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 | ₩32,074 | ₩32,163 | ₩32,074 | ₩32,096 | +0.07% | 8.2만 |
| 2026.10.08 | ₩32,062 | ₩32,203 | ₩32,002 | ₩32,122 | +0.19% | 13.9만 |
| 2026.10.07 | ₩31,908 | ₩32,149 | ₩31,895 | ₩32,149 | +0.75% | 6.3만 |
| 2026.10.06 | ₩32,042 | ₩32,230 | ₩32,002 | ₩32,082 | +0.13% | 117.7만 |
| 2026.10.05 | ₩31,937 | ₩35,521 | ₩31,895 | ₩32,029 | +0.29% | 243.6만 |
| 2026.10.02 | ₩32,114 | ₩32,149 | ₩31,986 | ₩31,989 | -0.39% | 3.1만 |
| 2026.10.01 | ₩31,855 | ₩32,074 | ₩31,828 | ₩32,042 | +0.59% | 2.6만 |
| 2026.09.30 | ₩32,069 | ₩32,069 | ₩31,914 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩31,975 |
| -0.29% |
| 2.5만 |
| 2026.09.29 | ₩31,982 | ₩32,015 | ₩31,899 | ₩31,975 | -0.02% | 1.5만 |
|---|
| 2026.09.28 | ₩32,029 | ₩32,216 | ₩31,967 | ₩32,023 | -0.02% | 3.6만 |
|---|
| 2026.09.25 | ₩32,082 | ₩32,243 | ₩32,042 | ₩32,189 | +0.33% | 6.5만 |
|---|
| 2026.09.24 | ₩32,484 | ₩32,631 | ₩32,299 | ₩32,303 | -0.56% | 7.4만 |
|---|
| 2026.09.23 | ₩32,547 | ₩32,618 | ₩32,417 | ₩32,458 | -0.27% | 2.4만 |
|---|
| 2026.09.22 | ₩32,698 | ₩32,992 | ₩32,671 | ₩32,750 | +0.16% | 5.8만 |
|---|
| 2026.09.21 | ₩32,671 | ₩32,738 | ₩32,671 | ₩32,698 | +0.08% | 2.5만 |
|---|
| 2026.09.18 | ₩32,591 | ₩32,658 | ₩32,577 | ₩32,591 | 0.00% | 1.8만 |
|---|
| 2026.09.17 | ₩32,654 | ₩32,738 | ₩32,644 | ₩32,726 | +0.22% | 2.6만 |
|---|
| 2026.09.16 | ₩32,551 | ₩32,698 | ₩32,430 | ₩32,470 | -0.25% | 3.7만 |
|---|
| 2026.09.15 | ₩32,484 | ₩32,577 | ₩32,484 | ₩32,484 | 0.00% | 7.5만 |
|---|
| 2026.09.14 | ₩32,497 | ₩32,644 | ₩32,464 | ₩32,537 | +0.12% | 2.4만 |
|---|
| 2026.09.11 | ₩32,638 | ₩32,654 | ₩32,571 | ₩32,577 | -0.18% | 3.3만 |
|---|
| 2026.09.10 | ₩32,577 | ₩32,731 | ₩32,537 | ₩32,564 | -0.04% | 2.7만 |
|---|
| 2026.09.09 | ₩32,865 | ₩32,885 | ₩32,738 | ₩32,785 | -0.24% | 2.4만 |
|---|
| 2026.09.08 | ₩32,872 | ₩32,939 | ₩32,832 | ₩32,905 | +0.10% | 4.9만 |
|---|
| 2026.09.04 | ₩32,925 | ₩32,965 | ₩32,904 | ₩32,912 | -0.04% | 1.6만 |
|---|
| 2026.09.03 | ₩32,965 | ₩33,032 | ₩32,913 | ₩32,925 | -0.12% | 3.7만 |
|---|
| 2026.09.02 | ₩32,872 | ₩32,872 | ₩32,778 | ₩32,836 | -0.11% | 2.6만 |
|---|
| 2026.09.01 | ₩32,885 | ₩32,992 | ₩32,832 | ₩32,845 | -0.12% | 9만 |
|---|
| 2026.08.31 | ₩32,943 | ₩32,952 | ₩32,864 | ₩32,917 | -0.08% | 2.9만 |
|---|
| 2026.08.28 | ₩33,039 | ₩33,113 | ₩32,939 | ₩32,965 | -0.22% | 3.7만 |
|---|
| 2026.08.27 | ₩33,032 | ₩33,153 | ₩33,032 | ₩33,079 | +0.14% | 4.2만 |
