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 | ₩32,521 | ₩32,615 | ₩32,521 | ₩32,588 | +0.21% | 7.3천 |
| 2026.10.08 | ₩32,494 | ₩32,575 | ₩32,494 | ₩32,548 | +0.16% | 1.1만 |
| 2026.10.07 | ₩32,494 | ₩32,555 | ₩32,441 | ₩32,555 | +0.18% | 1만 |
| 2026.10.06 | ₩32,548 | ₩32,615 | ₩32,548 | ₩32,601 | +0.16% | 7.1천 |
| 2026.10.05 | ₩32,401 | ₩32,454 | ₩32,368 | ₩32,429 | +0.09% | 7.9천 |
| 2026.10.02 | ₩32,521 | ₩32,548 | ₩32,388 | ₩32,408 | -0.35% | 7.4천 |
| 2026.10.01 | ₩32,267 | ₩32,454 | ₩32,214 | ₩32,393 | +0.39% | 5.1천 |
| 2026.09.30 | ₩32,575 | ₩32,575 | ₩32,378 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩32,378 |
| -0.60% |
| 1.2만 |
| 2026.09.29 | ₩32,575 | ₩32,575 | ₩32,388 | ₩32,454 | -0.37% | 6천 |
|---|
| 2026.09.28 | ₩32,575 | ₩32,601 | ₩32,508 | ₩32,548 | -0.08% | 2만 |
|---|
| 2026.09.25 | ₩32,762 | ₩32,762 | ₩32,601 | ₩32,721 | -0.12% | 1.7만 |
|---|
| 2026.09.24 | ₩32,828 | ₩32,828 | ₩32,681 | ₩32,731 | -0.30% | 2.2만 |
|---|
| 2026.09.23 | ₩32,922 | ₩32,935 | ₩32,815 | ₩32,842 | -0.24% | 1.6만 |
|---|
| 2026.09.22 | ₩33,122 | ₩33,162 | ₩33,094 | ₩33,133 | +0.03% | 1.2만 |
|---|
| 2026.09.21 | ₩33,122 | ₩33,176 | ₩33,122 | ₩33,142 | +0.06% | 1.1만 |
|---|
| 2026.09.18 | ₩33,229 | ₩33,282 | ₩33,202 | ₩33,242 | +0.04% | 1.2만 |
|---|
| 2026.09.17 | ₩33,309 | ₩33,309 | ₩33,296 | ₩33,309 | 0.00% | 2.3천 |
|---|
| 2026.09.16 | ₩33,202 | ₩33,282 | ₩33,154 | ₩33,189 | -0.04% | 9.7천 |
|---|
| 2026.09.15 | ₩33,208 | ₩33,216 | ₩33,169 | ₩33,169 | -0.12% | 7.4천 |
|---|
| 2026.09.14 | ₩33,229 | ₩33,296 | ₩33,189 | ₩33,242 | +0.04% | 9.1천 |
|---|
| 2026.09.11 | ₩33,376 | ₩33,403 | ₩33,336 | ₩33,336 | -0.12% | 1만 |
|---|
| 2026.09.10 | ₩33,443 | ₩33,496 | ₩33,380 | ₩33,463 | +0.06% | 1.2만 |
|---|
| 2026.09.09 | ₩33,576 | ₩33,596 | ₩33,536 | ₩33,596 | +0.06% | 5.8천 |
|---|
| 2026.09.08 | ₩33,610 | ₩33,643 | ₩33,603 | ₩33,603 | -0.02% | 4.1천 |
|---|
| 2026.09.04 | ₩33,643 | ₩33,650 | ₩33,576 | ₩33,643 | 0.00% | 1.4만 |
|---|
| 2026.09.03 | ₩33,659 | ₩33,870 | ₩33,659 | ₩33,662 | +0.01% | 5.5천 |
|---|
| 2026.09.02 | ₩33,643 | ₩33,656 | ₩33,619 | ₩33,619 | -0.07% | 1.5만 |
|---|
| 2026.09.01 | ₩33,656 | ₩33,696 | ₩33,578 | ₩33,590 | -0.20% | 1.2만 |
|---|
| 2026.08.31 | ₩33,696 | ₩33,750 | ₩33,656 | ₩33,736 | +0.12% | 1.6만 |
|---|
| 2026.08.28 | ₩33,763 | ₩33,763 | ₩33,663 | ₩33,663 | -0.30% | 8.4천 |
|---|
| 2026.08.27 | ₩33,723 | ₩33,771 | ₩33,710 | ₩33,730 | +0.02% | 1.7만 |
