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 | ₩32,161 | ₩32,250 | ₩32,161 | ₩32,183 | +0.07% | 8.2만 |
| 2026.10.08 | ₩32,149 | ₩32,290 | ₩32,089 | ₩32,209 | +0.19% | 13.9만 |
| 2026.10.07 | ₩31,995 | ₩32,236 | ₩31,981 | ₩32,236 | +0.75% | 6.3만 |
| 2026.10.06 | ₩32,129 | ₩32,317 | ₩32,089 | ₩32,169 | +0.13% | 117.7만 |
| 2026.10.05 | ₩32,023 | ₩35,617 | ₩31,981 | ₩32,116 | +0.29% | 243.6만 |
| 2026.10.02 | ₩32,201 | ₩32,236 | ₩32,073 | ₩32,075 | -0.39% | 3.1만 |
| 2026.10.01 | ₩31,941 | ₩32,161 | ₩31,914 | ₩32,129 | +0.59% | 2.6만 |
| 2026.09.30 | ₩32,156 | ₩32,156 | ₩32,000 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩32,062 |
| -0.29% |
| 2.5만 |
| 2026.09.29 | ₩32,069 | ₩32,102 | ₩31,985 | ₩32,062 | -0.02% | 1.5만 |
|---|
| 2026.09.28 | ₩32,116 | ₩32,303 | ₩32,054 | ₩32,110 | -0.02% | 3.6만 |
|---|
| 2026.09.25 | ₩32,169 | ₩32,330 | ₩32,129 | ₩32,276 | +0.33% | 6.5만 |
|---|
| 2026.09.24 | ₩32,572 | ₩32,719 | ₩32,386 | ₩32,391 | -0.56% | 7.4만 |
|---|
| 2026.09.23 | ₩32,635 | ₩32,706 | ₩32,505 | ₩32,546 | -0.27% | 2.4만 |
|---|
| 2026.09.22 | ₩32,786 | ₩33,081 | ₩32,759 | ₩32,839 | +0.16% | 5.8만 |
|---|
| 2026.09.21 | ₩32,759 | ₩32,827 | ₩32,759 | ₩32,786 | +0.08% | 2.5만 |
|---|
| 2026.09.18 | ₩32,679 | ₩32,746 | ₩32,666 | ₩32,679 | 0.00% | 1.8만 |
|---|
| 2026.09.17 | ₩32,742 | ₩32,827 | ₩32,733 | ₩32,814 | +0.22% | 2.6만 |
|---|
| 2026.09.16 | ₩32,639 | ₩32,786 | ₩32,518 | ₩32,558 | -0.25% | 3.7만 |
|---|
| 2026.09.15 | ₩32,572 | ₩32,666 | ₩32,572 | ₩32,572 | 0.00% | 7.5만 |
|---|
| 2026.09.14 | ₩32,585 | ₩32,733 | ₩32,551 | ₩32,625 | +0.12% | 2.4만 |
|---|
| 2026.09.11 | ₩32,726 | ₩32,742 | ₩32,659 | ₩32,666 | -0.18% | 3.3만 |
|---|
| 2026.09.10 | ₩32,666 | ₩32,820 | ₩32,625 | ₩32,652 | -0.04% | 2.7만 |
|---|
| 2026.09.09 | ₩32,954 | ₩32,974 | ₩32,827 | ₩32,873 | -0.24% | 2.4만 |
|---|
| 2026.09.08 | ₩32,961 | ₩33,028 | ₩32,920 | ₩32,994 | +0.10% | 4.9만 |
|---|
| 2026.09.04 | ₩33,014 | ₩33,055 | ₩32,993 | ₩33,001 | -0.04% | 1.6만 |
|---|
