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 | ₩33,720 | ₩33,921 | ₩33,573 | ₩33,688 | -0.10% | 3.5만 |
| 2026.10.08 | ₩33,720 | ₩33,720 | ₩33,559 | ₩33,660 | -0.18% | 3.1만 |
| 2026.10.07 | ₩33,680 | ₩33,731 | ₩33,546 | ₩33,686 | +0.02% | 4.7만 |
| 2026.10.06 | ₩33,747 | ₩33,907 | ₩33,698 | ₩33,760 | +0.04% | 2만 |
| 2026.10.05 | ₩33,626 | ₩33,706 | ₩33,533 | ₩33,613 | -0.04% | 3.8만 |
| 2026.10.02 | ₩33,693 | ₩33,800 | ₩33,533 | ₩33,644 | -0.15% | 11.3만 |
| 2026.10.01 | ₩33,519 | ₩33,693 | ₩33,385 | ₩33,571 | +0.16% | 6.5만 |
| 2026.09.30 | ₩33,706 | ₩33,814 | ₩33,479 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩33,546 |
| -0.48% |
| 3.9만 |
| 2026.09.29 | ₩33,733 | ₩33,733 | ₩33,479 | ₩33,606 | -0.38% | 5.8만 |
|---|
| 2026.09.28 | ₩33,787 | ₩33,874 | ₩33,599 | ₩33,706 | -0.24% | 3.9만 |
|---|
| 2026.09.25 | ₩34,202 | ₩34,202 | ₩33,720 | ₩33,747 | -1.33% | 4.7만 |
|---|
| 2026.09.24 | ₩33,934 | ₩33,985 | ₩33,773 | ₩33,880 | -0.16% | 3.3만 |
|---|
| 2026.09.23 | ₩34,175 | ₩34,282 | ₩33,880 | ₩33,927 | -0.72% | 3.8만 |
|---|
| 2026.09.22 | ₩34,282 | ₩34,322 | ₩34,148 | ₩34,240 | -0.12% | 2.9만 |
|---|
| 2026.09.21 | ₩34,255 | ₩34,282 | ₩34,135 | ₩34,228 | -0.08% | 3.3만 |
|---|
| 2026.09.18 | ₩34,389 | ₩34,536 | ₩34,255 | ₩34,313 | -0.22% | 3.2만 |
|---|
| 2026.09.17 | ₩34,442 | ₩34,483 | ₩34,349 | ₩34,414 | -0.08% | 1.8만 |
|---|
| 2026.09.16 | ₩34,335 | ₩34,416 | ₩34,228 | ₩34,302 | -0.10% | 2.8만 |
|---|
| 2026.09.15 | ₩34,255 | ₩34,335 | ₩34,202 | ₩34,255 | 0.00% | 2.9만 |
|---|
| 2026.09.14 | ₩34,188 | ₩34,389 | ₩34,188 | ₩34,302 | +0.33% | 3.8만 |
|---|
| 2026.09.11 | ₩34,483 | ₩34,483 | ₩34,322 | ₩34,353 | -0.38% | 7.7천 |
|---|
| 2026.09.10 | ₩34,469 | ₩34,483 | ₩34,282 | ₩34,349 | -0.35% | 2.8만 |
|---|
| 2026.09.09 | ₩34,616 | ₩34,616 | ₩34,232 | ₩34,489 | -0.37% | 1.5만 |
|---|
| 2026.09.08 | ₩34,670 | ₩34,678 | ₩34,523 | ₩34,590 | -0.23% | 1.6만 |
|---|
| 2026.09.04 | ₩34,349 | ₩34,682 | ₩34,334 | ₩34,623 | +0.80% | 2.3만 |
|---|
| 2026.09.03 | ₩34,697 | ₩34,737 | ₩34,607 | ₩34,643 | -0.15% | 1.3만 |
|---|
| 2026.09.02 | ₩34,670 | ₩34,695 | ₩34,523 | ₩34,616 | -0.15% | 9.8만 |
|---|
| 2026.09.01 | ₩34,750 | ₩34,788 | ₩34,536 | ₩34,596 | -0.44% | 2.5만 |
|---|
| 2026.08.31 | ₩34,737 | ₩34,764 | ₩34,630 | ₩34,730 | -0.02% | 1.6만 |
|---|
| 2026.08.28 | ₩34,844 | ₩34,844 | ₩34,677 | ₩34,705 | -0.40% | 1.3만 |
|---|
| 2026.08.27 | ₩34,884 | ₩34,884 | ₩34,616 | ₩34,757 | -0.36% | 3.2만 |
