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 | ₩32,356 | ₩32,436 | ₩32,356 | ₩32,436 | +0.25% | 3.5천 |
| 2026.10.08 | ₩32,289 | ₩32,376 | ₩32,289 | ₩32,376 | +0.27% | 700 |
| 2026.10.07 | ₩32,289 | ₩32,369 | ₩32,262 | ₩32,368 | +0.25% | 6.9천 |
| 2026.10.06 | ₩32,410 | ₩32,436 | ₩32,369 | ₩32,416 | +0.02% | 2.8천 |
| 2026.10.05 | ₩32,210 | ₩32,255 | ₩32,210 | ₩32,249 | +0.12% | 4.3천 |
| 2026.10.02 | ₩32,356 | ₩32,423 | ₩32,225 | ₩32,229 | -0.39% | 6.3천 |
| 2026.10.01 | ₩32,074 | ₩32,222 | ₩32,021 | ₩32,218 | +0.45% | 4천 |
| 2026.09.30 | ₩32,450 | ₩32,544 | ₩32,222 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩32,222 |
| -0.70% |
| 1.4만 |
| 2026.09.29 | ₩32,329 | ₩32,329 | ₩32,208 | ₩32,262 | -0.21% | 1.5천 |
|---|
| 2026.09.28 | ₩32,423 | ₩32,544 | ₩32,316 | ₩32,369 | -0.17% | 1.5만 |
|---|
| 2026.09.25 | ₩32,651 | ₩32,678 | ₩32,524 | ₩32,550 | -0.31% | 2.4만 |
|---|
| 2026.09.24 | ₩32,678 | ₩32,745 | ₩32,570 | ₩32,584 | -0.29% | 1.2만 |
|---|
| 2026.09.23 | ₩32,865 | ₩32,865 | ₩32,684 | ₩32,684 | -0.55% | 1.9천 |
|---|
| 2026.09.22 | ₩33,013 | ₩33,025 | ₩32,959 | ₩32,979 | -0.10% | 2.2천 |
|---|
| 2026.09.21 | ₩33,000 | ₩33,013 | ₩32,986 | ₩32,986 | -0.04% | 1.5천 |
|---|
| 2026.09.18 | ₩33,107 | ₩33,107 | ₩33,080 | ₩33,087 | -0.06% | 900 |
|---|
| 2026.09.17 | ₩33,187 | ₩33,201 | ₩33,181 | ₩33,181 | -0.02% | 500 |
|---|
| 2026.09.16 | ₩33,120 | ₩33,134 | ₩33,053 | ₩33,060 | -0.18% | 2.9천 |
|---|
| 2026.09.15 | ₩33,093 | ₩33,093 | ₩33,026 | ₩33,026 | -0.20% | 1.7천 |
|---|
| 2026.09.14 | ₩33,147 | ₩33,160 | ₩33,131 | ₩33,131 | -0.05% | 900 |
|---|
| 2026.09.11 | ₩33,295 | ₩33,295 | ₩33,187 | ₩33,187 | -0.32% | 100 |
|---|
| 2026.09.10 | ₩33,268 | ₩33,268 | ₩33,193 | ₩33,193 | -0.23% | 1.7천 |
|---|
| 2026.09.09 | ₩33,455 | ₩33,455 | ₩33,388 | ₩33,388 | -0.20% | 2.9천 |
|---|
| 2026.09.08 | ₩33,494 | ₩33,509 | ₩33,482 | ₩33,489 | -0.02% | 1.7천 |
|---|
| 2026.09.04 | ₩33,536 | ₩33,536 | ₩33,509 | ₩33,512 | -0.07% | 3.2천 |
|---|
| 2026.09.03 | ₩33,576 | ₩33,576 | ₩33,543 | ₩33,543 | -0.10% | 400 |
|---|
| 2026.09.02 | ₩33,536 | ₩33,536 | ₩33,502 | ₩33,502 | -0.10% | 3.2천 |
|---|
| 2026.09.01 | ₩33,563 | ₩33,563 | ₩33,469 | ₩33,476 | -0.26% | 2천 |
|---|
| 2026.08.31 | ₩33,549 | ₩33,590 | ₩33,496 | ₩33,590 | +0.12% | 3.3천 |
|---|
| 2026.08.28 | ₩33,603 | ₩33,616 | ₩33,549 | ₩33,556 | -0.14% | 2.8천 |
|---|
| 2026.08.27 | ₩33,657 | ₩33,657 | ₩33,616 | ₩33,630 | -0.08% | 7.4천 |
