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 | ₩32,573 | ₩32,666 | ₩32,573 | ₩32,639 | +0.21% | 7.3천 |
| 2026.10.08 | ₩32,546 | ₩32,626 | ₩32,546 | ₩32,599 | +0.16% | 1.1만 |
| 2026.10.07 | ₩32,546 | ₩32,606 | ₩32,492 | ₩32,606 | +0.18% | 1만 |
| 2026.10.06 | ₩32,599 | ₩32,666 | ₩32,599 | ₩32,653 | +0.16% | 7.1천 |
| 2026.10.05 | ₩32,452 | ₩32,506 | ₩32,419 | ₩32,480 | +0.09% | 7.9천 |
| 2026.10.02 | ₩32,573 | ₩32,599 | ₩32,439 | ₩32,459 | -0.35% | 7.4천 |
| 2026.10.01 | ₩32,318 | ₩32,506 | ₩32,265 | ₩32,444 | +0.39% | 5.1천 |
| 2026.09.30 | ₩32,626 | ₩32,626 | ₩32,429 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩32,429 |
| -0.60% |
| 1.2만 |
| 2026.09.29 | ₩32,626 | ₩32,626 | ₩32,439 | ₩32,506 | -0.37% | 6천 |
|---|
| 2026.09.28 | ₩32,626 | ₩32,653 | ₩32,559 | ₩32,599 | -0.08% | 2만 |
|---|
| 2026.09.25 | ₩32,813 | ₩32,813 | ₩32,653 | ₩32,773 | -0.12% | 1.7만 |
|---|
| 2026.09.24 | ₩32,880 | ₩32,880 | ₩32,733 | ₩32,783 | -0.30% | 2.2만 |
|---|
| 2026.09.23 | ₩32,974 | ₩32,987 | ₩32,867 | ₩32,894 | -0.24% | 1.6만 |
|---|
| 2026.09.22 | ₩33,174 | ₩33,215 | ₩33,146 | ₩33,185 | +0.03% | 1.2만 |
|---|
| 2026.09.21 | ₩33,174 | ₩33,228 | ₩33,174 | ₩33,195 | +0.06% | 1.1만 |
|---|
| 2026.09.18 | ₩33,281 | ₩33,335 | ₩33,255 | ₩33,295 | +0.04% | 1.2만 |
|---|
| 2026.09.17 | ₩33,362 | ₩33,362 | ₩33,348 | ₩33,362 | 0.00% | 2.3천 |
|---|
| 2026.09.16 | ₩33,255 | ₩33,335 | ₩33,207 | ₩33,241 | -0.04% | 9.7천 |
|---|
| 2026.09.15 | ₩33,260 | ₩33,268 | ₩33,221 | ₩33,221 | -0.12% | 7.4천 |
|---|
| 2026.09.14 | ₩33,281 | ₩33,348 | ₩33,241 | ₩33,295 | +0.04% | 9.1천 |
|---|
| 2026.09.11 | ₩33,429 | ₩33,455 | ₩33,388 | ₩33,388 | -0.12% | 1만 |
|---|
| 2026.09.10 | ₩33,496 | ₩33,549 | ₩33,433 | ₩33,516 | +0.06% | 1.2만 |
|---|
| 2026.09.09 | ₩33,629 | ₩33,649 | ₩33,589 | ₩33,649 | +0.06% | 5.8천 |
|---|
| 2026.09.08 | ₩33,663 | ₩33,696 | ₩33,656 | ₩33,656 | -0.02% | 4.1천 |
|---|
| 2026.09.04 | ₩33,696 | ₩33,703 | ₩33,629 | ₩33,696 | 0.00% | 1.4만 |
|---|
| 2026.09.03 | ₩33,712 | ₩33,924 | ₩33,712 | ₩33,715 | +0.01% | 5.5천 |
|---|
| 2026.09.02 | ₩33,696 | ₩33,710 | ₩33,672 | ₩33,672 | -0.07% | 1.5만 |
|---|
| 2026.09.01 | ₩33,710 | ₩33,750 | ₩33,631 | ₩33,643 | -0.20% | 1.2만 |
|---|
| 2026.08.31 | ₩33,750 | ₩33,803 | ₩33,710 | ₩33,790 | +0.12% | 1.6만 |
|---|
| 2026.08.28 | ₩33,817 | ₩33,817 | ₩33,716 | ₩33,716 | -0.30% | 8.4천 |
|---|
| 2026.08.27 | ₩33,776 | ₩33,825 | ₩33,763 | ₩33,783 | +0.02% | 1.7만 |
