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 | ₩32,529 | ₩32,622 | ₩32,529 | ₩32,595 | +0.21% | 7.3천 |
| 2026.10.08 | ₩32,502 | ₩32,582 | ₩32,502 | ₩32,555 | +0.16% | 1.1만 |
| 2026.10.07 | ₩32,502 | ₩32,562 | ₩32,449 | ₩32,562 | +0.18% | 1만 |
| 2026.10.06 | ₩32,555 | ₩32,622 | ₩32,555 | ₩32,609 | +0.16% | 7.1천 |
| 2026.10.05 | ₩32,408 | ₩32,462 | ₩32,375 | ₩32,437 | +0.09% | 7.9천 |
| 2026.10.02 | ₩32,529 | ₩32,555 | ₩32,395 | ₩32,415 | -0.35% | 7.4천 |
| 2026.10.01 | ₩32,275 | ₩32,462 | ₩32,221 | ₩32,400 | +0.39% | 5.1천 |
| 2026.09.30 | ₩32,582 | ₩32,582 | ₩32,386 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩32,386 |
| -0.60% |
| 1.2만 |
| 2026.09.29 | ₩32,582 | ₩32,582 | ₩32,395 | ₩32,462 | -0.37% | 6천 |
|---|
| 2026.09.28 | ₩32,582 | ₩32,609 | ₩32,515 | ₩32,555 | -0.08% | 2만 |
|---|
| 2026.09.25 | ₩32,769 | ₩32,769 | ₩32,609 | ₩32,729 | -0.12% | 1.7만 |
|---|
| 2026.09.24 | ₩32,836 | ₩32,836 | ₩32,689 | ₩32,738 | -0.30% | 2.2만 |
|---|
| 2026.09.23 | ₩32,929 | ₩32,943 | ₩32,823 | ₩32,849 | -0.24% | 1.6만 |
|---|
| 2026.09.22 | ₩33,130 | ₩33,170 | ₩33,102 | ₩33,141 | +0.03% | 1.2만 |
|---|
| 2026.09.21 | ₩33,130 | ₩33,183 | ₩33,130 | ₩33,150 | +0.06% | 1.1만 |
|---|
| 2026.09.18 | ₩33,237 | ₩33,290 | ₩33,210 | ₩33,250 | +0.04% | 1.2만 |
|---|
| 2026.09.17 | ₩33,317 | ₩33,317 | ₩33,303 | ₩33,317 | 0.00% | 2.3천 |
|---|
| 2026.09.16 | ₩33,210 | ₩33,290 | ₩33,162 | ₩33,197 | -0.04% | 9.7천 |
|---|
| 2026.09.15 | ₩33,215 | ₩33,223 | ₩33,177 | ₩33,177 | -0.12% | 7.4천 |
|---|
| 2026.09.14 | ₩33,237 | ₩33,303 | ₩33,197 | ₩33,250 | +0.04% | 9.1천 |
|---|
| 2026.09.11 | ₩33,384 | ₩33,410 | ₩33,344 | ₩33,344 | -0.12% | 1만 |
|---|
| 2026.09.10 | ₩33,450 | ₩33,504 | ₩33,388 | ₩33,470 | +0.06% | 1.2만 |
|---|
| 2026.09.09 | ₩33,584 | ₩33,604 | ₩33,544 | ₩33,604 | +0.06% | 5.8천 |
|---|
| 2026.09.08 | ₩33,617 | ₩33,651 | ₩33,611 | ₩33,611 | -0.02% | 4.1천 |
|---|
| 2026.09.04 | ₩33,651 | ₩33,657 | ₩33,584 | ₩33,651 | 0.00% | 1.4만 |
|---|
| 2026.09.03 | ₩33,667 | ₩33,878 | ₩33,667 | ₩33,670 | +0.01% | 5.5천 |
|---|
| 2026.09.02 | ₩33,651 | ₩33,664 | ₩33,627 | ₩33,627 | -0.07% | 1.5만 |
|---|
| 2026.09.01 | ₩33,664 | ₩33,704 | ₩33,585 | ₩33,597 | -0.20% | 1.2만 |
|---|
| 2026.08.31 | ₩33,704 | ₩33,758 | ₩33,664 | ₩33,744 | +0.12% | 1.6만 |
|---|
| 2026.08.28 | ₩33,771 | ₩33,771 | ₩33,671 | ₩33,671 | -0.30% | 8.4천 |
|---|
| 2026.08.27 | ₩33,731 | ₩33,779 | ₩33,718 | ₩33,738 | +0.02% | 1.7만 |
