시장 데이터를 불러오는 중
전체 종목
Invesco BulletShares 2033 High Yield Corporate Bond ETF 과거 주가
Invesco BulletShares 2033 High Yield Corporate Bond ETF · BSJX · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Invesco BulletShares 2033 High Yield Corporate Bond ETF · BSJX · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩32,319 | ₩32,400 | ₩32,319 | ₩32,400 | +0.25% | 3.5천 |
| 2026.10.08 | ₩32,252 | ₩32,339 | ₩32,252 | ₩32,339 | +0.27% | 700 |
| 2026.10.07 | ₩32,252 | ₩32,333 | ₩32,225 | ₩32,331 | +0.25% | 6.9천 |
| 2026.10.06 | ₩32,373 | ₩32,400 | ₩32,333 | ₩32,380 | +0.02% | 2.8천 |
| 2026.10.05 | ₩32,173 | ₩32,219 | ₩32,173 | ₩32,212 | +0.12% | 4.3천 |
| 2026.10.02 | ₩32,319 | ₩32,386 | ₩32,188 | ₩32,192 | -0.39% | 6.3천 |
| 2026.10.01 | ₩32,038 | ₩32,185 | ₩31,984 | ₩32,181 | +0.45% | 4천 |
| 2026.09.30 | ₩32,413 | ₩32,507 | ₩32,185 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩32,185 |
| -0.70% |
| 1.4만 |
| 2026.09.29 | ₩32,292 | ₩32,292 | ₩32,172 | ₩32,225 | -0.21% | 1.5천 |
|---|
| 2026.09.28 | ₩32,386 | ₩32,507 | ₩32,279 | ₩32,333 | -0.17% | 1.5만 |
|---|
| 2026.09.25 | ₩32,614 | ₩32,641 | ₩32,487 | ₩32,513 | -0.31% | 2.4만 |
|---|
| 2026.09.24 | ₩32,641 | ₩32,708 | ₩32,534 | ₩32,547 | -0.29% | 1.2만 |
|---|
| 2026.09.23 | ₩32,828 | ₩32,828 | ₩32,647 | ₩32,647 | -0.55% | 1.9천 |
|---|
| 2026.09.22 | ₩32,976 | ₩32,988 | ₩32,922 | ₩32,942 | -0.10% | 2.2천 |
|---|
| 2026.09.21 | ₩32,962 | ₩32,976 | ₩32,949 | ₩32,949 | -0.04% | 1.5천 |
|---|
| 2026.09.18 | ₩33,069 | ₩33,069 | ₩33,043 | ₩33,049 | -0.06% | 900 |
|---|
| 2026.09.17 | ₩33,150 | ₩33,163 | ₩33,143 | ₩33,143 | -0.02% | 500 |
|---|
| 2026.09.16 | ₩33,083 | ₩33,096 | ₩33,016 | ₩33,022 | -0.18% | 2.9천 |
|---|
| 2026.09.15 | ₩33,056 | ₩33,056 | ₩32,989 | ₩32,989 | -0.20% | 1.7천 |
|---|
| 2026.09.14 | ₩33,109 | ₩33,123 | ₩33,093 | ₩33,093 | -0.05% | 900 |
|---|
| 2026.09.11 | ₩33,257 | ₩33,257 | ₩33,150 | ₩33,150 | -0.32% | 100 |
|---|
| 2026.09.10 | ₩33,230 | ₩33,230 | ₩33,155 | ₩33,155 | -0.23% | 1.7천 |
|---|
| 2026.09.09 | ₩33,418 | ₩33,418 | ₩33,351 | ₩33,351 | -0.20% | 2.9천 |
|---|
| 2026.09.08 | ₩33,456 | ₩33,471 | ₩33,444 | ₩33,451 | -0.02% | 1.7천 |
|---|
| 2026.09.04 | ₩33,498 | ₩33,498 | ₩33,471 | ₩33,474 | -0.07% | 3.2천 |
|---|
| 2026.09.03 | ₩33,538 | ₩33,538 | ₩33,505 | ₩33,505 | -0.10% | 400 |
|---|
| 2026.09.02 | ₩33,498 | ₩33,498 | ₩33,464 | ₩33,464 | -0.10% | 3.2천 |
|---|
| 2026.09.01 | ₩33,525 | ₩33,525 | ₩33,431 | ₩33,438 | -0.26% | 2천 |