|---|
| 2026.08.26 | ₩33,636 | ₩33,636 | ₩33,636 | ₩33,636 | 0.00% | 100 |
|---|
| 2026.08.25 | ₩33,603 | ₩33,697 | ₩33,590 | ₩33,683 | +0.24% | 4.6천 |
|---|
| 2026.08.24 | ₩33,536 | ₩33,630 | ₩33,388 | ₩33,576 | +0.12% | 3.1만 |
|---|
| 2026.08.21 | ₩33,724 | ₩33,750 | ₩33,710 | ₩33,744 | +0.06% | 2.2천 |
|---|
| 2026.08.20 | ₩33,750 | ₩33,791 | ₩33,750 | ₩33,784 | +0.10% | 4.4천 |
|---|
| 2026.08.19 | ₩33,844 | ₩34,059 | ₩33,844 | ₩33,851 | +0.02% | 2.3만 |
|---|
| 2026.08.18 | ₩33,737 | ₩33,737 | ₩33,730 | ₩33,730 | -0.02% | 1천 |
|---|
| 2026.08.17 | ₩33,831 | ₩33,844 | ₩33,804 | ₩33,807 | -0.07% | 9.6천 |
|---|
| 2026.08.14 | ₩33,817 | ₩33,844 | ₩33,804 | ₩33,831 | +0.04% | 4.7천 |
|---|
| 2026.08.13 | ₩33,858 | ₩34,045 | ₩33,838 | ₩33,838 | -0.06% | 1.3만 |
|---|
| 2026.08.12 | ₩33,764 | ₩33,764 | ₩33,744 | ₩33,750 | -0.04% | 2.8천 |
|---|
| 2026.08.11 | ₩33,724 | ₩33,724 | ₩33,697 | ₩33,697 | -0.08% | 4천 |
|---|
| 2026.08.10 | ₩33,750 | ₩33,817 | ₩33,657 | ₩33,685 | -0.19% | 3.5만 |
|---|
| 2026.08.07 | ₩33,724 | ₩33,758 | ₩33,724 | ₩33,758 | +0.10% | 8.8천 |
|---|
| 2026.08.06 | ₩33,670 | ₩33,670 | ₩33,657 | ₩33,657 | -0.04% | 400 |
|---|
| 2026.08.05 | ₩33,730 | ₩33,730 | ₩33,643 | ₩33,704 | -0.08% | 1.8천 |
|---|
| 2026.08.04 | ₩33,643 | ₩33,817 | ₩33,643 | ₩33,803 | +0.47% | 2.8만 |
|---|
| 2026.08.03 | ₩33,529 | ₩33,630 | ₩33,529 | ₩33,596 | +0.20% | 2.3만 |
|---|
| 2026.07.31 | ₩33,415 | ₩33,523 | ₩33,415 | ₩33,489 | +0.22% | 3.8천 |
|---|
| 2026.07.30 | ₩33,455 | ₩33,509 | ₩33,415 | ₩33,496 | +0.12% | 5천 |
|---|
| 2026.07.29 | ₩33,442 | ₩33,455 | ₩33,355 | ₩33,355 | -0.26% | 3.6천 |
|---|
| 2026.07.28 | ₩33,442 | ₩33,496 | ₩33,415 | ₩33,476 | +0.10% | 2.9천 |
|---|
| 2026.07.27 | ₩33,415 | ₩33,429 | ₩33,415 | ₩33,422 | +0.02% | 3.2천 |
|---|
| 2026.07.24 | ₩33,368 | ₩33,388 | ₩33,362 | ₩33,382 | +0.04% | 2.6천 |
|---|
| 2026.07.23 | ₩33,409 | ₩33,409 | ₩33,315 | ₩33,348 | -0.18% | 2.3천 |
|---|
| 2026.07.22 | ₩33,496 | ₩33,496 | ₩33,496 | ₩33,496 | 0.00% | 100 |
|---|
| 2026.07.21 | ₩33,602 | ₩33,630 | ₩33,576 | ₩33,596 | -0.02% | 6천 |
|---|
| 2026.07.20 | ₩33,603 | ₩33,616 | ₩33,603 | ₩33,616 | +0.04% | 700 |
|---|
| 2026.07.17 | ₩33,804 | ₩33,817 | ₩33,804 | ₩33,817 | +0.04% | 1천 |
|---|
| 2026.07.16 | ₩33,765 | ₩33,817 | ₩33,764 | ₩33,804 | +0.12% | 1.6천 |
|---|
| 2026.07.15 | ₩33,817 | ₩33,831 | ₩33,791 | ₩33,831 | +0.04% | 1.2천 |
|---|