|---|
| 2026.08.26 | ₩33,736 | ₩33,790 | ₩33,722 | ₩33,743 | +0.02% | 5.1천 |
|---|
| 2026.08.25 | ₩33,696 | ₩33,777 | ₩33,670 | ₩33,777 | +0.24% | 9.1천 |
|---|
| 2026.08.24 | ₩33,683 | ₩33,683 | ₩33,623 | ₩33,676 | -0.02% | 4.4만 |
|---|
| 2026.08.21 | ₩33,843 | ₩33,851 | ₩33,790 | ₩33,837 | -0.02% | 1.1만 |
|---|
| 2026.08.20 | ₩33,803 | ₩33,843 | ₩33,797 | ₩33,797 | -0.02% | 4.6천 |
|---|
| 2026.08.19 | ₩33,857 | ₩33,897 | ₩33,850 | ₩33,863 | +0.02% | 2.2만 |
|---|
| 2026.08.18 | ₩33,777 | ₩33,803 | ₩33,777 | ₩33,797 | +0.06% | 4.1천 |
|---|
| 2026.08.17 | ₩33,750 | ₩33,843 | ₩33,750 | ₩33,810 | +0.18% | 6.9만 |
|---|
| 2026.08.14 | ₩33,870 | ₩33,877 | ₩33,777 | ₩33,797 | -0.22% | 1.8만 |
|---|
| 2026.08.13 | ₩33,897 | ₩33,923 | ₩33,875 | ₩33,915 | +0.06% | 1.8만 |
|---|
| 2026.08.12 | ₩33,803 | ₩33,857 | ₩33,777 | ₩33,823 | +0.06% | 1.7만 |
|---|
| 2026.08.11 | ₩33,763 | ₩33,790 | ₩33,723 | ₩33,757 | -0.02% | 1.2만 |
|---|
| 2026.08.10 | ₩33,777 | ₩33,817 | ₩33,683 | ₩33,751 | -0.08% | 3.9만 |
|---|
| 2026.08.07 | ₩33,883 | ₩33,883 | ₩33,696 | ₩33,817 | -0.20% | 2.5만 |
|---|
| 2026.08.06 | ₩33,777 | ₩33,803 | ₩33,750 | ₩33,770 | -0.02% | 1.8만 |
|---|
| 2026.08.05 | ₩33,817 | ₩33,923 | ₩33,797 | ₩33,839 | +0.07% | 4만 |
|---|
| 2026.08.04 | ₩33,774 | ₩33,883 | ₩33,774 | ₩33,822 | +0.14% | 2만 |
|---|
| 2026.08.03 | ₩33,630 | ₩33,696 | ₩33,630 | ₩33,683 | +0.16% | 2.7만 |
|---|
| 2026.07.31 | ₩33,456 | ₩33,576 | ₩33,428 | ₩33,563 | +0.32% | 3.4천 |
|---|
| 2026.07.30 | ₩33,515 | ₩33,583 | ₩33,515 | ₩33,583 | +0.20% | 6천 |
|---|
| 2026.07.29 | ₩33,523 | ₩33,556 | ₩33,456 | ₩33,463 | -0.18% | 8.1천 |
|---|
| 2026.07.28 | ₩33,469 | ₩33,563 | ₩33,469 | ₩33,529 | +0.18% | 1.1만 |
|---|
| 2026.07.27 | ₩33,483 | ₩33,496 | ₩33,389 | ₩33,449 | -0.10% | 1.2만 |
|---|
| 2026.07.24 | ₩33,397 | ₩33,456 | ₩33,397 | ₩33,440 | +0.13% | 1.5만 |
|---|
| 2026.07.23 | ₩33,389 | ₩33,469 | ₩33,389 | ₩33,441 | +0.16% | 1.2만 |
|---|
| 2026.07.22 | ₩33,603 | ₩33,616 | ₩33,550 | ₩33,556 | -0.14% | 4.3천 |
|---|
| 2026.07.21 | ₩33,656 | ₩33,656 | ₩33,536 | ₩33,636 | -0.06% | 2.2만 |
|---|
| 2026.07.20 | ₩33,723 | ₩33,750 | ₩33,690 | ₩33,690 | -0.10% | 1.8만 |
|---|
| 2026.07.17 | ₩33,910 | ₩33,910 | ₩33,870 | ₩33,890 | -0.06% | 6.1천 |
|---|
| 2026.07.16 | ₩33,857 | ₩33,863 | ₩33,857 | ₩33,863 | +0.02% | 400 |
|---|
| 2026.07.15 | ₩33,843 | ₩33,890 | ₩33,843 | ₩33,873 | +0.09% | 5.3천 |
|---|
