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 | ₩32,531 | ₩32,625 | ₩32,531 | ₩32,598 | +0.21% | 7.3천 |
| 2026.10.08 | ₩32,505 | ₩32,585 | ₩32,505 | ₩32,558 | +0.16% | 1.1만 |
| 2026.10.07 | ₩32,505 | ₩32,565 | ₩32,451 | ₩32,565 | +0.18% | 1만 |
| 2026.10.06 | ₩32,558 | ₩32,625 | ₩32,558 | ₩32,612 | +0.16% | 7.1천 |
| 2026.10.05 | ₩32,411 | ₩32,465 | ₩32,378 | ₩32,439 | +0.09% | 7.9천 |
| 2026.10.02 | ₩32,531 | ₩32,558 | ₩32,398 | ₩32,418 | -0.35% | 7.4천 |
| 2026.10.01 | ₩32,278 | ₩32,465 | ₩32,224 | ₩32,403 | +0.39% | 5.1천 |
| 2026.09.30 | ₩32,585 | ₩32,585 | ₩32,388 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩32,388 |
| -0.60% |
| 1.2만 |
| 2026.09.29 | ₩32,585 | ₩32,585 | ₩32,398 | ₩32,465 | -0.37% | 6천 |
|---|
| 2026.09.28 | ₩32,585 | ₩32,612 | ₩32,518 | ₩32,558 | -0.08% | 2만 |
|---|
| 2026.09.25 | ₩32,772 | ₩32,772 | ₩32,612 | ₩32,732 | -0.12% | 1.7만 |
|---|
| 2026.09.24 | ₩32,839 | ₩32,839 | ₩32,692 | ₩32,741 | -0.30% | 2.2만 |
|---|
| 2026.09.23 | ₩32,932 | ₩32,946 | ₩32,825 | ₩32,852 | -0.24% | 1.6만 |
|---|
| 2026.09.22 | ₩33,133 | ₩33,173 | ₩33,104 | ₩33,143 | +0.03% | 1.2만 |
|---|
| 2026.09.21 | ₩33,133 | ₩33,186 | ₩33,133 | ₩33,153 | +0.06% | 1.1만 |
|---|
| 2026.09.18 | ₩33,239 | ₩33,293 | ₩33,213 | ₩33,253 | +0.04% | 1.2만 |
|---|
| 2026.09.17 | ₩33,320 | ₩33,320 | ₩33,306 | ₩33,320 | 0.00% | 2.3천 |
|---|
| 2026.09.16 | ₩33,213 | ₩33,293 | ₩33,165 | ₩33,199 | -0.04% | 9.7천 |
|---|
| 2026.09.15 | ₩33,218 | ₩33,226 | ₩33,179 | ₩33,179 | -0.12% | 7.4천 |
|---|
| 2026.09.14 | ₩33,239 | ₩33,306 | ₩33,199 | ₩33,253 | +0.04% | 9.1천 |
|---|
| 2026.09.11 | ₩33,386 | ₩33,413 | ₩33,346 | ₩33,346 | -0.12% | 1만 |
|---|
| 2026.09.10 | ₩33,453 | ₩33,507 | ₩33,390 | ₩33,473 | +0.06% | 1.2만 |
|---|
| 2026.09.09 | ₩33,587 | ₩33,607 | ₩33,547 | ₩33,607 | +0.06% | 5.8천 |
|---|
| 2026.09.08 | ₩33,620 | ₩33,654 | ₩33,614 | ₩33,614 | -0.02% | 4.1천 |
|---|
| 2026.09.04 | ₩33,654 | ₩33,660 | ₩33,587 | ₩33,654 | 0.00% | 1.4만 |
|---|
| 2026.09.03 | ₩33,670 | ₩33,881 | ₩33,670 | ₩33,672 | +0.01% | 5.5천 |
|---|
| 2026.09.02 | ₩33,654 | ₩33,667 | ₩33,630 | ₩33,630 | -0.07% | 1.5만 |
|---|
| 2026.09.01 | ₩33,667 | ₩33,707 | ₩33,588 | ₩33,600 | -0.20% | 1.2만 |
|---|
| 2026.08.31 | ₩33,707 | ₩33,760 | ₩33,667 | ₩33,747 | +0.12% | 1.6만 |
|---|
| 2026.08.28 | ₩33,774 | ₩33,774 | ₩33,674 | ₩33,674 | -0.30% | 8.4천 |
|---|
| 2026.08.27 | ₩33,734 | ₩33,782 | ₩33,720 | ₩33,740 | +0.02% | 1.7만 |