| 2026.07.14 | ₩33,737 | ₩33,757 | ₩33,737 | ₩33,757 | +0.06% | 1.5천 |
|---|
| 2026.07.13 | ₩33,717 | ₩33,717 | ₩33,677 | ₩33,677 | -0.12% | 5.4천 |
|---|
| 2026.07.10 | ₩33,750 | ₩33,764 | ₩33,750 | ₩33,757 | +0.02% | 600 |
|---|
| 2026.07.09 | ₩33,804 | ₩33,858 | ₩33,784 | ₩33,784 | -0.06% | 3.4천 |
|---|
| 2026.07.08 | ₩33,724 | ₩33,791 | ₩33,710 | ₩33,744 | +0.06% | 7.8천 |
|---|
| 2026.07.07 | ₩33,817 | ₩33,844 | ₩33,791 | ₩33,824 | +0.02% | 900 |
|---|
| 2026.07.06 | ₩33,817 | ₩33,858 | ₩33,817 | ₩33,858 | +0.12% | 100 |
|---|
| 2026.07.02 | ₩33,777 | ₩33,831 | ₩33,777 | ₩33,824 | +0.14% | 2.4천 |
|---|
| 2026.07.01 | ₩33,683 | ₩33,764 | ₩33,683 | ₩33,737 | +0.16% | 3.3천 |
|---|
| 2026.06.30 | ₩33,737 | ₩33,791 | ₩33,737 | ₩33,749 | +0.04% | 1.4천 |
|---|
| 2026.06.29 | ₩33,791 | ₩33,791 | ₩33,704 | ₩33,757 | -0.10% | 4.1천 |
|---|
| 2026.06.26 | ₩33,630 | ₩33,697 | ₩33,630 | ₩33,695 | +0.20% | 1.7천 |
|---|
| 2026.06.25 | ₩33,657 | ₩33,858 | ₩33,643 | ₩33,665 | +0.02% | 8.4천 |
|---|
| 2026.06.24 | ₩33,683 | ₩33,710 | ₩33,657 | ₩33,678 | -0.02% | 3.7천 |
|---|
| 2026.06.23 | ₩33,657 | ₩33,670 | ₩33,643 | ₩33,663 | +0.02% | 2.1천 |
|---|
| 2026.06.22 | ₩33,697 | ₩33,697 | ₩33,630 | ₩33,645 | -0.16% | 2.8천 |
|---|
| 2026.06.18 | ₩33,791 | ₩33,871 | ₩33,791 | ₩33,858 | +0.20% | 4.3천 |
|---|
| 2026.06.17 | ₩33,831 | ₩33,844 | ₩33,744 | ₩33,748 | -0.25% | 1만 |
|---|
| 2026.06.16 | ₩33,898 | ₩33,965 | ₩33,878 | ₩33,878 | -0.06% | 1.2천 |
|---|
| 2026.06.15 | ₩33,931 | ₩33,938 | ₩33,885 | ₩33,885 | -0.14% | 7.7천 |
|---|
| 2026.06.12 | ₩33,804 | ₩33,844 | ₩33,768 | ₩33,811 | +0.02% | 3.6천 |
|---|
| 2026.06.11 | ₩33,603 | ₩33,804 | ₩33,590 | ₩33,797 | +0.58% | 1.1만 |
|---|
| 2026.06.10 | ₩33,636 | ₩33,657 | ₩33,588 | ₩33,588 | -0.14% | 4.1천 |
|---|
| 2026.06.09 | ₩33,710 | ₩33,710 | ₩33,590 | ₩33,670 | -0.12% | 7.1천 |
|---|
| 2026.06.08 | ₩33,643 | ₩33,643 | ₩33,603 | ₩33,603 | -0.12% | 600 |
|---|
| 2026.06.05 | ₩33,670 | ₩33,670 | ₩33,603 | ₩33,640 | -0.09% | 8.4천 |
|---|
| 2026.06.04 | ₩33,724 | ₩33,750 | ₩33,710 | ₩33,737 | +0.04% | 1.8천 |
|---|
| 2026.06.03 | ₩33,697 | ₩33,750 | ₩33,697 | ₩33,717 | +0.06% | 4.2천 |
|---|
| 2026.06.02 | ₩33,804 | ₩33,844 | ₩33,724 | ₩33,817 | +0.04% | 1.1만 |
|---|
| 2026.06.01 | ₩33,744 | ₩33,803 | ₩33,724 | ₩33,771 | +0.08% | 9.1천 |
|---|
| 2026.05.29 | ₩33,791 | ₩33,992 | ₩33,791 | ₩33,817 | +0.08% | 5.8천 |
|---|
| 2026.05.28 | ₩33,670 | ₩33,757 | ₩33,670 | ₩33,744 | +0.22% | 1.7천 |
