시장 데이터를 불러오는 중
전체 종목
Invesco BulletShares 2032 High Yield Corporate Bond ETF 과거 주가
Invesco BulletShares 2032 High Yield Corporate Bond ETF · BSJW · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Invesco BulletShares 2032 High Yield Corporate Bond ETF · BSJW · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩32,629 | ₩32,723 | ₩32,629 | ₩32,696 | +0.21% | 7.3천 |
| 2026.10.08 | ₩32,603 | ₩32,683 | ₩32,603 | ₩32,656 | +0.16% | 1.1만 |
| 2026.10.07 | ₩32,603 | ₩32,663 | ₩32,549 | ₩32,663 | +0.18% | 1만 |
| 2026.10.06 | ₩32,656 | ₩32,723 | ₩32,656 | ₩32,710 | +0.16% | 7.1천 |
| 2026.10.05 | ₩32,509 | ₩32,562 | ₩32,475 | ₩32,537 | +0.09% | 7.9천 |
| 2026.10.02 | ₩32,629 | ₩32,656 | ₩32,495 | ₩32,516 | -0.35% | 7.4천 |
| 2026.10.01 | ₩32,375 | ₩32,562 | ₩32,321 | ₩32,501 | +0.39% | 5.1천 |
| 2026.09.30 | ₩32,683 | ₩32,683 | ₩32,486 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩32,486 |
| -0.60% |
| 1.2만 |
| 2026.09.29 | ₩32,683 | ₩32,683 | ₩32,495 | ₩32,562 | -0.37% | 6천 |
|---|
| 2026.09.28 | ₩32,683 | ₩32,710 | ₩32,616 | ₩32,656 | -0.08% | 2만 |
|---|
| 2026.09.25 | ₩32,871 | ₩32,871 | ₩32,710 | ₩32,830 | -0.12% | 1.7만 |
|---|
| 2026.09.24 | ₩32,938 | ₩32,938 | ₩32,790 | ₩32,840 | -0.30% | 2.2만 |
|---|
| 2026.09.23 | ₩33,031 | ₩33,045 | ₩32,924 | ₩32,951 | -0.24% | 1.6만 |
|---|
| 2026.09.22 | ₩33,232 | ₩33,273 | ₩33,204 | ₩33,243 | +0.03% | 1.2만 |
|---|
| 2026.09.21 | ₩33,232 | ₩33,286 | ₩33,232 | ₩33,253 | +0.06% | 1.1만 |
|---|
| 2026.09.18 | ₩33,340 | ₩33,393 | ₩33,313 | ₩33,353 | +0.04% | 1.2만 |
|---|
| 2026.09.17 | ₩33,420 | ₩33,420 | ₩33,407 | ₩33,420 | 0.00% | 2.3천 |
|---|
| 2026.09.16 | ₩33,313 | ₩33,393 | ₩33,265 | ₩33,299 | -0.04% | 9.7천 |
|---|
| 2026.09.15 | ₩33,318 | ₩33,326 | ₩33,279 | ₩33,279 | -0.12% | 7.4천 |
|---|
| 2026.09.14 | ₩33,340 | ₩33,407 | ₩33,299 | ₩33,353 | +0.04% | 9.1천 |
|---|
| 2026.09.11 | ₩33,487 | ₩33,514 | ₩33,447 | ₩33,447 | -0.12% | 1만 |
|---|
| 2026.09.10 | ₩33,554 | ₩33,608 | ₩33,491 | ₩33,574 | +0.06% | 1.2만 |
|---|
| 2026.09.09 | ₩33,688 | ₩33,708 | ₩33,648 | ₩33,708 | +0.06% | 5.8천 |
|---|
| 2026.09.08 | ₩33,722 | ₩33,755 | ₩33,715 | ₩33,715 | -0.02% | 4.1천 |
|---|
| 2026.09.04 | ₩33,755 | ₩33,762 | ₩33,688 | ₩33,755 | 0.00% | 1.4만 |
|---|
| 2026.09.03 | ₩33,771 | ₩33,983 | ₩33,771 | ₩33,774 | +0.01% | 5.5천 |
|---|
| 2026.09.02 | ₩33,755 | ₩33,769 | ₩33,731 | ₩33,731 | -0.07% | 1.5만 |
|---|
| 2026.09.01 | ₩33,769 | ₩33,809 | ₩33,689 | ₩33,702 | -0.20% | 1.2만 |