|---|
| 2026.08.26 | ₩33,744 | ₩33,798 | ₩33,730 | ₩33,751 | +0.02% | 5.1천 |
|---|
| 2026.08.25 | ₩33,704 | ₩33,784 | ₩33,678 | ₩33,784 | +0.24% | 9.1천 |
|---|
| 2026.08.24 | ₩33,691 | ₩33,691 | ₩33,631 | ₩33,684 | -0.02% | 4.4만 |
|---|
| 2026.08.21 | ₩33,851 | ₩33,859 | ₩33,798 | ₩33,845 | -0.02% | 1.1만 |
|---|
| 2026.08.20 | ₩33,811 | ₩33,851 | ₩33,804 | ₩33,804 | -0.02% | 4.6천 |
|---|
| 2026.08.19 | ₩33,865 | ₩33,905 | ₩33,858 | ₩33,871 | +0.02% | 2.2만 |
|---|
| 2026.08.18 | ₩33,784 | ₩33,811 | ₩33,784 | ₩33,804 | +0.06% | 4.1천 |
|---|
| 2026.08.17 | ₩33,758 | ₩33,851 | ₩33,758 | ₩33,818 | +0.18% | 6.9만 |
|---|
| 2026.08.14 | ₩33,878 | ₩33,885 | ₩33,784 | ₩33,804 | -0.22% | 1.8만 |
|---|
| 2026.08.13 | ₩33,905 | ₩33,931 | ₩33,883 | ₩33,923 | +0.06% | 1.8만 |
|---|
| 2026.08.12 | ₩33,811 | ₩33,865 | ₩33,784 | ₩33,831 | +0.06% | 1.7만 |
|---|
| 2026.08.11 | ₩33,771 | ₩33,798 | ₩33,731 | ₩33,764 | -0.02% | 1.2만 |
|---|
| 2026.08.10 | ₩33,784 | ₩33,824 | ₩33,691 | ₩33,759 | -0.08% | 3.9만 |
|---|
| 2026.08.07 | ₩33,891 | ₩33,891 | ₩33,704 | ₩33,824 | -0.20% | 2.5만 |
|---|
| 2026.08.06 | ₩33,784 | ₩33,811 | ₩33,758 | ₩33,778 | -0.02% | 1.8만 |
|---|
| 2026.08.05 | ₩33,824 | ₩33,931 | ₩33,804 | ₩33,847 | +0.07% | 4만 |
|---|
| 2026.08.04 | ₩33,782 | ₩33,891 | ₩33,782 | ₩33,830 | +0.14% | 2만 |
|---|
| 2026.08.03 | ₩33,637 | ₩33,704 | ₩33,637 | ₩33,691 | +0.16% | 2.7만 |
|---|
| 2026.07.31 | ₩33,464 | ₩33,584 | ₩33,436 | ₩33,571 | +0.32% | 3.4천 |
|---|
| 2026.07.30 | ₩33,523 | ₩33,591 | ₩33,523 | ₩33,591 | +0.20% | 6천 |
|---|
| 2026.07.29 | ₩33,531 | ₩33,564 | ₩33,464 | ₩33,470 | -0.18% | 8.1천 |
|---|
| 2026.07.28 | ₩33,477 | ₩33,571 | ₩33,477 | ₩33,537 | +0.18% | 1.1만 |
|---|
| 2026.07.27 | ₩33,491 | ₩33,504 | ₩33,397 | ₩33,457 | -0.10% | 1.2만 |
|---|
| 2026.07.24 | ₩33,405 | ₩33,464 | ₩33,405 | ₩33,448 | +0.13% | 1.5만 |
|---|
| 2026.07.23 | ₩33,397 | ₩33,477 | ₩33,397 | ₩33,449 | +0.16% | 1.2만 |
|---|
| 2026.07.22 | ₩33,611 | ₩33,624 | ₩33,557 | ₩33,564 | -0.14% | 4.3천 |
|---|
| 2026.07.21 | ₩33,664 | ₩33,664 | ₩33,544 | ₩33,644 | -0.06% | 2.2만 |
|---|
| 2026.07.20 | ₩33,731 | ₩33,758 | ₩33,698 | ₩33,698 | -0.10% | 1.8만 |
|---|
| 2026.07.17 | ₩33,918 | ₩33,918 | ₩33,878 | ₩33,898 | -0.06% | 6.1천 |
|---|
| 2026.07.16 | ₩33,865 | ₩33,871 | ₩33,865 | ₩33,871 | +0.02% | 400 |
|---|
| 2026.07.15 | ₩33,851 | ₩33,898 | ₩33,851 | ₩33,881 | +0.09% | 5.3천 |
|---|
