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 | ₩33,680 | ₩33,880 | ₩33,533 | ₩33,647 | -0.10% | 3.5만 |
| 2026.10.08 | ₩33,680 | ₩33,680 | ₩33,519 | ₩33,619 | -0.18% | 3.1만 |
| 2026.10.07 | ₩33,639 | ₩33,690 | ₩33,506 | ₩33,646 | +0.02% | 4.7만 |
| 2026.10.06 | ₩33,706 | ₩33,867 | ₩33,658 | ₩33,720 | +0.04% | 2만 |
| 2026.10.05 | ₩33,586 | ₩33,666 | ₩33,492 | ₩33,573 | -0.04% | 3.8만 |
| 2026.10.02 | ₩33,653 | ₩33,760 | ₩33,492 | ₩33,603 | -0.15% | 11.3만 |
| 2026.10.01 | ₩33,479 | ₩33,653 | ₩33,345 | ₩33,531 | +0.16% | 6.5만 |
| 2026.09.30 | ₩33,666 | ₩33,773 | ₩33,439 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩33,506 |
| -0.48% |
| 3.9만 |
| 2026.09.29 | ₩33,693 | ₩33,693 | ₩33,439 | ₩33,566 | -0.38% | 5.8만 |
|---|
| 2026.09.28 | ₩33,746 | ₩33,833 | ₩33,559 | ₩33,666 | -0.24% | 3.9만 |
|---|
| 2026.09.25 | ₩34,161 | ₩34,161 | ₩33,680 | ₩33,706 | -1.33% | 4.7만 |
|---|
| 2026.09.24 | ₩33,893 | ₩33,944 | ₩33,733 | ₩33,840 | -0.16% | 3.3만 |
|---|
| 2026.09.23 | ₩34,134 | ₩34,241 | ₩33,840 | ₩33,887 | -0.72% | 3.8만 |
|---|
| 2026.09.22 | ₩34,241 | ₩34,281 | ₩34,107 | ₩34,199 | -0.12% | 2.9만 |
|---|
| 2026.09.21 | ₩34,214 | ₩34,241 | ₩34,094 | ₩34,187 | -0.08% | 3.3만 |
|---|
| 2026.09.18 | ₩34,348 | ₩34,495 | ₩34,214 | ₩34,272 | -0.22% | 3.2만 |
|---|
| 2026.09.17 | ₩34,401 | ₩34,441 | ₩34,308 | ₩34,373 | -0.08% | 1.8만 |
|---|
| 2026.09.16 | ₩34,294 | ₩34,375 | ₩34,187 | ₩34,261 | -0.10% | 2.8만 |
|---|
| 2026.09.15 | ₩34,214 | ₩34,294 | ₩34,161 | ₩34,214 | 0.00% | 2.9만 |
|---|
| 2026.09.14 | ₩34,147 | ₩34,348 | ₩34,147 | ₩34,261 | +0.33% | 3.8만 |
|---|
| 2026.09.11 | ₩34,441 | ₩34,441 | ₩34,281 | ₩34,312 | -0.38% | 7.7천 |
|---|
| 2026.09.10 | ₩34,428 | ₩34,441 | ₩34,241 | ₩34,308 | -0.35% | 2.8만 |
|---|
| 2026.09.09 | ₩34,575 | ₩34,575 | ₩34,191 | ₩34,448 | -0.37% | 1.5만 |
|---|
| 2026.09.08 | ₩34,628 | ₩34,636 | ₩34,481 | ₩34,548 | -0.23% | 1.6만 |
|---|
| 2026.09.04 | ₩34,308 | ₩34,640 | ₩34,293 | ₩34,582 | +0.80% | 2.3만 |
|---|
| 2026.09.03 | ₩34,655 | ₩34,695 | ₩34,566 | ₩34,602 | -0.15% | 1.3만 |
|---|
| 2026.09.02 | ₩34,628 | ₩34,654 | ₩34,481 | ₩34,575 | -0.15% | 9.8만 |
|---|
| 2026.09.01 | ₩34,709 | ₩34,746 | ₩34,495 | ₩34,555 | -0.44% | 2.5만 |
|---|
| 2026.08.31 | ₩34,695 | ₩34,722 | ₩34,588 | ₩34,689 | -0.02% | 1.6만 |
|---|
| 2026.08.28 | ₩34,802 | ₩34,802 | ₩34,635 | ₩34,663 | -0.40% | 1.3만 |
|---|
| 2026.08.27 | ₩34,842 | ₩34,842 | ₩34,575 | ₩34,715 | -0.36% | 3.2만 |