|---|
| 2026.08.31 | ₩33,809 | ₩33,862 | ₩33,769 | ₩33,849 | +0.12% | 1.6만 |
|---|
| 2026.08.28 | ₩33,876 | ₩33,876 | ₩33,775 | ₩33,775 | -0.30% | 8.4천 |
|---|
| 2026.08.27 | ₩33,836 | ₩33,884 | ₩33,822 | ₩33,842 | +0.02% | 1.7만 |
|---|
| 2026.08.26 | ₩33,849 | ₩33,903 | ₩33,834 | ₩33,856 | +0.02% | 5.1천 |
|---|
| 2026.08.25 | ₩33,809 | ₩33,889 | ₩33,782 | ₩33,889 | +0.24% | 9.1천 |
|---|
| 2026.08.24 | ₩33,795 | ₩33,795 | ₩33,735 | ₩33,789 | -0.02% | 4.4만 |
|---|
| 2026.08.21 | ₩33,956 | ₩33,964 | ₩33,903 | ₩33,949 | -0.02% | 1.1만 |
|---|
| 2026.08.20 | ₩33,916 | ₩33,956 | ₩33,909 | ₩33,909 | -0.02% | 4.6천 |
|---|
| 2026.08.19 | ₩33,970 | ₩34,010 | ₩33,963 | ₩33,976 | +0.02% | 2.2만 |
|---|
| 2026.08.18 | ₩33,889 | ₩33,916 | ₩33,889 | ₩33,909 | +0.06% | 4.1천 |
|---|
| 2026.08.17 | ₩33,862 | ₩33,956 | ₩33,862 | ₩33,923 | +0.18% | 6.9만 |
|---|
| 2026.08.14 | ₩33,983 | ₩33,990 | ₩33,889 | ₩33,909 | -0.22% | 1.8만 |
|---|
| 2026.08.13 | ₩34,010 | ₩34,037 | ₩33,988 | ₩34,028 | +0.06% | 1.8만 |
|---|
| 2026.08.12 | ₩33,916 | ₩33,970 | ₩33,889 | ₩33,936 | +0.06% | 1.7만 |
|---|
| 2026.08.11 | ₩33,876 | ₩33,903 | ₩33,836 | ₩33,869 | -0.02% | 1.2만 |
|---|
| 2026.08.10 | ₩33,889 | ₩33,929 | ₩33,795 | ₩33,864 | -0.08% | 3.9만 |
|---|
| 2026.08.07 | ₩33,996 | ₩33,996 | ₩33,809 | ₩33,929 | -0.20% | 2.5만 |
|---|
| 2026.08.06 | ₩33,889 | ₩33,916 | ₩33,862 | ₩33,882 | -0.02% | 1.8만 |
|---|
| 2026.08.05 | ₩33,929 | ₩34,037 | ₩33,909 | ₩33,952 | +0.07% | 4만 |
|---|
| 2026.08.04 | ₩33,886 | ₩33,996 | ₩33,886 | ₩33,935 | +0.14% | 2만 |
|---|
| 2026.08.03 | ₩33,742 | ₩33,809 | ₩33,742 | ₩33,795 | +0.16% | 2.7만 |
|---|
| 2026.07.31 | ₩33,567 | ₩33,688 | ₩33,539 | ₩33,675 | +0.32% | 3.4천 |
|---|
| 2026.07.30 | ₩33,626 | ₩33,695 | ₩33,626 | ₩33,695 | +0.20% | 6천 |
|---|
| 2026.07.29 | ₩33,635 | ₩33,668 | ₩33,567 | ₩33,574 | -0.18% | 8.1천 |
|---|
| 2026.07.28 | ₩33,581 | ₩33,675 | ₩33,581 | ₩33,641 | +0.18% | 1.1만 |
|---|
| 2026.07.27 | ₩33,594 | ₩33,608 | ₩33,501 | ₩33,561 | -0.10% | 1.2만 |
|---|
| 2026.07.24 | ₩33,509 | ₩33,567 | ₩33,509 | ₩33,551 | +0.13% | 1.5만 |
|---|
| 2026.07.23 | ₩33,501 | ₩33,581 | ₩33,501 | ₩33,553 | +0.16% | 1.2만 |
|---|
| 2026.07.22 | ₩33,715 | ₩33,728 | ₩33,661 | ₩33,668 | -0.14% | 4.3천 |
|---|
| 2026.07.21 | ₩33,769 | ₩33,769 | ₩33,648 | ₩33,748 | -0.06% | 2.2만 |
|---|
| 2026.07.20 | ₩33,836 | ₩33,862 | ₩33,802 | ₩33,802 | -0.10% | 1.8만 |
|---|
| 2026.07.17 | ₩34,023 | ₩34,023 | ₩33,983 | ₩34,003 | -0.06% | 6.1천 |