|---|
| 2026.08.31 | ₩33,511 | ₩33,551 | ₩33,458 | ₩33,551 | +0.12% | 3.3천 |
|---|
| 2026.08.28 | ₩33,565 | ₩33,578 | ₩33,511 | ₩33,518 | -0.14% | 2.8천 |
|---|
| 2026.08.27 | ₩33,618 | ₩33,618 | ₩33,578 | ₩33,592 | -0.08% | 7.4천 |
|---|
| 2026.08.26 | ₩33,598 | ₩33,598 | ₩33,598 | ₩33,598 | 0.00% | 100 |
|---|
| 2026.08.25 | ₩33,565 | ₩33,659 | ₩33,551 | ₩33,645 | +0.24% | 4.6천 |
|---|
| 2026.08.24 | ₩33,498 | ₩33,592 | ₩33,351 | ₩33,538 | +0.12% | 3.1만 |
|---|
| 2026.08.21 | ₩33,685 | ₩33,712 | ₩33,672 | ₩33,705 | +0.06% | 2.2천 |
|---|
| 2026.08.20 | ₩33,712 | ₩33,752 | ₩33,712 | ₩33,746 | +0.10% | 4.4천 |
|---|
| 2026.08.19 | ₩33,806 | ₩34,020 | ₩33,806 | ₩33,813 | +0.02% | 2.3만 |
|---|
| 2026.08.18 | ₩33,699 | ₩33,699 | ₩33,692 | ₩33,692 | -0.02% | 1천 |
|---|
| 2026.08.17 | ₩33,793 | ₩33,806 | ₩33,766 | ₩33,768 | -0.07% | 9.6천 |
|---|
| 2026.08.14 | ₩33,779 | ₩33,806 | ₩33,766 | ₩33,793 | +0.04% | 4.7천 |
|---|
| 2026.08.13 | ₩33,819 | ₩34,007 | ₩33,799 | ₩33,799 | -0.06% | 1.3만 |
|---|
| 2026.08.12 | ₩33,726 | ₩33,726 | ₩33,705 | ₩33,712 | -0.04% | 2.8천 |
|---|
| 2026.08.11 | ₩33,685 | ₩33,685 | ₩33,659 | ₩33,659 | -0.08% | 4천 |
|---|
| 2026.08.10 | ₩33,712 | ₩33,779 | ₩33,618 | ₩33,647 | -0.19% | 3.5만 |
|---|
| 2026.08.07 | ₩33,685 | ₩33,720 | ₩33,685 | ₩33,720 | +0.10% | 8.8천 |
|---|
| 2026.08.06 | ₩33,632 | ₩33,632 | ₩33,618 | ₩33,618 | -0.04% | 400 |
|---|
| 2026.08.05 | ₩33,692 | ₩33,692 | ₩33,605 | ₩33,665 | -0.08% | 1.8천 |
|---|
| 2026.08.04 | ₩33,605 | ₩33,779 | ₩33,605 | ₩33,764 | +0.47% | 2.8만 |
|---|
| 2026.08.03 | ₩33,491 | ₩33,592 | ₩33,491 | ₩33,558 | +0.20% | 2.3만 |
|---|
| 2026.07.31 | ₩33,377 | ₩33,485 | ₩33,377 | ₩33,451 | +0.22% | 3.8천 |
|---|
| 2026.07.30 | ₩33,418 | ₩33,471 | ₩33,377 | ₩33,458 | +0.12% | 5천 |
|---|
| 2026.07.29 | ₩33,404 | ₩33,418 | ₩33,317 | ₩33,317 | -0.26% | 3.6천 |
|---|
| 2026.07.28 | ₩33,404 | ₩33,458 | ₩33,377 | ₩33,438 | +0.10% | 2.9천 |
|---|
| 2026.07.27 | ₩33,377 | ₩33,391 | ₩33,377 | ₩33,384 | +0.02% | 3.2천 |
|---|
| 2026.07.24 | ₩33,330 | ₩33,351 | ₩33,324 | ₩33,344 | +0.04% | 2.6천 |
|---|
| 2026.07.23 | ₩33,371 | ₩33,371 | ₩33,277 | ₩33,310 | -0.18% | 2.3천 |
|---|
| 2026.07.22 | ₩33,458 | ₩33,458 | ₩33,458 | ₩33,458 | 0.00% | 100 |
|---|
| 2026.07.21 | ₩33,564 | ₩33,592 | ₩33,538 | ₩33,558 | -0.02% | 6천 |
|---|
| 2026.07.20 | ₩33,565 | ₩33,578 | ₩33,565 | ₩33,578 | +0.04% | 700 |
|---|
| 2026.07.17 | ₩33,766 | ₩33,779 | ₩33,766 | ₩33,779 | +0.04% | 1천 |
