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 | ₩32,163 | ₩32,252 | ₩32,163 | ₩32,185 | +0.07% | 8.2만 |
| 2026.10.08 | ₩32,151 | ₩32,292 | ₩32,091 | ₩32,212 | +0.19% | 13.9만 |
| 2026.10.07 | ₩31,997 | ₩32,238 | ₩31,984 | ₩32,238 | +0.75% | 6.3만 |
| 2026.10.06 | ₩32,131 | ₩32,319 | ₩32,091 | ₩32,171 | +0.13% | 117.7만 |
| 2026.10.05 | ₩32,025 | ₩35,619 | ₩31,984 | ₩32,118 | +0.29% | 243.6만 |
| 2026.10.02 | ₩32,204 | ₩32,238 | ₩32,075 | ₩32,077 | -0.39% | 3.1만 |
| 2026.10.01 | ₩31,943 | ₩32,163 | ₩31,916 | ₩32,131 | +0.59% | 2.6만 |
| 2026.09.30 | ₩32,158 | ₩32,158 | ₩32,002 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩32,064 |
| -0.29% |
| 2.5만 |
| 2026.09.29 | ₩32,071 | ₩32,104 | ₩31,988 | ₩32,064 | -0.02% | 1.5만 |
|---|
| 2026.09.28 | ₩32,118 | ₩32,305 | ₩32,056 | ₩32,112 | -0.02% | 3.6만 |
|---|
| 2026.09.25 | ₩32,171 | ₩32,332 | ₩32,131 | ₩32,279 | +0.33% | 6.5만 |
|---|
| 2026.09.24 | ₩32,574 | ₩32,721 | ₩32,389 | ₩32,393 | -0.56% | 7.4만 |
|---|
| 2026.09.23 | ₩32,637 | ₩32,708 | ₩32,507 | ₩32,548 | -0.27% | 2.4만 |
|---|
| 2026.09.22 | ₩32,788 | ₩33,084 | ₩32,762 | ₩32,841 | +0.16% | 5.8만 |
|---|
| 2026.09.21 | ₩32,762 | ₩32,829 | ₩32,762 | ₩32,788 | +0.08% | 2.5만 |
|---|
| 2026.09.18 | ₩32,681 | ₩32,748 | ₩32,668 | ₩32,681 | 0.00% | 1.8만 |
|---|
| 2026.09.17 | ₩32,744 | ₩32,829 | ₩32,735 | ₩32,817 | +0.22% | 2.6만 |
|---|
| 2026.09.16 | ₩32,641 | ₩32,788 | ₩32,520 | ₩32,560 | -0.25% | 3.7만 |
|---|
| 2026.09.15 | ₩32,574 | ₩32,668 | ₩32,574 | ₩32,574 | 0.00% | 7.5만 |
|---|
| 2026.09.14 | ₩32,587 | ₩32,735 | ₩32,554 | ₩32,627 | +0.12% | 2.4만 |
|---|
| 2026.09.11 | ₩32,728 | ₩32,744 | ₩32,661 | ₩32,668 | -0.18% | 3.3만 |
|---|
| 2026.09.10 | ₩32,668 | ₩32,822 | ₩32,627 | ₩32,654 | -0.04% | 2.7만 |
|---|
| 2026.09.09 | ₩32,956 | ₩32,976 | ₩32,829 | ₩32,876 | -0.24% | 2.4만 |
|---|
| 2026.09.08 | ₩32,963 | ₩33,030 | ₩32,923 | ₩32,996 | +0.10% | 4.9만 |
|---|
| 2026.09.04 | ₩33,017 | ₩33,057 | ₩32,995 | ₩33,003 | -0.04% | 1.6만 |
|---|
| 2026.09.03 | ₩33,057 | ₩33,124 | ₩33,004 | ₩33,017 | -0.12% | 3.7만 |
|---|
| 2026.09.02 | ₩32,963 | ₩32,963 | ₩32,869 | ₩32,927 | -0.11% | 2.6만 |
|---|
| 2026.09.01 | ₩32,976 | ₩33,084 | ₩32,923 | ₩32,936 | -0.12% | 9만 |
|---|
| 2026.08.31 | ₩33,034 | ₩33,043 | ₩32,955 | ₩33,008 | -0.08% | 2.9만 |
|---|
| 2026.08.28 | ₩33,131 | ₩33,204 | ₩33,030 | ₩33,057 | -0.22% | 3.7만 |
|---|
| 2026.08.27 | ₩33,124 | ₩33,245 | ₩33,124 | ₩33,171 | +0.14% | 4.2만 |