| 2026.07.14 | ₩33,778 | ₩33,824 | ₩33,764 | ₩33,791 | +0.04% | 8.5천 |
|---|
| 2026.07.13 | ₩33,784 | ₩33,811 | ₩33,744 | ₩33,751 | -0.10% | 1.9만 |
|---|
| 2026.07.10 | ₩33,824 | ₩33,824 | ₩33,784 | ₩33,818 | -0.02% | 1.6만 |
|---|
| 2026.07.09 | ₩33,838 | ₩33,878 | ₩33,824 | ₩33,845 | +0.02% | 7.6천 |
|---|
| 2026.07.08 | ₩33,771 | ₩33,851 | ₩33,751 | ₩33,823 | +0.15% | 1.9만 |
|---|
| 2026.07.07 | ₩33,878 | ₩33,878 | ₩33,838 | ₩33,871 | -0.02% | 1.2만 |
|---|
| 2026.07.06 | ₩33,824 | ₩33,945 | ₩33,798 | ₩33,891 | +0.20% | 1.7만 |
|---|
| 2026.07.02 | ₩33,798 | ₩33,851 | ₩33,784 | ₩33,849 | +0.15% | 8.3천 |
|---|
| 2026.07.01 | ₩33,678 | ₩33,798 | ₩33,678 | ₩33,764 | +0.26% | 2.1만 |
|---|
| 2026.06.30 | ₩33,758 | ₩33,819 | ₩33,758 | ₩33,791 | +0.10% | 4.2만 |
|---|
| 2026.06.29 | ₩33,798 | ₩33,798 | ₩33,708 | ₩33,764 | -0.10% | 4.1천 |
|---|
| 2026.06.26 | ₩33,651 | ₩33,771 | ₩33,651 | ₩33,710 | +0.17% | 7.2천 |
|---|
| 2026.06.25 | ₩33,704 | ₩33,758 | ₩33,678 | ₩33,684 | -0.06% | 1.1만 |
|---|
| 2026.06.24 | ₩33,718 | ₩33,731 | ₩33,678 | ₩33,691 | -0.08% | 8.7천 |
|---|
| 2026.06.23 | ₩33,678 | ₩33,738 | ₩33,678 | ₩33,711 | +0.10% | 7.7천 |
|---|
| 2026.06.22 | ₩33,724 | ₩33,731 | ₩33,698 | ₩33,698 | -0.08% | 1만 |
|---|
| 2026.06.18 | ₩33,878 | ₩33,969 | ₩33,878 | ₩33,954 | +0.22% | 9.8천 |
|---|
| 2026.06.17 | ₩33,905 | ₩33,985 | ₩33,808 | ₩33,808 | -0.28% | 5천 |
|---|
| 2026.06.16 | ₩33,971 | ₩34,012 | ₩33,931 | ₩33,970 | -0.00% | 9.4천 |
|---|
| 2026.06.15 | ₩33,998 | ₩34,038 | ₩33,979 | ₩33,979 | -0.06% | 1.1만 |
|---|
| 2026.06.12 | ₩33,905 | ₩33,945 | ₩33,886 | ₩33,918 | +0.04% | 2.6천 |
|---|
| 2026.06.11 | ₩33,798 | ₩33,931 | ₩33,770 | ₩33,913 | +0.34% | 1.2만 |
|---|
| 2026.06.10 | ₩33,784 | ₩33,784 | ₩33,718 | ₩33,718 | -0.20% | 4.2천 |
|---|
| 2026.06.09 | ₩33,784 | ₩33,811 | ₩33,678 | ₩33,791 | +0.02% | 3.2천 |
|---|
| 2026.06.08 | ₩33,784 | ₩33,798 | ₩33,744 | ₩33,758 | -0.08% | 9.9천 |
|---|
| 2026.06.05 | ₩33,811 | ₩33,811 | ₩33,704 | ₩33,724 | -0.26% | 4.5천 |
|---|
| 2026.06.04 | ₩33,838 | ₩33,918 | ₩33,838 | ₩33,865 | +0.08% | 9.3천 |
|---|
| 2026.06.03 | ₩33,878 | ₩33,878 | ₩33,811 | ₩33,831 | -0.14% | 2.1만 |
|---|
| 2026.06.02 | ₩33,891 | ₩33,918 | ₩33,885 | ₩33,905 | +0.04% | 1만 |
|---|
| 2026.06.01 | ₩33,891 | ₩34,052 | ₩33,823 | ₩33,885 | -0.02% | 1.9만 |
|---|
| 2026.05.29 | ₩33,865 | ₩33,918 | ₩33,851 | ₩33,891 | +0.08% | 2.1천 |
|---|
| 2026.05.28 | ₩33,771 | ₩33,865 | ₩33,744 | ₩33,824 | +0.16% | 2.1만 |
