시장 데이터를 불러오는 중
전체 종목
Horizon Core Bond ETF 과거 주가
Horizon Core Bond ETF · BNDY · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Horizon Core Bond ETF · BNDY · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩32,147 | ₩32,235 | ₩32,147 | ₩32,168 | +0.07% | 8.2만 |
| 2026.10.08 | ₩32,135 | ₩32,275 | ₩32,074 | ₩32,195 | +0.19% | 13.9만 |
| 2026.10.07 | ₩31,980 | ₩32,222 | ₩31,967 | ₩32,222 | +0.75% | 6.3만 |
| 2026.10.06 | ₩32,115 | ₩32,302 | ₩32,074 | ₩32,155 | +0.13% | 117.7만 |
| 2026.10.05 | ₩32,009 | ₩35,601 | ₩31,967 | ₩32,101 | +0.29% | 243.6만 |
| 2026.10.02 | ₩32,187 | ₩32,222 | ₩32,058 | ₩32,061 | -0.39% | 3.1만 |
| 2026.10.01 | ₩31,927 | ₩32,147 | ₩31,900 | ₩32,115 | +0.59% | 2.6만 |
| 2026.09.30 | ₩32,141 | ₩32,141 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩32,048 |
| -0.29% |
| 2.5만 |
| 2026.09.29 | ₩32,054 | ₩32,088 | ₩31,971 | ₩32,048 | -0.02% | 1.5만 |
|---|
| 2026.09.28 | ₩32,101 | ₩32,289 | ₩32,039 | ₩32,096 | -0.02% | 3.6만 |
|---|
| 2026.09.25 | ₩32,155 | ₩32,316 | ₩32,115 | ₩32,262 | +0.33% | 6.5만 |
|---|
| 2026.09.24 | ₩32,557 | ₩32,705 | ₩32,372 | ₩32,376 | -0.56% | 7.4만 |
|---|
| 2026.09.23 | ₩32,620 | ₩32,691 | ₩32,490 | ₩32,532 | -0.27% | 2.4만 |
|---|
| 2026.09.22 | ₩32,772 | ₩33,067 | ₩32,745 | ₩32,824 | +0.16% | 5.8만 |
|---|
| 2026.09.21 | ₩32,745 | ₩32,812 | ₩32,745 | ₩32,772 | +0.08% | 2.5만 |
|---|
| 2026.09.18 | ₩32,664 | ₩32,731 | ₩32,651 | ₩32,664 | 0.00% | 1.8만 |
|---|
| 2026.09.17 | ₩32,727 | ₩32,812 | ₩32,718 | ₩32,800 | +0.22% | 2.6만 |
|---|
| 2026.09.16 | ₩32,624 | ₩32,772 | ₩32,503 | ₩32,544 | -0.25% | 3.7만 |
|---|
| 2026.09.15 | ₩32,557 | ₩32,651 | ₩32,557 | ₩32,557 | 0.00% | 7.5만 |
|---|
| 2026.09.14 | ₩32,570 | ₩32,718 | ₩32,537 | ₩32,611 | +0.12% | 2.4만 |
|---|
| 2026.09.11 | ₩32,711 | ₩32,727 | ₩32,644 | ₩32,651 | -0.18% | 3.3만 |
|---|
| 2026.09.10 | ₩32,651 | ₩32,805 | ₩32,611 | ₩32,638 | -0.04% | 2.7만 |
|---|
| 2026.09.09 | ₩32,939 | ₩32,959 | ₩32,812 | ₩32,859 | -0.24% | 2.4만 |
|---|
| 2026.09.08 | ₩32,946 | ₩33,013 | ₩32,906 | ₩32,979 | +0.10% | 4.9만 |
|---|
| 2026.09.04 | ₩33,000 | ₩33,040 | ₩32,978 | ₩32,986 | -0.04% | 1.6만 |
|---|
| 2026.09.03 | ₩33,040 | ₩33,107 | ₩32,987 | ₩33,000 | -0.12% | 3.7만 |
|---|
| 2026.09.02 | ₩32,946 | ₩32,946 | ₩32,852 | ₩32,910 | -0.11% | 2.6만 |
|---|
| 2026.09.01 | ₩32,959 | ₩33,067 | ₩32,906 | ₩32,919 | -0.12% | 9만 |
|---|
| 2026.08.31 | ₩33,017 | ₩33,026 | ₩32,938 | ₩32,992 | -0.08% | 2.9만 |
|---|