|---|
| 2026.08.26 | ₩33,790 | ₩33,843 | ₩33,775 | ₩33,796 | +0.02% | 5.1천 |
|---|
| 2026.08.25 | ₩33,750 | ₩33,830 | ₩33,723 | ₩33,830 | +0.24% | 9.1천 |
|---|
| 2026.08.24 | ₩33,736 | ₩33,736 | ₩33,676 | ₩33,730 | -0.02% | 4.4만 |
|---|
| 2026.08.21 | ₩33,897 | ₩33,905 | ₩33,843 | ₩33,890 | -0.02% | 1.1만 |
|---|
| 2026.08.20 | ₩33,857 | ₩33,897 | ₩33,850 | ₩33,850 | -0.02% | 4.6천 |
|---|
| 2026.08.19 | ₩33,910 | ₩33,950 | ₩33,903 | ₩33,917 | +0.02% | 2.2만 |
|---|
| 2026.08.18 | ₩33,830 | ₩33,857 | ₩33,830 | ₩33,850 | +0.06% | 4.1천 |
|---|
| 2026.08.17 | ₩33,803 | ₩33,897 | ₩33,803 | ₩33,863 | +0.18% | 6.9만 |
|---|
| 2026.08.14 | ₩33,924 | ₩33,930 | ₩33,830 | ₩33,850 | -0.22% | 1.8만 |
|---|
| 2026.08.13 | ₩33,950 | ₩33,977 | ₩33,929 | ₩33,969 | +0.06% | 1.8만 |
|---|
| 2026.08.12 | ₩33,857 | ₩33,910 | ₩33,830 | ₩33,877 | +0.06% | 1.7만 |
|---|
| 2026.08.11 | ₩33,817 | ₩33,843 | ₩33,776 | ₩33,810 | -0.02% | 1.2만 |
|---|
| 2026.08.10 | ₩33,830 | ₩33,870 | ₩33,736 | ₩33,805 | -0.08% | 3.9만 |
|---|
| 2026.08.07 | ₩33,937 | ₩33,937 | ₩33,750 | ₩33,870 | -0.20% | 2.5만 |
|---|
| 2026.08.06 | ₩33,830 | ₩33,857 | ₩33,803 | ₩33,823 | -0.02% | 1.8만 |
|---|
| 2026.08.05 | ₩33,870 | ₩33,977 | ₩33,850 | ₩33,893 | +0.07% | 4만 |
|---|
| 2026.08.04 | ₩33,827 | ₩33,937 | ₩33,827 | ₩33,875 | +0.14% | 2만 |
|---|
| 2026.08.03 | ₩33,683 | ₩33,750 | ₩33,683 | ₩33,736 | +0.16% | 2.7만 |
|---|
| 2026.07.31 | ₩33,509 | ₩33,629 | ₩33,481 | ₩33,616 | +0.32% | 3.4천 |
|---|
| 2026.07.30 | ₩33,568 | ₩33,636 | ₩33,568 | ₩33,636 | +0.20% | 6천 |
|---|
| 2026.07.29 | ₩33,576 | ₩33,609 | ₩33,509 | ₩33,516 | -0.18% | 8.1천 |
|---|
| 2026.07.28 | ₩33,522 | ₩33,616 | ₩33,522 | ₩33,582 | +0.18% | 1.1만 |
|---|
| 2026.07.27 | ₩33,536 | ₩33,549 | ₩33,442 | ₩33,502 | -0.10% | 1.2만 |
|---|
| 2026.07.24 | ₩33,450 | ₩33,509 | ₩33,450 | ₩33,493 | +0.13% | 1.5만 |
|---|
| 2026.07.23 | ₩33,442 | ₩33,522 | ₩33,442 | ₩33,494 | +0.16% | 1.2만 |
|---|
| 2026.07.22 | ₩33,656 | ₩33,669 | ₩33,603 | ₩33,609 | -0.14% | 4.3천 |
|---|
| 2026.07.21 | ₩33,710 | ₩33,710 | ₩33,589 | ₩33,689 | -0.06% | 2.2만 |
|---|
| 2026.07.20 | ₩33,776 | ₩33,803 | ₩33,743 | ₩33,743 | -0.10% | 1.8만 |
|---|
| 2026.07.17 | ₩33,964 | ₩33,964 | ₩33,924 | ₩33,944 | -0.06% | 6.1천 |
|---|
| 2026.07.16 | ₩33,910 | ₩33,917 | ₩33,910 | ₩33,917 | +0.02% | 400 |
|---|
| 2026.07.15 | ₩33,897 | ₩33,944 | ₩33,897 | ₩33,926 | +0.09% | 5.3천 |
|---|