|---|
| 2026.08.26 | ₩33,747 | ₩33,801 | ₩33,732 | ₩33,754 | +0.02% | 5.1천 |
|---|
| 2026.08.25 | ₩33,707 | ₩33,787 | ₩33,680 | ₩33,787 | +0.24% | 9.1천 |
|---|
| 2026.08.24 | ₩33,694 | ₩33,694 | ₩33,634 | ₩33,687 | -0.02% | 4.4만 |
|---|
| 2026.08.21 | ₩33,854 | ₩33,862 | ₩33,801 | ₩33,847 | -0.02% | 1.1만 |
|---|
| 2026.08.20 | ₩33,814 | ₩33,854 | ₩33,807 | ₩33,807 | -0.02% | 4.6천 |
|---|
| 2026.08.19 | ₩33,867 | ₩33,907 | ₩33,861 | ₩33,874 | +0.02% | 2.2만 |
|---|
| 2026.08.18 | ₩33,787 | ₩33,814 | ₩33,787 | ₩33,807 | +0.06% | 4.1천 |
|---|
| 2026.08.17 | ₩33,760 | ₩33,854 | ₩33,760 | ₩33,821 | +0.18% | 6.9만 |
|---|
| 2026.08.14 | ₩33,881 | ₩33,887 | ₩33,787 | ₩33,807 | -0.22% | 1.8만 |
|---|
| 2026.08.13 | ₩33,907 | ₩33,934 | ₩33,886 | ₩33,926 | +0.06% | 1.8만 |
|---|
| 2026.08.12 | ₩33,814 | ₩33,867 | ₩33,787 | ₩33,834 | +0.06% | 1.7만 |
|---|
| 2026.08.11 | ₩33,774 | ₩33,801 | ₩33,734 | ₩33,767 | -0.02% | 1.2만 |
|---|
| 2026.08.10 | ₩33,787 | ₩33,827 | ₩33,694 | ₩33,762 | -0.08% | 3.9만 |
|---|
| 2026.08.07 | ₩33,894 | ₩33,894 | ₩33,707 | ₩33,827 | -0.20% | 2.5만 |
|---|
| 2026.08.06 | ₩33,787 | ₩33,814 | ₩33,760 | ₩33,781 | -0.02% | 1.8만 |
|---|
| 2026.08.05 | ₩33,827 | ₩33,934 | ₩33,807 | ₩33,850 | +0.07% | 4만 |
|---|
| 2026.08.04 | ₩33,785 | ₩33,894 | ₩33,785 | ₩33,833 | +0.14% | 2만 |
|---|
| 2026.08.03 | ₩33,640 | ₩33,707 | ₩33,640 | ₩33,694 | +0.16% | 2.7만 |
|---|
| 2026.07.31 | ₩33,467 | ₩33,587 | ₩33,438 | ₩33,573 | +0.32% | 3.4천 |
|---|
| 2026.07.30 | ₩33,525 | ₩33,593 | ₩33,525 | ₩33,593 | +0.20% | 6천 |
|---|
| 2026.07.29 | ₩33,533 | ₩33,567 | ₩33,467 | ₩33,473 | -0.18% | 8.1천 |
|---|
| 2026.07.28 | ₩33,480 | ₩33,573 | ₩33,480 | ₩33,540 | +0.18% | 1.1만 |
|---|
| 2026.07.27 | ₩33,493 | ₩33,507 | ₩33,400 | ₩33,460 | -0.10% | 1.2만 |
|---|
| 2026.07.24 | ₩33,408 | ₩33,467 | ₩33,408 | ₩33,451 | +0.13% | 1.5만 |
|---|
| 2026.07.23 | ₩33,400 | ₩33,480 | ₩33,400 | ₩33,452 | +0.16% | 1.2만 |
|---|
| 2026.07.22 | ₩33,614 | ₩33,627 | ₩33,560 | ₩33,567 | -0.14% | 4.3천 |
|---|
| 2026.07.21 | ₩33,667 | ₩33,667 | ₩33,547 | ₩33,647 | -0.06% | 2.2만 |
|---|
| 2026.07.20 | ₩33,734 | ₩33,760 | ₩33,700 | ₩33,700 | -0.10% | 1.8만 |
|---|
| 2026.07.17 | ₩33,921 | ₩33,921 | ₩33,881 | ₩33,901 | -0.06% | 6.1천 |
|---|
| 2026.07.16 | ₩33,867 | ₩33,874 | ₩33,867 | ₩33,874 | +0.02% | 400 |
|---|
| 2026.07.15 | ₩33,854 | ₩33,901 | ₩33,854 | ₩33,883 | +0.09% | 5.3천 |
|---|