| 2026.09.03 | ₩33,055 | ₩33,122 | ₩33,002 | ₩33,014 | -0.12% | 3.7만 |
|---|
| 2026.09.02 | ₩32,961 | ₩32,961 | ₩32,867 | ₩32,924 | -0.11% | 2.6만 |
|---|
| 2026.09.01 | ₩32,974 | ₩33,081 | ₩32,920 | ₩32,934 | -0.12% | 9만 |
|---|
| 2026.08.31 | ₩33,032 | ₩33,041 | ₩32,953 | ₩33,006 | -0.08% | 2.9만 |
|---|
| 2026.08.28 | ₩33,128 | ₩33,202 | ₩33,028 | ₩33,055 | -0.22% | 3.7만 |
|---|
| 2026.08.27 | ₩33,122 | ₩33,242 | ₩33,122 | ₩33,169 | +0.14% | 4.2만 |
|---|
| 2026.08.26 | ₩33,095 | ₩33,202 | ₩33,095 | ₩33,150 | +0.17% | 30.4만 |
|---|
| 2026.08.25 | ₩33,305 | ₩33,390 | ₩33,304 | ₩33,386 | +0.24% | 29.9만 |
|---|
| 2026.08.24 | ₩33,203 | ₩33,296 | ₩33,202 | ₩33,236 | +0.10% | 24.7만 |
|---|
| 2026.08.21 | ₩33,148 | ₩33,229 | ₩33,148 | ₩33,182 | +0.10% | 2만 |
|---|
| 2026.08.20 | ₩33,189 | ₩33,273 | ₩33,175 | ₩33,216 | +0.08% | 2.1만 |
|---|
| 2026.08.19 | ₩33,309 | ₩35,496 | ₩33,269 | ₩33,390 | +0.24% | 8.7만 |
|---|
| 2026.08.18 | ₩33,130 | ₩33,216 | ₩33,124 | ₩33,216 | +0.26% | 2.7만 |
|---|
| 2026.08.17 | ₩33,148 | ₩33,229 | ₩33,135 | ₩33,152 | +0.01% | 4.4만 |
|---|
| 2026.08.14 | ₩33,323 | ₩33,323 | ₩33,175 | ₩33,283 | -0.12% | 4.6만 |
|---|
| 2026.08.13 | ₩33,269 | ₩33,417 | ₩33,269 | ₩33,323 | +0.16% | 3.7만 |
|---|
| 2026.08.12 | ₩33,296 | ₩33,296 | ₩33,175 | ₩33,216 | -0.24% | 3.2만 |
|---|
| 2026.08.11 | ₩33,269 | ₩33,269 | ₩33,148 | ₩33,177 | -0.28% | 2.3만 |
|---|
| 2026.08.10 | ₩33,216 | ₩33,242 | ₩33,135 | ₩33,162 | -0.16% | 2.5만 |
|---|
| 2026.08.07 | ₩33,296 | ₩33,309 | ₩33,217 | ₩33,262 | -0.10% | 3.9만 |
|---|
| 2026.08.06 | ₩33,262 | ₩33,296 | ₩33,148 | ₩33,189 | -0.22% | 1.5만 |
|---|
| 2026.08.05 | ₩33,202 | ₩33,374 | ₩33,202 | ₩33,296 | +0.28% | 3.6만 |
|---|
| 2026.08.04 | ₩33,262 | ₩33,363 | ₩33,216 | ₩33,283 | +0.06% | 4.1만 |
|---|
| 2026.08.03 | ₩33,068 | ₩33,189 | ₩33,068 | ₩33,135 | +0.20% | 90.1만 |
|---|
| 2026.07.31 | ₩33,014 | ₩33,108 | ₩33,008 | ₩33,081 | +0.20% | 516.7만 |
|---|
| 2026.07.30 | ₩33,068 | ₩33,162 | ₩33,068 | ₩33,108 | +0.12% | 1.4만 |
|---|