|---|
| 2026.07.16 | ₩33,727 | ₩33,779 | ₩33,726 | ₩33,766 | +0.12% | 1.6천 |
|---|
| 2026.07.15 | ₩33,779 | ₩33,793 | ₩33,752 | ₩33,793 | +0.04% | 1.2천 |
|---|
| 2026.07.14 | ₩33,699 | ₩33,719 | ₩33,699 | ₩33,719 | +0.06% | 1.5천 |
|---|
| 2026.07.13 | ₩33,679 | ₩33,679 | ₩33,639 | ₩33,639 | -0.12% | 5.4천 |
|---|
| 2026.07.10 | ₩33,712 | ₩33,726 | ₩33,712 | ₩33,719 | +0.02% | 600 |
|---|
| 2026.07.09 | ₩33,766 | ₩33,819 | ₩33,746 | ₩33,746 | -0.06% | 3.4천 |
|---|
| 2026.07.08 | ₩33,685 | ₩33,752 | ₩33,672 | ₩33,705 | +0.06% | 7.8천 |
|---|
| 2026.07.07 | ₩33,779 | ₩33,806 | ₩33,752 | ₩33,786 | +0.02% | 900 |
|---|
| 2026.07.06 | ₩33,779 | ₩33,819 | ₩33,779 | ₩33,819 | +0.12% | 100 |
|---|
| 2026.07.02 | ₩33,739 | ₩33,793 | ₩33,739 | ₩33,786 | +0.14% | 2.4천 |
|---|
| 2026.07.01 | ₩33,645 | ₩33,726 | ₩33,645 | ₩33,699 | +0.16% | 3.3천 |
|---|
| 2026.06.30 | ₩33,699 | ₩33,752 | ₩33,699 | ₩33,711 | +0.04% | 1.4천 |
|---|
| 2026.06.29 | ₩33,752 | ₩33,752 | ₩33,665 | ₩33,719 | -0.10% | 4.1천 |
|---|
| 2026.06.26 | ₩33,592 | ₩33,659 | ₩33,592 | ₩33,657 | +0.20% | 1.7천 |
|---|
| 2026.06.25 | ₩33,618 | ₩33,819 | ₩33,605 | ₩33,626 | +0.02% | 8.4천 |
|---|
| 2026.06.24 | ₩33,645 | ₩33,672 | ₩33,618 | ₩33,640 | -0.02% | 3.7천 |
|---|
| 2026.06.23 | ₩33,618 | ₩33,632 | ₩33,605 | ₩33,625 | +0.02% | 2.1천 |
|---|
| 2026.06.22 | ₩33,659 | ₩33,659 | ₩33,592 | ₩33,606 | -0.16% | 2.8천 |
|---|
| 2026.06.18 | ₩33,752 | ₩33,833 | ₩33,752 | ₩33,819 | +0.20% | 4.3천 |
|---|
| 2026.06.17 | ₩33,793 | ₩33,806 | ₩33,705 | ₩33,710 | -0.25% | 1만 |
|---|
| 2026.06.16 | ₩33,860 | ₩33,926 | ₩33,839 | ₩33,839 | -0.06% | 1.2천 |
|---|
| 2026.06.15 | ₩33,893 | ₩33,900 | ₩33,846 | ₩33,846 | -0.14% | 7.7천 |
|---|
| 2026.06.12 | ₩33,766 | ₩33,806 | ₩33,730 | ₩33,772 | +0.02% | 3.6천 |
|---|
| 2026.06.11 | ₩33,565 | ₩33,766 | ₩33,551 | ₩33,759 | +0.58% | 1.1만 |
|---|
| 2026.06.10 | ₩33,598 | ₩33,618 | ₩33,550 | ₩33,550 | -0.14% | 4.1천 |
|---|
| 2026.06.09 | ₩33,672 | ₩33,672 | ₩33,551 | ₩33,632 | -0.12% | 7.1천 |
|---|
| 2026.06.08 | ₩33,605 | ₩33,605 | ₩33,565 | ₩33,565 | -0.12% | 600 |
|---|
| 2026.06.05 | ₩33,632 | ₩33,632 | ₩33,565 | ₩33,602 | -0.09% | 8.4천 |
|---|
| 2026.06.04 | ₩33,685 | ₩33,712 | ₩33,672 | ₩33,699 | +0.04% | 1.8천 |
|---|
| 2026.06.03 | ₩33,659 | ₩33,712 | ₩33,659 | ₩33,679 | +0.06% | 4.2천 |
|---|
| 2026.06.02 | ₩33,766 | ₩33,806 | ₩33,685 | ₩33,779 | +0.04% | 1.1만 |
|---|
| 2026.06.01 | ₩33,705 | ₩33,764 | ₩33,685 | ₩33,732 | +0.08% | 9.1천 |