| 2026.07.14 | ₩33,823 | ₩33,870 | ₩33,810 | ₩33,837 | +0.04% | 8.5천 |
|---|
| 2026.07.13 | ₩33,830 | ₩33,857 | ₩33,790 | ₩33,796 | -0.10% | 1.9만 |
|---|
| 2026.07.10 | ₩33,870 | ₩33,870 | ₩33,830 | ₩33,863 | -0.02% | 1.6만 |
|---|
| 2026.07.09 | ₩33,883 | ₩33,924 | ₩33,870 | ₩33,890 | +0.02% | 7.6천 |
|---|
| 2026.07.08 | ₩33,817 | ₩33,897 | ₩33,796 | ₩33,869 | +0.15% | 1.9만 |
|---|
| 2026.07.07 | ₩33,924 | ₩33,924 | ₩33,883 | ₩33,917 | -0.02% | 1.2만 |
|---|
| 2026.07.06 | ₩33,870 | ₩33,990 | ₩33,843 | ₩33,937 | +0.20% | 1.7만 |
|---|
| 2026.07.02 | ₩33,843 | ₩33,897 | ₩33,830 | ₩33,894 | +0.15% | 8.3천 |
|---|
| 2026.07.01 | ₩33,723 | ₩33,843 | ₩33,723 | ₩33,810 | +0.26% | 2.1만 |
|---|
| 2026.06.30 | ₩33,803 | ₩33,865 | ₩33,803 | ₩33,837 | +0.10% | 4.2만 |
|---|
| 2026.06.29 | ₩33,843 | ₩33,843 | ₩33,754 | ₩33,810 | -0.10% | 4.1천 |
|---|
| 2026.06.26 | ₩33,696 | ₩33,817 | ₩33,696 | ₩33,755 | +0.17% | 7.2천 |
|---|
| 2026.06.25 | ₩33,750 | ₩33,803 | ₩33,723 | ₩33,730 | -0.06% | 1.1만 |
|---|
| 2026.06.24 | ₩33,763 | ₩33,776 | ₩33,723 | ₩33,736 | -0.08% | 8.7천 |
|---|
| 2026.06.23 | ₩33,723 | ₩33,783 | ₩33,723 | ₩33,756 | +0.10% | 7.7천 |
|---|
| 2026.06.22 | ₩33,770 | ₩33,776 | ₩33,743 | ₩33,743 | -0.08% | 1만 |
|---|
| 2026.06.18 | ₩33,924 | ₩34,015 | ₩33,924 | ₩34,000 | +0.22% | 9.8천 |
|---|
| 2026.06.17 | ₩33,950 | ₩34,031 | ₩33,854 | ₩33,854 | -0.28% | 5천 |
|---|
| 2026.06.16 | ₩34,017 | ₩34,057 | ₩33,977 | ₩34,016 | -0.00% | 9.4천 |
|---|
| 2026.06.15 | ₩34,044 | ₩34,084 | ₩34,025 | ₩34,025 | -0.06% | 1.1만 |
|---|
| 2026.06.12 | ₩33,950 | ₩33,990 | ₩33,932 | ₩33,964 | +0.04% | 2.6천 |
|---|
| 2026.06.11 | ₩33,843 | ₩33,977 | ₩33,815 | ₩33,958 | +0.34% | 1.2만 |
|---|
| 2026.06.10 | ₩33,830 | ₩33,830 | ₩33,763 | ₩33,763 | -0.20% | 4.2천 |
|---|
| 2026.06.09 | ₩33,830 | ₩33,857 | ₩33,723 | ₩33,837 | +0.02% | 3.2천 |
|---|
| 2026.06.08 | ₩33,830 | ₩33,843 | ₩33,790 | ₩33,803 | -0.08% | 9.9천 |
|---|
| 2026.06.05 | ₩33,857 | ₩33,857 | ₩33,750 | ₩33,770 | -0.26% | 4.5천 |
|---|
| 2026.06.04 | ₩33,883 | ₩33,964 | ₩33,883 | ₩33,910 | +0.08% | 9.3천 |
|---|
| 2026.06.03 | ₩33,924 | ₩33,924 | ₩33,857 | ₩33,877 | -0.14% | 2.1만 |
|---|
| 2026.06.02 | ₩33,937 | ₩33,964 | ₩33,930 | ₩33,950 | +0.04% | 1만 |
|---|
| 2026.06.01 | ₩33,937 | ₩34,097 | ₩33,869 | ₩33,930 | -0.02% | 1.9만 |
|---|
| 2026.05.29 | ₩33,910 | ₩33,964 | ₩33,897 | ₩33,937 | +0.08% | 2.1천 |
|---|
| 2026.05.28 | ₩33,817 | ₩33,910 | ₩33,790 | ₩33,870 | +0.16% | 2.1만 |