| 2026.07.14 | ₩33,781 | ₩33,827 | ₩33,767 | ₩33,794 | +0.04% | 8.5천 |
|---|
| 2026.07.13 | ₩33,787 | ₩33,814 | ₩33,747 | ₩33,754 | -0.10% | 1.9만 |
|---|
| 2026.07.10 | ₩33,827 | ₩33,827 | ₩33,787 | ₩33,821 | -0.02% | 1.6만 |
|---|
| 2026.07.09 | ₩33,841 | ₩33,881 | ₩33,827 | ₩33,847 | +0.02% | 7.6천 |
|---|
| 2026.07.08 | ₩33,774 | ₩33,854 | ₩33,754 | ₩33,826 | +0.15% | 1.9만 |
|---|
| 2026.07.07 | ₩33,881 | ₩33,881 | ₩33,841 | ₩33,874 | -0.02% | 1.2만 |
|---|
| 2026.07.06 | ₩33,827 | ₩33,948 | ₩33,801 | ₩33,894 | +0.20% | 1.7만 |
|---|
| 2026.07.02 | ₩33,801 | ₩33,854 | ₩33,787 | ₩33,851 | +0.15% | 8.3천 |
|---|
| 2026.07.01 | ₩33,680 | ₩33,801 | ₩33,680 | ₩33,767 | +0.26% | 2.1만 |
|---|
| 2026.06.30 | ₩33,760 | ₩33,822 | ₩33,760 | ₩33,794 | +0.10% | 4.2만 |
|---|
| 2026.06.29 | ₩33,801 | ₩33,801 | ₩33,711 | ₩33,767 | -0.10% | 4.1천 |
|---|
| 2026.06.26 | ₩33,654 | ₩33,774 | ₩33,654 | ₩33,712 | +0.17% | 7.2천 |
|---|
| 2026.06.25 | ₩33,707 | ₩33,760 | ₩33,680 | ₩33,687 | -0.06% | 1.1만 |
|---|
| 2026.06.24 | ₩33,720 | ₩33,734 | ₩33,680 | ₩33,694 | -0.08% | 8.7천 |
|---|
| 2026.06.23 | ₩33,680 | ₩33,740 | ₩33,680 | ₩33,714 | +0.10% | 7.7천 |
|---|
| 2026.06.22 | ₩33,727 | ₩33,734 | ₩33,700 | ₩33,700 | -0.08% | 1만 |
|---|
| 2026.06.18 | ₩33,881 | ₩33,972 | ₩33,881 | ₩33,957 | +0.22% | 9.8천 |
|---|
| 2026.06.17 | ₩33,907 | ₩33,988 | ₩33,811 | ₩33,811 | -0.28% | 5천 |
|---|
| 2026.06.16 | ₩33,974 | ₩34,014 | ₩33,934 | ₩33,973 | -0.00% | 9.4천 |
|---|
| 2026.06.15 | ₩34,001 | ₩34,041 | ₩33,982 | ₩33,982 | -0.06% | 1.1만 |
|---|
| 2026.06.12 | ₩33,907 | ₩33,948 | ₩33,889 | ₩33,921 | +0.04% | 2.6천 |
|---|
| 2026.06.11 | ₩33,801 | ₩33,934 | ₩33,772 | ₩33,915 | +0.34% | 1.2만 |
|---|
| 2026.06.10 | ₩33,787 | ₩33,787 | ₩33,720 | ₩33,720 | -0.20% | 4.2천 |
|---|
| 2026.06.09 | ₩33,787 | ₩33,814 | ₩33,680 | ₩33,794 | +0.02% | 3.2천 |
|---|
| 2026.06.08 | ₩33,787 | ₩33,801 | ₩33,747 | ₩33,760 | -0.08% | 9.9천 |
|---|
| 2026.06.05 | ₩33,814 | ₩33,814 | ₩33,707 | ₩33,727 | -0.26% | 4.5천 |
|---|
| 2026.06.04 | ₩33,841 | ₩33,921 | ₩33,841 | ₩33,867 | +0.08% | 9.3천 |
|---|
| 2026.06.03 | ₩33,881 | ₩33,881 | ₩33,814 | ₩33,834 | -0.14% | 2.1만 |
|---|
| 2026.06.02 | ₩33,894 | ₩33,921 | ₩33,887 | ₩33,907 | +0.04% | 1만 |
|---|
| 2026.06.01 | ₩33,894 | ₩34,054 | ₩33,826 | ₩33,887 | -0.02% | 1.9만 |
|---|
| 2026.05.29 | ₩33,867 | ₩33,921 | ₩33,854 | ₩33,894 | +0.08% | 2.1천 |
|---|
| 2026.05.28 | ₩33,774 | ₩33,867 | ₩33,747 | ₩33,827 | +0.16% | 2.1만 |