|---|
| 2026.08.26 | ₩34,775 | ₩34,829 | ₩34,615 | ₩34,743 | -0.09% | 2.2만 |
|---|
| 2026.08.25 | ₩34,789 | ₩34,789 | ₩34,642 | ₩34,729 | -0.17% | 4만 |
|---|
| 2026.08.24 | ₩34,604 | ₩34,722 | ₩34,508 | ₩34,649 | +0.13% | 6.8만 |
|---|
| 2026.08.21 | ₩34,816 | ₩34,936 | ₩34,762 | ₩34,836 | +0.06% | 3.9만 |
|---|
| 2026.08.20 | ₩34,789 | ₩34,869 | ₩34,722 | ₩34,808 | +0.05% | 1.7만 |
|---|
| 2026.08.19 | ₩34,963 | ₩35,056 | ₩34,869 | ₩34,912 | -0.15% | 2.6만 |
|---|
| 2026.08.18 | ₩34,749 | ₩35,016 | ₩34,749 | ₩34,881 | +0.38% | 3.6만 |
|---|
| 2026.08.17 | ₩34,922 | ₩35,003 | ₩34,829 | ₩34,916 | -0.02% | 8.8만 |
|---|
| 2026.08.14 | ₩35,003 | ₩35,029 | ₩34,842 | ₩34,916 | -0.25% | 3.9만 |
|---|
| 2026.08.13 | ₩34,856 | ₩35,043 | ₩34,856 | ₩34,983 | +0.36% | 6.1만 |
|---|
| 2026.08.12 | ₩34,949 | ₩35,176 | ₩34,856 | ₩34,922 | -0.08% | 3.7만 |
|---|
| 2026.08.11 | ₩34,789 | ₩34,949 | ₩34,789 | ₩34,849 | +0.17% | 2.9만 |
|---|
| 2026.08.10 | ₩34,802 | ₩34,936 | ₩34,750 | ₩34,856 | +0.15% | 6.8만 |
|---|
| 2026.08.07 | ₩35,136 | ₩35,136 | ₩34,735 | ₩34,949 | -0.53% | 6만 |
|---|
| 2026.08.06 | ₩34,949 | ₩34,949 | ₩34,796 | ₩34,869 | -0.23% | 2.7만 |
|---|
| 2026.08.05 | ₩34,922 | ₩35,148 | ₩34,790 | ₩34,834 | -0.25% | 25.8만 |
|---|
| 2026.08.04 | ₩34,882 | ₩35,096 | ₩34,806 | ₩34,936 | +0.15% | 5만 |
|---|
| 2026.08.03 | ₩34,802 | ₩34,802 | ₩34,679 | ₩34,762 | -0.12% | 4.5만 |
|---|
| 2026.07.31 | ₩34,628 | ₩34,695 | ₩34,455 | ₩34,606 | -0.07% | 4.7만 |
|---|
| 2026.07.30 | ₩34,709 | ₩34,709 | ₩34,548 | ₩34,627 | -0.23% | 1.2만 |
|---|
| 2026.07.29 | ₩34,602 | ₩34,655 | ₩34,455 | ₩34,535 | -0.19% | 3.1만 |
|---|
| 2026.07.28 | ₩34,528 | ₩34,655 | ₩34,522 | ₩34,592 | +0.19% | 3.5만 |
|---|
| 2026.07.27 | ₩34,615 | ₩34,615 | ₩34,481 | ₩34,535 | -0.23% | 3만 |
|---|
| 2026.07.24 | ₩34,642 | ₩34,802 | ₩34,468 | ₩34,548 | -0.27% | 3.5만 |
|---|
| 2026.07.23 | ₩34,562 | ₩34,695 | ₩34,481 | ₩34,615 | +0.15% | 11.6만 |
|---|
| 2026.07.22 | ₩34,963 | ₩34,963 | ₩34,642 | ₩34,715 | -0.71% | 2.9만 |
|---|
| 2026.07.21 | ₩34,989 | ₩34,989 | ₩34,588 | ₩34,775 | -0.61% | 3.4만 |
|---|
| 2026.07.20 | ₩35,083 | ₩35,083 | ₩34,749 | ₩34,842 | -0.69% | 2.1만 |
|---|
| 2026.07.17 | ₩35,069 | ₩35,076 | ₩35,043 | ₩35,061 | -0.02% | 2.8천 |
|---|
| 2026.07.16 | ₩35,350 | ₩35,350 | ₩34,965 | ₩35,056 | -0.83% | 1.8만 |
|---|
| 2026.07.15 | ₩35,163 | ₩35,163 | ₩35,023 | ₩35,028 | -0.38% | 1.5만 |
|---|
