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 | ₩32,668 | ₩32,762 | ₩32,668 | ₩32,735 | +0.21% | 7.3천 |
| 2026.10.08 | ₩32,641 | ₩32,721 | ₩32,641 | ₩32,695 | +0.16% | 1.1만 |
| 2026.10.07 | ₩32,641 | ₩32,701 | ₩32,587 | ₩32,701 | +0.18% | 1만 |
| 2026.10.06 | ₩32,695 | ₩32,762 | ₩32,695 | ₩32,748 | +0.16% | 7.1천 |
| 2026.10.05 | ₩32,547 | ₩32,601 | ₩32,513 | ₩32,575 | +0.09% | 7.9천 |
| 2026.10.02 | ₩32,668 | ₩32,695 | ₩32,534 | ₩32,554 | -0.35% | 7.4천 |
| 2026.10.01 | ₩32,413 | ₩32,601 | ₩32,359 | ₩32,539 | +0.39% | 5.1천 |
| 2026.09.30 | ₩32,721 | ₩32,721 | ₩32,524 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩32,524 |
| -0.60% |
| 1.2만 |
| 2026.09.29 | ₩32,721 | ₩32,721 | ₩32,534 | ₩32,601 | -0.37% | 6천 |
|---|
| 2026.09.28 | ₩32,721 | ₩32,748 | ₩32,654 | ₩32,695 | -0.08% | 2만 |
|---|
| 2026.09.25 | ₩32,909 | ₩32,909 | ₩32,748 | ₩32,869 | -0.12% | 1.7만 |
|---|
| 2026.09.24 | ₩32,976 | ₩32,976 | ₩32,829 | ₩32,878 | -0.30% | 2.2만 |
|---|
| 2026.09.23 | ₩33,070 | ₩33,084 | ₩32,963 | ₩32,990 | -0.24% | 1.6만 |
|---|
| 2026.09.22 | ₩33,271 | ₩33,312 | ₩33,243 | ₩33,282 | +0.03% | 1.2만 |
|---|
| 2026.09.21 | ₩33,271 | ₩33,325 | ₩33,271 | ₩33,292 | +0.06% | 1.1만 |
|---|
| 2026.09.18 | ₩33,379 | ₩33,432 | ₩33,352 | ₩33,392 | +0.04% | 1.2만 |
|---|
| 2026.09.17 | ₩33,459 | ₩33,459 | ₩33,446 | ₩33,459 | 0.00% | 2.3천 |
|---|
| 2026.09.16 | ₩33,352 | ₩33,432 | ₩33,304 | ₩33,339 | -0.04% | 9.7천 |
|---|
| 2026.09.15 | ₩33,357 | ₩33,365 | ₩33,318 | ₩33,318 | -0.12% | 7.4천 |
|---|
| 2026.09.14 | ₩33,379 | ₩33,446 | ₩33,339 | ₩33,392 | +0.04% | 9.1천 |
|---|
| 2026.09.11 | ₩33,526 | ₩33,553 | ₩33,486 | ₩33,486 | -0.12% | 1만 |
|---|
| 2026.09.10 | ₩33,593 | ₩33,647 | ₩33,530 | ₩33,614 | +0.06% | 1.2만 |
|---|
| 2026.09.09 | ₩33,728 | ₩33,748 | ₩33,687 | ₩33,748 | +0.06% | 5.8천 |
|---|
| 2026.09.08 | ₩33,761 | ₩33,795 | ₩33,754 | ₩33,754 | -0.02% | 4.1천 |
|---|
| 2026.09.04 | ₩33,795 | ₩33,801 | ₩33,728 | ₩33,795 | 0.00% | 1.4만 |
|---|
| 2026.09.03 | ₩33,811 | ₩34,023 | ₩33,811 | ₩33,813 | +0.01% | 5.5천 |
|---|
| 2026.09.02 | ₩33,795 | ₩33,808 | ₩33,771 | ₩33,771 | -0.07% | 1.5만 |
|---|
| 2026.09.01 | ₩33,808 | ₩33,848 | ₩33,729 | ₩33,741 | -0.20% | 1.2만 |
|---|
| 2026.08.31 | ₩33,848 | ₩33,902 | ₩33,808 | ₩33,889 | +0.12% | 1.6만 |
|---|
| 2026.08.28 | ₩33,915 | ₩33,915 | ₩33,815 | ₩33,815 | -0.30% | 8.4천 |
|---|
| 2026.08.27 | ₩33,875 | ₩33,923 | ₩33,862 | ₩33,882 | +0.02% | 1.7만 |
