 | ₩35,265 | -0.25% | 1.2만 |
|---|
| 2026.04.23 | ₩35,355 | ₩35,355 | ₩35,141 | ₩35,215 | -0.40% | 2.2만 |
|---|
| 2026.04.22 | ₩35,382 | ₩35,382 | ₩35,195 | ₩35,255 | -0.36% | 2.1만 |
|---|
| 2026.04.21 | ₩35,422 | ₩35,422 | ₩35,208 | ₩35,235 | -0.53% | 1.4만 |
|---|
| 2026.04.20 | ₩35,475 | ₩35,475 | ₩35,302 | ₩35,342 | -0.38% | 1만 |
|---|
| 2026.04.17 | ₩35,542 | ₩35,622 | ₩35,449 | ₩35,537 | -0.02% | 1.6만 |
|---|
| 2026.04.16 | ₩35,395 | ₩35,516 | ₩35,302 | ₩35,388 | -0.02% | 1.9만 |
|---|
| 2026.04.15 | ₩35,342 | ₩35,462 | ₩35,302 | ₩35,415 | +0.21% | 9.9천 |
|---|
| 2026.04.14 | ₩35,315 | ₩35,435 | ₩35,288 | ₩35,371 | +0.16% | 9.7천 |
|---|
| 2026.04.13 | ₩35,148 | ₩35,308 | ₩35,128 | ₩35,268 | +0.34% | 2.1만 |
|---|
| 2026.04.10 | ₩35,315 | ₩35,355 | ₩35,154 | ₩35,195 | -0.34% | 2.9천 |
|---|
| 2026.04.09 | ₩35,195 | ₩35,419 | ₩35,195 | ₩35,340 | +0.41% | 7.3천 |
|---|
| 2026.04.08 | ₩35,348 | ₩35,409 | ₩35,208 | ₩35,268 | -0.23% | 1.8만 |
|---|
| 2026.04.07 | ₩34,981 | ₩35,101 | ₩34,900 | ₩35,054 | +0.21% | 2만 |
|---|
| 2026.04.06 | ₩34,994 | ₩35,114 | ₩34,941 | ₩35,060 | +0.19% | 1.5만 |
|---|
| 2026.04.02 | ₩34,673 | ₩35,034 | ₩34,673 | ₩34,934 | +0.75% | 2.1만 |
|---|
| 2026.04.01 | ₩34,900 | ₩34,926 | ₩34,793 | ₩34,864 | -0.10% | 4.7천 |
|---|
| 2026.03.31 | ₩34,553 | ₩34,793 | ₩34,539 | ₩34,760 | +0.60% | 1만 |
|---|
| 2026.03.30 | ₩34,539 | ₩34,574 | ₩34,325 | ₩34,392 | -0.43% | 2만 |
|---|
| 2026.03.27 | ₩34,473 | ₩34,473 | ₩34,312 | ₩34,339 | -0.39% | 1.3만 |
|---|
| 2026.03.26 | ₩34,686 | ₩34,686 | ₩34,392 | ₩34,479 | -0.60% | 8.8천 |
|---|
| 2026.03.25 | ₩34,800 | ₩34,807 | ₩34,646 | ₩34,747 | -0.15% | 1.3만 |
|---|
| 2026.03.24 | ₩34,432 | ₩34,727 | ₩34,432 | ₩34,579 | +0.43% | 1.2만 |
|---|
| 2026.03.23 | ₩34,633 | ₩34,900 | ₩34,620 | ₩34,787 | +0.44% | 1.7만 |
|---|
| 2026.03.20 | ₩34,860 | ₩34,874 | ₩34,664 | ₩34,664 | -0.56% | 6.1천 |
|---|
| 2026.03.19 | ₩34,686 | ₩34,998 | ₩34,686 | ₩34,998 | +0.90% | 2.2만 |
|---|
| 2026.03.18 | ₩35,128 | ₩35,128 | ₩34,914 | ₩34,914 | -0.61% | 8.3천 |
|---|
