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 | ₩32,157 | ₩32,245 | ₩32,157 | ₩32,178 | +0.07% | 8.2만 |
| 2026.10.08 | ₩32,144 | ₩32,285 | ₩32,084 | ₩32,205 | +0.19% | 13.9만 |
| 2026.10.07 | ₩31,990 | ₩32,232 | ₩31,977 | ₩32,232 | +0.75% | 6.3만 |
| 2026.10.06 | ₩32,124 | ₩32,312 | ₩32,084 | ₩32,165 | +0.13% | 117.7만 |
| 2026.10.05 | ₩32,018 | ₩35,612 | ₩31,977 | ₩32,111 | +0.29% | 243.6만 |
| 2026.10.02 | ₩32,197 | ₩32,232 | ₩32,068 | ₩32,071 | -0.39% | 3.1만 |
| 2026.10.01 | ₩31,937 | ₩32,157 | ₩31,910 | ₩32,124 | +0.59% | 2.6만 |
| 2026.09.30 | ₩32,151 | ₩32,151 | ₩31,996 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩32,057 |
| -0.29% |
| 2.5만 |
| 2026.09.29 | ₩32,064 | ₩32,098 | ₩31,981 | ₩32,057 | -0.02% | 1.5만 |
|---|
| 2026.09.28 | ₩32,111 | ₩32,299 | ₩32,049 | ₩32,106 | -0.02% | 3.6만 |
|---|
| 2026.09.25 | ₩32,165 | ₩32,326 | ₩32,124 | ₩32,272 | +0.33% | 6.5만 |
|---|
| 2026.09.24 | ₩32,567 | ₩32,715 | ₩32,382 | ₩32,386 | -0.56% | 7.4만 |
|---|
| 2026.09.23 | ₩32,630 | ₩32,701 | ₩32,500 | ₩32,542 | -0.27% | 2.4만 |
|---|
| 2026.09.22 | ₩32,782 | ₩33,077 | ₩32,755 | ₩32,834 | +0.16% | 5.8만 |
|---|
| 2026.09.21 | ₩32,755 | ₩32,822 | ₩32,755 | ₩32,782 | +0.08% | 2.5만 |
|---|
| 2026.09.18 | ₩32,674 | ₩32,741 | ₩32,661 | ₩32,674 | 0.00% | 1.8만 |
|---|
| 2026.09.17 | ₩32,737 | ₩32,822 | ₩32,728 | ₩32,810 | +0.22% | 2.6만 |
|---|
| 2026.09.16 | ₩32,634 | ₩32,782 | ₩32,513 | ₩32,554 | -0.25% | 3.7만 |
|---|
| 2026.09.15 | ₩32,567 | ₩32,661 | ₩32,567 | ₩32,567 | 0.00% | 7.5만 |
|---|
| 2026.09.14 | ₩32,580 | ₩32,728 | ₩32,547 | ₩32,621 | +0.12% | 2.4만 |
|---|
| 2026.09.11 | ₩32,721 | ₩32,737 | ₩32,654 | ₩32,661 | -0.18% | 3.3만 |
|---|
| 2026.09.10 | ₩32,661 | ₩32,815 | ₩32,621 | ₩32,647 | -0.04% | 2.7만 |
|---|
| 2026.09.09 | ₩32,949 | ₩32,969 | ₩32,822 | ₩32,869 | -0.24% | 2.4만 |
|---|
| 2026.09.08 | ₩32,956 | ₩33,023 | ₩32,916 | ₩32,990 | +0.10% | 4.9만 |
|---|
| 2026.09.04 | ₩33,010 | ₩33,050 | ₩32,988 | ₩32,996 | -0.04% | 1.6만 |
|---|
| 2026.09.03 | ₩33,050 | ₩33,117 | ₩32,998 | ₩33,010 | -0.12% | 3.7만 |
|---|
| 2026.09.02 | ₩32,956 | ₩32,956 | ₩32,862 | ₩32,920 | -0.11% | 2.6만 |
|---|
| 2026.09.01 | ₩32,969 | ₩33,077 | ₩32,916 | ₩32,929 | -0.12% | 9만 |
|---|
| 2026.08.31 | ₩33,027 | ₩33,036 | ₩32,948 | ₩33,002 | -0.08% | 2.9만 |
|---|
| 2026.08.28 | ₩33,124 | ₩33,197 | ₩33,023 | ₩33,050 | -0.22% | 3.7만 |
|---|
| 2026.08.27 | ₩33,117 | ₩33,238 | ₩33,117 | ₩33,164 | +0.14% | 4.2만 |