| 2026.07.14 | ₩34,896 | ₩35,016 | ₩34,842 | ₩34,952 | +0.16% | 4.8천 |
|---|
| 2026.07.13 | ₩35,003 | ₩35,029 | ₩34,882 | ₩34,956 | -0.13% | 7.1만 |
|---|
| 2026.07.10 | ₩35,150 | ₩35,150 | ₩34,963 | ₩35,015 | -0.38% | 2.1만 |
|---|
| 2026.07.09 | ₩35,083 | ₩35,150 | ₩34,989 | ₩35,063 | -0.06% | 1.9만 |
|---|
| 2026.07.08 | ₩34,882 | ₩35,136 | ₩34,882 | ₩35,056 | +0.50% | 1.3만 |
|---|
| 2026.07.07 | ₩35,297 | ₩35,297 | ₩35,016 | ₩35,076 | -0.62% | 3만 |
|---|
| 2026.07.06 | ₩35,217 | ₩35,283 | ₩35,023 | ₩35,150 | -0.19% | 2.9만 |
|---|
| 2026.07.02 | ₩35,056 | ₩35,364 | ₩35,043 | ₩35,083 | +0.08% | 2.4만 |
|---|
| 2026.07.01 | ₩34,975 | ₩35,163 | ₩34,975 | ₩35,090 | +0.33% | 3.3만 |
|---|
| 2026.06.30 | ₩35,003 | ₩35,170 | ₩34,963 | ₩35,083 | +0.23% | 6.5만 |
|---|
| 2026.06.29 | ₩34,963 | ₩35,110 | ₩34,865 | ₩35,005 | +0.12% | 2만 |
|---|
| 2026.06.26 | ₩35,176 | ₩35,176 | ₩34,856 | ₩34,940 | -0.67% | 2.4만 |
|---|
| 2026.06.25 | ₩35,003 | ₩35,003 | ₩34,856 | ₩34,922 | -0.23% | 2.5만 |
|---|
| 2026.06.24 | ₩35,724 | ₩35,724 | ₩34,922 | ₩34,922 | -2.24% | 1.7만 |
|---|
| 2026.06.23 | ₩35,056 | ₩35,056 | ₩34,936 | ₩34,969 | -0.25% | 5만 |
|---|
| 2026.06.22 | ₩35,043 | ₩35,096 | ₩34,949 | ₩35,023 | -0.06% | 4.3만 |
|---|
| 2026.06.18 | ₩35,297 | ₩35,323 | ₩35,172 | ₩35,230 | -0.19% | 1.6만 |
|---|
| 2026.06.17 | ₩35,310 | ₩35,417 | ₩35,110 | ₩35,190 | -0.34% | 4.8만 |
|---|
| 2026.06.16 | ₩35,190 | ₩35,350 | ₩35,190 | ₩35,279 | +0.25% | 3.1만 |
|---|
| 2026.06.15 | ₩35,217 | ₩35,350 | ₩35,217 | ₩35,255 | +0.11% | 1.1만 |
|---|
| 2026.06.12 | ₩35,323 | ₩35,323 | ₩35,076 | ₩35,114 | -0.59% | 7.2천 |
|---|
| 2026.06.11 | ₩34,909 | ₩35,163 | ₩34,909 | ₩35,148 | +0.69% | 1.4만 |
|---|
| 2026.06.10 | ₩35,444 | ₩35,444 | ₩34,816 | ₩34,914 | -1.49% | 5.1만 |
|---|
| 2026.06.09 | ₩35,083 | ₩35,096 | ₩34,896 | ₩34,976 | -0.30% | 2.3만 |
|---|
| 2026.06.08 | ₩35,043 | ₩35,069 | ₩34,909 | ₩34,989 | -0.15% | 3.4만 |
|---|
| 2026.06.05 | ₩35,096 | ₩35,096 | ₩34,842 | ₩34,933 | -0.46% | 1.4만 |
|---|
| 2026.06.04 | ₩35,116 | ₩35,203 | ₩35,060 | ₩35,136 | +0.06% | 3.2만 |
|---|
| 2026.06.03 | ₩35,076 | ₩35,150 | ₩35,003 | ₩35,080 | +0.01% | 1.5만 |
|---|
| 2026.06.02 | ₩35,230 | ₩35,254 | ₩35,096 | ₩35,176 | -0.15% | 1.5만 |
|---|
| 2026.06.01 | ₩35,163 | ₩35,188 | ₩35,076 | ₩35,143 | -0.06% | 1.1만 |
|---|
| 2026.05.29 | ₩35,203 | ₩35,257 | ₩35,163 | ₩35,176 | -0.08% | 1.3만 |
|---|
| 2026.05.28 | ₩35,257 | ₩35,257 | ₩35,083 | ₩35,136 | -0.34% | 4만 |