|---|
| 2026.08.26 | ₩33,005 | ₩33,113 | ₩33,005 | ₩33,060 | +0.17% | 30.4만 |
|---|
| 2026.08.25 | ₩33,216 | ₩33,300 | ₩33,214 | ₩33,296 | +0.24% | 29.9만 |
|---|
| 2026.08.24 | ₩33,114 | ₩33,206 | ₩33,113 | ₩33,146 | +0.10% | 24.7만 |
|---|
| 2026.08.21 | ₩33,059 | ₩33,139 | ₩33,059 | ₩33,092 | +0.10% | 2만 |
|---|
| 2026.08.20 | ₩33,099 | ₩33,183 | ₩33,086 | ₩33,126 | +0.08% | 2.1만 |
|---|
| 2026.08.19 | ₩33,220 | ₩35,400 | ₩33,179 | ₩33,300 | +0.24% | 8.7만 |
|---|
| 2026.08.18 | ₩33,040 | ₩33,126 | ₩33,035 | ₩33,126 | +0.26% | 2.7만 |
|---|
| 2026.08.17 | ₩33,059 | ₩33,139 | ₩33,046 | ₩33,063 | +0.01% | 4.4만 |
|---|
| 2026.08.14 | ₩33,233 | ₩33,233 | ₩33,086 | ₩33,193 | -0.12% | 4.6만 |
|---|
| 2026.08.13 | ₩33,179 | ₩33,327 | ₩33,179 | ₩33,233 | +0.16% | 3.7만 |
|---|
| 2026.08.12 | ₩33,206 | ₩33,206 | ₩33,086 | ₩33,126 | -0.24% | 3.2만 |
|---|
| 2026.08.11 | ₩33,179 | ₩33,179 | ₩33,059 | ₩33,087 | -0.28% | 2.3만 |
|---|
| 2026.08.10 | ₩33,126 | ₩33,153 | ₩33,046 | ₩33,072 | -0.16% | 2.5만 |
|---|
| 2026.08.07 | ₩33,206 | ₩33,220 | ₩33,127 | ₩33,173 | -0.10% | 3.9만 |
|---|
| 2026.08.06 | ₩33,173 | ₩33,206 | ₩33,059 | ₩33,099 | -0.22% | 1.5만 |
|---|
| 2026.08.05 | ₩33,113 | ₩33,284 | ₩33,113 | ₩33,206 | +0.28% | 3.6만 |
|---|
| 2026.08.04 | ₩33,173 | ₩33,273 | ₩33,126 | ₩33,193 | +0.06% | 4.1만 |
|---|
| 2026.08.03 | ₩32,979 | ₩33,099 | ₩32,979 | ₩33,046 | +0.20% | 90.1만 |
|---|
| 2026.07.31 | ₩32,925 | ₩33,019 | ₩32,919 | ₩32,992 | +0.20% | 516.7만 |
|---|
| 2026.07.30 | ₩32,979 | ₩33,072 | ₩32,979 | ₩33,019 | +0.12% | 1.4만 |
|---|
| 2026.07.29 | ₩33,005 | ₩33,126 | ₩32,941 | ₩32,941 | -0.19% | 1.1만 |
|---|
| 2026.07.28 | ₩33,046 | ₩33,153 | ₩33,046 | ₩33,113 | +0.20% | 1.1만 |
|---|
| 2026.07.27 | ₩32,243 | ₩33,032 | ₩32,243 | ₩33,005 | +2.37% | 8.6천 |
|---|
| 2026.07.24 | ₩33,086 | ₩33,246 | ₩33,086 | ₩33,133 | +0.14% | 1.8만 |
|---|
| 2026.07.23 | ₩33,072 | ₩33,126 | ₩33,032 | ₩33,113 | +0.12% | 2.1만 |
|---|
| 2026.07.22 | ₩33,260 | ₩33,260 | ₩33,173 | ₩33,179 | -0.24% | 13.4만 |
|---|
| 2026.07.21 | ₩33,246 | ₩33,292 | ₩33,220 | ₩33,253 | +0.02% | 8.6천 |
|---|
| 2026.07.20 | ₩33,340 | ₩33,407 | ₩33,286 | ₩33,333 | -0.02% | 2.9만 |
|---|
| 2026.07.17 | ₩33,487 | ₩33,487 | ₩33,434 | ₩33,434 | -0.16% | 1.2만 |
|---|
| 2026.07.16 | ₩33,380 | ₩33,434 | ₩33,353 | ₩33,400 | +0.06% | 1.2만 |
|---|
| 2026.07.15 | ₩33,407 | ₩33,501 | ₩33,380 | ₩33,474 | +0.20% | 9.3천 |
|---|
