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 | ₩32,577 | ₩32,671 | ₩32,577 | ₩32,644 | +0.21% | 7.3천 |
| 2026.10.08 | ₩32,551 | ₩32,631 | ₩32,551 | ₩32,604 | +0.16% | 1.1만 |
| 2026.10.07 | ₩32,551 | ₩32,611 | ₩32,497 | ₩32,611 | +0.18% | 1만 |
| 2026.10.06 | ₩32,604 | ₩32,671 | ₩32,604 | ₩32,658 | +0.16% | 7.1천 |
| 2026.10.05 | ₩32,457 | ₩32,510 | ₩32,424 | ₩32,485 | +0.09% | 7.9천 |
| 2026.10.02 | ₩32,577 | ₩32,604 | ₩32,444 | ₩32,464 | -0.35% | 7.4천 |
| 2026.10.01 | ₩32,323 | ₩32,510 | ₩32,270 | ₩32,449 | +0.39% | 5.1천 |
| 2026.09.30 | ₩32,631 | ₩32,631 | ₩32,434 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩32,434 |
| -0.60% |
| 1.2만 |
| 2026.09.29 | ₩32,631 | ₩32,631 | ₩32,444 | ₩32,510 | -0.37% | 6천 |
|---|
| 2026.09.28 | ₩32,631 | ₩32,658 | ₩32,564 | ₩32,604 | -0.08% | 2만 |
|---|
| 2026.09.25 | ₩32,818 | ₩32,818 | ₩32,658 | ₩32,778 | -0.12% | 1.7만 |
|---|
| 2026.09.24 | ₩32,885 | ₩32,885 | ₩32,738 | ₩32,787 | -0.30% | 2.2만 |
|---|
| 2026.09.23 | ₩32,979 | ₩32,992 | ₩32,872 | ₩32,898 | -0.24% | 1.6만 |
|---|
| 2026.09.22 | ₩33,179 | ₩33,220 | ₩33,151 | ₩33,190 | +0.03% | 1.2만 |
|---|
| 2026.09.21 | ₩33,179 | ₩33,233 | ₩33,179 | ₩33,199 | +0.06% | 1.1만 |
|---|
| 2026.09.18 | ₩33,286 | ₩33,340 | ₩33,260 | ₩33,300 | +0.04% | 1.2만 |
|---|
| 2026.09.17 | ₩33,367 | ₩33,367 | ₩33,353 | ₩33,367 | 0.00% | 2.3천 |
|---|
| 2026.09.16 | ₩33,260 | ₩33,340 | ₩33,212 | ₩33,246 | -0.04% | 9.7천 |
|---|
| 2026.09.15 | ₩33,265 | ₩33,273 | ₩33,226 | ₩33,226 | -0.12% | 7.4천 |
|---|
| 2026.09.14 | ₩33,286 | ₩33,353 | ₩33,246 | ₩33,300 | +0.04% | 9.1천 |
|---|
| 2026.09.11 | ₩33,434 | ₩33,460 | ₩33,393 | ₩33,393 | -0.12% | 1만 |
|---|
| 2026.09.10 | ₩33,501 | ₩33,554 | ₩33,438 | ₩33,521 | +0.06% | 1.2만 |
|---|
| 2026.09.09 | ₩33,634 | ₩33,654 | ₩33,594 | ₩33,654 | +0.06% | 5.8천 |
|---|
| 2026.09.08 | ₩33,668 | ₩33,701 | ₩33,661 | ₩33,661 | -0.02% | 4.1천 |
|---|
| 2026.09.04 | ₩33,701 | ₩33,708 | ₩33,634 | ₩33,701 | 0.00% | 1.4만 |
|---|
| 2026.09.03 | ₩33,717 | ₩33,929 | ₩33,717 | ₩33,720 | +0.01% | 5.5천 |
|---|
| 2026.09.02 | ₩33,701 | ₩33,715 | ₩33,677 | ₩33,677 | -0.07% | 1.5만 |
|---|
| 2026.09.01 | ₩33,715 | ₩33,755 | ₩33,636 | ₩33,648 | -0.20% | 1.2만 |
|---|
| 2026.08.31 | ₩33,755 | ₩33,808 | ₩33,715 | ₩33,795 | +0.12% | 1.6만 |
|---|
| 2026.08.28 | ₩33,822 | ₩33,822 | ₩33,721 | ₩33,721 | -0.30% | 8.4천 |
|---|
| 2026.08.27 | ₩33,781 | ₩33,830 | ₩33,768 | ₩33,788 | +0.02% | 1.7만 |