|---|
| 2026.05.27 | ₩35,103 | ₩35,176 | ₩35,029 | ₩35,094 | -0.03% | 1.7만 |
|---|
| 2026.05.26 | ₩34,989 | ₩35,150 | ₩34,989 | ₩35,090 | +0.29% | 2.8만 |
|---|
| 2026.05.22 | ₩35,016 | ₩35,016 | ₩34,842 | ₩34,969 | -0.13% | 1.4만 |
|---|
| 2026.05.21 | ₩34,896 | ₩34,989 | ₩34,802 | ₩34,922 | +0.08% | 1.4만 |
|---|
| 2026.05.20 | ₩34,682 | ₩34,989 | ₩34,682 | ₩34,936 | +0.73% | 1.4만 |
|---|
| 2026.05.19 | ₩34,749 | ₩34,762 | ₩34,602 | ₩34,682 | -0.19% | 2.5만 |
|---|
| 2026.05.18 | ₩34,829 | ₩34,829 | ₩34,602 | ₩34,655 | -0.50% | 2만 |
|---|
| 2026.05.15 | ₩35,096 | ₩35,096 | ₩34,949 | ₩35,029 | -0.19% | 7.2천 |
|---|
| 2026.05.14 | ₩35,115 | ₩35,223 | ₩35,115 | ₩35,136 | +0.06% | 2.7천 |
|---|
| 2026.05.13 | ₩35,136 | ₩35,176 | ₩35,003 | ₩35,143 | +0.02% | 1.3만 |
|---|
| 2026.05.12 | ₩35,069 | ₩35,150 | ₩34,949 | ₩35,090 | +0.06% | 1.1만 |
|---|
| 2026.05.11 | ₩35,283 | ₩35,283 | ₩35,127 | ₩35,183 | -0.28% | 2.7만 |
|---|
| 2026.05.08 | ₩35,183 | ₩35,283 | ₩35,110 | ₩35,203 | +0.06% | 1.7만 |
|---|
| 2026.05.07 | ₩35,230 | ₩35,350 | ₩35,110 | ₩35,170 | -0.17% | 1.9만 |
|---|
| 2026.05.06 | ₩35,257 | ₩35,350 | ₩35,196 | ₩35,277 | +0.06% | 6.9천 |
|---|
| 2026.05.05 | ₩35,176 | ₩35,230 | ₩35,083 | ₩35,143 | -0.09% | 1.1만 |
|---|
| 2026.05.04 | ₩35,083 | ₩35,243 | ₩35,083 | ₩35,143 | +0.17% | 2.8만 |
|---|
| 2026.05.01 | ₩35,321 | ₩35,321 | ₩35,150 | ₩35,203 | -0.33% | 2.6만 |
|---|
| 2026.04.30 | ₩35,039 | ₩35,243 | ₩35,039 | ₩35,196 | +0.45% | 6천 |
|---|
| 2026.04.29 | ₩35,096 | ₩35,163 | ₩35,029 | ₩35,049 | -0.13% | 1.3만 |
|---|
| 2026.04.28 | ₩35,146 | ₩35,243 | ₩35,136 | ₩35,176 | +0.09% | 1.6천 |
|---|
| 2026.04.27 | ₩35,270 | ₩35,310 | ₩35,138 | ₩35,263 | -0.02% | 2.7만 |
|---|
| 2026.04.24 | ₩35,337 | ₩35,337 | ₩35,200 | ₩35,247 | -0.25% | 1.2만 |
|---|
| 2026.04.23 | ₩35,337 | ₩35,337 | ₩35,123 | ₩35,196 | -0.40% | 2.2만 |
|---|
| 2026.04.22 | ₩35,364 | ₩35,364 | ₩35,176 | ₩35,237 | -0.36% | 2.1만 |
|---|
| 2026.04.21 | ₩35,404 | ₩35,404 | ₩35,190 | ₩35,217 | -0.53% | 1.4만 |
|---|
| 2026.04.20 | ₩35,457 | ₩35,457 | ₩35,283 | ₩35,323 | -0.38% | 1만 |
|---|
| 2026.04.17 | ₩35,524 | ₩35,604 | ₩35,430 | ₩35,519 | -0.02% | 1.6만 |
|---|
| 2026.04.16 | ₩35,377 | ₩35,497 | ₩35,283 | ₩35,370 | -0.02% | 1.9만 |
|---|
| 2026.04.15 | ₩35,323 | ₩35,444 | ₩35,283 | ₩35,397 | +0.21% | 9.9천 |
|---|
| 2026.04.14 | ₩35,297 | ₩35,417 | ₩35,270 | ₩35,353 | +0.16% | 9.7천 |
|---|