|---|
| 2026.05.27 | ₩33,838 | ₩33,851 | ₩33,811 | ₩33,831 | -0.02% | 6.8천 |
|---|
| 2026.05.26 | ₩33,798 | ₩33,894 | ₩33,798 | ₩33,838 | +0.12% | 1.1만 |
|---|
| 2026.05.22 | ₩33,718 | ₩33,731 | ₩33,704 | ₩33,726 | +0.02% | 1.1만 |
|---|
| 2026.05.21 | ₩33,611 | ₩33,730 | ₩33,611 | ₩33,667 | +0.17% | 3.7천 |
|---|
| 2026.05.20 | ₩33,584 | ₩33,678 | ₩33,584 | ₩33,664 | +0.24% | 5.8천 |
|---|
| 2026.05.19 | ₩33,491 | ₩33,504 | ₩33,410 | ₩33,457 | -0.10% | 1.7만 |
|---|
| 2026.05.18 | ₩33,597 | ₩33,597 | ₩33,517 | ₩33,531 | -0.20% | 7.2천 |
|---|
| 2026.05.15 | ₩33,784 | ₩33,784 | ₩33,722 | ₩33,722 | -0.19% | 6천 |
|---|
| 2026.05.14 | ₩33,931 | ₩33,958 | ₩33,865 | ₩33,865 | -0.20% | 3.1천 |
|---|
| 2026.05.13 | ₩33,878 | ₩33,958 | ₩33,878 | ₩33,931 | +0.16% | 1.4만 |
|---|
| 2026.05.12 | ₩33,878 | ₩33,918 | ₩33,811 | ₩33,905 | +0.08% | 1.1만 |
|---|
| 2026.05.11 | ₩34,025 | ₩34,078 | ₩33,971 | ₩33,971 | -0.16% | 1.1만 |
|---|
| 2026.05.08 | ₩33,931 | ₩34,012 | ₩33,931 | ₩34,012 | +0.24% | 700 |
|---|
| 2026.05.07 | ₩34,078 | ₩34,078 | ₩33,905 | ₩33,905 | -0.51% | 3.1천 |
|---|
| 2026.05.06 | ₩33,998 | ₩34,118 | ₩33,998 | ₩34,065 | +0.20% | 5.6천 |
|---|
| 2026.05.05 | ₩33,945 | ₩33,998 | ₩33,923 | ₩33,931 | -0.04% | 2.6천 |
|---|
| 2026.05.04 | ₩33,971 | ₩33,998 | ₩33,845 | ₩33,898 | -0.22% | 9.7천 |
|---|
| 2026.05.01 | ₩33,998 | ₩34,052 | ₩33,998 | ₩34,003 | +0.02% | 1.6만 |
|---|
| 2026.04.30 | ₩33,851 | ₩33,971 | ₩33,851 | ₩33,971 | +0.36% | 1.9천 |
|---|
| 2026.04.29 | ₩33,871 | ₩33,871 | ₩33,784 | ₩33,838 | -0.10% | 1.1천 |
|---|
| 2026.04.28 | ₩33,971 | ₩34,005 | ₩33,971 | ₩33,985 | +0.04% | 2.6천 |
|---|
| 2026.04.27 | ₩33,985 | ₩34,005 | ₩33,982 | ₩34,001 | +0.05% | 4천 |
|---|
| 2026.04.24 | ₩33,931 | ₩34,025 | ₩33,931 | ₩33,998 | +0.20% | 7.3천 |
|---|
| 2026.04.23 | ₩33,945 | ₩33,998 | ₩33,945 | ₩33,958 | +0.04% | 3.8만 |
|---|
| 2026.04.22 | ₩34,025 | ₩34,038 | ₩33,985 | ₩34,012 | -0.04% | 1.3만 |
|---|
| 2026.04.21 | ₩33,958 | ₩34,025 | ₩33,945 | ₩33,985 | +0.08% | 1.5만 |
|---|
| 2026.04.20 | ₩34,058 | ₩34,065 | ₩34,054 | ₩34,054 | -0.01% | 900 |
|---|
| 2026.04.17 | ₩34,252 | ₩34,332 | ₩34,252 | ₩34,292 | +0.12% | 5.2천 |
|---|
| 2026.04.16 | ₩34,192 | ₩34,192 | ₩34,125 | ₩34,145 | -0.14% | 8.1천 |
|---|
| 2026.04.15 | ₩34,225 | ₩34,225 | ₩34,192 | ₩34,212 | -0.04% | 5.1천 |
|---|
| 2026.04.14 | ₩34,172 | ₩34,252 | ₩34,145 | ₩34,232 | +0.18% | 4.3천 |
|---|