|---|
| 2026.08.26 | ₩33,097 | ₩33,204 | ₩33,097 | ₩33,152 | +0.17% | 30.4만 |
|---|
| 2026.08.25 | ₩33,308 | ₩33,392 | ₩33,306 | ₩33,388 | +0.24% | 29.9만 |
|---|
| 2026.08.24 | ₩33,206 | ₩33,298 | ₩33,204 | ₩33,238 | +0.10% | 24.7만 |
|---|
| 2026.08.21 | ₩33,151 | ₩33,231 | ₩33,151 | ₩33,184 | +0.10% | 2만 |
|---|
| 2026.08.20 | ₩33,191 | ₩33,275 | ₩33,178 | ₩33,218 | +0.08% | 2.1만 |
|---|
| 2026.08.19 | ₩33,312 | ₩35,498 | ₩33,271 | ₩33,392 | +0.24% | 8.7만 |
|---|
| 2026.08.18 | ₩33,132 | ₩33,218 | ₩33,127 | ₩33,218 | +0.26% | 2.7만 |
|---|
| 2026.08.17 | ₩33,151 | ₩33,231 | ₩33,137 | ₩33,155 | +0.01% | 4.4만 |
|---|
| 2026.08.14 | ₩33,325 | ₩33,325 | ₩33,178 | ₩33,285 | -0.12% | 4.6만 |
|---|
| 2026.08.13 | ₩33,271 | ₩33,419 | ₩33,271 | ₩33,325 | +0.16% | 3.7만 |
|---|
| 2026.08.12 | ₩33,298 | ₩33,298 | ₩33,178 | ₩33,218 | -0.24% | 3.2만 |
|---|
| 2026.08.11 | ₩33,271 | ₩33,271 | ₩33,151 | ₩33,179 | -0.28% | 2.3만 |
|---|
| 2026.08.10 | ₩33,218 | ₩33,245 | ₩33,137 | ₩33,164 | -0.16% | 2.5만 |
|---|
| 2026.08.07 | ₩33,298 | ₩33,312 | ₩33,219 | ₩33,265 | -0.10% | 3.9만 |
|---|
| 2026.08.06 | ₩33,265 | ₩33,298 | ₩33,151 | ₩33,191 | -0.22% | 1.5만 |
|---|
| 2026.08.05 | ₩33,204 | ₩33,376 | ₩33,204 | ₩33,298 | +0.28% | 3.6만 |
|---|
| 2026.08.04 | ₩33,265 | ₩33,365 | ₩33,218 | ₩33,285 | +0.06% | 4.1만 |
|---|
| 2026.08.03 | ₩33,070 | ₩33,191 | ₩33,070 | ₩33,137 | +0.20% | 90.1만 |
|---|
| 2026.07.31 | ₩33,017 | ₩33,110 | ₩33,010 | ₩33,084 | +0.20% | 516.7만 |
|---|
| 2026.07.30 | ₩33,070 | ₩33,164 | ₩33,070 | ₩33,110 | +0.12% | 1.4만 |
|---|
| 2026.07.29 | ₩33,097 | ₩33,218 | ₩33,033 | ₩33,033 | -0.19% | 1.1만 |
|---|
| 2026.07.28 | ₩33,137 | ₩33,245 | ₩33,137 | ₩33,204 | +0.20% | 1.1만 |
|---|
| 2026.07.27 | ₩32,332 | ₩33,124 | ₩32,332 | ₩33,097 | +2.37% | 8.6천 |
|---|
| 2026.07.24 | ₩33,178 | ₩33,339 | ₩33,178 | ₩33,224 | +0.14% | 1.8만 |
|---|
| 2026.07.23 | ₩33,164 | ₩33,218 | ₩33,124 | ₩33,204 | +0.12% | 2.1만 |
|---|
| 2026.07.22 | ₩33,352 | ₩33,352 | ₩33,265 | ₩33,271 | -0.24% | 13.4만 |
|---|
| 2026.07.21 | ₩33,339 | ₩33,384 | ₩33,312 | ₩33,345 | +0.02% | 8.6천 |
|---|
| 2026.07.20 | ₩33,432 | ₩33,500 | ₩33,379 | ₩33,426 | -0.02% | 2.9만 |
|---|
| 2026.07.17 | ₩33,580 | ₩33,580 | ₩33,526 | ₩33,526 | -0.16% | 1.2만 |
|---|
| 2026.07.16 | ₩33,473 | ₩33,526 | ₩33,446 | ₩33,493 | +0.06% | 1.2만 |
|---|
| 2026.07.15 | ₩33,500 | ₩33,593 | ₩33,473 | ₩33,567 | +0.20% | 9.3천 |
|---|
