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 | ₩33,807 | ₩34,008 | ₩33,659 | ₩33,775 | -0.10% | 3.5만 |
| 2026.10.08 | ₩33,807 | ₩33,807 | ₩33,646 | ₩33,746 | -0.18% | 3.1만 |
| 2026.10.07 | ₩33,767 | ₩33,818 | ₩33,632 | ₩33,773 | +0.02% | 4.7만 |
| 2026.10.06 | ₩33,834 | ₩33,995 | ₩33,785 | ₩33,847 | +0.04% | 2만 |
| 2026.10.05 | ₩33,713 | ₩33,793 | ₩33,619 | ₩33,699 | -0.04% | 3.8만 |
| 2026.10.02 | ₩33,780 | ₩33,887 | ₩33,619 | ₩33,730 | -0.15% | 11.3만 |
| 2026.10.01 | ₩33,606 | ₩33,780 | ₩33,471 | ₩33,658 | +0.16% | 6.5만 |
| 2026.09.30 | ₩33,793 | ₩33,901 | ₩33,565 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩33,632 |
| -0.48% |
| 3.9만 |
| 2026.09.29 | ₩33,820 | ₩33,820 | ₩33,565 | ₩33,693 | -0.38% | 5.8만 |
|---|
| 2026.09.28 | ₩33,874 | ₩33,961 | ₩33,686 | ₩33,793 | -0.24% | 3.9만 |
|---|
| 2026.09.25 | ₩34,290 | ₩34,290 | ₩33,807 | ₩33,834 | -1.33% | 4.7만 |
|---|
| 2026.09.24 | ₩34,021 | ₩34,072 | ₩33,860 | ₩33,968 | -0.16% | 3.3만 |
|---|
| 2026.09.23 | ₩34,263 | ₩34,370 | ₩33,968 | ₩34,015 | -0.72% | 3.8만 |
|---|
| 2026.09.22 | ₩34,370 | ₩34,411 | ₩34,236 | ₩34,329 | -0.12% | 2.9만 |
|---|
| 2026.09.21 | ₩34,343 | ₩34,370 | ₩34,223 | ₩34,317 | -0.08% | 3.3만 |
|---|
| 2026.09.18 | ₩34,478 | ₩34,625 | ₩34,343 | ₩34,401 | -0.22% | 3.2만 |
|---|
| 2026.09.17 | ₩34,531 | ₩34,571 | ₩34,437 | ₩34,503 | -0.08% | 1.8만 |
|---|
| 2026.09.16 | ₩34,424 | ₩34,504 | ₩34,317 | ₩34,390 | -0.10% | 2.8만 |
|---|
| 2026.09.15 | ₩34,343 | ₩34,424 | ₩34,290 | ₩34,343 | 0.00% | 2.9만 |
|---|
| 2026.09.14 | ₩34,276 | ₩34,478 | ₩34,276 | ₩34,390 | +0.33% | 3.8만 |
|---|
| 2026.09.11 | ₩34,571 | ₩34,571 | ₩34,411 | ₩34,441 | -0.38% | 7.7천 |
|---|
| 2026.09.10 | ₩34,558 | ₩34,571 | ₩34,370 | ₩34,437 | -0.35% | 2.8만 |
|---|
| 2026.09.09 | ₩34,706 | ₩34,706 | ₩34,321 | ₩34,578 | -0.37% | 1.5만 |
|---|
| 2026.09.08 | ₩34,759 | ₩34,767 | ₩34,612 | ₩34,679 | -0.23% | 1.6만 |
|---|
| 2026.09.04 | ₩34,437 | ₩34,771 | ₩34,423 | ₩34,712 | +0.80% | 2.3만 |
|---|
| 2026.09.03 | ₩34,786 | ₩34,826 | ₩34,696 | ₩34,732 | -0.15% | 1.3만 |
|---|
| 2026.09.02 | ₩34,759 | ₩34,785 | ₩34,612 | ₩34,706 | -0.15% | 9.8만 |
|---|
| 2026.09.01 | ₩34,840 | ₩34,877 | ₩34,625 | ₩34,686 | -0.44% | 2.5만 |
|---|
| 2026.08.31 | ₩34,826 | ₩34,853 | ₩34,719 | ₩34,820 | -0.02% | 1.6만 |
|---|
| 2026.08.28 | ₩34,934 | ₩34,934 | ₩34,766 | ₩34,794 | -0.40% | 1.3만 |
|---|
| 2026.08.27 | ₩34,974 | ₩34,974 | ₩34,706 | ₩34,847 | -0.36% | 3.2만 |