|---|
| 2026.07.16 | ₩33,970 | ₩33,976 | ₩33,970 | ₩33,976 | +0.02% | 400 |
|---|
| 2026.07.15 | ₩33,956 | ₩34,003 | ₩33,956 | ₩33,986 | +0.09% | 5.3천 |
|---|
| 2026.07.14 | ₩33,882 | ₩33,929 | ₩33,869 | ₩33,896 | +0.04% | 8.5천 |
|---|
| 2026.07.13 | ₩33,889 | ₩33,916 | ₩33,849 | ₩33,856 | -0.10% | 1.9만 |
|---|
| 2026.07.10 | ₩33,929 | ₩33,929 | ₩33,889 | ₩33,923 | -0.02% | 1.6만 |
|---|
| 2026.07.09 | ₩33,943 | ₩33,983 | ₩33,929 | ₩33,949 | +0.02% | 7.6천 |
|---|
| 2026.07.08 | ₩33,876 | ₩33,956 | ₩33,856 | ₩33,928 | +0.15% | 1.9만 |
|---|
| 2026.07.07 | ₩33,983 | ₩33,983 | ₩33,943 | ₩33,976 | -0.02% | 1.2만 |
|---|
| 2026.07.06 | ₩33,929 | ₩34,050 | ₩33,903 | ₩33,996 | +0.20% | 1.7만 |
|---|
| 2026.07.02 | ₩33,903 | ₩33,956 | ₩33,889 | ₩33,953 | +0.15% | 8.3천 |
|---|
| 2026.07.01 | ₩33,782 | ₩33,903 | ₩33,782 | ₩33,869 | +0.26% | 2.1만 |
|---|
| 2026.06.30 | ₩33,862 | ₩33,924 | ₩33,862 | ₩33,896 | +0.10% | 4.2만 |
|---|
| 2026.06.29 | ₩33,903 | ₩33,903 | ₩33,813 | ₩33,869 | -0.10% | 4.1천 |
|---|
| 2026.06.26 | ₩33,755 | ₩33,876 | ₩33,755 | ₩33,814 | +0.17% | 7.2천 |
|---|
| 2026.06.25 | ₩33,809 | ₩33,862 | ₩33,782 | ₩33,789 | -0.06% | 1.1만 |
|---|
| 2026.06.24 | ₩33,822 | ₩33,836 | ₩33,782 | ₩33,795 | -0.08% | 8.7천 |
|---|
| 2026.06.23 | ₩33,782 | ₩33,842 | ₩33,782 | ₩33,815 | +0.10% | 7.7천 |
|---|
| 2026.06.22 | ₩33,829 | ₩33,836 | ₩33,802 | ₩33,802 | -0.08% | 1만 |
|---|
| 2026.06.18 | ₩33,983 | ₩34,074 | ₩33,983 | ₩34,059 | +0.22% | 9.8천 |
|---|
| 2026.06.17 | ₩34,010 | ₩34,090 | ₩33,913 | ₩33,913 | -0.28% | 5천 |
|---|
| 2026.06.16 | ₩34,077 | ₩34,117 | ₩34,037 | ₩34,075 | -0.00% | 9.4천 |
|---|
| 2026.06.15 | ₩34,104 | ₩34,144 | ₩34,085 | ₩34,085 | -0.06% | 1.1만 |
|---|
| 2026.06.12 | ₩34,010 | ₩34,050 | ₩33,991 | ₩34,023 | +0.04% | 2.6천 |
|---|
| 2026.06.11 | ₩33,903 | ₩34,037 | ₩33,874 | ₩34,018 | +0.34% | 1.2만 |
|---|
| 2026.06.10 | ₩33,889 | ₩33,889 | ₩33,822 | ₩33,822 | -0.20% | 4.2천 |
|---|
| 2026.06.09 | ₩33,889 | ₩33,916 | ₩33,782 | ₩33,896 | +0.02% | 3.2천 |
|---|
| 2026.06.08 | ₩33,889 | ₩33,903 | ₩33,849 | ₩33,862 | -0.08% | 9.9천 |
|---|
| 2026.06.05 | ₩33,916 | ₩33,916 | ₩33,809 | ₩33,829 | -0.26% | 4.5천 |
|---|
| 2026.06.04 | ₩33,943 | ₩34,023 | ₩33,943 | ₩33,970 | +0.08% | 9.3천 |
|---|
| 2026.06.03 | ₩33,983 | ₩33,983 | ₩33,916 | ₩33,936 | -0.14% | 2.1만 |
|---|
| 2026.06.02 | ₩33,996 | ₩34,023 | ₩33,990 | ₩34,010 | +0.04% | 1만 |
|---|
| 2026.06.01 | ₩33,996 | ₩34,157 | ₩33,928 | ₩33,990 | -0.02% | 1.9만 |