|---|
| 2026.08.26 | ₩33,889 | ₩33,942 | ₩33,874 | ₩33,895 | +0.02% | 5.1천 |
|---|
| 2026.08.25 | ₩33,848 | ₩33,929 | ₩33,821 | ₩33,929 | +0.24% | 9.1천 |
|---|
| 2026.08.24 | ₩33,835 | ₩33,835 | ₩33,775 | ₩33,828 | -0.02% | 4.4만 |
|---|
| 2026.08.21 | ₩33,996 | ₩34,004 | ₩33,942 | ₩33,989 | -0.02% | 1.1만 |
|---|
| 2026.08.20 | ₩33,956 | ₩33,996 | ₩33,949 | ₩33,949 | -0.02% | 4.6천 |
|---|
| 2026.08.19 | ₩34,009 | ₩34,050 | ₩34,003 | ₩34,016 | +0.02% | 2.2만 |
|---|
| 2026.08.18 | ₩33,929 | ₩33,956 | ₩33,929 | ₩33,949 | +0.06% | 4.1천 |
|---|
| 2026.08.17 | ₩33,902 | ₩33,996 | ₩33,902 | ₩33,962 | +0.18% | 6.9만 |
|---|
| 2026.08.14 | ₩34,023 | ₩34,029 | ₩33,929 | ₩33,949 | -0.22% | 1.8만 |
|---|
| 2026.08.13 | ₩34,050 | ₩34,076 | ₩34,028 | ₩34,068 | +0.06% | 1.8만 |
|---|
| 2026.08.12 | ₩33,956 | ₩34,009 | ₩33,929 | ₩33,976 | +0.06% | 1.7만 |
|---|
| 2026.08.11 | ₩33,915 | ₩33,942 | ₩33,875 | ₩33,909 | -0.02% | 1.2만 |
|---|
| 2026.08.10 | ₩33,929 | ₩33,969 | ₩33,835 | ₩33,903 | -0.08% | 3.9만 |
|---|
| 2026.08.07 | ₩34,036 | ₩34,036 | ₩33,848 | ₩33,969 | -0.20% | 2.5만 |
|---|
| 2026.08.06 | ₩33,929 | ₩33,956 | ₩33,902 | ₩33,922 | -0.02% | 1.8만 |
|---|
| 2026.08.05 | ₩33,969 | ₩34,076 | ₩33,949 | ₩33,992 | +0.07% | 4만 |
|---|
| 2026.08.04 | ₩33,926 | ₩34,036 | ₩33,926 | ₩33,974 | +0.14% | 2만 |
|---|
| 2026.08.03 | ₩33,781 | ₩33,848 | ₩33,781 | ₩33,835 | +0.16% | 2.7만 |
|---|
| 2026.07.31 | ₩33,607 | ₩33,728 | ₩33,579 | ₩33,714 | +0.32% | 3.4천 |
|---|
| 2026.07.30 | ₩33,666 | ₩33,734 | ₩33,666 | ₩33,734 | +0.20% | 6천 |
|---|
| 2026.07.29 | ₩33,674 | ₩33,707 | ₩33,607 | ₩33,614 | -0.18% | 8.1천 |
|---|
| 2026.07.28 | ₩33,620 | ₩33,714 | ₩33,620 | ₩33,681 | +0.18% | 1.1만 |
|---|
| 2026.07.27 | ₩33,634 | ₩33,647 | ₩33,540 | ₩33,600 | -0.10% | 1.2만 |
|---|
| 2026.07.24 | ₩33,548 | ₩33,607 | ₩33,548 | ₩33,591 | +0.13% | 1.5만 |
|---|
| 2026.07.23 | ₩33,540 | ₩33,620 | ₩33,540 | ₩33,592 | +0.16% | 1.2만 |
|---|
| 2026.07.22 | ₩33,754 | ₩33,768 | ₩33,701 | ₩33,707 | -0.14% | 4.3천 |
|---|
| 2026.07.21 | ₩33,808 | ₩33,808 | ₩33,687 | ₩33,788 | -0.06% | 2.2만 |
|---|
| 2026.07.20 | ₩33,875 | ₩33,902 | ₩33,842 | ₩33,842 | -0.10% | 1.8만 |
|---|
| 2026.07.17 | ₩34,063 | ₩34,063 | ₩34,023 | ₩34,043 | -0.06% | 6.1천 |
|---|
| 2026.07.16 | ₩34,009 | ₩34,016 | ₩34,009 | ₩34,016 | +0.02% | 400 |
|---|
| 2026.07.15 | ₩33,996 | ₩34,043 | ₩33,996 | ₩34,025 | +0.09% | 5.3천 |
|---|
