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 | ₩32,546 | ₩32,639 | ₩32,546 | ₩32,613 | +0.21% | 7.3천 |
| 2026.10.08 | ₩32,519 | ₩32,599 | ₩32,519 | ₩32,572 | +0.16% | 1.1만 |
| 2026.10.07 | ₩32,519 | ₩32,579 | ₩32,466 | ₩32,579 | +0.18% | 1만 |
| 2026.10.06 | ₩32,572 | ₩32,639 | ₩32,572 | ₩32,626 | +0.16% | 7.1천 |
| 2026.10.05 | ₩32,425 | ₩32,479 | ₩32,392 | ₩32,453 | +0.09% | 7.9천 |
| 2026.10.02 | ₩32,546 | ₩32,572 | ₩32,412 | ₩32,432 | -0.35% | 7.4천 |
| 2026.10.01 | ₩32,292 | ₩32,479 | ₩32,238 | ₩32,417 | +0.39% | 5.1천 |
| 2026.09.30 | ₩32,599 | ₩32,599 | ₩32,403 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩32,403 |
| -0.60% |
| 1.2만 |
| 2026.09.29 | ₩32,599 | ₩32,599 | ₩32,412 | ₩32,479 | -0.37% | 6천 |
|---|
| 2026.09.28 | ₩32,599 | ₩32,626 | ₩32,532 | ₩32,572 | -0.08% | 2만 |
|---|
| 2026.09.25 | ₩32,786 | ₩32,786 | ₩32,626 | ₩32,746 | -0.12% | 1.7만 |
|---|
| 2026.09.24 | ₩32,853 | ₩32,853 | ₩32,706 | ₩32,756 | -0.30% | 2.2만 |
|---|
| 2026.09.23 | ₩32,947 | ₩32,960 | ₩32,840 | ₩32,867 | -0.24% | 1.6만 |
|---|
| 2026.09.22 | ₩33,147 | ₩33,187 | ₩33,119 | ₩33,158 | +0.03% | 1.2만 |
|---|
| 2026.09.21 | ₩33,147 | ₩33,201 | ₩33,147 | ₩33,167 | +0.06% | 1.1만 |
|---|
| 2026.09.18 | ₩33,254 | ₩33,308 | ₩33,227 | ₩33,267 | +0.04% | 1.2만 |
|---|
| 2026.09.17 | ₩33,334 | ₩33,334 | ₩33,321 | ₩33,334 | 0.00% | 2.3천 |
|---|
| 2026.09.16 | ₩33,227 | ₩33,308 | ₩33,179 | ₩33,214 | -0.04% | 9.7천 |
|---|
| 2026.09.15 | ₩33,233 | ₩33,241 | ₩33,194 | ₩33,194 | -0.12% | 7.4천 |
|---|
| 2026.09.14 | ₩33,254 | ₩33,321 | ₩33,214 | ₩33,267 | +0.04% | 9.1천 |
|---|
| 2026.09.11 | ₩33,401 | ₩33,428 | ₩33,361 | ₩33,361 | -0.12% | 1만 |
|---|
| 2026.09.10 | ₩33,468 | ₩33,521 | ₩33,405 | ₩33,488 | +0.06% | 1.2만 |
|---|
| 2026.09.09 | ₩33,602 | ₩33,622 | ₩33,562 | ₩33,622 | +0.06% | 5.8천 |
|---|
| 2026.09.08 | ₩33,635 | ₩33,668 | ₩33,628 | ₩33,628 | -0.02% | 4.1천 |
|---|
| 2026.09.04 | ₩33,668 | ₩33,675 | ₩33,602 | ₩33,668 | 0.00% | 1.4만 |
|---|
| 2026.09.03 | ₩33,684 | ₩33,896 | ₩33,684 | ₩33,687 | +0.01% | 5.5천 |
|---|
| 2026.09.02 | ₩33,668 | ₩33,682 | ₩33,644 | ₩33,644 | -0.07% | 1.5만 |
|---|
| 2026.09.01 | ₩33,682 | ₩33,722 | ₩33,603 | ₩33,615 | -0.20% | 1.2만 |
|---|
| 2026.08.31 | ₩33,722 | ₩33,775 | ₩33,682 | ₩33,762 | +0.12% | 1.6만 |
|---|
| 2026.08.28 | ₩33,789 | ₩33,789 | ₩33,688 | ₩33,688 | -0.30% | 8.4천 |
|---|
| 2026.08.27 | ₩33,749 | ₩33,797 | ₩33,735 | ₩33,755 | +0.02% | 1.7만 |