| 2026.04.13 | ₩34,012 | ₩34,102 | ₩33,998 | ₩34,092 | +0.24% | 1만 |
|---|
| 2026.04.10 | ₩34,052 | ₩34,052 | ₩33,971 | ₩33,971 | -0.24% | 1.6천 |
|---|
| 2026.04.09 | ₩33,985 | ₩34,145 | ₩33,985 | ₩34,102 | +0.35% | 9.1천 |
|---|
| 2026.04.08 | ₩34,065 | ₩34,118 | ₩34,065 | ₩34,112 | +0.14% | 3.4천 |
|---|
| 2026.04.07 | ₩33,758 | ₩33,905 | ₩33,718 | ₩33,905 | +0.44% | 1.4만 |
|---|
| 2026.04.06 | ₩33,778 | ₩33,905 | ₩33,771 | ₩33,865 | +0.26% | 6.7천 |
|---|
| 2026.04.02 | ₩33,571 | ₩33,816 | ₩33,571 | ₩33,770 | +0.59% | 3.9천 |
|---|
| 2026.04.01 | ₩33,704 | ₩33,722 | ₩33,663 | ₩33,722 | +0.05% | 2.6천 |
|---|
| 2026.03.31 | ₩33,424 | ₩33,664 | ₩33,377 | ₩33,636 | +0.64% | 7.9천 |
|---|
| 2026.03.30 | ₩33,225 | ₩33,357 | ₩33,197 | ₩33,223 | -0.00% | 1.4만 |
|---|
| 2026.03.27 | ₩33,210 | ₩33,210 | ₩33,103 | ₩33,131 | -0.24% | 4.5천 |
|---|
| 2026.03.26 | ₩33,464 | ₩33,464 | ₩33,243 | ₩33,243 | -0.66% | 7.8천 |
|---|
| 2026.03.25 | ₩33,557 | ₩33,564 | ₩33,524 | ₩33,524 | -0.10% | 1.4천 |
|---|
| 2026.03.24 | ₩33,437 | ₩33,544 | ₩33,410 | ₩33,425 | -0.04% | 9.2천 |
|---|
| 2026.03.23 | ₩33,491 | ₩33,624 | ₩33,450 | ₩33,557 | +0.20% | 4.7천 |
|---|
| 2026.03.20 | ₩33,651 | ₩33,651 | ₩33,477 | ₩33,507 | -0.43% | 2.2천 |
|---|
| 2026.03.19 | ₩33,611 | ₩33,771 | ₩33,604 | ₩33,770 | +0.47% | 3.9천 |
|---|
| 2026.03.18 | ₩33,851 | ₩33,913 | ₩33,715 | ₩33,715 | -0.40% | 2.6천 |
|---|
| 2026.03.17 | ₩33,811 | ₩33,905 | ₩33,811 | ₩33,885 | +0.22% | 4.2천 |
|---|
| 2026.03.16 | ₩33,718 | ₩33,784 | ₩33,718 | ₩33,723 | +0.02% | 3.5천 |
|---|
| 2026.03.13 | ₩33,758 | ₩33,771 | ₩33,571 | ₩33,584 | -0.51% | 5천 |
|---|
| 2026.03.12 | ₩33,878 | ₩33,891 | ₩33,696 | ₩33,696 | -0.54% | 4.6천 |
|---|
| 2026.03.11 | ₩34,012 | ₩34,052 | ₩33,955 | ₩33,958 | -0.16% | 1.4만 |
|---|
| 2026.03.10 | ₩34,065 | ₩34,199 | ₩34,065 | ₩34,074 | +0.03% | 4.8천 |
|---|
| 2026.03.09 | ₩33,811 | ₩34,172 | ₩33,811 | ₩34,113 | +0.89% | 1.4만 |
|---|
| 2026.03.06 | ₩33,945 | ₩34,076 | ₩33,918 | ₩33,931 | -0.04% | 5.1천 |
|---|
| 2026.03.05 | ₩34,212 | ₩34,212 | ₩34,052 | ₩34,100 | -0.33% | 4.1천 |
|---|
| 2026.03.04 | ₩34,172 | ₩34,245 | ₩34,172 | ₩34,245 | +0.22% | 800 |
|---|
| 2026.03.03 | ₩34,078 | ₩34,239 | ₩34,078 | ₩34,195 | +0.34% | 1만 |
|---|
| 2026.03.02 | ₩34,132 | ₩34,319 | ₩34,132 | ₩34,264 | +0.39% | 3.3천 |
|---|
| 2026.02.27 | ₩34,252 | ₩34,359 | ₩34,252 | ₩34,284 | +0.09% | 7.2천 |
|---|
| 2026.02.26 | ₩34,332 | ₩34,332 | ₩34,265 | ₩34,325 | -0.02% | 6.9천 |