| 2026.07.14 | ₩33,922 | ₩33,969 | ₩33,909 | ₩33,936 | +0.04% | 8.5천 |
|---|
| 2026.07.13 | ₩33,929 | ₩33,956 | ₩33,889 | ₩33,895 | -0.10% | 1.9만 |
|---|
| 2026.07.10 | ₩33,969 | ₩33,969 | ₩33,929 | ₩33,962 | -0.02% | 1.6만 |
|---|
| 2026.07.09 | ₩33,982 | ₩34,023 | ₩33,969 | ₩33,989 | +0.02% | 7.6천 |
|---|
| 2026.07.08 | ₩33,915 | ₩33,996 | ₩33,895 | ₩33,968 | +0.15% | 1.9만 |
|---|
| 2026.07.07 | ₩34,023 | ₩34,023 | ₩33,982 | ₩34,016 | -0.02% | 1.2만 |
|---|
| 2026.07.06 | ₩33,969 | ₩34,090 | ₩33,942 | ₩34,036 | +0.20% | 1.7만 |
|---|
| 2026.07.02 | ₩33,942 | ₩33,996 | ₩33,929 | ₩33,993 | +0.15% | 8.3천 |
|---|
| 2026.07.01 | ₩33,821 | ₩33,942 | ₩33,821 | ₩33,909 | +0.26% | 2.1만 |
|---|
| 2026.06.30 | ₩33,902 | ₩33,964 | ₩33,902 | ₩33,936 | +0.10% | 4.2만 |
|---|
| 2026.06.29 | ₩33,942 | ₩33,942 | ₩33,852 | ₩33,909 | -0.10% | 4.1천 |
|---|
| 2026.06.26 | ₩33,795 | ₩33,915 | ₩33,795 | ₩33,854 | +0.17% | 7.2천 |
|---|
| 2026.06.25 | ₩33,848 | ₩33,902 | ₩33,821 | ₩33,828 | -0.06% | 1.1만 |
|---|
| 2026.06.24 | ₩33,862 | ₩33,875 | ₩33,821 | ₩33,835 | -0.08% | 8.7천 |
|---|
| 2026.06.23 | ₩33,821 | ₩33,882 | ₩33,821 | ₩33,855 | +0.10% | 7.7천 |
|---|
| 2026.06.22 | ₩33,868 | ₩33,875 | ₩33,842 | ₩33,842 | -0.08% | 1만 |
|---|
| 2026.06.18 | ₩34,023 | ₩34,114 | ₩34,023 | ₩34,099 | +0.22% | 9.8천 |
|---|
| 2026.06.17 | ₩34,050 | ₩34,130 | ₩33,953 | ₩33,953 | -0.28% | 5천 |
|---|
| 2026.06.16 | ₩34,117 | ₩34,157 | ₩34,076 | ₩34,115 | -0.00% | 9.4천 |
|---|
| 2026.06.15 | ₩34,143 | ₩34,184 | ₩34,125 | ₩34,125 | -0.06% | 1.1만 |
|---|
| 2026.06.12 | ₩34,050 | ₩34,090 | ₩34,031 | ₩34,063 | +0.04% | 2.6천 |
|---|
| 2026.06.11 | ₩33,942 | ₩34,076 | ₩33,914 | ₩34,058 | +0.34% | 1.2만 |
|---|
| 2026.06.10 | ₩33,929 | ₩33,929 | ₩33,862 | ₩33,862 | -0.20% | 4.2천 |
|---|
| 2026.06.09 | ₩33,929 | ₩33,956 | ₩33,821 | ₩33,936 | +0.02% | 3.2천 |
|---|
| 2026.06.08 | ₩33,929 | ₩33,942 | ₩33,889 | ₩33,902 | -0.08% | 9.9천 |
|---|
| 2026.06.05 | ₩33,956 | ₩33,956 | ₩33,848 | ₩33,868 | -0.26% | 4.5천 |
|---|
| 2026.06.04 | ₩33,982 | ₩34,063 | ₩33,982 | ₩34,009 | +0.08% | 9.3천 |
|---|
| 2026.06.03 | ₩34,023 | ₩34,023 | ₩33,956 | ₩33,976 | -0.14% | 2.1만 |
|---|
| 2026.06.02 | ₩34,036 | ₩34,063 | ₩34,029 | ₩34,050 | +0.04% | 1만 |
|---|
| 2026.06.01 | ₩34,036 | ₩34,197 | ₩33,968 | ₩34,029 | -0.02% | 1.9만 |
|---|
| 2026.05.29 | ₩34,009 | ₩34,063 | ₩33,996 | ₩34,036 | +0.08% | 2.1천 |
|---|
| 2026.05.28 | ₩33,915 | ₩34,009 | ₩33,889 | ₩33,969 | +0.16% | 2.1만 |