|---|
| 2026.08.26 | ₩33,762 | ₩33,815 | ₩33,747 | ₩33,769 | +0.02% | 5.1천 |
|---|
| 2026.08.25 | ₩33,722 | ₩33,802 | ₩33,695 | ₩33,802 | +0.24% | 9.1천 |
|---|
| 2026.08.24 | ₩33,709 | ₩33,709 | ₩33,648 | ₩33,702 | -0.02% | 4.4만 |
|---|
| 2026.08.21 | ₩33,869 | ₩33,877 | ₩33,815 | ₩33,862 | -0.02% | 1.1만 |
|---|
| 2026.08.20 | ₩33,829 | ₩33,869 | ₩33,822 | ₩33,822 | -0.02% | 4.6천 |
|---|
| 2026.08.19 | ₩33,882 | ₩33,922 | ₩33,876 | ₩33,889 | +0.02% | 2.2만 |
|---|
| 2026.08.18 | ₩33,802 | ₩33,829 | ₩33,802 | ₩33,822 | +0.06% | 4.1천 |
|---|
| 2026.08.17 | ₩33,775 | ₩33,869 | ₩33,775 | ₩33,836 | +0.18% | 6.9만 |
|---|
| 2026.08.14 | ₩33,896 | ₩33,902 | ₩33,802 | ₩33,822 | -0.22% | 1.8만 |
|---|
| 2026.08.13 | ₩33,922 | ₩33,949 | ₩33,901 | ₩33,941 | +0.06% | 1.8만 |
|---|
| 2026.08.12 | ₩33,829 | ₩33,882 | ₩33,802 | ₩33,849 | +0.06% | 1.7만 |
|---|
| 2026.08.11 | ₩33,789 | ₩33,815 | ₩33,749 | ₩33,782 | -0.02% | 1.2만 |
|---|
| 2026.08.10 | ₩33,802 | ₩33,842 | ₩33,709 | ₩33,777 | -0.08% | 3.9만 |
|---|
| 2026.08.07 | ₩33,909 | ₩33,909 | ₩33,722 | ₩33,842 | -0.20% | 2.5만 |
|---|
| 2026.08.06 | ₩33,802 | ₩33,829 | ₩33,775 | ₩33,795 | -0.02% | 1.8만 |
|---|
| 2026.08.05 | ₩33,842 | ₩33,949 | ₩33,822 | ₩33,865 | +0.07% | 4만 |
|---|
| 2026.08.04 | ₩33,799 | ₩33,909 | ₩33,799 | ₩33,848 | +0.14% | 2만 |
|---|
| 2026.08.03 | ₩33,655 | ₩33,722 | ₩33,655 | ₩33,709 | +0.16% | 2.7만 |
|---|
| 2026.07.31 | ₩33,481 | ₩33,602 | ₩33,453 | ₩33,588 | +0.32% | 3.4천 |
|---|
| 2026.07.30 | ₩33,540 | ₩33,608 | ₩33,540 | ₩33,608 | +0.20% | 6천 |
|---|
| 2026.07.29 | ₩33,548 | ₩33,582 | ₩33,481 | ₩33,488 | -0.18% | 8.1천 |
|---|
| 2026.07.28 | ₩33,495 | ₩33,588 | ₩33,495 | ₩33,555 | +0.18% | 1.1만 |
|---|
| 2026.07.27 | ₩33,508 | ₩33,521 | ₩33,415 | ₩33,475 | -0.10% | 1.2만 |
|---|
| 2026.07.24 | ₩33,423 | ₩33,481 | ₩33,423 | ₩33,465 | +0.13% | 1.5만 |
|---|
| 2026.07.23 | ₩33,415 | ₩33,495 | ₩33,415 | ₩33,467 | +0.16% | 1.2만 |
|---|
| 2026.07.22 | ₩33,628 | ₩33,642 | ₩33,575 | ₩33,582 | -0.14% | 4.3천 |
|---|
| 2026.07.21 | ₩33,682 | ₩33,682 | ₩33,562 | ₩33,662 | -0.06% | 2.2만 |
|---|
| 2026.07.20 | ₩33,749 | ₩33,775 | ₩33,715 | ₩33,715 | -0.10% | 1.8만 |
|---|
| 2026.07.17 | ₩33,936 | ₩33,936 | ₩33,896 | ₩33,916 | -0.06% | 6.1천 |
|---|
| 2026.07.16 | ₩33,882 | ₩33,889 | ₩33,882 | ₩33,889 | +0.02% | 400 |
|---|
| 2026.07.15 | ₩33,869 | ₩33,916 | ₩33,869 | ₩33,898 | +0.09% | 5.3천 |
|---|