| 2026.04.13 | ₩35,130 | ₩35,290 | ₩35,110 | ₩35,250 | +0.34% | 2.1만 |
|---|
| 2026.04.10 | ₩35,297 | ₩35,337 | ₩35,136 | ₩35,176 | -0.34% | 2.9천 |
|---|
| 2026.04.09 | ₩35,176 | ₩35,401 | ₩35,176 | ₩35,322 | +0.41% | 7.3천 |
|---|
| 2026.04.08 | ₩35,330 | ₩35,390 | ₩35,190 | ₩35,250 | -0.23% | 1.8만 |
|---|
| 2026.04.07 | ₩34,963 | ₩35,083 | ₩34,882 | ₩35,036 | +0.21% | 2만 |
|---|
| 2026.04.06 | ₩34,976 | ₩35,096 | ₩34,922 | ₩35,041 | +0.19% | 1.5만 |
|---|
| 2026.04.02 | ₩34,655 | ₩35,016 | ₩34,655 | ₩34,916 | +0.75% | 2.1만 |
|---|
| 2026.04.01 | ₩34,882 | ₩34,908 | ₩34,775 | ₩34,846 | -0.10% | 4.7천 |
|---|
| 2026.03.31 | ₩34,535 | ₩34,775 | ₩34,522 | ₩34,742 | +0.60% | 1만 |
|---|
| 2026.03.30 | ₩34,522 | ₩34,556 | ₩34,308 | ₩34,375 | -0.43% | 2만 |
|---|
| 2026.03.27 | ₩34,455 | ₩34,455 | ₩34,294 | ₩34,321 | -0.39% | 1.3만 |
|---|
| 2026.03.26 | ₩34,669 | ₩34,669 | ₩34,375 | ₩34,461 | -0.60% | 8.8천 |
|---|
| 2026.03.25 | ₩34,782 | ₩34,789 | ₩34,628 | ₩34,729 | -0.15% | 1.3만 |
|---|
| 2026.03.24 | ₩34,415 | ₩34,709 | ₩34,415 | ₩34,562 | +0.43% | 1.2만 |
|---|
| 2026.03.23 | ₩34,615 | ₩34,882 | ₩34,602 | ₩34,769 | +0.44% | 1.7만 |
|---|
| 2026.03.20 | ₩34,842 | ₩34,856 | ₩34,646 | ₩34,646 | -0.56% | 6.1천 |
|---|
| 2026.03.19 | ₩34,669 | ₩34,980 | ₩34,669 | ₩34,980 | +0.90% | 2.2만 |
|---|
| 2026.03.18 | ₩35,110 | ₩35,110 | ₩34,896 | ₩34,896 | -0.61% | 8.3천 |
|---|
| 2026.03.17 | ₩35,056 | ₩35,123 | ₩34,989 | ₩35,076 | +0.06% | 8.7천 |
|---|
| 2026.03.16 | ₩34,896 | ₩34,949 | ₩34,896 | ₩34,949 | +0.15% | 6천 |
|---|
| 2026.03.13 | ₩35,016 | ₩35,083 | ₩34,809 | ₩34,809 | -0.59% | 8.2천 |
|---|
| 2026.03.12 | ₩35,029 | ₩35,123 | ₩34,869 | ₩34,935 | -0.27% | 3.1만 |
|---|
| 2026.03.11 | ₩35,323 | ₩35,323 | ₩35,150 | ₩35,203 | -0.34% | 1.3만 |
|---|
| 2026.03.10 | ₩35,390 | ₩35,442 | ₩35,257 | ₩35,259 | -0.37% | 2.3만 |
|---|
| 2026.03.09 | ₩34,963 | ₩35,310 | ₩34,963 | ₩35,270 | +0.88% | 1.6만 |
|---|
| 2026.03.06 | ₩35,176 | ₩35,310 | ₩35,096 | ₩35,120 | -0.16% | 9.8천 |
|---|
| 2026.03.05 | ₩35,444 | ₩35,444 | ₩35,217 | ₩35,274 | -0.48% | 2만 |
|---|
| 2026.03.04 | ₩35,404 | ₩35,497 | ₩35,377 | ₩35,470 | +0.19% | 6.3천 |
|---|
| 2026.03.03 | ₩35,289 | ₩35,511 | ₩35,168 | ₩35,350 | +0.17% | 10.4만 |
|---|
| 2026.03.02 | ₩35,364 | ₩35,404 | ₩35,263 | ₩35,404 | +0.11% | 2.5만 |
|---|
| 2026.02.27 | ₩35,577 | ₩35,577 | ₩35,444 | ₩35,497 | -0.23% | 1.1만 |
|---|
| 2026.02.26 | ₩35,631 | ₩35,631 | ₩35,457 | ₩35,544 | -0.24% | 4.7천 |