|---|
| 2026.08.26 | ₩34,907 | ₩34,961 | ₩34,746 | ₩34,875 | -0.09% | 2.2만 |
|---|
| 2026.08.25 | ₩34,920 | ₩34,920 | ₩34,773 | ₩34,860 | -0.17% | 4만 |
|---|
| 2026.08.24 | ₩34,735 | ₩34,853 | ₩34,639 | ₩34,779 | +0.13% | 6.8만 |
|---|
| 2026.08.21 | ₩34,947 | ₩35,068 | ₩34,893 | ₩34,967 | +0.06% | 3.9만 |
|---|
| 2026.08.20 | ₩34,920 | ₩35,001 | ₩34,853 | ₩34,939 | +0.05% | 1.7만 |
|---|
| 2026.08.19 | ₩35,095 | ₩35,189 | ₩35,001 | ₩35,044 | -0.15% | 2.6만 |
|---|
| 2026.08.18 | ₩34,880 | ₩35,148 | ₩34,880 | ₩35,013 | +0.38% | 3.6만 |
|---|
| 2026.08.17 | ₩35,054 | ₩35,135 | ₩34,961 | ₩35,048 | -0.02% | 8.8만 |
|---|
| 2026.08.14 | ₩35,135 | ₩35,162 | ₩34,974 | ₩35,048 | -0.25% | 3.9만 |
|---|
| 2026.08.13 | ₩34,987 | ₩35,175 | ₩34,987 | ₩35,115 | +0.36% | 6.1만 |
|---|
| 2026.08.12 | ₩35,081 | ₩35,309 | ₩34,987 | ₩35,054 | -0.08% | 3.7만 |
|---|
| 2026.08.11 | ₩34,920 | ₩35,081 | ₩34,920 | ₩34,981 | +0.17% | 2.9만 |
|---|
| 2026.08.10 | ₩34,934 | ₩35,068 | ₩34,881 | ₩34,987 | +0.15% | 6.8만 |
|---|
| 2026.08.07 | ₩35,269 | ₩35,269 | ₩34,867 | ₩35,081 | -0.53% | 6만 |
|---|
| 2026.08.06 | ₩35,081 | ₩35,081 | ₩34,927 | ₩35,001 | -0.23% | 2.7만 |
|---|
| 2026.08.05 | ₩35,054 | ₩35,281 | ₩34,922 | ₩34,966 | -0.25% | 25.8만 |
|---|
| 2026.08.04 | ₩35,014 | ₩35,229 | ₩34,938 | ₩35,068 | +0.15% | 5만 |
|---|
| 2026.08.03 | ₩34,934 | ₩34,934 | ₩34,810 | ₩34,893 | -0.12% | 4.5만 |
|---|
| 2026.07.31 | ₩34,759 | ₩34,826 | ₩34,585 | ₩34,736 | -0.07% | 4.7만 |
|---|
| 2026.07.30 | ₩34,840 | ₩34,840 | ₩34,679 | ₩34,758 | -0.23% | 1.2만 |
|---|
| 2026.07.29 | ₩34,732 | ₩34,786 | ₩34,585 | ₩34,665 | -0.19% | 3.1만 |
|---|
| 2026.07.28 | ₩34,659 | ₩34,786 | ₩34,652 | ₩34,723 | +0.19% | 3.5만 |
|---|
| 2026.07.27 | ₩34,746 | ₩34,746 | ₩34,612 | ₩34,665 | -0.23% | 3만 |
|---|
| 2026.07.24 | ₩34,773 | ₩34,934 | ₩34,598 | ₩34,679 | -0.27% | 3.5만 |
|---|
| 2026.07.23 | ₩34,692 | ₩34,826 | ₩34,612 | ₩34,746 | +0.15% | 11.6만 |
|---|
| 2026.07.22 | ₩35,095 | ₩35,095 | ₩34,773 | ₩34,847 | -0.71% | 2.9만 |
|---|
| 2026.07.21 | ₩35,122 | ₩35,122 | ₩34,719 | ₩34,907 | -0.61% | 3.4만 |
|---|
| 2026.07.20 | ₩35,215 | ₩35,215 | ₩34,880 | ₩34,974 | -0.69% | 2.1만 |
|---|
| 2026.07.17 | ₩35,202 | ₩35,209 | ₩35,175 | ₩35,194 | -0.02% | 2.8천 |
|---|
| 2026.07.16 | ₩35,484 | ₩35,484 | ₩35,097 | ₩35,189 | -0.83% | 1.8만 |
|---|
| 2026.07.15 | ₩35,296 | ₩35,296 | ₩35,155 | ₩35,160 | -0.38% | 1.5만 |
|---|