| 2026.07.14 | ₩33,367 | ₩33,447 | ₩33,313 | ₩33,367 | 0.00% | 2.4만 |
|---|
| 2026.07.13 | ₩33,340 | ₩33,340 | ₩33,233 | ₩33,260 | -0.24% | 1.1만 |
|---|
| 2026.07.10 | ₩33,474 | ₩33,487 | ₩33,393 | ₩33,460 | -0.04% | 2.1만 |
|---|
| 2026.07.09 | ₩33,407 | ₩33,501 | ₩33,407 | ₩33,447 | +0.12% | 3.3만 |
|---|
| 2026.07.08 | ₩33,380 | ₩33,407 | ₩33,300 | ₩33,380 | 0.00% | 2.3만 |
|---|
| 2026.07.07 | ₩33,527 | ₩33,527 | ₩33,440 | ₩33,440 | -0.26% | 1.5만 |
|---|
| 2026.07.06 | ₩33,587 | ₩33,634 | ₩33,581 | ₩33,634 | +0.14% | 1.4만 |
|---|
| 2026.07.02 | ₩33,648 | ₩33,648 | ₩33,527 | ₩33,608 | -0.12% | 1만 |
|---|
| 2026.07.01 | ₩33,688 | ₩33,781 | ₩33,688 | ₩33,708 | +0.06% | 2.2만 |
|---|
| 2026.06.30 | ₩33,735 | ₩33,795 | ₩33,669 | ₩33,669 | -0.19% | 1.8만 |
|---|
| 2026.06.29 | ₩33,755 | ₩33,808 | ₩33,715 | ₩33,788 | +0.10% | 1.6만 |
|---|
| 2026.06.26 | ₩34,029 | ₩34,099 | ₩34,022 | ₩34,044 | +0.04% | 1.3만 |
|---|
| 2026.06.25 | ₩34,037 | ₩34,049 | ₩33,989 | ₩33,989 | -0.14% | 1.3만 |
|---|
| 2026.06.24 | ₩33,955 | ₩34,036 | ₩33,915 | ₩33,938 | -0.05% | 1.5만 |
|---|
| 2026.06.23 | ₩33,822 | ₩33,915 | ₩33,768 | ₩33,820 | -0.00% | 2.5만 |
|---|
| 2026.06.22 | ₩33,889 | ₩33,889 | ₩33,795 | ₩33,851 | -0.11% | 2만 |
|---|
| 2026.06.18 | ₩34,022 | ₩34,022 | ₩33,935 | ₩33,942 | -0.24% | 1.1만 |
|---|
| 2026.06.17 | ₩34,036 | ₩34,036 | ₩33,788 | ₩33,788 | -0.73% | 7.8천 |
|---|
| 2026.06.16 | ₩33,982 | ₩34,036 | ₩33,929 | ₩33,988 | +0.02% | 3.1만 |
|---|
| 2026.06.15 | ₩34,009 | ₩34,009 | ₩33,915 | ₩33,982 | -0.08% | 9.2천 |
|---|
| 2026.06.12 | ₩33,768 | ₩33,848 | ₩33,728 | ₩33,818 | +0.15% | 1.7만 |
|---|
| 2026.06.11 | ₩33,581 | ₩33,822 | ₩33,517 | ₩33,822 | +0.72% | 2만 |
|---|
| 2026.06.10 | ₩33,701 | ₩33,701 | ₩33,527 | ₩33,554 | -0.44% | 2.3만 |
|---|
| 2026.06.09 | ₩33,527 | ₩33,621 | ₩33,474 | ₩33,612 | +0.25% | 1.9만 |
|---|
| 2026.06.08 | ₩33,674 | ₩33,674 | ₩33,579 | ₩33,579 | -0.28% | 1.4만 |
|---|
| 2026.06.05 | ₩33,682 | ₩33,688 | ₩33,581 | ₩33,581 | -0.30% | 1.4만 |
|---|
| 2026.06.04 | ₩33,889 | ₩33,902 | ₩33,822 | ₩33,889 | 0.00% | 1.3만 |
|---|
| 2026.06.03 | ₩33,822 | ₩33,822 | ₩33,728 | ₩33,781 | -0.12% | 1.4만 |
|---|
| 2026.06.02 | ₩33,902 | ₩33,902 | ₩33,822 | ₩33,854 | -0.14% | 1.4만 |
|---|
| 2026.06.01 | ₩33,795 | ₩33,902 | ₩33,701 | ₩33,828 | +0.10% | 1.2만 |
|---|
| 2026.05.29 | ₩33,889 | ₩33,929 | ₩33,827 | ₩33,855 | -0.10% | 192.1만 |
|---|
| 2026.05.28 | ₩33,835 | ₩33,848 | ₩33,781 | ₩33,842 | +0.02% | 1.2만 |
