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 | ₩32,372 | ₩32,453 | ₩32,372 | ₩32,453 | +0.25% | 3.5천 |
| 2026.10.08 | ₩32,305 | ₩32,392 | ₩32,305 | ₩32,392 | +0.27% | 700 |
| 2026.10.07 | ₩32,305 | ₩32,385 | ₩32,278 | ₩32,384 | +0.25% | 6.9천 |
| 2026.10.06 | ₩32,426 | ₩32,453 | ₩32,385 | ₩32,432 | +0.02% | 2.8천 |
| 2026.10.05 | ₩32,226 | ₩32,271 | ₩32,226 | ₩32,265 | +0.12% | 4.3천 |
| 2026.10.02 | ₩32,372 | ₩32,439 | ₩32,241 | ₩32,245 | -0.39% | 6.3천 |
| 2026.10.01 | ₩32,090 | ₩32,238 | ₩32,037 | ₩32,234 | +0.45% | 4천 |
| 2026.09.30 | ₩32,466 | ₩32,560 | ₩32,238 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩32,238 |
| -0.70% |
| 1.4만 |
| 2026.09.29 | ₩32,345 | ₩32,345 | ₩32,225 | ₩32,278 | -0.21% | 1.5천 |
|---|
| 2026.09.28 | ₩32,439 | ₩32,560 | ₩32,332 | ₩32,385 | -0.17% | 1.5만 |
|---|
| 2026.09.25 | ₩32,667 | ₩32,694 | ₩32,540 | ₩32,567 | -0.31% | 2.4만 |
|---|
| 2026.09.24 | ₩32,694 | ₩32,761 | ₩32,587 | ₩32,600 | -0.29% | 1.2만 |
|---|
| 2026.09.23 | ₩32,882 | ₩32,882 | ₩32,701 | ₩32,701 | -0.55% | 1.9천 |
|---|
| 2026.09.22 | ₩33,029 | ₩33,042 | ₩32,976 | ₩32,996 | -0.10% | 2.2천 |
|---|
| 2026.09.21 | ₩33,016 | ₩33,029 | ₩33,003 | ₩33,003 | -0.04% | 1.5천 |
|---|
| 2026.09.18 | ₩33,123 | ₩33,123 | ₩33,097 | ₩33,103 | -0.06% | 900 |
|---|
| 2026.09.17 | ₩33,204 | ₩33,217 | ₩33,197 | ₩33,197 | -0.02% | 500 |
|---|
| 2026.09.16 | ₩33,137 | ₩33,150 | ₩33,070 | ₩33,076 | -0.18% | 2.9천 |
|---|
| 2026.09.15 | ₩33,110 | ₩33,110 | ₩33,043 | ₩33,043 | -0.20% | 1.7천 |
|---|
| 2026.09.14 | ₩33,164 | ₩33,177 | ₩33,148 | ₩33,148 | -0.05% | 900 |
|---|
| 2026.09.11 | ₩33,311 | ₩33,311 | ₩33,204 | ₩33,204 | -0.32% | 100 |
|---|
| 2026.09.10 | ₩33,284 | ₩33,284 | ₩33,209 | ₩33,209 | -0.23% | 1.7천 |
|---|
| 2026.09.09 | ₩33,472 | ₩33,472 | ₩33,405 | ₩33,405 | -0.20% | 2.9천 |
|---|
| 2026.09.08 | ₩33,511 | ₩33,526 | ₩33,499 | ₩33,506 | -0.02% | 1.7천 |
|---|
| 2026.09.04 | ₩33,553 | ₩33,553 | ₩33,526 | ₩33,529 | -0.07% | 3.2천 |
|---|
| 2026.09.03 | ₩33,593 | ₩33,593 | ₩33,559 | ₩33,559 | -0.10% | 400 |
|---|
| 2026.09.02 | ₩33,553 | ₩33,553 | ₩33,519 | ₩33,519 | -0.10% | 3.2천 |
|---|
| 2026.09.01 | ₩33,579 | ₩33,579 | ₩33,486 | ₩33,492 | -0.26% | 2천 |
|---|
| 2026.08.31 | ₩33,566 | ₩33,606 | ₩33,512 | ₩33,606 | +0.12% | 3.3천 |
|---|
| 2026.08.28 | ₩33,620 | ₩33,633 | ₩33,566 | ₩33,573 | -0.14% | 2.8천 |
|---|
| 2026.08.27 | ₩33,673 | ₩33,673 | ₩33,633 | ₩33,647 | -0.08% | 7.4천 |