|---|
| 2026.08.26 | ₩33,090 | ₩33,197 | ₩33,090 | ₩33,145 | +0.17% | 30.4만 |
|---|
| 2026.08.25 | ₩33,301 | ₩33,385 | ₩33,299 | ₩33,381 | +0.24% | 29.9만 |
|---|
| 2026.08.24 | ₩33,199 | ₩33,291 | ₩33,197 | ₩33,231 | +0.10% | 24.7만 |
|---|
| 2026.08.21 | ₩33,144 | ₩33,224 | ₩33,144 | ₩33,177 | +0.10% | 2만 |
|---|
| 2026.08.20 | ₩33,184 | ₩33,269 | ₩33,171 | ₩33,211 | +0.08% | 2.1만 |
|---|
| 2026.08.19 | ₩33,305 | ₩35,491 | ₩33,264 | ₩33,385 | +0.24% | 8.7만 |
|---|
| 2026.08.18 | ₩33,125 | ₩33,211 | ₩33,120 | ₩33,211 | +0.26% | 2.7만 |
|---|
| 2026.08.17 | ₩33,144 | ₩33,224 | ₩33,130 | ₩33,148 | +0.01% | 4.4만 |
|---|
| 2026.08.14 | ₩33,318 | ₩33,318 | ₩33,171 | ₩33,278 | -0.12% | 4.6만 |
|---|
| 2026.08.13 | ₩33,264 | ₩33,412 | ₩33,264 | ₩33,318 | +0.16% | 3.7만 |
|---|
| 2026.08.12 | ₩33,291 | ₩33,291 | ₩33,171 | ₩33,211 | -0.24% | 3.2만 |
|---|
| 2026.08.11 | ₩33,264 | ₩33,264 | ₩33,144 | ₩33,172 | -0.28% | 2.3만 |
|---|
| 2026.08.10 | ₩33,211 | ₩33,238 | ₩33,130 | ₩33,157 | -0.16% | 2.5만 |
|---|
| 2026.08.07 | ₩33,291 | ₩33,305 | ₩33,212 | ₩33,258 | -0.10% | 3.9만 |
|---|
| 2026.08.06 | ₩33,258 | ₩33,291 | ₩33,144 | ₩33,184 | -0.22% | 1.5만 |
|---|
| 2026.08.05 | ₩33,197 | ₩33,369 | ₩33,197 | ₩33,291 | +0.28% | 3.6만 |
|---|
| 2026.08.04 | ₩33,258 | ₩33,358 | ₩33,211 | ₩33,278 | +0.06% | 4.1만 |
|---|
| 2026.08.03 | ₩33,063 | ₩33,184 | ₩33,063 | ₩33,130 | +0.20% | 90.1만 |
|---|
| 2026.07.31 | ₩33,010 | ₩33,104 | ₩33,003 | ₩33,077 | +0.20% | 516.7만 |
|---|
| 2026.07.30 | ₩33,063 | ₩33,157 | ₩33,063 | ₩33,104 | +0.12% | 1.4만 |
|---|
| 2026.07.29 | ₩33,090 | ₩33,211 | ₩33,026 | ₩33,026 | -0.19% | 1.1만 |
|---|
| 2026.07.28 | ₩33,130 | ₩33,238 | ₩33,130 | ₩33,197 | +0.20% | 1.1만 |
|---|
| 2026.07.27 | ₩32,326 | ₩33,117 | ₩32,326 | ₩33,090 | +2.37% | 8.6천 |
|---|
| 2026.07.24 | ₩33,171 | ₩33,332 | ₩33,171 | ₩33,218 | +0.14% | 1.8만 |
|---|
| 2026.07.23 | ₩33,157 | ₩33,211 | ₩33,117 | ₩33,197 | +0.12% | 2.1만 |
|---|
| 2026.07.22 | ₩33,345 | ₩33,345 | ₩33,258 | ₩33,264 | -0.24% | 13.4만 |
|---|
| 2026.07.21 | ₩33,332 | ₩33,377 | ₩33,305 | ₩33,338 | +0.02% | 8.6천 |
|---|
| 2026.07.20 | ₩33,425 | ₩33,493 | ₩33,372 | ₩33,419 | -0.02% | 2.9만 |
|---|
| 2026.07.17 | ₩33,573 | ₩33,573 | ₩33,519 | ₩33,519 | -0.16% | 1.2만 |
|---|
| 2026.07.16 | ₩33,466 | ₩33,519 | ₩33,439 | ₩33,486 | +0.06% | 1.2만 |
|---|
| 2026.07.15 | ₩33,493 | ₩33,586 | ₩33,466 | ₩33,560 | +0.20% | 9.3천 |
|---|