|---|
| 2026.05.27 | ₩33,841 | ₩33,854 | ₩33,814 | ₩33,834 | -0.02% | 6.8천 |
|---|
| 2026.05.26 | ₩33,801 | ₩33,897 | ₩33,801 | ₩33,841 | +0.12% | 1.1만 |
|---|
| 2026.05.22 | ₩33,720 | ₩33,734 | ₩33,707 | ₩33,728 | +0.02% | 1.1만 |
|---|
| 2026.05.21 | ₩33,614 | ₩33,732 | ₩33,614 | ₩33,670 | +0.17% | 3.7천 |
|---|
| 2026.05.20 | ₩33,587 | ₩33,680 | ₩33,587 | ₩33,667 | +0.24% | 5.8천 |
|---|
| 2026.05.19 | ₩33,493 | ₩33,507 | ₩33,413 | ₩33,460 | -0.10% | 1.7만 |
|---|
| 2026.05.18 | ₩33,600 | ₩33,600 | ₩33,520 | ₩33,533 | -0.20% | 7.2천 |
|---|
| 2026.05.15 | ₩33,787 | ₩33,787 | ₩33,724 | ₩33,724 | -0.19% | 6천 |
|---|
| 2026.05.14 | ₩33,934 | ₩33,961 | ₩33,867 | ₩33,867 | -0.20% | 3.1천 |
|---|
| 2026.05.13 | ₩33,881 | ₩33,961 | ₩33,881 | ₩33,934 | +0.16% | 1.4만 |
|---|
| 2026.05.12 | ₩33,881 | ₩33,921 | ₩33,814 | ₩33,907 | +0.08% | 1.1만 |
|---|
| 2026.05.11 | ₩34,028 | ₩34,081 | ₩33,974 | ₩33,974 | -0.16% | 1.1만 |
|---|
| 2026.05.08 | ₩33,934 | ₩34,014 | ₩33,934 | ₩34,014 | +0.24% | 700 |
|---|
| 2026.05.07 | ₩34,081 | ₩34,081 | ₩33,907 | ₩33,907 | -0.51% | 3.1천 |
|---|
| 2026.05.06 | ₩34,001 | ₩34,121 | ₩34,001 | ₩34,068 | +0.20% | 5.6천 |
|---|
| 2026.05.05 | ₩33,948 | ₩34,001 | ₩33,926 | ₩33,934 | -0.04% | 2.6천 |
|---|
| 2026.05.04 | ₩33,974 | ₩34,001 | ₩33,847 | ₩33,901 | -0.22% | 9.7천 |
|---|
| 2026.05.01 | ₩34,001 | ₩34,054 | ₩34,001 | ₩34,006 | +0.02% | 1.6만 |
|---|
| 2026.04.30 | ₩33,854 | ₩33,974 | ₩33,854 | ₩33,974 | +0.36% | 1.9천 |
|---|
| 2026.04.29 | ₩33,874 | ₩33,874 | ₩33,787 | ₩33,841 | -0.10% | 1.1천 |
|---|
| 2026.04.28 | ₩33,974 | ₩34,008 | ₩33,974 | ₩33,988 | +0.04% | 2.6천 |
|---|
| 2026.04.27 | ₩33,988 | ₩34,008 | ₩33,985 | ₩34,004 | +0.05% | 4천 |
|---|
| 2026.04.24 | ₩33,934 | ₩34,028 | ₩33,934 | ₩34,001 | +0.20% | 7.3천 |
|---|
| 2026.04.23 | ₩33,948 | ₩34,001 | ₩33,948 | ₩33,961 | +0.04% | 3.8만 |
|---|
| 2026.04.22 | ₩34,028 | ₩34,041 | ₩33,988 | ₩34,014 | -0.04% | 1.3만 |
|---|
| 2026.04.21 | ₩33,961 | ₩34,028 | ₩33,948 | ₩33,988 | +0.08% | 1.5만 |
|---|
| 2026.04.20 | ₩34,061 | ₩34,068 | ₩34,057 | ₩34,057 | -0.01% | 900 |
|---|
| 2026.04.17 | ₩34,255 | ₩34,335 | ₩34,255 | ₩34,295 | +0.12% | 5.2천 |
|---|
| 2026.04.16 | ₩34,195 | ₩34,195 | ₩34,128 | ₩34,148 | -0.14% | 8.1천 |
|---|
| 2026.04.15 | ₩34,228 | ₩34,228 | ₩34,195 | ₩34,215 | -0.04% | 5.1천 |
|---|
| 2026.04.14 | ₩34,175 | ₩34,255 | ₩34,148 | ₩34,235 | +0.18% | 4.3천 |
|---|
