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 | ₩32,343 | ₩32,424 | ₩32,343 | ₩32,424 | +0.25% | 3.5천 |
| 2026.10.08 | ₩32,276 | ₩32,363 | ₩32,276 | ₩32,363 | +0.27% | 700 |
| 2026.10.07 | ₩32,276 | ₩32,357 | ₩32,250 | ₩32,355 | +0.25% | 6.9천 |
| 2026.10.06 | ₩32,397 | ₩32,424 | ₩32,357 | ₩32,404 | +0.02% | 2.8천 |
| 2026.10.05 | ₩32,197 | ₩32,243 | ₩32,197 | ₩32,236 | +0.12% | 4.3천 |
| 2026.10.02 | ₩32,343 | ₩32,410 | ₩32,212 | ₩32,216 | -0.39% | 6.3천 |
| 2026.10.01 | ₩32,062 | ₩32,209 | ₩32,008 | ₩32,205 | +0.45% | 4천 |
| 2026.09.30 | ₩32,437 | ₩32,531 | ₩32,209 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩32,209 |
| -0.70% |
| 1.4만 |
| 2026.09.29 | ₩32,317 | ₩32,317 | ₩32,196 | ₩32,250 | -0.21% | 1.5천 |
|---|
| 2026.09.28 | ₩32,410 | ₩32,531 | ₩32,303 | ₩32,357 | -0.17% | 1.5만 |
|---|
| 2026.09.25 | ₩32,638 | ₩32,665 | ₩32,511 | ₩32,538 | -0.31% | 2.4만 |
|---|
| 2026.09.24 | ₩32,665 | ₩32,732 | ₩32,558 | ₩32,571 | -0.29% | 1.2만 |
|---|
| 2026.09.23 | ₩32,853 | ₩32,853 | ₩32,672 | ₩32,672 | -0.55% | 1.9천 |
|---|
| 2026.09.22 | ₩33,000 | ₩33,012 | ₩32,947 | ₩32,967 | -0.10% | 2.2천 |
|---|
| 2026.09.21 | ₩32,987 | ₩33,000 | ₩32,973 | ₩32,973 | -0.04% | 1.5천 |
|---|
| 2026.09.18 | ₩33,094 | ₩33,094 | ₩33,067 | ₩33,074 | -0.06% | 900 |
|---|
| 2026.09.17 | ₩33,174 | ₩33,188 | ₩33,168 | ₩33,168 | -0.02% | 500 |
|---|
| 2026.09.16 | ₩33,107 | ₩33,121 | ₩33,040 | ₩33,047 | -0.18% | 2.9천 |
|---|
| 2026.09.15 | ₩33,081 | ₩33,081 | ₩33,014 | ₩33,014 | -0.20% | 1.7천 |
|---|
| 2026.09.14 | ₩33,134 | ₩33,148 | ₩33,118 | ₩33,118 | -0.05% | 900 |
|---|
| 2026.09.11 | ₩33,282 | ₩33,282 | ₩33,174 | ₩33,174 | -0.32% | 100 |
|---|
| 2026.09.10 | ₩33,255 | ₩33,255 | ₩33,180 | ₩33,180 | -0.23% | 1.7천 |
|---|
| 2026.09.09 | ₩33,442 | ₩33,442 | ₩33,375 | ₩33,375 | -0.20% | 2.9천 |
|---|
| 2026.09.08 | ₩33,481 | ₩33,496 | ₩33,469 | ₩33,476 | -0.02% | 1.7천 |
|---|
| 2026.09.04 | ₩33,523 | ₩33,523 | ₩33,496 | ₩33,499 | -0.07% | 3.2천 |
|---|
| 2026.09.03 | ₩33,563 | ₩33,563 | ₩33,530 | ₩33,530 | -0.10% | 400 |
|---|
| 2026.09.02 | ₩33,523 | ₩33,523 | ₩33,489 | ₩33,489 | -0.10% | 3.2천 |
|---|
| 2026.09.01 | ₩33,550 | ₩33,550 | ₩33,456 | ₩33,463 | -0.26% | 2천 |
|---|
| 2026.08.31 | ₩33,536 | ₩33,577 | ₩33,483 | ₩33,577 | +0.12% | 3.3천 |
|---|
| 2026.08.28 | ₩33,590 | ₩33,603 | ₩33,536 | ₩33,543 | -0.14% | 2.8천 |
|---|
| 2026.08.27 | ₩33,644 | ₩33,644 | ₩33,603 | ₩33,617 | -0.08% | 7.4천 |