| 2026.07.14 | ₩33,452 | ₩33,533 | ₩33,399 | ₩33,452 | 0.00% | 2.4만 |
|---|
| 2026.07.13 | ₩33,425 | ₩33,425 | ₩33,318 | ₩33,345 | -0.24% | 1.1만 |
|---|
| 2026.07.10 | ₩33,560 | ₩33,573 | ₩33,479 | ₩33,546 | -0.04% | 2.1만 |
|---|
| 2026.07.09 | ₩33,493 | ₩33,586 | ₩33,493 | ₩33,533 | +0.12% | 3.3만 |
|---|
| 2026.07.08 | ₩33,466 | ₩33,493 | ₩33,385 | ₩33,466 | 0.00% | 2.3만 |
|---|
| 2026.07.07 | ₩33,613 | ₩33,613 | ₩33,526 | ₩33,526 | -0.26% | 1.5만 |
|---|
| 2026.07.06 | ₩33,674 | ₩33,721 | ₩33,667 | ₩33,721 | +0.14% | 1.4만 |
|---|
| 2026.07.02 | ₩33,734 | ₩33,734 | ₩33,613 | ₩33,694 | -0.12% | 1만 |
|---|
| 2026.07.01 | ₩33,774 | ₩33,868 | ₩33,774 | ₩33,794 | +0.06% | 2.2만 |
|---|
| 2026.06.30 | ₩33,821 | ₩33,881 | ₩33,755 | ₩33,755 | -0.19% | 1.8만 |
|---|
| 2026.06.29 | ₩33,841 | ₩33,895 | ₩33,801 | ₩33,875 | +0.10% | 1.6만 |
|---|
| 2026.06.26 | ₩34,116 | ₩34,186 | ₩34,110 | ₩34,131 | +0.04% | 1.3만 |
|---|
| 2026.06.25 | ₩34,124 | ₩34,136 | ₩34,076 | ₩34,076 | -0.14% | 1.3만 |
|---|
| 2026.06.24 | ₩34,042 | ₩34,123 | ₩34,002 | ₩34,025 | -0.05% | 1.5만 |
|---|
| 2026.06.23 | ₩33,908 | ₩34,002 | ₩33,855 | ₩33,907 | -0.00% | 2.5만 |
|---|
| 2026.06.22 | ₩33,975 | ₩33,975 | ₩33,881 | ₩33,938 | -0.11% | 2만 |
|---|
| 2026.06.18 | ₩34,110 | ₩34,110 | ₩34,022 | ₩34,029 | -0.24% | 1.1만 |
|---|
| 2026.06.17 | ₩34,123 | ₩34,123 | ₩33,875 | ₩33,875 | -0.73% | 7.8천 |
|---|
| 2026.06.16 | ₩34,069 | ₩34,123 | ₩34,016 | ₩34,075 | +0.02% | 3.1만 |
|---|
| 2026.06.15 | ₩34,096 | ₩34,096 | ₩34,002 | ₩34,069 | -0.08% | 9.2천 |
|---|
| 2026.06.12 | ₩33,855 | ₩33,935 | ₩33,814 | ₩33,904 | +0.15% | 1.7만 |
|---|
| 2026.06.11 | ₩33,667 | ₩33,908 | ₩33,602 | ₩33,908 | +0.72% | 2만 |
|---|
| 2026.06.10 | ₩33,788 | ₩33,788 | ₩33,613 | ₩33,640 | -0.44% | 2.3만 |
|---|
| 2026.06.09 | ₩33,613 | ₩33,707 | ₩33,560 | ₩33,698 | +0.25% | 1.9만 |
|---|
| 2026.06.08 | ₩33,761 | ₩33,761 | ₩33,666 | ₩33,666 | -0.28% | 1.4만 |
|---|
| 2026.06.05 | ₩33,769 | ₩33,774 | ₩33,667 | ₩33,667 | -0.30% | 1.4만 |
|---|
| 2026.06.04 | ₩33,975 | ₩33,989 | ₩33,908 | ₩33,975 | 0.00% | 1.3만 |
|---|
| 2026.06.03 | ₩33,908 | ₩33,908 | ₩33,814 | ₩33,868 | -0.12% | 1.4만 |
|---|
| 2026.06.02 | ₩33,989 | ₩33,989 | ₩33,908 | ₩33,941 | -0.14% | 1.4만 |
|---|
| 2026.06.01 | ₩33,881 | ₩33,989 | ₩33,788 | ₩33,915 | +0.10% | 1.2만 |
|---|
| 2026.05.29 | ₩33,975 | ₩34,016 | ₩33,914 | ₩33,942 | -0.10% | 192.1만 |
|---|
| 2026.05.28 | ₩33,922 | ₩33,935 | ₩33,868 | ₩33,928 | +0.02% | 1.2만 |