|---|
| 2026.08.26 | ₩34,817 | ₩34,871 | ₩34,657 | ₩34,785 | -0.09% | 2.2만 |
|---|
| 2026.08.25 | ₩34,830 | ₩34,830 | ₩34,683 | ₩34,770 | -0.17% | 4만 |
|---|
| 2026.08.24 | ₩34,646 | ₩34,764 | ₩34,549 | ₩34,690 | +0.13% | 6.8만 |
|---|
| 2026.08.21 | ₩34,857 | ₩34,978 | ₩34,804 | ₩34,877 | +0.06% | 3.9만 |
|---|
| 2026.08.20 | ₩34,830 | ₩34,911 | ₩34,764 | ₩34,849 | +0.05% | 1.7만 |
|---|
| 2026.08.19 | ₩35,004 | ₩35,098 | ₩34,911 | ₩34,954 | -0.15% | 2.6만 |
|---|
| 2026.08.18 | ₩34,790 | ₩35,058 | ₩34,790 | ₩34,923 | +0.38% | 3.6만 |
|---|
| 2026.08.17 | ₩34,964 | ₩35,045 | ₩34,871 | ₩34,958 | -0.02% | 8.8만 |
|---|
| 2026.08.14 | ₩35,045 | ₩35,071 | ₩34,884 | ₩34,958 | -0.25% | 3.9만 |
|---|
| 2026.08.13 | ₩34,897 | ₩35,085 | ₩34,897 | ₩35,025 | +0.36% | 6.1만 |
|---|
| 2026.08.12 | ₩34,991 | ₩35,219 | ₩34,897 | ₩34,964 | -0.08% | 3.7만 |
|---|
| 2026.08.11 | ₩34,830 | ₩34,991 | ₩34,830 | ₩34,891 | +0.17% | 2.9만 |
|---|
| 2026.08.10 | ₩34,844 | ₩34,978 | ₩34,792 | ₩34,897 | +0.15% | 6.8만 |
|---|
| 2026.08.07 | ₩35,178 | ₩35,178 | ₩34,777 | ₩34,991 | -0.53% | 6만 |
|---|
| 2026.08.06 | ₩34,991 | ₩34,991 | ₩34,837 | ₩34,911 | -0.23% | 2.7만 |
|---|
| 2026.08.05 | ₩34,964 | ₩35,190 | ₩34,832 | ₩34,876 | -0.25% | 25.8만 |
|---|
| 2026.08.04 | ₩34,924 | ₩35,138 | ₩34,848 | ₩34,978 | +0.15% | 5만 |
|---|
| 2026.08.03 | ₩34,844 | ₩34,844 | ₩34,721 | ₩34,804 | -0.12% | 4.5만 |
|---|
| 2026.07.31 | ₩34,670 | ₩34,737 | ₩34,496 | ₩34,647 | -0.07% | 4.7만 |
|---|
| 2026.07.30 | ₩34,750 | ₩34,750 | ₩34,590 | ₩34,669 | -0.23% | 1.2만 |
|---|
| 2026.07.29 | ₩34,643 | ₩34,697 | ₩34,496 | ₩34,576 | -0.19% | 3.1만 |
|---|
| 2026.07.28 | ₩34,570 | ₩34,697 | ₩34,563 | ₩34,634 | +0.19% | 3.5만 |
|---|
| 2026.07.27 | ₩34,657 | ₩34,657 | ₩34,523 | ₩34,576 | -0.23% | 3만 |
|---|
| 2026.07.24 | ₩34,683 | ₩34,844 | ₩34,509 | ₩34,590 | -0.27% | 3.5만 |
|---|
| 2026.07.23 | ₩34,603 | ₩34,737 | ₩34,523 | ₩34,657 | +0.15% | 11.6만 |
|---|
| 2026.07.22 | ₩35,004 | ₩35,004 | ₩34,683 | ₩34,757 | -0.71% | 2.9만 |
|---|
| 2026.07.21 | ₩35,031 | ₩35,031 | ₩34,630 | ₩34,817 | -0.61% | 3.4만 |
|---|
| 2026.07.20 | ₩35,125 | ₩35,125 | ₩34,790 | ₩34,884 | -0.69% | 2.1만 |
|---|
| 2026.07.17 | ₩35,111 | ₩35,118 | ₩35,085 | ₩35,103 | -0.02% | 2.8천 |
|---|
| 2026.07.16 | ₩35,392 | ₩35,392 | ₩35,007 | ₩35,098 | -0.83% | 1.8만 |
|---|
| 2026.07.15 | ₩35,205 | ₩35,205 | ₩35,065 | ₩35,070 | -0.38% | 1.5만 |
|---|