|---|
| 2026.05.29 | ₩33,752 | ₩33,953 | ₩33,752 | ₩33,779 | +0.08% | 5.8천 |
|---|
| 2026.05.28 | ₩33,632 | ₩33,719 | ₩33,632 | ₩33,705 | +0.22% | 1.7천 |
|---|
| 2026.05.27 | ₩33,699 | ₩33,712 | ₩33,667 | ₩33,672 | -0.08% | 3.8천 |
|---|
| 2026.05.26 | ₩33,659 | ₩33,683 | ₩33,632 | ₩33,683 | +0.07% | 1.5천 |
|---|
| 2026.05.22 | ₩33,565 | ₩33,659 | ₩33,538 | ₩33,612 | +0.14% | 28.8만 |
|---|
| 2026.05.21 | ₩33,404 | ₩33,511 | ₩33,388 | ₩33,478 | +0.22% | 1만 |
|---|
| 2026.05.20 | ₩33,310 | ₩33,498 | ₩33,310 | ₩33,471 | +0.48% | 2.2천 |
|---|
| 2026.05.19 | ₩33,270 | ₩33,337 | ₩33,223 | ₩33,264 | -0.02% | 1만 |
|---|
| 2026.05.18 | ₩33,404 | ₩33,418 | ₩33,351 | ₩33,351 | -0.16% | 3.3천 |
|---|
| 2026.05.15 | ₩33,605 | ₩33,618 | ₩33,531 | ₩33,531 | -0.22% | 2.1천 |
|---|
| 2026.05.14 | ₩33,793 | ₩33,793 | ₩33,705 | ₩33,705 | -0.26% | 1.8천 |
|---|
| 2026.05.13 | ₩33,699 | ₩33,926 | ₩33,699 | ₩33,746 | +0.14% | 7.4천 |
|---|
| 2026.05.12 | ₩33,726 | ₩33,776 | ₩33,705 | ₩33,752 | +0.08% | 3.1천 |
|---|
| 2026.05.11 | ₩33,898 | ₩33,940 | ₩33,833 | ₩33,833 | -0.19% | 4.8천 |
|---|
| 2026.05.08 | ₩33,873 | ₩33,886 | ₩33,873 | ₩33,880 | +0.02% | 400 |
|---|
| 2026.05.07 | ₩33,819 | ₩33,819 | ₩33,742 | ₩33,742 | -0.23% | 1천 |
|---|
| 2026.05.06 | ₩33,873 | ₩33,926 | ₩33,866 | ₩33,926 | +0.16% | 1.5천 |
|---|
| 2026.05.05 | ₩33,806 | ₩33,839 | ₩33,799 | ₩33,799 | -0.02% | 3천 |
|---|
| 2026.05.04 | ₩33,833 | ₩33,846 | ₩33,746 | ₩33,746 | -0.26% | 700 |
|---|
| 2026.05.01 | ₩33,920 | ₩33,993 | ₩33,860 | ₩33,869 | -0.15% | 9.4천 |
|---|
| 2026.04.30 | ₩33,766 | ₩33,913 | ₩33,685 | ₩33,833 | +0.20% | 7.6천 |
|---|
| 2026.04.29 | ₩33,739 | ₩33,739 | ₩33,645 | ₩33,705 | -0.10% | 1.4천 |
|---|
| 2026.04.28 | ₩33,826 | ₩33,826 | ₩33,826 | ₩33,826 | 0.00% | 100 |
|---|
| 2026.04.27 | ₩33,873 | ₩33,940 | ₩33,873 | ₩33,894 | +0.06% | 4.8천 |
|---|
| 2026.04.24 | ₩33,819 | ₩33,873 | ₩33,819 | ₩33,873 | +0.16% | 1.2천 |
|---|
| 2026.04.23 | ₩33,900 | ₩33,913 | ₩33,699 | ₩33,843 | -0.17% | 8.2천 |
|---|
| 2026.04.22 | ₩33,940 | ₩33,940 | ₩33,886 | ₩33,913 | -0.08% | 5.2천 |
|---|
| 2026.04.21 | ₩33,913 | ₩33,926 | ₩33,860 | ₩33,872 | -0.12% | 1.9천 |
|---|
| 2026.04.20 | ₩33,967 | ₩34,020 | ₩33,967 | ₩33,968 | +0.00% | 4.8천 |
|---|
| 2026.04.17 | ₩34,114 | ₩34,194 | ₩34,114 | ₩34,168 | +0.16% | 2.5천 |
|---|
| 2026.04.16 | ₩33,993 | ₩34,034 | ₩33,987 | ₩33,987 | -0.02% | 4.3천 |
|---|