|---|
| 2026.08.26 | ₩33,795 | ₩33,848 | ₩33,780 | ₩33,802 | +0.02% | 5.1천 |
|---|
| 2026.08.25 | ₩33,755 | ₩33,835 | ₩33,728 | ₩33,835 | +0.24% | 9.1천 |
|---|
| 2026.08.24 | ₩33,741 | ₩33,741 | ₩33,681 | ₩33,735 | -0.02% | 4.4만 |
|---|
| 2026.08.21 | ₩33,902 | ₩33,910 | ₩33,848 | ₩33,895 | -0.02% | 1.1만 |
|---|
| 2026.08.20 | ₩33,862 | ₩33,902 | ₩33,855 | ₩33,855 | -0.02% | 4.6천 |
|---|
| 2026.08.19 | ₩33,915 | ₩33,955 | ₩33,909 | ₩33,922 | +0.02% | 2.2만 |
|---|
| 2026.08.18 | ₩33,835 | ₩33,862 | ₩33,835 | ₩33,855 | +0.06% | 4.1천 |
|---|
| 2026.08.17 | ₩33,808 | ₩33,902 | ₩33,808 | ₩33,868 | +0.18% | 6.9만 |
|---|
| 2026.08.14 | ₩33,929 | ₩33,935 | ₩33,835 | ₩33,855 | -0.22% | 1.8만 |
|---|
| 2026.08.13 | ₩33,955 | ₩33,982 | ₩33,934 | ₩33,974 | +0.06% | 1.8만 |
|---|
| 2026.08.12 | ₩33,862 | ₩33,915 | ₩33,835 | ₩33,882 | +0.06% | 1.7만 |
|---|
| 2026.08.11 | ₩33,822 | ₩33,848 | ₩33,781 | ₩33,815 | -0.02% | 1.2만 |
|---|
| 2026.08.10 | ₩33,835 | ₩33,875 | ₩33,741 | ₩33,810 | -0.08% | 3.9만 |
|---|
| 2026.08.07 | ₩33,942 | ₩33,942 | ₩33,755 | ₩33,875 | -0.20% | 2.5만 |
|---|
| 2026.08.06 | ₩33,835 | ₩33,862 | ₩33,808 | ₩33,828 | -0.02% | 1.8만 |
|---|
| 2026.08.05 | ₩33,875 | ₩33,982 | ₩33,855 | ₩33,898 | +0.07% | 4만 |
|---|
| 2026.08.04 | ₩33,832 | ₩33,942 | ₩33,832 | ₩33,880 | +0.14% | 2만 |
|---|
| 2026.08.03 | ₩33,688 | ₩33,755 | ₩33,688 | ₩33,741 | +0.16% | 2.7만 |
|---|
| 2026.07.31 | ₩33,514 | ₩33,634 | ₩33,486 | ₩33,621 | +0.32% | 3.4천 |
|---|
| 2026.07.30 | ₩33,573 | ₩33,641 | ₩33,573 | ₩33,641 | +0.20% | 6천 |
|---|
| 2026.07.29 | ₩33,581 | ₩33,614 | ₩33,514 | ₩33,521 | -0.18% | 8.1천 |
|---|
| 2026.07.28 | ₩33,527 | ₩33,621 | ₩33,527 | ₩33,587 | +0.18% | 1.1만 |
|---|
| 2026.07.27 | ₩33,541 | ₩33,554 | ₩33,447 | ₩33,507 | -0.10% | 1.2만 |
|---|
| 2026.07.24 | ₩33,455 | ₩33,514 | ₩33,455 | ₩33,498 | +0.13% | 1.5만 |
|---|
| 2026.07.23 | ₩33,447 | ₩33,527 | ₩33,447 | ₩33,499 | +0.16% | 1.2만 |
|---|
| 2026.07.22 | ₩33,661 | ₩33,674 | ₩33,608 | ₩33,614 | -0.14% | 4.3천 |
|---|
| 2026.07.21 | ₩33,715 | ₩33,715 | ₩33,594 | ₩33,695 | -0.06% | 2.2만 |
|---|
| 2026.07.20 | ₩33,781 | ₩33,808 | ₩33,748 | ₩33,748 | -0.10% | 1.8만 |
|---|
| 2026.07.17 | ₩33,969 | ₩33,969 | ₩33,929 | ₩33,949 | -0.06% | 6.1천 |
|---|
| 2026.07.16 | ₩33,915 | ₩33,922 | ₩33,915 | ₩33,922 | +0.02% | 400 |
|---|
| 2026.07.15 | ₩33,902 | ₩33,949 | ₩33,902 | ₩33,931 | +0.09% | 5.3천 |
|---|