| 2026.08.28 | ₩33,114 | ₩33,187 | ₩33,013 | ₩33,040 | -0.22% | 3.7만 |
|---|
| 2026.08.27 | ₩33,107 | ₩33,228 | ₩33,107 | ₩33,154 | +0.14% | 4.2만 |
|---|
| 2026.08.26 | ₩33,080 | ₩33,187 | ₩33,080 | ₩33,135 | +0.17% | 30.4만 |
|---|
| 2026.08.25 | ₩33,291 | ₩33,375 | ₩33,289 | ₩33,371 | +0.24% | 29.9만 |
|---|
| 2026.08.24 | ₩33,189 | ₩33,281 | ₩33,187 | ₩33,221 | +0.10% | 24.7만 |
|---|
| 2026.08.21 | ₩33,134 | ₩33,214 | ₩33,134 | ₩33,167 | +0.10% | 2만 |
|---|
| 2026.08.20 | ₩33,174 | ₩33,258 | ₩33,160 | ₩33,201 | +0.08% | 2.1만 |
|---|
| 2026.08.19 | ₩33,295 | ₩35,480 | ₩33,254 | ₩33,375 | +0.24% | 8.7만 |
|---|
| 2026.08.18 | ₩33,115 | ₩33,201 | ₩33,110 | ₩33,201 | +0.26% | 2.7만 |
|---|
| 2026.08.17 | ₩33,134 | ₩33,214 | ₩33,120 | ₩33,138 | +0.01% | 4.4만 |
|---|
| 2026.08.14 | ₩33,308 | ₩33,308 | ₩33,160 | ₩33,268 | -0.12% | 4.6만 |
|---|
| 2026.08.13 | ₩33,254 | ₩33,402 | ₩33,254 | ₩33,308 | +0.16% | 3.7만 |
|---|
| 2026.08.12 | ₩33,281 | ₩33,281 | ₩33,160 | ₩33,201 | -0.24% | 3.2만 |
|---|
| 2026.08.11 | ₩33,254 | ₩33,254 | ₩33,134 | ₩33,162 | -0.28% | 2.3만 |
|---|
| 2026.08.10 | ₩33,201 | ₩33,228 | ₩33,120 | ₩33,147 | -0.16% | 2.5만 |
|---|
| 2026.08.07 | ₩33,281 | ₩33,295 | ₩33,202 | ₩33,248 | -0.10% | 3.9만 |
|---|
| 2026.08.06 | ₩33,248 | ₩33,281 | ₩33,134 | ₩33,174 | -0.22% | 1.5만 |
|---|
| 2026.08.05 | ₩33,187 | ₩33,359 | ₩33,187 | ₩33,281 | +0.28% | 3.6만 |
|---|
| 2026.08.04 | ₩33,248 | ₩33,348 | ₩33,201 | ₩33,268 | +0.06% | 4.1만 |
|---|
| 2026.08.03 | ₩33,053 | ₩33,174 | ₩33,053 | ₩33,120 | +0.20% | 90.1만 |
|---|
| 2026.07.31 | ₩33,000 | ₩33,093 | ₩32,993 | ₩33,067 | +0.20% | 516.7만 |
|---|
| 2026.07.30 | ₩33,053 | ₩33,147 | ₩33,053 | ₩33,093 | +0.12% | 1.4만 |
|---|
| 2026.07.29 | ₩33,080 | ₩33,201 | ₩33,016 | ₩33,016 | -0.19% | 1.1만 |
|---|
| 2026.07.28 | ₩33,120 | ₩33,228 | ₩33,120 | ₩33,187 | +0.20% | 1.1만 |
|---|
| 2026.07.27 | ₩32,316 | ₩33,107 | ₩32,316 | ₩33,080 | +2.37% | 8.6천 |
|---|
| 2026.07.24 | ₩33,160 | ₩33,321 | ₩33,160 | ₩33,207 | +0.14% | 1.8만 |
|---|
| 2026.07.23 | ₩33,147 | ₩33,201 | ₩33,107 | ₩33,187 | +0.12% | 2.1만 |
|---|
| 2026.07.22 | ₩33,335 | ₩33,335 | ₩33,248 | ₩33,254 | -0.24% | 13.4만 |
|---|
| 2026.07.21 | ₩33,321 | ₩33,367 | ₩33,295 | ₩33,328 | +0.02% | 8.6천 |
|---|
| 2026.07.20 | ₩33,415 | ₩33,482 | ₩33,362 | ₩33,409 | -0.02% | 2.9만 |
|---|
| 2026.07.17 | ₩33,563 | ₩33,563 | ₩33,509 | ₩33,509 | -0.16% | 1.2만 |
|---|
| 2026.07.16 | ₩33,455 | ₩33,509 | ₩33,429 | ₩33,476 | +0.06% | 1.2만 |