|---|
| 2026.08.26 | ₩33,623 | ₩33,623 | ₩33,623 | ₩33,623 | 0.00% | 100 |
|---|
| 2026.08.25 | ₩33,590 | ₩33,684 | ₩33,577 | ₩33,670 | +0.24% | 4.6천 |
|---|
| 2026.08.24 | ₩33,523 | ₩33,617 | ₩33,375 | ₩33,563 | +0.12% | 3.1만 |
|---|
| 2026.08.21 | ₩33,711 | ₩33,737 | ₩33,697 | ₩33,731 | +0.06% | 2.2천 |
|---|
| 2026.08.20 | ₩33,737 | ₩33,778 | ₩33,737 | ₩33,771 | +0.10% | 4.4천 |
|---|
| 2026.08.19 | ₩33,831 | ₩34,046 | ₩33,831 | ₩33,838 | +0.02% | 2.3만 |
|---|
| 2026.08.18 | ₩33,724 | ₩33,724 | ₩33,717 | ₩33,717 | -0.02% | 1천 |
|---|
| 2026.08.17 | ₩33,818 | ₩33,831 | ₩33,791 | ₩33,794 | -0.07% | 9.6천 |
|---|
| 2026.08.14 | ₩33,804 | ₩33,831 | ₩33,791 | ₩33,818 | +0.04% | 4.7천 |
|---|
| 2026.08.13 | ₩33,845 | ₩34,032 | ₩33,824 | ₩33,824 | -0.06% | 1.3만 |
|---|
| 2026.08.12 | ₩33,751 | ₩33,751 | ₩33,731 | ₩33,737 | -0.04% | 2.8천 |
|---|
| 2026.08.11 | ₩33,711 | ₩33,711 | ₩33,684 | ₩33,684 | -0.08% | 4천 |
|---|
| 2026.08.10 | ₩33,737 | ₩33,804 | ₩33,644 | ₩33,672 | -0.19% | 3.5만 |
|---|
| 2026.08.07 | ₩33,711 | ₩33,745 | ₩33,711 | ₩33,745 | +0.10% | 8.8천 |
|---|
| 2026.08.06 | ₩33,657 | ₩33,657 | ₩33,644 | ₩33,644 | -0.04% | 400 |
|---|
| 2026.08.05 | ₩33,717 | ₩33,717 | ₩33,630 | ₩33,690 | -0.08% | 1.8천 |
|---|
| 2026.08.04 | ₩33,630 | ₩33,804 | ₩33,630 | ₩33,790 | +0.47% | 2.8만 |
|---|
| 2026.08.03 | ₩33,516 | ₩33,617 | ₩33,516 | ₩33,583 | +0.20% | 2.3만 |
|---|
| 2026.07.31 | ₩33,402 | ₩33,510 | ₩33,402 | ₩33,476 | +0.22% | 3.8천 |
|---|
| 2026.07.30 | ₩33,442 | ₩33,496 | ₩33,402 | ₩33,483 | +0.12% | 5천 |
|---|
| 2026.07.29 | ₩33,429 | ₩33,442 | ₩33,342 | ₩33,342 | -0.26% | 3.6천 |
|---|
| 2026.07.28 | ₩33,429 | ₩33,483 | ₩33,402 | ₩33,463 | +0.10% | 2.9천 |
|---|
| 2026.07.27 | ₩33,402 | ₩33,416 | ₩33,402 | ₩33,409 | +0.02% | 3.2천 |
|---|
| 2026.07.24 | ₩33,355 | ₩33,375 | ₩33,349 | ₩33,369 | +0.04% | 2.6천 |
|---|
| 2026.07.23 | ₩33,396 | ₩33,396 | ₩33,302 | ₩33,335 | -0.18% | 2.3천 |
|---|
| 2026.07.22 | ₩33,483 | ₩33,483 | ₩33,483 | ₩33,483 | 0.00% | 100 |
|---|
| 2026.07.21 | ₩33,589 | ₩33,617 | ₩33,563 | ₩33,583 | -0.02% | 6천 |
|---|
| 2026.07.20 | ₩33,590 | ₩33,603 | ₩33,590 | ₩33,603 | +0.04% | 700 |
|---|
| 2026.07.17 | ₩33,791 | ₩33,804 | ₩33,791 | ₩33,804 | +0.04% | 1천 |
|---|
| 2026.07.16 | ₩33,752 | ₩33,804 | ₩33,751 | ₩33,791 | +0.12% | 1.6천 |
|---|
| 2026.07.15 | ₩33,804 | ₩33,818 | ₩33,778 | ₩33,818 | +0.04% | 1.2천 |
|---|