| 2026.04.15 | ₩34,059 | ₩34,059 | ₩34,014 | ₩34,054 | -0.02% | 3.3천 |
|---|
| 2026.04.14 | ₩34,067 | ₩34,067 | ₩34,067 | ₩34,067 | 0.00% | 100 |
|---|
| 2026.04.13 | ₩33,900 | ₩33,947 | ₩33,839 | ₩33,947 | +0.14% | 900 |
|---|
| 2026.04.10 | ₩33,913 | ₩33,913 | ₩33,833 | ₩33,833 | -0.24% | 2.1천 |
|---|
| 2026.04.09 | ₩33,900 | ₩33,993 | ₩33,900 | ₩33,947 | +0.14% | 1.6천 |
|---|
| 2026.04.08 | ₩34,060 | ₩34,060 | ₩33,920 | ₩33,920 | -0.41% | 400 |
|---|
| 2026.04.07 | ₩33,565 | ₩33,806 | ₩33,538 | ₩33,707 | +0.42% | 8.4천 |
|---|
| 2026.04.06 | ₩33,605 | ₩33,665 | ₩33,605 | ₩33,665 | +0.18% | 300 |
|---|
| 2026.04.02 | ₩33,525 | ₩33,537 | ₩33,525 | ₩33,537 | +0.04% | 7.2천 |
|---|
| 2026.04.01 | ₩33,471 | ₩33,525 | ₩33,432 | ₩33,480 | +0.03% | 4천 |
|---|
| 2026.03.31 | ₩33,203 | ₩33,365 | ₩33,203 | ₩33,365 | +0.49% | 500 |
|---|
| 2026.03.30 | ₩33,083 | ₩33,083 | ₩32,962 | ₩32,973 | -0.33% | 5.5천 |
|---|
| 2026.03.27 | ₩32,949 | ₩32,949 | ₩32,882 | ₩32,909 | -0.12% | 1.1천 |
|---|
| 2026.03.26 | ₩33,028 | ₩33,028 | ₩33,028 | ₩33,028 | 0.00% | 300 |
|---|
| 2026.03.25 | ₩33,337 | ₩33,351 | ₩33,317 | ₩33,324 | -0.04% | 800 |
|---|
| 2026.03.24 | ₩33,297 | ₩33,297 | ₩33,183 | ₩33,202 | -0.29% | 1.2천 |
|---|
| 2026.03.23 | ₩33,297 | ₩33,324 | ₩33,284 | ₩33,324 | +0.08% | 1.8천 |
|---|
| 2026.03.20 | ₩33,391 | ₩33,431 | ₩33,288 | ₩33,288 | -0.31% | 1만 |
|---|
| 2026.03.19 | ₩33,546 | ₩33,546 | ₩33,546 | ₩33,546 | 0.00% | 100 |
|---|
| 2026.03.18 | ₩33,515 | ₩33,515 | ₩33,515 | ₩33,515 | 0.00% | 200 |
|---|
| 2026.03.17 | ₩33,699 | ₩33,752 | ₩33,685 | ₩33,719 | +0.06% | 6.4천 |
|---|
| 2026.03.16 | ₩33,605 | ₩33,605 | ₩33,538 | ₩33,538 | -0.20% | 400 |
|---|
| 2026.03.13 | ₩33,605 | ₩33,605 | ₩33,424 | ₩33,424 | -0.54% | 900 |
|---|
| 2026.03.12 | ₩33,699 | ₩33,712 | ₩33,513 | ₩33,513 | -0.55% | 2천 |
|---|
| 2026.03.11 | ₩33,846 | ₩33,860 | ₩33,779 | ₩33,786 | -0.18% | 2천 |
|---|
| 2026.03.10 | ₩33,993 | ₩33,993 | ₩33,897 | ₩33,897 | -0.28% | 6.5천 |
|---|
| 2026.03.09 | ₩33,766 | ₩33,960 | ₩33,766 | ₩33,960 | +0.58% | 1.9천 |
|---|
| 2026.03.06 | ₩33,861 | ₩33,873 | ₩33,779 | ₩33,791 | -0.21% | 1.4천 |
|---|
| 2026.03.05 | ₩34,060 | ₩34,074 | ₩33,960 | ₩33,960 | -0.29% | 5.8천 |
|---|
| 2026.03.04 | ₩34,074 | ₩34,154 | ₩34,074 | ₩34,134 | +0.18% | 4.2천 |
|---|
| 2026.03.03 | ₩33,940 | ₩34,087 | ₩33,940 | ₩34,054 | +0.34% | 2.9천 |
|---|
| 2026.03.02 | ₩34,047 | ₩34,208 | ₩34,034 | ₩34,143 | +0.28% | 3.5천 |
|---|