|---|
| 2026.07.15 | ₩33,482 | ₩33,576 | ₩33,455 | ₩33,549 | +0.20% | 9.3천 |
|---|
| 2026.07.14 | ₩33,442 | ₩33,523 | ₩33,388 | ₩33,442 | 0.00% | 2.4만 |
|---|
| 2026.07.13 | ₩33,415 | ₩33,415 | ₩33,308 | ₩33,335 | -0.24% | 1.1만 |
|---|
| 2026.07.10 | ₩33,549 | ₩33,563 | ₩33,469 | ₩33,536 | -0.04% | 2.1만 |
|---|
| 2026.07.09 | ₩33,482 | ₩33,576 | ₩33,482 | ₩33,523 | +0.12% | 3.3만 |
|---|
| 2026.07.08 | ₩33,455 | ₩33,482 | ₩33,375 | ₩33,455 | 0.00% | 2.3만 |
|---|
| 2026.07.07 | ₩33,603 | ₩33,603 | ₩33,516 | ₩33,516 | -0.26% | 1.5만 |
|---|
| 2026.07.06 | ₩33,663 | ₩33,710 | ₩33,657 | ₩33,710 | +0.14% | 1.4만 |
|---|
| 2026.07.02 | ₩33,724 | ₩33,724 | ₩33,603 | ₩33,683 | -0.12% | 1만 |
|---|
| 2026.07.01 | ₩33,764 | ₩33,858 | ₩33,764 | ₩33,784 | +0.06% | 2.2만 |
|---|
| 2026.06.30 | ₩33,811 | ₩33,871 | ₩33,745 | ₩33,745 | -0.19% | 1.8만 |
|---|
| 2026.06.29 | ₩33,831 | ₩33,885 | ₩33,791 | ₩33,864 | +0.10% | 1.6만 |
|---|
| 2026.06.26 | ₩34,106 | ₩34,176 | ₩34,099 | ₩34,121 | +0.04% | 1.3만 |
|---|
| 2026.06.25 | ₩34,114 | ₩34,126 | ₩34,066 | ₩34,066 | -0.14% | 1.3만 |
|---|
| 2026.06.24 | ₩34,032 | ₩34,112 | ₩33,992 | ₩34,015 | -0.05% | 1.5만 |
|---|
| 2026.06.23 | ₩33,898 | ₩33,992 | ₩33,844 | ₩33,897 | -0.00% | 2.5만 |
|---|
| 2026.06.22 | ₩33,965 | ₩33,965 | ₩33,871 | ₩33,927 | -0.11% | 2만 |
|---|
| 2026.06.18 | ₩34,099 | ₩34,099 | ₩34,012 | ₩34,019 | -0.24% | 1.1만 |
|---|
| 2026.06.17 | ₩34,112 | ₩34,112 | ₩33,864 | ₩33,864 | -0.73% | 7.8천 |
|---|
| 2026.06.16 | ₩34,059 | ₩34,112 | ₩34,005 | ₩34,064 | +0.02% | 3.1만 |
|---|
| 2026.06.15 | ₩34,086 | ₩34,086 | ₩33,992 | ₩34,059 | -0.08% | 9.2천 |
|---|
| 2026.06.12 | ₩33,844 | ₩33,925 | ₩33,804 | ₩33,894 | +0.15% | 1.7만 |
|---|
| 2026.06.11 | ₩33,657 | ₩33,898 | ₩33,592 | ₩33,898 | +0.72% | 2만 |
|---|
| 2026.06.10 | ₩33,777 | ₩33,777 | ₩33,603 | ₩33,630 | -0.44% | 2.3만 |
|---|
| 2026.06.09 | ₩33,603 | ₩33,697 | ₩33,549 | ₩33,687 | +0.25% | 1.9만 |
|---|
| 2026.06.08 | ₩33,750 | ₩33,750 | ₩33,655 | ₩33,655 | -0.28% | 1.4만 |
|---|
| 2026.06.05 | ₩33,758 | ₩33,764 | ₩33,657 | ₩33,657 | -0.30% | 1.4만 |
|---|
| 2026.06.04 | ₩33,965 | ₩33,978 | ₩33,898 | ₩33,965 | 0.00% | 1.3만 |
|---|
| 2026.06.03 | ₩33,898 | ₩33,898 | ₩33,804 | ₩33,858 | -0.12% | 1.4만 |
|---|
| 2026.06.02 | ₩33,978 | ₩33,978 | ₩33,898 | ₩33,930 | -0.14% | 1.4만 |
|---|
| 2026.06.01 | ₩33,871 | ₩33,978 | ₩33,777 | ₩33,905 | +0.10% | 1.2만 |
|---|