|---|
| 2026.05.27 | ₩33,982 | ₩33,996 | ₩33,956 | ₩33,976 | -0.02% | 6.8천 |
|---|
| 2026.05.26 | ₩33,942 | ₩34,039 | ₩33,942 | ₩33,982 | +0.12% | 1.1만 |
|---|
| 2026.05.22 | ₩33,862 | ₩33,875 | ₩33,848 | ₩33,870 | +0.02% | 1.1만 |
|---|
| 2026.05.21 | ₩33,754 | ₩33,874 | ₩33,754 | ₩33,811 | +0.17% | 3.7천 |
|---|
| 2026.05.20 | ₩33,728 | ₩33,821 | ₩33,728 | ₩33,808 | +0.24% | 5.8천 |
|---|
| 2026.05.19 | ₩33,634 | ₩33,647 | ₩33,553 | ₩33,600 | -0.10% | 1.7만 |
|---|
| 2026.05.18 | ₩33,741 | ₩33,741 | ₩33,660 | ₩33,674 | -0.20% | 7.2천 |
|---|
| 2026.05.15 | ₩33,929 | ₩33,929 | ₩33,866 | ₩33,866 | -0.19% | 6천 |
|---|
| 2026.05.14 | ₩34,076 | ₩34,103 | ₩34,009 | ₩34,009 | -0.20% | 3.1천 |
|---|
| 2026.05.13 | ₩34,023 | ₩34,103 | ₩34,023 | ₩34,076 | +0.16% | 1.4만 |
|---|
| 2026.05.12 | ₩34,023 | ₩34,063 | ₩33,956 | ₩34,050 | +0.08% | 1.1만 |
|---|
| 2026.05.11 | ₩34,170 | ₩34,224 | ₩34,117 | ₩34,117 | -0.16% | 1.1만 |
|---|
| 2026.05.08 | ₩34,076 | ₩34,157 | ₩34,076 | ₩34,157 | +0.24% | 700 |
|---|
| 2026.05.07 | ₩34,224 | ₩34,224 | ₩34,050 | ₩34,050 | -0.51% | 3.1천 |
|---|
| 2026.05.06 | ₩34,143 | ₩34,264 | ₩34,143 | ₩34,211 | +0.20% | 5.6천 |
|---|
| 2026.05.05 | ₩34,090 | ₩34,143 | ₩34,068 | ₩34,076 | -0.04% | 2.6천 |
|---|
| 2026.05.04 | ₩34,117 | ₩34,143 | ₩33,989 | ₩34,043 | -0.22% | 9.7천 |
|---|
| 2026.05.01 | ₩34,143 | ₩34,197 | ₩34,143 | ₩34,149 | +0.02% | 1.6만 |
|---|
| 2026.04.30 | ₩33,996 | ₩34,117 | ₩33,996 | ₩34,117 | +0.36% | 1.9천 |
|---|
| 2026.04.29 | ₩34,016 | ₩34,016 | ₩33,929 | ₩33,982 | -0.10% | 1.1천 |
|---|
| 2026.04.28 | ₩34,117 | ₩34,150 | ₩34,117 | ₩34,130 | +0.04% | 2.6천 |
|---|
| 2026.04.27 | ₩34,130 | ₩34,150 | ₩34,127 | ₩34,146 | +0.05% | 4천 |
|---|
| 2026.04.24 | ₩34,076 | ₩34,170 | ₩34,076 | ₩34,143 | +0.20% | 7.3천 |
|---|
| 2026.04.23 | ₩34,090 | ₩34,143 | ₩34,090 | ₩34,103 | +0.04% | 3.8만 |
|---|
| 2026.04.22 | ₩34,170 | ₩34,184 | ₩34,130 | ₩34,157 | -0.04% | 1.3만 |
|---|
| 2026.04.21 | ₩34,103 | ₩34,170 | ₩34,090 | ₩34,130 | +0.08% | 1.5만 |
|---|
| 2026.04.20 | ₩34,204 | ₩34,211 | ₩34,200 | ₩34,200 | -0.01% | 900 |
|---|
| 2026.04.17 | ₩34,398 | ₩34,479 | ₩34,398 | ₩34,439 | +0.12% | 5.2천 |
|---|
| 2026.04.16 | ₩34,338 | ₩34,338 | ₩34,271 | ₩34,291 | -0.14% | 8.1천 |
|---|
| 2026.04.15 | ₩34,372 | ₩34,372 | ₩34,338 | ₩34,358 | -0.04% | 5.1천 |
|---|
| 2026.04.14 | ₩34,318 | ₩34,398 | ₩34,291 | ₩34,378 | +0.18% | 4.3천 |
|---|