| 2026.07.14 | ₩35,028 | ₩35,148 | ₩34,974 | ₩35,084 | +0.16% | 4.8천 |
|---|
| 2026.07.13 | ₩35,135 | ₩35,162 | ₩35,014 | ₩35,088 | -0.13% | 7.1만 |
|---|
| 2026.07.10 | ₩35,283 | ₩35,283 | ₩35,095 | ₩35,147 | -0.38% | 2.1만 |
|---|
| 2026.07.09 | ₩35,215 | ₩35,283 | ₩35,122 | ₩35,195 | -0.06% | 1.9만 |
|---|
| 2026.07.08 | ₩35,014 | ₩35,269 | ₩35,014 | ₩35,189 | +0.50% | 1.3만 |
|---|
| 2026.07.07 | ₩35,430 | ₩35,430 | ₩35,148 | ₩35,209 | -0.62% | 3만 |
|---|
| 2026.07.06 | ₩35,350 | ₩35,417 | ₩35,155 | ₩35,283 | -0.19% | 2.9만 |
|---|
| 2026.07.02 | ₩35,189 | ₩35,497 | ₩35,175 | ₩35,215 | +0.08% | 2.4만 |
|---|
| 2026.07.01 | ₩35,107 | ₩35,296 | ₩35,107 | ₩35,222 | +0.33% | 3.3만 |
|---|
| 2026.06.30 | ₩35,135 | ₩35,303 | ₩35,095 | ₩35,215 | +0.23% | 6.5만 |
|---|
| 2026.06.29 | ₩35,095 | ₩35,242 | ₩34,997 | ₩35,138 | +0.12% | 2만 |
|---|
| 2026.06.26 | ₩35,309 | ₩35,309 | ₩34,987 | ₩35,072 | -0.67% | 2.4만 |
|---|
| 2026.06.25 | ₩35,135 | ₩35,135 | ₩34,987 | ₩35,054 | -0.23% | 2.5만 |
|---|
| 2026.06.24 | ₩35,859 | ₩35,859 | ₩35,054 | ₩35,054 | -2.24% | 1.7만 |
|---|
| 2026.06.23 | ₩35,189 | ₩35,189 | ₩35,068 | ₩35,101 | -0.25% | 5만 |
|---|
| 2026.06.22 | ₩35,175 | ₩35,229 | ₩35,081 | ₩35,155 | -0.06% | 4.3만 |
|---|
| 2026.06.18 | ₩35,430 | ₩35,457 | ₩35,305 | ₩35,363 | -0.19% | 1.6만 |
|---|
| 2026.06.17 | ₩35,443 | ₩35,551 | ₩35,242 | ₩35,323 | -0.34% | 4.8만 |
|---|
| 2026.06.16 | ₩35,323 | ₩35,484 | ₩35,323 | ₩35,413 | +0.25% | 3.1만 |
|---|
| 2026.06.15 | ₩35,350 | ₩35,484 | ₩35,350 | ₩35,388 | +0.11% | 1.1만 |
|---|
| 2026.06.12 | ₩35,457 | ₩35,457 | ₩35,209 | ₩35,246 | -0.59% | 7.2천 |
|---|
| 2026.06.11 | ₩35,041 | ₩35,296 | ₩35,041 | ₩35,281 | +0.69% | 1.4만 |
|---|
| 2026.06.10 | ₩35,578 | ₩35,578 | ₩34,947 | ₩35,046 | -1.49% | 5.1만 |
|---|
| 2026.06.09 | ₩35,215 | ₩35,229 | ₩35,028 | ₩35,108 | -0.30% | 2.3만 |
|---|
| 2026.06.08 | ₩35,175 | ₩35,202 | ₩35,041 | ₩35,122 | -0.15% | 3.4만 |
|---|
| 2026.06.05 | ₩35,229 | ₩35,229 | ₩34,974 | ₩35,065 | -0.46% | 1.4만 |
|---|
| 2026.06.04 | ₩35,249 | ₩35,336 | ₩35,193 | ₩35,269 | +0.06% | 3.2만 |
|---|
| 2026.06.03 | ₩35,209 | ₩35,283 | ₩35,135 | ₩35,213 | +0.01% | 1.5만 |
|---|
| 2026.06.02 | ₩35,363 | ₩35,387 | ₩35,229 | ₩35,309 | -0.15% | 1.5만 |
|---|
| 2026.06.01 | ₩35,296 | ₩35,321 | ₩35,209 | ₩35,276 | -0.06% | 1.1만 |
|---|
| 2026.05.29 | ₩35,336 | ₩35,390 | ₩35,296 | ₩35,309 | -0.08% | 1.3만 |
|---|
| 2026.05.28 | ₩35,390 | ₩35,390 | ₩35,215 | ₩35,269 | -0.34% | 4만 |