|---|
| 2026.05.27 | ₩33,954 | ₩33,955 | ₩33,902 | ₩33,929 | -0.07% | 9천 |
|---|
| 2026.05.26 | ₩33,848 | ₩33,914 | ₩33,848 | ₩33,875 | +0.08% | 7.1천 |
|---|
| 2026.05.22 | ₩33,755 | ₩33,808 | ₩33,728 | ₩33,803 | +0.14% | 1.1만 |
|---|
| 2026.05.21 | ₩33,621 | ₩33,768 | ₩33,608 | ₩33,741 | +0.36% | 1.2만 |
|---|
| 2026.05.20 | ₩33,608 | ₩33,728 | ₩33,608 | ₩33,721 | +0.34% | 54.6만 |
|---|
| 2026.05.19 | ₩33,487 | ₩33,608 | ₩33,487 | ₩33,554 | +0.20% | 1.1만 |
|---|
| 2026.05.18 | ₩33,661 | ₩33,701 | ₩33,621 | ₩33,665 | +0.01% | 8.2천 |
|---|
| 2026.05.15 | ₩33,676 | ₩33,741 | ₩33,668 | ₩33,674 | -0.00% | 3.2천 |
|---|
| 2026.05.14 | ₩33,942 | ₩33,996 | ₩33,868 | ₩33,868 | -0.22% | 1.8만 |
|---|
| 2026.05.13 | ₩33,848 | ₩33,902 | ₩33,835 | ₩33,875 | +0.08% | 2.1만 |
|---|
| 2026.05.12 | ₩33,848 | ₩33,902 | ₩33,835 | ₩33,868 | +0.06% | 2.3만 |
|---|
| 2026.05.11 | ₩33,969 | ₩33,996 | ₩33,915 | ₩33,949 | -0.06% | 2.5만 |
|---|
| 2026.05.08 | ₩34,009 | ₩34,036 | ₩33,996 | ₩34,009 | 0.00% | 1.1만 |
|---|
| 2026.05.07 | ₩34,009 | ₩34,062 | ₩33,902 | ₩33,942 | -0.20% | 1.8만 |
|---|
| 2026.05.06 | ₩34,009 | ₩34,036 | ₩33,982 | ₩34,022 | +0.04% | 9.9천 |
|---|
| 2026.05.05 | ₩33,835 | ₩33,902 | ₩33,835 | ₩33,862 | +0.08% | 8.9천 |
|---|
| 2026.05.04 | ₩33,889 | ₩33,889 | ₩33,711 | ₩33,781 | -0.32% | 1.1만 |
|---|
| 2026.05.01 | ₩33,969 | ₩33,969 | ₩33,902 | ₩33,915 | -0.16% | 1.3만 |
|---|
| 2026.04.30 | ₩33,848 | ₩33,889 | ₩33,835 | ₩33,854 | +0.02% | 6.6천 |
|---|
| 2026.04.29 | ₩33,848 | ₩33,875 | ₩33,767 | ₩33,802 | -0.14% | 5.5천 |
|---|
| 2026.04.28 | ₩33,891 | ₩33,969 | ₩33,891 | ₩33,949 | +0.17% | 9.3천 |
|---|
| 2026.04.27 | ₩33,969 | ₩34,009 | ₩33,929 | ₩33,955 | -0.04% | 1.8만 |
|---|
| 2026.04.24 | ₩34,664 | ₩34,782 | ₩34,664 | ₩34,731 | +0.19% | 2.1만 |
|---|
| 2026.04.23 | ₩34,731 | ₩34,812 | ₩34,671 | ₩34,705 | -0.08% | 7.3천 |
|---|
| 2026.04.22 | ₩34,785 | ₩34,798 | ₩34,758 | ₩34,758 | -0.08% | 3.8천 |
|---|
| 2026.04.21 | ₩34,798 | ₩34,798 | ₩34,718 | ₩34,718 | -0.23% | 7.2천 |
|---|
| 2026.04.20 | ₩34,892 | ₩34,892 | ₩34,798 | ₩34,837 | -0.16% | 1.8만 |
|---|
| 2026.04.17 | ₩34,845 | ₩34,892 | ₩34,825 | ₩34,845 | 0.00% | 1.6만 |
|---|
| 2026.04.16 | ₩34,745 | ₩34,758 | ₩34,705 | ₩34,718 | -0.08% | 1.5만 |
|---|
| 2026.04.15 | ₩34,785 | ₩34,798 | ₩34,705 | ₩34,778 | -0.02% | 1.1만 |
|---|
| 2026.04.14 | ₩34,778 | ₩34,825 | ₩34,763 | ₩34,825 | +0.13% | 9.6천 |
|---|