| 2026.07.14 | ₩33,770 | ₩33,817 | ₩33,757 | ₩33,783 | +0.04% | 8.5천 |
|---|
| 2026.07.13 | ₩33,777 | ₩33,803 | ₩33,736 | ₩33,743 | -0.10% | 1.9만 |
|---|
| 2026.07.10 | ₩33,817 | ₩33,817 | ₩33,777 | ₩33,810 | -0.02% | 1.6만 |
|---|
| 2026.07.09 | ₩33,830 | ₩33,870 | ₩33,817 | ₩33,837 | +0.02% | 7.6천 |
|---|
| 2026.07.08 | ₩33,763 | ₩33,843 | ₩33,743 | ₩33,815 | +0.15% | 1.9만 |
|---|
| 2026.07.07 | ₩33,870 | ₩33,870 | ₩33,830 | ₩33,863 | -0.02% | 1.2만 |
|---|
| 2026.07.06 | ₩33,817 | ₩33,937 | ₩33,790 | ₩33,883 | +0.20% | 1.7만 |
|---|
| 2026.07.02 | ₩33,790 | ₩33,843 | ₩33,777 | ₩33,841 | +0.15% | 8.3천 |
|---|
| 2026.07.01 | ₩33,670 | ₩33,790 | ₩33,670 | ₩33,757 | +0.26% | 2.1만 |
|---|
| 2026.06.30 | ₩33,750 | ₩33,811 | ₩33,750 | ₩33,783 | +0.10% | 4.2만 |
|---|
| 2026.06.29 | ₩33,790 | ₩33,790 | ₩33,700 | ₩33,757 | -0.10% | 4.1천 |
|---|
| 2026.06.26 | ₩33,643 | ₩33,763 | ₩33,643 | ₩33,702 | +0.17% | 7.2천 |
|---|
| 2026.06.25 | ₩33,696 | ₩33,750 | ₩33,670 | ₩33,676 | -0.06% | 1.1만 |
|---|
| 2026.06.24 | ₩33,710 | ₩33,723 | ₩33,670 | ₩33,683 | -0.08% | 8.7천 |
|---|
| 2026.06.23 | ₩33,670 | ₩33,730 | ₩33,670 | ₩33,703 | +0.10% | 7.7천 |
|---|
| 2026.06.22 | ₩33,716 | ₩33,723 | ₩33,690 | ₩33,690 | -0.08% | 1만 |
|---|
| 2026.06.18 | ₩33,870 | ₩33,961 | ₩33,870 | ₩33,946 | +0.22% | 9.8천 |
|---|
| 2026.06.17 | ₩33,897 | ₩33,977 | ₩33,801 | ₩33,801 | -0.28% | 5천 |
|---|
| 2026.06.16 | ₩33,964 | ₩34,004 | ₩33,923 | ₩33,962 | -0.00% | 9.4천 |
|---|
| 2026.06.15 | ₩33,990 | ₩34,030 | ₩33,972 | ₩33,972 | -0.06% | 1.1만 |
|---|
| 2026.06.12 | ₩33,897 | ₩33,937 | ₩33,878 | ₩33,910 | +0.04% | 2.6천 |
|---|
| 2026.06.11 | ₩33,790 | ₩33,923 | ₩33,762 | ₩33,905 | +0.34% | 1.2만 |
|---|
| 2026.06.10 | ₩33,777 | ₩33,777 | ₩33,710 | ₩33,710 | -0.20% | 4.2천 |
|---|
| 2026.06.09 | ₩33,777 | ₩33,803 | ₩33,670 | ₩33,783 | +0.02% | 3.2천 |
|---|
| 2026.06.08 | ₩33,777 | ₩33,790 | ₩33,736 | ₩33,750 | -0.08% | 9.9천 |
|---|
| 2026.06.05 | ₩33,803 | ₩33,803 | ₩33,696 | ₩33,716 | -0.26% | 4.5천 |
|---|
| 2026.06.04 | ₩33,830 | ₩33,910 | ₩33,830 | ₩33,857 | +0.08% | 9.3천 |
|---|
| 2026.06.03 | ₩33,870 | ₩33,870 | ₩33,803 | ₩33,823 | -0.14% | 2.1만 |
|---|
| 2026.06.02 | ₩33,883 | ₩33,910 | ₩33,877 | ₩33,897 | +0.04% | 1만 |
|---|
| 2026.06.01 | ₩33,883 | ₩34,044 | ₩33,815 | ₩33,877 | -0.02% | 1.9만 |
|---|
| 2026.05.29 | ₩33,857 | ₩33,910 | ₩33,843 | ₩33,883 | +0.08% | 2.1천 |
|---|
| 2026.05.28 | ₩33,763 | ₩33,857 | ₩33,736 | ₩33,817 | +0.16% | 2.1만 |