| 2026.04.13 | ₩34,014 | ₩34,105 | ₩34,001 | ₩34,094 | +0.24% | 1만 |
|---|
| 2026.04.10 | ₩34,054 | ₩34,054 | ₩33,974 | ₩33,974 | -0.24% | 1.6천 |
|---|
| 2026.04.09 | ₩33,988 | ₩34,148 | ₩33,988 | ₩34,105 | +0.35% | 9.1천 |
|---|
| 2026.04.08 | ₩34,068 | ₩34,121 | ₩34,068 | ₩34,115 | +0.14% | 3.4천 |
|---|
| 2026.04.07 | ₩33,760 | ₩33,907 | ₩33,720 | ₩33,907 | +0.44% | 1.4만 |
|---|
| 2026.04.06 | ₩33,781 | ₩33,907 | ₩33,774 | ₩33,867 | +0.26% | 6.7천 |
|---|
| 2026.04.02 | ₩33,573 | ₩33,819 | ₩33,573 | ₩33,772 | +0.59% | 3.9천 |
|---|
| 2026.04.01 | ₩33,707 | ₩33,724 | ₩33,666 | ₩33,724 | +0.05% | 2.6천 |
|---|
| 2026.03.31 | ₩33,426 | ₩33,667 | ₩33,380 | ₩33,639 | +0.64% | 7.9천 |
|---|
| 2026.03.30 | ₩33,227 | ₩33,360 | ₩33,199 | ₩33,226 | -0.00% | 1.4만 |
|---|
| 2026.03.27 | ₩33,213 | ₩33,213 | ₩33,106 | ₩33,134 | -0.24% | 4.5천 |
|---|
| 2026.03.26 | ₩33,467 | ₩33,467 | ₩33,246 | ₩33,246 | -0.66% | 7.8천 |
|---|
| 2026.03.25 | ₩33,560 | ₩33,567 | ₩33,527 | ₩33,527 | -0.10% | 1.4천 |
|---|
| 2026.03.24 | ₩33,440 | ₩33,547 | ₩33,413 | ₩33,428 | -0.04% | 9.2천 |
|---|
| 2026.03.23 | ₩33,493 | ₩33,627 | ₩33,453 | ₩33,560 | +0.20% | 4.7천 |
|---|
| 2026.03.20 | ₩33,654 | ₩33,654 | ₩33,480 | ₩33,509 | -0.43% | 2.2천 |
|---|
| 2026.03.19 | ₩33,614 | ₩33,774 | ₩33,607 | ₩33,772 | +0.47% | 3.9천 |
|---|
| 2026.03.18 | ₩33,854 | ₩33,915 | ₩33,718 | ₩33,718 | -0.40% | 2.6천 |
|---|
| 2026.03.17 | ₩33,814 | ₩33,907 | ₩33,814 | ₩33,887 | +0.22% | 4.2천 |
|---|
| 2026.03.16 | ₩33,720 | ₩33,787 | ₩33,720 | ₩33,726 | +0.02% | 3.5천 |
|---|
| 2026.03.13 | ₩33,760 | ₩33,774 | ₩33,573 | ₩33,587 | -0.51% | 5천 |
|---|
| 2026.03.12 | ₩33,881 | ₩33,894 | ₩33,699 | ₩33,699 | -0.54% | 4.6천 |
|---|
| 2026.03.11 | ₩34,014 | ₩34,054 | ₩33,958 | ₩33,961 | -0.16% | 1.4만 |
|---|
| 2026.03.10 | ₩34,068 | ₩34,201 | ₩34,068 | ₩34,077 | +0.03% | 4.8천 |
|---|
| 2026.03.09 | ₩33,814 | ₩34,175 | ₩33,814 | ₩34,116 | +0.89% | 1.4만 |
|---|
| 2026.03.06 | ₩33,948 | ₩34,078 | ₩33,921 | ₩33,934 | -0.04% | 5.1천 |
|---|
| 2026.03.05 | ₩34,215 | ₩34,215 | ₩34,054 | ₩34,102 | -0.33% | 4.1천 |
|---|
| 2026.03.04 | ₩34,175 | ₩34,248 | ₩34,175 | ₩34,248 | +0.22% | 800 |
|---|
| 2026.03.03 | ₩34,081 | ₩34,241 | ₩34,081 | ₩34,197 | +0.34% | 1만 |
|---|
| 2026.03.02 | ₩34,135 | ₩34,322 | ₩34,135 | ₩34,267 | +0.39% | 3.3천 |
|---|
| 2026.02.27 | ₩34,255 | ₩34,362 | ₩34,255 | ₩34,287 | +0.09% | 7.2천 |
|---|
| 2026.02.26 | ₩34,335 | ₩34,335 | ₩34,268 | ₩34,328 | -0.02% | 6.9천 |