| 2026.03.17 | ₩35,074 | ₩35,141 | ₩35,007 | ₩35,094 | +0.06% | 8.7천 |
|---|
| 2026.03.16 | ₩34,914 | ₩34,967 | ₩34,914 | ₩34,967 | +0.15% | 6천 |
|---|
| 2026.03.13 | ₩35,034 | ₩35,101 | ₩34,827 | ₩34,827 | -0.59% | 8.2천 |
|---|
| 2026.03.12 | ₩35,047 | ₩35,141 | ₩34,887 | ₩34,953 | -0.27% | 3.1만 |
|---|
| 2026.03.11 | ₩35,342 | ₩35,342 | ₩35,168 | ₩35,221 | -0.34% | 1.3만 |
|---|
| 2026.03.10 | ₩35,409 | ₩35,461 | ₩35,275 | ₩35,277 | -0.37% | 2.3만 |
|---|
| 2026.03.09 | ₩34,981 | ₩35,328 | ₩34,981 | ₩35,288 | +0.88% | 1.6만 |
|---|
| 2026.03.06 | ₩35,195 | ₩35,328 | ₩35,114 | ₩35,138 | -0.16% | 9.8천 |
|---|
| 2026.03.05 | ₩35,462 | ₩35,462 | ₩35,235 | ₩35,292 | -0.48% | 2만 |
|---|
| 2026.03.04 | ₩35,422 | ₩35,516 | ₩35,395 | ₩35,489 | +0.19% | 6.3천 |
|---|
| 2026.03.03 | ₩35,307 | ₩35,529 | ₩35,187 | ₩35,368 | +0.17% | 10.4만 |
|---|
| 2026.03.02 | ₩35,382 | ₩35,422 | ₩35,281 | ₩35,422 | +0.11% | 2.5만 |
|---|
| 2026.02.27 | ₩35,596 | ₩35,596 | ₩35,462 | ₩35,516 | -0.23% | 1.1만 |
|---|
| 2026.02.26 | ₩35,649 | ₩35,649 | ₩35,475 | ₩35,562 | -0.24% | 4.7천 |
|---|
| 2026.02.25 | ₩35,649 | ₩35,649 | ₩35,542 | ₩35,582 | -0.19% | 8.3천 |
|---|
| 2026.02.24 | ₩35,502 | ₩35,649 | ₩35,475 | ₩35,556 | +0.15% | 1.5만 |
|---|
| 2026.02.23 | ₩35,676 | ₩35,676 | ₩35,569 | ₩35,616 | -0.17% | 1.3만 |
|---|
| 2026.02.20 | ₩35,776 | ₩35,850 | ₩35,776 | ₩35,816 | +0.11% | 7.4천 |
|---|
| 2026.02.19 | ₩35,736 | ₩35,823 | ₩35,676 | ₩35,763 | +0.07% | 8.7천 |
|---|
| 2026.02.18 | ₩35,770 | ₩35,850 | ₩35,716 | ₩35,776 | +0.02% | 2.1만 |
|---|
| 2026.02.17 | ₩35,770 | ₩35,823 | ₩35,689 | ₩35,729 | -0.11% | 1.8만 |
|---|
| 2026.02.13 | ₩35,810 | ₩35,836 | ₩35,729 | ₩35,776 | -0.09% | 2.1만 |
|---|
| 2026.02.12 | ₩35,850 | ₩35,863 | ₩35,676 | ₩35,721 | -0.36% | 9.9천 |
|---|
| 2026.02.11 | ₩35,770 | ₩35,796 | ₩35,651 | ₩35,756 | -0.04% | 1.4만 |
|---|
| 2026.02.10 | ₩35,863 | ₩35,890 | ₩35,716 | ₩35,770 | -0.26% | 7.3천 |
|---|
| 2026.02.09 | ₩35,783 | ₩35,863 | ₩35,763 | ₩35,843 | +0.17% | 2.5만 |
|---|
| 2026.02.06 | ₩35,636 | ₩35,796 | ₩35,636 | ₩35,731 | +0.27% | 9.9천 |
|---|