|---|
| 2026.05.27 | ₩33,737 | ₩33,750 | ₩33,705 | ₩33,710 | -0.08% | 3.8천 |
|---|
| 2026.05.26 | ₩33,697 | ₩33,721 | ₩33,670 | ₩33,721 | +0.07% | 1.5천 |
|---|
| 2026.05.22 | ₩33,603 | ₩33,697 | ₩33,576 | ₩33,650 | +0.14% | 28.8만 |
|---|
| 2026.05.21 | ₩33,442 | ₩33,549 | ₩33,426 | ₩33,516 | +0.22% | 1만 |
|---|
| 2026.05.20 | ₩33,348 | ₩33,536 | ₩33,348 | ₩33,509 | +0.48% | 2.2천 |
|---|
| 2026.05.19 | ₩33,308 | ₩33,375 | ₩33,261 | ₩33,301 | -0.02% | 1만 |
|---|
| 2026.05.18 | ₩33,442 | ₩33,455 | ₩33,388 | ₩33,388 | -0.16% | 3.3천 |
|---|
| 2026.05.15 | ₩33,643 | ₩33,657 | ₩33,569 | ₩33,569 | -0.22% | 2.1천 |
|---|
| 2026.05.14 | ₩33,831 | ₩33,831 | ₩33,744 | ₩33,744 | -0.26% | 1.8천 |
|---|
| 2026.05.13 | ₩33,737 | ₩33,965 | ₩33,737 | ₩33,784 | +0.14% | 7.4천 |
|---|
| 2026.05.12 | ₩33,764 | ₩33,815 | ₩33,744 | ₩33,791 | +0.08% | 3.1천 |
|---|
| 2026.05.11 | ₩33,937 | ₩33,978 | ₩33,871 | ₩33,871 | -0.19% | 4.8천 |
|---|
| 2026.05.08 | ₩33,911 | ₩33,925 | ₩33,911 | ₩33,918 | +0.02% | 400 |
|---|
| 2026.05.07 | ₩33,858 | ₩33,858 | ₩33,780 | ₩33,780 | -0.23% | 1천 |
|---|
| 2026.05.06 | ₩33,911 | ₩33,965 | ₩33,905 | ₩33,965 | +0.16% | 1.5천 |
|---|
| 2026.05.05 | ₩33,844 | ₩33,878 | ₩33,838 | ₩33,838 | -0.02% | 3천 |
|---|
| 2026.05.04 | ₩33,871 | ₩33,885 | ₩33,784 | ₩33,784 | -0.26% | 700 |
|---|
| 2026.05.01 | ₩33,958 | ₩34,032 | ₩33,898 | ₩33,907 | -0.15% | 9.4천 |
|---|
| 2026.04.30 | ₩33,804 | ₩33,952 | ₩33,724 | ₩33,871 | +0.20% | 7.6천 |
|---|
| 2026.04.29 | ₩33,777 | ₩33,777 | ₩33,683 | ₩33,744 | -0.10% | 1.4천 |
|---|
| 2026.04.28 | ₩33,864 | ₩33,864 | ₩33,864 | ₩33,864 | 0.00% | 100 |
|---|
| 2026.04.27 | ₩33,911 | ₩33,978 | ₩33,911 | ₩33,933 | +0.06% | 4.8천 |
|---|
| 2026.04.24 | ₩33,858 | ₩33,911 | ₩33,858 | ₩33,911 | +0.16% | 1.2천 |
|---|
| 2026.04.23 | ₩33,938 | ₩33,952 | ₩33,737 | ₩33,882 | -0.17% | 8.2천 |
|---|
| 2026.04.22 | ₩33,978 | ₩33,978 | ₩33,925 | ₩33,952 | -0.08% | 5.2천 |
|---|
| 2026.04.21 | ₩33,952 | ₩33,965 | ₩33,898 | ₩33,910 | -0.12% | 1.9천 |
|---|
| 2026.04.20 | ₩34,005 | ₩34,059 | ₩34,005 | ₩34,007 | +0.00% | 4.8천 |
|---|
| 2026.04.17 | ₩34,153 | ₩34,233 | ₩34,153 | ₩34,206 | +0.16% | 2.5천 |
|---|
| 2026.04.16 | ₩34,032 | ₩34,072 | ₩34,025 | ₩34,025 | -0.02% | 4.3천 |
|---|
| 2026.04.15 | ₩34,098 | ₩34,098 | ₩34,052 | ₩34,092 | -0.02% | 3.3천 |
|---|
| 2026.04.14 | ₩34,106 | ₩34,106 | ₩34,106 | ₩34,106 | 0.00% | 100 |
|---|