| 2026.07.14 | ₩33,459 | ₩33,540 | ₩33,406 | ₩33,459 | 0.00% | 2.4만 |
|---|
| 2026.07.13 | ₩33,432 | ₩33,432 | ₩33,325 | ₩33,352 | -0.24% | 1.1만 |
|---|
| 2026.07.10 | ₩33,567 | ₩33,580 | ₩33,486 | ₩33,553 | -0.04% | 2.1만 |
|---|
| 2026.07.09 | ₩33,500 | ₩33,593 | ₩33,500 | ₩33,540 | +0.12% | 3.3만 |
|---|
| 2026.07.08 | ₩33,473 | ₩33,500 | ₩33,392 | ₩33,473 | 0.00% | 2.3만 |
|---|
| 2026.07.07 | ₩33,620 | ₩33,620 | ₩33,533 | ₩33,533 | -0.26% | 1.5만 |
|---|
| 2026.07.06 | ₩33,681 | ₩33,728 | ₩33,674 | ₩33,728 | +0.14% | 1.4만 |
|---|
| 2026.07.02 | ₩33,741 | ₩33,741 | ₩33,620 | ₩33,701 | -0.12% | 1만 |
|---|
| 2026.07.01 | ₩33,781 | ₩33,875 | ₩33,781 | ₩33,801 | +0.06% | 2.2만 |
|---|
| 2026.06.30 | ₩33,828 | ₩33,889 | ₩33,762 | ₩33,762 | -0.19% | 1.8만 |
|---|
| 2026.06.29 | ₩33,848 | ₩33,902 | ₩33,808 | ₩33,882 | +0.10% | 1.6만 |
|---|
| 2026.06.26 | ₩34,123 | ₩34,193 | ₩34,117 | ₩34,138 | +0.04% | 1.3만 |
|---|
| 2026.06.25 | ₩34,131 | ₩34,143 | ₩34,083 | ₩34,083 | -0.14% | 1.3만 |
|---|
| 2026.06.24 | ₩34,050 | ₩34,130 | ₩34,009 | ₩34,032 | -0.05% | 1.5만 |
|---|
| 2026.06.23 | ₩33,915 | ₩34,009 | ₩33,862 | ₩33,914 | -0.00% | 2.5만 |
|---|
| 2026.06.22 | ₩33,982 | ₩33,982 | ₩33,889 | ₩33,945 | -0.11% | 2만 |
|---|
| 2026.06.18 | ₩34,117 | ₩34,117 | ₩34,029 | ₩34,036 | -0.24% | 1.1만 |
|---|
| 2026.06.17 | ₩34,130 | ₩34,130 | ₩33,882 | ₩33,882 | -0.73% | 7.8천 |
|---|
| 2026.06.16 | ₩34,076 | ₩34,130 | ₩34,023 | ₩34,082 | +0.02% | 3.1만 |
|---|
| 2026.06.15 | ₩34,103 | ₩34,103 | ₩34,009 | ₩34,076 | -0.08% | 9.2천 |
|---|
| 2026.06.12 | ₩33,862 | ₩33,942 | ₩33,821 | ₩33,911 | +0.15% | 1.7만 |
|---|
| 2026.06.11 | ₩33,674 | ₩33,915 | ₩33,610 | ₩33,915 | +0.72% | 2만 |
|---|
| 2026.06.10 | ₩33,795 | ₩33,795 | ₩33,620 | ₩33,647 | -0.44% | 2.3만 |
|---|
| 2026.06.09 | ₩33,620 | ₩33,714 | ₩33,567 | ₩33,705 | +0.25% | 1.9만 |
|---|
| 2026.06.08 | ₩33,768 | ₩33,768 | ₩33,673 | ₩33,673 | -0.28% | 1.4만 |
|---|
| 2026.06.05 | ₩33,776 | ₩33,781 | ₩33,674 | ₩33,674 | -0.30% | 1.4만 |
|---|
| 2026.06.04 | ₩33,982 | ₩33,996 | ₩33,915 | ₩33,982 | 0.00% | 1.3만 |
|---|
| 2026.06.03 | ₩33,915 | ₩33,915 | ₩33,821 | ₩33,875 | -0.12% | 1.4만 |
|---|
| 2026.06.02 | ₩33,996 | ₩33,996 | ₩33,915 | ₩33,948 | -0.14% | 1.4만 |
|---|
| 2026.06.01 | ₩33,889 | ₩33,996 | ₩33,795 | ₩33,922 | +0.10% | 1.2만 |
|---|
| 2026.05.29 | ₩33,982 | ₩34,023 | ₩33,921 | ₩33,949 | -0.10% | 192.1만 |
|---|
| 2026.05.28 | ₩33,929 | ₩33,942 | ₩33,875 | ₩33,936 | +0.02% | 1.2만 |