|---|
| 2026.05.27 | ₩33,830 | ₩33,843 | ₩33,803 | ₩33,823 | -0.02% | 6.8천 |
|---|
| 2026.05.26 | ₩33,790 | ₩33,886 | ₩33,790 | ₩33,830 | +0.12% | 1.1만 |
|---|
| 2026.05.22 | ₩33,710 | ₩33,723 | ₩33,696 | ₩33,718 | +0.02% | 1.1만 |
|---|
| 2026.05.21 | ₩33,603 | ₩33,722 | ₩33,603 | ₩33,659 | +0.17% | 3.7천 |
|---|
| 2026.05.20 | ₩33,576 | ₩33,670 | ₩33,576 | ₩33,656 | +0.24% | 5.8천 |
|---|
| 2026.05.19 | ₩33,483 | ₩33,496 | ₩33,403 | ₩33,449 | -0.10% | 1.7만 |
|---|
| 2026.05.18 | ₩33,590 | ₩33,590 | ₩33,509 | ₩33,523 | -0.20% | 7.2천 |
|---|
| 2026.05.15 | ₩33,777 | ₩33,777 | ₩33,714 | ₩33,714 | -0.19% | 6천 |
|---|
| 2026.05.14 | ₩33,923 | ₩33,950 | ₩33,857 | ₩33,857 | -0.20% | 3.1천 |
|---|
| 2026.05.13 | ₩33,870 | ₩33,950 | ₩33,870 | ₩33,923 | +0.16% | 1.4만 |
|---|
| 2026.05.12 | ₩33,870 | ₩33,910 | ₩33,803 | ₩33,897 | +0.08% | 1.1만 |
|---|
| 2026.05.11 | ₩34,017 | ₩34,070 | ₩33,964 | ₩33,964 | -0.16% | 1.1만 |
|---|
| 2026.05.08 | ₩33,923 | ₩34,004 | ₩33,923 | ₩34,004 | +0.24% | 700 |
|---|
| 2026.05.07 | ₩34,070 | ₩34,070 | ₩33,897 | ₩33,897 | -0.51% | 3.1천 |
|---|
| 2026.05.06 | ₩33,990 | ₩34,110 | ₩33,990 | ₩34,057 | +0.20% | 5.6천 |
|---|
| 2026.05.05 | ₩33,937 | ₩33,990 | ₩33,915 | ₩33,923 | -0.04% | 2.6천 |
|---|
| 2026.05.04 | ₩33,964 | ₩33,990 | ₩33,837 | ₩33,890 | -0.22% | 9.7천 |
|---|
| 2026.05.01 | ₩33,990 | ₩34,044 | ₩33,990 | ₩33,996 | +0.02% | 1.6만 |
|---|
| 2026.04.30 | ₩33,843 | ₩33,964 | ₩33,843 | ₩33,964 | +0.36% | 1.9천 |
|---|
| 2026.04.29 | ₩33,863 | ₩33,863 | ₩33,777 | ₩33,830 | -0.10% | 1.1천 |
|---|
| 2026.04.28 | ₩33,964 | ₩33,997 | ₩33,964 | ₩33,977 | +0.04% | 2.6천 |
|---|
| 2026.04.27 | ₩33,977 | ₩33,997 | ₩33,974 | ₩33,993 | +0.05% | 4천 |
|---|
| 2026.04.24 | ₩33,923 | ₩34,017 | ₩33,923 | ₩33,990 | +0.20% | 7.3천 |
|---|
| 2026.04.23 | ₩33,937 | ₩33,990 | ₩33,937 | ₩33,950 | +0.04% | 3.8만 |
|---|
| 2026.04.22 | ₩34,017 | ₩34,030 | ₩33,977 | ₩34,004 | -0.04% | 1.3만 |
|---|
| 2026.04.21 | ₩33,950 | ₩34,017 | ₩33,937 | ₩33,977 | +0.08% | 1.5만 |
|---|
| 2026.04.20 | ₩34,050 | ₩34,057 | ₩34,046 | ₩34,046 | -0.01% | 900 |
|---|
| 2026.04.17 | ₩34,244 | ₩34,324 | ₩34,244 | ₩34,284 | +0.12% | 5.2천 |
|---|
| 2026.04.16 | ₩34,184 | ₩34,184 | ₩34,117 | ₩34,137 | -0.14% | 8.1천 |
|---|
| 2026.04.15 | ₩34,217 | ₩34,217 | ₩34,184 | ₩34,204 | -0.04% | 5.1천 |
|---|
| 2026.04.14 | ₩34,164 | ₩34,244 | ₩34,137 | ₩34,224 | +0.18% | 4.3천 |
|---|