| 2026.07.14 | ₩34,938 | ₩35,058 | ₩34,884 | ₩34,994 | +0.16% | 4.8천 |
|---|
| 2026.07.13 | ₩35,045 | ₩35,071 | ₩34,924 | ₩34,998 | -0.13% | 7.1만 |
|---|
| 2026.07.10 | ₩35,192 | ₩35,192 | ₩35,004 | ₩35,057 | -0.38% | 2.1만 |
|---|
| 2026.07.09 | ₩35,125 | ₩35,192 | ₩35,031 | ₩35,105 | -0.06% | 1.9만 |
|---|
| 2026.07.08 | ₩34,924 | ₩35,178 | ₩34,924 | ₩35,098 | +0.50% | 1.3만 |
|---|
| 2026.07.07 | ₩35,339 | ₩35,339 | ₩35,058 | ₩35,118 | -0.62% | 3만 |
|---|
| 2026.07.06 | ₩35,259 | ₩35,326 | ₩35,065 | ₩35,192 | -0.19% | 2.9만 |
|---|
| 2026.07.02 | ₩35,098 | ₩35,406 | ₩35,085 | ₩35,125 | +0.08% | 2.4만 |
|---|
| 2026.07.01 | ₩35,016 | ₩35,205 | ₩35,016 | ₩35,132 | +0.33% | 3.3만 |
|---|
| 2026.06.30 | ₩35,045 | ₩35,212 | ₩35,004 | ₩35,125 | +0.23% | 6.5만 |
|---|
| 2026.06.29 | ₩35,004 | ₩35,152 | ₩34,907 | ₩35,047 | +0.12% | 2만 |
|---|
| 2026.06.26 | ₩35,219 | ₩35,219 | ₩34,897 | ₩34,982 | -0.67% | 2.4만 |
|---|
| 2026.06.25 | ₩35,045 | ₩35,045 | ₩34,897 | ₩34,964 | -0.23% | 2.5만 |
|---|
| 2026.06.24 | ₩35,767 | ₩35,767 | ₩34,964 | ₩34,964 | -2.24% | 1.7만 |
|---|
| 2026.06.23 | ₩35,098 | ₩35,098 | ₩34,978 | ₩35,011 | -0.25% | 5만 |
|---|
| 2026.06.22 | ₩35,085 | ₩35,138 | ₩34,991 | ₩35,065 | -0.06% | 4.3만 |
|---|
| 2026.06.18 | ₩35,339 | ₩35,366 | ₩35,215 | ₩35,272 | -0.19% | 1.6만 |
|---|
| 2026.06.17 | ₩35,352 | ₩35,459 | ₩35,152 | ₩35,232 | -0.34% | 4.8만 |
|---|
| 2026.06.16 | ₩35,232 | ₩35,392 | ₩35,232 | ₩35,322 | +0.25% | 3.1만 |
|---|
| 2026.06.15 | ₩35,259 | ₩35,392 | ₩35,259 | ₩35,297 | +0.11% | 1.1만 |
|---|
| 2026.06.12 | ₩35,366 | ₩35,366 | ₩35,118 | ₩35,156 | -0.59% | 7.2천 |
|---|
| 2026.06.11 | ₩34,951 | ₩35,205 | ₩34,951 | ₩35,190 | +0.69% | 1.4만 |
|---|
| 2026.06.10 | ₩35,486 | ₩35,486 | ₩34,857 | ₩34,956 | -1.49% | 5.1만 |
|---|
| 2026.06.09 | ₩35,125 | ₩35,138 | ₩34,938 | ₩35,018 | -0.30% | 2.3만 |
|---|
| 2026.06.08 | ₩35,085 | ₩35,111 | ₩34,951 | ₩35,031 | -0.15% | 3.4만 |
|---|
| 2026.06.05 | ₩35,138 | ₩35,138 | ₩34,884 | ₩34,975 | -0.46% | 1.4만 |
|---|
| 2026.06.04 | ₩35,158 | ₩35,245 | ₩35,102 | ₩35,178 | +0.06% | 3.2만 |
|---|
| 2026.06.03 | ₩35,118 | ₩35,192 | ₩35,045 | ₩35,122 | +0.01% | 1.5만 |
|---|
| 2026.06.02 | ₩35,272 | ₩35,296 | ₩35,138 | ₩35,219 | -0.15% | 1.5만 |
|---|
| 2026.06.01 | ₩35,205 | ₩35,231 | ₩35,118 | ₩35,185 | -0.06% | 1.1만 |
|---|
| 2026.05.29 | ₩35,245 | ₩35,299 | ₩35,205 | ₩35,219 | -0.08% | 1.3만 |
|---|
| 2026.05.28 | ₩35,299 | ₩35,299 | ₩35,125 | ₩35,178 | -0.34% | 4만 |