| 2026.07.14 | ₩33,795 | ₩33,842 | ₩33,782 | ₩33,809 | +0.04% | 8.5천 |
|---|
| 2026.07.13 | ₩33,802 | ₩33,829 | ₩33,762 | ₩33,769 | -0.10% | 1.9만 |
|---|
| 2026.07.10 | ₩33,842 | ₩33,842 | ₩33,802 | ₩33,836 | -0.02% | 1.6만 |
|---|
| 2026.07.09 | ₩33,856 | ₩33,896 | ₩33,842 | ₩33,862 | +0.02% | 7.6천 |
|---|
| 2026.07.08 | ₩33,789 | ₩33,869 | ₩33,769 | ₩33,841 | +0.15% | 1.9만 |
|---|
| 2026.07.07 | ₩33,896 | ₩33,896 | ₩33,856 | ₩33,889 | -0.02% | 1.2만 |
|---|
| 2026.07.06 | ₩33,842 | ₩33,962 | ₩33,815 | ₩33,909 | +0.20% | 1.7만 |
|---|
| 2026.07.02 | ₩33,815 | ₩33,869 | ₩33,802 | ₩33,866 | +0.15% | 8.3천 |
|---|
| 2026.07.01 | ₩33,695 | ₩33,815 | ₩33,695 | ₩33,782 | +0.26% | 2.1만 |
|---|
| 2026.06.30 | ₩33,775 | ₩33,837 | ₩33,775 | ₩33,809 | +0.10% | 4.2만 |
|---|
| 2026.06.29 | ₩33,815 | ₩33,815 | ₩33,726 | ₩33,782 | -0.10% | 4.1천 |
|---|
| 2026.06.26 | ₩33,668 | ₩33,789 | ₩33,668 | ₩33,727 | +0.17% | 7.2천 |
|---|
| 2026.06.25 | ₩33,722 | ₩33,775 | ₩33,695 | ₩33,702 | -0.06% | 1.1만 |
|---|
| 2026.06.24 | ₩33,735 | ₩33,749 | ₩33,695 | ₩33,709 | -0.08% | 8.7천 |
|---|
| 2026.06.23 | ₩33,695 | ₩33,755 | ₩33,695 | ₩33,729 | +0.10% | 7.7천 |
|---|
| 2026.06.22 | ₩33,742 | ₩33,749 | ₩33,715 | ₩33,715 | -0.08% | 1만 |
|---|
| 2026.06.18 | ₩33,896 | ₩33,987 | ₩33,896 | ₩33,972 | +0.22% | 9.8천 |
|---|
| 2026.06.17 | ₩33,922 | ₩34,003 | ₩33,826 | ₩33,826 | -0.28% | 5천 |
|---|
| 2026.06.16 | ₩33,989 | ₩34,029 | ₩33,949 | ₩33,988 | -0.00% | 9.4천 |
|---|
| 2026.06.15 | ₩34,016 | ₩34,056 | ₩33,997 | ₩33,997 | -0.06% | 1.1만 |
|---|
| 2026.06.12 | ₩33,922 | ₩33,962 | ₩33,904 | ₩33,936 | +0.04% | 2.6천 |
|---|
| 2026.06.11 | ₩33,815 | ₩33,949 | ₩33,787 | ₩33,930 | +0.34% | 1.2만 |
|---|
| 2026.06.10 | ₩33,802 | ₩33,802 | ₩33,735 | ₩33,735 | -0.20% | 4.2천 |
|---|
| 2026.06.09 | ₩33,802 | ₩33,829 | ₩33,695 | ₩33,809 | +0.02% | 3.2천 |
|---|
| 2026.06.08 | ₩33,802 | ₩33,815 | ₩33,762 | ₩33,775 | -0.08% | 9.9천 |
|---|
| 2026.06.05 | ₩33,829 | ₩33,829 | ₩33,722 | ₩33,742 | -0.26% | 4.5천 |
|---|
| 2026.06.04 | ₩33,856 | ₩33,936 | ₩33,856 | ₩33,882 | +0.08% | 9.3천 |
|---|
| 2026.06.03 | ₩33,896 | ₩33,896 | ₩33,829 | ₩33,849 | -0.14% | 2.1만 |
|---|
| 2026.06.02 | ₩33,909 | ₩33,936 | ₩33,902 | ₩33,922 | +0.04% | 1만 |
|---|
| 2026.06.01 | ₩33,909 | ₩34,069 | ₩33,841 | ₩33,902 | -0.02% | 1.9만 |
|---|
| 2026.05.29 | ₩33,882 | ₩33,936 | ₩33,869 | ₩33,909 | +0.08% | 2.1천 |
|---|
| 2026.05.28 | ₩33,789 | ₩33,882 | ₩33,762 | ₩33,842 | +0.16% | 2.1만 |