|---|
| 2026.08.26 | ₩33,653 | ₩33,653 | ₩33,653 | ₩33,653 | 0.00% | 100 |
|---|
| 2026.08.25 | ₩33,620 | ₩33,714 | ₩33,606 | ₩33,700 | +0.24% | 4.6천 |
|---|
| 2026.08.24 | ₩33,553 | ₩33,647 | ₩33,405 | ₩33,593 | +0.12% | 3.1만 |
|---|
| 2026.08.21 | ₩33,740 | ₩33,767 | ₩33,727 | ₩33,761 | +0.06% | 2.2천 |
|---|
| 2026.08.20 | ₩33,767 | ₩33,808 | ₩33,767 | ₩33,801 | +0.10% | 4.4천 |
|---|
| 2026.08.19 | ₩33,861 | ₩34,076 | ₩33,861 | ₩33,868 | +0.02% | 2.3만 |
|---|
| 2026.08.18 | ₩33,754 | ₩33,754 | ₩33,747 | ₩33,747 | -0.02% | 1천 |
|---|
| 2026.08.17 | ₩33,848 | ₩33,861 | ₩33,821 | ₩33,824 | -0.07% | 9.6천 |
|---|
| 2026.08.14 | ₩33,834 | ₩33,861 | ₩33,821 | ₩33,848 | +0.04% | 4.7천 |
|---|
| 2026.08.13 | ₩33,875 | ₩34,062 | ₩33,855 | ₩33,855 | -0.06% | 1.3만 |
|---|
| 2026.08.12 | ₩33,781 | ₩33,781 | ₩33,761 | ₩33,767 | -0.04% | 2.8천 |
|---|
| 2026.08.11 | ₩33,740 | ₩33,740 | ₩33,714 | ₩33,714 | -0.08% | 4천 |
|---|
| 2026.08.10 | ₩33,767 | ₩33,834 | ₩33,673 | ₩33,702 | -0.19% | 3.5만 |
|---|
| 2026.08.07 | ₩33,740 | ₩33,775 | ₩33,740 | ₩33,775 | +0.10% | 8.8천 |
|---|
| 2026.08.06 | ₩33,687 | ₩33,687 | ₩33,673 | ₩33,673 | -0.04% | 400 |
|---|
| 2026.08.05 | ₩33,747 | ₩33,747 | ₩33,660 | ₩33,720 | -0.08% | 1.8천 |
|---|
| 2026.08.04 | ₩33,660 | ₩33,834 | ₩33,660 | ₩33,820 | +0.47% | 2.8만 |
|---|
| 2026.08.03 | ₩33,546 | ₩33,647 | ₩33,546 | ₩33,613 | +0.20% | 2.3만 |
|---|
| 2026.07.31 | ₩33,432 | ₩33,539 | ₩33,432 | ₩33,506 | +0.22% | 3.8천 |
|---|
| 2026.07.30 | ₩33,472 | ₩33,526 | ₩33,432 | ₩33,512 | +0.12% | 5천 |
|---|
| 2026.07.29 | ₩33,459 | ₩33,472 | ₩33,372 | ₩33,372 | -0.26% | 3.6천 |
|---|
| 2026.07.28 | ₩33,459 | ₩33,512 | ₩33,432 | ₩33,492 | +0.10% | 2.9천 |
|---|
| 2026.07.27 | ₩33,432 | ₩33,445 | ₩33,432 | ₩33,439 | +0.02% | 3.2천 |
|---|
| 2026.07.24 | ₩33,385 | ₩33,405 | ₩33,378 | ₩33,398 | +0.04% | 2.6천 |
|---|
| 2026.07.23 | ₩33,425 | ₩33,425 | ₩33,331 | ₩33,365 | -0.18% | 2.3천 |
|---|
| 2026.07.22 | ₩33,512 | ₩33,512 | ₩33,512 | ₩33,512 | 0.00% | 100 |
|---|
| 2026.07.21 | ₩33,618 | ₩33,647 | ₩33,593 | ₩33,613 | -0.02% | 6천 |
|---|
| 2026.07.20 | ₩33,620 | ₩33,633 | ₩33,620 | ₩33,633 | +0.04% | 700 |
|---|
| 2026.07.17 | ₩33,821 | ₩33,834 | ₩33,821 | ₩33,834 | +0.04% | 1천 |
|---|
| 2026.07.16 | ₩33,782 | ₩33,834 | ₩33,781 | ₩33,821 | +0.12% | 1.6천 |
|---|
| 2026.07.15 | ₩33,834 | ₩33,848 | ₩33,808 | ₩33,848 | +0.04% | 1.2천 |
|---|