|---|
| 2026.02.25 | ₩34,335 | ₩34,388 | ₩34,322 | ₩34,362 | +0.08% | 1.4만 |
|---|
| 2026.02.24 | ₩34,308 | ₩34,348 | ₩34,277 | ₩34,342 | +0.10% | 1.3만 |
|---|
| 2026.02.23 | ₩34,415 | ₩34,428 | ₩34,348 | ₩34,348 | -0.19% | 5.1천 |
|---|
| 2026.02.20 | ₩34,549 | ₩34,589 | ₩34,535 | ₩34,582 | +0.10% | 3천 |
|---|
| 2026.02.19 | ₩34,482 | ₩34,535 | ₩34,482 | ₩34,535 | +0.15% | 6.1천 |
|---|
| 2026.02.18 | ₩34,469 | ₩34,562 | ₩34,469 | ₩34,549 | +0.23% | 1.4만 |
|---|
| 2026.02.17 | ₩34,469 | ₩34,495 | ₩34,469 | ₩34,481 | +0.03% | 9.6천 |
|---|
| 2026.02.13 | ₩34,482 | ₩34,522 | ₩34,482 | ₩34,495 | +0.04% | 2.4천 |
|---|
| 2026.02.12 | ₩34,535 | ₩34,562 | ₩34,482 | ₩34,495 | -0.12% | 7.3천 |
|---|
| 2026.02.11 | ₩34,522 | ₩34,562 | ₩34,477 | ₩34,549 | +0.08% | 2만 |
|---|
| 2026.02.10 | ₩34,589 | ₩34,669 | ₩34,523 | ₩34,523 | -0.19% | 1만 |
|---|
| 2026.02.09 | ₩34,535 | ₩34,589 | ₩34,522 | ₩34,562 | +0.08% | 1.6만 |
|---|
| 2026.02.06 | ₩34,428 | ₩34,509 | ₩34,428 | ₩34,502 | +0.21% | 7.2천 |
|---|
| 2026.02.05 | ₩34,362 | ₩34,415 | ₩34,335 | ₩34,388 | +0.08% | 6.2천 |
|---|
| 2026.02.04 | ₩34,402 | ₩34,428 | ₩34,375 | ₩34,382 | -0.06% | 3.5천 |
|---|
| 2026.02.03 | ₩34,469 | ₩34,482 | ₩34,375 | ₩34,455 | -0.04% | 1.4만 |
|---|
| 2026.02.02 | ₩34,428 | ₩34,469 | ₩34,403 | ₩34,449 | +0.06% | 4.6천 |
|---|
| 2026.01.30 | ₩34,362 | ₩34,509 | ₩34,348 | ₩34,450 | +0.26% | 6.4천 |
|---|
| 2026.01.29 | ₩34,402 | ₩34,428 | ₩34,348 | ₩34,416 | +0.04% | 1.4만 |
|---|
| 2026.01.28 | ₩34,455 | ₩34,509 | ₩34,415 | ₩34,428 | -0.08% | 3.2만 |
|---|
| 2026.01.27 | ₩34,442 | ₩34,549 | ₩34,442 | ₩34,477 | +0.10% | 6.3만 |
|---|
| 2026.01.26 | ₩34,522 | ₩34,522 | ₩34,362 | ₩34,449 | -0.21% | 3.3만 |
|---|
| 2026.01.23 | ₩34,442 | ₩34,495 | ₩34,402 | ₩34,444 | +0.01% | 1.6만 |
|---|
| 2026.01.22 | ₩34,469 | ₩34,482 | ₩34,467 | ₩34,475 | +0.02% | 8.5천 |
|---|
| 2026.01.21 | ₩34,402 | ₩34,495 | ₩34,402 | ₩34,449 | +0.14% | 3.3천 |
|---|
| 2026.01.20 | ₩34,308 | ₩34,372 | ₩34,282 | ₩34,348 | +0.12% | 6.6천 |
|---|
| 2026.01.16 | ₩34,626 | ₩34,669 | ₩34,616 | ₩34,662 | +0.10% | 5.3천 |
|---|
| 2026.01.15 | ₩34,616 | ₩34,696 | ₩34,602 | ₩34,636 | +0.06% | 1.4만 |
|---|
| 2026.01.14 | ₩34,581 | ₩34,642 | ₩34,535 | ₩34,629 | +0.14% | 2.5천 |
|---|
| 2026.01.13 | ₩34,601 | ₩34,629 | ₩34,575 | ₩34,622 | +0.06% | 4.8천 |
|---|
| 2026.01.12 | ₩34,535 | ₩34,616 | ₩34,535 | ₩34,589 | +0.15% | 9천 |
|---|