|---|
| 2026.02.25 | ₩35,631 | ₩35,631 | ₩35,524 | ₩35,564 | -0.19% | 8.3천 |
|---|
| 2026.02.24 | ₩35,484 | ₩35,631 | ₩35,457 | ₩35,537 | +0.15% | 1.5만 |
|---|
| 2026.02.23 | ₩35,658 | ₩35,658 | ₩35,551 | ₩35,597 | -0.17% | 1.3만 |
|---|
| 2026.02.20 | ₩35,758 | ₩35,831 | ₩35,758 | ₩35,798 | +0.11% | 7.4천 |
|---|
| 2026.02.19 | ₩35,718 | ₩35,805 | ₩35,658 | ₩35,744 | +0.07% | 8.7천 |
|---|
| 2026.02.18 | ₩35,751 | ₩35,831 | ₩35,698 | ₩35,758 | +0.02% | 2.1만 |
|---|
| 2026.02.17 | ₩35,751 | ₩35,805 | ₩35,671 | ₩35,711 | -0.11% | 1.8만 |
|---|
| 2026.02.13 | ₩35,791 | ₩35,818 | ₩35,711 | ₩35,758 | -0.09% | 2.1만 |
|---|
| 2026.02.12 | ₩35,831 | ₩35,845 | ₩35,658 | ₩35,703 | -0.36% | 9.9천 |
|---|
| 2026.02.11 | ₩35,751 | ₩35,778 | ₩35,632 | ₩35,738 | -0.04% | 1.4만 |
|---|
| 2026.02.10 | ₩35,845 | ₩35,871 | ₩35,698 | ₩35,751 | -0.26% | 7.3천 |
|---|
| 2026.02.09 | ₩35,764 | ₩35,845 | ₩35,744 | ₩35,825 | +0.17% | 2.5만 |
|---|
| 2026.02.06 | ₩35,617 | ₩35,778 | ₩35,617 | ₩35,712 | +0.27% | 9.9천 |
|---|
| 2026.02.05 | ₩35,551 | ₩35,671 | ₩35,531 | ₩35,597 | +0.13% | 2.2만 |
|---|
| 2026.02.04 | ₩35,751 | ₩35,772 | ₩35,537 | ₩35,674 | -0.22% | 5만 |
|---|
| 2026.02.03 | ₩35,751 | ₩35,764 | ₩35,564 | ₩35,724 | -0.07% | 2.7만 |
|---|
| 2026.02.02 | ₩35,711 | ₩35,778 | ₩35,651 | ₩35,751 | +0.11% | 2.3만 |
|---|
| 2026.01.30 | ₩35,671 | ₩35,711 | ₩35,577 | ₩35,691 | +0.06% | 7.4천 |
|---|
| 2026.01.29 | ₩35,711 | ₩35,711 | ₩35,551 | ₩35,651 | -0.17% | 4.5만 |
|---|
| 2026.01.28 | ₩35,738 | ₩35,738 | ₩35,544 | ₩35,612 | -0.35% | 3.4만 |
|---|
| 2026.01.27 | ₩35,647 | ₩35,718 | ₩35,617 | ₩35,670 | +0.06% | 5만 |
|---|
| 2026.01.26 | ₩35,658 | ₩35,791 | ₩35,604 | ₩35,691 | +0.09% | 4만 |
|---|
| 2026.01.23 | ₩35,764 | ₩35,791 | ₩35,631 | ₩35,712 | -0.15% | 2.7만 |
|---|
| 2026.01.22 | ₩35,805 | ₩35,831 | ₩35,684 | ₩35,731 | -0.21% | 2.6만 |
|---|
| 2026.01.21 | ₩35,671 | ₩35,791 | ₩35,651 | ₩35,694 | +0.06% | 1.9만 |
|---|
| 2026.01.20 | ₩35,644 | ₩35,671 | ₩35,511 | ₩35,671 | +0.07% | 1.7만 |
|---|
| 2026.01.16 | ₩35,938 | ₩35,965 | ₩35,818 | ₩35,887 | -0.14% | 5.4만 |
|---|
| 2026.01.15 | ₩35,831 | ₩35,898 | ₩35,752 | ₩35,851 | +0.06% | 4.7만 |
|---|
| 2026.01.14 | ₩35,829 | ₩35,845 | ₩35,724 | ₩35,793 | -0.10% | 2.2만 |
|---|
| 2026.01.13 | ₩35,871 | ₩35,885 | ₩35,798 | ₩35,811 | -0.17% | 1.1만 |
|---|
| 2026.01.12 | ₩35,778 | ₩35,845 | ₩35,778 | ₩35,811 | +0.09% | 1.6만 |
|---|