|---|
| 2026.05.29 | ₩33,970 | ₩34,023 | ₩33,956 | ₩33,996 | +0.08% | 2.1천 |
|---|
| 2026.05.28 | ₩33,876 | ₩33,970 | ₩33,849 | ₩33,929 | +0.16% | 2.1만 |
|---|
| 2026.05.27 | ₩33,943 | ₩33,956 | ₩33,916 | ₩33,936 | -0.02% | 6.8천 |
|---|
| 2026.05.26 | ₩33,903 | ₩33,999 | ₩33,903 | ₩33,943 | +0.12% | 1.1만 |
|---|
| 2026.05.22 | ₩33,822 | ₩33,836 | ₩33,809 | ₩33,830 | +0.02% | 1.1만 |
|---|
| 2026.05.21 | ₩33,715 | ₩33,834 | ₩33,715 | ₩33,771 | +0.17% | 3.7천 |
|---|
| 2026.05.20 | ₩33,688 | ₩33,782 | ₩33,688 | ₩33,769 | +0.24% | 5.8천 |
|---|
| 2026.05.19 | ₩33,594 | ₩33,608 | ₩33,514 | ₩33,561 | -0.10% | 1.7만 |
|---|
| 2026.05.18 | ₩33,702 | ₩33,702 | ₩33,621 | ₩33,635 | -0.20% | 7.2천 |
|---|
| 2026.05.15 | ₩33,889 | ₩33,889 | ₩33,826 | ₩33,826 | -0.19% | 6천 |
|---|
| 2026.05.14 | ₩34,037 | ₩34,063 | ₩33,970 | ₩33,970 | -0.20% | 3.1천 |
|---|
| 2026.05.13 | ₩33,983 | ₩34,063 | ₩33,983 | ₩34,037 | +0.16% | 1.4만 |
|---|
| 2026.05.12 | ₩33,983 | ₩34,023 | ₩33,916 | ₩34,010 | +0.08% | 1.1만 |
|---|
| 2026.05.11 | ₩34,130 | ₩34,184 | ₩34,077 | ₩34,077 | -0.16% | 1.1만 |
|---|
| 2026.05.08 | ₩34,037 | ₩34,117 | ₩34,037 | ₩34,117 | +0.24% | 700 |
|---|
| 2026.05.07 | ₩34,184 | ₩34,184 | ₩34,010 | ₩34,010 | -0.51% | 3.1천 |
|---|
| 2026.05.06 | ₩34,104 | ₩34,224 | ₩34,104 | ₩34,171 | +0.20% | 5.6천 |
|---|
| 2026.05.05 | ₩34,050 | ₩34,104 | ₩34,028 | ₩34,037 | -0.04% | 2.6천 |
|---|
| 2026.05.04 | ₩34,077 | ₩34,104 | ₩33,949 | ₩34,003 | -0.22% | 9.7천 |
|---|
| 2026.05.01 | ₩34,104 | ₩34,157 | ₩34,104 | ₩34,109 | +0.02% | 1.6만 |
|---|
| 2026.04.30 | ₩33,956 | ₩34,077 | ₩33,956 | ₩34,077 | +0.36% | 1.9천 |
|---|
| 2026.04.29 | ₩33,976 | ₩33,976 | ₩33,889 | ₩33,943 | -0.10% | 1.1천 |
|---|
| 2026.04.28 | ₩34,077 | ₩34,110 | ₩34,077 | ₩34,090 | +0.04% | 2.6천 |
|---|
| 2026.04.27 | ₩34,090 | ₩34,110 | ₩34,087 | ₩34,106 | +0.05% | 4천 |
|---|
| 2026.04.24 | ₩34,037 | ₩34,130 | ₩34,037 | ₩34,104 | +0.20% | 7.3천 |
|---|
| 2026.04.23 | ₩34,050 | ₩34,104 | ₩34,050 | ₩34,063 | +0.04% | 3.8만 |
|---|
| 2026.04.22 | ₩34,130 | ₩34,144 | ₩34,090 | ₩34,117 | -0.04% | 1.3만 |
|---|
| 2026.04.21 | ₩34,063 | ₩34,130 | ₩34,050 | ₩34,090 | +0.08% | 1.5만 |
|---|
| 2026.04.20 | ₩34,164 | ₩34,171 | ₩34,160 | ₩34,160 | -0.01% | 900 |
|---|
| 2026.04.17 | ₩34,358 | ₩34,439 | ₩34,358 | ₩34,398 | +0.12% | 5.2천 |
|---|
| 2026.04.16 | ₩34,298 | ₩34,298 | ₩34,231 | ₩34,251 | -0.14% | 8.1천 |
|---|
| 2026.04.15 | ₩34,331 | ₩34,331 | ₩34,298 | ₩34,318 | -0.04% | 5.1천 |