| 2026.05.29 | ₩33,965 | ₩34,005 | ₩33,903 | ₩33,931 | -0.10% | 192.1만 |
|---|
| 2026.05.28 | ₩33,911 | ₩33,925 | ₩33,858 | ₩33,918 | +0.02% | 1.2만 |
|---|
| 2026.05.27 | ₩34,031 | ₩34,032 | ₩33,978 | ₩34,005 | -0.07% | 9천 |
|---|
| 2026.05.26 | ₩33,925 | ₩33,990 | ₩33,925 | ₩33,952 | +0.08% | 7.1천 |
|---|
| 2026.05.22 | ₩33,831 | ₩33,885 | ₩33,804 | ₩33,879 | +0.14% | 1.1만 |
|---|
| 2026.05.21 | ₩33,697 | ₩33,844 | ₩33,683 | ₩33,817 | +0.36% | 1.2만 |
|---|
| 2026.05.20 | ₩33,683 | ₩33,804 | ₩33,683 | ₩33,797 | +0.34% | 54.6만 |
|---|
| 2026.05.19 | ₩33,563 | ₩33,683 | ₩33,563 | ₩33,630 | +0.20% | 1.1만 |
|---|
| 2026.05.18 | ₩33,737 | ₩33,777 | ₩33,697 | ₩33,741 | +0.01% | 8.2천 |
|---|
| 2026.05.15 | ₩33,752 | ₩33,817 | ₩33,744 | ₩33,750 | -0.00% | 3.2천 |
|---|
| 2026.05.14 | ₩34,019 | ₩34,072 | ₩33,945 | ₩33,945 | -0.22% | 1.8만 |
|---|
| 2026.05.13 | ₩33,925 | ₩33,978 | ₩33,911 | ₩33,952 | +0.08% | 2.1만 |
|---|
| 2026.05.12 | ₩33,925 | ₩33,978 | ₩33,911 | ₩33,945 | +0.06% | 2.3만 |
|---|
| 2026.05.11 | ₩34,045 | ₩34,072 | ₩33,992 | ₩34,025 | -0.06% | 2.5만 |
|---|
| 2026.05.08 | ₩34,086 | ₩34,112 | ₩34,072 | ₩34,086 | 0.00% | 1.1만 |
|---|
| 2026.05.07 | ₩34,086 | ₩34,139 | ₩33,978 | ₩34,019 | -0.20% | 1.8만 |
|---|
| 2026.05.06 | ₩34,086 | ₩34,112 | ₩34,059 | ₩34,099 | +0.04% | 9.9천 |
|---|
| 2026.05.05 | ₩33,911 | ₩33,978 | ₩33,911 | ₩33,938 | +0.08% | 8.9천 |
|---|
| 2026.05.04 | ₩33,965 | ₩33,965 | ₩33,787 | ₩33,858 | -0.32% | 1.1만 |
|---|
| 2026.05.01 | ₩34,045 | ₩34,045 | ₩33,978 | ₩33,992 | -0.16% | 1.3만 |
|---|
| 2026.04.30 | ₩33,925 | ₩33,965 | ₩33,911 | ₩33,930 | +0.02% | 6.6천 |
|---|
| 2026.04.29 | ₩33,925 | ₩33,952 | ₩33,843 | ₩33,878 | -0.14% | 5.5천 |
|---|
| 2026.04.28 | ₩33,968 | ₩34,045 | ₩33,968 | ₩34,025 | +0.17% | 9.3천 |
|---|
| 2026.04.27 | ₩34,045 | ₩34,086 | ₩34,005 | ₩34,032 | -0.04% | 1.8만 |
|---|
| 2026.04.24 | ₩34,743 | ₩34,861 | ₩34,743 | ₩34,810 | +0.19% | 2.1만 |
|---|
| 2026.04.23 | ₩34,810 | ₩34,890 | ₩34,749 | ₩34,783 | -0.08% | 7.3천 |
|---|
| 2026.04.22 | ₩34,863 | ₩34,877 | ₩34,837 | ₩34,837 | -0.08% | 3.8천 |
|---|
| 2026.04.21 | ₩34,877 | ₩34,877 | ₩34,796 | ₩34,796 | -0.23% | 7.2천 |
|---|
| 2026.04.20 | ₩34,971 | ₩34,971 | ₩34,877 | ₩34,916 | -0.16% | 1.8만 |
|---|
| 2026.04.17 | ₩34,924 | ₩34,971 | ₩34,904 | ₩34,924 | 0.00% | 1.6만 |
|---|
| 2026.04.16 | ₩34,823 | ₩34,837 | ₩34,783 | ₩34,796 | -0.08% | 1.5만 |
|---|
| 2026.04.15 | ₩34,863 | ₩34,877 | ₩34,783 | ₩34,857 | -0.02% | 1.1만 |
|---|