| 2026.07.14 | ₩33,754 | ₩33,774 | ₩33,754 | ₩33,774 | +0.06% | 1.5천 |
|---|
| 2026.07.13 | ₩33,734 | ₩33,734 | ₩33,694 | ₩33,694 | -0.12% | 5.4천 |
|---|
| 2026.07.10 | ₩33,767 | ₩33,781 | ₩33,767 | ₩33,774 | +0.02% | 600 |
|---|
| 2026.07.09 | ₩33,821 | ₩33,875 | ₩33,801 | ₩33,801 | -0.06% | 3.4천 |
|---|
| 2026.07.08 | ₩33,740 | ₩33,808 | ₩33,727 | ₩33,761 | +0.06% | 7.8천 |
|---|
| 2026.07.07 | ₩33,834 | ₩33,861 | ₩33,808 | ₩33,841 | +0.02% | 900 |
|---|
| 2026.07.06 | ₩33,834 | ₩33,875 | ₩33,834 | ₩33,875 | +0.12% | 100 |
|---|
| 2026.07.02 | ₩33,794 | ₩33,848 | ₩33,794 | ₩33,841 | +0.14% | 2.4천 |
|---|
| 2026.07.01 | ₩33,700 | ₩33,781 | ₩33,700 | ₩33,754 | +0.16% | 3.3천 |
|---|
| 2026.06.30 | ₩33,754 | ₩33,808 | ₩33,754 | ₩33,766 | +0.04% | 1.4천 |
|---|
| 2026.06.29 | ₩33,808 | ₩33,808 | ₩33,720 | ₩33,774 | -0.10% | 4.1천 |
|---|
| 2026.06.26 | ₩33,647 | ₩33,714 | ₩33,647 | ₩33,712 | +0.20% | 1.7천 |
|---|
| 2026.06.25 | ₩33,673 | ₩33,875 | ₩33,660 | ₩33,681 | +0.02% | 8.4천 |
|---|
| 2026.06.24 | ₩33,700 | ₩33,727 | ₩33,673 | ₩33,695 | -0.02% | 3.7천 |
|---|
| 2026.06.23 | ₩33,673 | ₩33,687 | ₩33,660 | ₩33,680 | +0.02% | 2.1천 |
|---|
| 2026.06.22 | ₩33,714 | ₩33,714 | ₩33,647 | ₩33,661 | -0.16% | 2.8천 |
|---|
| 2026.06.18 | ₩33,808 | ₩33,888 | ₩33,808 | ₩33,875 | +0.20% | 4.3천 |
|---|
| 2026.06.17 | ₩33,848 | ₩33,861 | ₩33,761 | ₩33,765 | -0.25% | 1만 |
|---|
| 2026.06.16 | ₩33,915 | ₩33,982 | ₩33,895 | ₩33,895 | -0.06% | 1.2천 |
|---|
| 2026.06.15 | ₩33,948 | ₩33,955 | ₩33,901 | ₩33,901 | -0.14% | 7.7천 |
|---|
| 2026.06.12 | ₩33,821 | ₩33,861 | ₩33,785 | ₩33,828 | +0.02% | 3.6천 |
|---|
| 2026.06.11 | ₩33,620 | ₩33,821 | ₩33,606 | ₩33,814 | +0.58% | 1.1만 |
|---|
| 2026.06.10 | ₩33,653 | ₩33,673 | ₩33,605 | ₩33,605 | -0.14% | 4.1천 |
|---|
| 2026.06.09 | ₩33,727 | ₩33,727 | ₩33,606 | ₩33,687 | -0.12% | 7.1천 |
|---|
| 2026.06.08 | ₩33,660 | ₩33,660 | ₩33,620 | ₩33,620 | -0.12% | 600 |
|---|
| 2026.06.05 | ₩33,687 | ₩33,687 | ₩33,620 | ₩33,657 | -0.09% | 8.4천 |
|---|
| 2026.06.04 | ₩33,740 | ₩33,767 | ₩33,727 | ₩33,754 | +0.04% | 1.8천 |
|---|
| 2026.06.03 | ₩33,714 | ₩33,767 | ₩33,714 | ₩33,734 | +0.06% | 4.2천 |
|---|
| 2026.06.02 | ₩33,821 | ₩33,861 | ₩33,740 | ₩33,834 | +0.04% | 1.1만 |
|---|
| 2026.06.01 | ₩33,761 | ₩33,820 | ₩33,740 | ₩33,787 | +0.08% | 9.1천 |
|---|
| 2026.05.29 | ₩33,808 | ₩34,009 | ₩33,808 | ₩33,834 | +0.08% | 5.8천 |
|---|
| 2026.05.28 | ₩33,687 | ₩33,774 | ₩33,687 | ₩33,761 | +0.22% | 1.7천 |