| 2026.04.13 | ₩33,938 | ₩33,985 | ₩33,878 | ₩33,985 | +0.14% | 900 |
|---|
| 2026.04.10 | ₩33,952 | ₩33,952 | ₩33,871 | ₩33,871 | -0.24% | 2.1천 |
|---|
| 2026.04.09 | ₩33,938 | ₩34,032 | ₩33,938 | ₩33,985 | +0.14% | 1.6천 |
|---|
| 2026.04.08 | ₩34,099 | ₩34,099 | ₩33,958 | ₩33,958 | -0.41% | 400 |
|---|
| 2026.04.07 | ₩33,603 | ₩33,844 | ₩33,576 | ₩33,745 | +0.42% | 8.4천 |
|---|
| 2026.04.06 | ₩33,643 | ₩33,704 | ₩33,643 | ₩33,704 | +0.18% | 300 |
|---|
| 2026.04.02 | ₩33,563 | ₩33,575 | ₩33,563 | ₩33,575 | +0.04% | 7.2천 |
|---|
| 2026.04.01 | ₩33,509 | ₩33,563 | ₩33,470 | ₩33,518 | +0.03% | 4천 |
|---|
| 2026.03.31 | ₩33,241 | ₩33,403 | ₩33,241 | ₩33,403 | +0.49% | 500 |
|---|
| 2026.03.30 | ₩33,120 | ₩33,120 | ₩33,000 | ₩33,010 | -0.33% | 5.5천 |
|---|
| 2026.03.27 | ₩32,986 | ₩32,986 | ₩32,919 | ₩32,946 | -0.12% | 1.1천 |
|---|
| 2026.03.26 | ₩33,065 | ₩33,065 | ₩33,065 | ₩33,065 | 0.00% | 300 |
|---|
| 2026.03.25 | ₩33,375 | ₩33,388 | ₩33,355 | ₩33,362 | -0.04% | 800 |
|---|
| 2026.03.24 | ₩33,335 | ₩33,335 | ₩33,221 | ₩33,240 | -0.29% | 1.2천 |
|---|
| 2026.03.23 | ₩33,335 | ₩33,362 | ₩33,321 | ₩33,362 | +0.08% | 1.8천 |
|---|
| 2026.03.20 | ₩33,429 | ₩33,469 | ₩33,325 | ₩33,325 | -0.31% | 1만 |
|---|
| 2026.03.19 | ₩33,584 | ₩33,584 | ₩33,584 | ₩33,584 | 0.00% | 100 |
|---|
| 2026.03.18 | ₩33,553 | ₩33,553 | ₩33,553 | ₩33,553 | 0.00% | 200 |
|---|
| 2026.03.17 | ₩33,737 | ₩33,791 | ₩33,724 | ₩33,757 | +0.06% | 6.4천 |
|---|
| 2026.03.16 | ₩33,643 | ₩33,643 | ₩33,576 | ₩33,576 | -0.20% | 400 |
|---|
| 2026.03.13 | ₩33,643 | ₩33,643 | ₩33,462 | ₩33,462 | -0.54% | 900 |
|---|
| 2026.03.12 | ₩33,737 | ₩33,750 | ₩33,551 | ₩33,551 | -0.55% | 2천 |
|---|
| 2026.03.11 | ₩33,885 | ₩33,898 | ₩33,817 | ₩33,824 | -0.18% | 2천 |
|---|
| 2026.03.10 | ₩34,032 | ₩34,032 | ₩33,935 | ₩33,935 | -0.28% | 6.5천 |
|---|
| 2026.03.09 | ₩33,804 | ₩33,999 | ₩33,804 | ₩33,999 | +0.58% | 1.9천 |
|---|
| 2026.03.06 | ₩33,899 | ₩33,911 | ₩33,817 | ₩33,830 | -0.21% | 1.4천 |
|---|
| 2026.03.05 | ₩34,099 | ₩34,112 | ₩33,999 | ₩33,999 | -0.29% | 5.8천 |
|---|
| 2026.03.04 | ₩34,112 | ₩34,193 | ₩34,112 | ₩34,173 | +0.18% | 4.2천 |
|---|
| 2026.03.03 | ₩33,978 | ₩34,126 | ₩33,978 | ₩34,092 | +0.34% | 2.9천 |
|---|
| 2026.03.02 | ₩34,086 | ₩34,247 | ₩34,072 | ₩34,182 | +0.28% | 3.5천 |
|---|
| 2026.02.27 | ₩34,166 | ₩34,233 | ₩34,139 | ₩34,178 | +0.04% | 3.7천 |
|---|
| 2026.02.26 | ₩34,247 | ₩34,300 | ₩34,166 | ₩34,232 | -0.04% | 4.7천 |