|---|
| 2026.05.27 | ₩35,236 | ₩35,309 | ₩35,162 | ₩35,226 | -0.03% | 1.7만 |
|---|
| 2026.05.26 | ₩35,122 | ₩35,283 | ₩35,122 | ₩35,222 | +0.29% | 2.8만 |
|---|
| 2026.05.22 | ₩35,148 | ₩35,148 | ₩34,974 | ₩35,101 | -0.13% | 1.4만 |
|---|
| 2026.05.21 | ₩35,028 | ₩35,122 | ₩34,934 | ₩35,054 | +0.08% | 1.4만 |
|---|
| 2026.05.20 | ₩34,813 | ₩35,122 | ₩34,813 | ₩35,068 | +0.73% | 1.4만 |
|---|
| 2026.05.19 | ₩34,880 | ₩34,893 | ₩34,732 | ₩34,813 | -0.19% | 2.5만 |
|---|
| 2026.05.18 | ₩34,961 | ₩34,961 | ₩34,732 | ₩34,786 | -0.50% | 2만 |
|---|
| 2026.05.15 | ₩35,229 | ₩35,229 | ₩35,081 | ₩35,162 | -0.19% | 7.2천 |
|---|
| 2026.05.14 | ₩35,248 | ₩35,356 | ₩35,248 | ₩35,269 | +0.06% | 2.7천 |
|---|
| 2026.05.13 | ₩35,269 | ₩35,309 | ₩35,135 | ₩35,276 | +0.02% | 1.3만 |
|---|
| 2026.05.12 | ₩35,202 | ₩35,283 | ₩35,081 | ₩35,222 | +0.06% | 1.1만 |
|---|
| 2026.05.11 | ₩35,417 | ₩35,417 | ₩35,260 | ₩35,316 | -0.28% | 2.7만 |
|---|
| 2026.05.08 | ₩35,316 | ₩35,417 | ₩35,242 | ₩35,336 | +0.06% | 1.7만 |
|---|
| 2026.05.07 | ₩35,363 | ₩35,484 | ₩35,242 | ₩35,303 | -0.17% | 1.9만 |
|---|
| 2026.05.06 | ₩35,390 | ₩35,484 | ₩35,329 | ₩35,410 | +0.06% | 6.9천 |
|---|
| 2026.05.05 | ₩35,309 | ₩35,363 | ₩35,215 | ₩35,276 | -0.09% | 1.1만 |
|---|
| 2026.05.04 | ₩35,215 | ₩35,376 | ₩35,215 | ₩35,276 | +0.17% | 2.8만 |
|---|
| 2026.05.01 | ₩35,454 | ₩35,454 | ₩35,283 | ₩35,336 | -0.33% | 2.6만 |
|---|
| 2026.04.30 | ₩35,171 | ₩35,376 | ₩35,171 | ₩35,329 | +0.45% | 6천 |
|---|
| 2026.04.29 | ₩35,229 | ₩35,296 | ₩35,162 | ₩35,182 | -0.13% | 1.3만 |
|---|
| 2026.04.28 | ₩35,278 | ₩35,376 | ₩35,269 | ₩35,309 | +0.09% | 1.6천 |
|---|
| 2026.04.27 | ₩35,403 | ₩35,443 | ₩35,270 | ₩35,397 | -0.02% | 2.7만 |
|---|
| 2026.04.24 | ₩35,470 | ₩35,470 | ₩35,333 | ₩35,380 | -0.25% | 1.2만 |
|---|
| 2026.04.23 | ₩35,470 | ₩35,470 | ₩35,256 | ₩35,329 | -0.40% | 2.2만 |
|---|
| 2026.04.22 | ₩35,497 | ₩35,497 | ₩35,309 | ₩35,370 | -0.36% | 2.1만 |
|---|
| 2026.04.21 | ₩35,537 | ₩35,537 | ₩35,323 | ₩35,350 | -0.53% | 1.4만 |
|---|
| 2026.04.20 | ₩35,591 | ₩35,591 | ₩35,417 | ₩35,457 | -0.38% | 1만 |
|---|
| 2026.04.17 | ₩35,658 | ₩35,739 | ₩35,564 | ₩35,653 | -0.02% | 1.6만 |
|---|
| 2026.04.16 | ₩35,511 | ₩35,631 | ₩35,417 | ₩35,504 | -0.02% | 1.9만 |
|---|
| 2026.04.15 | ₩35,457 | ₩35,578 | ₩35,417 | ₩35,531 | +0.21% | 9.9천 |
|---|
| 2026.04.14 | ₩35,430 | ₩35,551 | ₩35,403 | ₩35,486 | +0.16% | 9.7천 |
|---|