| 2026.07.14 | ₩33,724 | ₩33,744 | ₩33,724 | ₩33,744 | +0.06% | 1.5천 |
|---|
| 2026.07.13 | ₩33,704 | ₩33,704 | ₩33,664 | ₩33,664 | -0.12% | 5.4천 |
|---|
| 2026.07.10 | ₩33,737 | ₩33,751 | ₩33,737 | ₩33,744 | +0.02% | 600 |
|---|
| 2026.07.09 | ₩33,791 | ₩33,845 | ₩33,771 | ₩33,771 | -0.06% | 3.4천 |
|---|
| 2026.07.08 | ₩33,711 | ₩33,778 | ₩33,697 | ₩33,731 | +0.06% | 7.8천 |
|---|
| 2026.07.07 | ₩33,804 | ₩33,831 | ₩33,778 | ₩33,811 | +0.02% | 900 |
|---|
| 2026.07.06 | ₩33,804 | ₩33,845 | ₩33,804 | ₩33,845 | +0.12% | 100 |
|---|
| 2026.07.02 | ₩33,764 | ₩33,818 | ₩33,764 | ₩33,811 | +0.14% | 2.4천 |
|---|
| 2026.07.01 | ₩33,670 | ₩33,751 | ₩33,670 | ₩33,724 | +0.16% | 3.3천 |
|---|
| 2026.06.30 | ₩33,724 | ₩33,778 | ₩33,724 | ₩33,736 | +0.04% | 1.4천 |
|---|
| 2026.06.29 | ₩33,778 | ₩33,778 | ₩33,690 | ₩33,744 | -0.10% | 4.1천 |
|---|
| 2026.06.26 | ₩33,617 | ₩33,684 | ₩33,617 | ₩33,682 | +0.20% | 1.7천 |
|---|
| 2026.06.25 | ₩33,644 | ₩33,845 | ₩33,630 | ₩33,652 | +0.02% | 8.4천 |
|---|
| 2026.06.24 | ₩33,670 | ₩33,697 | ₩33,644 | ₩33,665 | -0.02% | 3.7천 |
|---|
| 2026.06.23 | ₩33,644 | ₩33,657 | ₩33,630 | ₩33,650 | +0.02% | 2.1천 |
|---|
| 2026.06.22 | ₩33,684 | ₩33,684 | ₩33,617 | ₩33,631 | -0.16% | 2.8천 |
|---|
| 2026.06.18 | ₩33,778 | ₩33,858 | ₩33,778 | ₩33,845 | +0.20% | 4.3천 |
|---|
| 2026.06.17 | ₩33,818 | ₩33,831 | ₩33,731 | ₩33,735 | -0.25% | 1만 |
|---|
| 2026.06.16 | ₩33,885 | ₩33,952 | ₩33,865 | ₩33,865 | -0.06% | 1.2천 |
|---|
| 2026.06.15 | ₩33,918 | ₩33,925 | ₩33,871 | ₩33,871 | -0.14% | 7.7천 |
|---|
| 2026.06.12 | ₩33,791 | ₩33,831 | ₩33,755 | ₩33,798 | +0.02% | 3.6천 |
|---|
| 2026.06.11 | ₩33,590 | ₩33,791 | ₩33,577 | ₩33,784 | +0.58% | 1.1만 |
|---|
| 2026.06.10 | ₩33,623 | ₩33,644 | ₩33,575 | ₩33,575 | -0.14% | 4.1천 |
|---|
| 2026.06.09 | ₩33,697 | ₩33,697 | ₩33,577 | ₩33,657 | -0.12% | 7.1천 |
|---|
| 2026.06.08 | ₩33,630 | ₩33,630 | ₩33,590 | ₩33,590 | -0.12% | 600 |
|---|
| 2026.06.05 | ₩33,657 | ₩33,657 | ₩33,590 | ₩33,627 | -0.09% | 8.4천 |
|---|
| 2026.06.04 | ₩33,711 | ₩33,737 | ₩33,697 | ₩33,724 | +0.04% | 1.8천 |
|---|
| 2026.06.03 | ₩33,684 | ₩33,737 | ₩33,684 | ₩33,704 | +0.06% | 4.2천 |
|---|
| 2026.06.02 | ₩33,791 | ₩33,831 | ₩33,711 | ₩33,804 | +0.04% | 1.1만 |
|---|
| 2026.06.01 | ₩33,731 | ₩33,790 | ₩33,711 | ₩33,757 | +0.08% | 9.1천 |
|---|
| 2026.05.29 | ₩33,778 | ₩33,979 | ₩33,778 | ₩33,804 | +0.08% | 5.8천 |
|---|
| 2026.05.28 | ₩33,657 | ₩33,744 | ₩33,657 | ₩33,731 | +0.22% | 1.7천 |