| 2026.02.05 | ₩35,569 | ₩35,689 | ₩35,549 | ₩35,616 | +0.13% | 2.2만 |
|---|
| 2026.02.04 | ₩35,770 | ₩35,791 | ₩35,556 | ₩35,692 | -0.22% | 5만 |
|---|
| 2026.02.03 | ₩35,770 | ₩35,783 | ₩35,582 | ₩35,743 | -0.07% | 2.7만 |
|---|
| 2026.02.02 | ₩35,729 | ₩35,796 | ₩35,669 | ₩35,770 | +0.11% | 2.3만 |
|---|
| 2026.01.30 | ₩35,689 | ₩35,729 | ₩35,596 | ₩35,709 | +0.06% | 7.4천 |
|---|
| 2026.01.29 | ₩35,729 | ₩35,729 | ₩35,569 | ₩35,669 | -0.17% | 4.5만 |
|---|
| 2026.01.28 | ₩35,756 | ₩35,756 | ₩35,562 | ₩35,630 | -0.35% | 3.4만 |
|---|
| 2026.01.27 | ₩35,665 | ₩35,736 | ₩35,636 | ₩35,688 | +0.06% | 5만 |
|---|
| 2026.01.26 | ₩35,676 | ₩35,810 | ₩35,622 | ₩35,709 | +0.09% | 4만 |
|---|
| 2026.01.23 | ₩35,783 | ₩35,810 | ₩35,649 | ₩35,731 | -0.15% | 2.7만 |
|---|
| 2026.01.22 | ₩35,823 | ₩35,850 | ₩35,703 | ₩35,750 | -0.21% | 2.6만 |
|---|
| 2026.01.21 | ₩35,689 | ₩35,810 | ₩35,669 | ₩35,712 | +0.06% | 1.9만 |
|---|
| 2026.01.20 | ₩35,663 | ₩35,689 | ₩35,529 | ₩35,689 | +0.07% | 1.7만 |
|---|
| 2026.01.16 | ₩35,957 | ₩35,984 | ₩35,836 | ₩35,906 | -0.14% | 5.4만 |
|---|
| 2026.01.15 | ₩35,850 | ₩35,917 | ₩35,771 | ₩35,870 | +0.06% | 4.7만 |
|---|
| 2026.01.14 | ₩35,847 | ₩35,863 | ₩35,743 | ₩35,811 | -0.10% | 2.2만 |
|---|
| 2026.01.13 | ₩35,890 | ₩35,903 | ₩35,816 | ₩35,830 | -0.17% | 1.1만 |
|---|
| 2026.01.12 | ₩35,796 | ₩35,863 | ₩35,796 | ₩35,830 | +0.09% | 1.6만 |
|---|
| 2026.01.09 | ₩35,863 | ₩35,903 | ₩35,716 | ₩35,783 | -0.22% | 8.1만 |
|---|
| 2026.01.08 | ₩35,823 | ₩35,850 | ₩35,689 | ₩35,783 | -0.11% | 2만 |
|---|
| 2026.01.07 | ₩35,863 | ₩35,890 | ₩35,756 | ₩35,796 | -0.19% | 2.9만 |
|---|
| 2026.01.06 | ₩35,836 | ₩35,863 | ₩35,756 | ₩35,803 | -0.09% | 2.7만 |
|---|
| 2026.01.05 | ₩35,622 | ₩35,836 | ₩35,622 | ₩35,776 | +0.43% | 5.8만 |
|---|
| 2026.01.02 | ₩35,703 | ₩35,729 | ₩35,609 | ₩35,649 | -0.15% | 5.7만 |
|---|
| 2025.12.31 | ₩35,663 | ₩35,743 | ₩35,602 | ₩35,703 | +0.11% | 1만 |
|---|
| 2025.12.30 | ₩35,609 | ₩35,756 | ₩35,609 | ₩35,676 | +0.19% | 4.7만 |
|---|
| 2025.12.29 | ₩35,636 | ₩35,676 | ₩35,516 | ₩35,602 | -0.09% | 3.1만 |
|---|