| 2026.02.27 | ₩34,127 | ₩34,194 | ₩34,101 | ₩34,139 | +0.04% | 3.7천 |
|---|
| 2026.02.26 | ₩34,208 | ₩34,261 | ₩34,127 | ₩34,193 | -0.04% | 4.7천 |
|---|
| 2026.02.25 | ₩34,168 | ₩34,208 | ₩34,154 | ₩34,188 | +0.06% | 6.3천 |
|---|
| 2026.02.24 | ₩34,127 | ₩34,194 | ₩34,127 | ₩34,168 | +0.12% | 2.8천 |
|---|
| 2026.02.23 | ₩34,221 | ₩34,275 | ₩34,181 | ₩34,196 | -0.07% | 5.9천 |
|---|
| 2026.02.20 | ₩34,315 | ₩34,449 | ₩34,315 | ₩34,368 | +0.16% | 2.3천 |
|---|
| 2026.02.19 | ₩34,302 | ₩34,328 | ₩34,300 | ₩34,315 | +0.04% | 1.9천 |
|---|
| 2026.02.18 | ₩34,288 | ₩34,375 | ₩34,288 | ₩34,360 | +0.21% | 7.1천 |
|---|
| 2026.02.17 | ₩34,302 | ₩34,315 | ₩34,255 | ₩34,268 | -0.10% | 6.9천 |
|---|
| 2026.02.13 | ₩34,275 | ₩34,382 | ₩34,268 | ₩34,302 | +0.08% | 3.5천 |
|---|
| 2026.02.12 | ₩34,302 | ₩34,489 | ₩34,261 | ₩34,261 | -0.12% | 1.1만 |
|---|
| 2026.02.11 | ₩34,261 | ₩34,275 | ₩34,261 | ₩34,275 | +0.04% | 400 |
|---|
| 2026.02.10 | ₩34,342 | ₩34,342 | ₩34,261 | ₩34,261 | -0.23% | 2.1천 |
|---|
| 2026.02.09 | ₩34,248 | ₩34,315 | ₩34,248 | ₩34,281 | +0.10% | 2.3천 |
|---|
| 2026.02.06 | ₩34,194 | ₩34,261 | ₩34,188 | ₩34,261 | +0.20% | 7천 |
|---|
| 2026.02.05 | ₩34,107 | ₩34,188 | ₩34,107 | ₩34,141 | +0.10% | 4천 |
|---|
| 2026.02.04 | ₩34,141 | ₩34,235 | ₩34,114 | ₩34,134 | -0.02% | 4.8천 |
|---|
| 2026.02.03 | ₩34,248 | ₩34,248 | ₩34,099 | ₩34,170 | -0.23% | 7.6천 |
|---|
| 2026.02.02 | ₩34,154 | ₩34,221 | ₩34,147 | ₩34,168 | +0.04% | 4.4천 |
|---|
| 2026.01.30 | ₩34,114 | ₩34,154 | ₩34,074 | ₩34,154 | +0.12% | 1.7천 |
|---|
| 2026.01.29 | ₩34,114 | ₩34,141 | ₩34,101 | ₩34,114 | 0.00% | 1.3천 |
|---|
| 2026.01.28 | ₩34,127 | ₩34,127 | ₩34,101 | ₩34,101 | -0.08% | 900 |
|---|
| 2026.01.27 | ₩34,168 | ₩34,248 | ₩34,168 | ₩34,168 | 0.00% | 5.2천 |
|---|
| 2026.01.26 | ₩34,181 | ₩34,181 | ₩34,087 | ₩34,122 | -0.17% | 4천 |
|---|
| 2026.01.23 | ₩34,141 | ₩34,168 | ₩34,113 | ₩34,118 | -0.07% | 6.3천 |
|---|
| 2026.01.22 | ₩34,141 | ₩34,208 | ₩34,119 | ₩34,134 | -0.02% | 8.5천 |
|---|
| 2026.01.21 | ₩34,047 | ₩34,168 | ₩34,047 | ₩34,074 | +0.08% | 1.7천 |
|---|
| 2026.01.20 | ₩34,060 | ₩34,060 | ₩33,967 | ₩34,011 | -0.15% | 7.3천 |
|---|
| 2026.01.16 | ₩34,288 | ₩34,435 | ₩34,275 | ₩34,295 | +0.02% | 7.5천 |
|---|
| 2026.01.15 | ₩34,275 | ₩34,288 | ₩34,235 | ₩34,268 | -0.02% | 2.9천 |
|---|
| 2026.01.14 | ₩34,194 | ₩34,275 | ₩34,194 | ₩34,268 | +0.22% | 3.4천 |
|---|
| 2026.01.13 | ₩34,273 | ₩34,288 | ₩34,248 | ₩34,281 | +0.02% | 6.4천 |
|---|