|---|
| 2026.05.27 | ₩35,145 | ₩35,219 | ₩35,071 | ₩35,136 | -0.03% | 1.7만 |
|---|
| 2026.05.26 | ₩35,031 | ₩35,192 | ₩35,031 | ₩35,132 | +0.29% | 2.8만 |
|---|
| 2026.05.22 | ₩35,058 | ₩35,058 | ₩34,884 | ₩35,011 | -0.13% | 1.4만 |
|---|
| 2026.05.21 | ₩34,938 | ₩35,031 | ₩34,844 | ₩34,964 | +0.08% | 1.4만 |
|---|
| 2026.05.20 | ₩34,723 | ₩35,031 | ₩34,723 | ₩34,978 | +0.73% | 1.4만 |
|---|
| 2026.05.19 | ₩34,790 | ₩34,804 | ₩34,643 | ₩34,723 | -0.19% | 2.5만 |
|---|
| 2026.05.18 | ₩34,871 | ₩34,871 | ₩34,643 | ₩34,697 | -0.50% | 2만 |
|---|
| 2026.05.15 | ₩35,138 | ₩35,138 | ₩34,991 | ₩35,071 | -0.19% | 7.2천 |
|---|
| 2026.05.14 | ₩35,157 | ₩35,265 | ₩35,157 | ₩35,178 | +0.06% | 2.7천 |
|---|
| 2026.05.13 | ₩35,178 | ₩35,219 | ₩35,045 | ₩35,185 | +0.02% | 1.3만 |
|---|
| 2026.05.12 | ₩35,111 | ₩35,192 | ₩34,991 | ₩35,132 | +0.06% | 1.1만 |
|---|
| 2026.05.11 | ₩35,326 | ₩35,326 | ₩35,169 | ₩35,225 | -0.28% | 2.7만 |
|---|
| 2026.05.08 | ₩35,225 | ₩35,326 | ₩35,152 | ₩35,245 | +0.06% | 1.7만 |
|---|
| 2026.05.07 | ₩35,272 | ₩35,392 | ₩35,152 | ₩35,212 | -0.17% | 1.9만 |
|---|
| 2026.05.06 | ₩35,299 | ₩35,392 | ₩35,239 | ₩35,319 | +0.06% | 6.9천 |
|---|
| 2026.05.05 | ₩35,219 | ₩35,272 | ₩35,125 | ₩35,185 | -0.09% | 1.1만 |
|---|
| 2026.05.04 | ₩35,125 | ₩35,285 | ₩35,125 | ₩35,185 | +0.17% | 2.8만 |
|---|
| 2026.05.01 | ₩35,363 | ₩35,363 | ₩35,192 | ₩35,245 | -0.33% | 2.6만 |
|---|
| 2026.04.30 | ₩35,081 | ₩35,285 | ₩35,081 | ₩35,239 | +0.45% | 6천 |
|---|
| 2026.04.29 | ₩35,138 | ₩35,205 | ₩35,071 | ₩35,091 | -0.13% | 1.3만 |
|---|
| 2026.04.28 | ₩35,188 | ₩35,285 | ₩35,178 | ₩35,219 | +0.09% | 1.6천 |
|---|
| 2026.04.27 | ₩35,312 | ₩35,352 | ₩35,180 | ₩35,306 | -0.02% | 2.7만 |
|---|
| 2026.04.24 | ₩35,379 | ₩35,379 | ₩35,243 | ₩35,289 | -0.25% | 1.2만 |
|---|
| 2026.04.23 | ₩35,379 | ₩35,379 | ₩35,165 | ₩35,239 | -0.40% | 2.2만 |
|---|
| 2026.04.22 | ₩35,406 | ₩35,406 | ₩35,219 | ₩35,279 | -0.36% | 2.1만 |
|---|
| 2026.04.21 | ₩35,446 | ₩35,446 | ₩35,232 | ₩35,259 | -0.53% | 1.4만 |
|---|
| 2026.04.20 | ₩35,500 | ₩35,500 | ₩35,326 | ₩35,366 | -0.38% | 1만 |
|---|
| 2026.04.17 | ₩35,566 | ₩35,647 | ₩35,473 | ₩35,561 | -0.02% | 1.6만 |
|---|
| 2026.04.16 | ₩35,419 | ₩35,540 | ₩35,326 | ₩35,413 | -0.02% | 1.9만 |
|---|
| 2026.04.15 | ₩35,366 | ₩35,486 | ₩35,326 | ₩35,439 | +0.21% | 9.9천 |
|---|
| 2026.04.14 | ₩35,339 | ₩35,459 | ₩35,312 | ₩35,395 | +0.16% | 9.7천 |
|---|