|---|
| 2026.05.27 | ₩33,754 | ₩33,767 | ₩33,722 | ₩33,727 | -0.08% | 3.8천 |
|---|
| 2026.05.26 | ₩33,714 | ₩33,738 | ₩33,687 | ₩33,738 | +0.07% | 1.5천 |
|---|
| 2026.05.22 | ₩33,620 | ₩33,714 | ₩33,593 | ₩33,667 | +0.14% | 28.8만 |
|---|
| 2026.05.21 | ₩33,459 | ₩33,566 | ₩33,443 | ₩33,533 | +0.22% | 1만 |
|---|
| 2026.05.20 | ₩33,365 | ₩33,553 | ₩33,365 | ₩33,526 | +0.48% | 2.2천 |
|---|
| 2026.05.19 | ₩33,325 | ₩33,392 | ₩33,278 | ₩33,318 | -0.02% | 1만 |
|---|
| 2026.05.18 | ₩33,459 | ₩33,472 | ₩33,405 | ₩33,405 | -0.16% | 3.3천 |
|---|
| 2026.05.15 | ₩33,660 | ₩33,673 | ₩33,586 | ₩33,586 | -0.22% | 2.1천 |
|---|
| 2026.05.14 | ₩33,848 | ₩33,848 | ₩33,761 | ₩33,761 | -0.26% | 1.8천 |
|---|
| 2026.05.13 | ₩33,754 | ₩33,982 | ₩33,754 | ₩33,801 | +0.14% | 7.4천 |
|---|
| 2026.05.12 | ₩33,781 | ₩33,832 | ₩33,761 | ₩33,808 | +0.08% | 3.1천 |
|---|
| 2026.05.11 | ₩33,954 | ₩33,995 | ₩33,888 | ₩33,888 | -0.19% | 4.8천 |
|---|
| 2026.05.08 | ₩33,928 | ₩33,942 | ₩33,928 | ₩33,935 | +0.02% | 400 |
|---|
| 2026.05.07 | ₩33,875 | ₩33,875 | ₩33,797 | ₩33,797 | -0.23% | 1천 |
|---|
| 2026.05.06 | ₩33,928 | ₩33,982 | ₩33,922 | ₩33,982 | +0.16% | 1.5천 |
|---|
| 2026.05.05 | ₩33,861 | ₩33,895 | ₩33,855 | ₩33,855 | -0.02% | 3천 |
|---|
| 2026.05.04 | ₩33,888 | ₩33,901 | ₩33,801 | ₩33,801 | -0.26% | 700 |
|---|
| 2026.05.01 | ₩33,975 | ₩34,049 | ₩33,915 | ₩33,924 | -0.15% | 9.4천 |
|---|
| 2026.04.30 | ₩33,821 | ₩33,969 | ₩33,740 | ₩33,888 | +0.20% | 7.6천 |
|---|
| 2026.04.29 | ₩33,794 | ₩33,794 | ₩33,700 | ₩33,761 | -0.10% | 1.4천 |
|---|
| 2026.04.28 | ₩33,881 | ₩33,881 | ₩33,881 | ₩33,881 | 0.00% | 100 |
|---|
| 2026.04.27 | ₩33,928 | ₩33,995 | ₩33,928 | ₩33,950 | +0.06% | 4.8천 |
|---|
| 2026.04.24 | ₩33,875 | ₩33,928 | ₩33,875 | ₩33,928 | +0.16% | 1.2천 |
|---|
| 2026.04.23 | ₩33,955 | ₩33,969 | ₩33,754 | ₩33,899 | -0.17% | 8.2천 |
|---|
| 2026.04.22 | ₩33,995 | ₩33,995 | ₩33,942 | ₩33,969 | -0.08% | 5.2천 |
|---|
| 2026.04.21 | ₩33,969 | ₩33,982 | ₩33,915 | ₩33,927 | -0.12% | 1.9천 |
|---|
| 2026.04.20 | ₩34,022 | ₩34,076 | ₩34,022 | ₩34,024 | +0.00% | 4.8천 |
|---|
| 2026.04.17 | ₩34,170 | ₩34,250 | ₩34,170 | ₩34,223 | +0.16% | 2.5천 |
|---|
| 2026.04.16 | ₩34,049 | ₩34,089 | ₩34,042 | ₩34,042 | -0.02% | 4.3천 |
|---|
| 2026.04.15 | ₩34,115 | ₩34,115 | ₩34,069 | ₩34,109 | -0.02% | 3.3천 |
|---|
| 2026.04.14 | ₩34,123 | ₩34,123 | ₩34,123 | ₩34,123 | 0.00% | 100 |
|---|