|---|
| 2026.05.27 | ₩34,041 | ₩34,042 | ₩33,989 | ₩34,016 | -0.07% | 9천 |
|---|
| 2026.05.26 | ₩33,935 | ₩34,001 | ₩33,935 | ₩33,962 | +0.08% | 7.1천 |
|---|
| 2026.05.22 | ₩33,841 | ₩33,895 | ₩33,814 | ₩33,890 | +0.14% | 1.1만 |
|---|
| 2026.05.21 | ₩33,707 | ₩33,855 | ₩33,694 | ₩33,828 | +0.36% | 1.2만 |
|---|
| 2026.05.20 | ₩33,694 | ₩33,814 | ₩33,694 | ₩33,808 | +0.34% | 54.6만 |
|---|
| 2026.05.19 | ₩33,573 | ₩33,694 | ₩33,573 | ₩33,640 | +0.20% | 1.1만 |
|---|
| 2026.05.18 | ₩33,747 | ₩33,788 | ₩33,707 | ₩33,751 | +0.01% | 8.2천 |
|---|
| 2026.05.15 | ₩33,762 | ₩33,828 | ₩33,754 | ₩33,761 | -0.00% | 3.2천 |
|---|
| 2026.05.14 | ₩34,029 | ₩34,083 | ₩33,955 | ₩33,955 | -0.22% | 1.8만 |
|---|
| 2026.05.13 | ₩33,935 | ₩33,989 | ₩33,922 | ₩33,962 | +0.08% | 2.1만 |
|---|
| 2026.05.12 | ₩33,935 | ₩33,989 | ₩33,922 | ₩33,955 | +0.06% | 2.3만 |
|---|
| 2026.05.11 | ₩34,056 | ₩34,083 | ₩34,002 | ₩34,036 | -0.06% | 2.5만 |
|---|
| 2026.05.08 | ₩34,096 | ₩34,123 | ₩34,083 | ₩34,096 | 0.00% | 1.1만 |
|---|
| 2026.05.07 | ₩34,096 | ₩34,150 | ₩33,989 | ₩34,029 | -0.20% | 1.8만 |
|---|
| 2026.05.06 | ₩34,096 | ₩34,123 | ₩34,069 | ₩34,110 | +0.04% | 9.9천 |
|---|
| 2026.05.05 | ₩33,922 | ₩33,989 | ₩33,922 | ₩33,949 | +0.08% | 8.9천 |
|---|
| 2026.05.04 | ₩33,975 | ₩33,975 | ₩33,797 | ₩33,868 | -0.32% | 1.1만 |
|---|
| 2026.05.01 | ₩34,056 | ₩34,056 | ₩33,989 | ₩34,002 | -0.16% | 1.3만 |
|---|
| 2026.04.30 | ₩33,935 | ₩33,975 | ₩33,922 | ₩33,941 | +0.02% | 6.6천 |
|---|
| 2026.04.29 | ₩33,935 | ₩33,962 | ₩33,853 | ₩33,888 | -0.14% | 5.5천 |
|---|
| 2026.04.28 | ₩33,978 | ₩34,056 | ₩33,978 | ₩34,036 | +0.17% | 9.3천 |
|---|
| 2026.04.27 | ₩34,056 | ₩34,096 | ₩34,016 | ₩34,042 | -0.04% | 1.8만 |
|---|
| 2026.04.24 | ₩34,753 | ₩34,871 | ₩34,753 | ₩34,820 | +0.19% | 2.1만 |
|---|
| 2026.04.23 | ₩34,820 | ₩34,901 | ₩34,760 | ₩34,794 | -0.08% | 7.3천 |
|---|
| 2026.04.22 | ₩34,874 | ₩34,887 | ₩34,847 | ₩34,847 | -0.08% | 3.8천 |
|---|
| 2026.04.21 | ₩34,887 | ₩34,887 | ₩34,807 | ₩34,807 | -0.23% | 7.2천 |
|---|
| 2026.04.20 | ₩34,981 | ₩34,981 | ₩34,887 | ₩34,926 | -0.16% | 1.8만 |
|---|
| 2026.04.17 | ₩34,934 | ₩34,981 | ₩34,914 | ₩34,934 | 0.00% | 1.6만 |
|---|
| 2026.04.16 | ₩34,834 | ₩34,847 | ₩34,794 | ₩34,807 | -0.08% | 1.5만 |
|---|
| 2026.04.15 | ₩34,874 | ₩34,887 | ₩34,794 | ₩34,867 | -0.02% | 1.1만 |
|---|
| 2026.04.14 | ₩34,867 | ₩34,914 | ₩34,853 | ₩34,914 | +0.13% | 9.6천 |
|---|