| 2026.04.13 | ₩34,157 | ₩34,248 | ₩34,143 | ₩34,237 | +0.24% | 1만 |
|---|
| 2026.04.10 | ₩34,197 | ₩34,197 | ₩34,117 | ₩34,117 | -0.24% | 1.6천 |
|---|
| 2026.04.09 | ₩34,130 | ₩34,291 | ₩34,130 | ₩34,248 | +0.35% | 9.1천 |
|---|
| 2026.04.08 | ₩34,211 | ₩34,264 | ₩34,211 | ₩34,258 | +0.14% | 3.4천 |
|---|
| 2026.04.07 | ₩33,902 | ₩34,050 | ₩33,862 | ₩34,050 | +0.44% | 1.4만 |
|---|
| 2026.04.06 | ₩33,922 | ₩34,050 | ₩33,915 | ₩34,009 | +0.26% | 6.7천 |
|---|
| 2026.04.02 | ₩33,714 | ₩33,961 | ₩33,714 | ₩33,914 | +0.59% | 3.9천 |
|---|
| 2026.04.01 | ₩33,848 | ₩33,866 | ₩33,807 | ₩33,866 | +0.05% | 2.6천 |
|---|
| 2026.03.31 | ₩33,567 | ₩33,808 | ₩33,520 | ₩33,780 | +0.64% | 7.9천 |
|---|
| 2026.03.30 | ₩33,367 | ₩33,500 | ₩33,339 | ₩33,365 | -0.00% | 1.4만 |
|---|
| 2026.03.27 | ₩33,352 | ₩33,352 | ₩33,245 | ₩33,273 | -0.24% | 4.5천 |
|---|
| 2026.03.26 | ₩33,607 | ₩33,607 | ₩33,385 | ₩33,385 | -0.66% | 7.8천 |
|---|
| 2026.03.25 | ₩33,701 | ₩33,707 | ₩33,667 | ₩33,667 | -0.10% | 1.4천 |
|---|
| 2026.03.24 | ₩33,580 | ₩33,687 | ₩33,553 | ₩33,568 | -0.04% | 9.2천 |
|---|
| 2026.03.23 | ₩33,634 | ₩33,768 | ₩33,593 | ₩33,701 | +0.20% | 4.7천 |
|---|
| 2026.03.20 | ₩33,795 | ₩33,795 | ₩33,620 | ₩33,650 | -0.43% | 2.2천 |
|---|
| 2026.03.19 | ₩33,754 | ₩33,915 | ₩33,748 | ₩33,914 | +0.47% | 3.9천 |
|---|
| 2026.03.18 | ₩33,996 | ₩34,058 | ₩33,859 | ₩33,859 | -0.40% | 2.6천 |
|---|
| 2026.03.17 | ₩33,956 | ₩34,050 | ₩33,956 | ₩34,029 | +0.22% | 4.2천 |
|---|
| 2026.03.16 | ₩33,862 | ₩33,929 | ₩33,862 | ₩33,867 | +0.02% | 3.5천 |
|---|
| 2026.03.13 | ₩33,902 | ₩33,915 | ₩33,714 | ₩33,728 | -0.51% | 5천 |
|---|
| 2026.03.12 | ₩34,023 | ₩34,036 | ₩33,840 | ₩33,840 | -0.54% | 4.6천 |
|---|
| 2026.03.11 | ₩34,157 | ₩34,197 | ₩34,101 | ₩34,103 | -0.16% | 1.4만 |
|---|
| 2026.03.10 | ₩34,211 | ₩34,345 | ₩34,211 | ₩34,220 | +0.03% | 4.8천 |
|---|
| 2026.03.09 | ₩33,956 | ₩34,318 | ₩33,956 | ₩34,259 | +0.89% | 1.4만 |
|---|
| 2026.03.06 | ₩34,090 | ₩34,221 | ₩34,063 | ₩34,076 | -0.04% | 5.1천 |
|---|
| 2026.03.05 | ₩34,358 | ₩34,358 | ₩34,197 | ₩34,245 | -0.33% | 4.1천 |
|---|
| 2026.03.04 | ₩34,318 | ₩34,392 | ₩34,318 | ₩34,392 | +0.22% | 800 |
|---|
| 2026.03.03 | ₩34,224 | ₩34,385 | ₩34,224 | ₩34,341 | +0.34% | 1만 |
|---|
| 2026.03.02 | ₩34,278 | ₩34,465 | ₩34,278 | ₩34,410 | +0.39% | 3.3천 |
|---|
| 2026.02.27 | ₩34,398 | ₩34,506 | ₩34,398 | ₩34,431 | +0.09% | 7.2천 |
|---|
| 2026.02.26 | ₩34,479 | ₩34,479 | ₩34,412 | ₩34,472 | -0.02% | 6.9천 |