| 2026.01.12 | ₩34,194 | ₩34,302 | ₩34,194 | ₩34,288 | +0.27% | 2.5만 |
|---|
| 2026.01.09 | ₩34,228 | ₩34,302 | ₩34,228 | ₩34,241 | +0.04% | 3천 |
|---|
| 2026.01.08 | ₩34,168 | ₩34,261 | ₩34,168 | ₩34,188 | +0.06% | 6.4천 |
|---|
| 2026.01.07 | ₩34,194 | ₩34,208 | ₩34,181 | ₩34,181 | -0.04% | 1.5만 |
|---|
| 2026.01.06 | ₩34,181 | ₩34,302 | ₩34,181 | ₩34,201 | +0.06% | 7.2천 |
|---|
| 2026.01.05 | ₩34,208 | ₩34,208 | ₩34,194 | ₩34,194 | -0.04% | 500 |
|---|
| 2026.01.02 | ₩34,087 | ₩34,095 | ₩34,074 | ₩34,095 | +0.02% | 2.8천 |
|---|
| 2025.12.31 | ₩34,127 | ₩34,127 | ₩34,081 | ₩34,081 | -0.14% | 1.6천 |
|---|
| 2025.12.30 | ₩34,127 | ₩34,235 | ₩34,127 | ₩34,156 | +0.08% | 9.5천 |
|---|
| 2025.12.29 | ₩34,194 | ₩34,194 | ₩34,074 | ₩34,125 | -0.20% | 4.6천 |
|---|
| 2025.12.26 | ₩34,101 | ₩34,154 | ₩34,079 | ₩34,087 | -0.04% | 8.4천 |
|---|
| 2025.12.24 | ₩34,034 | ₩34,101 | ₩34,034 | ₩34,097 | +0.18% | 1.7천 |
|---|
| 2025.12.23 | ₩33,967 | ₩34,074 | ₩33,967 | ₩34,066 | +0.29% | 1.8만 |
|---|
| 2025.12.22 | ₩34,141 | ₩34,141 | ₩33,918 | ₩34,000 | -0.41% | 4.2천 |
|---|
| 2025.12.19 | ₩34,395 | ₩34,422 | ₩34,322 | ₩34,322 | -0.21% | 2.4만 |
|---|
| 2025.12.18 | ₩34,355 | ₩34,516 | ₩34,315 | ₩34,351 | -0.01% | 1만 |
|---|
| 2025.12.17 | ₩34,302 | ₩34,315 | ₩34,221 | ₩34,268 | -0.10% | 1.5만 |
|---|
| 2025.12.16 | ₩34,295 | ₩34,295 | ₩34,295 | ₩34,295 | 0.00% | 200 |
|---|
| 2025.12.15 | ₩34,288 | ₩34,315 | ₩34,288 | ₩34,302 | +0.04% | 6.1천 |
|---|
| 2025.12.12 | ₩34,280 | ₩34,300 | ₩34,248 | ₩34,275 | -0.02% | 1.5만 |
|---|
| 2025.12.11 | ₩34,302 | ₩34,368 | ₩34,288 | ₩34,335 | +0.10% | 4.3천 |
|---|
| 2025.12.10 | ₩34,154 | ₩34,348 | ₩34,154 | ₩34,348 | +0.57% | 2.4천 |
|---|
| 2025.12.09 | ₩34,248 | ₩34,248 | ₩34,194 | ₩34,214 | -0.10% | 3.1천 |
|---|
| 2025.12.08 | ₩34,342 | ₩34,342 | ₩34,248 | ₩34,248 | -0.27% | 2천 |
|---|
| 2025.12.05 | ₩34,342 | ₩34,342 | ₩34,328 | ₩34,328 | -0.04% | 1.1천 |
|---|
| 2025.12.04 | ₩34,288 | ₩34,315 | ₩34,288 | ₩34,315 | +0.08% | 300 |
|---|
| 2025.12.03 | ₩34,315 | ₩34,382 | ₩34,315 | ₩34,368 | +0.16% | 2.9천 |
|---|
| 2025.12.02 | ₩34,315 | ₩34,315 | ₩34,315 | ₩34,315 | 0.00% | 100 |
|---|
| 2025.12.01 | ₩34,244 | ₩34,247 | ₩34,244 | ₩34,247 | +0.01% | 400 |
|---|
| 2025.11.28 | ₩34,315 | ₩34,315 | ₩34,300 | ₩34,300 | -0.04% | 1천 |
|---|
| 2025.11.26 | ₩34,194 | ₩34,315 | ₩34,190 | ₩34,302 | +0.31% | 3.8천 |
|---|
| 2025.11.25 | ₩34,166 | ₩34,201 | ₩34,166 | ₩34,201 | +0.10% | 300 |
|---|