| 2026.04.13 | ₩34,760 | ₩34,834 | ₩34,760 | ₩34,834 | +0.21% | 1.3만 |
|---|
| 2026.04.10 | ₩34,783 | ₩34,794 | ₩34,728 | ₩34,767 | -0.05% | 8.5천 |
|---|
| 2026.04.09 | ₩34,751 | ₩34,874 | ₩34,751 | ₩34,834 | +0.24% | 9천 |
|---|
| 2026.04.08 | ₩34,861 | ₩34,861 | ₩34,767 | ₩34,800 | -0.17% | 1.4만 |
|---|
| 2026.04.07 | ₩34,606 | ₩34,720 | ₩34,606 | ₩34,720 | +0.33% | 9.1천 |
|---|
| 2026.04.06 | ₩34,673 | ₩34,740 | ₩34,659 | ₩34,692 | +0.05% | 1.5만 |
|---|
| 2026.04.02 | ₩34,740 | ₩34,753 | ₩34,539 | ₩34,753 | +0.04% | 2.9만 |
|---|
| 2026.04.01 | ₩34,592 | ₩34,727 | ₩34,539 | ₩34,539 | -0.16% | 1.4만 |
|---|
| 2026.03.31 | ₩34,143 | ₩34,498 | ₩34,143 | ₩34,477 | +0.98% | 1.9만 |
|---|
| 2026.03.30 | ₩33,989 | ₩34,056 | ₩33,895 | ₩33,942 | -0.14% | 1.5만 |
|---|
| 2026.03.27 | ₩33,895 | ₩33,935 | ₩33,776 | ₩33,801 | -0.28% | 8.8천 |
|---|
| 2026.03.26 | ₩34,190 | ₩34,217 | ₩33,989 | ₩33,989 | -0.59% | 1.2만 |
|---|
| 2026.03.25 | ₩34,458 | ₩34,458 | ₩34,391 | ₩34,411 | -0.14% | 7.9천 |
|---|
| 2026.03.24 | ₩34,364 | ₩34,364 | ₩34,136 | ₩34,217 | -0.43% | 7.4천 |
|---|
| 2026.03.23 | ₩34,472 | ₩34,512 | ₩34,284 | ₩34,364 | -0.31% | 9천 |
|---|
| 2026.03.20 | ₩34,301 | ₩34,301 | ₩34,083 | ₩34,096 | -0.60% | 5.6천 |
|---|
| 2026.03.19 | ₩34,460 | ₩34,592 | ₩34,458 | ₩34,539 | +0.23% | 6.5천 |
|---|
| 2026.03.18 | ₩34,713 | ₩34,740 | ₩34,579 | ₩34,579 | -0.39% | 9.4천 |
|---|
| 2026.03.17 | ₩34,780 | ₩34,794 | ₩34,727 | ₩34,780 | 0.00% | 1.3만 |
|---|
| 2026.03.16 | ₩34,619 | ₩34,673 | ₩34,567 | ₩34,673 | +0.15% | 1.3만 |
|---|
| 2026.03.13 | ₩34,633 | ₩34,633 | ₩34,418 | ₩34,431 | -0.58% | 1.5만 |
|---|
| 2026.03.12 | ₩34,586 | ₩34,592 | ₩34,485 | ₩34,485 | -0.29% | 1.2만 |
|---|
| 2026.03.11 | ₩34,807 | ₩34,820 | ₩34,646 | ₩34,686 | -0.35% | 1.2만 |
|---|
| 2026.03.10 | ₩34,991 | ₩35,048 | ₩34,861 | ₩34,861 | -0.37% | 1.1만 |
|---|
| 2026.03.09 | ₩34,807 | ₩35,035 | ₩34,767 | ₩35,035 | +0.66% | 1.4만 |
|---|
| 2026.03.06 | ₩34,867 | ₩34,959 | ₩34,847 | ₩34,887 | +0.06% | 1.1만 |
|---|
| 2026.03.05 | ₩34,914 | ₩34,960 | ₩34,820 | ₩34,960 | +0.13% | 7.7천 |
|---|
| 2026.03.04 | ₩35,028 | ₩35,062 | ₩34,995 | ₩34,995 | -0.10% | 9.7천 |
|---|
| 2026.03.03 | ₩34,727 | ₩35,022 | ₩34,727 | ₩34,941 | +0.62% | 2.2만 |
|---|
| 2026.03.02 | ₩34,995 | ₩35,063 | ₩34,981 | ₩35,058 | +0.18% | 1.2만 |
|---|
| 2026.02.27 | ₩35,156 | ₩35,183 | ₩35,142 | ₩35,183 | +0.08% | 8.7천 |
|---|
| 2026.02.26 | ₩35,169 | ₩35,236 | ₩35,142 | ₩35,236 | +0.19% | 1.6만 |