| 2026.01.09 | ₩34,609 | ₩34,656 | ₩34,562 | ₩34,629 | +0.06% | 4.6만 |
|---|
| 2026.01.08 | ₩34,575 | ₩34,595 | ₩34,469 | ₩34,569 | -0.02% | 1.6만 |
|---|
| 2026.01.07 | ₩34,575 | ₩34,736 | ₩34,535 | ₩34,555 | -0.06% | 5.5만 |
|---|
| 2026.01.06 | ₩34,562 | ₩34,629 | ₩34,549 | ₩34,589 | +0.08% | 1.7만 |
|---|
| 2026.01.05 | ₩34,455 | ₩34,575 | ₩34,455 | ₩34,557 | +0.29% | 6.4천 |
|---|
| 2026.01.02 | ₩34,455 | ₩34,455 | ₩34,428 | ₩34,449 | -0.02% | 4.6천 |
|---|
| 2025.12.31 | ₩34,482 | ₩34,535 | ₩34,455 | ₩34,462 | -0.06% | 1.1만 |
|---|
| 2025.12.30 | ₩34,495 | ₩34,522 | ₩34,466 | ₩34,502 | +0.02% | 6.4천 |
|---|
| 2025.12.29 | ₩34,415 | ₩34,522 | ₩34,415 | ₩34,479 | +0.19% | 7천 |
|---|
| 2025.12.26 | ₩34,442 | ₩34,509 | ₩34,442 | ₩34,449 | +0.02% | 1.1만 |
|---|
| 2025.12.24 | ₩34,402 | ₩34,469 | ₩34,395 | ₩34,442 | +0.12% | 3.5천 |
|---|
| 2025.12.23 | ₩34,322 | ₩34,388 | ₩34,322 | ₩34,384 | +0.18% | 9.8천 |
|---|
| 2025.12.22 | ₩34,362 | ₩34,362 | ₩34,295 | ₩34,342 | -0.06% | 1.1만 |
|---|
| 2025.12.19 | ₩34,549 | ₩34,656 | ₩34,529 | ₩34,529 | -0.06% | 1.3만 |
|---|
| 2025.12.18 | ₩34,616 | ₩34,616 | ₩34,509 | ₩34,549 | -0.19% | 9.2천 |
|---|
| 2025.12.17 | ₩34,455 | ₩34,482 | ₩34,442 | ₩34,455 | 0.00% | 4.9천 |
|---|
| 2025.12.16 | ₩34,470 | ₩34,515 | ₩34,469 | ₩34,515 | +0.13% | 1.6천 |
|---|
| 2025.12.15 | ₩34,482 | ₩34,502 | ₩34,482 | ₩34,502 | +0.06% | 1.2천 |
|---|
| 2025.12.12 | ₩34,506 | ₩34,555 | ₩34,469 | ₩34,469 | -0.11% | 4.5천 |
|---|
| 2025.12.11 | ₩34,522 | ₩34,562 | ₩34,515 | ₩34,522 | 0.00% | 4.4천 |
|---|
| 2025.12.10 | ₩34,363 | ₩34,629 | ₩34,363 | ₩34,549 | +0.54% | 2.8만 |
|---|
| 2025.12.09 | ₩34,442 | ₩34,442 | ₩34,388 | ₩34,415 | -0.08% | 2.7천 |
|---|
| 2025.12.08 | ₩34,482 | ₩34,482 | ₩34,428 | ₩34,455 | -0.08% | 3.1천 |
|---|
| 2025.12.05 | ₩34,529 | ₩34,549 | ₩34,509 | ₩34,535 | +0.02% | 6.5천 |
|---|
| 2025.12.04 | ₩34,522 | ₩34,522 | ₩34,442 | ₩34,510 | -0.03% | 7.1천 |
|---|
| 2025.12.03 | ₩34,522 | ₩34,562 | ₩34,495 | ₩34,562 | +0.12% | 7.7천 |
|---|
| 2025.12.02 | ₩34,455 | ₩34,502 | ₩34,455 | ₩34,502 | +0.14% | 1.7천 |
|---|
| 2025.12.01 | ₩34,388 | ₩34,511 | ₩34,388 | ₩34,434 | +0.13% | 6.4천 |
|---|
| 2025.11.28 | ₩34,499 | ₩34,522 | ₩34,495 | ₩34,501 | +0.00% | 2.6천 |
|---|
| 2025.11.26 | ₩34,388 | ₩34,549 | ₩34,388 | ₩34,494 | +0.31% | 1.8만 |
|---|
| 2025.11.25 | ₩34,268 | ₩34,469 | ₩34,268 | ₩34,462 | +0.57% | 9.6천 |
|---|
| 2025.11.24 | ₩34,229 | ₩34,295 | ₩34,229 | ₩34,255 | +0.07% | 1.5천 |