| 2026.04.13 | ₩35,172 | ₩35,332 | ₩35,152 | ₩35,292 | +0.34% | 2.1만 |
|---|
| 2026.04.10 | ₩35,339 | ₩35,379 | ₩35,178 | ₩35,219 | -0.34% | 2.9천 |
|---|
| 2026.04.09 | ₩35,219 | ₩35,443 | ₩35,219 | ₩35,364 | +0.41% | 7.3천 |
|---|
| 2026.04.08 | ₩35,372 | ₩35,433 | ₩35,232 | ₩35,292 | -0.23% | 1.8만 |
|---|
| 2026.04.07 | ₩35,004 | ₩35,125 | ₩34,924 | ₩35,078 | +0.21% | 2만 |
|---|
| 2026.04.06 | ₩35,018 | ₩35,138 | ₩34,964 | ₩35,083 | +0.19% | 1.5만 |
|---|
| 2026.04.02 | ₩34,697 | ₩35,058 | ₩34,697 | ₩34,958 | +0.75% | 2.1만 |
|---|
| 2026.04.01 | ₩34,924 | ₩34,950 | ₩34,817 | ₩34,888 | -0.10% | 4.7천 |
|---|
| 2026.03.31 | ₩34,576 | ₩34,817 | ₩34,563 | ₩34,784 | +0.60% | 1만 |
|---|
| 2026.03.30 | ₩34,563 | ₩34,598 | ₩34,349 | ₩34,416 | -0.43% | 2만 |
|---|
| 2026.03.27 | ₩34,496 | ₩34,496 | ₩34,335 | ₩34,362 | -0.39% | 1.3만 |
|---|
| 2026.03.26 | ₩34,710 | ₩34,710 | ₩34,416 | ₩34,503 | -0.60% | 8.8천 |
|---|
| 2026.03.25 | ₩34,824 | ₩34,830 | ₩34,670 | ₩34,770 | -0.15% | 1.3만 |
|---|
| 2026.03.24 | ₩34,456 | ₩34,750 | ₩34,456 | ₩34,603 | +0.43% | 1.2만 |
|---|
| 2026.03.23 | ₩34,657 | ₩34,924 | ₩34,643 | ₩34,810 | +0.44% | 1.7만 |
|---|
| 2026.03.20 | ₩34,884 | ₩34,897 | ₩34,687 | ₩34,687 | -0.56% | 6.1천 |
|---|
| 2026.03.19 | ₩34,710 | ₩35,022 | ₩34,710 | ₩35,022 | +0.90% | 2.2만 |
|---|
| 2026.03.18 | ₩35,152 | ₩35,152 | ₩34,938 | ₩34,938 | -0.61% | 8.3천 |
|---|
| 2026.03.17 | ₩35,098 | ₩35,165 | ₩35,031 | ₩35,118 | +0.06% | 8.7천 |
|---|
| 2026.03.16 | ₩34,938 | ₩34,991 | ₩34,938 | ₩34,991 | +0.15% | 6천 |
|---|
| 2026.03.13 | ₩35,058 | ₩35,125 | ₩34,851 | ₩34,851 | -0.59% | 8.2천 |
|---|
| 2026.03.12 | ₩35,071 | ₩35,165 | ₩34,911 | ₩34,976 | -0.27% | 3.1만 |
|---|
| 2026.03.11 | ₩35,366 | ₩35,366 | ₩35,192 | ₩35,245 | -0.34% | 1.3만 |
|---|
| 2026.03.10 | ₩35,433 | ₩35,485 | ₩35,299 | ₩35,301 | -0.37% | 2.3만 |
|---|
| 2026.03.09 | ₩35,004 | ₩35,352 | ₩35,004 | ₩35,312 | +0.88% | 1.6만 |
|---|
| 2026.03.06 | ₩35,219 | ₩35,352 | ₩35,138 | ₩35,162 | -0.16% | 9.8천 |
|---|
| 2026.03.05 | ₩35,486 | ₩35,486 | ₩35,259 | ₩35,316 | -0.48% | 2만 |
|---|
| 2026.03.04 | ₩35,446 | ₩35,540 | ₩35,419 | ₩35,513 | +0.19% | 6.3천 |
|---|
| 2026.03.03 | ₩35,331 | ₩35,553 | ₩35,210 | ₩35,392 | +0.17% | 10.4만 |
|---|
| 2026.03.02 | ₩35,406 | ₩35,446 | ₩35,306 | ₩35,446 | +0.11% | 2.5만 |
|---|
| 2026.02.27 | ₩35,620 | ₩35,620 | ₩35,486 | ₩35,540 | -0.23% | 1.1만 |
|---|
| 2026.02.26 | ₩35,673 | ₩35,673 | ₩35,500 | ₩35,587 | -0.24% | 4.7천 |