|---|
| 2026.04.14 | ₩34,278 | ₩34,358 | ₩34,251 | ₩34,338 | +0.18% | 4.3천 |
|---|
| 2026.04.13 | ₩34,117 | ₩34,208 | ₩34,104 | ₩34,197 | +0.24% | 1만 |
|---|
| 2026.04.10 | ₩34,157 | ₩34,157 | ₩34,077 | ₩34,077 | -0.24% | 1.6천 |
|---|
| 2026.04.09 | ₩34,090 | ₩34,251 | ₩34,090 | ₩34,208 | +0.35% | 9.1천 |
|---|
| 2026.04.08 | ₩34,171 | ₩34,224 | ₩34,171 | ₩34,217 | +0.14% | 3.4천 |
|---|
| 2026.04.07 | ₩33,862 | ₩34,010 | ₩33,822 | ₩34,010 | +0.44% | 1.4만 |
|---|
| 2026.04.06 | ₩33,882 | ₩34,010 | ₩33,876 | ₩33,970 | +0.26% | 6.7천 |
|---|
| 2026.04.02 | ₩33,675 | ₩33,921 | ₩33,675 | ₩33,874 | +0.59% | 3.9천 |
|---|
| 2026.04.01 | ₩33,809 | ₩33,826 | ₩33,767 | ₩33,826 | +0.05% | 2.6천 |
|---|
| 2026.03.31 | ₩33,527 | ₩33,769 | ₩33,480 | ₩33,740 | +0.64% | 7.9천 |
|---|
| 2026.03.30 | ₩33,328 | ₩33,460 | ₩33,299 | ₩33,326 | -0.00% | 1.4만 |
|---|
| 2026.03.27 | ₩33,313 | ₩33,313 | ₩33,206 | ₩33,234 | -0.24% | 4.5천 |
|---|
| 2026.03.26 | ₩33,567 | ₩33,567 | ₩33,346 | ₩33,346 | -0.66% | 7.8천 |
|---|
| 2026.03.25 | ₩33,661 | ₩33,668 | ₩33,628 | ₩33,628 | -0.10% | 1.4천 |
|---|
| 2026.03.24 | ₩33,541 | ₩33,648 | ₩33,514 | ₩33,529 | -0.04% | 9.2천 |
|---|
| 2026.03.23 | ₩33,594 | ₩33,728 | ₩33,554 | ₩33,661 | +0.20% | 4.7천 |
|---|
| 2026.03.20 | ₩33,755 | ₩33,755 | ₩33,581 | ₩33,610 | -0.43% | 2.2천 |
|---|
| 2026.03.19 | ₩33,715 | ₩33,876 | ₩33,708 | ₩33,874 | +0.47% | 3.9천 |
|---|
| 2026.03.18 | ₩33,956 | ₩34,018 | ₩33,819 | ₩33,819 | -0.40% | 2.6천 |
|---|
| 2026.03.17 | ₩33,916 | ₩34,010 | ₩33,916 | ₩33,990 | +0.22% | 4.2천 |
|---|
| 2026.03.16 | ₩33,822 | ₩33,889 | ₩33,822 | ₩33,827 | +0.02% | 3.5천 |
|---|
| 2026.03.13 | ₩33,862 | ₩33,876 | ₩33,675 | ₩33,688 | -0.51% | 5천 |
|---|
| 2026.03.12 | ₩33,983 | ₩33,996 | ₩33,801 | ₩33,801 | -0.54% | 4.6천 |
|---|
| 2026.03.11 | ₩34,117 | ₩34,157 | ₩34,061 | ₩34,063 | -0.16% | 1.4만 |
|---|
| 2026.03.10 | ₩34,171 | ₩34,305 | ₩34,171 | ₩34,180 | +0.03% | 4.8천 |
|---|
| 2026.03.09 | ₩33,916 | ₩34,278 | ₩33,916 | ₩34,219 | +0.89% | 1.4만 |
|---|
| 2026.03.06 | ₩34,050 | ₩34,181 | ₩34,023 | ₩34,037 | -0.04% | 5.1천 |
|---|
| 2026.03.05 | ₩34,318 | ₩34,318 | ₩34,157 | ₩34,205 | -0.33% | 4.1천 |
|---|
| 2026.03.04 | ₩34,278 | ₩34,351 | ₩34,278 | ₩34,351 | +0.22% | 800 |
|---|
| 2026.03.03 | ₩34,184 | ₩34,345 | ₩34,184 | ₩34,300 | +0.34% | 1만 |
|---|
| 2026.03.02 | ₩34,238 | ₩34,425 | ₩34,238 | ₩34,370 | +0.39% | 3.3천 |
|---|