| 2026.04.13 | ₩34,004 | ₩34,094 | ₩33,990 | ₩34,084 | +0.24% | 1만 |
|---|
| 2026.04.10 | ₩34,044 | ₩34,044 | ₩33,964 | ₩33,964 | -0.24% | 1.6천 |
|---|
| 2026.04.09 | ₩33,977 | ₩34,137 | ₩33,977 | ₩34,094 | +0.35% | 9.1천 |
|---|
| 2026.04.08 | ₩34,057 | ₩34,110 | ₩34,057 | ₩34,104 | +0.14% | 3.4천 |
|---|
| 2026.04.07 | ₩33,750 | ₩33,897 | ₩33,710 | ₩33,897 | +0.44% | 1.4만 |
|---|
| 2026.04.06 | ₩33,770 | ₩33,897 | ₩33,763 | ₩33,857 | +0.26% | 6.7천 |
|---|
| 2026.04.02 | ₩33,563 | ₩33,809 | ₩33,563 | ₩33,762 | +0.59% | 3.9천 |
|---|
| 2026.04.01 | ₩33,696 | ₩33,714 | ₩33,655 | ₩33,714 | +0.05% | 2.6천 |
|---|
| 2026.03.31 | ₩33,416 | ₩33,656 | ₩33,369 | ₩33,628 | +0.64% | 7.9천 |
|---|
| 2026.03.30 | ₩33,217 | ₩33,349 | ₩33,189 | ₩33,216 | -0.00% | 1.4만 |
|---|
| 2026.03.27 | ₩33,202 | ₩33,202 | ₩33,095 | ₩33,123 | -0.24% | 4.5천 |
|---|
| 2026.03.26 | ₩33,456 | ₩33,456 | ₩33,236 | ₩33,236 | -0.66% | 7.8천 |
|---|
| 2026.03.25 | ₩33,550 | ₩33,556 | ₩33,516 | ₩33,516 | -0.10% | 1.4천 |
|---|
| 2026.03.24 | ₩33,429 | ₩33,536 | ₩33,403 | ₩33,417 | -0.04% | 9.2천 |
|---|
| 2026.03.23 | ₩33,483 | ₩33,616 | ₩33,443 | ₩33,550 | +0.20% | 4.7천 |
|---|
| 2026.03.20 | ₩33,643 | ₩33,643 | ₩33,469 | ₩33,499 | -0.43% | 2.2천 |
|---|
| 2026.03.19 | ₩33,603 | ₩33,763 | ₩33,596 | ₩33,762 | +0.47% | 3.9천 |
|---|
| 2026.03.18 | ₩33,843 | ₩33,905 | ₩33,707 | ₩33,707 | -0.40% | 2.6천 |
|---|
| 2026.03.17 | ₩33,803 | ₩33,897 | ₩33,803 | ₩33,877 | +0.22% | 4.2천 |
|---|
| 2026.03.16 | ₩33,710 | ₩33,777 | ₩33,710 | ₩33,715 | +0.02% | 3.5천 |
|---|
| 2026.03.13 | ₩33,750 | ₩33,763 | ₩33,563 | ₩33,576 | -0.51% | 5천 |
|---|
| 2026.03.12 | ₩33,870 | ₩33,883 | ₩33,688 | ₩33,688 | -0.54% | 4.6천 |
|---|
| 2026.03.11 | ₩34,004 | ₩34,044 | ₩33,948 | ₩33,950 | -0.16% | 1.4만 |
|---|
| 2026.03.10 | ₩34,057 | ₩34,191 | ₩34,057 | ₩34,066 | +0.03% | 4.8천 |
|---|
| 2026.03.09 | ₩33,803 | ₩34,164 | ₩33,803 | ₩34,105 | +0.89% | 1.4만 |
|---|
| 2026.03.06 | ₩33,937 | ₩34,068 | ₩33,910 | ₩33,923 | -0.04% | 5.1천 |
|---|
| 2026.03.05 | ₩34,204 | ₩34,204 | ₩34,044 | ₩34,092 | -0.33% | 4.1천 |
|---|
| 2026.03.04 | ₩34,164 | ₩34,237 | ₩34,164 | ₩34,237 | +0.22% | 800 |
|---|
| 2026.03.03 | ₩34,070 | ₩34,231 | ₩34,070 | ₩34,187 | +0.34% | 1만 |
|---|
| 2026.03.02 | ₩34,124 | ₩34,311 | ₩34,124 | ₩34,256 | +0.39% | 3.3천 |
|---|
| 2026.02.27 | ₩34,244 | ₩34,351 | ₩34,244 | ₩34,276 | +0.09% | 7.2천 |
|---|
| 2026.02.26 | ₩34,324 | ₩34,324 | ₩34,257 | ₩34,317 | -0.02% | 6.9천 |