|---|
| 2026.02.25 | ₩35,673 | ₩35,673 | ₩35,566 | ₩35,607 | -0.19% | 8.3천 |
|---|
| 2026.02.24 | ₩35,526 | ₩35,673 | ₩35,500 | ₩35,580 | +0.15% | 1.5만 |
|---|
| 2026.02.23 | ₩35,700 | ₩35,700 | ₩35,593 | ₩35,640 | -0.17% | 1.3만 |
|---|
| 2026.02.20 | ₩35,801 | ₩35,874 | ₩35,801 | ₩35,841 | +0.11% | 7.4천 |
|---|
| 2026.02.19 | ₩35,760 | ₩35,847 | ₩35,700 | ₩35,787 | +0.07% | 8.7천 |
|---|
| 2026.02.18 | ₩35,794 | ₩35,874 | ₩35,740 | ₩35,801 | +0.02% | 2.1만 |
|---|
| 2026.02.17 | ₩35,794 | ₩35,847 | ₩35,714 | ₩35,754 | -0.11% | 1.8만 |
|---|
| 2026.02.13 | ₩35,834 | ₩35,861 | ₩35,754 | ₩35,801 | -0.09% | 2.1만 |
|---|
| 2026.02.12 | ₩35,874 | ₩35,888 | ₩35,700 | ₩35,746 | -0.36% | 9.9천 |
|---|
| 2026.02.11 | ₩35,794 | ₩35,821 | ₩35,675 | ₩35,781 | -0.04% | 1.4만 |
|---|
| 2026.02.10 | ₩35,888 | ₩35,914 | ₩35,740 | ₩35,794 | -0.26% | 7.3천 |
|---|
| 2026.02.09 | ₩35,807 | ₩35,888 | ₩35,787 | ₩35,868 | +0.17% | 2.5만 |
|---|
| 2026.02.06 | ₩35,660 | ₩35,821 | ₩35,660 | ₩35,755 | +0.27% | 9.9천 |
|---|
| 2026.02.05 | ₩35,593 | ₩35,714 | ₩35,573 | ₩35,640 | +0.13% | 2.2만 |
|---|
| 2026.02.04 | ₩35,794 | ₩35,815 | ₩35,580 | ₩35,716 | -0.22% | 5만 |
|---|
| 2026.02.03 | ₩35,794 | ₩35,807 | ₩35,607 | ₩35,767 | -0.07% | 2.7만 |
|---|
| 2026.02.02 | ₩35,754 | ₩35,821 | ₩35,694 | ₩35,794 | +0.11% | 2.3만 |
|---|
| 2026.01.30 | ₩35,714 | ₩35,754 | ₩35,620 | ₩35,734 | +0.06% | 7.4천 |
|---|
| 2026.01.29 | ₩35,754 | ₩35,754 | ₩35,593 | ₩35,694 | -0.17% | 4.5만 |
|---|
| 2026.01.28 | ₩35,781 | ₩35,781 | ₩35,587 | ₩35,655 | -0.35% | 3.4만 |
|---|
| 2026.01.27 | ₩35,690 | ₩35,760 | ₩35,660 | ₩35,712 | +0.06% | 5만 |
|---|
| 2026.01.26 | ₩35,700 | ₩35,834 | ₩35,647 | ₩35,734 | +0.09% | 4만 |
|---|
| 2026.01.23 | ₩35,807 | ₩35,834 | ₩35,673 | ₩35,755 | -0.15% | 2.7만 |
|---|
| 2026.01.22 | ₩35,847 | ₩35,874 | ₩35,727 | ₩35,774 | -0.21% | 2.6만 |
|---|
| 2026.01.21 | ₩35,714 | ₩35,834 | ₩35,694 | ₩35,736 | +0.06% | 1.9만 |
|---|
| 2026.01.20 | ₩35,687 | ₩35,714 | ₩35,553 | ₩35,714 | +0.07% | 1.7만 |
|---|
| 2026.01.16 | ₩35,981 | ₩36,008 | ₩35,861 | ₩35,930 | -0.14% | 5.4만 |
|---|
| 2026.01.15 | ₩35,874 | ₩35,941 | ₩35,795 | ₩35,894 | +0.06% | 4.7만 |
|---|
| 2026.01.14 | ₩35,872 | ₩35,888 | ₩35,767 | ₩35,835 | -0.10% | 2.2만 |
|---|
| 2026.01.13 | ₩35,914 | ₩35,928 | ₩35,841 | ₩35,854 | -0.17% | 1.1만 |
|---|
| 2026.01.12 | ₩35,821 | ₩35,888 | ₩35,821 | ₩35,854 | +0.09% | 1.6만 |
|---|