|---|
| 2026.05.27 | ₩33,856 | ₩33,869 | ₩33,829 | ₩33,849 | -0.02% | 6.8천 |
|---|
| 2026.05.26 | ₩33,815 | ₩33,912 | ₩33,815 | ₩33,856 | +0.12% | 1.1만 |
|---|
| 2026.05.22 | ₩33,735 | ₩33,749 | ₩33,722 | ₩33,743 | +0.02% | 1.1만 |
|---|
| 2026.05.21 | ₩33,628 | ₩33,747 | ₩33,628 | ₩33,684 | +0.17% | 3.7천 |
|---|
| 2026.05.20 | ₩33,602 | ₩33,695 | ₩33,602 | ₩33,682 | +0.24% | 5.8천 |
|---|
| 2026.05.19 | ₩33,508 | ₩33,521 | ₩33,428 | ₩33,475 | -0.10% | 1.7만 |
|---|
| 2026.05.18 | ₩33,615 | ₩33,615 | ₩33,535 | ₩33,548 | -0.20% | 7.2천 |
|---|
| 2026.05.15 | ₩33,802 | ₩33,802 | ₩33,739 | ₩33,739 | -0.19% | 6천 |
|---|
| 2026.05.14 | ₩33,949 | ₩33,976 | ₩33,882 | ₩33,882 | -0.20% | 3.1천 |
|---|
| 2026.05.13 | ₩33,896 | ₩33,976 | ₩33,896 | ₩33,949 | +0.16% | 1.4만 |
|---|
| 2026.05.12 | ₩33,896 | ₩33,936 | ₩33,829 | ₩33,922 | +0.08% | 1.1만 |
|---|
| 2026.05.11 | ₩34,043 | ₩34,096 | ₩33,989 | ₩33,989 | -0.16% | 1.1만 |
|---|
| 2026.05.08 | ₩33,949 | ₩34,029 | ₩33,949 | ₩34,029 | +0.24% | 700 |
|---|
| 2026.05.07 | ₩34,096 | ₩34,096 | ₩33,922 | ₩33,922 | -0.51% | 3.1천 |
|---|
| 2026.05.06 | ₩34,016 | ₩34,136 | ₩34,016 | ₩34,083 | +0.20% | 5.6천 |
|---|
| 2026.05.05 | ₩33,962 | ₩34,016 | ₩33,941 | ₩33,949 | -0.04% | 2.6천 |
|---|
| 2026.05.04 | ₩33,989 | ₩34,016 | ₩33,862 | ₩33,916 | -0.22% | 9.7천 |
|---|
| 2026.05.01 | ₩34,016 | ₩34,069 | ₩34,016 | ₩34,021 | +0.02% | 1.6만 |
|---|
| 2026.04.30 | ₩33,869 | ₩33,989 | ₩33,869 | ₩33,989 | +0.36% | 1.9천 |
|---|
| 2026.04.29 | ₩33,889 | ₩33,889 | ₩33,802 | ₩33,856 | -0.10% | 1.1천 |
|---|
| 2026.04.28 | ₩33,989 | ₩34,023 | ₩33,989 | ₩34,003 | +0.04% | 2.6천 |
|---|
| 2026.04.27 | ₩34,003 | ₩34,023 | ₩34,000 | ₩34,019 | +0.05% | 4천 |
|---|
| 2026.04.24 | ₩33,949 | ₩34,043 | ₩33,949 | ₩34,016 | +0.20% | 7.3천 |
|---|
| 2026.04.23 | ₩33,962 | ₩34,016 | ₩33,962 | ₩33,976 | +0.04% | 3.8만 |
|---|
| 2026.04.22 | ₩34,043 | ₩34,056 | ₩34,003 | ₩34,029 | -0.04% | 1.3만 |
|---|
| 2026.04.21 | ₩33,976 | ₩34,043 | ₩33,962 | ₩34,003 | +0.08% | 1.5만 |
|---|
| 2026.04.20 | ₩34,076 | ₩34,083 | ₩34,072 | ₩34,072 | -0.01% | 900 |
|---|
| 2026.04.17 | ₩34,270 | ₩34,350 | ₩34,270 | ₩34,310 | +0.12% | 5.2천 |
|---|
| 2026.04.16 | ₩34,210 | ₩34,210 | ₩34,143 | ₩34,163 | -0.14% | 8.1천 |
|---|
| 2026.04.15 | ₩34,243 | ₩34,243 | ₩34,210 | ₩34,230 | -0.04% | 5.1천 |
|---|
| 2026.04.14 | ₩34,190 | ₩34,270 | ₩34,163 | ₩34,250 | +0.18% | 4.3천 |
|---|