|---|
| 2026.02.25 | ₩35,169 | ₩35,196 | ₩35,129 | ₩35,142 | -0.08% | 1.7만 |
|---|
| 2026.02.24 | ₩35,089 | ₩35,156 | ₩35,089 | ₩35,136 | +0.13% | 6.8천 |
|---|
| 2026.02.23 | ₩35,089 | ₩35,111 | ₩35,042 | ₩35,062 | -0.08% | 9.4천 |
|---|
| 2026.02.20 | ₩35,042 | ₩35,082 | ₩35,022 | ₩35,082 | +0.11% | 5.6천 |
|---|
| 2026.02.19 | ₩35,008 | ₩35,038 | ₩34,981 | ₩34,995 | -0.04% | 1.2만 |
|---|
| 2026.02.18 | ₩35,075 | ₩35,114 | ₩35,022 | ₩35,042 | -0.10% | 1만 |
|---|
| 2026.02.17 | ₩35,048 | ₩35,129 | ₩34,981 | ₩35,035 | -0.04% | 3.8만 |
|---|
| 2026.02.13 | ₩35,022 | ₩35,102 | ₩35,008 | ₩35,102 | +0.23% | 1.5만 |
|---|
| 2026.02.12 | ₩34,941 | ₩35,001 | ₩34,928 | ₩34,968 | +0.08% | 3.5만 |
|---|
| 2026.02.11 | ₩34,835 | ₩34,917 | ₩34,834 | ₩34,887 | +0.15% | 1.8만 |
|---|
| 2026.02.10 | ₩34,941 | ₩34,968 | ₩34,887 | ₩34,941 | 0.00% | 1.3만 |
|---|
| 2026.02.09 | ₩34,794 | ₩34,874 | ₩34,788 | ₩34,847 | +0.15% | 1.3만 |
|---|
| 2026.02.06 | ₩34,713 | ₩34,807 | ₩34,700 | ₩34,807 | +0.27% | 1.1만 |
|---|
| 2026.02.05 | ₩34,606 | ₩34,861 | ₩34,606 | ₩34,659 | +0.16% | 1.1만 |
|---|
| 2026.02.04 | ₩34,592 | ₩34,633 | ₩34,566 | ₩34,626 | +0.10% | 2.1만 |
|---|
| 2026.02.03 | ₩34,626 | ₩34,686 | ₩34,599 | ₩34,686 | +0.17% | 1.1만 |
|---|
| 2026.02.02 | ₩34,807 | ₩34,847 | ₩34,807 | ₩34,820 | +0.04% | 7.8천 |
|---|
| 2026.01.30 | ₩34,700 | ₩34,767 | ₩34,693 | ₩34,700 | 0.00% | 1.8만 |
|---|
| 2026.01.29 | ₩34,684 | ₩34,767 | ₩34,662 | ₩34,767 | +0.24% | 8.3천 |
|---|
| 2026.01.28 | ₩34,706 | ₩34,713 | ₩34,659 | ₩34,673 | -0.10% | 7.1천 |
|---|
| 2026.01.27 | ₩34,773 | ₩34,773 | ₩34,686 | ₩34,713 | -0.17% | 1.4만 |
|---|
| 2026.01.26 | ₩34,713 | ₩34,807 | ₩34,713 | ₩34,727 | +0.04% | 1.6만 |
|---|
| 2026.01.23 | ₩34,807 | ₩34,807 | ₩34,633 | ₩34,646 | -0.46% | 6.7천 |
|---|
| 2026.01.22 | ₩34,567 | ₩34,713 | ₩34,567 | ₩34,686 | +0.35% | 6.1천 |
|---|
| 2026.01.21 | ₩34,472 | ₩34,592 | ₩34,458 | ₩34,566 | +0.27% | 7.7천 |
|---|
| 2026.01.20 | ₩34,505 | ₩34,539 | ₩34,405 | ₩34,458 | -0.14% | 1.8만 |
|---|
| 2026.01.16 | ₩34,686 | ₩34,686 | ₩34,619 | ₩34,633 | -0.15% | 1.7만 |
|---|
| 2026.01.15 | ₩34,747 | ₩34,780 | ₩34,700 | ₩34,732 | -0.04% | 1.6만 |
|---|
| 2026.01.14 | ₩34,753 | ₩34,780 | ₩34,689 | ₩34,780 | +0.08% | 5.7천 |
|---|
| 2026.01.13 | ₩34,673 | ₩34,713 | ₩34,633 | ₩34,659 | -0.04% | 2.3만 |
|---|
| 2026.01.12 | ₩34,655 | ₩34,700 | ₩34,619 | ₩34,633 | -0.07% | 1.4만 |
|---|