|---|
| 2026.02.25 | ₩34,324 | ₩34,378 | ₩34,311 | ₩34,351 | +0.08% | 1.4만 |
|---|
| 2026.02.24 | ₩34,297 | ₩34,338 | ₩34,267 | ₩34,331 | +0.10% | 1.3만 |
|---|
| 2026.02.23 | ₩34,404 | ₩34,418 | ₩34,338 | ₩34,338 | -0.19% | 5.1천 |
|---|
| 2026.02.20 | ₩34,538 | ₩34,578 | ₩34,524 | ₩34,571 | +0.10% | 3천 |
|---|
| 2026.02.19 | ₩34,471 | ₩34,524 | ₩34,471 | ₩34,524 | +0.15% | 6.1천 |
|---|
| 2026.02.18 | ₩34,458 | ₩34,551 | ₩34,458 | ₩34,538 | +0.23% | 1.4만 |
|---|
| 2026.02.17 | ₩34,458 | ₩34,484 | ₩34,458 | ₩34,470 | +0.03% | 9.6천 |
|---|
| 2026.02.13 | ₩34,471 | ₩34,511 | ₩34,471 | ₩34,484 | +0.04% | 2.4천 |
|---|
| 2026.02.12 | ₩34,524 | ₩34,551 | ₩34,471 | ₩34,484 | -0.12% | 7.3천 |
|---|
| 2026.02.11 | ₩34,511 | ₩34,551 | ₩34,466 | ₩34,538 | +0.08% | 2만 |
|---|
| 2026.02.10 | ₩34,578 | ₩34,658 | ₩34,512 | ₩34,512 | -0.19% | 1만 |
|---|
| 2026.02.09 | ₩34,524 | ₩34,578 | ₩34,511 | ₩34,551 | +0.08% | 1.6만 |
|---|
| 2026.02.06 | ₩34,418 | ₩34,498 | ₩34,418 | ₩34,491 | +0.21% | 7.2천 |
|---|
| 2026.02.05 | ₩34,351 | ₩34,404 | ₩34,324 | ₩34,378 | +0.08% | 6.2천 |
|---|
| 2026.02.04 | ₩34,391 | ₩34,418 | ₩34,364 | ₩34,371 | -0.06% | 3.5천 |
|---|
| 2026.02.03 | ₩34,458 | ₩34,471 | ₩34,364 | ₩34,444 | -0.04% | 1.4만 |
|---|
| 2026.02.02 | ₩34,418 | ₩34,458 | ₩34,392 | ₩34,438 | +0.06% | 4.6천 |
|---|
| 2026.01.30 | ₩34,351 | ₩34,498 | ₩34,338 | ₩34,439 | +0.26% | 6.4천 |
|---|
| 2026.01.29 | ₩34,391 | ₩34,418 | ₩34,338 | ₩34,406 | +0.04% | 1.4만 |
|---|
| 2026.01.28 | ₩34,444 | ₩34,498 | ₩34,404 | ₩34,418 | -0.08% | 3.2만 |
|---|
| 2026.01.27 | ₩34,431 | ₩34,538 | ₩34,431 | ₩34,466 | +0.10% | 6.3만 |
|---|
| 2026.01.26 | ₩34,511 | ₩34,511 | ₩34,351 | ₩34,438 | -0.21% | 3.3만 |
|---|
| 2026.01.23 | ₩34,431 | ₩34,484 | ₩34,391 | ₩34,434 | +0.01% | 1.6만 |
|---|
| 2026.01.22 | ₩34,458 | ₩34,471 | ₩34,456 | ₩34,464 | +0.02% | 8.5천 |
|---|
| 2026.01.21 | ₩34,391 | ₩34,484 | ₩34,391 | ₩34,438 | +0.14% | 3.3천 |
|---|
| 2026.01.20 | ₩34,297 | ₩34,362 | ₩34,271 | ₩34,338 | +0.12% | 6.6천 |
|---|
| 2026.01.16 | ₩34,615 | ₩34,658 | ₩34,605 | ₩34,651 | +0.10% | 5.3천 |
|---|
| 2026.01.15 | ₩34,605 | ₩34,685 | ₩34,591 | ₩34,625 | +0.06% | 1.4만 |
|---|
| 2026.01.14 | ₩34,570 | ₩34,631 | ₩34,524 | ₩34,618 | +0.14% | 2.5천 |
|---|
| 2026.01.13 | ₩34,590 | ₩34,618 | ₩34,565 | ₩34,611 | +0.06% | 4.8천 |
|---|
| 2026.01.12 | ₩34,524 | ₩34,605 | ₩34,524 | ₩34,578 | +0.15% | 9천 |
|---|