| 2026.07.14 | ₩33,828 | ₩33,875 | ₩33,815 | ₩33,842 | +0.04% | 8.5천 |
|---|
| 2026.07.13 | ₩33,835 | ₩33,862 | ₩33,795 | ₩33,802 | -0.10% | 1.9만 |
|---|
| 2026.07.10 | ₩33,875 | ₩33,875 | ₩33,835 | ₩33,868 | -0.02% | 1.6만 |
|---|
| 2026.07.09 | ₩33,889 | ₩33,929 | ₩33,875 | ₩33,895 | +0.02% | 7.6천 |
|---|
| 2026.07.08 | ₩33,822 | ₩33,902 | ₩33,802 | ₩33,874 | +0.15% | 1.9만 |
|---|
| 2026.07.07 | ₩33,929 | ₩33,929 | ₩33,889 | ₩33,922 | -0.02% | 1.2만 |
|---|
| 2026.07.06 | ₩33,875 | ₩33,996 | ₩33,848 | ₩33,942 | +0.20% | 1.7만 |
|---|
| 2026.07.02 | ₩33,848 | ₩33,902 | ₩33,835 | ₩33,899 | +0.15% | 8.3천 |
|---|
| 2026.07.01 | ₩33,728 | ₩33,848 | ₩33,728 | ₩33,815 | +0.26% | 2.1만 |
|---|
| 2026.06.30 | ₩33,808 | ₩33,870 | ₩33,808 | ₩33,842 | +0.10% | 4.2만 |
|---|
| 2026.06.29 | ₩33,848 | ₩33,848 | ₩33,759 | ₩33,815 | -0.10% | 4.1천 |
|---|
| 2026.06.26 | ₩33,701 | ₩33,822 | ₩33,701 | ₩33,760 | +0.17% | 7.2천 |
|---|
| 2026.06.25 | ₩33,755 | ₩33,808 | ₩33,728 | ₩33,735 | -0.06% | 1.1만 |
|---|
| 2026.06.24 | ₩33,768 | ₩33,781 | ₩33,728 | ₩33,741 | -0.08% | 8.7천 |
|---|
| 2026.06.23 | ₩33,728 | ₩33,788 | ₩33,728 | ₩33,761 | +0.10% | 7.7천 |
|---|
| 2026.06.22 | ₩33,775 | ₩33,781 | ₩33,748 | ₩33,748 | -0.08% | 1만 |
|---|
| 2026.06.18 | ₩33,929 | ₩34,020 | ₩33,929 | ₩34,005 | +0.22% | 9.8천 |
|---|
| 2026.06.17 | ₩33,955 | ₩34,036 | ₩33,859 | ₩33,859 | -0.28% | 5천 |
|---|
| 2026.06.16 | ₩34,022 | ₩34,062 | ₩33,982 | ₩34,021 | -0.00% | 9.4천 |
|---|
| 2026.06.15 | ₩34,049 | ₩34,089 | ₩34,030 | ₩34,030 | -0.06% | 1.1만 |
|---|
| 2026.06.12 | ₩33,955 | ₩33,996 | ₩33,937 | ₩33,969 | +0.04% | 2.6천 |
|---|
| 2026.06.11 | ₩33,848 | ₩33,982 | ₩33,820 | ₩33,963 | +0.34% | 1.2만 |
|---|
| 2026.06.10 | ₩33,835 | ₩33,835 | ₩33,768 | ₩33,768 | -0.20% | 4.2천 |
|---|
| 2026.06.09 | ₩33,835 | ₩33,862 | ₩33,728 | ₩33,842 | +0.02% | 3.2천 |
|---|
| 2026.06.08 | ₩33,835 | ₩33,848 | ₩33,795 | ₩33,808 | -0.08% | 9.9천 |
|---|
| 2026.06.05 | ₩33,862 | ₩33,862 | ₩33,755 | ₩33,775 | -0.26% | 4.5천 |
|---|
| 2026.06.04 | ₩33,889 | ₩33,969 | ₩33,889 | ₩33,915 | +0.08% | 9.3천 |
|---|
| 2026.06.03 | ₩33,929 | ₩33,929 | ₩33,862 | ₩33,882 | -0.14% | 2.1만 |
|---|
| 2026.06.02 | ₩33,942 | ₩33,969 | ₩33,935 | ₩33,955 | +0.04% | 1만 |
|---|
| 2026.06.01 | ₩33,942 | ₩34,103 | ₩33,874 | ₩33,935 | -0.02% | 1.9만 |
|---|
| 2026.05.29 | ₩33,915 | ₩33,969 | ₩33,902 | ₩33,942 | +0.08% | 2.1천 |
|---|
| 2026.05.28 | ₩33,822 | ₩33,915 | ₩33,795 | ₩33,875 | +0.16% | 2.1만 |