|---|
| 2025.11.21 | ₩34,268 | ₩34,355 | ₩34,252 | ₩34,355 | +0.25% | 6천 |
|---|
| 2025.11.20 | ₩34,402 | ₩34,402 | ₩34,193 | ₩34,193 | -0.61% | 5.2천 |
|---|
| 2025.11.19 | ₩34,255 | ₩34,282 | ₩34,221 | ₩34,221 | -0.10% | 3.2천 |
|---|
| 2025.11.18 | ₩34,175 | ₩34,220 | ₩34,175 | ₩34,195 | +0.06% | 1.9천 |
|---|
| 2025.11.17 | ₩34,201 | ₩34,282 | ₩34,148 | ₩34,185 | -0.05% | 6.8천 |
|---|
| 2025.11.14 | ₩34,282 | ₩34,308 | ₩34,244 | ₩34,261 | -0.06% | 6.1천 |
|---|
| 2025.11.13 | ₩34,335 | ₩34,335 | ₩34,201 | ₩34,235 | -0.29% | 3.7천 |
|---|
| 2025.11.12 | ₩34,442 | ₩34,442 | ₩34,395 | ₩34,395 | -0.14% | 1.2천 |
|---|
| 2025.11.11 | ₩34,455 | ₩34,669 | ₩34,455 | ₩34,469 | +0.04% | 7.9천 |
|---|
| 2025.11.10 | ₩34,375 | ₩34,428 | ₩34,375 | ₩34,415 | +0.12% | 1천 |
|---|
| 2025.11.07 | ₩34,188 | ₩34,252 | ₩34,188 | ₩34,252 | +0.19% | 600 |
|---|
| 2025.11.06 | ₩34,239 | ₩34,255 | ₩34,215 | ₩34,248 | +0.03% | 1.3천 |
|---|
| 2025.11.05 | ₩34,215 | ₩34,255 | ₩34,212 | ₩34,228 | +0.04% | 3.2천 |
|---|
| 2025.11.04 | ₩34,121 | ₩34,215 | ₩34,121 | ₩34,208 | +0.25% | 2.6천 |
|---|
| 2025.11.03 | ₩34,442 | ₩34,442 | ₩34,221 | ₩34,221 | -0.64% | 3.1천 |
|---|
| 2025.10.31 | ₩34,342 | ₩34,362 | ₩34,322 | ₩34,334 | -0.02% | 2.6천 |
|---|
| 2025.10.30 | ₩34,322 | ₩34,455 | ₩34,308 | ₩34,322 | 0.00% | 3.7천 |
|---|
| 2025.10.29 | ₩34,513 | ₩34,562 | ₩34,395 | ₩34,395 | -0.34% | 4.3천 |
|---|
| 2025.10.28 | ₩34,546 | ₩34,562 | ₩34,535 | ₩34,546 | 0.00% | 2.1천 |
|---|
| 2025.10.27 | ₩34,535 | ₩34,569 | ₩34,509 | ₩34,569 | +0.10% | 3.2천 |
|---|
| 2025.10.24 | ₩34,399 | ₩34,469 | ₩34,399 | ₩34,462 | +0.18% | 3.3천 |
|---|
| 2025.10.23 | ₩34,315 | ₩34,335 | ₩34,308 | ₩34,308 | -0.02% | 700 |
|---|
| 2025.10.22 | ₩34,308 | ₩34,308 | ₩34,247 | ₩34,295 | -0.04% | 1.6천 |
|---|
| 2025.10.21 | ₩34,322 | ₩34,375 | ₩34,295 | ₩34,314 | -0.02% | 1.5만 |
|---|
| 2025.10.20 | ₩34,322 | ₩34,402 | ₩34,306 | ₩34,348 | +0.08% | 1.7만 |
|---|
| 2025.10.17 | ₩34,342 | ₩34,415 | ₩34,342 | ₩34,395 | +0.16% | 2.8천 |
|---|
| 2025.10.16 | ₩34,457 | ₩34,457 | ₩34,348 | ₩34,348 | -0.31% | 2.9천 |
|---|
| 2025.10.15 | ₩34,455 | ₩34,467 | ₩34,442 | ₩34,451 | -0.01% | 4.5천 |
|---|
| 2025.10.14 | ₩34,322 | ₩34,355 | ₩34,322 | ₩34,355 | +0.10% | 500 |
|---|
| 2025.10.13 | ₩34,282 | ₩34,455 | ₩34,282 | ₩34,292 | +0.03% | 3.1천 |
|---|
| 2025.10.10 | ₩34,241 | ₩34,241 | ₩34,081 | ₩34,082 | -0.46% | 6.5천 |
|---|