| 2026.07.29 | ₩33,095 | ₩33,216 | ₩33,030 | ₩33,030 | -0.19% | 1.1만 |
|---|
| 2026.07.28 | ₩33,135 | ₩33,242 | ₩33,135 | ₩33,202 | +0.20% | 1.1만 |
|---|
| 2026.07.27 | ₩32,330 | ₩33,122 | ₩32,330 | ₩33,095 | +2.37% | 8.6천 |
|---|
| 2026.07.24 | ₩33,175 | ₩33,336 | ₩33,175 | ₩33,222 | +0.14% | 1.8만 |
|---|
| 2026.07.23 | ₩33,162 | ₩33,216 | ₩33,122 | ₩33,202 | +0.12% | 2.1만 |
|---|
| 2026.07.22 | ₩33,350 | ₩33,350 | ₩33,262 | ₩33,269 | -0.24% | 13.4만 |
|---|
| 2026.07.21 | ₩33,336 | ₩33,382 | ₩33,309 | ₩33,343 | +0.02% | 8.6천 |
|---|
| 2026.07.20 | ₩33,430 | ₩33,497 | ₩33,377 | ₩33,423 | -0.02% | 2.9만 |
|---|
| 2026.07.17 | ₩33,578 | ₩33,578 | ₩33,524 | ₩33,524 | -0.16% | 1.2만 |
|---|
| 2026.07.16 | ₩33,470 | ₩33,524 | ₩33,444 | ₩33,491 | +0.06% | 1.2만 |
|---|
| 2026.07.15 | ₩33,497 | ₩33,591 | ₩33,470 | ₩33,564 | +0.20% | 9.3천 |
|---|
| 2026.07.14 | ₩33,457 | ₩33,538 | ₩33,403 | ₩33,457 | 0.00% | 2.4만 |
|---|
| 2026.07.13 | ₩33,430 | ₩33,430 | ₩33,323 | ₩33,350 | -0.24% | 1.1만 |
|---|
| 2026.07.10 | ₩33,564 | ₩33,578 | ₩33,484 | ₩33,551 | -0.04% | 2.1만 |
|---|
| 2026.07.09 | ₩33,497 | ₩33,591 | ₩33,497 | ₩33,538 | +0.12% | 3.3만 |
|---|
| 2026.07.08 | ₩33,470 | ₩33,497 | ₩33,390 | ₩33,470 | 0.00% | 2.3만 |
|---|
| 2026.07.07 | ₩33,618 | ₩33,618 | ₩33,531 | ₩33,531 | -0.26% | 1.5만 |
|---|
| 2026.07.06 | ₩33,678 | ₩33,725 | ₩33,672 | ₩33,725 | +0.14% | 1.4만 |
|---|
| 2026.07.02 | ₩33,739 | ₩33,739 | ₩33,618 | ₩33,698 | -0.12% | 1만 |
|---|
| 2026.07.01 | ₩33,779 | ₩33,873 | ₩33,779 | ₩33,799 | +0.06% | 2.2만 |
|---|
| 2026.06.30 | ₩33,826 | ₩33,886 | ₩33,760 | ₩33,760 | -0.19% | 1.8만 |
|---|
| 2026.06.29 | ₩33,846 | ₩33,900 | ₩33,806 | ₩33,880 | +0.10% | 1.6만 |
|---|
| 2026.06.26 | ₩34,121 | ₩34,191 | ₩34,114 | ₩34,136 | +0.04% | 1.3만 |
|---|
| 2026.06.25 | ₩34,129 | ₩34,141 | ₩34,081 | ₩34,081 | -0.14% | 1.3만 |
|---|
| 2026.06.24 | ₩34,047 | ₩34,128 | ₩34,007 | ₩34,030 | -0.05% | 1.5만 |
|---|
| 2026.06.23 | ₩33,913 | ₩34,007 | ₩33,859 | ₩33,912 | -0.00% | 2.5만 |
|---|