|---|
| 2026.02.25 | ₩34,479 | ₩34,533 | ₩34,465 | ₩34,506 | +0.08% | 1.4만 |
|---|
| 2026.02.24 | ₩34,452 | ₩34,492 | ₩34,421 | ₩34,486 | +0.10% | 1.3만 |
|---|
| 2026.02.23 | ₩34,559 | ₩34,573 | ₩34,492 | ₩34,492 | -0.19% | 5.1천 |
|---|
| 2026.02.20 | ₩34,694 | ₩34,734 | ₩34,680 | ₩34,727 | +0.10% | 3천 |
|---|
| 2026.02.19 | ₩34,626 | ₩34,680 | ₩34,626 | ₩34,680 | +0.15% | 6.1천 |
|---|
| 2026.02.18 | ₩34,613 | ₩34,707 | ₩34,613 | ₩34,694 | +0.23% | 1.4만 |
|---|
| 2026.02.17 | ₩34,613 | ₩34,640 | ₩34,613 | ₩34,625 | +0.03% | 9.6천 |
|---|
| 2026.02.13 | ₩34,626 | ₩34,667 | ₩34,626 | ₩34,640 | +0.04% | 2.4천 |
|---|
| 2026.02.12 | ₩34,680 | ₩34,707 | ₩34,626 | ₩34,640 | -0.12% | 7.3천 |
|---|
| 2026.02.11 | ₩34,667 | ₩34,707 | ₩34,621 | ₩34,694 | +0.08% | 2만 |
|---|
| 2026.02.10 | ₩34,734 | ₩34,814 | ₩34,668 | ₩34,668 | -0.19% | 1만 |
|---|
| 2026.02.09 | ₩34,680 | ₩34,734 | ₩34,667 | ₩34,707 | +0.08% | 1.6만 |
|---|
| 2026.02.06 | ₩34,573 | ₩34,653 | ₩34,573 | ₩34,647 | +0.21% | 7.2천 |
|---|
| 2026.02.05 | ₩34,506 | ₩34,559 | ₩34,479 | ₩34,533 | +0.08% | 6.2천 |
|---|
| 2026.02.04 | ₩34,546 | ₩34,573 | ₩34,519 | ₩34,526 | -0.06% | 3.5천 |
|---|
| 2026.02.03 | ₩34,613 | ₩34,626 | ₩34,519 | ₩34,600 | -0.04% | 1.4만 |
|---|
| 2026.02.02 | ₩34,573 | ₩34,613 | ₩34,547 | ₩34,593 | +0.06% | 4.6천 |
|---|
| 2026.01.30 | ₩34,506 | ₩34,653 | ₩34,492 | ₩34,594 | +0.26% | 6.4천 |
|---|
| 2026.01.29 | ₩34,546 | ₩34,573 | ₩34,492 | ₩34,561 | +0.04% | 1.4만 |
|---|
| 2026.01.28 | ₩34,600 | ₩34,653 | ₩34,559 | ₩34,573 | -0.08% | 3.2만 |
|---|
| 2026.01.27 | ₩34,586 | ₩34,694 | ₩34,586 | ₩34,621 | +0.10% | 6.3만 |
|---|
| 2026.01.26 | ₩34,667 | ₩34,667 | ₩34,506 | ₩34,593 | -0.21% | 3.3만 |
|---|
| 2026.01.23 | ₩34,586 | ₩34,640 | ₩34,546 | ₩34,589 | +0.01% | 1.6만 |
|---|
| 2026.01.22 | ₩34,613 | ₩34,626 | ₩34,612 | ₩34,620 | +0.02% | 8.5천 |
|---|
| 2026.01.21 | ₩34,546 | ₩34,640 | ₩34,546 | ₩34,593 | +0.14% | 3.3천 |
|---|
| 2026.01.20 | ₩34,452 | ₩34,516 | ₩34,425 | ₩34,492 | +0.12% | 6.6천 |
|---|
| 2026.01.16 | ₩34,771 | ₩34,814 | ₩34,761 | ₩34,808 | +0.10% | 5.3천 |
|---|
| 2026.01.15 | ₩34,761 | ₩34,841 | ₩34,747 | ₩34,781 | +0.06% | 1.4만 |
|---|
| 2026.01.14 | ₩34,726 | ₩34,787 | ₩34,680 | ₩34,774 | +0.14% | 2.5천 |
|---|
| 2026.01.13 | ₩34,746 | ₩34,774 | ₩34,720 | ₩34,767 | +0.06% | 4.8천 |
|---|
| 2026.01.12 | ₩34,680 | ₩34,761 | ₩34,680 | ₩34,734 | +0.15% | 9천 |
|---|