| 2026.01.09 | ₩34,598 | ₩34,645 | ₩34,551 | ₩34,618 | +0.06% | 4.6만 |
|---|
| 2026.01.08 | ₩34,565 | ₩34,585 | ₩34,458 | ₩34,558 | -0.02% | 1.6만 |
|---|
| 2026.01.07 | ₩34,565 | ₩34,725 | ₩34,524 | ₩34,545 | -0.06% | 5.5만 |
|---|
| 2026.01.06 | ₩34,551 | ₩34,618 | ₩34,538 | ₩34,578 | +0.08% | 1.7만 |
|---|
| 2026.01.05 | ₩34,444 | ₩34,565 | ₩34,444 | ₩34,546 | +0.29% | 6.4천 |
|---|
| 2026.01.02 | ₩34,444 | ₩34,444 | ₩34,418 | ₩34,438 | -0.02% | 4.6천 |
|---|
| 2025.12.31 | ₩34,471 | ₩34,524 | ₩34,444 | ₩34,451 | -0.06% | 1.1만 |
|---|
| 2025.12.30 | ₩34,484 | ₩34,511 | ₩34,455 | ₩34,491 | +0.02% | 6.4천 |
|---|
| 2025.12.29 | ₩34,404 | ₩34,511 | ₩34,404 | ₩34,468 | +0.19% | 7천 |
|---|
| 2025.12.26 | ₩34,431 | ₩34,498 | ₩34,431 | ₩34,438 | +0.02% | 1.1만 |
|---|
| 2025.12.24 | ₩34,391 | ₩34,458 | ₩34,384 | ₩34,431 | +0.12% | 3.5천 |
|---|
| 2025.12.23 | ₩34,311 | ₩34,378 | ₩34,311 | ₩34,374 | +0.18% | 9.8천 |
|---|
| 2025.12.22 | ₩34,351 | ₩34,351 | ₩34,284 | ₩34,331 | -0.06% | 1.1만 |
|---|
| 2025.12.19 | ₩34,538 | ₩34,645 | ₩34,518 | ₩34,518 | -0.06% | 1.3만 |
|---|
| 2025.12.18 | ₩34,605 | ₩34,605 | ₩34,498 | ₩34,538 | -0.19% | 9.2천 |
|---|
| 2025.12.17 | ₩34,444 | ₩34,471 | ₩34,431 | ₩34,444 | 0.00% | 4.9천 |
|---|
| 2025.12.16 | ₩34,459 | ₩34,504 | ₩34,458 | ₩34,504 | +0.13% | 1.6천 |
|---|
| 2025.12.15 | ₩34,471 | ₩34,491 | ₩34,471 | ₩34,491 | +0.06% | 1.2천 |
|---|
| 2025.12.12 | ₩34,495 | ₩34,545 | ₩34,458 | ₩34,458 | -0.11% | 4.5천 |
|---|
| 2025.12.11 | ₩34,511 | ₩34,551 | ₩34,504 | ₩34,511 | 0.00% | 4.4천 |
|---|
| 2025.12.10 | ₩34,352 | ₩34,618 | ₩34,352 | ₩34,538 | +0.54% | 2.8만 |
|---|
| 2025.12.09 | ₩34,431 | ₩34,431 | ₩34,378 | ₩34,404 | -0.08% | 2.7천 |
|---|
| 2025.12.08 | ₩34,471 | ₩34,471 | ₩34,418 | ₩34,444 | -0.08% | 3.1천 |
|---|
| 2025.12.05 | ₩34,518 | ₩34,538 | ₩34,498 | ₩34,524 | +0.02% | 6.5천 |
|---|
| 2025.12.04 | ₩34,511 | ₩34,511 | ₩34,431 | ₩34,499 | -0.03% | 7.1천 |
|---|
| 2025.12.03 | ₩34,511 | ₩34,551 | ₩34,484 | ₩34,551 | +0.12% | 7.7천 |
|---|
| 2025.12.02 | ₩34,444 | ₩34,491 | ₩34,444 | ₩34,491 | +0.14% | 1.7천 |
|---|
| 2025.12.01 | ₩34,378 | ₩34,500 | ₩34,378 | ₩34,423 | +0.13% | 6.4천 |
|---|
| 2025.11.28 | ₩34,488 | ₩34,511 | ₩34,484 | ₩34,490 | +0.00% | 2.6천 |
|---|
| 2025.11.26 | ₩34,378 | ₩34,538 | ₩34,378 | ₩34,483 | +0.31% | 1.8만 |
|---|
| 2025.11.25 | ₩34,257 | ₩34,458 | ₩34,257 | ₩34,451 | +0.57% | 9.6천 |
|---|
| 2025.11.24 | ₩34,219 | ₩34,284 | ₩34,219 | ₩34,244 | +0.07% | 1.5천 |