| 2026.06.22 | ₩33,980 | ₩33,980 | ₩33,886 | ₩33,943 | -0.11% | 2만 |
|---|
| 2026.06.18 | ₩34,114 | ₩34,114 | ₩34,027 | ₩34,034 | -0.24% | 1.1만 |
|---|
| 2026.06.17 | ₩34,128 | ₩34,128 | ₩33,880 | ₩33,880 | -0.73% | 7.8천 |
|---|
| 2026.06.16 | ₩34,074 | ₩34,128 | ₩34,020 | ₩34,079 | +0.02% | 3.1만 |
|---|
| 2026.06.15 | ₩34,101 | ₩34,101 | ₩34,007 | ₩34,074 | -0.08% | 9.2천 |
|---|
| 2026.06.12 | ₩33,859 | ₩33,940 | ₩33,819 | ₩33,909 | +0.15% | 1.7만 |
|---|
| 2026.06.11 | ₩33,672 | ₩33,913 | ₩33,607 | ₩33,913 | +0.72% | 2만 |
|---|
| 2026.06.10 | ₩33,792 | ₩33,792 | ₩33,618 | ₩33,645 | -0.44% | 2.3만 |
|---|
| 2026.06.09 | ₩33,618 | ₩33,712 | ₩33,564 | ₩33,703 | +0.25% | 1.9만 |
|---|
| 2026.06.08 | ₩33,766 | ₩33,766 | ₩33,670 | ₩33,670 | -0.28% | 1.4만 |
|---|
| 2026.06.05 | ₩33,774 | ₩33,779 | ₩33,672 | ₩33,672 | -0.30% | 1.4만 |
|---|
| 2026.06.04 | ₩33,980 | ₩33,994 | ₩33,913 | ₩33,980 | 0.00% | 1.3만 |
|---|
| 2026.06.03 | ₩33,913 | ₩33,913 | ₩33,819 | ₩33,873 | -0.12% | 1.4만 |
|---|
| 2026.06.02 | ₩33,994 | ₩33,994 | ₩33,913 | ₩33,945 | -0.14% | 1.4만 |
|---|
| 2026.06.01 | ₩33,886 | ₩33,994 | ₩33,792 | ₩33,920 | +0.10% | 1.2만 |
|---|
| 2026.05.29 | ₩33,980 | ₩34,020 | ₩33,918 | ₩33,947 | -0.10% | 192.1만 |
|---|
| 2026.05.28 | ₩33,927 | ₩33,940 | ₩33,873 | ₩33,933 | +0.02% | 1.2만 |
|---|
| 2026.05.27 | ₩34,046 | ₩34,047 | ₩33,994 | ₩34,020 | -0.07% | 9천 |
|---|
| 2026.05.26 | ₩33,940 | ₩34,006 | ₩33,940 | ₩33,967 | +0.08% | 7.1천 |
|---|
| 2026.05.22 | ₩33,846 | ₩33,900 | ₩33,819 | ₩33,894 | +0.14% | 1.1만 |
|---|
| 2026.05.21 | ₩33,712 | ₩33,859 | ₩33,698 | ₩33,833 | +0.36% | 1.2만 |
|---|
| 2026.05.20 | ₩33,698 | ₩33,819 | ₩33,698 | ₩33,813 | +0.34% | 54.6만 |
|---|
| 2026.05.19 | ₩33,578 | ₩33,698 | ₩33,578 | ₩33,645 | +0.20% | 1.1만 |
|---|
| 2026.05.18 | ₩33,752 | ₩33,792 | ₩33,712 | ₩33,756 | +0.01% | 8.2천 |
|---|
| 2026.05.15 | ₩33,767 | ₩33,833 | ₩33,759 | ₩33,766 | -0.00% | 3.2천 |
|---|
| 2026.05.14 | ₩34,034 | ₩34,088 | ₩33,960 | ₩33,960 | -0.22% | 1.8만 |
|---|