| 2026.04.13 | ₩34,671 | ₩34,745 | ₩34,671 | ₩34,745 | +0.21% | 1.3만 |
|---|
| 2026.04.10 | ₩34,694 | ₩34,705 | ₩34,639 | ₩34,678 | -0.05% | 8.5천 |
|---|
| 2026.04.09 | ₩34,662 | ₩34,785 | ₩34,662 | ₩34,745 | +0.24% | 9천 |
|---|
| 2026.04.08 | ₩34,772 | ₩34,772 | ₩34,678 | ₩34,711 | -0.17% | 1.4만 |
|---|
| 2026.04.07 | ₩34,517 | ₩34,631 | ₩34,517 | ₩34,631 | +0.33% | 9.1천 |
|---|
| 2026.04.06 | ₩34,584 | ₩34,651 | ₩34,571 | ₩34,603 | +0.05% | 1.5만 |
|---|
| 2026.04.02 | ₩34,651 | ₩34,664 | ₩34,450 | ₩34,664 | +0.04% | 2.9만 |
|---|
| 2026.04.01 | ₩34,504 | ₩34,638 | ₩34,450 | ₩34,450 | -0.16% | 1.4만 |
|---|
| 2026.03.31 | ₩34,056 | ₩34,410 | ₩34,056 | ₩34,389 | +0.98% | 1.9만 |
|---|
| 2026.03.30 | ₩33,902 | ₩33,969 | ₩33,808 | ₩33,855 | -0.14% | 1.5만 |
|---|
| 2026.03.27 | ₩33,808 | ₩33,848 | ₩33,689 | ₩33,715 | -0.28% | 8.8천 |
|---|
| 2026.03.26 | ₩34,103 | ₩34,129 | ₩33,902 | ₩33,902 | -0.59% | 1.2만 |
|---|
| 2026.03.25 | ₩34,370 | ₩34,370 | ₩34,303 | ₩34,323 | -0.14% | 7.9천 |
|---|
| 2026.03.24 | ₩34,276 | ₩34,276 | ₩34,049 | ₩34,129 | -0.43% | 7.4천 |
|---|
| 2026.03.23 | ₩34,384 | ₩34,424 | ₩34,196 | ₩34,276 | -0.31% | 9천 |
|---|
| 2026.03.20 | ₩34,214 | ₩34,214 | ₩33,996 | ₩34,009 | -0.60% | 5.6천 |
|---|
| 2026.03.19 | ₩34,371 | ₩34,504 | ₩34,370 | ₩34,450 | +0.23% | 6.5천 |
|---|
| 2026.03.18 | ₩34,624 | ₩34,651 | ₩34,491 | ₩34,491 | -0.39% | 9.4천 |
|---|
| 2026.03.17 | ₩34,691 | ₩34,705 | ₩34,638 | ₩34,691 | 0.00% | 1.3만 |
|---|
| 2026.03.16 | ₩34,531 | ₩34,584 | ₩34,479 | ₩34,584 | +0.15% | 1.3만 |
|---|
| 2026.03.13 | ₩34,544 | ₩34,544 | ₩34,330 | ₩34,343 | -0.58% | 1.5만 |
|---|
| 2026.03.12 | ₩34,497 | ₩34,504 | ₩34,397 | ₩34,397 | -0.29% | 1.2만 |
|---|
| 2026.03.11 | ₩34,718 | ₩34,731 | ₩34,557 | ₩34,598 | -0.35% | 1.2만 |
|---|
| 2026.03.10 | ₩34,901 | ₩34,959 | ₩34,772 | ₩34,772 | -0.37% | 1.1만 |
|---|
| 2026.03.09 | ₩34,718 | ₩34,945 | ₩34,678 | ₩34,945 | +0.66% | 1.4만 |
|---|
| 2026.03.06 | ₩34,778 | ₩34,869 | ₩34,758 | ₩34,798 | +0.06% | 1.1만 |
|---|
| 2026.03.05 | ₩34,825 | ₩34,871 | ₩34,731 | ₩34,871 | +0.13% | 7.7천 |
|---|
| 2026.03.04 | ₩34,939 | ₩34,972 | ₩34,905 | ₩34,905 | -0.10% | 9.7천 |
|---|
| 2026.03.03 | ₩34,638 | ₩34,932 | ₩34,638 | ₩34,852 | +0.62% | 2.2만 |
|---|
| 2026.03.02 | ₩34,905 | ₩34,974 | ₩34,892 | ₩34,968 | +0.18% | 1.2만 |
|---|
| 2026.02.27 | ₩35,066 | ₩35,093 | ₩35,052 | ₩35,093 | +0.08% | 8.7천 |
|---|
| 2026.02.26 | ₩35,079 | ₩35,146 | ₩35,052 | ₩35,146 | +0.19% | 1.6만 |