| 2026.01.09 | ₩35,845 | ₩35,885 | ₩35,698 | ₩35,764 | -0.22% | 8.1만 |
|---|
| 2026.01.08 | ₩35,805 | ₩35,831 | ₩35,671 | ₩35,764 | -0.11% | 2만 |
|---|
| 2026.01.07 | ₩35,845 | ₩35,871 | ₩35,738 | ₩35,778 | -0.19% | 2.9만 |
|---|
| 2026.01.06 | ₩35,818 | ₩35,845 | ₩35,738 | ₩35,785 | -0.09% | 2.7만 |
|---|
| 2026.01.05 | ₩35,604 | ₩35,818 | ₩35,604 | ₩35,758 | +0.43% | 5.8만 |
|---|
| 2026.01.02 | ₩35,684 | ₩35,711 | ₩35,591 | ₩35,631 | -0.15% | 5.7만 |
|---|
| 2025.12.31 | ₩35,644 | ₩35,724 | ₩35,584 | ₩35,684 | +0.11% | 1만 |
|---|
| 2025.12.30 | ₩35,591 | ₩35,738 | ₩35,591 | ₩35,658 | +0.19% | 4.7만 |
|---|
| 2025.12.29 | ₩35,617 | ₩35,658 | ₩35,497 | ₩35,584 | -0.09% | 3.1만 |
|---|
| 2025.12.26 | ₩35,698 | ₩35,698 | ₩35,583 | ₩35,624 | -0.21% | 1.3만 |
|---|
| 2025.12.24 | ₩35,484 | ₩35,684 | ₩35,484 | ₩35,611 | +0.36% | 3.9만 |
|---|
| 2025.12.23 | ₩35,511 | ₩35,616 | ₩35,429 | ₩35,537 | +0.08% | 8만 |
|---|
| 2025.12.22 | ₩35,466 | ₩35,577 | ₩35,404 | ₩35,511 | +0.12% | 6.1만 |
|---|
| 2025.12.19 | ₩35,644 | ₩35,805 | ₩35,644 | ₩35,684 | +0.11% | 7.6만 |
|---|
| 2025.12.18 | ₩35,751 | ₩35,751 | ₩35,604 | ₩35,667 | -0.24% | 5.7만 |
|---|
| 2025.12.17 | ₩35,551 | ₩35,678 | ₩35,484 | ₩35,591 | +0.11% | 4.2만 |
|---|
| 2025.12.16 | ₩35,698 | ₩35,711 | ₩35,591 | ₩35,638 | -0.17% | 8.6천 |
|---|
| 2025.12.15 | ₩35,684 | ₩35,751 | ₩35,551 | ₩35,671 | -0.04% | 2.2만 |
|---|
| 2025.12.12 | ₩35,711 | ₩35,724 | ₩35,551 | ₩35,617 | -0.26% | 6천 |
|---|
| 2025.12.11 | ₩35,711 | ₩35,776 | ₩35,617 | ₩35,703 | -0.02% | 2.1만 |
|---|
| 2025.12.10 | ₩35,591 | ₩35,724 | ₩35,497 | ₩35,683 | +0.26% | 1.7만 |
|---|
| 2025.12.09 | ₩35,497 | ₩35,644 | ₩35,497 | ₩35,564 | +0.19% | 3.9만 |
|---|
| 2025.12.08 | ₩35,684 | ₩35,684 | ₩35,571 | ₩35,584 | -0.28% | 1.1만 |
|---|
| 2025.12.05 | ₩35,724 | ₩35,751 | ₩35,658 | ₩35,666 | -0.16% | 2.1만 |
|---|
| 2025.12.04 | ₩35,671 | ₩35,684 | ₩35,537 | ₩35,664 | -0.02% | 1.9만 |
|---|
| 2025.12.03 | ₩35,671 | ₩35,724 | ₩35,573 | ₩35,671 | 0.00% | 1.5만 |
|---|
| 2025.12.02 | ₩35,569 | ₩35,644 | ₩35,511 | ₩35,573 | +0.01% | 2만 |
|---|
| 2025.12.01 | ₩35,524 | ₩35,591 | ₩35,444 | ₩35,511 | -0.04% | 2.9만 |
|---|
| 2025.11.28 | ₩35,631 | ₩35,671 | ₩35,537 | ₩35,584 | -0.13% | 7천 |
|---|
| 2025.11.26 | ₩35,484 | ₩35,604 | ₩35,457 | ₩35,531 | +0.13% | 1.5만 |
|---|
| 2025.11.25 | ₩35,390 | ₩35,511 | ₩35,317 | ₩35,477 | +0.25% | 2.1만 |
|---|
| 2025.11.24 | ₩35,190 | ₩35,377 | ₩35,190 | ₩35,325 | +0.38% | 1.6만 |