| 2026.05.13 | ₩33,940 | ₩33,994 | ₩33,927 | ₩33,967 | +0.08% | 2.1만 |
|---|
| 2026.05.12 | ₩33,940 | ₩33,994 | ₩33,927 | ₩33,960 | +0.06% | 2.3만 |
|---|
| 2026.05.11 | ₩34,061 | ₩34,088 | ₩34,007 | ₩34,041 | -0.06% | 2.5만 |
|---|
| 2026.05.08 | ₩34,101 | ₩34,128 | ₩34,088 | ₩34,101 | 0.00% | 1.1만 |
|---|
| 2026.05.07 | ₩34,101 | ₩34,155 | ₩33,994 | ₩34,034 | -0.20% | 1.8만 |
|---|
| 2026.05.06 | ₩34,101 | ₩34,128 | ₩34,074 | ₩34,114 | +0.04% | 9.9천 |
|---|
| 2026.05.05 | ₩33,927 | ₩33,994 | ₩33,927 | ₩33,953 | +0.08% | 8.9천 |
|---|
| 2026.05.04 | ₩33,980 | ₩33,980 | ₩33,802 | ₩33,873 | -0.32% | 1.1만 |
|---|
| 2026.05.01 | ₩34,061 | ₩34,061 | ₩33,994 | ₩34,007 | -0.16% | 1.3만 |
|---|
| 2026.04.30 | ₩33,940 | ₩33,980 | ₩33,927 | ₩33,945 | +0.02% | 6.6천 |
|---|
| 2026.04.29 | ₩33,940 | ₩33,967 | ₩33,858 | ₩33,893 | -0.14% | 5.5천 |
|---|
| 2026.04.28 | ₩33,983 | ₩34,061 | ₩33,983 | ₩34,041 | +0.17% | 9.3천 |
|---|
| 2026.04.27 | ₩34,061 | ₩34,101 | ₩34,020 | ₩34,047 | -0.04% | 1.8만 |
|---|
| 2026.04.24 | ₩34,758 | ₩34,876 | ₩34,758 | ₩34,825 | +0.19% | 2.1만 |
|---|
| 2026.04.23 | ₩34,825 | ₩34,906 | ₩34,765 | ₩34,799 | -0.08% | 7.3천 |
|---|
| 2026.04.22 | ₩34,879 | ₩34,892 | ₩34,852 | ₩34,852 | -0.08% | 3.8천 |
|---|
| 2026.04.21 | ₩34,892 | ₩34,892 | ₩34,812 | ₩34,812 | -0.23% | 7.2천 |
|---|
| 2026.04.20 | ₩34,986 | ₩34,986 | ₩34,892 | ₩34,931 | -0.16% | 1.8만 |
|---|
| 2026.04.17 | ₩34,939 | ₩34,986 | ₩34,919 | ₩34,939 | 0.00% | 1.6만 |
|---|
| 2026.04.16 | ₩34,839 | ₩34,852 | ₩34,799 | ₩34,812 | -0.08% | 1.5만 |
|---|
| 2026.04.15 | ₩34,879 | ₩34,892 | ₩34,799 | ₩34,872 | -0.02% | 1.1만 |
|---|
| 2026.04.14 | ₩34,872 | ₩34,919 | ₩34,858 | ₩34,919 | +0.13% | 9.6천 |
|---|
| 2026.04.13 | ₩34,765 | ₩34,839 | ₩34,765 | ₩34,839 | +0.21% | 1.3만 |
|---|
| 2026.04.10 | ₩34,788 | ₩34,799 | ₩34,733 | ₩34,772 | -0.05% | 8.5천 |
|---|
| 2026.04.09 | ₩34,756 | ₩34,879 | ₩34,756 | ₩34,839 | +0.24% | 9천 |
|---|
| 2026.04.08 | ₩34,866 | ₩34,866 | ₩34,772 | ₩34,805 | -0.17% | 1.4만 |
|---|