| 2026.04.13 | ₩34,029 | ₩34,120 | ₩34,016 | ₩34,110 | +0.24% | 1만 |
|---|
| 2026.04.10 | ₩34,069 | ₩34,069 | ₩33,989 | ₩33,989 | -0.24% | 1.6천 |
|---|
| 2026.04.09 | ₩34,003 | ₩34,163 | ₩34,003 | ₩34,120 | +0.35% | 9.1천 |
|---|
| 2026.04.08 | ₩34,083 | ₩34,136 | ₩34,083 | ₩34,130 | +0.14% | 3.4천 |
|---|
| 2026.04.07 | ₩33,775 | ₩33,922 | ₩33,735 | ₩33,922 | +0.44% | 1.4만 |
|---|
| 2026.04.06 | ₩33,795 | ₩33,922 | ₩33,789 | ₩33,882 | +0.26% | 6.7천 |
|---|
| 2026.04.02 | ₩33,588 | ₩33,834 | ₩33,588 | ₩33,787 | +0.59% | 3.9천 |
|---|
| 2026.04.01 | ₩33,722 | ₩33,739 | ₩33,680 | ₩33,739 | +0.05% | 2.6천 |
|---|
| 2026.03.31 | ₩33,441 | ₩33,682 | ₩33,394 | ₩33,654 | +0.64% | 7.9천 |
|---|
| 2026.03.30 | ₩33,242 | ₩33,374 | ₩33,214 | ₩33,241 | -0.00% | 1.4만 |
|---|
| 2026.03.27 | ₩33,227 | ₩33,227 | ₩33,120 | ₩33,149 | -0.24% | 4.5천 |
|---|
| 2026.03.26 | ₩33,481 | ₩33,481 | ₩33,261 | ₩33,261 | -0.66% | 7.8천 |
|---|
| 2026.03.25 | ₩33,575 | ₩33,582 | ₩33,541 | ₩33,541 | -0.10% | 1.4천 |
|---|
| 2026.03.24 | ₩33,455 | ₩33,562 | ₩33,428 | ₩33,443 | -0.04% | 9.2천 |
|---|
| 2026.03.23 | ₩33,508 | ₩33,642 | ₩33,468 | ₩33,575 | +0.20% | 4.7천 |
|---|
| 2026.03.20 | ₩33,668 | ₩33,668 | ₩33,495 | ₩33,524 | -0.43% | 2.2천 |
|---|
| 2026.03.19 | ₩33,628 | ₩33,789 | ₩33,622 | ₩33,787 | +0.47% | 3.9천 |
|---|
| 2026.03.18 | ₩33,869 | ₩33,930 | ₩33,733 | ₩33,733 | -0.40% | 2.6천 |
|---|
| 2026.03.17 | ₩33,829 | ₩33,922 | ₩33,829 | ₩33,902 | +0.22% | 4.2천 |
|---|
| 2026.03.16 | ₩33,735 | ₩33,802 | ₩33,735 | ₩33,741 | +0.02% | 3.5천 |
|---|
| 2026.03.13 | ₩33,775 | ₩33,789 | ₩33,588 | ₩33,602 | -0.51% | 5천 |
|---|
| 2026.03.12 | ₩33,896 | ₩33,909 | ₩33,714 | ₩33,714 | -0.54% | 4.6천 |
|---|
| 2026.03.11 | ₩34,029 | ₩34,069 | ₩33,973 | ₩33,976 | -0.16% | 1.4만 |
|---|
| 2026.03.10 | ₩34,083 | ₩34,216 | ₩34,083 | ₩34,092 | +0.03% | 4.8천 |
|---|
| 2026.03.09 | ₩33,829 | ₩34,190 | ₩33,829 | ₩34,131 | +0.89% | 1.4만 |
|---|
| 2026.03.06 | ₩33,962 | ₩34,093 | ₩33,936 | ₩33,949 | -0.04% | 5.1천 |
|---|
| 2026.03.05 | ₩34,230 | ₩34,230 | ₩34,069 | ₩34,118 | -0.33% | 4.1천 |
|---|
| 2026.03.04 | ₩34,190 | ₩34,263 | ₩34,190 | ₩34,263 | +0.22% | 800 |
|---|
| 2026.03.03 | ₩34,096 | ₩34,257 | ₩34,096 | ₩34,212 | +0.34% | 1만 |
|---|
| 2026.03.02 | ₩34,150 | ₩34,337 | ₩34,150 | ₩34,282 | +0.39% | 3.3천 |
|---|
| 2026.02.27 | ₩34,270 | ₩34,377 | ₩34,270 | ₩34,302 | +0.09% | 7.2천 |
|---|
| 2026.02.26 | ₩34,350 | ₩34,350 | ₩34,283 | ₩34,343 | -0.02% | 6.9천 |