| 2026.04.14 | ₩34,857 | ₩34,904 | ₩34,842 | ₩34,904 | +0.13% | 9.6천 |
|---|
| 2026.04.13 | ₩34,749 | ₩34,823 | ₩34,749 | ₩34,823 | +0.21% | 1.3만 |
|---|
| 2026.04.10 | ₩34,772 | ₩34,783 | ₩34,717 | ₩34,756 | -0.05% | 8.5천 |
|---|
| 2026.04.09 | ₩34,740 | ₩34,863 | ₩34,740 | ₩34,823 | +0.24% | 9천 |
|---|
| 2026.04.08 | ₩34,850 | ₩34,850 | ₩34,756 | ₩34,790 | -0.17% | 1.4만 |
|---|
| 2026.04.07 | ₩34,595 | ₩34,709 | ₩34,595 | ₩34,709 | +0.33% | 9.1천 |
|---|
| 2026.04.06 | ₩34,662 | ₩34,729 | ₩34,649 | ₩34,681 | +0.05% | 1.5만 |
|---|
| 2026.04.02 | ₩34,729 | ₩34,743 | ₩34,528 | ₩34,743 | +0.04% | 2.9만 |
|---|
| 2026.04.01 | ₩34,582 | ₩34,716 | ₩34,528 | ₩34,528 | -0.16% | 1.4만 |
|---|
| 2026.03.31 | ₩34,133 | ₩34,488 | ₩34,133 | ₩34,466 | +0.98% | 1.9만 |
|---|
| 2026.03.30 | ₩33,978 | ₩34,045 | ₩33,885 | ₩33,931 | -0.14% | 1.5만 |
|---|
| 2026.03.27 | ₩33,885 | ₩33,925 | ₩33,765 | ₩33,791 | -0.28% | 8.8천 |
|---|
| 2026.03.26 | ₩34,180 | ₩34,206 | ₩33,978 | ₩33,978 | -0.59% | 1.2만 |
|---|
| 2026.03.25 | ₩34,448 | ₩34,448 | ₩34,381 | ₩34,401 | -0.14% | 7.9천 |
|---|
| 2026.03.24 | ₩34,354 | ₩34,354 | ₩34,126 | ₩34,206 | -0.43% | 7.4천 |
|---|
| 2026.03.23 | ₩34,461 | ₩34,501 | ₩34,273 | ₩34,354 | -0.31% | 9천 |
|---|
| 2026.03.20 | ₩34,291 | ₩34,291 | ₩34,072 | ₩34,086 | -0.60% | 5.6천 |
|---|
| 2026.03.19 | ₩34,449 | ₩34,582 | ₩34,448 | ₩34,528 | +0.23% | 6.5천 |
|---|
| 2026.03.18 | ₩34,702 | ₩34,729 | ₩34,568 | ₩34,568 | -0.39% | 9.4천 |
|---|
| 2026.03.17 | ₩34,770 | ₩34,783 | ₩34,716 | ₩34,770 | 0.00% | 1.3만 |
|---|
| 2026.03.16 | ₩34,609 | ₩34,662 | ₩34,556 | ₩34,662 | +0.15% | 1.3만 |
|---|
| 2026.03.13 | ₩34,622 | ₩34,622 | ₩34,407 | ₩34,421 | -0.58% | 1.5만 |
|---|
| 2026.03.12 | ₩34,575 | ₩34,582 | ₩34,475 | ₩34,475 | -0.29% | 1.2만 |
|---|
| 2026.03.11 | ₩34,796 | ₩34,810 | ₩34,635 | ₩34,676 | -0.35% | 1.2만 |
|---|
| 2026.03.10 | ₩34,980 | ₩35,038 | ₩34,850 | ₩34,850 | -0.37% | 1.1만 |
|---|
| 2026.03.09 | ₩34,796 | ₩35,024 | ₩34,756 | ₩35,024 | +0.66% | 1.4만 |
|---|
| 2026.03.06 | ₩34,857 | ₩34,948 | ₩34,837 | ₩34,877 | +0.06% | 1.1만 |
|---|
| 2026.03.05 | ₩34,904 | ₩34,949 | ₩34,810 | ₩34,949 | +0.13% | 7.7천 |
|---|
| 2026.03.04 | ₩35,018 | ₩35,051 | ₩34,984 | ₩34,984 | -0.10% | 9.7천 |
|---|
| 2026.03.03 | ₩34,716 | ₩35,011 | ₩34,716 | ₩34,930 | +0.62% | 2.2만 |
|---|
| 2026.03.02 | ₩34,984 | ₩35,052 | ₩34,971 | ₩35,047 | +0.18% | 1.2만 |
|---|
| 2026.02.27 | ₩35,145 | ₩35,172 | ₩35,132 | ₩35,172 | +0.08% | 8.7천 |