| 2026.04.07 | ₩34,611 | ₩34,725 | ₩34,611 | ₩34,725 | +0.33% | 9.1천 |
|---|
| 2026.04.06 | ₩34,678 | ₩34,745 | ₩34,664 | ₩34,697 | +0.05% | 1.5만 |
|---|
| 2026.04.02 | ₩34,745 | ₩34,758 | ₩34,544 | ₩34,758 | +0.04% | 2.9만 |
|---|
| 2026.04.01 | ₩34,597 | ₩34,731 | ₩34,544 | ₩34,544 | -0.16% | 1.4만 |
|---|
| 2026.03.31 | ₩34,148 | ₩34,503 | ₩34,148 | ₩34,482 | +0.98% | 1.9만 |
|---|
| 2026.03.30 | ₩33,994 | ₩34,061 | ₩33,900 | ₩33,947 | -0.14% | 1.5만 |
|---|
| 2026.03.27 | ₩33,900 | ₩33,940 | ₩33,780 | ₩33,806 | -0.28% | 8.8천 |
|---|
| 2026.03.26 | ₩34,195 | ₩34,222 | ₩33,994 | ₩33,994 | -0.59% | 1.2만 |
|---|
| 2026.03.25 | ₩34,463 | ₩34,463 | ₩34,396 | ₩34,416 | -0.14% | 7.9천 |
|---|
| 2026.03.24 | ₩34,369 | ₩34,369 | ₩34,141 | ₩34,222 | -0.43% | 7.4천 |
|---|
| 2026.03.23 | ₩34,477 | ₩34,517 | ₩34,289 | ₩34,369 | -0.31% | 9천 |
|---|
| 2026.03.20 | ₩34,306 | ₩34,306 | ₩34,088 | ₩34,101 | -0.60% | 5.6천 |
|---|
| 2026.03.19 | ₩34,464 | ₩34,597 | ₩34,463 | ₩34,544 | +0.23% | 6.5천 |
|---|
| 2026.03.18 | ₩34,718 | ₩34,745 | ₩34,584 | ₩34,584 | -0.39% | 9.4천 |
|---|
| 2026.03.17 | ₩34,785 | ₩34,799 | ₩34,731 | ₩34,785 | 0.00% | 1.3만 |
|---|
| 2026.03.16 | ₩34,624 | ₩34,678 | ₩34,572 | ₩34,678 | +0.15% | 1.3만 |
|---|
| 2026.03.13 | ₩34,638 | ₩34,638 | ₩34,423 | ₩34,436 | -0.58% | 1.5만 |
|---|
| 2026.03.12 | ₩34,591 | ₩34,597 | ₩34,490 | ₩34,490 | -0.29% | 1.2만 |
|---|
| 2026.03.11 | ₩34,812 | ₩34,825 | ₩34,651 | ₩34,691 | -0.35% | 1.2만 |
|---|
| 2026.03.10 | ₩34,996 | ₩35,053 | ₩34,866 | ₩34,866 | -0.37% | 1.1만 |
|---|
| 2026.03.09 | ₩34,812 | ₩35,040 | ₩34,772 | ₩35,040 | +0.66% | 1.4만 |
|---|
| 2026.03.06 | ₩34,872 | ₩34,964 | ₩34,852 | ₩34,892 | +0.06% | 1.1만 |
|---|
| 2026.03.05 | ₩34,919 | ₩34,965 | ₩34,825 | ₩34,965 | +0.13% | 7.7천 |
|---|
| 2026.03.04 | ₩35,033 | ₩35,067 | ₩35,000 | ₩35,000 | -0.10% | 9.7천 |
|---|
| 2026.03.03 | ₩34,731 | ₩35,027 | ₩34,731 | ₩34,946 | +0.62% | 2.2만 |
|---|
| 2026.03.02 | ₩35,000 | ₩35,068 | ₩34,986 | ₩35,063 | +0.18% | 1.2만 |
|---|