| 2026.01.09 | ₩35,888 | ₩35,928 | ₩35,740 | ₩35,807 | -0.22% | 8.1만 |
|---|
| 2026.01.08 | ₩35,847 | ₩35,874 | ₩35,714 | ₩35,807 | -0.11% | 2만 |
|---|
| 2026.01.07 | ₩35,888 | ₩35,914 | ₩35,781 | ₩35,821 | -0.19% | 2.9만 |
|---|
| 2026.01.06 | ₩35,861 | ₩35,888 | ₩35,781 | ₩35,827 | -0.09% | 2.7만 |
|---|
| 2026.01.05 | ₩35,647 | ₩35,861 | ₩35,647 | ₩35,801 | +0.43% | 5.8만 |
|---|
| 2026.01.02 | ₩35,727 | ₩35,754 | ₩35,633 | ₩35,673 | -0.15% | 5.7만 |
|---|
| 2025.12.31 | ₩35,687 | ₩35,767 | ₩35,627 | ₩35,727 | +0.11% | 1만 |
|---|
| 2025.12.30 | ₩35,633 | ₩35,781 | ₩35,633 | ₩35,700 | +0.19% | 4.7만 |
|---|
| 2025.12.29 | ₩35,660 | ₩35,700 | ₩35,540 | ₩35,627 | -0.09% | 3.1만 |
|---|
| 2025.12.26 | ₩35,740 | ₩35,740 | ₩35,625 | ₩35,667 | -0.21% | 1.3만 |
|---|
| 2025.12.24 | ₩35,526 | ₩35,727 | ₩35,526 | ₩35,653 | +0.36% | 3.9만 |
|---|
| 2025.12.23 | ₩35,553 | ₩35,659 | ₩35,471 | ₩35,580 | +0.08% | 8만 |
|---|
| 2025.12.22 | ₩35,509 | ₩35,620 | ₩35,446 | ₩35,553 | +0.12% | 6.1만 |
|---|
| 2025.12.19 | ₩35,687 | ₩35,847 | ₩35,687 | ₩35,727 | +0.11% | 7.6만 |
|---|
| 2025.12.18 | ₩35,794 | ₩35,794 | ₩35,647 | ₩35,710 | -0.24% | 5.7만 |
|---|
| 2025.12.17 | ₩35,593 | ₩35,720 | ₩35,526 | ₩35,633 | +0.11% | 4.2만 |
|---|
| 2025.12.16 | ₩35,740 | ₩35,754 | ₩35,633 | ₩35,680 | -0.17% | 8.6천 |
|---|
| 2025.12.15 | ₩35,727 | ₩35,794 | ₩35,593 | ₩35,714 | -0.04% | 2.2만 |
|---|
| 2025.12.12 | ₩35,754 | ₩35,767 | ₩35,593 | ₩35,660 | -0.26% | 6천 |
|---|
| 2025.12.11 | ₩35,754 | ₩35,819 | ₩35,660 | ₩35,746 | -0.02% | 2.1만 |
|---|
| 2025.12.10 | ₩35,633 | ₩35,767 | ₩35,540 | ₩35,726 | +0.26% | 1.7만 |
|---|
| 2025.12.09 | ₩35,540 | ₩35,687 | ₩35,540 | ₩35,607 | +0.19% | 3.9만 |
|---|
| 2025.12.08 | ₩35,727 | ₩35,727 | ₩35,613 | ₩35,627 | -0.28% | 1.1만 |
|---|
| 2025.12.05 | ₩35,767 | ₩35,794 | ₩35,700 | ₩35,708 | -0.16% | 2.1만 |
|---|
| 2025.12.04 | ₩35,714 | ₩35,727 | ₩35,580 | ₩35,707 | -0.02% | 1.9만 |
|---|
| 2025.12.03 | ₩35,714 | ₩35,767 | ₩35,616 | ₩35,714 | 0.00% | 1.5만 |
|---|
| 2025.12.02 | ₩35,612 | ₩35,687 | ₩35,553 | ₩35,616 | +0.01% | 2만 |
|---|
| 2025.12.01 | ₩35,566 | ₩35,633 | ₩35,486 | ₩35,553 | -0.04% | 2.9만 |
|---|
| 2025.11.28 | ₩35,673 | ₩35,714 | ₩35,580 | ₩35,627 | -0.13% | 7천 |
|---|
| 2025.11.26 | ₩35,526 | ₩35,647 | ₩35,500 | ₩35,573 | +0.13% | 1.5만 |
|---|
| 2025.11.25 | ₩35,433 | ₩35,553 | ₩35,359 | ₩35,520 | +0.25% | 2.1만 |
|---|
| 2025.11.24 | ₩35,232 | ₩35,419 | ₩35,232 | ₩35,367 | +0.38% | 1.6만 |