|---|
| 2026.02.25 | ₩35,079 | ₩35,106 | ₩35,039 | ₩35,052 | -0.08% | 1.7만 |
|---|
| 2026.02.24 | ₩34,999 | ₩35,066 | ₩34,999 | ₩35,046 | +0.13% | 6.8천 |
|---|
| 2026.02.23 | ₩34,999 | ₩35,022 | ₩34,952 | ₩34,972 | -0.08% | 9.4천 |
|---|
| 2026.02.20 | ₩34,952 | ₩34,992 | ₩34,932 | ₩34,992 | +0.11% | 5.6천 |
|---|
| 2026.02.19 | ₩34,919 | ₩34,948 | ₩34,892 | ₩34,905 | -0.04% | 1.2만 |
|---|
| 2026.02.18 | ₩34,986 | ₩35,024 | ₩34,932 | ₩34,952 | -0.10% | 1만 |
|---|
| 2026.02.17 | ₩34,959 | ₩35,039 | ₩34,892 | ₩34,945 | -0.04% | 3.8만 |
|---|
| 2026.02.13 | ₩34,932 | ₩35,012 | ₩34,919 | ₩35,012 | +0.23% | 1.5만 |
|---|
| 2026.02.12 | ₩34,852 | ₩34,912 | ₩34,838 | ₩34,879 | +0.08% | 3.5만 |
|---|
| 2026.02.11 | ₩34,746 | ₩34,828 | ₩34,745 | ₩34,798 | +0.15% | 1.8만 |
|---|
| 2026.02.10 | ₩34,852 | ₩34,879 | ₩34,798 | ₩34,852 | 0.00% | 1.3만 |
|---|
| 2026.02.09 | ₩34,705 | ₩34,785 | ₩34,699 | ₩34,758 | +0.15% | 1.3만 |
|---|
| 2026.02.06 | ₩34,624 | ₩34,718 | ₩34,611 | ₩34,718 | +0.27% | 1.1만 |
|---|
| 2026.02.05 | ₩34,517 | ₩34,772 | ₩34,517 | ₩34,571 | +0.16% | 1.1만 |
|---|
| 2026.02.04 | ₩34,504 | ₩34,544 | ₩34,477 | ₩34,537 | +0.10% | 2.1만 |
|---|
| 2026.02.03 | ₩34,537 | ₩34,598 | ₩34,511 | ₩34,598 | +0.17% | 1.1만 |
|---|
| 2026.02.02 | ₩34,718 | ₩34,758 | ₩34,718 | ₩34,731 | +0.04% | 7.8천 |
|---|
| 2026.01.30 | ₩34,611 | ₩34,678 | ₩34,604 | ₩34,611 | 0.00% | 1.8만 |
|---|
| 2026.01.29 | ₩34,595 | ₩34,678 | ₩34,573 | ₩34,678 | +0.24% | 8.3천 |
|---|
| 2026.01.28 | ₩34,618 | ₩34,624 | ₩34,571 | ₩34,584 | -0.10% | 7.1천 |
|---|
| 2026.01.27 | ₩34,685 | ₩34,685 | ₩34,598 | ₩34,624 | -0.17% | 1.4만 |
|---|
| 2026.01.26 | ₩34,624 | ₩34,718 | ₩34,624 | ₩34,638 | +0.04% | 1.6만 |
|---|
| 2026.01.23 | ₩34,718 | ₩34,718 | ₩34,544 | ₩34,557 | -0.46% | 6.7천 |
|---|
| 2026.01.22 | ₩34,479 | ₩34,624 | ₩34,479 | ₩34,598 | +0.35% | 6.1천 |
|---|
| 2026.01.21 | ₩34,384 | ₩34,504 | ₩34,370 | ₩34,477 | +0.27% | 7.7천 |
|---|
| 2026.01.20 | ₩34,417 | ₩34,450 | ₩34,317 | ₩34,370 | -0.14% | 1.8만 |
|---|
| 2026.01.16 | ₩34,598 | ₩34,598 | ₩34,531 | ₩34,544 | -0.15% | 1.7만 |
|---|
| 2026.01.15 | ₩34,658 | ₩34,691 | ₩34,611 | ₩34,643 | -0.04% | 1.6만 |
|---|
| 2026.01.14 | ₩34,664 | ₩34,691 | ₩34,600 | ₩34,691 | +0.08% | 5.7천 |
|---|
| 2026.01.13 | ₩34,584 | ₩34,624 | ₩34,544 | ₩34,571 | -0.04% | 2.3만 |
|---|
| 2026.01.12 | ₩34,567 | ₩34,611 | ₩34,531 | ₩34,544 | -0.07% | 1.4만 |
|---|