| 2026.04.13 | ₩33,955 | ₩34,002 | ₩33,895 | ₩34,002 | +0.14% | 900 |
|---|
| 2026.04.10 | ₩33,969 | ₩33,969 | ₩33,888 | ₩33,888 | -0.24% | 2.1천 |
|---|
| 2026.04.09 | ₩33,955 | ₩34,049 | ₩33,955 | ₩34,002 | +0.14% | 1.6천 |
|---|
| 2026.04.08 | ₩34,116 | ₩34,116 | ₩33,975 | ₩33,975 | -0.41% | 400 |
|---|
| 2026.04.07 | ₩33,620 | ₩33,861 | ₩33,593 | ₩33,762 | +0.42% | 8.4천 |
|---|
| 2026.04.06 | ₩33,660 | ₩33,720 | ₩33,660 | ₩33,720 | +0.18% | 300 |
|---|
| 2026.04.02 | ₩33,579 | ₩33,592 | ₩33,579 | ₩33,592 | +0.04% | 7.2천 |
|---|
| 2026.04.01 | ₩33,526 | ₩33,579 | ₩33,487 | ₩33,535 | +0.03% | 4천 |
|---|
| 2026.03.31 | ₩33,258 | ₩33,420 | ₩33,258 | ₩33,420 | +0.49% | 500 |
|---|
| 2026.03.30 | ₩33,137 | ₩33,137 | ₩33,016 | ₩33,027 | -0.33% | 5.5천 |
|---|
| 2026.03.27 | ₩33,003 | ₩33,003 | ₩32,936 | ₩32,962 | -0.12% | 1.1천 |
|---|
| 2026.03.26 | ₩33,082 | ₩33,082 | ₩33,082 | ₩33,082 | 0.00% | 300 |
|---|
| 2026.03.25 | ₩33,392 | ₩33,405 | ₩33,372 | ₩33,378 | -0.04% | 800 |
|---|
| 2026.03.24 | ₩33,351 | ₩33,351 | ₩33,237 | ₩33,256 | -0.29% | 1.2천 |
|---|
| 2026.03.23 | ₩33,351 | ₩33,378 | ₩33,338 | ₩33,378 | +0.08% | 1.8천 |
|---|
| 2026.03.20 | ₩33,445 | ₩33,486 | ₩33,342 | ₩33,342 | -0.31% | 1만 |
|---|
| 2026.03.19 | ₩33,601 | ₩33,601 | ₩33,601 | ₩33,601 | 0.00% | 100 |
|---|
| 2026.03.18 | ₩33,570 | ₩33,570 | ₩33,570 | ₩33,570 | 0.00% | 200 |
|---|
| 2026.03.17 | ₩33,754 | ₩33,808 | ₩33,740 | ₩33,774 | +0.06% | 6.4천 |
|---|
| 2026.03.16 | ₩33,660 | ₩33,660 | ₩33,593 | ₩33,593 | -0.20% | 400 |
|---|
| 2026.03.13 | ₩33,660 | ₩33,660 | ₩33,479 | ₩33,479 | -0.54% | 900 |
|---|
| 2026.03.12 | ₩33,754 | ₩33,767 | ₩33,567 | ₩33,567 | -0.55% | 2천 |
|---|
| 2026.03.11 | ₩33,901 | ₩33,915 | ₩33,834 | ₩33,841 | -0.18% | 2천 |
|---|
| 2026.03.10 | ₩34,049 | ₩34,049 | ₩33,952 | ₩33,952 | -0.28% | 6.5천 |
|---|
| 2026.03.09 | ₩33,821 | ₩34,016 | ₩33,821 | ₩34,016 | +0.58% | 1.9천 |
|---|
| 2026.03.06 | ₩33,916 | ₩33,928 | ₩33,834 | ₩33,846 | -0.21% | 1.4천 |
|---|
| 2026.03.05 | ₩34,116 | ₩34,130 | ₩34,016 | ₩34,016 | -0.29% | 5.8천 |
|---|
| 2026.03.04 | ₩34,130 | ₩34,210 | ₩34,130 | ₩34,190 | +0.18% | 4.2천 |
|---|
| 2026.03.03 | ₩33,995 | ₩34,143 | ₩33,995 | ₩34,109 | +0.34% | 2.9천 |
|---|
| 2026.03.02 | ₩34,103 | ₩34,264 | ₩34,089 | ₩34,199 | +0.28% | 3.5천 |
|---|
| 2026.02.27 | ₩34,183 | ₩34,250 | ₩34,156 | ₩34,195 | +0.04% | 3.7천 |
|---|
| 2026.02.26 | ₩34,264 | ₩34,317 | ₩34,183 | ₩34,249 | -0.04% | 4.7천 |