|---|
| 2026.05.27 | ₩34,048 | ₩34,050 | ₩33,996 | ₩34,023 | -0.07% | 9천 |
|---|
| 2026.05.26 | ₩33,942 | ₩34,008 | ₩33,942 | ₩33,969 | +0.08% | 7.1천 |
|---|
| 2026.05.22 | ₩33,848 | ₩33,902 | ₩33,821 | ₩33,897 | +0.14% | 1.1만 |
|---|
| 2026.05.21 | ₩33,714 | ₩33,862 | ₩33,701 | ₩33,835 | +0.36% | 1.2만 |
|---|
| 2026.05.20 | ₩33,701 | ₩33,821 | ₩33,701 | ₩33,815 | +0.34% | 54.6만 |
|---|
| 2026.05.19 | ₩33,580 | ₩33,701 | ₩33,580 | ₩33,647 | +0.20% | 1.1만 |
|---|
| 2026.05.18 | ₩33,754 | ₩33,795 | ₩33,714 | ₩33,758 | +0.01% | 8.2천 |
|---|
| 2026.05.15 | ₩33,769 | ₩33,835 | ₩33,761 | ₩33,768 | -0.00% | 3.2천 |
|---|
| 2026.05.14 | ₩34,036 | ₩34,090 | ₩33,962 | ₩33,962 | -0.22% | 1.8만 |
|---|
| 2026.05.13 | ₩33,942 | ₩33,996 | ₩33,929 | ₩33,969 | +0.08% | 2.1만 |
|---|
| 2026.05.12 | ₩33,942 | ₩33,996 | ₩33,929 | ₩33,962 | +0.06% | 2.3만 |
|---|
| 2026.05.11 | ₩34,063 | ₩34,090 | ₩34,009 | ₩34,043 | -0.06% | 2.5만 |
|---|
| 2026.05.08 | ₩34,103 | ₩34,130 | ₩34,090 | ₩34,103 | 0.00% | 1.1만 |
|---|
| 2026.05.07 | ₩34,103 | ₩34,157 | ₩33,996 | ₩34,036 | -0.20% | 1.8만 |
|---|
| 2026.05.06 | ₩34,103 | ₩34,130 | ₩34,076 | ₩34,117 | +0.04% | 9.9천 |
|---|
| 2026.05.05 | ₩33,929 | ₩33,996 | ₩33,929 | ₩33,956 | +0.08% | 8.9천 |
|---|
| 2026.05.04 | ₩33,982 | ₩33,982 | ₩33,804 | ₩33,875 | -0.32% | 1.1만 |
|---|
| 2026.05.01 | ₩34,063 | ₩34,063 | ₩33,996 | ₩34,009 | -0.16% | 1.3만 |
|---|
| 2026.04.30 | ₩33,942 | ₩33,982 | ₩33,929 | ₩33,948 | +0.02% | 6.6천 |
|---|
| 2026.04.29 | ₩33,942 | ₩33,969 | ₩33,860 | ₩33,895 | -0.14% | 5.5천 |
|---|
| 2026.04.28 | ₩33,985 | ₩34,063 | ₩33,985 | ₩34,043 | +0.17% | 9.3천 |
|---|
| 2026.04.27 | ₩34,063 | ₩34,103 | ₩34,023 | ₩34,050 | -0.04% | 1.8만 |
|---|
| 2026.04.24 | ₩34,761 | ₩34,879 | ₩34,761 | ₩34,828 | +0.19% | 2.1만 |
|---|
| 2026.04.23 | ₩34,828 | ₩34,908 | ₩34,767 | ₩34,801 | -0.08% | 7.3천 |
|---|
| 2026.04.22 | ₩34,881 | ₩34,895 | ₩34,855 | ₩34,855 | -0.08% | 3.8천 |
|---|
| 2026.04.21 | ₩34,895 | ₩34,895 | ₩34,814 | ₩34,814 | -0.23% | 7.2천 |
|---|
| 2026.04.20 | ₩34,989 | ₩34,989 | ₩34,895 | ₩34,934 | -0.16% | 1.8만 |
|---|
| 2026.04.17 | ₩34,942 | ₩34,989 | ₩34,922 | ₩34,942 | 0.00% | 1.6만 |
|---|
| 2026.04.16 | ₩34,841 | ₩34,855 | ₩34,801 | ₩34,814 | -0.08% | 1.5만 |
|---|
| 2026.04.15 | ₩34,881 | ₩34,895 | ₩34,801 | ₩34,875 | -0.02% | 1.1만 |
|---|
| 2026.04.14 | ₩34,875 | ₩34,922 | ₩34,860 | ₩34,922 | +0.13% | 9.6천 |
|---|