| 2026.01.09 | ₩34,611 | ₩34,611 | ₩34,544 | ₩34,557 | -0.15% | 9.3천 |
|---|
| 2026.01.08 | ₩34,497 | ₩34,531 | ₩34,450 | ₩34,450 | -0.14% | 9천 |
|---|
| 2026.01.07 | ₩34,532 | ₩34,624 | ₩34,532 | ₩34,584 | +0.15% | 2.6만 |
|---|
| 2026.01.06 | ₩34,464 | ₩34,571 | ₩34,437 | ₩34,571 | +0.31% | 1.5만 |
|---|
| 2026.01.05 | ₩34,504 | ₩34,557 | ₩34,477 | ₩34,544 | +0.12% | 7.7천 |
|---|
| 2026.01.02 | ₩34,557 | ₩34,557 | ₩34,404 | ₩34,457 | -0.29% | 8.4천 |
|---|
| 2025.12.31 | ₩34,504 | ₩34,553 | ₩34,464 | ₩34,464 | -0.12% | 7.2천 |
|---|
| 2025.12.30 | ₩34,491 | ₩34,571 | ₩34,450 | ₩34,491 | 0.00% | 8.7천 |
|---|
| 2025.12.29 | ₩34,531 | ₩34,551 | ₩34,491 | ₩34,551 | +0.06% | 6.2천 |
|---|
| 2025.12.26 | ₩34,504 | ₩34,544 | ₩34,464 | ₩34,511 | +0.02% | 6.1천 |
|---|
| 2025.12.24 | ₩34,450 | ₩34,495 | ₩34,410 | ₩34,495 | +0.13% | 5.1천 |
|---|
| 2025.12.23 | ₩34,912 | ₩34,972 | ₩34,879 | ₩34,919 | +0.02% | 1.8만 |
|---|
| 2025.12.22 | ₩34,986 | ₩34,986 | ₩34,879 | ₩34,972 | -0.04% | 1.3만 |
|---|
| 2025.12.19 | ₩34,932 | ₩34,932 | ₩34,879 | ₩34,892 | -0.11% | 8.2천 |
|---|
| 2025.12.18 | ₩34,959 | ₩34,959 | ₩34,905 | ₩34,905 | -0.15% | 1.1만 |
|---|
| 2025.12.17 | ₩34,825 | ₩34,825 | ₩34,758 | ₩34,772 | -0.15% | 1.3만 |
|---|
| 2025.12.16 | ₩34,805 | ₩34,838 | ₩34,772 | ₩34,838 | +0.10% | 1.5만 |
|---|
| 2025.12.15 | ₩34,664 | ₩34,838 | ₩34,664 | ₩34,745 | +0.23% | 1.2만 |
|---|
| 2025.12.12 | ₩34,718 | ₩34,785 | ₩34,691 | ₩34,718 | 0.00% | 1.6만 |
|---|
| 2025.12.11 | ₩34,905 | ₩34,945 | ₩34,865 | ₩34,865 | -0.11% | 1.4만 |
|---|
| 2025.12.10 | ₩34,812 | ₩34,852 | ₩34,772 | ₩34,852 | +0.12% | 1.1만 |
|---|
| 2025.12.09 | ₩34,766 | ₩34,825 | ₩34,718 | ₩34,785 | +0.05% | 12만 |
|---|
| 2025.12.08 | ₩34,798 | ₩34,798 | ₩34,691 | ₩34,731 | -0.19% | 7.9천 |
|---|
| 2025.12.05 | ₩34,999 | ₩34,999 | ₩34,758 | ₩34,798 | -0.57% | 9.1천 |
|---|
| 2025.12.04 | ₩34,857 | ₩34,905 | ₩34,838 | ₩34,852 | -0.02% | 2.2만 |
|---|
| 2025.12.03 | ₩34,919 | ₩34,945 | ₩34,838 | ₩34,905 | -0.04% | 9.8천 |
|---|
| 2025.12.02 | ₩34,785 | ₩34,905 | ₩34,785 | ₩34,852 | +0.19% | 9.5천 |
|---|
| 2025.12.01 | ₩34,808 | ₩34,865 | ₩34,798 | ₩34,825 | +0.05% | 6.5천 |
|---|
| 2025.11.28 | ₩35,026 | ₩35,026 | ₩34,919 | ₩34,965 | -0.17% | 7.9천 |
|---|
| 2025.11.26 | ₩34,933 | ₩34,999 | ₩34,925 | ₩34,999 | +0.19% | 8.8천 |
|---|
| 2025.11.25 | ₩34,852 | ₩34,945 | ₩34,848 | ₩34,925 | +0.21% | 9.4천 |
|---|
| 2025.11.24 | ₩34,678 | ₩34,825 | ₩34,678 | ₩34,792 | +0.33% | 1.4만 |