| 2026.01.09 | ₩34,754 | ₩34,801 | ₩34,707 | ₩34,774 | +0.06% | 4.6만 |
|---|
| 2026.01.08 | ₩34,720 | ₩34,740 | ₩34,613 | ₩34,714 | -0.02% | 1.6만 |
|---|
| 2026.01.07 | ₩34,720 | ₩34,881 | ₩34,680 | ₩34,700 | -0.06% | 5.5만 |
|---|
| 2026.01.06 | ₩34,707 | ₩34,774 | ₩34,694 | ₩34,734 | +0.08% | 1.7만 |
|---|
| 2026.01.05 | ₩34,600 | ₩34,720 | ₩34,600 | ₩34,702 | +0.29% | 6.4천 |
|---|
| 2026.01.02 | ₩34,600 | ₩34,600 | ₩34,573 | ₩34,593 | -0.02% | 4.6천 |
|---|
| 2025.12.31 | ₩34,626 | ₩34,680 | ₩34,600 | ₩34,606 | -0.06% | 1.1만 |
|---|
| 2025.12.30 | ₩34,640 | ₩34,667 | ₩34,610 | ₩34,647 | +0.02% | 6.4천 |
|---|
| 2025.12.29 | ₩34,559 | ₩34,667 | ₩34,559 | ₩34,624 | +0.19% | 7천 |
|---|
| 2025.12.26 | ₩34,586 | ₩34,653 | ₩34,586 | ₩34,593 | +0.02% | 1.1만 |
|---|
| 2025.12.24 | ₩34,546 | ₩34,613 | ₩34,539 | ₩34,586 | +0.12% | 3.5천 |
|---|
| 2025.12.23 | ₩34,465 | ₩34,533 | ₩34,465 | ₩34,529 | +0.18% | 9.8천 |
|---|
| 2025.12.22 | ₩34,506 | ₩34,506 | ₩34,439 | ₩34,486 | -0.06% | 1.1만 |
|---|
| 2025.12.19 | ₩34,694 | ₩34,801 | ₩34,673 | ₩34,673 | -0.06% | 1.3만 |
|---|
| 2025.12.18 | ₩34,761 | ₩34,761 | ₩34,653 | ₩34,694 | -0.19% | 9.2천 |
|---|
| 2025.12.17 | ₩34,600 | ₩34,626 | ₩34,586 | ₩34,600 | 0.00% | 4.9천 |
|---|
| 2025.12.16 | ₩34,614 | ₩34,660 | ₩34,613 | ₩34,660 | +0.13% | 1.6천 |
|---|
| 2025.12.15 | ₩34,626 | ₩34,647 | ₩34,626 | ₩34,647 | +0.06% | 1.2천 |
|---|
| 2025.12.12 | ₩34,651 | ₩34,700 | ₩34,613 | ₩34,613 | -0.11% | 4.5천 |
|---|
| 2025.12.11 | ₩34,667 | ₩34,707 | ₩34,660 | ₩34,667 | 0.00% | 4.4천 |
|---|
| 2025.12.10 | ₩34,507 | ₩34,774 | ₩34,507 | ₩34,694 | +0.54% | 2.8만 |
|---|
| 2025.12.09 | ₩34,586 | ₩34,586 | ₩34,533 | ₩34,559 | -0.08% | 2.7천 |
|---|
| 2025.12.08 | ₩34,626 | ₩34,626 | ₩34,573 | ₩34,600 | -0.08% | 3.1천 |
|---|
| 2025.12.05 | ₩34,673 | ₩34,694 | ₩34,653 | ₩34,680 | +0.02% | 6.5천 |
|---|
| 2025.12.04 | ₩34,667 | ₩34,667 | ₩34,586 | ₩34,655 | -0.03% | 7.1천 |
|---|
| 2025.12.03 | ₩34,667 | ₩34,707 | ₩34,640 | ₩34,707 | +0.12% | 7.7천 |
|---|
| 2025.12.02 | ₩34,600 | ₩34,647 | ₩34,600 | ₩34,647 | +0.14% | 1.7천 |
|---|
| 2025.12.01 | ₩34,533 | ₩34,656 | ₩34,533 | ₩34,578 | +0.13% | 6.4천 |
|---|
| 2025.11.28 | ₩34,644 | ₩34,667 | ₩34,640 | ₩34,645 | +0.00% | 2.6천 |
|---|
| 2025.11.26 | ₩34,533 | ₩34,694 | ₩34,533 | ₩34,639 | +0.31% | 1.8만 |
|---|
| 2025.11.25 | ₩34,412 | ₩34,613 | ₩34,412 | ₩34,606 | +0.57% | 9.6천 |
|---|
| 2025.11.24 | ₩34,373 | ₩34,439 | ₩34,373 | ₩34,398 | +0.07% | 1.5천 |