|---|
| 2026.02.25 | ₩34,206 | ₩34,247 | ₩34,193 | ₩34,226 | +0.06% | 6.3천 |
|---|
| 2026.02.24 | ₩34,166 | ₩34,233 | ₩34,166 | ₩34,206 | +0.12% | 2.8천 |
|---|
| 2026.02.23 | ₩34,260 | ₩34,314 | ₩34,220 | ₩34,235 | -0.07% | 5.9천 |
|---|
| 2026.02.20 | ₩34,354 | ₩34,488 | ₩34,354 | ₩34,407 | +0.16% | 2.3천 |
|---|
| 2026.02.19 | ₩34,340 | ₩34,367 | ₩34,339 | ₩34,354 | +0.04% | 1.9천 |
|---|
| 2026.02.18 | ₩34,327 | ₩34,414 | ₩34,327 | ₩34,399 | +0.21% | 7.1천 |
|---|
| 2026.02.17 | ₩34,340 | ₩34,354 | ₩34,294 | ₩34,307 | -0.10% | 6.9천 |
|---|
| 2026.02.13 | ₩34,314 | ₩34,421 | ₩34,307 | ₩34,340 | +0.08% | 3.5천 |
|---|
| 2026.02.12 | ₩34,340 | ₩34,528 | ₩34,300 | ₩34,300 | -0.12% | 1.1만 |
|---|
| 2026.02.11 | ₩34,300 | ₩34,314 | ₩34,300 | ₩34,314 | +0.04% | 400 |
|---|
| 2026.02.10 | ₩34,381 | ₩34,381 | ₩34,300 | ₩34,300 | -0.23% | 2.1천 |
|---|
| 2026.02.09 | ₩34,287 | ₩34,354 | ₩34,287 | ₩34,320 | +0.10% | 2.3천 |
|---|
| 2026.02.06 | ₩34,233 | ₩34,300 | ₩34,226 | ₩34,300 | +0.20% | 7천 |
|---|
| 2026.02.05 | ₩34,146 | ₩34,226 | ₩34,146 | ₩34,180 | +0.10% | 4천 |
|---|
| 2026.02.04 | ₩34,180 | ₩34,273 | ₩34,153 | ₩34,173 | -0.02% | 4.8천 |
|---|
| 2026.02.03 | ₩34,287 | ₩34,287 | ₩34,138 | ₩34,209 | -0.23% | 7.6천 |
|---|
| 2026.02.02 | ₩34,193 | ₩34,260 | ₩34,186 | ₩34,206 | +0.04% | 4.4천 |
|---|
| 2026.01.30 | ₩34,153 | ₩34,193 | ₩34,112 | ₩34,193 | +0.12% | 1.7천 |
|---|
| 2026.01.29 | ₩34,153 | ₩34,180 | ₩34,139 | ₩34,153 | 0.00% | 1.3천 |
|---|
| 2026.01.28 | ₩34,166 | ₩34,166 | ₩34,139 | ₩34,139 | -0.08% | 900 |
|---|
| 2026.01.27 | ₩34,206 | ₩34,287 | ₩34,206 | ₩34,206 | 0.00% | 5.2천 |
|---|
| 2026.01.26 | ₩34,220 | ₩34,220 | ₩34,126 | ₩34,161 | -0.17% | 4천 |
|---|
| 2026.01.23 | ₩34,180 | ₩34,206 | ₩34,151 | ₩34,157 | -0.07% | 6.3천 |
|---|
| 2026.01.22 | ₩34,180 | ₩34,247 | ₩34,158 | ₩34,173 | -0.02% | 8.5천 |
|---|
| 2026.01.21 | ₩34,086 | ₩34,206 | ₩34,086 | ₩34,112 | +0.08% | 1.7천 |
|---|
| 2026.01.20 | ₩34,099 | ₩34,099 | ₩34,005 | ₩34,049 | -0.15% | 7.3천 |
|---|
| 2026.01.16 | ₩34,327 | ₩34,475 | ₩34,314 | ₩34,334 | +0.02% | 7.5천 |
|---|
| 2026.01.15 | ₩34,314 | ₩34,327 | ₩34,273 | ₩34,307 | -0.02% | 2.9천 |
|---|
| 2026.01.14 | ₩34,233 | ₩34,314 | ₩34,233 | ₩34,307 | +0.22% | 3.4천 |
|---|
| 2026.01.13 | ₩34,312 | ₩34,327 | ₩34,287 | ₩34,320 | +0.02% | 6.4천 |
|---|
| 2026.01.12 | ₩34,233 | ₩34,340 | ₩34,233 | ₩34,327 | +0.27% | 2.5만 |
|---|