|---|
| 2026.05.27 | ₩33,883 | ₩33,897 | ₩33,857 | ₩33,877 | -0.02% | 6.8천 |
|---|
| 2026.05.26 | ₩33,843 | ₩33,940 | ₩33,843 | ₩33,883 | +0.12% | 1.1만 |
|---|
| 2026.05.22 | ₩33,763 | ₩33,776 | ₩33,750 | ₩33,771 | +0.02% | 1.1만 |
|---|
| 2026.05.21 | ₩33,656 | ₩33,775 | ₩33,656 | ₩33,712 | +0.17% | 3.7천 |
|---|
| 2026.05.20 | ₩33,629 | ₩33,723 | ₩33,629 | ₩33,710 | +0.24% | 5.8천 |
|---|
| 2026.05.19 | ₩33,536 | ₩33,549 | ₩33,455 | ₩33,502 | -0.10% | 1.7만 |
|---|
| 2026.05.18 | ₩33,643 | ₩33,643 | ₩33,562 | ₩33,576 | -0.20% | 7.2천 |
|---|
| 2026.05.15 | ₩33,830 | ₩33,830 | ₩33,767 | ₩33,767 | -0.19% | 6천 |
|---|
| 2026.05.14 | ₩33,977 | ₩34,004 | ₩33,910 | ₩33,910 | -0.20% | 3.1천 |
|---|
| 2026.05.13 | ₩33,924 | ₩34,004 | ₩33,924 | ₩33,977 | +0.16% | 1.4만 |
|---|
| 2026.05.12 | ₩33,924 | ₩33,964 | ₩33,857 | ₩33,950 | +0.08% | 1.1만 |
|---|
| 2026.05.11 | ₩34,071 | ₩34,124 | ₩34,017 | ₩34,017 | -0.16% | 1.1만 |
|---|
| 2026.05.08 | ₩33,977 | ₩34,057 | ₩33,977 | ₩34,057 | +0.24% | 700 |
|---|
| 2026.05.07 | ₩34,124 | ₩34,124 | ₩33,950 | ₩33,950 | -0.51% | 3.1천 |
|---|
| 2026.05.06 | ₩34,044 | ₩34,164 | ₩34,044 | ₩34,111 | +0.20% | 5.6천 |
|---|
| 2026.05.05 | ₩33,990 | ₩34,044 | ₩33,969 | ₩33,977 | -0.04% | 2.6천 |
|---|
| 2026.05.04 | ₩34,017 | ₩34,044 | ₩33,890 | ₩33,944 | -0.22% | 9.7천 |
|---|
| 2026.05.01 | ₩34,044 | ₩34,097 | ₩34,044 | ₩34,049 | +0.02% | 1.6만 |
|---|
| 2026.04.30 | ₩33,897 | ₩34,017 | ₩33,897 | ₩34,017 | +0.36% | 1.9천 |
|---|
| 2026.04.29 | ₩33,917 | ₩33,917 | ₩33,830 | ₩33,883 | -0.10% | 1.1천 |
|---|
| 2026.04.28 | ₩34,017 | ₩34,051 | ₩34,017 | ₩34,031 | +0.04% | 2.6천 |
|---|
| 2026.04.27 | ₩34,031 | ₩34,051 | ₩34,028 | ₩34,047 | +0.05% | 4천 |
|---|
| 2026.04.24 | ₩33,977 | ₩34,071 | ₩33,977 | ₩34,044 | +0.20% | 7.3천 |
|---|
| 2026.04.23 | ₩33,990 | ₩34,044 | ₩33,990 | ₩34,004 | +0.04% | 3.8만 |
|---|
| 2026.04.22 | ₩34,071 | ₩34,084 | ₩34,031 | ₩34,057 | -0.04% | 1.3만 |
|---|
| 2026.04.21 | ₩34,004 | ₩34,071 | ₩33,990 | ₩34,031 | +0.08% | 1.5만 |
|---|
| 2026.04.20 | ₩34,104 | ₩34,111 | ₩34,100 | ₩34,100 | -0.01% | 900 |
|---|
| 2026.04.17 | ₩34,298 | ₩34,378 | ₩34,298 | ₩34,338 | +0.12% | 5.2천 |
|---|
| 2026.04.16 | ₩34,238 | ₩34,238 | ₩34,171 | ₩34,191 | -0.14% | 8.1천 |
|---|
| 2026.04.15 | ₩34,271 | ₩34,271 | ₩34,238 | ₩34,258 | -0.04% | 5.1천 |
|---|
| 2026.04.14 | ₩34,218 | ₩34,298 | ₩34,191 | ₩34,278 | +0.18% | 4.3천 |
|---|