| 2026.04.13 | ₩34,767 | ₩34,841 | ₩34,767 | ₩34,841 | +0.21% | 1.3만 |
|---|
| 2026.04.10 | ₩34,790 | ₩34,801 | ₩34,735 | ₩34,774 | -0.05% | 8.5천 |
|---|
| 2026.04.09 | ₩34,758 | ₩34,881 | ₩34,758 | ₩34,841 | +0.24% | 9천 |
|---|
| 2026.04.08 | ₩34,868 | ₩34,868 | ₩34,774 | ₩34,808 | -0.17% | 1.4만 |
|---|
| 2026.04.07 | ₩34,613 | ₩34,727 | ₩34,613 | ₩34,727 | +0.33% | 9.1천 |
|---|
| 2026.04.06 | ₩34,680 | ₩34,747 | ₩34,667 | ₩34,699 | +0.05% | 1.5만 |
|---|
| 2026.04.02 | ₩34,747 | ₩34,761 | ₩34,546 | ₩34,761 | +0.04% | 2.9만 |
|---|
| 2026.04.01 | ₩34,600 | ₩34,734 | ₩34,546 | ₩34,546 | -0.16% | 1.4만 |
|---|
| 2026.03.31 | ₩34,150 | ₩34,506 | ₩34,150 | ₩34,484 | +0.98% | 1.9만 |
|---|
| 2026.03.30 | ₩33,996 | ₩34,063 | ₩33,902 | ₩33,949 | -0.14% | 1.5만 |
|---|
| 2026.03.27 | ₩33,902 | ₩33,942 | ₩33,783 | ₩33,808 | -0.28% | 8.8천 |
|---|
| 2026.03.26 | ₩34,197 | ₩34,224 | ₩33,996 | ₩33,996 | -0.59% | 1.2만 |
|---|
| 2026.03.25 | ₩34,465 | ₩34,465 | ₩34,398 | ₩34,418 | -0.14% | 7.9천 |
|---|
| 2026.03.24 | ₩34,372 | ₩34,372 | ₩34,143 | ₩34,224 | -0.43% | 7.4천 |
|---|
| 2026.03.23 | ₩34,479 | ₩34,519 | ₩34,291 | ₩34,372 | -0.31% | 9천 |
|---|
| 2026.03.20 | ₩34,308 | ₩34,308 | ₩34,090 | ₩34,103 | -0.60% | 5.6천 |
|---|
| 2026.03.19 | ₩34,467 | ₩34,600 | ₩34,465 | ₩34,546 | +0.23% | 6.5천 |
|---|
| 2026.03.18 | ₩34,720 | ₩34,747 | ₩34,586 | ₩34,586 | -0.39% | 9.4천 |
|---|
| 2026.03.17 | ₩34,787 | ₩34,801 | ₩34,734 | ₩34,787 | 0.00% | 1.3만 |
|---|
| 2026.03.16 | ₩34,626 | ₩34,680 | ₩34,574 | ₩34,680 | +0.15% | 1.3만 |
|---|
| 2026.03.13 | ₩34,640 | ₩34,640 | ₩34,425 | ₩34,439 | -0.58% | 1.5만 |
|---|
| 2026.03.12 | ₩34,593 | ₩34,600 | ₩34,492 | ₩34,492 | -0.29% | 1.2만 |
|---|
| 2026.03.11 | ₩34,814 | ₩34,828 | ₩34,653 | ₩34,694 | -0.35% | 1.2만 |
|---|
| 2026.03.10 | ₩34,998 | ₩35,056 | ₩34,868 | ₩34,868 | -0.37% | 1.1만 |
|---|
| 2026.03.09 | ₩34,814 | ₩35,042 | ₩34,774 | ₩35,042 | +0.66% | 1.4만 |
|---|
| 2026.03.06 | ₩34,875 | ₩34,966 | ₩34,855 | ₩34,895 | +0.06% | 1.1만 |
|---|
| 2026.03.05 | ₩34,922 | ₩34,967 | ₩34,828 | ₩34,967 | +0.13% | 7.7천 |
|---|
| 2026.03.04 | ₩35,036 | ₩35,069 | ₩35,002 | ₩35,002 | -0.10% | 9.7천 |
|---|
| 2026.03.03 | ₩34,734 | ₩35,029 | ₩34,734 | ₩34,948 | +0.62% | 2.2만 |
|---|
| 2026.03.02 | ₩35,002 | ₩35,071 | ₩34,989 | ₩35,065 | +0.18% | 1.2만 |
|---|
| 2026.02.27 | ₩35,163 | ₩35,190 | ₩35,150 | ₩35,190 | +0.08% | 8.7천 |
|---|
| 2026.02.26 | ₩35,176 | ₩35,244 | ₩35,150 | ₩35,244 | +0.19% | 1.6만 |