|---|
| 2025.11.21 | ₩35,470 | ₩35,470 | ₩35,270 | ₩35,417 | -0.15% | 1.8만 |
|---|
| 2025.11.20 | ₩35,551 | ₩35,551 | ₩35,230 | ₩35,283 | -0.75% | 9천 |
|---|
| 2025.11.19 | ₩35,217 | ₩35,397 | ₩35,207 | ₩35,263 | +0.13% | 1.3만 |
|---|
| 2025.11.18 | ₩35,217 | ₩35,217 | ₩35,190 | ₩35,210 | -0.02% | 3.2천 |
|---|
| 2025.11.17 | ₩35,390 | ₩35,390 | ₩35,202 | ₩35,202 | -0.53% | 1.2만 |
|---|
| 2025.11.14 | ₩35,325 | ₩35,457 | ₩35,310 | ₩35,370 | +0.13% | 1.6만 |
|---|
| 2025.11.13 | ₩35,497 | ₩35,497 | ₩35,283 | ₩35,337 | -0.45% | 4.3천 |
|---|
| 2025.11.12 | ₩35,658 | ₩35,668 | ₩35,470 | ₩35,531 | -0.36% | 2.1만 |
|---|
| 2025.11.11 | ₩35,613 | ₩35,711 | ₩35,497 | ₩35,604 | -0.03% | 2.3만 |
|---|
| 2025.11.10 | ₩35,537 | ₩35,601 | ₩35,504 | ₩35,571 | +0.09% | 8.7천 |
|---|
| 2025.11.07 | ₩35,364 | ₩35,417 | ₩35,337 | ₩35,364 | 0.00% | 3.9천 |
|---|
| 2025.11.06 | ₩35,484 | ₩35,484 | ₩35,283 | ₩35,364 | -0.34% | 3.5천 |
|---|
| 2025.11.05 | ₩35,230 | ₩35,404 | ₩35,230 | ₩35,370 | +0.40% | 1.5만 |
|---|
| 2025.11.04 | ₩35,310 | ₩35,350 | ₩35,257 | ₩35,277 | -0.09% | 4.8만 |
|---|
| 2025.11.03 | ₩35,511 | ₩35,511 | ₩35,297 | ₩35,323 | -0.53% | 2.3만 |
|---|
| 2025.10.31 | ₩35,377 | ₩35,511 | ₩35,377 | ₩35,410 | +0.09% | 6천 |
|---|
| 2025.10.30 | ₩35,430 | ₩35,537 | ₩35,364 | ₩35,425 | -0.02% | 1.4만 |
|---|
| 2025.10.29 | ₩35,646 | ₩35,723 | ₩35,484 | ₩35,517 | -0.36% | 2.4만 |
|---|
| 2025.10.28 | ₩35,738 | ₩35,738 | ₩35,631 | ₩35,631 | -0.30% | 1.2만 |
|---|
| 2025.10.27 | ₩35,617 | ₩35,698 | ₩35,551 | ₩35,691 | +0.21% | 4.6천 |
|---|
| 2025.10.24 | ₩35,631 | ₩35,631 | ₩35,505 | ₩35,564 | -0.19% | 4천 |
|---|
| 2025.10.23 | ₩35,470 | ₩35,509 | ₩35,430 | ₩35,470 | 0.00% | 4.7천 |
|---|
| 2025.10.22 | ₩35,470 | ₩35,524 | ₩35,390 | ₩35,430 | -0.11% | 1.1만 |
|---|
| 2025.10.21 | ₩35,577 | ₩35,577 | ₩35,444 | ₩35,457 | -0.34% | 1.6만 |
|---|
| 2025.10.20 | ₩35,604 | ₩35,604 | ₩35,456 | ₩35,531 | -0.21% | 2.3만 |
|---|
| 2025.10.17 | ₩35,555 | ₩35,658 | ₩35,544 | ₩35,617 | +0.18% | 1.1만 |
|---|
| 2025.10.16 | ₩35,738 | ₩35,738 | ₩35,457 | ₩35,551 | -0.52% | 2.2만 |
|---|
| 2025.10.15 | ₩35,710 | ₩35,751 | ₩35,591 | ₩35,684 | -0.07% | 1.8만 |
|---|
| 2025.10.14 | ₩35,424 | ₩35,604 | ₩35,417 | ₩35,520 | +0.27% | 2.4만 |
|---|
| 2025.10.13 | ₩35,430 | ₩35,524 | ₩35,350 | ₩35,490 | +0.17% | 2.6만 |
|---|
| 2025.10.10 | ₩35,631 | ₩35,631 | ₩35,283 | ₩35,297 | -0.94% | 1.2만 |
|---|