|---|
| 2026.05.27 | ₩33,889 | ₩33,902 | ₩33,862 | ₩33,882 | -0.02% | 6.8천 |
|---|
| 2026.05.26 | ₩33,848 | ₩33,945 | ₩33,848 | ₩33,889 | +0.12% | 1.1만 |
|---|
| 2026.05.22 | ₩33,768 | ₩33,781 | ₩33,755 | ₩33,776 | +0.02% | 1.1만 |
|---|
| 2026.05.21 | ₩33,661 | ₩33,780 | ₩33,661 | ₩33,717 | +0.17% | 3.7천 |
|---|
| 2026.05.20 | ₩33,634 | ₩33,728 | ₩33,634 | ₩33,715 | +0.24% | 5.8천 |
|---|
| 2026.05.19 | ₩33,541 | ₩33,554 | ₩33,460 | ₩33,507 | -0.10% | 1.7만 |
|---|
| 2026.05.18 | ₩33,648 | ₩33,648 | ₩33,567 | ₩33,581 | -0.20% | 7.2천 |
|---|
| 2026.05.15 | ₩33,835 | ₩33,835 | ₩33,772 | ₩33,772 | -0.19% | 6천 |
|---|
| 2026.05.14 | ₩33,982 | ₩34,009 | ₩33,915 | ₩33,915 | -0.20% | 3.1천 |
|---|
| 2026.05.13 | ₩33,929 | ₩34,009 | ₩33,929 | ₩33,982 | +0.16% | 1.4만 |
|---|
| 2026.05.12 | ₩33,929 | ₩33,969 | ₩33,862 | ₩33,955 | +0.08% | 1.1만 |
|---|
| 2026.05.11 | ₩34,076 | ₩34,129 | ₩34,022 | ₩34,022 | -0.16% | 1.1만 |
|---|
| 2026.05.08 | ₩33,982 | ₩34,062 | ₩33,982 | ₩34,062 | +0.24% | 700 |
|---|
| 2026.05.07 | ₩34,129 | ₩34,129 | ₩33,955 | ₩33,955 | -0.51% | 3.1천 |
|---|
| 2026.05.06 | ₩34,049 | ₩34,169 | ₩34,049 | ₩34,116 | +0.20% | 5.6천 |
|---|
| 2026.05.05 | ₩33,996 | ₩34,049 | ₩33,974 | ₩33,982 | -0.04% | 2.6천 |
|---|
| 2026.05.04 | ₩34,022 | ₩34,049 | ₩33,895 | ₩33,949 | -0.22% | 9.7천 |
|---|
| 2026.05.01 | ₩34,049 | ₩34,103 | ₩34,049 | ₩34,054 | +0.02% | 1.6만 |
|---|
| 2026.04.30 | ₩33,902 | ₩34,022 | ₩33,902 | ₩34,022 | +0.36% | 1.9천 |
|---|
| 2026.04.29 | ₩33,922 | ₩33,922 | ₩33,835 | ₩33,889 | -0.10% | 1.1천 |
|---|
| 2026.04.28 | ₩34,022 | ₩34,056 | ₩34,022 | ₩34,036 | +0.04% | 2.6천 |
|---|
| 2026.04.27 | ₩34,036 | ₩34,056 | ₩34,033 | ₩34,052 | +0.05% | 4천 |
|---|
| 2026.04.24 | ₩33,982 | ₩34,076 | ₩33,982 | ₩34,049 | +0.20% | 7.3천 |
|---|
| 2026.04.23 | ₩33,996 | ₩34,049 | ₩33,996 | ₩34,009 | +0.04% | 3.8만 |
|---|
| 2026.04.22 | ₩34,076 | ₩34,089 | ₩34,036 | ₩34,062 | -0.04% | 1.3만 |
|---|
| 2026.04.21 | ₩34,009 | ₩34,076 | ₩33,996 | ₩34,036 | +0.08% | 1.5만 |
|---|
| 2026.04.20 | ₩34,109 | ₩34,116 | ₩34,105 | ₩34,105 | -0.01% | 900 |
|---|
| 2026.04.17 | ₩34,303 | ₩34,384 | ₩34,303 | ₩34,343 | +0.12% | 5.2천 |
|---|
| 2026.04.16 | ₩34,243 | ₩34,243 | ₩34,176 | ₩34,196 | -0.14% | 8.1천 |
|---|
| 2026.04.15 | ₩34,276 | ₩34,276 | ₩34,243 | ₩34,263 | -0.04% | 5.1천 |
|---|
| 2026.04.14 | ₩34,223 | ₩34,303 | ₩34,196 | ₩34,283 | +0.18% | 4.3천 |
|---|