|---|
| 2026.02.25 | ₩34,350 | ₩34,404 | ₩34,337 | ₩34,377 | +0.08% | 1.4만 |
|---|
| 2026.02.24 | ₩34,323 | ₩34,363 | ₩34,293 | ₩34,357 | +0.10% | 1.3만 |
|---|
| 2026.02.23 | ₩34,430 | ₩34,444 | ₩34,363 | ₩34,363 | -0.19% | 5.1천 |
|---|
| 2026.02.20 | ₩34,564 | ₩34,604 | ₩34,551 | ₩34,597 | +0.10% | 3천 |
|---|
| 2026.02.19 | ₩34,497 | ₩34,551 | ₩34,497 | ₩34,551 | +0.15% | 6.1천 |
|---|
| 2026.02.18 | ₩34,484 | ₩34,577 | ₩34,484 | ₩34,564 | +0.23% | 1.4만 |
|---|
| 2026.02.17 | ₩34,484 | ₩34,510 | ₩34,484 | ₩34,496 | +0.03% | 9.6천 |
|---|
| 2026.02.13 | ₩34,497 | ₩34,537 | ₩34,497 | ₩34,510 | +0.04% | 2.4천 |
|---|
| 2026.02.12 | ₩34,551 | ₩34,577 | ₩34,497 | ₩34,510 | -0.12% | 7.3천 |
|---|
| 2026.02.11 | ₩34,537 | ₩34,577 | ₩34,492 | ₩34,564 | +0.08% | 2만 |
|---|
| 2026.02.10 | ₩34,604 | ₩34,684 | ₩34,539 | ₩34,539 | -0.19% | 1만 |
|---|
| 2026.02.09 | ₩34,551 | ₩34,604 | ₩34,537 | ₩34,577 | +0.08% | 1.6만 |
|---|
| 2026.02.06 | ₩34,444 | ₩34,524 | ₩34,444 | ₩34,517 | +0.21% | 7.2천 |
|---|
| 2026.02.05 | ₩34,377 | ₩34,430 | ₩34,350 | ₩34,404 | +0.08% | 6.2천 |
|---|
| 2026.02.04 | ₩34,417 | ₩34,444 | ₩34,390 | ₩34,397 | -0.06% | 3.5천 |
|---|
| 2026.02.03 | ₩34,484 | ₩34,497 | ₩34,390 | ₩34,470 | -0.04% | 1.4만 |
|---|
| 2026.02.02 | ₩34,444 | ₩34,484 | ₩34,418 | ₩34,464 | +0.06% | 4.6천 |
|---|
| 2026.01.30 | ₩34,377 | ₩34,524 | ₩34,363 | ₩34,465 | +0.26% | 6.4천 |
|---|
| 2026.01.29 | ₩34,417 | ₩34,444 | ₩34,363 | ₩34,432 | +0.04% | 1.4만 |
|---|
| 2026.01.28 | ₩34,470 | ₩34,524 | ₩34,430 | ₩34,444 | -0.08% | 3.2만 |
|---|
| 2026.01.27 | ₩34,457 | ₩34,564 | ₩34,457 | ₩34,492 | +0.10% | 6.3만 |
|---|
| 2026.01.26 | ₩34,537 | ₩34,537 | ₩34,377 | ₩34,464 | -0.21% | 3.3만 |
|---|
| 2026.01.23 | ₩34,457 | ₩34,510 | ₩34,417 | ₩34,460 | +0.01% | 1.6만 |
|---|
| 2026.01.22 | ₩34,484 | ₩34,497 | ₩34,482 | ₩34,490 | +0.02% | 8.5천 |
|---|
| 2026.01.21 | ₩34,417 | ₩34,510 | ₩34,417 | ₩34,464 | +0.14% | 3.3천 |
|---|
| 2026.01.20 | ₩34,323 | ₩34,388 | ₩34,297 | ₩34,363 | +0.12% | 6.6천 |
|---|
| 2026.01.16 | ₩34,641 | ₩34,684 | ₩34,631 | ₩34,678 | +0.10% | 5.3천 |
|---|
| 2026.01.15 | ₩34,631 | ₩34,711 | ₩34,617 | ₩34,651 | +0.06% | 1.4만 |
|---|
| 2026.01.14 | ₩34,596 | ₩34,658 | ₩34,551 | ₩34,644 | +0.14% | 2.5천 |
|---|
| 2026.01.13 | ₩34,616 | ₩34,644 | ₩34,591 | ₩34,637 | +0.06% | 4.8천 |
|---|
| 2026.01.12 | ₩34,551 | ₩34,631 | ₩34,551 | ₩34,604 | +0.15% | 9천 |
|---|