|---|
| 2026.02.25 | ₩35,176 | ₩35,203 | ₩35,136 | ₩35,150 | -0.08% | 1.7만 |
|---|
| 2026.02.24 | ₩35,096 | ₩35,163 | ₩35,096 | ₩35,143 | +0.13% | 6.8천 |
|---|
| 2026.02.23 | ₩35,096 | ₩35,119 | ₩35,049 | ₩35,069 | -0.08% | 9.4천 |
|---|
| 2026.02.20 | ₩35,049 | ₩35,089 | ₩35,029 | ₩35,089 | +0.11% | 5.6천 |
|---|
| 2026.02.19 | ₩35,015 | ₩35,045 | ₩34,989 | ₩35,002 | -0.04% | 1.2만 |
|---|
| 2026.02.18 | ₩35,083 | ₩35,121 | ₩35,029 | ₩35,049 | -0.10% | 1만 |
|---|
| 2026.02.17 | ₩35,056 | ₩35,136 | ₩34,989 | ₩35,042 | -0.04% | 3.8만 |
|---|
| 2026.02.13 | ₩35,029 | ₩35,109 | ₩35,015 | ₩35,109 | +0.23% | 1.5만 |
|---|
| 2026.02.12 | ₩34,948 | ₩35,009 | ₩34,935 | ₩34,975 | +0.08% | 3.5만 |
|---|
| 2026.02.11 | ₩34,842 | ₩34,924 | ₩34,841 | ₩34,895 | +0.15% | 1.8만 |
|---|
| 2026.02.10 | ₩34,948 | ₩34,975 | ₩34,895 | ₩34,948 | 0.00% | 1.3만 |
|---|
| 2026.02.09 | ₩34,801 | ₩34,881 | ₩34,795 | ₩34,855 | +0.15% | 1.3만 |
|---|
| 2026.02.06 | ₩34,720 | ₩34,814 | ₩34,707 | ₩34,814 | +0.27% | 1.1만 |
|---|
| 2026.02.05 | ₩34,613 | ₩34,868 | ₩34,613 | ₩34,667 | +0.16% | 1.1만 |
|---|
| 2026.02.04 | ₩34,600 | ₩34,640 | ₩34,573 | ₩34,633 | +0.10% | 2.1만 |
|---|
| 2026.02.03 | ₩34,633 | ₩34,694 | ₩34,606 | ₩34,694 | +0.17% | 1.1만 |
|---|
| 2026.02.02 | ₩34,814 | ₩34,855 | ₩34,814 | ₩34,828 | +0.04% | 7.8천 |
|---|
| 2026.01.30 | ₩34,707 | ₩34,774 | ₩34,700 | ₩34,707 | 0.00% | 1.8만 |
|---|
| 2026.01.29 | ₩34,691 | ₩34,774 | ₩34,669 | ₩34,774 | +0.24% | 8.3천 |
|---|
| 2026.01.28 | ₩34,714 | ₩34,720 | ₩34,667 | ₩34,680 | -0.10% | 7.1천 |
|---|
| 2026.01.27 | ₩34,781 | ₩34,781 | ₩34,694 | ₩34,720 | -0.17% | 1.4만 |
|---|
| 2026.01.26 | ₩34,720 | ₩34,814 | ₩34,720 | ₩34,734 | +0.04% | 1.6만 |
|---|
| 2026.01.23 | ₩34,814 | ₩34,814 | ₩34,640 | ₩34,653 | -0.46% | 6.7천 |
|---|
| 2026.01.22 | ₩34,574 | ₩34,720 | ₩34,574 | ₩34,694 | +0.35% | 6.1천 |
|---|
| 2026.01.21 | ₩34,479 | ₩34,600 | ₩34,465 | ₩34,573 | +0.27% | 7.7천 |
|---|
| 2026.01.20 | ₩34,512 | ₩34,546 | ₩34,412 | ₩34,465 | -0.14% | 1.8만 |
|---|
| 2026.01.16 | ₩34,694 | ₩34,694 | ₩34,626 | ₩34,640 | -0.15% | 1.7만 |
|---|
| 2026.01.15 | ₩34,754 | ₩34,787 | ₩34,707 | ₩34,739 | -0.04% | 1.6만 |
|---|
| 2026.01.14 | ₩34,761 | ₩34,787 | ₩34,696 | ₩34,787 | +0.08% | 5.7천 |
|---|
| 2026.01.13 | ₩34,680 | ₩34,720 | ₩34,640 | ₩34,667 | -0.04% | 2.3만 |
|---|
| 2026.01.12 | ₩34,663 | ₩34,707 | ₩34,626 | ₩34,640 | -0.07% | 1.4만 |
|---|