| 2026.04.13 | ₩34,062 | ₩34,153 | ₩34,049 | ₩34,143 | +0.24% | 1만 |
|---|
| 2026.04.10 | ₩34,103 | ₩34,103 | ₩34,022 | ₩34,022 | -0.24% | 1.6천 |
|---|
| 2026.04.09 | ₩34,036 | ₩34,196 | ₩34,036 | ₩34,153 | +0.35% | 9.1천 |
|---|
| 2026.04.08 | ₩34,116 | ₩34,169 | ₩34,116 | ₩34,163 | +0.14% | 3.4천 |
|---|
| 2026.04.07 | ₩33,808 | ₩33,955 | ₩33,768 | ₩33,955 | +0.44% | 1.4만 |
|---|
| 2026.04.06 | ₩33,828 | ₩33,955 | ₩33,822 | ₩33,915 | +0.26% | 6.7천 |
|---|
| 2026.04.02 | ₩33,621 | ₩33,867 | ₩33,621 | ₩33,820 | +0.59% | 3.9천 |
|---|
| 2026.04.01 | ₩33,755 | ₩33,772 | ₩33,713 | ₩33,772 | +0.05% | 2.6천 |
|---|
| 2026.03.31 | ₩33,474 | ₩33,715 | ₩33,427 | ₩33,686 | +0.64% | 7.9천 |
|---|
| 2026.03.30 | ₩33,274 | ₩33,407 | ₩33,246 | ₩33,273 | -0.00% | 1.4만 |
|---|
| 2026.03.27 | ₩33,260 | ₩33,260 | ₩33,153 | ₩33,181 | -0.24% | 4.5천 |
|---|
| 2026.03.26 | ₩33,514 | ₩33,514 | ₩33,293 | ₩33,293 | -0.66% | 7.8천 |
|---|
| 2026.03.25 | ₩33,608 | ₩33,614 | ₩33,574 | ₩33,574 | -0.10% | 1.4천 |
|---|
| 2026.03.24 | ₩33,487 | ₩33,594 | ₩33,460 | ₩33,475 | -0.04% | 9.2천 |
|---|
| 2026.03.23 | ₩33,541 | ₩33,674 | ₩33,501 | ₩33,608 | +0.20% | 4.7천 |
|---|
| 2026.03.20 | ₩33,701 | ₩33,701 | ₩33,527 | ₩33,557 | -0.43% | 2.2천 |
|---|
| 2026.03.19 | ₩33,661 | ₩33,822 | ₩33,654 | ₩33,820 | +0.47% | 3.9천 |
|---|
| 2026.03.18 | ₩33,902 | ₩33,963 | ₩33,765 | ₩33,765 | -0.40% | 2.6천 |
|---|
| 2026.03.17 | ₩33,862 | ₩33,955 | ₩33,862 | ₩33,935 | +0.22% | 4.2천 |
|---|
| 2026.03.16 | ₩33,768 | ₩33,835 | ₩33,768 | ₩33,773 | +0.02% | 3.5천 |
|---|
| 2026.03.13 | ₩33,808 | ₩33,822 | ₩33,621 | ₩33,634 | -0.51% | 5천 |
|---|
| 2026.03.12 | ₩33,929 | ₩33,942 | ₩33,747 | ₩33,747 | -0.54% | 4.6천 |
|---|
| 2026.03.11 | ₩34,062 | ₩34,103 | ₩34,006 | ₩34,009 | -0.16% | 1.4만 |
|---|
| 2026.03.10 | ₩34,116 | ₩34,250 | ₩34,116 | ₩34,125 | +0.03% | 4.8천 |
|---|
| 2026.03.09 | ₩33,862 | ₩34,223 | ₩33,862 | ₩34,164 | +0.89% | 1.4만 |
|---|
| 2026.03.06 | ₩33,996 | ₩34,127 | ₩33,969 | ₩33,982 | -0.04% | 5.1천 |
|---|
| 2026.03.05 | ₩34,263 | ₩34,263 | ₩34,103 | ₩34,151 | -0.33% | 4.1천 |
|---|
| 2026.03.04 | ₩34,223 | ₩34,297 | ₩34,223 | ₩34,297 | +0.22% | 800 |
|---|
| 2026.03.03 | ₩34,129 | ₩34,290 | ₩34,129 | ₩34,246 | +0.34% | 1만 |
|---|
| 2026.03.02 | ₩34,183 | ₩34,370 | ₩34,183 | ₩34,315 | +0.39% | 3.3천 |
|---|
| 2026.02.27 | ₩34,303 | ₩34,410 | ₩34,303 | ₩34,335 | +0.09% | 7.2천 |
|---|
| 2026.02.26 | ₩34,384 | ₩34,384 | ₩34,317 | ₩34,377 | -0.02% | 6.9천 |