| 2026.04.13 | ₩35,262 | ₩35,423 | ₩35,242 | ₩35,383 | +0.34% | 2.1만 |
|---|
| 2026.04.10 | ₩35,430 | ₩35,470 | ₩35,269 | ₩35,309 | -0.34% | 2.9천 |
|---|
| 2026.04.09 | ₩35,309 | ₩35,535 | ₩35,309 | ₩35,456 | +0.41% | 7.3천 |
|---|
| 2026.04.08 | ₩35,464 | ₩35,524 | ₩35,323 | ₩35,383 | -0.23% | 1.8만 |
|---|
| 2026.04.07 | ₩35,095 | ₩35,215 | ₩35,014 | ₩35,168 | +0.21% | 2만 |
|---|
| 2026.04.06 | ₩35,108 | ₩35,229 | ₩35,054 | ₩35,174 | +0.19% | 1.5만 |
|---|
| 2026.04.02 | ₩34,786 | ₩35,148 | ₩34,786 | ₩35,048 | +0.75% | 2.1만 |
|---|
| 2026.04.01 | ₩35,014 | ₩35,040 | ₩34,907 | ₩34,978 | -0.10% | 4.7천 |
|---|
| 2026.03.31 | ₩34,665 | ₩34,907 | ₩34,652 | ₩34,873 | +0.60% | 1만 |
|---|
| 2026.03.30 | ₩34,652 | ₩34,687 | ₩34,437 | ₩34,504 | -0.43% | 2만 |
|---|
| 2026.03.27 | ₩34,585 | ₩34,585 | ₩34,424 | ₩34,451 | -0.39% | 1.3만 |
|---|
| 2026.03.26 | ₩34,800 | ₩34,800 | ₩34,504 | ₩34,592 | -0.60% | 8.8천 |
|---|
| 2026.03.25 | ₩34,914 | ₩34,920 | ₩34,759 | ₩34,860 | -0.15% | 1.3만 |
|---|
| 2026.03.24 | ₩34,545 | ₩34,840 | ₩34,545 | ₩34,692 | +0.43% | 1.2만 |
|---|
| 2026.03.23 | ₩34,746 | ₩35,014 | ₩34,732 | ₩34,900 | +0.44% | 1.7만 |
|---|
| 2026.03.20 | ₩34,974 | ₩34,987 | ₩34,777 | ₩34,777 | -0.56% | 6.1천 |
|---|
| 2026.03.19 | ₩34,800 | ₩35,112 | ₩34,800 | ₩35,112 | +0.90% | 2.2만 |
|---|
| 2026.03.18 | ₩35,242 | ₩35,242 | ₩35,028 | ₩35,028 | -0.61% | 8.3천 |
|---|
| 2026.03.17 | ₩35,189 | ₩35,256 | ₩35,122 | ₩35,209 | +0.06% | 8.7천 |
|---|
| 2026.03.16 | ₩35,028 | ₩35,081 | ₩35,028 | ₩35,081 | +0.15% | 6천 |
|---|
| 2026.03.13 | ₩35,148 | ₩35,215 | ₩34,940 | ₩34,940 | -0.59% | 8.2천 |
|---|
| 2026.03.12 | ₩35,162 | ₩35,256 | ₩35,001 | ₩35,067 | -0.27% | 3.1만 |
|---|
| 2026.03.11 | ₩35,457 | ₩35,457 | ₩35,283 | ₩35,336 | -0.34% | 1.3만 |
|---|
| 2026.03.10 | ₩35,524 | ₩35,576 | ₩35,390 | ₩35,393 | -0.37% | 2.3만 |
|---|
| 2026.03.09 | ₩35,095 | ₩35,443 | ₩35,095 | ₩35,403 | +0.88% | 1.6만 |
|---|
| 2026.03.06 | ₩35,309 | ₩35,443 | ₩35,229 | ₩35,253 | -0.16% | 9.8천 |
|---|
| 2026.03.05 | ₩35,578 | ₩35,578 | ₩35,350 | ₩35,407 | -0.48% | 2만 |
|---|
| 2026.03.04 | ₩35,537 | ₩35,631 | ₩35,511 | ₩35,604 | +0.19% | 6.3천 |
|---|
| 2026.03.03 | ₩35,422 | ₩35,645 | ₩35,301 | ₩35,484 | +0.17% | 10.4만 |
|---|
| 2026.03.02 | ₩35,497 | ₩35,537 | ₩35,397 | ₩35,537 | +0.11% | 2.5만 |
|---|
| 2026.02.27 | ₩35,712 | ₩35,712 | ₩35,578 | ₩35,631 | -0.23% | 1.1만 |
|---|
| 2026.02.26 | ₩35,765 | ₩35,765 | ₩35,591 | ₩35,678 | -0.24% | 4.7천 |