|---|
| 2026.02.26 | ₩35,158 | ₩35,225 | ₩35,132 | ₩35,225 | +0.19% | 1.6만 |
|---|
| 2026.02.25 | ₩35,158 | ₩35,185 | ₩35,118 | ₩35,132 | -0.08% | 1.7만 |
|---|
| 2026.02.24 | ₩35,078 | ₩35,145 | ₩35,078 | ₩35,125 | +0.13% | 6.8천 |
|---|
| 2026.02.23 | ₩35,078 | ₩35,101 | ₩35,031 | ₩35,051 | -0.08% | 9.4천 |
|---|
| 2026.02.20 | ₩35,031 | ₩35,071 | ₩35,011 | ₩35,071 | +0.11% | 5.6천 |
|---|
| 2026.02.19 | ₩34,997 | ₩35,027 | ₩34,971 | ₩34,984 | -0.04% | 1.2만 |
|---|
| 2026.02.18 | ₩35,065 | ₩35,103 | ₩35,011 | ₩35,031 | -0.10% | 1만 |
|---|
| 2026.02.17 | ₩35,038 | ₩35,118 | ₩34,971 | ₩35,024 | -0.04% | 3.8만 |
|---|
| 2026.02.13 | ₩35,011 | ₩35,091 | ₩34,997 | ₩35,091 | +0.23% | 1.5만 |
|---|
| 2026.02.12 | ₩34,930 | ₩34,991 | ₩34,917 | ₩34,957 | +0.08% | 3.5만 |
|---|
| 2026.02.11 | ₩34,825 | ₩34,906 | ₩34,823 | ₩34,877 | +0.15% | 1.8만 |
|---|
| 2026.02.10 | ₩34,930 | ₩34,957 | ₩34,877 | ₩34,930 | 0.00% | 1.3만 |
|---|
| 2026.02.09 | ₩34,783 | ₩34,863 | ₩34,778 | ₩34,837 | +0.15% | 1.3만 |
|---|
| 2026.02.06 | ₩34,702 | ₩34,796 | ₩34,689 | ₩34,796 | +0.27% | 1.1만 |
|---|
| 2026.02.05 | ₩34,595 | ₩34,850 | ₩34,595 | ₩34,649 | +0.16% | 1.1만 |
|---|
| 2026.02.04 | ₩34,582 | ₩34,622 | ₩34,555 | ₩34,615 | +0.10% | 2.1만 |
|---|
| 2026.02.03 | ₩34,615 | ₩34,676 | ₩34,589 | ₩34,676 | +0.17% | 1.1만 |
|---|
| 2026.02.02 | ₩34,796 | ₩34,837 | ₩34,796 | ₩34,810 | +0.04% | 7.8천 |
|---|
| 2026.01.30 | ₩34,689 | ₩34,756 | ₩34,682 | ₩34,689 | 0.00% | 1.8만 |
|---|
| 2026.01.29 | ₩34,673 | ₩34,756 | ₩34,652 | ₩34,756 | +0.24% | 8.3천 |
|---|
| 2026.01.28 | ₩34,696 | ₩34,702 | ₩34,649 | ₩34,662 | -0.10% | 7.1천 |
|---|
| 2026.01.27 | ₩34,763 | ₩34,763 | ₩34,676 | ₩34,702 | -0.17% | 1.4만 |
|---|
| 2026.01.26 | ₩34,702 | ₩34,796 | ₩34,702 | ₩34,716 | +0.04% | 1.6만 |
|---|
| 2026.01.23 | ₩34,796 | ₩34,796 | ₩34,622 | ₩34,635 | -0.46% | 6.7천 |
|---|
| 2026.01.22 | ₩34,556 | ₩34,702 | ₩34,556 | ₩34,676 | +0.35% | 6.1천 |
|---|
| 2026.01.21 | ₩34,461 | ₩34,582 | ₩34,448 | ₩34,555 | +0.27% | 7.7천 |
|---|
| 2026.01.20 | ₩34,495 | ₩34,528 | ₩34,394 | ₩34,448 | -0.14% | 1.8만 |
|---|
| 2026.01.16 | ₩34,676 | ₩34,676 | ₩34,609 | ₩34,622 | -0.15% | 1.7만 |
|---|
| 2026.01.15 | ₩34,736 | ₩34,770 | ₩34,689 | ₩34,721 | -0.04% | 1.6만 |
|---|
| 2026.01.14 | ₩34,743 | ₩34,770 | ₩34,678 | ₩34,770 | +0.08% | 5.7천 |
|---|
| 2026.01.13 | ₩34,662 | ₩34,702 | ₩34,622 | ₩34,649 | -0.04% | 2.3만 |
|---|
| 2026.01.12 | ₩34,645 | ₩34,689 | ₩34,609 | ₩34,622 | -0.07% | 1.4만 |