| 2026.02.27 | ₩34,358 | ₩34,465 | ₩34,358 | ₩34,390 | +0.09% | 7.2천 |
|---|
| 2026.02.26 | ₩34,439 | ₩34,439 | ₩34,372 | ₩34,432 | -0.02% | 6.9천 |
|---|
| 2026.02.25 | ₩34,439 | ₩34,492 | ₩34,425 | ₩34,465 | +0.08% | 1.4만 |
|---|
| 2026.02.24 | ₩34,412 | ₩34,452 | ₩34,381 | ₩34,445 | +0.10% | 1.3만 |
|---|
| 2026.02.23 | ₩34,519 | ₩34,532 | ₩34,452 | ₩34,452 | -0.19% | 5.1천 |
|---|
| 2026.02.20 | ₩34,653 | ₩34,693 | ₩34,640 | ₩34,686 | +0.10% | 3천 |
|---|
| 2026.02.19 | ₩34,586 | ₩34,640 | ₩34,586 | ₩34,640 | +0.15% | 6.1천 |
|---|
| 2026.02.18 | ₩34,573 | ₩34,666 | ₩34,573 | ₩34,653 | +0.23% | 1.4만 |
|---|
| 2026.02.17 | ₩34,573 | ₩34,599 | ₩34,573 | ₩34,585 | +0.03% | 9.6천 |
|---|
| 2026.02.13 | ₩34,586 | ₩34,626 | ₩34,586 | ₩34,599 | +0.04% | 2.4천 |
|---|
| 2026.02.12 | ₩34,640 | ₩34,666 | ₩34,586 | ₩34,599 | -0.12% | 7.3천 |
|---|
| 2026.02.11 | ₩34,626 | ₩34,666 | ₩34,581 | ₩34,653 | +0.08% | 2만 |
|---|
| 2026.02.10 | ₩34,693 | ₩34,774 | ₩34,627 | ₩34,627 | -0.19% | 1만 |
|---|
| 2026.02.09 | ₩34,640 | ₩34,693 | ₩34,626 | ₩34,666 | +0.08% | 1.6만 |
|---|
| 2026.02.06 | ₩34,532 | ₩34,613 | ₩34,532 | ₩34,606 | +0.21% | 7.2천 |
|---|
| 2026.02.05 | ₩34,465 | ₩34,519 | ₩34,439 | ₩34,492 | +0.08% | 6.2천 |
|---|
| 2026.02.04 | ₩34,506 | ₩34,532 | ₩34,479 | ₩34,485 | -0.06% | 3.5천 |
|---|
| 2026.02.03 | ₩34,573 | ₩34,586 | ₩34,479 | ₩34,559 | -0.04% | 1.4만 |
|---|
| 2026.02.02 | ₩34,532 | ₩34,573 | ₩34,507 | ₩34,552 | +0.06% | 4.6천 |
|---|
| 2026.01.30 | ₩34,465 | ₩34,613 | ₩34,452 | ₩34,554 | +0.26% | 6.4천 |
|---|
| 2026.01.29 | ₩34,506 | ₩34,532 | ₩34,452 | ₩34,520 | +0.04% | 1.4만 |
|---|
| 2026.01.28 | ₩34,559 | ₩34,613 | ₩34,519 | ₩34,532 | -0.08% | 3.2만 |
|---|
| 2026.01.27 | ₩34,546 | ₩34,653 | ₩34,546 | ₩34,581 | +0.10% | 6.3만 |
|---|
| 2026.01.26 | ₩34,626 | ₩34,626 | ₩34,465 | ₩34,552 | -0.21% | 3.3만 |
|---|
| 2026.01.23 | ₩34,546 | ₩34,599 | ₩34,506 | ₩34,548 | +0.01% | 1.6만 |
|---|
| 2026.01.22 | ₩34,573 | ₩34,586 | ₩34,571 | ₩34,579 | +0.02% | 8.5천 |
|---|
| 2026.01.21 | ₩34,506 | ₩34,599 | ₩34,506 | ₩34,552 | +0.14% | 3.3천 |
|---|
| 2026.01.20 | ₩34,412 | ₩34,476 | ₩34,385 | ₩34,452 | +0.12% | 6.6천 |
|---|
| 2026.01.16 | ₩34,731 | ₩34,774 | ₩34,720 | ₩34,767 | +0.10% | 5.3천 |
|---|
| 2026.01.15 | ₩34,720 | ₩34,800 | ₩34,707 | ₩34,740 | +0.06% | 1.4만 |
|---|
| 2026.01.14 | ₩34,685 | ₩34,747 | ₩34,640 | ₩34,733 | +0.14% | 2.5천 |
|---|
| 2026.01.13 | ₩34,705 | ₩34,733 | ₩34,680 | ₩34,727 | +0.06% | 4.8천 |
|---|