| 2026.04.13 | ₩34,057 | ₩34,148 | ₩34,044 | ₩34,138 | +0.24% | 1만 |
|---|
| 2026.04.10 | ₩34,097 | ₩34,097 | ₩34,017 | ₩34,017 | -0.24% | 1.6천 |
|---|
| 2026.04.09 | ₩34,031 | ₩34,191 | ₩34,031 | ₩34,148 | +0.35% | 9.1천 |
|---|
| 2026.04.08 | ₩34,111 | ₩34,164 | ₩34,111 | ₩34,158 | +0.14% | 3.4천 |
|---|
| 2026.04.07 | ₩33,803 | ₩33,950 | ₩33,763 | ₩33,950 | +0.44% | 1.4만 |
|---|
| 2026.04.06 | ₩33,823 | ₩33,950 | ₩33,817 | ₩33,910 | +0.26% | 6.7천 |
|---|
| 2026.04.02 | ₩33,616 | ₩33,862 | ₩33,616 | ₩33,815 | +0.59% | 3.9천 |
|---|
| 2026.04.01 | ₩33,750 | ₩33,767 | ₩33,708 | ₩33,767 | +0.05% | 2.6천 |
|---|
| 2026.03.31 | ₩33,469 | ₩33,710 | ₩33,422 | ₩33,681 | +0.64% | 7.9천 |
|---|
| 2026.03.30 | ₩33,269 | ₩33,402 | ₩33,241 | ₩33,268 | -0.00% | 1.4만 |
|---|
| 2026.03.27 | ₩33,255 | ₩33,255 | ₩33,148 | ₩33,176 | -0.24% | 4.5천 |
|---|
| 2026.03.26 | ₩33,509 | ₩33,509 | ₩33,288 | ₩33,288 | -0.66% | 7.8천 |
|---|
| 2026.03.25 | ₩33,603 | ₩33,609 | ₩33,569 | ₩33,569 | -0.10% | 1.4천 |
|---|
| 2026.03.24 | ₩33,482 | ₩33,589 | ₩33,455 | ₩33,470 | -0.04% | 9.2천 |
|---|
| 2026.03.23 | ₩33,536 | ₩33,669 | ₩33,496 | ₩33,603 | +0.20% | 4.7천 |
|---|
| 2026.03.20 | ₩33,696 | ₩33,696 | ₩33,522 | ₩33,552 | -0.43% | 2.2천 |
|---|
| 2026.03.19 | ₩33,656 | ₩33,817 | ₩33,649 | ₩33,815 | +0.47% | 3.9천 |
|---|
| 2026.03.18 | ₩33,897 | ₩33,958 | ₩33,760 | ₩33,760 | -0.40% | 2.6천 |
|---|
| 2026.03.17 | ₩33,857 | ₩33,950 | ₩33,857 | ₩33,930 | +0.22% | 4.2천 |
|---|
| 2026.03.16 | ₩33,763 | ₩33,830 | ₩33,763 | ₩33,768 | +0.02% | 3.5천 |
|---|
| 2026.03.13 | ₩33,803 | ₩33,817 | ₩33,616 | ₩33,629 | -0.51% | 5천 |
|---|
| 2026.03.12 | ₩33,924 | ₩33,937 | ₩33,742 | ₩33,742 | -0.54% | 4.6천 |
|---|
| 2026.03.11 | ₩34,057 | ₩34,097 | ₩34,001 | ₩34,004 | -0.16% | 1.4만 |
|---|
| 2026.03.10 | ₩34,111 | ₩34,245 | ₩34,111 | ₩34,120 | +0.03% | 4.8천 |
|---|
| 2026.03.09 | ₩33,857 | ₩34,218 | ₩33,857 | ₩34,159 | +0.89% | 1.4만 |
|---|
| 2026.03.06 | ₩33,990 | ₩34,122 | ₩33,964 | ₩33,977 | -0.04% | 5.1천 |
|---|
| 2026.03.05 | ₩34,258 | ₩34,258 | ₩34,097 | ₩34,146 | -0.33% | 4.1천 |
|---|
| 2026.03.04 | ₩34,218 | ₩34,291 | ₩34,218 | ₩34,291 | +0.22% | 800 |
|---|
| 2026.03.03 | ₩34,124 | ₩34,285 | ₩34,124 | ₩34,241 | +0.34% | 1만 |
|---|
| 2026.03.02 | ₩34,178 | ₩34,365 | ₩34,178 | ₩34,310 | +0.39% | 3.3천 |
|---|
| 2026.02.27 | ₩34,298 | ₩34,405 | ₩34,298 | ₩34,330 | +0.09% | 7.2천 |
|---|
| 2026.02.26 | ₩34,378 | ₩34,378 | ₩34,311 | ₩34,372 | -0.02% | 6.9천 |