|---|
| 2026.05.27 | ₩33,724 | ₩33,737 | ₩33,692 | ₩33,697 | -0.08% | 3.8천 |
|---|
| 2026.05.26 | ₩33,684 | ₩33,708 | ₩33,657 | ₩33,708 | +0.07% | 1.5천 |
|---|
| 2026.05.22 | ₩33,590 | ₩33,684 | ₩33,563 | ₩33,637 | +0.14% | 28.8만 |
|---|
| 2026.05.21 | ₩33,429 | ₩33,536 | ₩33,413 | ₩33,503 | +0.22% | 1만 |
|---|
| 2026.05.20 | ₩33,335 | ₩33,523 | ₩33,335 | ₩33,496 | +0.48% | 2.2천 |
|---|
| 2026.05.19 | ₩33,295 | ₩33,362 | ₩33,248 | ₩33,288 | -0.02% | 1만 |
|---|
| 2026.05.18 | ₩33,429 | ₩33,442 | ₩33,375 | ₩33,375 | -0.16% | 3.3천 |
|---|
| 2026.05.15 | ₩33,630 | ₩33,644 | ₩33,556 | ₩33,556 | -0.22% | 2.1천 |
|---|
| 2026.05.14 | ₩33,818 | ₩33,818 | ₩33,731 | ₩33,731 | -0.26% | 1.8천 |
|---|
| 2026.05.13 | ₩33,724 | ₩33,952 | ₩33,724 | ₩33,771 | +0.14% | 7.4천 |
|---|
| 2026.05.12 | ₩33,751 | ₩33,802 | ₩33,731 | ₩33,778 | +0.08% | 3.1천 |
|---|
| 2026.05.11 | ₩33,924 | ₩33,965 | ₩33,858 | ₩33,858 | -0.19% | 4.8천 |
|---|
| 2026.05.08 | ₩33,898 | ₩33,912 | ₩33,898 | ₩33,905 | +0.02% | 400 |
|---|
| 2026.05.07 | ₩33,845 | ₩33,845 | ₩33,767 | ₩33,767 | -0.23% | 1천 |
|---|
| 2026.05.06 | ₩33,898 | ₩33,952 | ₩33,892 | ₩33,952 | +0.16% | 1.5천 |
|---|
| 2026.05.05 | ₩33,831 | ₩33,865 | ₩33,824 | ₩33,824 | -0.02% | 3천 |
|---|
| 2026.05.04 | ₩33,858 | ₩33,871 | ₩33,771 | ₩33,771 | -0.26% | 700 |
|---|
| 2026.05.01 | ₩33,945 | ₩34,019 | ₩33,885 | ₩33,894 | -0.15% | 9.4천 |
|---|
| 2026.04.30 | ₩33,791 | ₩33,938 | ₩33,711 | ₩33,858 | +0.20% | 7.6천 |
|---|
| 2026.04.29 | ₩33,764 | ₩33,764 | ₩33,670 | ₩33,731 | -0.10% | 1.4천 |
|---|
| 2026.04.28 | ₩33,851 | ₩33,851 | ₩33,851 | ₩33,851 | 0.00% | 100 |
|---|
| 2026.04.27 | ₩33,898 | ₩33,965 | ₩33,898 | ₩33,920 | +0.06% | 4.8천 |
|---|
| 2026.04.24 | ₩33,845 | ₩33,898 | ₩33,845 | ₩33,898 | +0.16% | 1.2천 |
|---|
| 2026.04.23 | ₩33,925 | ₩33,938 | ₩33,724 | ₩33,869 | -0.17% | 8.2천 |
|---|
| 2026.04.22 | ₩33,965 | ₩33,965 | ₩33,912 | ₩33,938 | -0.08% | 5.2천 |
|---|
| 2026.04.21 | ₩33,938 | ₩33,952 | ₩33,885 | ₩33,897 | -0.12% | 1.9천 |
|---|
| 2026.04.20 | ₩33,992 | ₩34,046 | ₩33,992 | ₩33,993 | +0.00% | 4.8천 |
|---|
| 2026.04.17 | ₩34,139 | ₩34,220 | ₩34,139 | ₩34,193 | +0.16% | 2.5천 |
|---|
| 2026.04.16 | ₩34,019 | ₩34,059 | ₩34,012 | ₩34,012 | -0.02% | 4.3천 |
|---|
| 2026.04.15 | ₩34,085 | ₩34,085 | ₩34,039 | ₩34,079 | -0.02% | 3.3천 |
|---|
| 2026.04.14 | ₩34,093 | ₩34,093 | ₩34,093 | ₩34,093 | 0.00% | 100 |
|---|