| 2026.01.09 | ₩34,700 | ₩34,700 | ₩34,633 | ₩34,646 | -0.15% | 9.3천 |
|---|
| 2026.01.08 | ₩34,586 | ₩34,619 | ₩34,539 | ₩34,539 | -0.14% | 9천 |
|---|
| 2026.01.07 | ₩34,621 | ₩34,713 | ₩34,621 | ₩34,673 | +0.15% | 2.6만 |
|---|
| 2026.01.06 | ₩34,552 | ₩34,659 | ₩34,525 | ₩34,659 | +0.31% | 1.5만 |
|---|
| 2026.01.05 | ₩34,592 | ₩34,646 | ₩34,566 | ₩34,633 | +0.12% | 7.7천 |
|---|
| 2026.01.02 | ₩34,646 | ₩34,646 | ₩34,492 | ₩34,545 | -0.29% | 8.4천 |
|---|
| 2025.12.31 | ₩34,592 | ₩34,642 | ₩34,552 | ₩34,552 | -0.12% | 7.2천 |
|---|
| 2025.12.30 | ₩34,579 | ₩34,659 | ₩34,539 | ₩34,579 | 0.00% | 8.7천 |
|---|
| 2025.12.29 | ₩34,619 | ₩34,639 | ₩34,579 | ₩34,639 | +0.06% | 6.2천 |
|---|
| 2025.12.26 | ₩34,592 | ₩34,633 | ₩34,552 | ₩34,599 | +0.02% | 6.1천 |
|---|
| 2025.12.24 | ₩34,539 | ₩34,583 | ₩34,498 | ₩34,583 | +0.13% | 5.1천 |
|---|
| 2025.12.23 | ₩35,001 | ₩35,062 | ₩34,968 | ₩35,008 | +0.02% | 1.8만 |
|---|
| 2025.12.22 | ₩35,075 | ₩35,075 | ₩34,968 | ₩35,062 | -0.04% | 1.3만 |
|---|
| 2025.12.19 | ₩35,022 | ₩35,022 | ₩34,968 | ₩34,981 | -0.11% | 8.2천 |
|---|
| 2025.12.18 | ₩35,048 | ₩35,048 | ₩34,995 | ₩34,995 | -0.15% | 1.1만 |
|---|
| 2025.12.17 | ₩34,914 | ₩34,914 | ₩34,847 | ₩34,861 | -0.15% | 1.3만 |
|---|
| 2025.12.16 | ₩34,894 | ₩34,928 | ₩34,861 | ₩34,928 | +0.10% | 1.5만 |
|---|
| 2025.12.15 | ₩34,753 | ₩34,928 | ₩34,753 | ₩34,834 | +0.23% | 1.2만 |
|---|
| 2025.12.12 | ₩34,807 | ₩34,874 | ₩34,780 | ₩34,807 | 0.00% | 1.6만 |
|---|
| 2025.12.11 | ₩34,995 | ₩35,035 | ₩34,955 | ₩34,955 | -0.11% | 1.4만 |
|---|
| 2025.12.10 | ₩34,901 | ₩34,941 | ₩34,861 | ₩34,941 | +0.12% | 1.1만 |
|---|
| 2025.12.09 | ₩34,855 | ₩34,914 | ₩34,807 | ₩34,874 | +0.05% | 12만 |
|---|
| 2025.12.08 | ₩34,887 | ₩34,887 | ₩34,780 | ₩34,820 | -0.19% | 7.9천 |
|---|
| 2025.12.05 | ₩35,089 | ₩35,089 | ₩34,847 | ₩34,887 | -0.57% | 9.1천 |
|---|
| 2025.12.04 | ₩34,946 | ₩34,995 | ₩34,928 | ₩34,941 | -0.02% | 2.2만 |
|---|
| 2025.12.03 | ₩35,008 | ₩35,035 | ₩34,928 | ₩34,995 | -0.04% | 9.8천 |
|---|
| 2025.12.02 | ₩34,874 | ₩34,995 | ₩34,874 | ₩34,941 | +0.19% | 9.5천 |
|---|
| 2025.12.01 | ₩34,897 | ₩34,955 | ₩34,887 | ₩34,914 | +0.05% | 6.5천 |
|---|
| 2025.11.28 | ₩35,115 | ₩35,115 | ₩35,008 | ₩35,055 | -0.17% | 7.9천 |
|---|
| 2025.11.26 | ₩35,023 | ₩35,089 | ₩35,015 | ₩35,089 | +0.19% | 8.8천 |
|---|
| 2025.11.25 | ₩34,941 | ₩35,035 | ₩34,937 | ₩35,015 | +0.21% | 9.4천 |
|---|
| 2025.11.24 | ₩34,767 | ₩34,914 | ₩34,767 | ₩34,881 | +0.33% | 1.4만 |