|---|
| 2026.02.25 | ₩35,765 | ₩35,765 | ₩35,658 | ₩35,698 | -0.19% | 8.3천 |
|---|
| 2026.02.24 | ₩35,618 | ₩35,765 | ₩35,591 | ₩35,672 | +0.15% | 1.5만 |
|---|
| 2026.02.23 | ₩35,792 | ₩35,792 | ₩35,685 | ₩35,732 | -0.17% | 1.3만 |
|---|
| 2026.02.20 | ₩35,893 | ₩35,967 | ₩35,893 | ₩35,933 | +0.11% | 7.4천 |
|---|
| 2026.02.19 | ₩35,853 | ₩35,940 | ₩35,792 | ₩35,879 | +0.07% | 8.7천 |
|---|
| 2026.02.18 | ₩35,886 | ₩35,967 | ₩35,833 | ₩35,893 | +0.02% | 2.1만 |
|---|
| 2026.02.17 | ₩35,886 | ₩35,940 | ₩35,806 | ₩35,846 | -0.11% | 1.8만 |
|---|
| 2026.02.13 | ₩35,926 | ₩35,953 | ₩35,846 | ₩35,893 | -0.09% | 2.1만 |
|---|
| 2026.02.12 | ₩35,967 | ₩35,980 | ₩35,792 | ₩35,838 | -0.36% | 9.9천 |
|---|
| 2026.02.11 | ₩35,886 | ₩35,913 | ₩35,767 | ₩35,873 | -0.04% | 1.4만 |
|---|
| 2026.02.10 | ₩35,980 | ₩36,007 | ₩35,833 | ₩35,886 | -0.26% | 7.3천 |
|---|
| 2026.02.09 | ₩35,900 | ₩35,980 | ₩35,879 | ₩35,960 | +0.17% | 2.5만 |
|---|
| 2026.02.06 | ₩35,752 | ₩35,913 | ₩35,752 | ₩35,847 | +0.27% | 9.9천 |
|---|
| 2026.02.05 | ₩35,685 | ₩35,806 | ₩35,665 | ₩35,732 | +0.13% | 2.2만 |
|---|
| 2026.02.04 | ₩35,886 | ₩35,908 | ₩35,672 | ₩35,808 | -0.22% | 5만 |
|---|
| 2026.02.03 | ₩35,886 | ₩35,900 | ₩35,698 | ₩35,859 | -0.07% | 2.7만 |
|---|
| 2026.02.02 | ₩35,846 | ₩35,913 | ₩35,786 | ₩35,886 | +0.11% | 2.3만 |
|---|
| 2026.01.30 | ₩35,806 | ₩35,846 | ₩35,712 | ₩35,826 | +0.06% | 7.4천 |
|---|
| 2026.01.29 | ₩35,846 | ₩35,846 | ₩35,685 | ₩35,786 | -0.17% | 4.5만 |
|---|
| 2026.01.28 | ₩35,873 | ₩35,873 | ₩35,678 | ₩35,747 | -0.35% | 3.4만 |
|---|
| 2026.01.27 | ₩35,782 | ₩35,853 | ₩35,752 | ₩35,804 | +0.06% | 5만 |
|---|
| 2026.01.26 | ₩35,792 | ₩35,926 | ₩35,739 | ₩35,826 | +0.09% | 4만 |
|---|
| 2026.01.23 | ₩35,900 | ₩35,926 | ₩35,765 | ₩35,847 | -0.15% | 2.7만 |
|---|
| 2026.01.22 | ₩35,940 | ₩35,967 | ₩35,819 | ₩35,866 | -0.21% | 2.6만 |
|---|
| 2026.01.21 | ₩35,806 | ₩35,926 | ₩35,786 | ₩35,829 | +0.06% | 1.9만 |
|---|
| 2026.01.20 | ₩35,779 | ₩35,806 | ₩35,645 | ₩35,806 | +0.07% | 1.7만 |
|---|
| 2026.01.16 | ₩36,074 | ₩36,101 | ₩35,953 | ₩36,023 | -0.14% | 5.4만 |
|---|
| 2026.01.15 | ₩35,967 | ₩36,034 | ₩35,888 | ₩35,987 | +0.06% | 4.7만 |
|---|
| 2026.01.14 | ₩35,964 | ₩35,980 | ₩35,859 | ₩35,928 | -0.10% | 2.2만 |
|---|
| 2026.01.13 | ₩36,007 | ₩36,020 | ₩35,933 | ₩35,947 | -0.17% | 1.1만 |
|---|
| 2026.01.12 | ₩35,913 | ₩35,980 | ₩35,913 | ₩35,947 | +0.09% | 1.6만 |
|---|