| 2026.01.09 | ₩34,707 | ₩34,707 | ₩34,640 | ₩34,653 | -0.15% | 9.3천 |
|---|
| 2026.01.08 | ₩34,593 | ₩34,626 | ₩34,546 | ₩34,546 | -0.14% | 9천 |
|---|
| 2026.01.07 | ₩34,628 | ₩34,720 | ₩34,628 | ₩34,680 | +0.15% | 2.6만 |
|---|
| 2026.01.06 | ₩34,559 | ₩34,667 | ₩34,533 | ₩34,667 | +0.31% | 1.5만 |
|---|
| 2026.01.05 | ₩34,600 | ₩34,653 | ₩34,573 | ₩34,640 | +0.12% | 7.7천 |
|---|
| 2026.01.02 | ₩34,653 | ₩34,653 | ₩34,499 | ₩34,553 | -0.29% | 8.4천 |
|---|
| 2025.12.31 | ₩34,600 | ₩34,649 | ₩34,559 | ₩34,559 | -0.12% | 7.2천 |
|---|
| 2025.12.30 | ₩34,586 | ₩34,667 | ₩34,546 | ₩34,586 | 0.00% | 8.7천 |
|---|
| 2025.12.29 | ₩34,626 | ₩34,647 | ₩34,586 | ₩34,647 | +0.06% | 6.2천 |
|---|
| 2025.12.26 | ₩34,600 | ₩34,640 | ₩34,559 | ₩34,606 | +0.02% | 6.1천 |
|---|
| 2025.12.24 | ₩34,546 | ₩34,590 | ₩34,506 | ₩34,590 | +0.13% | 5.1천 |
|---|
| 2025.12.23 | ₩35,009 | ₩35,069 | ₩34,975 | ₩35,015 | +0.02% | 1.8만 |
|---|
| 2025.12.22 | ₩35,083 | ₩35,083 | ₩34,975 | ₩35,069 | -0.04% | 1.3만 |
|---|
| 2025.12.19 | ₩35,029 | ₩35,029 | ₩34,975 | ₩34,989 | -0.11% | 8.2천 |
|---|
| 2025.12.18 | ₩35,056 | ₩35,056 | ₩35,002 | ₩35,002 | -0.15% | 1.1만 |
|---|
| 2025.12.17 | ₩34,922 | ₩34,922 | ₩34,855 | ₩34,868 | -0.15% | 1.3만 |
|---|
| 2025.12.16 | ₩34,901 | ₩34,935 | ₩34,868 | ₩34,935 | +0.10% | 1.5만 |
|---|
| 2025.12.15 | ₩34,761 | ₩34,935 | ₩34,761 | ₩34,841 | +0.23% | 1.2만 |
|---|
| 2025.12.12 | ₩34,814 | ₩34,881 | ₩34,787 | ₩34,814 | 0.00% | 1.6만 |
|---|
| 2025.12.11 | ₩35,002 | ₩35,042 | ₩34,962 | ₩34,962 | -0.11% | 1.4만 |
|---|
| 2025.12.10 | ₩34,908 | ₩34,948 | ₩34,868 | ₩34,948 | +0.12% | 1.1만 |
|---|
| 2025.12.09 | ₩34,863 | ₩34,922 | ₩34,814 | ₩34,881 | +0.05% | 12만 |
|---|
| 2025.12.08 | ₩34,895 | ₩34,895 | ₩34,787 | ₩34,828 | -0.19% | 7.9천 |
|---|
| 2025.12.05 | ₩35,096 | ₩35,096 | ₩34,855 | ₩34,895 | -0.57% | 9.1천 |
|---|
| 2025.12.04 | ₩34,954 | ₩35,002 | ₩34,935 | ₩34,948 | -0.02% | 2.2만 |
|---|
| 2025.12.03 | ₩35,015 | ₩35,042 | ₩34,935 | ₩35,002 | -0.04% | 9.8천 |
|---|
| 2025.12.02 | ₩34,881 | ₩35,002 | ₩34,881 | ₩34,948 | +0.19% | 9.5천 |
|---|
| 2025.12.01 | ₩34,904 | ₩34,962 | ₩34,895 | ₩34,922 | +0.05% | 6.5천 |
|---|
| 2025.11.28 | ₩35,123 | ₩35,123 | ₩35,015 | ₩35,062 | -0.17% | 7.9천 |
|---|
| 2025.11.26 | ₩35,030 | ₩35,096 | ₩35,022 | ₩35,096 | +0.19% | 8.8천 |
|---|
| 2025.11.25 | ₩34,948 | ₩35,042 | ₩34,944 | ₩35,022 | +0.21% | 9.4천 |
|---|
| 2025.11.24 | ₩34,774 | ₩34,922 | ₩34,774 | ₩34,888 | +0.33% | 1.4만 |