|---|
| 2026.01.09 | ₩34,689 | ₩34,689 | ₩34,622 | ₩34,635 | -0.15% | 9.3천 |
|---|
| 2026.01.08 | ₩34,575 | ₩34,609 | ₩34,528 | ₩34,528 | -0.14% | 9천 |
|---|
| 2026.01.07 | ₩34,610 | ₩34,702 | ₩34,610 | ₩34,662 | +0.15% | 2.6만 |
|---|
| 2026.01.06 | ₩34,542 | ₩34,649 | ₩34,515 | ₩34,649 | +0.31% | 1.5만 |
|---|
| 2026.01.05 | ₩34,582 | ₩34,635 | ₩34,555 | ₩34,622 | +0.12% | 7.7천 |
|---|
| 2026.01.02 | ₩34,635 | ₩34,635 | ₩34,481 | ₩34,535 | -0.29% | 8.4천 |
|---|
| 2025.12.31 | ₩34,582 | ₩34,631 | ₩34,542 | ₩34,542 | -0.12% | 7.2천 |
|---|
| 2025.12.30 | ₩34,568 | ₩34,649 | ₩34,528 | ₩34,568 | 0.00% | 8.7천 |
|---|
| 2025.12.29 | ₩34,609 | ₩34,629 | ₩34,568 | ₩34,629 | +0.06% | 6.2천 |
|---|
| 2025.12.26 | ₩34,582 | ₩34,622 | ₩34,542 | ₩34,589 | +0.02% | 6.1천 |
|---|
| 2025.12.24 | ₩34,528 | ₩34,572 | ₩34,488 | ₩34,572 | +0.13% | 5.1천 |
|---|
| 2025.12.23 | ₩34,991 | ₩35,051 | ₩34,957 | ₩34,997 | +0.02% | 1.8만 |
|---|
| 2025.12.22 | ₩35,065 | ₩35,065 | ₩34,957 | ₩35,051 | -0.04% | 1.3만 |
|---|
| 2025.12.19 | ₩35,011 | ₩35,011 | ₩34,957 | ₩34,971 | -0.11% | 8.2천 |
|---|
| 2025.12.18 | ₩35,038 | ₩35,038 | ₩34,984 | ₩34,984 | -0.15% | 1.1만 |
|---|
| 2025.12.17 | ₩34,904 | ₩34,904 | ₩34,837 | ₩34,850 | -0.15% | 1.3만 |
|---|
| 2025.12.16 | ₩34,884 | ₩34,917 | ₩34,850 | ₩34,917 | +0.10% | 1.5만 |
|---|
| 2025.12.15 | ₩34,743 | ₩34,917 | ₩34,743 | ₩34,823 | +0.23% | 1.2만 |
|---|
| 2025.12.12 | ₩34,796 | ₩34,863 | ₩34,770 | ₩34,796 | 0.00% | 1.6만 |
|---|
| 2025.12.11 | ₩34,984 | ₩35,024 | ₩34,944 | ₩34,944 | -0.11% | 1.4만 |
|---|
| 2025.12.10 | ₩34,890 | ₩34,930 | ₩34,850 | ₩34,930 | +0.12% | 1.1만 |
|---|
| 2025.12.09 | ₩34,845 | ₩34,904 | ₩34,796 | ₩34,863 | +0.05% | 12만 |
|---|
| 2025.12.08 | ₩34,877 | ₩34,877 | ₩34,770 | ₩34,810 | -0.19% | 7.9천 |
|---|
| 2025.12.05 | ₩35,078 | ₩35,078 | ₩34,837 | ₩34,877 | -0.57% | 9.1천 |
|---|
| 2025.12.04 | ₩34,936 | ₩34,984 | ₩34,917 | ₩34,930 | -0.02% | 2.2만 |
|---|
| 2025.12.03 | ₩34,997 | ₩35,024 | ₩34,917 | ₩34,984 | -0.04% | 9.8천 |
|---|
| 2025.12.02 | ₩34,863 | ₩34,984 | ₩34,863 | ₩34,930 | +0.19% | 9.5천 |
|---|
| 2025.12.01 | ₩34,886 | ₩34,944 | ₩34,877 | ₩34,904 | +0.05% | 6.5천 |
|---|
| 2025.11.28 | ₩35,105 | ₩35,105 | ₩34,997 | ₩35,044 | -0.17% | 7.9천 |
|---|
| 2025.11.26 | ₩35,012 | ₩35,078 | ₩35,004 | ₩35,078 | +0.19% | 8.8천 |
|---|
| 2025.11.25 | ₩34,930 | ₩35,024 | ₩34,926 | ₩35,004 | +0.21% | 9.4천 |
|---|