| 2026.04.13 | ₩33,925 | ₩33,972 | ₩33,865 | ₩33,972 | +0.14% | 900 |
|---|
| 2026.04.10 | ₩33,938 | ₩33,938 | ₩33,858 | ₩33,858 | -0.24% | 2.1천 |
|---|
| 2026.04.09 | ₩33,925 | ₩34,019 | ₩33,925 | ₩33,972 | +0.14% | 1.6천 |
|---|
| 2026.04.08 | ₩34,086 | ₩34,086 | ₩33,945 | ₩33,945 | -0.41% | 400 |
|---|
| 2026.04.07 | ₩33,590 | ₩33,831 | ₩33,563 | ₩33,732 | +0.42% | 8.4천 |
|---|
| 2026.04.06 | ₩33,630 | ₩33,690 | ₩33,630 | ₩33,690 | +0.18% | 300 |
|---|
| 2026.04.02 | ₩33,550 | ₩33,562 | ₩33,550 | ₩33,562 | +0.04% | 7.2천 |
|---|
| 2026.04.01 | ₩33,496 | ₩33,550 | ₩33,457 | ₩33,505 | +0.03% | 4천 |
|---|
| 2026.03.31 | ₩33,228 | ₩33,390 | ₩33,228 | ₩33,390 | +0.49% | 500 |
|---|
| 2026.03.30 | ₩33,107 | ₩33,107 | ₩32,987 | ₩32,997 | -0.33% | 5.5천 |
|---|
| 2026.03.27 | ₩32,973 | ₩32,973 | ₩32,906 | ₩32,933 | -0.12% | 1.1천 |
|---|
| 2026.03.26 | ₩33,052 | ₩33,052 | ₩33,052 | ₩33,052 | 0.00% | 300 |
|---|
| 2026.03.25 | ₩33,362 | ₩33,375 | ₩33,342 | ₩33,349 | -0.04% | 800 |
|---|
| 2026.03.24 | ₩33,322 | ₩33,322 | ₩33,208 | ₩33,227 | -0.29% | 1.2천 |
|---|
| 2026.03.23 | ₩33,322 | ₩33,349 | ₩33,308 | ₩33,349 | +0.08% | 1.8천 |
|---|
| 2026.03.20 | ₩33,416 | ₩33,456 | ₩33,312 | ₩33,312 | -0.31% | 1만 |
|---|
| 2026.03.19 | ₩33,571 | ₩33,571 | ₩33,571 | ₩33,571 | 0.00% | 100 |
|---|
| 2026.03.18 | ₩33,540 | ₩33,540 | ₩33,540 | ₩33,540 | 0.00% | 200 |
|---|
| 2026.03.17 | ₩33,724 | ₩33,778 | ₩33,711 | ₩33,744 | +0.06% | 6.4천 |
|---|
| 2026.03.16 | ₩33,630 | ₩33,630 | ₩33,563 | ₩33,563 | -0.20% | 400 |
|---|
| 2026.03.13 | ₩33,630 | ₩33,630 | ₩33,449 | ₩33,449 | -0.54% | 900 |
|---|
| 2026.03.12 | ₩33,724 | ₩33,737 | ₩33,538 | ₩33,538 | -0.55% | 2천 |
|---|
| 2026.03.11 | ₩33,871 | ₩33,885 | ₩33,804 | ₩33,811 | -0.18% | 2천 |
|---|
| 2026.03.10 | ₩34,019 | ₩34,019 | ₩33,922 | ₩33,922 | -0.28% | 6.5천 |
|---|
| 2026.03.09 | ₩33,791 | ₩33,985 | ₩33,791 | ₩33,985 | +0.58% | 1.9천 |
|---|
| 2026.03.06 | ₩33,886 | ₩33,898 | ₩33,804 | ₩33,816 | -0.21% | 1.4천 |
|---|
| 2026.03.05 | ₩34,086 | ₩34,099 | ₩33,985 | ₩33,985 | -0.29% | 5.8천 |
|---|
| 2026.03.04 | ₩34,099 | ₩34,180 | ₩34,099 | ₩34,160 | +0.18% | 4.2천 |
|---|
| 2026.03.03 | ₩33,965 | ₩34,113 | ₩33,965 | ₩34,079 | +0.34% | 2.9천 |
|---|
| 2026.03.02 | ₩34,072 | ₩34,233 | ₩34,059 | ₩34,169 | +0.28% | 3.5천 |
|---|
| 2026.02.27 | ₩34,153 | ₩34,220 | ₩34,126 | ₩34,165 | +0.04% | 3.7천 |
|---|
| 2026.02.26 | ₩34,233 | ₩34,287 | ₩34,153 | ₩34,219 | -0.04% | 4.7천 |