|---|
| 2026.02.25 | ₩34,378 | ₩34,432 | ₩34,365 | ₩34,405 | +0.08% | 1.4만 |
|---|
| 2026.02.24 | ₩34,352 | ₩34,392 | ₩34,321 | ₩34,385 | +0.10% | 1.3만 |
|---|
| 2026.02.23 | ₩34,459 | ₩34,472 | ₩34,392 | ₩34,392 | -0.19% | 5.1천 |
|---|
| 2026.02.20 | ₩34,592 | ₩34,633 | ₩34,579 | ₩34,626 | +0.10% | 3천 |
|---|
| 2026.02.19 | ₩34,526 | ₩34,579 | ₩34,526 | ₩34,579 | +0.15% | 6.1천 |
|---|
| 2026.02.18 | ₩34,512 | ₩34,606 | ₩34,512 | ₩34,592 | +0.23% | 1.4만 |
|---|
| 2026.02.17 | ₩34,512 | ₩34,539 | ₩34,512 | ₩34,524 | +0.03% | 9.6천 |
|---|
| 2026.02.13 | ₩34,526 | ₩34,566 | ₩34,526 | ₩34,539 | +0.04% | 2.4천 |
|---|
| 2026.02.12 | ₩34,579 | ₩34,606 | ₩34,526 | ₩34,539 | -0.12% | 7.3천 |
|---|
| 2026.02.11 | ₩34,566 | ₩34,606 | ₩34,520 | ₩34,592 | +0.08% | 2만 |
|---|
| 2026.02.10 | ₩34,633 | ₩34,713 | ₩34,567 | ₩34,567 | -0.19% | 1만 |
|---|
| 2026.02.09 | ₩34,579 | ₩34,633 | ₩34,566 | ₩34,606 | +0.08% | 1.6만 |
|---|
| 2026.02.06 | ₩34,472 | ₩34,552 | ₩34,472 | ₩34,546 | +0.21% | 7.2천 |
|---|
| 2026.02.05 | ₩34,405 | ₩34,459 | ₩34,378 | ₩34,432 | +0.08% | 6.2천 |
|---|
| 2026.02.04 | ₩34,445 | ₩34,472 | ₩34,419 | ₩34,425 | -0.06% | 3.5천 |
|---|
| 2026.02.03 | ₩34,512 | ₩34,526 | ₩34,419 | ₩34,499 | -0.04% | 1.4만 |
|---|
| 2026.02.02 | ₩34,472 | ₩34,512 | ₩34,447 | ₩34,492 | +0.06% | 4.6천 |
|---|
| 2026.01.30 | ₩34,405 | ₩34,552 | ₩34,392 | ₩34,493 | +0.26% | 6.4천 |
|---|
| 2026.01.29 | ₩34,445 | ₩34,472 | ₩34,392 | ₩34,460 | +0.04% | 1.4만 |
|---|
| 2026.01.28 | ₩34,499 | ₩34,552 | ₩34,459 | ₩34,472 | -0.08% | 3.2만 |
|---|
| 2026.01.27 | ₩34,485 | ₩34,592 | ₩34,485 | ₩34,520 | +0.10% | 6.3만 |
|---|
| 2026.01.26 | ₩34,566 | ₩34,566 | ₩34,405 | ₩34,492 | -0.21% | 3.3만 |
|---|
| 2026.01.23 | ₩34,485 | ₩34,539 | ₩34,445 | ₩34,488 | +0.01% | 1.6만 |
|---|
| 2026.01.22 | ₩34,512 | ₩34,526 | ₩34,511 | ₩34,519 | +0.02% | 8.5천 |
|---|
| 2026.01.21 | ₩34,445 | ₩34,539 | ₩34,445 | ₩34,492 | +0.14% | 3.3천 |
|---|
| 2026.01.20 | ₩34,352 | ₩34,416 | ₩34,325 | ₩34,392 | +0.12% | 6.6천 |
|---|
| 2026.01.16 | ₩34,670 | ₩34,713 | ₩34,659 | ₩34,706 | +0.10% | 5.3천 |
|---|
| 2026.01.15 | ₩34,659 | ₩34,740 | ₩34,646 | ₩34,679 | +0.06% | 1.4만 |
|---|
| 2026.01.14 | ₩34,625 | ₩34,686 | ₩34,579 | ₩34,673 | +0.14% | 2.5천 |
|---|
| 2026.01.13 | ₩34,645 | ₩34,673 | ₩34,619 | ₩34,666 | +0.06% | 4.8천 |
|---|
| 2026.01.12 | ₩34,579 | ₩34,659 | ₩34,579 | ₩34,633 | +0.15% | 9천 |
|---|