|---|
| 2026.02.25 | ₩34,332 | ₩34,386 | ₩34,319 | ₩34,359 | +0.08% | 1.4만 |
|---|
| 2026.02.24 | ₩34,305 | ₩34,345 | ₩34,275 | ₩34,339 | +0.10% | 1.3만 |
|---|
| 2026.02.23 | ₩34,412 | ₩34,426 | ₩34,345 | ₩34,345 | -0.19% | 5.1천 |
|---|
| 2026.02.20 | ₩34,546 | ₩34,586 | ₩34,532 | ₩34,579 | +0.10% | 3천 |
|---|
| 2026.02.19 | ₩34,479 | ₩34,532 | ₩34,479 | ₩34,532 | +0.15% | 6.1천 |
|---|
| 2026.02.18 | ₩34,466 | ₩34,559 | ₩34,466 | ₩34,546 | +0.23% | 1.4만 |
|---|
| 2026.02.17 | ₩34,466 | ₩34,492 | ₩34,466 | ₩34,478 | +0.03% | 9.6천 |
|---|
| 2026.02.13 | ₩34,479 | ₩34,519 | ₩34,479 | ₩34,492 | +0.04% | 2.4천 |
|---|
| 2026.02.12 | ₩34,532 | ₩34,559 | ₩34,479 | ₩34,492 | -0.12% | 7.3천 |
|---|
| 2026.02.11 | ₩34,519 | ₩34,559 | ₩34,474 | ₩34,546 | +0.08% | 2만 |
|---|
| 2026.02.10 | ₩34,586 | ₩34,666 | ₩34,520 | ₩34,520 | -0.19% | 1만 |
|---|
| 2026.02.09 | ₩34,532 | ₩34,586 | ₩34,519 | ₩34,559 | +0.08% | 1.6만 |
|---|
| 2026.02.06 | ₩34,426 | ₩34,506 | ₩34,426 | ₩34,499 | +0.21% | 7.2천 |
|---|
| 2026.02.05 | ₩34,359 | ₩34,412 | ₩34,332 | ₩34,386 | +0.08% | 6.2천 |
|---|
| 2026.02.04 | ₩34,399 | ₩34,426 | ₩34,372 | ₩34,379 | -0.06% | 3.5천 |
|---|
| 2026.02.03 | ₩34,466 | ₩34,479 | ₩34,372 | ₩34,452 | -0.04% | 1.4만 |
|---|
| 2026.02.02 | ₩34,426 | ₩34,466 | ₩34,400 | ₩34,446 | +0.06% | 4.6천 |
|---|
| 2026.01.30 | ₩34,359 | ₩34,506 | ₩34,345 | ₩34,447 | +0.26% | 6.4천 |
|---|
| 2026.01.29 | ₩34,399 | ₩34,426 | ₩34,345 | ₩34,414 | +0.04% | 1.4만 |
|---|
| 2026.01.28 | ₩34,452 | ₩34,506 | ₩34,412 | ₩34,426 | -0.08% | 3.2만 |
|---|
| 2026.01.27 | ₩34,439 | ₩34,546 | ₩34,439 | ₩34,474 | +0.10% | 6.3만 |
|---|
| 2026.01.26 | ₩34,519 | ₩34,519 | ₩34,359 | ₩34,446 | -0.21% | 3.3만 |
|---|
| 2026.01.23 | ₩34,439 | ₩34,492 | ₩34,399 | ₩34,442 | +0.01% | 1.6만 |
|---|
| 2026.01.22 | ₩34,466 | ₩34,479 | ₩34,464 | ₩34,472 | +0.02% | 8.5천 |
|---|
| 2026.01.21 | ₩34,399 | ₩34,492 | ₩34,399 | ₩34,446 | +0.14% | 3.3천 |
|---|
| 2026.01.20 | ₩34,305 | ₩34,370 | ₩34,279 | ₩34,345 | +0.12% | 6.6천 |
|---|
| 2026.01.16 | ₩34,623 | ₩34,666 | ₩34,613 | ₩34,659 | +0.10% | 5.3천 |
|---|
| 2026.01.15 | ₩34,613 | ₩34,693 | ₩34,599 | ₩34,633 | +0.06% | 1.4만 |
|---|
| 2026.01.14 | ₩34,578 | ₩34,639 | ₩34,532 | ₩34,626 | +0.14% | 2.5천 |
|---|
| 2026.01.13 | ₩34,598 | ₩34,626 | ₩34,573 | ₩34,619 | +0.06% | 4.8천 |
|---|
| 2026.01.12 | ₩34,532 | ₩34,613 | ₩34,532 | ₩34,586 | +0.15% | 9천 |
|---|