|---|
| 2025.11.21 | ₩34,600 | ₩34,727 | ₩34,600 | ₩34,707 | +0.31% | 8.8천 |
|---|
| 2025.11.20 | ₩34,707 | ₩34,749 | ₩34,561 | ₩34,573 | -0.39% | 1.8만 |
|---|
| 2025.11.19 | ₩34,573 | ₩34,648 | ₩34,533 | ₩34,566 | -0.02% | 1.2만 |
|---|
| 2025.11.18 | ₩34,559 | ₩34,600 | ₩34,533 | ₩34,586 | +0.08% | 8.4천 |
|---|
| 2025.11.17 | ₩34,639 | ₩34,680 | ₩34,559 | ₩34,593 | -0.13% | 7.2천 |
|---|
| 2025.11.14 | ₩34,680 | ₩34,747 | ₩34,613 | ₩34,645 | -0.10% | 1.7만 |
|---|
| 2025.11.13 | ₩34,787 | ₩34,801 | ₩34,668 | ₩34,694 | -0.27% | 1.1만 |
|---|
| 2025.11.12 | ₩34,787 | ₩34,922 | ₩34,787 | ₩34,881 | +0.27% | 5.6천 |
|---|
| 2025.11.11 | ₩34,841 | ₩34,881 | ₩34,817 | ₩34,875 | +0.10% | 4.4천 |
|---|
| 2025.11.10 | ₩34,759 | ₩34,801 | ₩34,734 | ₩34,767 | +0.02% | 4.9천 |
|---|
| 2025.11.07 | ₩34,749 | ₩34,828 | ₩34,747 | ₩34,774 | +0.07% | 8천 |
|---|
| 2025.11.06 | ₩34,734 | ₩34,814 | ₩34,707 | ₩34,787 | +0.15% | 1.5만 |
|---|
| 2025.11.05 | ₩34,680 | ₩34,680 | ₩34,573 | ₩34,633 | -0.14% | 1.1만 |
|---|
| 2025.11.04 | ₩34,767 | ₩34,801 | ₩34,720 | ₩34,761 | -0.02% | 7.5천 |
|---|
| 2025.11.03 | ₩34,715 | ₩34,761 | ₩34,669 | ₩34,722 | +0.02% | 7.4천 |
|---|
| 2025.10.31 | ₩34,814 | ₩34,828 | ₩34,734 | ₩34,767 | -0.13% | 4.4천 |
|---|
| 2025.10.30 | ₩34,808 | ₩34,808 | ₩34,747 | ₩34,781 | -0.08% | 6.4천 |
|---|
| 2025.10.29 | ₩35,003 | ₩35,042 | ₩34,841 | ₩34,841 | -0.46% | 7.7천 |
|---|
| 2025.10.28 | ₩34,948 | ₩35,042 | ₩34,948 | ₩35,022 | +0.21% | 7.8천 |
|---|
| 2025.10.27 | ₩34,947 | ₩35,002 | ₩34,881 | ₩34,989 | +0.12% | 1.3만 |
|---|
| 2025.10.24 | ₩34,908 | ₩34,986 | ₩34,881 | ₩34,948 | +0.12% | 7.2천 |
|---|
| 2025.10.23 | ₩34,948 | ₩34,948 | ₩34,856 | ₩34,895 | -0.15% | 3.8천 |
|---|
| 2025.10.22 | ₩34,915 | ₩34,948 | ₩34,895 | ₩34,942 | +0.08% | 2천 |
|---|
| 2025.10.21 | ₩34,935 | ₩35,015 | ₩34,922 | ₩34,955 | +0.06% | 9.2천 |
|---|
| 2025.10.20 | ₩34,814 | ₩34,908 | ₩34,814 | ₩34,868 | +0.15% | 6.8천 |
|---|
| 2025.10.17 | ₩34,774 | ₩34,801 | ₩34,707 | ₩34,801 | +0.08% | 4.4천 |
|---|
| 2025.10.16 | ₩34,732 | ₩34,794 | ₩34,732 | ₩34,794 | +0.18% | 5.4천 |
|---|
| 2025.10.15 | ₩34,840 | ₩34,841 | ₩34,667 | ₩34,700 | -0.40% | 1.3만 |
|---|
| 2025.10.14 | ₩34,588 | ₩34,727 | ₩34,588 | ₩34,714 | +0.36% | 4.2천 |
|---|
| 2025.10.13 | ₩34,589 | ₩34,660 | ₩34,546 | ₩34,660 | +0.21% | 1만 |
|---|
| 2025.10.10 | ₩34,573 | ₩34,613 | ₩34,542 | ₩34,542 | -0.09% | 3.8천 |
|---|