| 2026.01.09 | ₩35,980 | ₩36,020 | ₩35,833 | ₩35,900 | -0.22% | 8.1만 |
|---|
| 2026.01.08 | ₩35,940 | ₩35,967 | ₩35,806 | ₩35,900 | -0.11% | 2만 |
|---|
| 2026.01.07 | ₩35,980 | ₩36,007 | ₩35,873 | ₩35,913 | -0.19% | 2.9만 |
|---|
| 2026.01.06 | ₩35,953 | ₩35,980 | ₩35,873 | ₩35,920 | -0.09% | 2.7만 |
|---|
| 2026.01.05 | ₩35,739 | ₩35,953 | ₩35,739 | ₩35,893 | +0.43% | 5.8만 |
|---|
| 2026.01.02 | ₩35,819 | ₩35,846 | ₩35,725 | ₩35,765 | -0.15% | 5.7만 |
|---|
| 2025.12.31 | ₩35,779 | ₩35,859 | ₩35,719 | ₩35,819 | +0.11% | 1만 |
|---|
| 2025.12.30 | ₩35,725 | ₩35,873 | ₩35,725 | ₩35,792 | +0.19% | 4.7만 |
|---|
| 2025.12.29 | ₩35,752 | ₩35,792 | ₩35,631 | ₩35,719 | -0.09% | 3.1만 |
|---|
| 2025.12.26 | ₩35,833 | ₩35,833 | ₩35,717 | ₩35,759 | -0.21% | 1.3만 |
|---|
| 2025.12.24 | ₩35,618 | ₩35,819 | ₩35,618 | ₩35,745 | +0.36% | 3.9만 |
|---|
| 2025.12.23 | ₩35,645 | ₩35,751 | ₩35,563 | ₩35,672 | +0.08% | 8만 |
|---|
| 2025.12.22 | ₩35,600 | ₩35,712 | ₩35,537 | ₩35,645 | +0.12% | 6.1만 |
|---|
| 2025.12.19 | ₩35,779 | ₩35,940 | ₩35,779 | ₩35,819 | +0.11% | 7.6만 |
|---|
| 2025.12.18 | ₩35,886 | ₩35,886 | ₩35,739 | ₩35,802 | -0.24% | 5.7만 |
|---|
| 2025.12.17 | ₩35,685 | ₩35,812 | ₩35,618 | ₩35,725 | +0.11% | 4.2만 |
|---|
| 2025.12.16 | ₩35,833 | ₩35,846 | ₩35,725 | ₩35,772 | -0.17% | 8.6천 |
|---|
| 2025.12.15 | ₩35,819 | ₩35,886 | ₩35,685 | ₩35,806 | -0.04% | 2.2만 |
|---|
| 2025.12.12 | ₩35,846 | ₩35,859 | ₩35,685 | ₩35,752 | -0.26% | 6천 |
|---|
| 2025.12.11 | ₩35,846 | ₩35,912 | ₩35,752 | ₩35,838 | -0.02% | 2.1만 |
|---|
| 2025.12.10 | ₩35,725 | ₩35,859 | ₩35,631 | ₩35,818 | +0.26% | 1.7만 |
|---|
| 2025.12.09 | ₩35,631 | ₩35,779 | ₩35,631 | ₩35,698 | +0.19% | 3.9만 |
|---|
| 2025.12.08 | ₩35,819 | ₩35,819 | ₩35,705 | ₩35,719 | -0.28% | 1.1만 |
|---|
| 2025.12.05 | ₩35,859 | ₩35,886 | ₩35,792 | ₩35,800 | -0.16% | 2.1만 |
|---|
| 2025.12.04 | ₩35,806 | ₩35,819 | ₩35,672 | ₩35,799 | -0.02% | 1.9만 |
|---|
| 2025.12.03 | ₩35,806 | ₩35,859 | ₩35,708 | ₩35,806 | 0.00% | 1.5만 |
|---|
| 2025.12.02 | ₩35,704 | ₩35,779 | ₩35,645 | ₩35,708 | +0.01% | 2만 |
|---|
| 2025.12.01 | ₩35,658 | ₩35,725 | ₩35,578 | ₩35,645 | -0.04% | 2.9만 |
|---|
| 2025.11.28 | ₩35,765 | ₩35,806 | ₩35,672 | ₩35,719 | -0.13% | 7천 |
|---|
| 2025.11.26 | ₩35,618 | ₩35,739 | ₩35,591 | ₩35,665 | +0.13% | 1.5만 |
|---|
| 2025.11.25 | ₩35,524 | ₩35,645 | ₩35,450 | ₩35,611 | +0.25% | 2.1만 |
|---|
| 2025.11.24 | ₩35,323 | ₩35,511 | ₩35,323 | ₩35,458 | +0.38% | 1.6만 |