| 2026.01.09 | ₩34,267 | ₩34,340 | ₩34,267 | ₩34,280 | +0.04% | 3천 |
|---|
| 2026.01.08 | ₩34,206 | ₩34,300 | ₩34,206 | ₩34,226 | +0.06% | 6.4천 |
|---|
| 2026.01.07 | ₩34,233 | ₩34,247 | ₩34,220 | ₩34,220 | -0.04% | 1.5만 |
|---|
| 2026.01.06 | ₩34,220 | ₩34,340 | ₩34,220 | ₩34,240 | +0.06% | 7.2천 |
|---|
| 2026.01.05 | ₩34,247 | ₩34,247 | ₩34,233 | ₩34,233 | -0.04% | 500 |
|---|
| 2026.01.02 | ₩34,126 | ₩34,134 | ₩34,112 | ₩34,134 | +0.02% | 2.8천 |
|---|
| 2025.12.31 | ₩34,166 | ₩34,166 | ₩34,119 | ₩34,119 | -0.14% | 1.6천 |
|---|
| 2025.12.30 | ₩34,166 | ₩34,273 | ₩34,166 | ₩34,194 | +0.08% | 9.5천 |
|---|
| 2025.12.29 | ₩34,233 | ₩34,233 | ₩34,112 | ₩34,163 | -0.20% | 4.6천 |
|---|
| 2025.12.26 | ₩34,139 | ₩34,193 | ₩34,118 | ₩34,126 | -0.04% | 8.4천 |
|---|
| 2025.12.24 | ₩34,072 | ₩34,139 | ₩34,072 | ₩34,135 | +0.18% | 1.7천 |
|---|
| 2025.12.23 | ₩34,005 | ₩34,112 | ₩34,005 | ₩34,104 | +0.29% | 1.8만 |
|---|
| 2025.12.22 | ₩34,180 | ₩34,180 | ₩33,957 | ₩34,039 | -0.41% | 4.2천 |
|---|
| 2025.12.19 | ₩34,434 | ₩34,461 | ₩34,361 | ₩34,361 | -0.21% | 2.4만 |
|---|
| 2025.12.18 | ₩34,394 | ₩34,555 | ₩34,354 | ₩34,390 | -0.01% | 1만 |
|---|
| 2025.12.17 | ₩34,340 | ₩34,354 | ₩34,260 | ₩34,307 | -0.10% | 1.5만 |
|---|
| 2025.12.16 | ₩34,334 | ₩34,334 | ₩34,334 | ₩34,334 | 0.00% | 200 |
|---|
| 2025.12.15 | ₩34,327 | ₩34,354 | ₩34,327 | ₩34,340 | +0.04% | 6.1천 |
|---|
| 2025.12.12 | ₩34,319 | ₩34,339 | ₩34,287 | ₩34,314 | -0.02% | 1.5만 |
|---|
| 2025.12.11 | ₩34,340 | ₩34,407 | ₩34,327 | ₩34,374 | +0.10% | 4.3천 |
|---|
| 2025.12.10 | ₩34,193 | ₩34,387 | ₩34,193 | ₩34,387 | +0.57% | 2.4천 |
|---|
| 2025.12.09 | ₩34,287 | ₩34,287 | ₩34,233 | ₩34,253 | -0.10% | 3.1천 |
|---|
| 2025.12.08 | ₩34,381 | ₩34,381 | ₩34,287 | ₩34,287 | -0.27% | 2천 |
|---|
| 2025.12.05 | ₩34,381 | ₩34,381 | ₩34,367 | ₩34,367 | -0.04% | 1.1천 |
|---|
| 2025.12.04 | ₩34,327 | ₩34,354 | ₩34,327 | ₩34,354 | +0.08% | 300 |
|---|
| 2025.12.03 | ₩34,354 | ₩34,421 | ₩34,354 | ₩34,407 | +0.16% | 2.9천 |
|---|
| 2025.12.02 | ₩34,354 | ₩34,354 | ₩34,354 | ₩34,354 | 0.00% | 100 |
|---|
| 2025.12.01 | ₩34,283 | ₩34,285 | ₩34,283 | ₩34,285 | +0.01% | 400 |
|---|
| 2025.11.28 | ₩34,354 | ₩34,354 | ₩34,339 | ₩34,339 | -0.04% | 1천 |
|---|
| 2025.11.26 | ₩34,233 | ₩34,354 | ₩34,229 | ₩34,340 | +0.31% | 3.8천 |
|---|
| 2025.11.25 | ₩34,205 | ₩34,240 | ₩34,205 | ₩34,240 | +0.10% | 300 |
|---|