|---|
| 2026.02.25 | ₩34,384 | ₩34,437 | ₩34,370 | ₩34,410 | +0.08% | 1.4만 |
|---|
| 2026.02.24 | ₩34,357 | ₩34,397 | ₩34,326 | ₩34,390 | +0.10% | 1.3만 |
|---|
| 2026.02.23 | ₩34,464 | ₩34,477 | ₩34,397 | ₩34,397 | -0.19% | 5.1천 |
|---|
| 2026.02.20 | ₩34,598 | ₩34,638 | ₩34,584 | ₩34,631 | +0.10% | 3천 |
|---|
| 2026.02.19 | ₩34,531 | ₩34,584 | ₩34,531 | ₩34,584 | +0.15% | 6.1천 |
|---|
| 2026.02.18 | ₩34,517 | ₩34,611 | ₩34,517 | ₩34,598 | +0.23% | 1.4만 |
|---|
| 2026.02.17 | ₩34,517 | ₩34,544 | ₩34,517 | ₩34,529 | +0.03% | 9.6천 |
|---|
| 2026.02.13 | ₩34,531 | ₩34,571 | ₩34,531 | ₩34,544 | +0.04% | 2.4천 |
|---|
| 2026.02.12 | ₩34,584 | ₩34,611 | ₩34,531 | ₩34,544 | -0.12% | 7.3천 |
|---|
| 2026.02.11 | ₩34,571 | ₩34,611 | ₩34,525 | ₩34,598 | +0.08% | 2만 |
|---|
| 2026.02.10 | ₩34,638 | ₩34,718 | ₩34,572 | ₩34,572 | -0.19% | 1만 |
|---|
| 2026.02.09 | ₩34,584 | ₩34,638 | ₩34,571 | ₩34,611 | +0.08% | 1.6만 |
|---|
| 2026.02.06 | ₩34,477 | ₩34,557 | ₩34,477 | ₩34,551 | +0.21% | 7.2천 |
|---|
| 2026.02.05 | ₩34,410 | ₩34,464 | ₩34,384 | ₩34,437 | +0.08% | 6.2천 |
|---|
| 2026.02.04 | ₩34,450 | ₩34,477 | ₩34,424 | ₩34,430 | -0.06% | 3.5천 |
|---|
| 2026.02.03 | ₩34,517 | ₩34,531 | ₩34,424 | ₩34,504 | -0.04% | 1.4만 |
|---|
| 2026.02.02 | ₩34,477 | ₩34,517 | ₩34,452 | ₩34,497 | +0.06% | 4.6천 |
|---|
| 2026.01.30 | ₩34,410 | ₩34,557 | ₩34,397 | ₩34,499 | +0.26% | 6.4천 |
|---|
| 2026.01.29 | ₩34,450 | ₩34,477 | ₩34,397 | ₩34,465 | +0.04% | 1.4만 |
|---|
| 2026.01.28 | ₩34,504 | ₩34,557 | ₩34,464 | ₩34,477 | -0.08% | 3.2만 |
|---|
| 2026.01.27 | ₩34,491 | ₩34,598 | ₩34,491 | ₩34,525 | +0.10% | 6.3만 |
|---|
| 2026.01.26 | ₩34,571 | ₩34,571 | ₩34,410 | ₩34,497 | -0.21% | 3.3만 |
|---|
| 2026.01.23 | ₩34,491 | ₩34,544 | ₩34,450 | ₩34,493 | +0.01% | 1.6만 |
|---|
| 2026.01.22 | ₩34,517 | ₩34,531 | ₩34,516 | ₩34,524 | +0.02% | 8.5천 |
|---|
| 2026.01.21 | ₩34,450 | ₩34,544 | ₩34,450 | ₩34,497 | +0.14% | 3.3천 |
|---|
| 2026.01.20 | ₩34,357 | ₩34,421 | ₩34,330 | ₩34,397 | +0.12% | 6.6천 |
|---|
| 2026.01.16 | ₩34,675 | ₩34,718 | ₩34,664 | ₩34,711 | +0.10% | 5.3천 |
|---|
| 2026.01.15 | ₩34,664 | ₩34,745 | ₩34,651 | ₩34,685 | +0.06% | 1.4만 |
|---|
| 2026.01.14 | ₩34,630 | ₩34,691 | ₩34,584 | ₩34,678 | +0.14% | 2.5천 |
|---|
| 2026.01.13 | ₩34,650 | ₩34,678 | ₩34,624 | ₩34,671 | +0.06% | 4.8천 |
|---|
| 2026.01.12 | ₩34,584 | ₩34,664 | ₩34,584 | ₩34,638 | +0.15% | 9천 |
|---|