| 2026.01.09 | ₩34,606 | ₩34,653 | ₩34,559 | ₩34,626 | +0.06% | 4.6만 |
|---|
| 2026.01.08 | ₩34,573 | ₩34,593 | ₩34,466 | ₩34,566 | -0.02% | 1.6만 |
|---|
| 2026.01.07 | ₩34,573 | ₩34,733 | ₩34,532 | ₩34,553 | -0.06% | 5.5만 |
|---|
| 2026.01.06 | ₩34,559 | ₩34,626 | ₩34,546 | ₩34,586 | +0.08% | 1.7만 |
|---|
| 2026.01.05 | ₩34,452 | ₩34,573 | ₩34,452 | ₩34,554 | +0.29% | 6.4천 |
|---|
| 2026.01.02 | ₩34,452 | ₩34,452 | ₩34,426 | ₩34,446 | -0.02% | 4.6천 |
|---|
| 2025.12.31 | ₩34,479 | ₩34,532 | ₩34,452 | ₩34,459 | -0.06% | 1.1만 |
|---|
| 2025.12.30 | ₩34,492 | ₩34,519 | ₩34,463 | ₩34,499 | +0.02% | 6.4천 |
|---|
| 2025.12.29 | ₩34,412 | ₩34,519 | ₩34,412 | ₩34,476 | +0.19% | 7천 |
|---|
| 2025.12.26 | ₩34,439 | ₩34,506 | ₩34,439 | ₩34,446 | +0.02% | 1.1만 |
|---|
| 2025.12.24 | ₩34,399 | ₩34,466 | ₩34,392 | ₩34,439 | +0.12% | 3.5천 |
|---|
| 2025.12.23 | ₩34,319 | ₩34,386 | ₩34,319 | ₩34,382 | +0.18% | 9.8천 |
|---|
| 2025.12.22 | ₩34,359 | ₩34,359 | ₩34,292 | ₩34,339 | -0.06% | 1.1만 |
|---|
| 2025.12.19 | ₩34,546 | ₩34,653 | ₩34,526 | ₩34,526 | -0.06% | 1.3만 |
|---|
| 2025.12.18 | ₩34,613 | ₩34,613 | ₩34,506 | ₩34,546 | -0.19% | 9.2천 |
|---|
| 2025.12.17 | ₩34,452 | ₩34,479 | ₩34,439 | ₩34,452 | 0.00% | 4.9천 |
|---|
| 2025.12.16 | ₩34,467 | ₩34,512 | ₩34,466 | ₩34,512 | +0.13% | 1.6천 |
|---|
| 2025.12.15 | ₩34,479 | ₩34,499 | ₩34,479 | ₩34,499 | +0.06% | 1.2천 |
|---|
| 2025.12.12 | ₩34,503 | ₩34,553 | ₩34,466 | ₩34,466 | -0.11% | 4.5천 |
|---|
| 2025.12.11 | ₩34,519 | ₩34,559 | ₩34,512 | ₩34,519 | 0.00% | 4.4천 |
|---|
| 2025.12.10 | ₩34,360 | ₩34,626 | ₩34,360 | ₩34,546 | +0.54% | 2.8만 |
|---|
| 2025.12.09 | ₩34,439 | ₩34,439 | ₩34,386 | ₩34,412 | -0.08% | 2.7천 |
|---|
| 2025.12.08 | ₩34,479 | ₩34,479 | ₩34,426 | ₩34,452 | -0.08% | 3.1천 |
|---|
| 2025.12.05 | ₩34,526 | ₩34,546 | ₩34,506 | ₩34,532 | +0.02% | 6.5천 |
|---|
| 2025.12.04 | ₩34,519 | ₩34,519 | ₩34,439 | ₩34,507 | -0.03% | 7.1천 |
|---|
| 2025.12.03 | ₩34,519 | ₩34,559 | ₩34,492 | ₩34,559 | +0.12% | 7.7천 |
|---|
| 2025.12.02 | ₩34,452 | ₩34,499 | ₩34,452 | ₩34,499 | +0.14% | 1.7천 |
|---|
| 2025.12.01 | ₩34,386 | ₩34,508 | ₩34,386 | ₩34,431 | +0.13% | 6.4천 |
|---|
| 2025.11.28 | ₩34,496 | ₩34,519 | ₩34,492 | ₩34,498 | +0.00% | 2.6천 |
|---|
| 2025.11.26 | ₩34,386 | ₩34,546 | ₩34,386 | ₩34,491 | +0.31% | 1.8만 |
|---|
| 2025.11.25 | ₩34,265 | ₩34,466 | ₩34,265 | ₩34,459 | +0.57% | 9.6천 |
|---|
| 2025.11.24 | ₩34,227 | ₩34,292 | ₩34,227 | ₩34,252 | +0.07% | 1.5천 |