| 2026.01.12 | ₩34,640 | ₩34,720 | ₩34,640 | ₩34,693 | +0.15% | 9천 |
|---|
| 2026.01.09 | ₩34,713 | ₩34,760 | ₩34,666 | ₩34,733 | +0.06% | 4.6만 |
|---|
| 2026.01.08 | ₩34,680 | ₩34,700 | ₩34,573 | ₩34,673 | -0.02% | 1.6만 |
|---|
| 2026.01.07 | ₩34,680 | ₩34,841 | ₩34,640 | ₩34,660 | -0.06% | 5.5만 |
|---|
| 2026.01.06 | ₩34,666 | ₩34,733 | ₩34,653 | ₩34,693 | +0.08% | 1.7만 |
|---|
| 2026.01.05 | ₩34,559 | ₩34,680 | ₩34,559 | ₩34,661 | +0.29% | 6.4천 |
|---|
| 2026.01.02 | ₩34,559 | ₩34,559 | ₩34,532 | ₩34,552 | -0.02% | 4.6천 |
|---|
| 2025.12.31 | ₩34,586 | ₩34,640 | ₩34,559 | ₩34,566 | -0.06% | 1.1만 |
|---|
| 2025.12.30 | ₩34,599 | ₩34,626 | ₩34,570 | ₩34,606 | +0.02% | 6.4천 |
|---|
| 2025.12.29 | ₩34,519 | ₩34,626 | ₩34,519 | ₩34,583 | +0.19% | 7천 |
|---|
| 2025.12.26 | ₩34,546 | ₩34,613 | ₩34,546 | ₩34,552 | +0.02% | 1.1만 |
|---|
| 2025.12.24 | ₩34,506 | ₩34,573 | ₩34,499 | ₩34,546 | +0.12% | 3.5천 |
|---|
| 2025.12.23 | ₩34,425 | ₩34,492 | ₩34,425 | ₩34,488 | +0.18% | 9.8천 |
|---|
| 2025.12.22 | ₩34,465 | ₩34,465 | ₩34,398 | ₩34,445 | -0.06% | 1.1만 |
|---|
| 2025.12.19 | ₩34,653 | ₩34,760 | ₩34,633 | ₩34,633 | -0.06% | 1.3만 |
|---|
| 2025.12.18 | ₩34,720 | ₩34,720 | ₩34,613 | ₩34,653 | -0.19% | 9.2천 |
|---|
| 2025.12.17 | ₩34,559 | ₩34,586 | ₩34,546 | ₩34,559 | 0.00% | 4.9천 |
|---|
| 2025.12.16 | ₩34,574 | ₩34,619 | ₩34,573 | ₩34,619 | +0.13% | 1.6천 |
|---|
| 2025.12.15 | ₩34,586 | ₩34,606 | ₩34,586 | ₩34,606 | +0.06% | 1.2천 |
|---|
| 2025.12.12 | ₩34,610 | ₩34,660 | ₩34,573 | ₩34,573 | -0.11% | 4.5천 |
|---|
| 2025.12.11 | ₩34,626 | ₩34,666 | ₩34,619 | ₩34,626 | 0.00% | 4.4천 |
|---|
| 2025.12.10 | ₩34,467 | ₩34,733 | ₩34,467 | ₩34,653 | +0.54% | 2.8만 |
|---|
| 2025.12.09 | ₩34,546 | ₩34,546 | ₩34,492 | ₩34,519 | -0.08% | 2.7천 |
|---|
| 2025.12.08 | ₩34,586 | ₩34,586 | ₩34,532 | ₩34,559 | -0.08% | 3.1천 |
|---|
| 2025.12.05 | ₩34,633 | ₩34,653 | ₩34,613 | ₩34,640 | +0.02% | 6.5천 |
|---|
| 2025.12.04 | ₩34,626 | ₩34,626 | ₩34,546 | ₩34,614 | -0.03% | 7.1천 |
|---|
| 2025.12.03 | ₩34,626 | ₩34,666 | ₩34,599 | ₩34,666 | +0.12% | 7.7천 |
|---|
| 2025.12.02 | ₩34,559 | ₩34,606 | ₩34,559 | ₩34,606 | +0.14% | 1.7천 |
|---|
| 2025.12.01 | ₩34,492 | ₩34,615 | ₩34,492 | ₩34,538 | +0.13% | 6.4천 |
|---|
| 2025.11.28 | ₩34,603 | ₩34,626 | ₩34,599 | ₩34,605 | +0.00% | 2.6천 |
|---|
| 2025.11.26 | ₩34,492 | ₩34,653 | ₩34,492 | ₩34,598 | +0.31% | 1.8만 |
|---|
| 2025.11.25 | ₩34,372 | ₩34,573 | ₩34,372 | ₩34,566 | +0.57% | 9.6천 |
|---|