|---|
| 2026.02.25 | ₩34,193 | ₩34,233 | ₩34,180 | ₩34,213 | +0.06% | 6.3천 |
|---|
| 2026.02.24 | ₩34,153 | ₩34,220 | ₩34,153 | ₩34,193 | +0.12% | 2.8천 |
|---|
| 2026.02.23 | ₩34,247 | ₩34,300 | ₩34,206 | ₩34,221 | -0.07% | 5.9천 |
|---|
| 2026.02.20 | ₩34,341 | ₩34,475 | ₩34,341 | ₩34,394 | +0.16% | 2.3천 |
|---|
| 2026.02.19 | ₩34,327 | ₩34,354 | ₩34,326 | ₩34,341 | +0.04% | 1.9천 |
|---|
| 2026.02.18 | ₩34,314 | ₩34,401 | ₩34,314 | ₩34,386 | +0.21% | 7.1천 |
|---|
| 2026.02.17 | ₩34,327 | ₩34,341 | ₩34,280 | ₩34,294 | -0.10% | 6.9천 |
|---|
| 2026.02.13 | ₩34,300 | ₩34,408 | ₩34,294 | ₩34,327 | +0.08% | 3.5천 |
|---|
| 2026.02.12 | ₩34,327 | ₩34,515 | ₩34,287 | ₩34,287 | -0.12% | 1.1만 |
|---|
| 2026.02.11 | ₩34,287 | ₩34,300 | ₩34,287 | ₩34,300 | +0.04% | 400 |
|---|
| 2026.02.10 | ₩34,367 | ₩34,367 | ₩34,287 | ₩34,287 | -0.23% | 2.1천 |
|---|
| 2026.02.09 | ₩34,274 | ₩34,341 | ₩34,274 | ₩34,307 | +0.10% | 2.3천 |
|---|
| 2026.02.06 | ₩34,220 | ₩34,287 | ₩34,213 | ₩34,287 | +0.20% | 7천 |
|---|
| 2026.02.05 | ₩34,133 | ₩34,213 | ₩34,133 | ₩34,166 | +0.10% | 4천 |
|---|
| 2026.02.04 | ₩34,166 | ₩34,260 | ₩34,139 | ₩34,160 | -0.02% | 4.8천 |
|---|
| 2026.02.03 | ₩34,274 | ₩34,274 | ₩34,125 | ₩34,196 | -0.23% | 7.6천 |
|---|
| 2026.02.02 | ₩34,180 | ₩34,247 | ₩34,173 | ₩34,193 | +0.04% | 4.4천 |
|---|
| 2026.01.30 | ₩34,139 | ₩34,180 | ₩34,099 | ₩34,180 | +0.12% | 1.7천 |
|---|
| 2026.01.29 | ₩34,139 | ₩34,166 | ₩34,126 | ₩34,139 | 0.00% | 1.3천 |
|---|
| 2026.01.28 | ₩34,153 | ₩34,153 | ₩34,126 | ₩34,126 | -0.08% | 900 |
|---|
| 2026.01.27 | ₩34,193 | ₩34,274 | ₩34,193 | ₩34,193 | 0.00% | 5.2천 |
|---|
| 2026.01.26 | ₩34,206 | ₩34,206 | ₩34,113 | ₩34,148 | -0.17% | 4천 |
|---|
| 2026.01.23 | ₩34,166 | ₩34,193 | ₩34,138 | ₩34,143 | -0.07% | 6.3천 |
|---|
| 2026.01.22 | ₩34,166 | ₩34,233 | ₩34,145 | ₩34,160 | -0.02% | 8.5천 |
|---|
| 2026.01.21 | ₩34,072 | ₩34,193 | ₩34,072 | ₩34,099 | +0.08% | 1.7천 |
|---|
| 2026.01.20 | ₩34,086 | ₩34,086 | ₩33,992 | ₩34,036 | -0.15% | 7.3천 |
|---|
| 2026.01.16 | ₩34,314 | ₩34,461 | ₩34,300 | ₩34,320 | +0.02% | 7.5천 |
|---|
| 2026.01.15 | ₩34,300 | ₩34,314 | ₩34,260 | ₩34,294 | -0.02% | 2.9천 |
|---|
| 2026.01.14 | ₩34,220 | ₩34,300 | ₩34,220 | ₩34,294 | +0.22% | 3.4천 |
|---|
| 2026.01.13 | ₩34,299 | ₩34,314 | ₩34,274 | ₩34,307 | +0.02% | 6.4천 |
|---|
| 2026.01.12 | ₩34,220 | ₩34,327 | ₩34,220 | ₩34,314 | +0.27% | 2.5만 |
|---|