|---|
| 2025.11.21 | ₩34,257 | ₩34,344 | ₩34,241 | ₩34,344 | +0.25% | 6천 |
|---|
| 2025.11.20 | ₩34,391 | ₩34,391 | ₩34,183 | ₩34,183 | -0.61% | 5.2천 |
|---|
| 2025.11.19 | ₩34,244 | ₩34,271 | ₩34,211 | ₩34,211 | -0.10% | 3.2천 |
|---|
| 2025.11.18 | ₩34,164 | ₩34,209 | ₩34,164 | ₩34,184 | +0.06% | 1.9천 |
|---|
| 2025.11.17 | ₩34,191 | ₩34,271 | ₩34,137 | ₩34,175 | -0.05% | 6.8천 |
|---|
| 2025.11.14 | ₩34,271 | ₩34,297 | ₩34,233 | ₩34,251 | -0.06% | 6.1천 |
|---|
| 2025.11.13 | ₩34,324 | ₩34,324 | ₩34,191 | ₩34,224 | -0.29% | 3.7천 |
|---|
| 2025.11.12 | ₩34,431 | ₩34,431 | ₩34,384 | ₩34,384 | -0.14% | 1.2천 |
|---|
| 2025.11.11 | ₩34,444 | ₩34,658 | ₩34,444 | ₩34,458 | +0.04% | 7.9천 |
|---|
| 2025.11.10 | ₩34,364 | ₩34,418 | ₩34,364 | ₩34,404 | +0.12% | 1천 |
|---|
| 2025.11.07 | ₩34,177 | ₩34,241 | ₩34,177 | ₩34,241 | +0.19% | 600 |
|---|
| 2025.11.06 | ₩34,228 | ₩34,244 | ₩34,204 | ₩34,237 | +0.03% | 1.3천 |
|---|
| 2025.11.05 | ₩34,204 | ₩34,244 | ₩34,201 | ₩34,217 | +0.04% | 3.2천 |
|---|
| 2025.11.04 | ₩34,110 | ₩34,204 | ₩34,110 | ₩34,197 | +0.25% | 2.6천 |
|---|
| 2025.11.03 | ₩34,431 | ₩34,431 | ₩34,211 | ₩34,211 | -0.64% | 3.1천 |
|---|
| 2025.10.31 | ₩34,331 | ₩34,351 | ₩34,311 | ₩34,323 | -0.02% | 2.6천 |
|---|
| 2025.10.30 | ₩34,311 | ₩34,444 | ₩34,297 | ₩34,311 | 0.00% | 3.7천 |
|---|
| 2025.10.29 | ₩34,502 | ₩34,551 | ₩34,384 | ₩34,384 | -0.34% | 4.3천 |
|---|
| 2025.10.28 | ₩34,535 | ₩34,551 | ₩34,524 | ₩34,535 | 0.00% | 2.1천 |
|---|
| 2025.10.27 | ₩34,524 | ₩34,558 | ₩34,498 | ₩34,558 | +0.10% | 3.2천 |
|---|
| 2025.10.24 | ₩34,388 | ₩34,458 | ₩34,388 | ₩34,451 | +0.18% | 3.3천 |
|---|
| 2025.10.23 | ₩34,304 | ₩34,324 | ₩34,297 | ₩34,297 | -0.02% | 700 |
|---|
| 2025.10.22 | ₩34,297 | ₩34,297 | ₩34,236 | ₩34,284 | -0.04% | 1.6천 |
|---|
| 2025.10.21 | ₩34,311 | ₩34,364 | ₩34,284 | ₩34,303 | -0.02% | 1.5만 |
|---|
| 2025.10.20 | ₩34,311 | ₩34,391 | ₩34,295 | ₩34,338 | +0.08% | 1.7만 |
|---|
| 2025.10.17 | ₩34,331 | ₩34,404 | ₩34,331 | ₩34,384 | +0.16% | 2.8천 |
|---|
| 2025.10.16 | ₩34,446 | ₩34,446 | ₩34,338 | ₩34,338 | -0.31% | 2.9천 |
|---|
| 2025.10.15 | ₩34,444 | ₩34,456 | ₩34,431 | ₩34,440 | -0.01% | 4.5천 |
|---|
| 2025.10.14 | ₩34,311 | ₩34,344 | ₩34,311 | ₩34,344 | +0.10% | 500 |
|---|
| 2025.10.13 | ₩34,271 | ₩34,444 | ₩34,271 | ₩34,281 | +0.03% | 3.1천 |
|---|
| 2025.10.10 | ₩34,231 | ₩34,231 | ₩34,070 | ₩34,072 | -0.46% | 6.5천 |
|---|