| 2025.11.24 | ₩34,072 | ₩34,086 | ₩34,072 | ₩34,086 | +0.04% | 3.5천 |
|---|
| 2025.11.21 | ₩34,166 | ₩34,267 | ₩34,159 | ₩34,233 | +0.20% | 2.6천 |
|---|
| 2025.11.20 | ₩34,260 | ₩34,260 | ₩34,086 | ₩34,086 | -0.51% | 200 |
|---|
| 2025.11.19 | ₩34,119 | ₩34,119 | ₩34,119 | ₩34,119 | 0.00% | 100 |
|---|
| 2025.11.18 | ₩34,119 | ₩34,119 | ₩34,119 | ₩34,119 | 0.00% | 200 |
|---|
| 2025.11.17 | ₩34,166 | ₩34,247 | ₩34,100 | ₩34,100 | -0.19% | 1천 |
|---|
| 2025.11.14 | ₩34,247 | ₩34,260 | ₩34,200 | ₩34,200 | -0.14% | 5.3천 |
|---|
| 2025.11.13 | ₩34,241 | ₩34,241 | ₩34,153 | ₩34,180 | -0.18% | 1.4천 |
|---|
| 2025.11.12 | ₩34,374 | ₩34,374 | ₩34,374 | ₩34,374 | 0.00% | 100 |
|---|
| 2025.11.11 | ₩34,421 | ₩34,475 | ₩34,417 | ₩34,441 | +0.06% | 4.3천 |
|---|
| 2025.11.10 | ₩34,300 | ₩34,381 | ₩34,300 | ₩34,381 | +0.23% | 2.9천 |
|---|
| 2025.11.07 | ₩34,180 | ₩34,194 | ₩34,180 | ₩34,194 | +0.04% | 500 |
|---|
| 2025.11.06 | ₩34,129 | ₩34,180 | ₩34,126 | ₩34,153 | +0.07% | 1.2천 |
|---|
| 2025.11.05 | ₩34,139 | ₩34,247 | ₩34,139 | ₩34,139 | 0.00% | 400 |
|---|
| 2025.11.04 | ₩34,059 | ₩34,126 | ₩34,059 | ₩34,108 | +0.15% | 3.2천 |
|---|
| 2025.11.03 | ₩34,139 | ₩34,153 | ₩34,139 | ₩34,139 | 0.00% | 1.4천 |
|---|
| 2025.10.31 | ₩34,273 | ₩34,273 | ₩34,226 | ₩34,226 | -0.14% | 500 |
|---|
| 2025.10.30 | ₩34,267 | ₩34,267 | ₩34,213 | ₩34,213 | -0.16% | 2.3천 |
|---|
| 2025.10.29 | ₩34,340 | ₩34,354 | ₩34,300 | ₩34,300 | -0.12% | 1.9천 |
|---|
| 2025.10.28 | ₩34,448 | ₩34,448 | ₩34,394 | ₩34,428 | -0.06% | 2.7천 |
|---|
| 2025.10.27 | ₩34,434 | ₩34,501 | ₩34,407 | ₩34,488 | +0.16% | 5.9천 |
|---|
| 2025.10.24 | ₩34,287 | ₩34,354 | ₩34,287 | ₩34,354 | +0.20% | 3.5천 |
|---|
| 2025.10.23 | ₩34,220 | ₩34,300 | ₩34,193 | ₩34,253 | +0.10% | 9.8천 |
|---|
| 2025.10.22 | ₩34,220 | ₩34,220 | ₩34,126 | ₩34,200 | -0.06% | 1.8천 |
|---|
| 2025.10.21 | ₩34,247 | ₩34,273 | ₩34,200 | ₩34,200 | -0.14% | 7천 |
|---|
| 2025.10.20 | ₩34,233 | ₩34,294 | ₩34,213 | ₩34,253 | +0.06% | 1만 |
|---|
| 2025.10.17 | ₩34,273 | ₩34,307 | ₩34,273 | ₩34,307 | +0.10% | 1.3천 |
|---|
| 2025.10.16 | ₩34,273 | ₩34,300 | ₩34,267 | ₩34,267 | -0.02% | 400 |
|---|
| 2025.10.15 | ₩34,327 | ₩34,421 | ₩34,327 | ₩34,374 | +0.14% | 1.4천 |
|---|
| 2025.10.14 | ₩34,112 | ₩34,240 | ₩34,086 | ₩34,240 | +0.37% | 2.2천 |
|---|
| 2025.10.13 | ₩34,206 | ₩34,213 | ₩34,206 | ₩34,213 | +0.02% | 500 |
|---|
| 2025.10.10 | ₩34,045 | ₩34,045 | ₩33,996 | ₩33,996 | -0.15% | 1.3천 |
|---|