| 2026.01.09 | ₩34,253 | ₩34,327 | ₩34,253 | ₩34,267 | +0.04% | 3천 |
|---|
| 2026.01.08 | ₩34,193 | ₩34,287 | ₩34,193 | ₩34,213 | +0.06% | 6.4천 |
|---|
| 2026.01.07 | ₩34,220 | ₩34,233 | ₩34,206 | ₩34,206 | -0.04% | 1.5만 |
|---|
| 2026.01.06 | ₩34,206 | ₩34,327 | ₩34,206 | ₩34,227 | +0.06% | 7.2천 |
|---|
| 2026.01.05 | ₩34,233 | ₩34,233 | ₩34,220 | ₩34,220 | -0.04% | 500 |
|---|
| 2026.01.02 | ₩34,113 | ₩34,121 | ₩34,099 | ₩34,121 | +0.02% | 2.8천 |
|---|
| 2025.12.31 | ₩34,153 | ₩34,153 | ₩34,106 | ₩34,106 | -0.14% | 1.6천 |
|---|
| 2025.12.30 | ₩34,153 | ₩34,260 | ₩34,153 | ₩34,181 | +0.08% | 9.5천 |
|---|
| 2025.12.29 | ₩34,220 | ₩34,220 | ₩34,099 | ₩34,150 | -0.20% | 4.6천 |
|---|
| 2025.12.26 | ₩34,126 | ₩34,180 | ₩34,105 | ₩34,113 | -0.04% | 8.4천 |
|---|
| 2025.12.24 | ₩34,059 | ₩34,126 | ₩34,059 | ₩34,122 | +0.18% | 1.7천 |
|---|
| 2025.12.23 | ₩33,992 | ₩34,099 | ₩33,992 | ₩34,091 | +0.29% | 1.8만 |
|---|
| 2025.12.22 | ₩34,166 | ₩34,166 | ₩33,944 | ₩34,026 | -0.41% | 4.2천 |
|---|
| 2025.12.19 | ₩34,421 | ₩34,448 | ₩34,347 | ₩34,347 | -0.21% | 2.4만 |
|---|
| 2025.12.18 | ₩34,381 | ₩34,542 | ₩34,341 | ₩34,377 | -0.01% | 1만 |
|---|
| 2025.12.17 | ₩34,327 | ₩34,341 | ₩34,247 | ₩34,294 | -0.10% | 1.5만 |
|---|
| 2025.12.16 | ₩34,320 | ₩34,320 | ₩34,320 | ₩34,320 | 0.00% | 200 |
|---|
| 2025.12.15 | ₩34,314 | ₩34,341 | ₩34,314 | ₩34,327 | +0.04% | 6.1천 |
|---|
| 2025.12.12 | ₩34,306 | ₩34,326 | ₩34,274 | ₩34,300 | -0.02% | 1.5만 |
|---|
| 2025.12.11 | ₩34,327 | ₩34,394 | ₩34,314 | ₩34,361 | +0.10% | 4.3천 |
|---|
| 2025.12.10 | ₩34,180 | ₩34,374 | ₩34,180 | ₩34,374 | +0.57% | 2.4천 |
|---|
| 2025.12.09 | ₩34,274 | ₩34,274 | ₩34,220 | ₩34,240 | -0.10% | 3.1천 |
|---|
| 2025.12.08 | ₩34,367 | ₩34,367 | ₩34,274 | ₩34,274 | -0.27% | 2천 |
|---|
| 2025.12.05 | ₩34,367 | ₩34,367 | ₩34,354 | ₩34,354 | -0.04% | 1.1천 |
|---|
| 2025.12.04 | ₩34,314 | ₩34,341 | ₩34,314 | ₩34,341 | +0.08% | 300 |
|---|
| 2025.12.03 | ₩34,341 | ₩34,408 | ₩34,341 | ₩34,394 | +0.16% | 2.9천 |
|---|
| 2025.12.02 | ₩34,341 | ₩34,341 | ₩34,341 | ₩34,341 | 0.00% | 100 |
|---|
| 2025.12.01 | ₩34,269 | ₩34,272 | ₩34,269 | ₩34,272 | +0.01% | 400 |
|---|
| 2025.11.28 | ₩34,341 | ₩34,341 | ₩34,326 | ₩34,326 | -0.04% | 1천 |
|---|
| 2025.11.26 | ₩34,220 | ₩34,341 | ₩34,216 | ₩34,327 | +0.31% | 3.8천 |
|---|
| 2025.11.25 | ₩34,192 | ₩34,227 | ₩34,192 | ₩34,227 | +0.10% | 300 |
|---|