| 2026.01.09 | ₩34,653 | ₩34,699 | ₩34,606 | ₩34,673 | +0.06% | 4.6만 |
|---|
| 2026.01.08 | ₩34,619 | ₩34,639 | ₩34,512 | ₩34,612 | -0.02% | 1.6만 |
|---|
| 2026.01.07 | ₩34,619 | ₩34,780 | ₩34,579 | ₩34,599 | -0.06% | 5.5만 |
|---|
| 2026.01.06 | ₩34,606 | ₩34,673 | ₩34,592 | ₩34,633 | +0.08% | 1.7만 |
|---|
| 2026.01.05 | ₩34,499 | ₩34,619 | ₩34,499 | ₩34,600 | +0.29% | 6.4천 |
|---|
| 2026.01.02 | ₩34,499 | ₩34,499 | ₩34,472 | ₩34,492 | -0.02% | 4.6천 |
|---|
| 2025.12.31 | ₩34,526 | ₩34,579 | ₩34,499 | ₩34,505 | -0.06% | 1.1만 |
|---|
| 2025.12.30 | ₩34,539 | ₩34,566 | ₩34,509 | ₩34,546 | +0.02% | 6.4천 |
|---|
| 2025.12.29 | ₩34,459 | ₩34,566 | ₩34,459 | ₩34,523 | +0.19% | 7천 |
|---|
| 2025.12.26 | ₩34,485 | ₩34,552 | ₩34,485 | ₩34,492 | +0.02% | 1.1만 |
|---|
| 2025.12.24 | ₩34,445 | ₩34,512 | ₩34,439 | ₩34,485 | +0.12% | 3.5천 |
|---|
| 2025.12.23 | ₩34,365 | ₩34,432 | ₩34,365 | ₩34,428 | +0.18% | 9.8천 |
|---|
| 2025.12.22 | ₩34,405 | ₩34,405 | ₩34,338 | ₩34,385 | -0.06% | 1.1만 |
|---|
| 2025.12.19 | ₩34,592 | ₩34,699 | ₩34,572 | ₩34,572 | -0.06% | 1.3만 |
|---|
| 2025.12.18 | ₩34,659 | ₩34,659 | ₩34,552 | ₩34,592 | -0.19% | 9.2천 |
|---|
| 2025.12.17 | ₩34,499 | ₩34,526 | ₩34,485 | ₩34,499 | 0.00% | 4.9천 |
|---|
| 2025.12.16 | ₩34,513 | ₩34,559 | ₩34,512 | ₩34,559 | +0.13% | 1.6천 |
|---|
| 2025.12.15 | ₩34,526 | ₩34,546 | ₩34,526 | ₩34,546 | +0.06% | 1.2천 |
|---|
| 2025.12.12 | ₩34,550 | ₩34,599 | ₩34,512 | ₩34,512 | -0.11% | 4.5천 |
|---|
| 2025.12.11 | ₩34,566 | ₩34,606 | ₩34,559 | ₩34,566 | 0.00% | 4.4천 |
|---|
| 2025.12.10 | ₩34,406 | ₩34,673 | ₩34,406 | ₩34,592 | +0.54% | 2.8만 |
|---|
| 2025.12.09 | ₩34,485 | ₩34,485 | ₩34,432 | ₩34,459 | -0.08% | 2.7천 |
|---|
| 2025.12.08 | ₩34,526 | ₩34,526 | ₩34,472 | ₩34,499 | -0.08% | 3.1천 |
|---|
| 2025.12.05 | ₩34,572 | ₩34,592 | ₩34,552 | ₩34,579 | +0.02% | 6.5천 |
|---|
| 2025.12.04 | ₩34,566 | ₩34,566 | ₩34,485 | ₩34,554 | -0.03% | 7.1천 |
|---|
| 2025.12.03 | ₩34,566 | ₩34,606 | ₩34,539 | ₩34,606 | +0.12% | 7.7천 |
|---|
| 2025.12.02 | ₩34,499 | ₩34,546 | ₩34,499 | ₩34,546 | +0.14% | 1.7천 |
|---|
| 2025.12.01 | ₩34,432 | ₩34,555 | ₩34,432 | ₩34,477 | +0.13% | 6.4천 |
|---|
| 2025.11.28 | ₩34,543 | ₩34,566 | ₩34,539 | ₩34,544 | +0.00% | 2.6천 |
|---|
| 2025.11.26 | ₩34,432 | ₩34,592 | ₩34,432 | ₩34,538 | +0.31% | 1.8만 |
|---|
| 2025.11.25 | ₩34,311 | ₩34,512 | ₩34,311 | ₩34,505 | +0.57% | 9.6천 |
|---|
| 2025.11.24 | ₩34,273 | ₩34,338 | ₩34,273 | ₩34,298 | +0.07% | 1.5천 |