|---|
| 2025.11.21 | ₩34,504 | ₩34,631 | ₩34,504 | ₩34,611 | +0.31% | 8.8천 |
|---|
| 2025.11.20 | ₩34,611 | ₩34,652 | ₩34,465 | ₩34,477 | -0.39% | 1.8만 |
|---|
| 2025.11.19 | ₩34,477 | ₩34,552 | ₩34,437 | ₩34,470 | -0.02% | 1.2만 |
|---|
| 2025.11.18 | ₩34,464 | ₩34,504 | ₩34,437 | ₩34,491 | +0.08% | 8.4천 |
|---|
| 2025.11.17 | ₩34,543 | ₩34,584 | ₩34,464 | ₩34,497 | -0.13% | 7.2천 |
|---|
| 2025.11.14 | ₩34,584 | ₩34,651 | ₩34,517 | ₩34,549 | -0.10% | 1.7만 |
|---|
| 2025.11.13 | ₩34,691 | ₩34,705 | ₩34,572 | ₩34,598 | -0.27% | 1.1만 |
|---|
| 2025.11.12 | ₩34,691 | ₩34,825 | ₩34,691 | ₩34,785 | +0.27% | 5.6천 |
|---|
| 2025.11.11 | ₩34,745 | ₩34,785 | ₩34,721 | ₩34,778 | +0.10% | 4.4천 |
|---|
| 2025.11.10 | ₩34,663 | ₩34,705 | ₩34,638 | ₩34,671 | +0.02% | 4.9천 |
|---|
| 2025.11.07 | ₩34,652 | ₩34,731 | ₩34,651 | ₩34,678 | +0.07% | 8천 |
|---|
| 2025.11.06 | ₩34,638 | ₩34,718 | ₩34,611 | ₩34,691 | +0.15% | 1.5만 |
|---|
| 2025.11.05 | ₩34,584 | ₩34,584 | ₩34,477 | ₩34,537 | -0.14% | 1.1만 |
|---|
| 2025.11.04 | ₩34,671 | ₩34,705 | ₩34,624 | ₩34,664 | -0.02% | 7.5천 |
|---|
| 2025.11.03 | ₩34,619 | ₩34,664 | ₩34,573 | ₩34,626 | +0.02% | 7.4천 |
|---|
| 2025.10.31 | ₩34,718 | ₩34,731 | ₩34,638 | ₩34,671 | -0.13% | 4.4천 |
|---|
| 2025.10.30 | ₩34,711 | ₩34,711 | ₩34,651 | ₩34,685 | -0.08% | 6.4천 |
|---|
| 2025.10.29 | ₩34,907 | ₩34,945 | ₩34,745 | ₩34,745 | -0.46% | 7.7천 |
|---|
| 2025.10.28 | ₩34,852 | ₩34,945 | ₩34,852 | ₩34,925 | +0.21% | 7.8천 |
|---|
| 2025.10.27 | ₩34,850 | ₩34,905 | ₩34,785 | ₩34,892 | +0.12% | 1.3만 |
|---|
| 2025.10.24 | ₩34,812 | ₩34,889 | ₩34,785 | ₩34,852 | +0.12% | 7.2천 |
|---|
| 2025.10.23 | ₩34,852 | ₩34,852 | ₩34,759 | ₩34,798 | -0.15% | 3.8천 |
|---|
| 2025.10.22 | ₩34,818 | ₩34,852 | ₩34,798 | ₩34,845 | +0.08% | 2천 |
|---|
| 2025.10.21 | ₩34,838 | ₩34,919 | ₩34,825 | ₩34,858 | +0.06% | 9.2천 |
|---|
| 2025.10.20 | ₩34,718 | ₩34,812 | ₩34,718 | ₩34,772 | +0.15% | 6.8천 |
|---|
| 2025.10.17 | ₩34,678 | ₩34,705 | ₩34,611 | ₩34,705 | +0.08% | 4.4천 |
|---|
| 2025.10.16 | ₩34,636 | ₩34,698 | ₩34,636 | ₩34,698 | +0.18% | 5.4천 |
|---|
| 2025.10.15 | ₩34,743 | ₩34,745 | ₩34,571 | ₩34,604 | -0.40% | 1.3만 |
|---|
| 2025.10.14 | ₩34,492 | ₩34,631 | ₩34,492 | ₩34,618 | +0.36% | 4.2천 |
|---|
| 2025.10.13 | ₩34,493 | ₩34,564 | ₩34,450 | ₩34,564 | +0.21% | 1만 |
|---|
| 2025.10.10 | ₩34,477 | ₩34,517 | ₩34,446 | ₩34,446 | -0.09% | 3.8천 |
|---|