| 2026.01.09 | ₩34,658 | ₩34,705 | ₩34,611 | ₩34,678 | +0.06% | 4.6만 |
|---|
| 2026.01.08 | ₩34,624 | ₩34,644 | ₩34,517 | ₩34,618 | -0.02% | 1.6만 |
|---|
| 2026.01.07 | ₩34,624 | ₩34,785 | ₩34,584 | ₩34,604 | -0.06% | 5.5만 |
|---|
| 2026.01.06 | ₩34,611 | ₩34,678 | ₩34,598 | ₩34,638 | +0.08% | 1.7만 |
|---|
| 2026.01.05 | ₩34,504 | ₩34,624 | ₩34,504 | ₩34,606 | +0.29% | 6.4천 |
|---|
| 2026.01.02 | ₩34,504 | ₩34,504 | ₩34,477 | ₩34,497 | -0.02% | 4.6천 |
|---|
| 2025.12.31 | ₩34,531 | ₩34,584 | ₩34,504 | ₩34,511 | -0.06% | 1.1만 |
|---|
| 2025.12.30 | ₩34,544 | ₩34,571 | ₩34,515 | ₩34,551 | +0.02% | 6.4천 |
|---|
| 2025.12.29 | ₩34,464 | ₩34,571 | ₩34,464 | ₩34,528 | +0.19% | 7천 |
|---|
| 2025.12.26 | ₩34,491 | ₩34,557 | ₩34,491 | ₩34,497 | +0.02% | 1.1만 |
|---|
| 2025.12.24 | ₩34,450 | ₩34,517 | ₩34,444 | ₩34,491 | +0.12% | 3.5천 |
|---|
| 2025.12.23 | ₩34,370 | ₩34,437 | ₩34,370 | ₩34,433 | +0.18% | 9.8천 |
|---|
| 2025.12.22 | ₩34,410 | ₩34,410 | ₩34,343 | ₩34,390 | -0.06% | 1.1만 |
|---|
| 2025.12.19 | ₩34,598 | ₩34,705 | ₩34,578 | ₩34,578 | -0.06% | 1.3만 |
|---|
| 2025.12.18 | ₩34,664 | ₩34,664 | ₩34,557 | ₩34,598 | -0.19% | 9.2천 |
|---|
| 2025.12.17 | ₩34,504 | ₩34,531 | ₩34,491 | ₩34,504 | 0.00% | 4.9천 |
|---|
| 2025.12.16 | ₩34,519 | ₩34,564 | ₩34,517 | ₩34,564 | +0.13% | 1.6천 |
|---|
| 2025.12.15 | ₩34,531 | ₩34,551 | ₩34,531 | ₩34,551 | +0.06% | 1.2천 |
|---|
| 2025.12.12 | ₩34,555 | ₩34,604 | ₩34,517 | ₩34,517 | -0.11% | 4.5천 |
|---|
| 2025.12.11 | ₩34,571 | ₩34,611 | ₩34,564 | ₩34,571 | 0.00% | 4.4천 |
|---|
| 2025.12.10 | ₩34,412 | ₩34,678 | ₩34,412 | ₩34,598 | +0.54% | 2.8만 |
|---|
| 2025.12.09 | ₩34,491 | ₩34,491 | ₩34,437 | ₩34,464 | -0.08% | 2.7천 |
|---|
| 2025.12.08 | ₩34,531 | ₩34,531 | ₩34,477 | ₩34,504 | -0.08% | 3.1천 |
|---|
| 2025.12.05 | ₩34,578 | ₩34,598 | ₩34,557 | ₩34,584 | +0.02% | 6.5천 |
|---|
| 2025.12.04 | ₩34,571 | ₩34,571 | ₩34,491 | ₩34,559 | -0.03% | 7.1천 |
|---|
| 2025.12.03 | ₩34,571 | ₩34,611 | ₩34,544 | ₩34,611 | +0.12% | 7.7천 |
|---|
| 2025.12.02 | ₩34,504 | ₩34,551 | ₩34,504 | ₩34,551 | +0.14% | 1.7천 |
|---|
| 2025.12.01 | ₩34,437 | ₩34,560 | ₩34,437 | ₩34,483 | +0.13% | 6.4천 |
|---|
| 2025.11.28 | ₩34,548 | ₩34,571 | ₩34,544 | ₩34,549 | +0.00% | 2.6천 |
|---|
| 2025.11.26 | ₩34,437 | ₩34,598 | ₩34,437 | ₩34,543 | +0.31% | 1.8만 |
|---|
| 2025.11.25 | ₩34,317 | ₩34,517 | ₩34,317 | ₩34,511 | +0.57% | 9.6천 |
|---|
| 2025.11.24 | ₩34,278 | ₩34,343 | ₩34,278 | ₩34,303 | +0.07% | 1.5천 |