| 2025.11.24 | ₩34,059 | ₩34,072 | ₩34,059 | ₩34,072 | +0.04% | 3.5천 |
|---|
| 2025.11.21 | ₩34,153 | ₩34,253 | ₩34,146 | ₩34,220 | +0.20% | 2.6천 |
|---|
| 2025.11.20 | ₩34,247 | ₩34,247 | ₩34,072 | ₩34,072 | -0.51% | 200 |
|---|
| 2025.11.19 | ₩34,106 | ₩34,106 | ₩34,106 | ₩34,106 | 0.00% | 100 |
|---|
| 2025.11.18 | ₩34,106 | ₩34,106 | ₩34,106 | ₩34,106 | 0.00% | 200 |
|---|
| 2025.11.17 | ₩34,153 | ₩34,233 | ₩34,087 | ₩34,087 | -0.19% | 1천 |
|---|
| 2025.11.14 | ₩34,233 | ₩34,247 | ₩34,186 | ₩34,186 | -0.14% | 5.3천 |
|---|
| 2025.11.13 | ₩34,228 | ₩34,228 | ₩34,139 | ₩34,166 | -0.18% | 1.4천 |
|---|
| 2025.11.12 | ₩34,361 | ₩34,361 | ₩34,361 | ₩34,361 | 0.00% | 100 |
|---|
| 2025.11.11 | ₩34,408 | ₩34,461 | ₩34,404 | ₩34,428 | +0.06% | 4.3천 |
|---|
| 2025.11.10 | ₩34,287 | ₩34,367 | ₩34,287 | ₩34,367 | +0.23% | 2.9천 |
|---|
| 2025.11.07 | ₩34,166 | ₩34,181 | ₩34,166 | ₩34,181 | +0.04% | 500 |
|---|
| 2025.11.06 | ₩34,115 | ₩34,166 | ₩34,113 | ₩34,139 | +0.07% | 1.2천 |
|---|
| 2025.11.05 | ₩34,126 | ₩34,233 | ₩34,126 | ₩34,126 | 0.00% | 400 |
|---|
| 2025.11.04 | ₩34,046 | ₩34,113 | ₩34,046 | ₩34,095 | +0.15% | 3.2천 |
|---|
| 2025.11.03 | ₩34,126 | ₩34,139 | ₩34,126 | ₩34,126 | 0.00% | 1.4천 |
|---|
| 2025.10.31 | ₩34,260 | ₩34,260 | ₩34,213 | ₩34,213 | -0.14% | 500 |
|---|
| 2025.10.30 | ₩34,253 | ₩34,253 | ₩34,200 | ₩34,200 | -0.16% | 2.3천 |
|---|
| 2025.10.29 | ₩34,327 | ₩34,341 | ₩34,287 | ₩34,287 | -0.12% | 1.9천 |
|---|
| 2025.10.28 | ₩34,434 | ₩34,434 | ₩34,381 | ₩34,414 | -0.06% | 2.7천 |
|---|
| 2025.10.27 | ₩34,421 | ₩34,488 | ₩34,394 | ₩34,475 | +0.16% | 5.9천 |
|---|
| 2025.10.24 | ₩34,274 | ₩34,341 | ₩34,274 | ₩34,341 | +0.20% | 3.5천 |
|---|
| 2025.10.23 | ₩34,206 | ₩34,287 | ₩34,180 | ₩34,240 | +0.10% | 9.8천 |
|---|
| 2025.10.22 | ₩34,206 | ₩34,206 | ₩34,113 | ₩34,186 | -0.06% | 1.8천 |
|---|
| 2025.10.21 | ₩34,233 | ₩34,260 | ₩34,186 | ₩34,186 | -0.14% | 7천 |
|---|
| 2025.10.20 | ₩34,220 | ₩34,280 | ₩34,200 | ₩34,240 | +0.06% | 1만 |
|---|
| 2025.10.17 | ₩34,260 | ₩34,294 | ₩34,260 | ₩34,294 | +0.10% | 1.3천 |
|---|
| 2025.10.16 | ₩34,260 | ₩34,287 | ₩34,253 | ₩34,253 | -0.02% | 400 |
|---|
| 2025.10.15 | ₩34,314 | ₩34,408 | ₩34,314 | ₩34,361 | +0.14% | 1.4천 |
|---|
| 2025.10.14 | ₩34,099 | ₩34,227 | ₩34,072 | ₩34,227 | +0.37% | 2.2천 |
|---|
| 2025.10.13 | ₩34,193 | ₩34,200 | ₩34,193 | ₩34,200 | +0.02% | 500 |
|---|
| 2025.10.10 | ₩34,032 | ₩34,032 | ₩33,983 | ₩33,983 | -0.15% | 1.3천 |
|---|