| 2025.11.24 | ₩34,756 | ₩34,904 | ₩34,756 | ₩34,870 | +0.33% | 1.4만 |
|---|
| 2025.11.21 | ₩34,582 | ₩34,709 | ₩34,582 | ₩34,689 | +0.31% | 8.8천 |
|---|
| 2025.11.20 | ₩34,689 | ₩34,731 | ₩34,543 | ₩34,555 | -0.39% | 1.8만 |
|---|
| 2025.11.19 | ₩34,555 | ₩34,630 | ₩34,515 | ₩34,548 | -0.02% | 1.2만 |
|---|
| 2025.11.18 | ₩34,542 | ₩34,582 | ₩34,515 | ₩34,568 | +0.08% | 8.4천 |
|---|
| 2025.11.17 | ₩34,621 | ₩34,662 | ₩34,542 | ₩34,575 | -0.13% | 7.2천 |
|---|
| 2025.11.14 | ₩34,662 | ₩34,729 | ₩34,595 | ₩34,627 | -0.10% | 1.7만 |
|---|
| 2025.11.13 | ₩34,770 | ₩34,783 | ₩34,650 | ₩34,676 | -0.27% | 1.1만 |
|---|
| 2025.11.12 | ₩34,770 | ₩34,904 | ₩34,770 | ₩34,863 | +0.27% | 5.6천 |
|---|
| 2025.11.11 | ₩34,823 | ₩34,863 | ₩34,799 | ₩34,857 | +0.10% | 4.4천 |
|---|
| 2025.11.10 | ₩34,741 | ₩34,783 | ₩34,716 | ₩34,749 | +0.02% | 4.9천 |
|---|
| 2025.11.07 | ₩34,731 | ₩34,810 | ₩34,729 | ₩34,756 | +0.07% | 8천 |
|---|
| 2025.11.06 | ₩34,716 | ₩34,796 | ₩34,689 | ₩34,770 | +0.15% | 1.5만 |
|---|
| 2025.11.05 | ₩34,662 | ₩34,662 | ₩34,555 | ₩34,615 | -0.14% | 1.1만 |
|---|
| 2025.11.04 | ₩34,749 | ₩34,783 | ₩34,702 | ₩34,743 | -0.02% | 7.5천 |
|---|
| 2025.11.03 | ₩34,697 | ₩34,743 | ₩34,652 | ₩34,704 | +0.02% | 7.4천 |
|---|
| 2025.10.31 | ₩34,796 | ₩34,810 | ₩34,716 | ₩34,749 | -0.13% | 4.4천 |
|---|
| 2025.10.30 | ₩34,790 | ₩34,790 | ₩34,729 | ₩34,763 | -0.08% | 6.4천 |
|---|
| 2025.10.29 | ₩34,985 | ₩35,024 | ₩34,823 | ₩34,823 | -0.46% | 7.7천 |
|---|
| 2025.10.28 | ₩34,930 | ₩35,024 | ₩34,930 | ₩35,004 | +0.21% | 7.8천 |
|---|
| 2025.10.27 | ₩34,929 | ₩34,984 | ₩34,863 | ₩34,971 | +0.12% | 1.3만 |
|---|
| 2025.10.24 | ₩34,890 | ₩34,968 | ₩34,863 | ₩34,930 | +0.12% | 7.2천 |
|---|
| 2025.10.23 | ₩34,930 | ₩34,930 | ₩34,838 | ₩34,877 | -0.15% | 3.8천 |
|---|
| 2025.10.22 | ₩34,897 | ₩34,930 | ₩34,877 | ₩34,924 | +0.08% | 2천 |
|---|
| 2025.10.21 | ₩34,917 | ₩34,997 | ₩34,904 | ₩34,937 | +0.06% | 9.2천 |
|---|
| 2025.10.20 | ₩34,796 | ₩34,890 | ₩34,796 | ₩34,850 | +0.15% | 6.8천 |
|---|
| 2025.10.17 | ₩34,756 | ₩34,783 | ₩34,689 | ₩34,783 | +0.08% | 4.4천 |
|---|
| 2025.10.16 | ₩34,715 | ₩34,776 | ₩34,715 | ₩34,776 | +0.18% | 5.4천 |
|---|
| 2025.10.15 | ₩34,822 | ₩34,823 | ₩34,649 | ₩34,682 | -0.40% | 1.3만 |
|---|
| 2025.10.14 | ₩34,570 | ₩34,709 | ₩34,570 | ₩34,696 | +0.36% | 4.2천 |
|---|
| 2025.10.13 | ₩34,571 | ₩34,642 | ₩34,528 | ₩34,642 | +0.21% | 1만 |
|---|
| 2025.10.10 | ₩34,555 | ₩34,595 | ₩34,524 | ₩34,524 | -0.09% | 3.8천 |
|---|