| 2025.12.26 | ₩35,716 | ₩35,716 | ₩35,601 | ₩35,643 | -0.21% | 1.3만 |
|---|
| 2025.12.24 | ₩35,502 | ₩35,703 | ₩35,502 | ₩35,629 | +0.36% | 3.9만 |
|---|
| 2025.12.23 | ₩35,529 | ₩35,635 | ₩35,447 | ₩35,556 | +0.08% | 8만 |
|---|
| 2025.12.22 | ₩35,485 | ₩35,596 | ₩35,422 | ₩35,529 | +0.12% | 6.1만 |
|---|
| 2025.12.19 | ₩35,663 | ₩35,823 | ₩35,663 | ₩35,703 | +0.11% | 7.6만 |
|---|
| 2025.12.18 | ₩35,770 | ₩35,770 | ₩35,622 | ₩35,685 | -0.24% | 5.7만 |
|---|
| 2025.12.17 | ₩35,569 | ₩35,696 | ₩35,502 | ₩35,609 | +0.11% | 4.2만 |
|---|
| 2025.12.16 | ₩35,716 | ₩35,729 | ₩35,609 | ₩35,656 | -0.17% | 8.6천 |
|---|
| 2025.12.15 | ₩35,703 | ₩35,770 | ₩35,569 | ₩35,689 | -0.04% | 2.2만 |
|---|
| 2025.12.12 | ₩35,729 | ₩35,743 | ₩35,569 | ₩35,636 | -0.26% | 6천 |
|---|
| 2025.12.11 | ₩35,729 | ₩35,795 | ₩35,636 | ₩35,721 | -0.02% | 2.1만 |
|---|
| 2025.12.10 | ₩35,609 | ₩35,743 | ₩35,516 | ₩35,701 | +0.26% | 1.7만 |
|---|
| 2025.12.09 | ₩35,516 | ₩35,663 | ₩35,516 | ₩35,582 | +0.19% | 3.9만 |
|---|
| 2025.12.08 | ₩35,703 | ₩35,703 | ₩35,589 | ₩35,602 | -0.28% | 1.1만 |
|---|
| 2025.12.05 | ₩35,743 | ₩35,770 | ₩35,676 | ₩35,684 | -0.16% | 2.1만 |
|---|
| 2025.12.04 | ₩35,689 | ₩35,703 | ₩35,556 | ₩35,683 | -0.02% | 1.9만 |
|---|
| 2025.12.03 | ₩35,689 | ₩35,743 | ₩35,592 | ₩35,689 | 0.00% | 1.5만 |
|---|
| 2025.12.02 | ₩35,588 | ₩35,663 | ₩35,529 | ₩35,592 | +0.01% | 2만 |
|---|
| 2025.12.01 | ₩35,542 | ₩35,609 | ₩35,462 | ₩35,529 | -0.04% | 2.9만 |
|---|
| 2025.11.28 | ₩35,649 | ₩35,689 | ₩35,556 | ₩35,602 | -0.13% | 7천 |
|---|
| 2025.11.26 | ₩35,502 | ₩35,622 | ₩35,475 | ₩35,549 | +0.13% | 1.5만 |
|---|
| 2025.11.25 | ₩35,409 | ₩35,529 | ₩35,335 | ₩35,495 | +0.25% | 2.1만 |
|---|
| 2025.11.24 | ₩35,208 | ₩35,395 | ₩35,208 | ₩35,343 | +0.38% | 1.6만 |
|---|
| 2025.11.21 | ₩35,489 | ₩35,489 | ₩35,288 | ₩35,435 | -0.15% | 1.8만 |
|---|
| 2025.11.20 | ₩35,569 | ₩35,569 | ₩35,248 | ₩35,302 | -0.75% | 9천 |
|---|
| 2025.11.19 | ₩35,235 | ₩35,415 | ₩35,225 | ₩35,281 | +0.13% | 1.3만 |
|---|
| 2025.11.18 | ₩35,235 | ₩35,235 | ₩35,208 | ₩35,228 | -0.02% | 3.2천 |
|---|