| 2026.01.09 | ₩34,624 | ₩34,671 | ₩34,577 | ₩34,644 | +0.06% | 4.6만 |
|---|
| 2026.01.08 | ₩34,591 | ₩34,611 | ₩34,484 | ₩34,584 | -0.02% | 1.6만 |
|---|
| 2026.01.07 | ₩34,591 | ₩34,751 | ₩34,551 | ₩34,571 | -0.06% | 5.5만 |
|---|
| 2026.01.06 | ₩34,577 | ₩34,644 | ₩34,564 | ₩34,604 | +0.08% | 1.7만 |
|---|
| 2026.01.05 | ₩34,470 | ₩34,591 | ₩34,470 | ₩34,572 | +0.29% | 6.4천 |
|---|
| 2026.01.02 | ₩34,470 | ₩34,470 | ₩34,444 | ₩34,464 | -0.02% | 4.6천 |
|---|
| 2025.12.31 | ₩34,497 | ₩34,551 | ₩34,470 | ₩34,477 | -0.06% | 1.1만 |
|---|
| 2025.12.30 | ₩34,510 | ₩34,537 | ₩34,481 | ₩34,517 | +0.02% | 6.4천 |
|---|
| 2025.12.29 | ₩34,430 | ₩34,537 | ₩34,430 | ₩34,494 | +0.19% | 7천 |
|---|
| 2025.12.26 | ₩34,457 | ₩34,524 | ₩34,457 | ₩34,464 | +0.02% | 1.1만 |
|---|
| 2025.12.24 | ₩34,417 | ₩34,484 | ₩34,410 | ₩34,457 | +0.12% | 3.5천 |
|---|
| 2025.12.23 | ₩34,337 | ₩34,404 | ₩34,337 | ₩34,400 | +0.18% | 9.8천 |
|---|
| 2025.12.22 | ₩34,377 | ₩34,377 | ₩34,310 | ₩34,357 | -0.06% | 1.1만 |
|---|
| 2025.12.19 | ₩34,564 | ₩34,671 | ₩34,544 | ₩34,544 | -0.06% | 1.3만 |
|---|
| 2025.12.18 | ₩34,631 | ₩34,631 | ₩34,524 | ₩34,564 | -0.19% | 9.2천 |
|---|
| 2025.12.17 | ₩34,470 | ₩34,497 | ₩34,457 | ₩34,470 | 0.00% | 4.9천 |
|---|
| 2025.12.16 | ₩34,485 | ₩34,531 | ₩34,484 | ₩34,531 | +0.13% | 1.6천 |
|---|
| 2025.12.15 | ₩34,497 | ₩34,517 | ₩34,497 | ₩34,517 | +0.06% | 1.2천 |
|---|
| 2025.12.12 | ₩34,521 | ₩34,571 | ₩34,484 | ₩34,484 | -0.11% | 4.5천 |
|---|
| 2025.12.11 | ₩34,537 | ₩34,577 | ₩34,531 | ₩34,537 | 0.00% | 4.4천 |
|---|
| 2025.12.10 | ₩34,378 | ₩34,644 | ₩34,378 | ₩34,564 | +0.54% | 2.8만 |
|---|
| 2025.12.09 | ₩34,457 | ₩34,457 | ₩34,404 | ₩34,430 | -0.08% | 2.7천 |
|---|
| 2025.12.08 | ₩34,497 | ₩34,497 | ₩34,444 | ₩34,470 | -0.08% | 3.1천 |
|---|
| 2025.12.05 | ₩34,544 | ₩34,564 | ₩34,524 | ₩34,551 | +0.02% | 6.5천 |
|---|
| 2025.12.04 | ₩34,537 | ₩34,537 | ₩34,457 | ₩34,525 | -0.03% | 7.1천 |
|---|
| 2025.12.03 | ₩34,537 | ₩34,577 | ₩34,510 | ₩34,577 | +0.12% | 7.7천 |
|---|
| 2025.12.02 | ₩34,470 | ₩34,517 | ₩34,470 | ₩34,517 | +0.14% | 1.7천 |
|---|
| 2025.12.01 | ₩34,404 | ₩34,527 | ₩34,404 | ₩34,449 | +0.13% | 6.4천 |
|---|
| 2025.11.28 | ₩34,515 | ₩34,537 | ₩34,510 | ₩34,516 | +0.00% | 2.6천 |
|---|
| 2025.11.26 | ₩34,404 | ₩34,564 | ₩34,404 | ₩34,509 | +0.31% | 1.8만 |
|---|
| 2025.11.25 | ₩34,283 | ₩34,484 | ₩34,283 | ₩34,477 | +0.57% | 9.6천 |
|---|
| 2025.11.24 | ₩34,245 | ₩34,310 | ₩34,245 | ₩34,270 | +0.07% | 1.5천 |