|---|
| 2025.11.21 | ₩35,513 | ₩35,513 | ₩35,312 | ₩35,459 | -0.15% | 1.8만 |
|---|
| 2025.11.20 | ₩35,593 | ₩35,593 | ₩35,272 | ₩35,326 | -0.75% | 9천 |
|---|
| 2025.11.19 | ₩35,259 | ₩35,439 | ₩35,249 | ₩35,306 | +0.13% | 1.3만 |
|---|
| 2025.11.18 | ₩35,259 | ₩35,259 | ₩35,232 | ₩35,252 | -0.02% | 3.2천 |
|---|
| 2025.11.17 | ₩35,433 | ₩35,433 | ₩35,244 | ₩35,244 | -0.53% | 1.2만 |
|---|
| 2025.11.14 | ₩35,367 | ₩35,500 | ₩35,352 | ₩35,413 | +0.13% | 1.6만 |
|---|
| 2025.11.13 | ₩35,540 | ₩35,540 | ₩35,326 | ₩35,379 | -0.45% | 4.3천 |
|---|
| 2025.11.12 | ₩35,700 | ₩35,711 | ₩35,513 | ₩35,573 | -0.36% | 2.1만 |
|---|
| 2025.11.11 | ₩35,656 | ₩35,754 | ₩35,540 | ₩35,647 | -0.03% | 2.3만 |
|---|
| 2025.11.10 | ₩35,580 | ₩35,644 | ₩35,546 | ₩35,613 | +0.09% | 8.7천 |
|---|
| 2025.11.07 | ₩35,406 | ₩35,459 | ₩35,379 | ₩35,406 | 0.00% | 3.9천 |
|---|
| 2025.11.06 | ₩35,526 | ₩35,526 | ₩35,326 | ₩35,406 | -0.34% | 3.5천 |
|---|
| 2025.11.05 | ₩35,272 | ₩35,446 | ₩35,272 | ₩35,413 | +0.40% | 1.5만 |
|---|
| 2025.11.04 | ₩35,352 | ₩35,392 | ₩35,299 | ₩35,319 | -0.09% | 4.8만 |
|---|
| 2025.11.03 | ₩35,553 | ₩35,553 | ₩35,339 | ₩35,366 | -0.53% | 2.3만 |
|---|
| 2025.10.31 | ₩35,419 | ₩35,553 | ₩35,419 | ₩35,453 | +0.09% | 6천 |
|---|
| 2025.10.30 | ₩35,473 | ₩35,580 | ₩35,406 | ₩35,467 | -0.02% | 1.4만 |
|---|
| 2025.10.29 | ₩35,688 | ₩35,766 | ₩35,526 | ₩35,560 | -0.36% | 2.4만 |
|---|
| 2025.10.28 | ₩35,781 | ₩35,781 | ₩35,673 | ₩35,673 | -0.30% | 1.2만 |
|---|
| 2025.10.27 | ₩35,660 | ₩35,740 | ₩35,593 | ₩35,734 | +0.21% | 4.6천 |
|---|
| 2025.10.24 | ₩35,673 | ₩35,673 | ₩35,548 | ₩35,607 | -0.19% | 4천 |
|---|
| 2025.10.23 | ₩35,513 | ₩35,552 | ₩35,473 | ₩35,513 | 0.00% | 4.7천 |
|---|
| 2025.10.22 | ₩35,513 | ₩35,566 | ₩35,433 | ₩35,473 | -0.11% | 1.1만 |
|---|
| 2025.10.21 | ₩35,620 | ₩35,620 | ₩35,486 | ₩35,500 | -0.34% | 1.6만 |
|---|
| 2025.10.20 | ₩35,647 | ₩35,647 | ₩35,498 | ₩35,573 | -0.21% | 2.3만 |
|---|
| 2025.10.17 | ₩35,597 | ₩35,700 | ₩35,587 | ₩35,660 | +0.18% | 1.1만 |
|---|
| 2025.10.16 | ₩35,781 | ₩35,781 | ₩35,500 | ₩35,593 | -0.52% | 2.2만 |
|---|
| 2025.10.15 | ₩35,752 | ₩35,794 | ₩35,633 | ₩35,727 | -0.07% | 1.8만 |
|---|
| 2025.10.14 | ₩35,466 | ₩35,647 | ₩35,459 | ₩35,562 | +0.27% | 2.4만 |
|---|
| 2025.10.13 | ₩35,473 | ₩35,566 | ₩35,392 | ₩35,533 | +0.17% | 2.6만 |
|---|
| 2025.10.10 | ₩35,673 | ₩35,673 | ₩35,326 | ₩35,339 | -0.94% | 1.2만 |
|---|