|---|
| 2025.11.21 | ₩34,592 | ₩34,720 | ₩34,592 | ₩34,700 | +0.31% | 8.8천 |
|---|
| 2025.11.20 | ₩34,700 | ₩34,741 | ₩34,553 | ₩34,566 | -0.39% | 1.8만 |
|---|
| 2025.11.19 | ₩34,566 | ₩34,641 | ₩34,525 | ₩34,559 | -0.02% | 1.2만 |
|---|
| 2025.11.18 | ₩34,552 | ₩34,592 | ₩34,525 | ₩34,579 | +0.08% | 8.4천 |
|---|
| 2025.11.17 | ₩34,631 | ₩34,673 | ₩34,552 | ₩34,586 | -0.13% | 7.2천 |
|---|
| 2025.11.14 | ₩34,673 | ₩34,740 | ₩34,606 | ₩34,638 | -0.10% | 1.7만 |
|---|
| 2025.11.13 | ₩34,780 | ₩34,794 | ₩34,661 | ₩34,686 | -0.27% | 1.1만 |
|---|
| 2025.11.12 | ₩34,780 | ₩34,914 | ₩34,780 | ₩34,874 | +0.27% | 5.6천 |
|---|
| 2025.11.11 | ₩34,834 | ₩34,874 | ₩34,810 | ₩34,867 | +0.10% | 4.4천 |
|---|
| 2025.11.10 | ₩34,752 | ₩34,794 | ₩34,727 | ₩34,760 | +0.02% | 4.9천 |
|---|
| 2025.11.07 | ₩34,741 | ₩34,820 | ₩34,740 | ₩34,767 | +0.07% | 8천 |
|---|
| 2025.11.06 | ₩34,727 | ₩34,807 | ₩34,700 | ₩34,780 | +0.15% | 1.5만 |
|---|
| 2025.11.05 | ₩34,673 | ₩34,673 | ₩34,566 | ₩34,626 | -0.14% | 1.1만 |
|---|
| 2025.11.04 | ₩34,760 | ₩34,794 | ₩34,713 | ₩34,753 | -0.02% | 7.5천 |
|---|
| 2025.11.03 | ₩34,708 | ₩34,753 | ₩34,662 | ₩34,714 | +0.02% | 7.4천 |
|---|
| 2025.10.31 | ₩34,807 | ₩34,820 | ₩34,727 | ₩34,760 | -0.13% | 4.4천 |
|---|
| 2025.10.30 | ₩34,800 | ₩34,800 | ₩34,740 | ₩34,773 | -0.08% | 6.4천 |
|---|
| 2025.10.29 | ₩34,996 | ₩35,035 | ₩34,834 | ₩34,834 | -0.46% | 7.7천 |
|---|
| 2025.10.28 | ₩34,941 | ₩35,035 | ₩34,941 | ₩35,015 | +0.21% | 7.8천 |
|---|
| 2025.10.27 | ₩34,940 | ₩34,995 | ₩34,874 | ₩34,981 | +0.12% | 1.3만 |
|---|
| 2025.10.24 | ₩34,901 | ₩34,979 | ₩34,874 | ₩34,941 | +0.12% | 7.2천 |
|---|
| 2025.10.23 | ₩34,941 | ₩34,941 | ₩34,849 | ₩34,887 | -0.15% | 3.8천 |
|---|
| 2025.10.22 | ₩34,908 | ₩34,941 | ₩34,887 | ₩34,934 | +0.08% | 2천 |
|---|
| 2025.10.21 | ₩34,928 | ₩35,008 | ₩34,914 | ₩34,948 | +0.06% | 9.2천 |
|---|
| 2025.10.20 | ₩34,807 | ₩34,901 | ₩34,807 | ₩34,861 | +0.15% | 6.8천 |
|---|
| 2025.10.17 | ₩34,767 | ₩34,794 | ₩34,700 | ₩34,794 | +0.08% | 4.4천 |
|---|
| 2025.10.16 | ₩34,725 | ₩34,787 | ₩34,725 | ₩34,787 | +0.18% | 5.4천 |
|---|
| 2025.10.15 | ₩34,832 | ₩34,834 | ₩34,659 | ₩34,693 | -0.40% | 1.3만 |
|---|
| 2025.10.14 | ₩34,580 | ₩34,720 | ₩34,580 | ₩34,706 | +0.36% | 4.2천 |
|---|
| 2025.10.13 | ₩34,582 | ₩34,653 | ₩34,539 | ₩34,653 | +0.21% | 1만 |
|---|
| 2025.10.10 | ₩34,566 | ₩34,606 | ₩34,535 | ₩34,535 | -0.09% | 3.8천 |
|---|