|---|
| 2026.02.25 | ₩34,223 | ₩34,264 | ₩34,210 | ₩34,244 | +0.06% | 6.3천 |
|---|
| 2026.02.24 | ₩34,183 | ₩34,250 | ₩34,183 | ₩34,223 | +0.12% | 2.8천 |
|---|
| 2026.02.23 | ₩34,277 | ₩34,331 | ₩34,237 | ₩34,252 | -0.07% | 5.9천 |
|---|
| 2026.02.20 | ₩34,371 | ₩34,505 | ₩34,371 | ₩34,425 | +0.16% | 2.3천 |
|---|
| 2026.02.19 | ₩34,358 | ₩34,384 | ₩34,356 | ₩34,371 | +0.04% | 1.9천 |
|---|
| 2026.02.18 | ₩34,344 | ₩34,431 | ₩34,344 | ₩34,417 | +0.21% | 7.1천 |
|---|
| 2026.02.17 | ₩34,358 | ₩34,371 | ₩34,311 | ₩34,324 | -0.10% | 6.9천 |
|---|
| 2026.02.13 | ₩34,331 | ₩34,438 | ₩34,324 | ₩34,358 | +0.08% | 3.5천 |
|---|
| 2026.02.12 | ₩34,358 | ₩34,545 | ₩34,317 | ₩34,317 | -0.12% | 1.1만 |
|---|
| 2026.02.11 | ₩34,317 | ₩34,331 | ₩34,317 | ₩34,331 | +0.04% | 400 |
|---|
| 2026.02.10 | ₩34,398 | ₩34,398 | ₩34,317 | ₩34,317 | -0.23% | 2.1천 |
|---|
| 2026.02.09 | ₩34,304 | ₩34,371 | ₩34,304 | ₩34,337 | +0.10% | 2.3천 |
|---|
| 2026.02.06 | ₩34,250 | ₩34,317 | ₩34,244 | ₩34,317 | +0.20% | 7천 |
|---|
| 2026.02.05 | ₩34,163 | ₩34,244 | ₩34,163 | ₩34,197 | +0.10% | 4천 |
|---|
| 2026.02.04 | ₩34,197 | ₩34,291 | ₩34,170 | ₩34,190 | -0.02% | 4.8천 |
|---|
| 2026.02.03 | ₩34,304 | ₩34,304 | ₩34,155 | ₩34,226 | -0.23% | 7.6천 |
|---|
| 2026.02.02 | ₩34,210 | ₩34,277 | ₩34,203 | ₩34,223 | +0.04% | 4.4천 |
|---|
| 2026.01.30 | ₩34,170 | ₩34,210 | ₩34,130 | ₩34,210 | +0.12% | 1.7천 |
|---|
| 2026.01.29 | ₩34,170 | ₩34,197 | ₩34,156 | ₩34,170 | 0.00% | 1.3천 |
|---|
| 2026.01.28 | ₩34,183 | ₩34,183 | ₩34,156 | ₩34,156 | -0.08% | 900 |
|---|
| 2026.01.27 | ₩34,223 | ₩34,304 | ₩34,223 | ₩34,223 | 0.00% | 5.2천 |
|---|
| 2026.01.26 | ₩34,237 | ₩34,237 | ₩34,143 | ₩34,178 | -0.17% | 4천 |
|---|
| 2026.01.23 | ₩34,197 | ₩34,223 | ₩34,168 | ₩34,174 | -0.07% | 6.3천 |
|---|
| 2026.01.22 | ₩34,197 | ₩34,264 | ₩34,175 | ₩34,190 | -0.02% | 8.5천 |
|---|
| 2026.01.21 | ₩34,103 | ₩34,223 | ₩34,103 | ₩34,130 | +0.08% | 1.7천 |
|---|
| 2026.01.20 | ₩34,116 | ₩34,116 | ₩34,022 | ₩34,066 | -0.15% | 7.3천 |
|---|
| 2026.01.16 | ₩34,344 | ₩34,492 | ₩34,331 | ₩34,351 | +0.02% | 7.5천 |
|---|
| 2026.01.15 | ₩34,331 | ₩34,344 | ₩34,291 | ₩34,324 | -0.02% | 2.9천 |
|---|
| 2026.01.14 | ₩34,250 | ₩34,331 | ₩34,250 | ₩34,324 | +0.22% | 3.4천 |
|---|
| 2026.01.13 | ₩34,329 | ₩34,344 | ₩34,304 | ₩34,337 | +0.02% | 6.4천 |
|---|
| 2026.01.12 | ₩34,250 | ₩34,358 | ₩34,250 | ₩34,344 | +0.27% | 2.5만 |
|---|