| 2025.11.24 | ₩34,034 | ₩34,047 | ₩34,034 | ₩34,047 | +0.04% | 3.5천 |
|---|
| 2025.11.21 | ₩34,127 | ₩34,228 | ₩34,121 | ₩34,194 | +0.20% | 2.6천 |
|---|
| 2025.11.20 | ₩34,221 | ₩34,221 | ₩34,047 | ₩34,047 | -0.51% | 200 |
|---|
| 2025.11.19 | ₩34,081 | ₩34,081 | ₩34,081 | ₩34,081 | 0.00% | 100 |
|---|
| 2025.11.18 | ₩34,081 | ₩34,081 | ₩34,081 | ₩34,081 | 0.00% | 200 |
|---|
| 2025.11.17 | ₩34,127 | ₩34,208 | ₩34,062 | ₩34,062 | -0.19% | 1천 |
|---|
| 2025.11.14 | ₩34,208 | ₩34,221 | ₩34,161 | ₩34,161 | -0.14% | 5.3천 |
|---|
| 2025.11.13 | ₩34,202 | ₩34,202 | ₩34,114 | ₩34,141 | -0.18% | 1.4천 |
|---|
| 2025.11.12 | ₩34,335 | ₩34,335 | ₩34,335 | ₩34,335 | 0.00% | 100 |
|---|
| 2025.11.11 | ₩34,382 | ₩34,435 | ₩34,378 | ₩34,402 | +0.06% | 4.3천 |
|---|
| 2025.11.10 | ₩34,261 | ₩34,342 | ₩34,261 | ₩34,342 | +0.23% | 2.9천 |
|---|
| 2025.11.07 | ₩34,141 | ₩34,156 | ₩34,141 | ₩34,156 | +0.04% | 500 |
|---|
| 2025.11.06 | ₩34,090 | ₩34,141 | ₩34,087 | ₩34,114 | +0.07% | 1.2천 |
|---|
| 2025.11.05 | ₩34,101 | ₩34,208 | ₩34,101 | ₩34,101 | 0.00% | 400 |
|---|
| 2025.11.04 | ₩34,020 | ₩34,087 | ₩34,020 | ₩34,070 | +0.15% | 3.2천 |
|---|
| 2025.11.03 | ₩34,101 | ₩34,114 | ₩34,101 | ₩34,101 | 0.00% | 1.4천 |
|---|
| 2025.10.31 | ₩34,235 | ₩34,235 | ₩34,188 | ₩34,188 | -0.14% | 500 |
|---|
| 2025.10.30 | ₩34,228 | ₩34,228 | ₩34,174 | ₩34,174 | -0.16% | 2.3천 |
|---|
| 2025.10.29 | ₩34,302 | ₩34,315 | ₩34,261 | ₩34,261 | -0.12% | 1.9천 |
|---|
| 2025.10.28 | ₩34,409 | ₩34,409 | ₩34,355 | ₩34,389 | -0.06% | 2.7천 |
|---|
| 2025.10.27 | ₩34,395 | ₩34,462 | ₩34,368 | ₩34,449 | +0.16% | 5.9천 |
|---|
| 2025.10.24 | ₩34,248 | ₩34,315 | ₩34,248 | ₩34,315 | +0.20% | 3.5천 |
|---|
| 2025.10.23 | ₩34,181 | ₩34,261 | ₩34,154 | ₩34,214 | +0.10% | 9.8천 |
|---|
| 2025.10.22 | ₩34,181 | ₩34,181 | ₩34,087 | ₩34,161 | -0.06% | 1.8천 |
|---|
| 2025.10.21 | ₩34,208 | ₩34,235 | ₩34,161 | ₩34,161 | -0.14% | 7천 |
|---|
| 2025.10.20 | ₩34,194 | ₩34,255 | ₩34,174 | ₩34,214 | +0.06% | 1만 |
|---|
| 2025.10.17 | ₩34,235 | ₩34,268 | ₩34,235 | ₩34,268 | +0.10% | 1.3천 |
|---|
| 2025.10.16 | ₩34,235 | ₩34,261 | ₩34,228 | ₩34,228 | -0.02% | 400 |
|---|
| 2025.10.15 | ₩34,288 | ₩34,382 | ₩34,288 | ₩34,335 | +0.14% | 1.4천 |
|---|
| 2025.10.14 | ₩34,074 | ₩34,201 | ₩34,047 | ₩34,201 | +0.37% | 2.2천 |
|---|
| 2025.10.13 | ₩34,168 | ₩34,174 | ₩34,168 | ₩34,174 | +0.02% | 500 |
|---|
| 2025.10.10 | ₩34,007 | ₩34,007 | ₩33,957 | ₩33,957 | -0.15% | 1.3천 |
|---|