|---|
| 2025.11.21 | ₩34,317 | ₩34,404 | ₩34,301 | ₩34,404 | +0.25% | 6천 |
|---|
| 2025.11.20 | ₩34,450 | ₩34,450 | ₩34,242 | ₩34,242 | -0.61% | 5.2천 |
|---|
| 2025.11.19 | ₩34,303 | ₩34,330 | ₩34,270 | ₩34,270 | -0.10% | 3.2천 |
|---|
| 2025.11.18 | ₩34,223 | ₩34,268 | ₩34,223 | ₩34,243 | +0.06% | 1.9천 |
|---|
| 2025.11.17 | ₩34,250 | ₩34,330 | ₩34,196 | ₩34,234 | -0.05% | 6.8천 |
|---|
| 2025.11.14 | ₩34,330 | ₩34,357 | ₩34,293 | ₩34,310 | -0.06% | 6.1천 |
|---|
| 2025.11.13 | ₩34,384 | ₩34,384 | ₩34,250 | ₩34,283 | -0.29% | 3.7천 |
|---|
| 2025.11.12 | ₩34,491 | ₩34,491 | ₩34,444 | ₩34,444 | -0.14% | 1.2천 |
|---|
| 2025.11.11 | ₩34,504 | ₩34,718 | ₩34,504 | ₩34,517 | +0.04% | 7.9천 |
|---|
| 2025.11.10 | ₩34,424 | ₩34,477 | ₩34,424 | ₩34,464 | +0.12% | 1천 |
|---|
| 2025.11.07 | ₩34,236 | ₩34,301 | ₩34,236 | ₩34,301 | +0.19% | 600 |
|---|
| 2025.11.06 | ₩34,287 | ₩34,303 | ₩34,263 | ₩34,297 | +0.03% | 1.3천 |
|---|
| 2025.11.05 | ₩34,263 | ₩34,303 | ₩34,260 | ₩34,276 | +0.04% | 3.2천 |
|---|
| 2025.11.04 | ₩34,169 | ₩34,263 | ₩34,169 | ₩34,256 | +0.25% | 2.6천 |
|---|
| 2025.11.03 | ₩34,491 | ₩34,491 | ₩34,270 | ₩34,270 | -0.64% | 3.1천 |
|---|
| 2025.10.31 | ₩34,390 | ₩34,410 | ₩34,370 | ₩34,382 | -0.02% | 2.6천 |
|---|
| 2025.10.30 | ₩34,370 | ₩34,504 | ₩34,357 | ₩34,370 | 0.00% | 3.7천 |
|---|
| 2025.10.29 | ₩34,561 | ₩34,611 | ₩34,444 | ₩34,444 | -0.34% | 4.3천 |
|---|
| 2025.10.28 | ₩34,595 | ₩34,611 | ₩34,584 | ₩34,595 | 0.00% | 2.1천 |
|---|
| 2025.10.27 | ₩34,584 | ₩34,618 | ₩34,557 | ₩34,618 | +0.10% | 3.2천 |
|---|
| 2025.10.24 | ₩34,448 | ₩34,517 | ₩34,448 | ₩34,511 | +0.18% | 3.3천 |
|---|
| 2025.10.23 | ₩34,363 | ₩34,384 | ₩34,357 | ₩34,357 | -0.02% | 700 |
|---|
| 2025.10.22 | ₩34,357 | ₩34,357 | ₩34,295 | ₩34,343 | -0.04% | 1.6천 |
|---|
| 2025.10.21 | ₩34,370 | ₩34,424 | ₩34,343 | ₩34,362 | -0.02% | 1.5만 |
|---|
| 2025.10.20 | ₩34,370 | ₩34,450 | ₩34,354 | ₩34,397 | +0.08% | 1.7만 |
|---|
| 2025.10.17 | ₩34,390 | ₩34,464 | ₩34,390 | ₩34,444 | +0.16% | 2.8천 |
|---|
| 2025.10.16 | ₩34,505 | ₩34,505 | ₩34,397 | ₩34,397 | -0.31% | 2.9천 |
|---|
| 2025.10.15 | ₩34,504 | ₩34,516 | ₩34,491 | ₩34,500 | -0.01% | 4.5천 |
|---|
| 2025.10.14 | ₩34,370 | ₩34,404 | ₩34,370 | ₩34,404 | +0.10% | 500 |
|---|
| 2025.10.13 | ₩34,330 | ₩34,504 | ₩34,330 | ₩34,341 | +0.03% | 3.1천 |
|---|
| 2025.10.10 | ₩34,290 | ₩34,290 | ₩34,129 | ₩34,131 | -0.46% | 6.5천 |
|---|