|---|
| 2025.11.21 | ₩35,604 | ₩35,604 | ₩35,403 | ₩35,551 | -0.15% | 1.8만 |
|---|
| 2025.11.20 | ₩35,685 | ₩35,685 | ₩35,363 | ₩35,417 | -0.75% | 9천 |
|---|
| 2025.11.19 | ₩35,350 | ₩35,531 | ₩35,340 | ₩35,397 | +0.13% | 1.3만 |
|---|
| 2025.11.18 | ₩35,350 | ₩35,350 | ₩35,323 | ₩35,343 | -0.02% | 3.2천 |
|---|
| 2025.11.17 | ₩35,524 | ₩35,524 | ₩35,335 | ₩35,335 | -0.53% | 1.2만 |
|---|
| 2025.11.14 | ₩35,458 | ₩35,591 | ₩35,443 | ₩35,504 | +0.13% | 1.6만 |
|---|
| 2025.11.13 | ₩35,631 | ₩35,631 | ₩35,417 | ₩35,470 | -0.45% | 4.3천 |
|---|
| 2025.11.12 | ₩35,792 | ₩35,803 | ₩35,604 | ₩35,665 | -0.36% | 2.1만 |
|---|
| 2025.11.11 | ₩35,748 | ₩35,846 | ₩35,631 | ₩35,739 | -0.03% | 2.3만 |
|---|
| 2025.11.10 | ₩35,672 | ₩35,736 | ₩35,638 | ₩35,705 | +0.09% | 8.7천 |
|---|
| 2025.11.07 | ₩35,497 | ₩35,551 | ₩35,470 | ₩35,497 | 0.00% | 3.9천 |
|---|
| 2025.11.06 | ₩35,618 | ₩35,618 | ₩35,417 | ₩35,497 | -0.34% | 3.5천 |
|---|
| 2025.11.05 | ₩35,363 | ₩35,537 | ₩35,363 | ₩35,504 | +0.40% | 1.5만 |
|---|
| 2025.11.04 | ₩35,443 | ₩35,484 | ₩35,390 | ₩35,410 | -0.09% | 4.8만 |
|---|
| 2025.11.03 | ₩35,645 | ₩35,645 | ₩35,430 | ₩35,457 | -0.53% | 2.3만 |
|---|
| 2025.10.31 | ₩35,511 | ₩35,645 | ₩35,511 | ₩35,544 | +0.09% | 6천 |
|---|
| 2025.10.30 | ₩35,564 | ₩35,672 | ₩35,497 | ₩35,559 | -0.02% | 1.4만 |
|---|
| 2025.10.29 | ₩35,780 | ₩35,858 | ₩35,618 | ₩35,651 | -0.36% | 2.4만 |
|---|
| 2025.10.28 | ₩35,873 | ₩35,873 | ₩35,765 | ₩35,765 | -0.30% | 1.2만 |
|---|
| 2025.10.27 | ₩35,752 | ₩35,833 | ₩35,685 | ₩35,826 | +0.21% | 4.6천 |
|---|
| 2025.10.24 | ₩35,765 | ₩35,765 | ₩35,639 | ₩35,698 | -0.19% | 4천 |
|---|
| 2025.10.23 | ₩35,604 | ₩35,643 | ₩35,564 | ₩35,604 | 0.00% | 4.7천 |
|---|
| 2025.10.22 | ₩35,604 | ₩35,658 | ₩35,524 | ₩35,564 | -0.11% | 1.1만 |
|---|
| 2025.10.21 | ₩35,712 | ₩35,712 | ₩35,578 | ₩35,591 | -0.34% | 1.6만 |
|---|
| 2025.10.20 | ₩35,739 | ₩35,739 | ₩35,590 | ₩35,665 | -0.21% | 2.3만 |
|---|
| 2025.10.17 | ₩35,689 | ₩35,792 | ₩35,678 | ₩35,752 | +0.18% | 1.1만 |
|---|
| 2025.10.16 | ₩35,873 | ₩35,873 | ₩35,591 | ₩35,685 | -0.52% | 2.2만 |
|---|
| 2025.10.15 | ₩35,845 | ₩35,886 | ₩35,725 | ₩35,819 | -0.07% | 1.8만 |
|---|
| 2025.10.14 | ₩35,558 | ₩35,739 | ₩35,551 | ₩35,654 | +0.27% | 2.4만 |
|---|
| 2025.10.13 | ₩35,564 | ₩35,658 | ₩35,484 | ₩35,625 | +0.17% | 2.6만 |
|---|
| 2025.10.10 | ₩35,765 | ₩35,765 | ₩35,417 | ₩35,430 | -0.94% | 1.2만 |
|---|