|---|
| 2025.11.21 | ₩34,283 | ₩34,370 | ₩34,267 | ₩34,370 | +0.25% | 6천 |
|---|
| 2025.11.20 | ₩34,417 | ₩34,417 | ₩34,208 | ₩34,208 | -0.61% | 5.2천 |
|---|
| 2025.11.19 | ₩34,270 | ₩34,297 | ₩34,236 | ₩34,236 | -0.10% | 3.2천 |
|---|
| 2025.11.18 | ₩34,190 | ₩34,235 | ₩34,190 | ₩34,210 | +0.06% | 1.9천 |
|---|
| 2025.11.17 | ₩34,216 | ₩34,297 | ₩34,163 | ₩34,200 | -0.05% | 6.8천 |
|---|
| 2025.11.14 | ₩34,297 | ₩34,323 | ₩34,259 | ₩34,277 | -0.06% | 6.1천 |
|---|
| 2025.11.13 | ₩34,350 | ₩34,350 | ₩34,216 | ₩34,250 | -0.29% | 3.7천 |
|---|
| 2025.11.12 | ₩34,457 | ₩34,457 | ₩34,410 | ₩34,410 | -0.14% | 1.2천 |
|---|
| 2025.11.11 | ₩34,470 | ₩34,684 | ₩34,470 | ₩34,484 | +0.04% | 7.9천 |
|---|
| 2025.11.10 | ₩34,390 | ₩34,444 | ₩34,390 | ₩34,430 | +0.12% | 1천 |
|---|
| 2025.11.07 | ₩34,203 | ₩34,267 | ₩34,203 | ₩34,267 | +0.19% | 600 |
|---|
| 2025.11.06 | ₩34,254 | ₩34,270 | ₩34,230 | ₩34,263 | +0.03% | 1.3천 |
|---|
| 2025.11.05 | ₩34,230 | ₩34,270 | ₩34,227 | ₩34,243 | +0.04% | 3.2천 |
|---|
| 2025.11.04 | ₩34,136 | ₩34,230 | ₩34,136 | ₩34,223 | +0.25% | 2.6천 |
|---|
| 2025.11.03 | ₩34,457 | ₩34,457 | ₩34,236 | ₩34,236 | -0.64% | 3.1천 |
|---|
| 2025.10.31 | ₩34,357 | ₩34,377 | ₩34,337 | ₩34,349 | -0.02% | 2.6천 |
|---|
| 2025.10.30 | ₩34,337 | ₩34,470 | ₩34,323 | ₩34,337 | 0.00% | 3.7천 |
|---|
| 2025.10.29 | ₩34,528 | ₩34,577 | ₩34,410 | ₩34,410 | -0.34% | 4.3천 |
|---|
| 2025.10.28 | ₩34,561 | ₩34,577 | ₩34,551 | ₩34,561 | 0.00% | 2.1천 |
|---|
| 2025.10.27 | ₩34,551 | ₩34,584 | ₩34,524 | ₩34,584 | +0.10% | 3.2천 |
|---|
| 2025.10.24 | ₩34,414 | ₩34,484 | ₩34,414 | ₩34,477 | +0.18% | 3.3천 |
|---|
| 2025.10.23 | ₩34,330 | ₩34,350 | ₩34,323 | ₩34,323 | -0.02% | 700 |
|---|
| 2025.10.22 | ₩34,323 | ₩34,323 | ₩34,262 | ₩34,310 | -0.04% | 1.6천 |
|---|
| 2025.10.21 | ₩34,337 | ₩34,390 | ₩34,310 | ₩34,329 | -0.02% | 1.5만 |
|---|
| 2025.10.20 | ₩34,337 | ₩34,417 | ₩34,321 | ₩34,363 | +0.08% | 1.7만 |
|---|
| 2025.10.17 | ₩34,357 | ₩34,430 | ₩34,357 | ₩34,410 | +0.16% | 2.8천 |
|---|
| 2025.10.16 | ₩34,472 | ₩34,472 | ₩34,363 | ₩34,363 | -0.31% | 2.9천 |
|---|
| 2025.10.15 | ₩34,470 | ₩34,482 | ₩34,457 | ₩34,466 | -0.01% | 4.5천 |
|---|
| 2025.10.14 | ₩34,337 | ₩34,370 | ₩34,337 | ₩34,370 | +0.10% | 500 |
|---|
| 2025.10.13 | ₩34,297 | ₩34,470 | ₩34,297 | ₩34,307 | +0.03% | 3.1천 |
|---|
| 2025.10.10 | ₩34,257 | ₩34,257 | ₩34,096 | ₩34,097 | -0.46% | 6.5천 |
|---|