| 2025.11.24 | ₩34,333 | ₩34,398 | ₩34,333 | ₩34,358 | +0.07% | 1.5천 |
|---|
| 2025.11.21 | ₩34,372 | ₩34,459 | ₩34,355 | ₩34,459 | +0.25% | 6천 |
|---|
| 2025.11.20 | ₩34,506 | ₩34,506 | ₩34,296 | ₩34,296 | -0.61% | 5.2천 |
|---|
| 2025.11.19 | ₩34,358 | ₩34,385 | ₩34,325 | ₩34,325 | -0.10% | 3.2천 |
|---|
| 2025.11.18 | ₩34,278 | ₩34,323 | ₩34,278 | ₩34,298 | +0.06% | 1.9천 |
|---|
| 2025.11.17 | ₩34,305 | ₩34,385 | ₩34,251 | ₩34,288 | -0.05% | 6.8천 |
|---|
| 2025.11.14 | ₩34,385 | ₩34,412 | ₩34,347 | ₩34,365 | -0.06% | 6.1천 |
|---|
| 2025.11.13 | ₩34,439 | ₩34,439 | ₩34,305 | ₩34,338 | -0.29% | 3.7천 |
|---|
| 2025.11.12 | ₩34,546 | ₩34,546 | ₩34,499 | ₩34,499 | -0.14% | 1.2천 |
|---|
| 2025.11.11 | ₩34,559 | ₩34,774 | ₩34,559 | ₩34,573 | +0.04% | 7.9천 |
|---|
| 2025.11.10 | ₩34,479 | ₩34,532 | ₩34,479 | ₩34,519 | +0.12% | 1천 |
|---|
| 2025.11.07 | ₩34,291 | ₩34,355 | ₩34,291 | ₩34,355 | +0.19% | 600 |
|---|
| 2025.11.06 | ₩34,342 | ₩34,358 | ₩34,318 | ₩34,351 | +0.03% | 1.3천 |
|---|
| 2025.11.05 | ₩34,318 | ₩34,358 | ₩34,315 | ₩34,331 | +0.04% | 3.2천 |
|---|
| 2025.11.04 | ₩34,224 | ₩34,318 | ₩34,224 | ₩34,311 | +0.25% | 2.6천 |
|---|
| 2025.11.03 | ₩34,546 | ₩34,546 | ₩34,325 | ₩34,325 | -0.64% | 3.1천 |
|---|
| 2025.10.31 | ₩34,445 | ₩34,465 | ₩34,425 | ₩34,437 | -0.02% | 2.6천 |
|---|
| 2025.10.30 | ₩34,425 | ₩34,559 | ₩34,412 | ₩34,425 | 0.00% | 3.7천 |
|---|
| 2025.10.29 | ₩34,617 | ₩34,666 | ₩34,499 | ₩34,499 | -0.34% | 4.3천 |
|---|
| 2025.10.28 | ₩34,650 | ₩34,666 | ₩34,640 | ₩34,650 | 0.00% | 2.1천 |
|---|
| 2025.10.27 | ₩34,640 | ₩34,673 | ₩34,613 | ₩34,673 | +0.10% | 3.2천 |
|---|
| 2025.10.24 | ₩34,503 | ₩34,573 | ₩34,503 | ₩34,566 | +0.18% | 3.3천 |
|---|
| 2025.10.23 | ₩34,418 | ₩34,439 | ₩34,412 | ₩34,412 | -0.02% | 700 |
|---|
| 2025.10.22 | ₩34,412 | ₩34,412 | ₩34,350 | ₩34,398 | -0.04% | 1.6천 |
|---|
| 2025.10.21 | ₩34,425 | ₩34,479 | ₩34,398 | ₩34,417 | -0.02% | 1.5만 |
|---|
| 2025.10.20 | ₩34,425 | ₩34,506 | ₩34,409 | ₩34,452 | +0.08% | 1.7만 |
|---|
| 2025.10.17 | ₩34,445 | ₩34,519 | ₩34,445 | ₩34,499 | +0.16% | 2.8천 |
|---|
| 2025.10.16 | ₩34,560 | ₩34,560 | ₩34,452 | ₩34,452 | -0.31% | 2.9천 |
|---|
| 2025.10.15 | ₩34,559 | ₩34,571 | ₩34,546 | ₩34,555 | -0.01% | 4.5천 |
|---|
| 2025.10.14 | ₩34,425 | ₩34,459 | ₩34,425 | ₩34,459 | +0.10% | 500 |
|---|
| 2025.10.13 | ₩34,385 | ₩34,559 | ₩34,385 | ₩34,396 | +0.03% | 3.1천 |
|---|
| 2025.10.10 | ₩34,345 | ₩34,345 | ₩34,184 | ₩34,185 | -0.46% | 6.5천 |
|---|