| 2025.11.17 | ₩35,409 | ₩35,409 | ₩35,220 | ₩35,220 | -0.53% | 1.2만 |
|---|
| 2025.11.14 | ₩35,343 | ₩35,475 | ₩35,328 | ₩35,388 | +0.13% | 1.6만 |
|---|
| 2025.11.13 | ₩35,516 | ₩35,516 | ₩35,302 | ₩35,355 | -0.45% | 4.3천 |
|---|
| 2025.11.12 | ₩35,676 | ₩35,687 | ₩35,489 | ₩35,549 | -0.36% | 2.1만 |
|---|
| 2025.11.11 | ₩35,632 | ₩35,729 | ₩35,516 | ₩35,622 | -0.03% | 2.3만 |
|---|
| 2025.11.10 | ₩35,556 | ₩35,620 | ₩35,522 | ₩35,589 | +0.09% | 8.7천 |
|---|
| 2025.11.07 | ₩35,382 | ₩35,435 | ₩35,355 | ₩35,382 | 0.00% | 3.9천 |
|---|
| 2025.11.06 | ₩35,502 | ₩35,502 | ₩35,302 | ₩35,382 | -0.34% | 3.5천 |
|---|
| 2025.11.05 | ₩35,248 | ₩35,422 | ₩35,248 | ₩35,388 | +0.40% | 1.5만 |
|---|
| 2025.11.04 | ₩35,328 | ₩35,368 | ₩35,275 | ₩35,295 | -0.09% | 4.8만 |
|---|
| 2025.11.03 | ₩35,529 | ₩35,529 | ₩35,315 | ₩35,342 | -0.53% | 2.3만 |
|---|
| 2025.10.31 | ₩35,395 | ₩35,529 | ₩35,395 | ₩35,429 | +0.09% | 6천 |
|---|
| 2025.10.30 | ₩35,449 | ₩35,556 | ₩35,382 | ₩35,443 | -0.02% | 1.4만 |
|---|
| 2025.10.29 | ₩35,664 | ₩35,741 | ₩35,502 | ₩35,536 | -0.36% | 2.4만 |
|---|
| 2025.10.28 | ₩35,756 | ₩35,756 | ₩35,649 | ₩35,649 | -0.30% | 1.2만 |
|---|
| 2025.10.27 | ₩35,636 | ₩35,716 | ₩35,569 | ₩35,709 | +0.21% | 4.6천 |
|---|
| 2025.10.24 | ₩35,649 | ₩35,649 | ₩35,524 | ₩35,582 | -0.19% | 4천 |
|---|
| 2025.10.23 | ₩35,489 | ₩35,528 | ₩35,449 | ₩35,489 | 0.00% | 4.7천 |
|---|
| 2025.10.22 | ₩35,489 | ₩35,542 | ₩35,409 | ₩35,449 | -0.11% | 1.1만 |
|---|
| 2025.10.21 | ₩35,596 | ₩35,596 | ₩35,462 | ₩35,475 | -0.34% | 1.6만 |
|---|
| 2025.10.20 | ₩35,622 | ₩35,622 | ₩35,474 | ₩35,549 | -0.21% | 2.3만 |
|---|
| 2025.10.17 | ₩35,573 | ₩35,676 | ₩35,562 | ₩35,636 | +0.18% | 1.1만 |
|---|
| 2025.10.16 | ₩35,756 | ₩35,756 | ₩35,475 | ₩35,569 | -0.52% | 2.2만 |
|---|
| 2025.10.15 | ₩35,728 | ₩35,770 | ₩35,609 | ₩35,703 | -0.07% | 1.8만 |
|---|
| 2025.10.14 | ₩35,442 | ₩35,622 | ₩35,435 | ₩35,538 | +0.27% | 2.4만 |
|---|
| 2025.10.13 | ₩35,449 | ₩35,542 | ₩35,368 | ₩35,509 | +0.17% | 2.6만 |
|---|
| 2025.10.10 | ₩35,649 | ₩35,649 | ₩35,302 | ₩35,315 | -0.94% | 1.2만 |
|---|