| 2026.01.09 | ₩34,284 | ₩34,358 | ₩34,284 | ₩34,297 | +0.04% | 3천 |
|---|
| 2026.01.08 | ₩34,223 | ₩34,317 | ₩34,223 | ₩34,244 | +0.06% | 6.4천 |
|---|
| 2026.01.07 | ₩34,250 | ₩34,264 | ₩34,237 | ₩34,237 | -0.04% | 1.5만 |
|---|
| 2026.01.06 | ₩34,237 | ₩34,358 | ₩34,237 | ₩34,257 | +0.06% | 7.2천 |
|---|
| 2026.01.05 | ₩34,264 | ₩34,264 | ₩34,250 | ₩34,250 | -0.04% | 500 |
|---|
| 2026.01.02 | ₩34,143 | ₩34,151 | ₩34,130 | ₩34,151 | +0.02% | 2.8천 |
|---|
| 2025.12.31 | ₩34,183 | ₩34,183 | ₩34,136 | ₩34,136 | -0.14% | 1.6천 |
|---|
| 2025.12.30 | ₩34,183 | ₩34,291 | ₩34,183 | ₩34,211 | +0.08% | 9.5천 |
|---|
| 2025.12.29 | ₩34,250 | ₩34,250 | ₩34,130 | ₩34,181 | -0.20% | 4.6천 |
|---|
| 2025.12.26 | ₩34,156 | ₩34,210 | ₩34,135 | ₩34,143 | -0.04% | 8.4천 |
|---|
| 2025.12.24 | ₩34,089 | ₩34,156 | ₩34,089 | ₩34,152 | +0.18% | 1.7천 |
|---|
| 2025.12.23 | ₩34,022 | ₩34,130 | ₩34,022 | ₩34,121 | +0.29% | 1.8만 |
|---|
| 2025.12.22 | ₩34,197 | ₩34,197 | ₩33,974 | ₩34,056 | -0.41% | 4.2천 |
|---|
| 2025.12.19 | ₩34,452 | ₩34,478 | ₩34,378 | ₩34,378 | -0.21% | 2.4만 |
|---|
| 2025.12.18 | ₩34,411 | ₩34,572 | ₩34,371 | ₩34,407 | -0.01% | 1만 |
|---|
| 2025.12.17 | ₩34,358 | ₩34,371 | ₩34,277 | ₩34,324 | -0.10% | 1.5만 |
|---|
| 2025.12.16 | ₩34,351 | ₩34,351 | ₩34,351 | ₩34,351 | 0.00% | 200 |
|---|
| 2025.12.15 | ₩34,344 | ₩34,371 | ₩34,344 | ₩34,358 | +0.04% | 6.1천 |
|---|
| 2025.12.12 | ₩34,336 | ₩34,356 | ₩34,304 | ₩34,331 | -0.02% | 1.5만 |
|---|
| 2025.12.11 | ₩34,358 | ₩34,425 | ₩34,344 | ₩34,391 | +0.10% | 4.3천 |
|---|
| 2025.12.10 | ₩34,210 | ₩34,405 | ₩34,210 | ₩34,405 | +0.57% | 2.4천 |
|---|
| 2025.12.09 | ₩34,304 | ₩34,304 | ₩34,250 | ₩34,270 | -0.10% | 3.1천 |
|---|
| 2025.12.08 | ₩34,398 | ₩34,398 | ₩34,304 | ₩34,304 | -0.27% | 2천 |
|---|
| 2025.12.05 | ₩34,398 | ₩34,398 | ₩34,384 | ₩34,384 | -0.04% | 1.1천 |
|---|
| 2025.12.04 | ₩34,344 | ₩34,371 | ₩34,344 | ₩34,371 | +0.08% | 300 |
|---|
| 2025.12.03 | ₩34,371 | ₩34,438 | ₩34,371 | ₩34,425 | +0.16% | 2.9천 |
|---|
| 2025.12.02 | ₩34,371 | ₩34,371 | ₩34,371 | ₩34,371 | 0.00% | 100 |
|---|
| 2025.12.01 | ₩34,300 | ₩34,303 | ₩34,300 | ₩34,303 | +0.01% | 400 |
|---|
| 2025.11.28 | ₩34,371 | ₩34,371 | ₩34,356 | ₩34,356 | -0.04% | 1천 |
|---|
| 2025.11.26 | ₩34,250 | ₩34,371 | ₩34,246 | ₩34,358 | +0.31% | 3.8천 |
|---|
| 2025.11.25 | ₩34,222 | ₩34,257 | ₩34,222 | ₩34,257 | +0.10% | 300 |
|---|