|---|
| 2025.11.21 | ₩34,265 | ₩34,352 | ₩34,249 | ₩34,352 | +0.25% | 6천 |
|---|
| 2025.11.20 | ₩34,399 | ₩34,399 | ₩34,191 | ₩34,191 | -0.61% | 5.2천 |
|---|
| 2025.11.19 | ₩34,252 | ₩34,279 | ₩34,219 | ₩34,219 | -0.10% | 3.2천 |
|---|
| 2025.11.18 | ₩34,172 | ₩34,217 | ₩34,172 | ₩34,192 | +0.06% | 1.9천 |
|---|
| 2025.11.17 | ₩34,199 | ₩34,279 | ₩34,145 | ₩34,182 | -0.05% | 6.8천 |
|---|
| 2025.11.14 | ₩34,279 | ₩34,305 | ₩34,241 | ₩34,259 | -0.06% | 6.1천 |
|---|
| 2025.11.13 | ₩34,332 | ₩34,332 | ₩34,199 | ₩34,232 | -0.29% | 3.7천 |
|---|
| 2025.11.12 | ₩34,439 | ₩34,439 | ₩34,392 | ₩34,392 | -0.14% | 1.2천 |
|---|
| 2025.11.11 | ₩34,452 | ₩34,666 | ₩34,452 | ₩34,466 | +0.04% | 7.9천 |
|---|
| 2025.11.10 | ₩34,372 | ₩34,426 | ₩34,372 | ₩34,412 | +0.12% | 1천 |
|---|
| 2025.11.07 | ₩34,185 | ₩34,249 | ₩34,185 | ₩34,249 | +0.19% | 600 |
|---|
| 2025.11.06 | ₩34,236 | ₩34,252 | ₩34,212 | ₩34,245 | +0.03% | 1.3천 |
|---|
| 2025.11.05 | ₩34,212 | ₩34,252 | ₩34,209 | ₩34,225 | +0.04% | 3.2천 |
|---|
| 2025.11.04 | ₩34,118 | ₩34,212 | ₩34,118 | ₩34,205 | +0.25% | 2.6천 |
|---|
| 2025.11.03 | ₩34,439 | ₩34,439 | ₩34,219 | ₩34,219 | -0.64% | 3.1천 |
|---|
| 2025.10.31 | ₩34,339 | ₩34,359 | ₩34,319 | ₩34,331 | -0.02% | 2.6천 |
|---|
| 2025.10.30 | ₩34,319 | ₩34,452 | ₩34,305 | ₩34,319 | 0.00% | 3.7천 |
|---|
| 2025.10.29 | ₩34,510 | ₩34,559 | ₩34,392 | ₩34,392 | -0.34% | 4.3천 |
|---|
| 2025.10.28 | ₩34,543 | ₩34,559 | ₩34,532 | ₩34,543 | 0.00% | 2.1천 |
|---|
| 2025.10.27 | ₩34,532 | ₩34,566 | ₩34,506 | ₩34,566 | +0.10% | 3.2천 |
|---|
| 2025.10.24 | ₩34,396 | ₩34,466 | ₩34,396 | ₩34,459 | +0.18% | 3.3천 |
|---|
| 2025.10.23 | ₩34,312 | ₩34,332 | ₩34,305 | ₩34,305 | -0.02% | 700 |
|---|
| 2025.10.22 | ₩34,305 | ₩34,305 | ₩34,244 | ₩34,292 | -0.04% | 1.6천 |
|---|
| 2025.10.21 | ₩34,319 | ₩34,372 | ₩34,292 | ₩34,311 | -0.02% | 1.5만 |
|---|
| 2025.10.20 | ₩34,319 | ₩34,399 | ₩34,303 | ₩34,345 | +0.08% | 1.7만 |
|---|
| 2025.10.17 | ₩34,339 | ₩34,412 | ₩34,339 | ₩34,392 | +0.16% | 2.8천 |
|---|
| 2025.10.16 | ₩34,454 | ₩34,454 | ₩34,345 | ₩34,345 | -0.31% | 2.9천 |
|---|
| 2025.10.15 | ₩34,452 | ₩34,464 | ₩34,439 | ₩34,448 | -0.01% | 4.5천 |
|---|
| 2025.10.14 | ₩34,319 | ₩34,352 | ₩34,319 | ₩34,352 | +0.10% | 500 |
|---|
| 2025.10.13 | ₩34,279 | ₩34,452 | ₩34,279 | ₩34,289 | +0.03% | 3.1천 |
|---|
| 2025.10.10 | ₩34,239 | ₩34,239 | ₩34,078 | ₩34,080 | -0.46% | 6.5천 |
|---|