|---|
| 2025.11.21 | ₩34,412 | ₩34,499 | ₩34,396 | ₩34,499 | +0.25% | 6천 |
|---|
| 2025.11.20 | ₩34,546 | ₩34,546 | ₩34,337 | ₩34,337 | -0.61% | 5.2천 |
|---|
| 2025.11.19 | ₩34,398 | ₩34,425 | ₩34,365 | ₩34,365 | -0.10% | 3.2천 |
|---|
| 2025.11.18 | ₩34,318 | ₩34,363 | ₩34,318 | ₩34,338 | +0.06% | 1.9천 |
|---|
| 2025.11.17 | ₩34,345 | ₩34,425 | ₩34,291 | ₩34,329 | -0.05% | 6.8천 |
|---|
| 2025.11.14 | ₩34,425 | ₩34,452 | ₩34,388 | ₩34,405 | -0.06% | 6.1천 |
|---|
| 2025.11.13 | ₩34,479 | ₩34,479 | ₩34,345 | ₩34,378 | -0.29% | 3.7천 |
|---|
| 2025.11.12 | ₩34,586 | ₩34,586 | ₩34,539 | ₩34,539 | -0.14% | 1.2천 |
|---|
| 2025.11.11 | ₩34,600 | ₩34,814 | ₩34,600 | ₩34,613 | +0.04% | 7.9천 |
|---|
| 2025.11.10 | ₩34,519 | ₩34,573 | ₩34,519 | ₩34,559 | +0.12% | 1천 |
|---|
| 2025.11.07 | ₩34,331 | ₩34,396 | ₩34,331 | ₩34,396 | +0.19% | 600 |
|---|
| 2025.11.06 | ₩34,382 | ₩34,398 | ₩34,358 | ₩34,392 | +0.03% | 1.3천 |
|---|
| 2025.11.05 | ₩34,358 | ₩34,398 | ₩34,355 | ₩34,372 | +0.04% | 3.2천 |
|---|
| 2025.11.04 | ₩34,264 | ₩34,358 | ₩34,264 | ₩34,351 | +0.25% | 2.6천 |
|---|
| 2025.11.03 | ₩34,586 | ₩34,586 | ₩34,365 | ₩34,365 | -0.64% | 3.1천 |
|---|
| 2025.10.31 | ₩34,486 | ₩34,506 | ₩34,465 | ₩34,478 | -0.02% | 2.6천 |
|---|
| 2025.10.30 | ₩34,465 | ₩34,600 | ₩34,452 | ₩34,465 | 0.00% | 3.7천 |
|---|
| 2025.10.29 | ₩34,657 | ₩34,707 | ₩34,539 | ₩34,539 | -0.34% | 4.3천 |
|---|
| 2025.10.28 | ₩34,691 | ₩34,707 | ₩34,680 | ₩34,691 | 0.00% | 2.1천 |
|---|
| 2025.10.27 | ₩34,680 | ₩34,714 | ₩34,653 | ₩34,714 | +0.10% | 3.2천 |
|---|
| 2025.10.24 | ₩34,543 | ₩34,613 | ₩34,543 | ₩34,606 | +0.18% | 3.3천 |
|---|
| 2025.10.23 | ₩34,459 | ₩34,479 | ₩34,452 | ₩34,452 | -0.02% | 700 |
|---|
| 2025.10.22 | ₩34,452 | ₩34,452 | ₩34,390 | ₩34,439 | -0.04% | 1.6천 |
|---|
| 2025.10.21 | ₩34,465 | ₩34,519 | ₩34,439 | ₩34,457 | -0.02% | 1.5만 |
|---|
| 2025.10.20 | ₩34,465 | ₩34,546 | ₩34,449 | ₩34,492 | +0.08% | 1.7만 |
|---|
| 2025.10.17 | ₩34,486 | ₩34,559 | ₩34,486 | ₩34,539 | +0.16% | 2.8천 |
|---|
| 2025.10.16 | ₩34,601 | ₩34,601 | ₩34,492 | ₩34,492 | -0.31% | 2.9천 |
|---|
| 2025.10.15 | ₩34,600 | ₩34,612 | ₩34,586 | ₩34,596 | -0.01% | 4.5천 |
|---|
| 2025.10.14 | ₩34,465 | ₩34,499 | ₩34,465 | ₩34,499 | +0.10% | 500 |
|---|
| 2025.10.13 | ₩34,425 | ₩34,600 | ₩34,425 | ₩34,436 | +0.03% | 3.1천 |
|---|
| 2025.10.10 | ₩34,385 | ₩34,385 | ₩34,224 | ₩34,225 | -0.46% | 6.5천 |
|---|