| 2025.11.24 | ₩34,089 | ₩34,103 | ₩34,089 | ₩34,103 | +0.04% | 3.5천 |
|---|
| 2025.11.21 | ₩34,183 | ₩34,284 | ₩34,176 | ₩34,250 | +0.20% | 2.6천 |
|---|
| 2025.11.20 | ₩34,277 | ₩34,277 | ₩34,103 | ₩34,103 | -0.51% | 200 |
|---|
| 2025.11.19 | ₩34,136 | ₩34,136 | ₩34,136 | ₩34,136 | 0.00% | 100 |
|---|
| 2025.11.18 | ₩34,136 | ₩34,136 | ₩34,136 | ₩34,136 | 0.00% | 200 |
|---|
| 2025.11.17 | ₩34,183 | ₩34,264 | ₩34,117 | ₩34,117 | -0.19% | 1천 |
|---|
| 2025.11.14 | ₩34,264 | ₩34,277 | ₩34,217 | ₩34,217 | -0.14% | 5.3천 |
|---|
| 2025.11.13 | ₩34,258 | ₩34,258 | ₩34,170 | ₩34,197 | -0.18% | 1.4천 |
|---|
| 2025.11.12 | ₩34,391 | ₩34,391 | ₩34,391 | ₩34,391 | 0.00% | 100 |
|---|
| 2025.11.11 | ₩34,438 | ₩34,492 | ₩34,434 | ₩34,458 | +0.06% | 4.3천 |
|---|
| 2025.11.10 | ₩34,317 | ₩34,398 | ₩34,317 | ₩34,398 | +0.23% | 2.9천 |
|---|
| 2025.11.07 | ₩34,197 | ₩34,211 | ₩34,197 | ₩34,211 | +0.04% | 500 |
|---|
| 2025.11.06 | ₩34,146 | ₩34,197 | ₩34,143 | ₩34,170 | +0.07% | 1.2천 |
|---|
| 2025.11.05 | ₩34,156 | ₩34,264 | ₩34,156 | ₩34,156 | 0.00% | 400 |
|---|
| 2025.11.04 | ₩34,076 | ₩34,143 | ₩34,076 | ₩34,126 | +0.15% | 3.2천 |
|---|
| 2025.11.03 | ₩34,156 | ₩34,170 | ₩34,156 | ₩34,156 | 0.00% | 1.4천 |
|---|
| 2025.10.31 | ₩34,291 | ₩34,291 | ₩34,244 | ₩34,244 | -0.14% | 500 |
|---|
| 2025.10.30 | ₩34,284 | ₩34,284 | ₩34,230 | ₩34,230 | -0.16% | 2.3천 |
|---|
| 2025.10.29 | ₩34,358 | ₩34,371 | ₩34,317 | ₩34,317 | -0.12% | 1.9천 |
|---|
| 2025.10.28 | ₩34,465 | ₩34,465 | ₩34,411 | ₩34,445 | -0.06% | 2.7천 |
|---|
| 2025.10.27 | ₩34,452 | ₩34,519 | ₩34,425 | ₩34,505 | +0.16% | 5.9천 |
|---|
| 2025.10.24 | ₩34,304 | ₩34,371 | ₩34,304 | ₩34,371 | +0.20% | 3.5천 |
|---|
| 2025.10.23 | ₩34,237 | ₩34,317 | ₩34,210 | ₩34,270 | +0.10% | 9.8천 |
|---|
| 2025.10.22 | ₩34,237 | ₩34,237 | ₩34,143 | ₩34,217 | -0.06% | 1.8천 |
|---|
| 2025.10.21 | ₩34,264 | ₩34,291 | ₩34,217 | ₩34,217 | -0.14% | 7천 |
|---|
| 2025.10.20 | ₩34,250 | ₩34,311 | ₩34,230 | ₩34,270 | +0.06% | 1만 |
|---|
| 2025.10.17 | ₩34,291 | ₩34,324 | ₩34,291 | ₩34,324 | +0.10% | 1.3천 |
|---|
| 2025.10.16 | ₩34,291 | ₩34,317 | ₩34,284 | ₩34,284 | -0.02% | 400 |
|---|
| 2025.10.15 | ₩34,344 | ₩34,438 | ₩34,344 | ₩34,391 | +0.14% | 1.4천 |
|---|
| 2025.10.14 | ₩34,130 | ₩34,257 | ₩34,103 | ₩34,257 | +0.37% | 2.2천 |
|---|
| 2025.10.13 | ₩34,223 | ₩34,230 | ₩34,223 | ₩34,230 | +0.02% | 500 |
|---|
| 2025.10.10 | ₩34,062 | ₩34,062 | ₩34,013 | ₩34,013 | -0.15% | 1.3천 |
|---|