|---|
| 2025.11.21 | ₩34,311 | ₩34,398 | ₩34,295 | ₩34,398 | +0.25% | 6천 |
|---|
| 2025.11.20 | ₩34,445 | ₩34,445 | ₩34,237 | ₩34,237 | -0.61% | 5.2천 |
|---|
| 2025.11.19 | ₩34,298 | ₩34,325 | ₩34,265 | ₩34,265 | -0.10% | 3.2천 |
|---|
| 2025.11.18 | ₩34,218 | ₩34,263 | ₩34,218 | ₩34,238 | +0.06% | 1.9천 |
|---|
| 2025.11.17 | ₩34,245 | ₩34,325 | ₩34,191 | ₩34,229 | -0.05% | 6.8천 |
|---|
| 2025.11.14 | ₩34,325 | ₩34,352 | ₩34,287 | ₩34,305 | -0.06% | 6.1천 |
|---|
| 2025.11.13 | ₩34,378 | ₩34,378 | ₩34,245 | ₩34,278 | -0.29% | 3.7천 |
|---|
| 2025.11.12 | ₩34,485 | ₩34,485 | ₩34,439 | ₩34,439 | -0.14% | 1.2천 |
|---|
| 2025.11.11 | ₩34,499 | ₩34,713 | ₩34,499 | ₩34,512 | +0.04% | 7.9천 |
|---|
| 2025.11.10 | ₩34,419 | ₩34,472 | ₩34,419 | ₩34,459 | +0.12% | 1천 |
|---|
| 2025.11.07 | ₩34,231 | ₩34,295 | ₩34,231 | ₩34,295 | +0.19% | 600 |
|---|
| 2025.11.06 | ₩34,282 | ₩34,298 | ₩34,258 | ₩34,291 | +0.03% | 1.3천 |
|---|
| 2025.11.05 | ₩34,258 | ₩34,298 | ₩34,255 | ₩34,271 | +0.04% | 3.2천 |
|---|
| 2025.11.04 | ₩34,164 | ₩34,258 | ₩34,164 | ₩34,251 | +0.25% | 2.6천 |
|---|
| 2025.11.03 | ₩34,485 | ₩34,485 | ₩34,265 | ₩34,265 | -0.64% | 3.1천 |
|---|
| 2025.10.31 | ₩34,385 | ₩34,405 | ₩34,365 | ₩34,377 | -0.02% | 2.6천 |
|---|
| 2025.10.30 | ₩34,365 | ₩34,499 | ₩34,352 | ₩34,365 | 0.00% | 3.7천 |
|---|
| 2025.10.29 | ₩34,556 | ₩34,606 | ₩34,439 | ₩34,439 | -0.34% | 4.3천 |
|---|
| 2025.10.28 | ₩34,590 | ₩34,606 | ₩34,579 | ₩34,590 | 0.00% | 2.1천 |
|---|
| 2025.10.27 | ₩34,579 | ₩34,612 | ₩34,552 | ₩34,612 | +0.10% | 3.2천 |
|---|
| 2025.10.24 | ₩34,443 | ₩34,512 | ₩34,443 | ₩34,505 | +0.18% | 3.3천 |
|---|
| 2025.10.23 | ₩34,358 | ₩34,378 | ₩34,352 | ₩34,352 | -0.02% | 700 |
|---|
| 2025.10.22 | ₩34,352 | ₩34,352 | ₩34,290 | ₩34,338 | -0.04% | 1.6천 |
|---|
| 2025.10.21 | ₩34,365 | ₩34,419 | ₩34,338 | ₩34,357 | -0.02% | 1.5만 |
|---|
| 2025.10.20 | ₩34,365 | ₩34,445 | ₩34,349 | ₩34,392 | +0.08% | 1.7만 |
|---|
| 2025.10.17 | ₩34,385 | ₩34,459 | ₩34,385 | ₩34,439 | +0.16% | 2.8천 |
|---|
| 2025.10.16 | ₩34,500 | ₩34,500 | ₩34,392 | ₩34,392 | -0.31% | 2.9천 |
|---|
| 2025.10.15 | ₩34,499 | ₩34,511 | ₩34,485 | ₩34,495 | -0.01% | 4.5천 |
|---|
| 2025.10.14 | ₩34,365 | ₩34,398 | ₩34,365 | ₩34,398 | +0.10% | 500 |
|---|
| 2025.10.13 | ₩34,325 | ₩34,499 | ₩34,325 | ₩34,336 | +0.03% | 3.1천 |
|---|
| 2025.10.10 | ₩34,285 | ₩34,285 | ₩34,124 | ₩34,126 | -0.46% | 6.5천 |
|---|