| 2026.02.27 | ₩35,161 | ₩35,188 | ₩35,147 | ₩35,188 | +0.08% | 8.7천 |
|---|
| 2026.02.26 | ₩35,174 | ₩35,241 | ₩35,147 | ₩35,241 | +0.19% | 1.6만 |
|---|
| 2026.02.25 | ₩35,174 | ₩35,201 | ₩35,134 | ₩35,147 | -0.08% | 1.7만 |
|---|
| 2026.02.24 | ₩35,094 | ₩35,161 | ₩35,094 | ₩35,141 | +0.13% | 6.8천 |
|---|
| 2026.02.23 | ₩35,094 | ₩35,116 | ₩35,047 | ₩35,067 | -0.08% | 9.4천 |
|---|
| 2026.02.20 | ₩35,047 | ₩35,087 | ₩35,027 | ₩35,087 | +0.11% | 5.6천 |
|---|
| 2026.02.19 | ₩35,013 | ₩35,043 | ₩34,986 | ₩35,000 | -0.04% | 1.2만 |
|---|
| 2026.02.18 | ₩35,080 | ₩35,119 | ₩35,027 | ₩35,047 | -0.10% | 1만 |
|---|
| 2026.02.17 | ₩35,053 | ₩35,134 | ₩34,986 | ₩35,040 | -0.04% | 3.8만 |
|---|
| 2026.02.13 | ₩35,027 | ₩35,107 | ₩35,013 | ₩35,107 | +0.23% | 1.5만 |
|---|
| 2026.02.12 | ₩34,946 | ₩35,006 | ₩34,933 | ₩34,973 | +0.08% | 3.5만 |
|---|
| 2026.02.11 | ₩34,840 | ₩34,922 | ₩34,839 | ₩34,892 | +0.15% | 1.8만 |
|---|
| 2026.02.10 | ₩34,946 | ₩34,973 | ₩34,892 | ₩34,946 | 0.00% | 1.3만 |
|---|
| 2026.02.09 | ₩34,799 | ₩34,879 | ₩34,793 | ₩34,852 | +0.15% | 1.3만 |
|---|
| 2026.02.06 | ₩34,718 | ₩34,812 | ₩34,705 | ₩34,812 | +0.27% | 1.1만 |
|---|
| 2026.02.05 | ₩34,611 | ₩34,866 | ₩34,611 | ₩34,664 | +0.16% | 1.1만 |
|---|
| 2026.02.04 | ₩34,597 | ₩34,638 | ₩34,570 | ₩34,631 | +0.10% | 2.1만 |
|---|
| 2026.02.03 | ₩34,631 | ₩34,691 | ₩34,604 | ₩34,691 | +0.17% | 1.1만 |
|---|
| 2026.02.02 | ₩34,812 | ₩34,852 | ₩34,812 | ₩34,825 | +0.04% | 7.8천 |
|---|
| 2026.01.30 | ₩34,705 | ₩34,772 | ₩34,698 | ₩34,705 | 0.00% | 1.8만 |
|---|
| 2026.01.29 | ₩34,689 | ₩34,772 | ₩34,667 | ₩34,772 | +0.24% | 8.3천 |
|---|
| 2026.01.28 | ₩34,711 | ₩34,718 | ₩34,664 | ₩34,678 | -0.10% | 7.1천 |
|---|
| 2026.01.27 | ₩34,778 | ₩34,778 | ₩34,691 | ₩34,718 | -0.17% | 1.4만 |
|---|
| 2026.01.26 | ₩34,718 | ₩34,812 | ₩34,718 | ₩34,731 | +0.04% | 1.6만 |
|---|
| 2026.01.23 | ₩34,812 | ₩34,812 | ₩34,638 | ₩34,651 | -0.46% | 6.7천 |
|---|
| 2026.01.22 | ₩34,572 | ₩34,718 | ₩34,572 | ₩34,691 | +0.35% | 6.1천 |
|---|
| 2026.01.21 | ₩34,477 | ₩34,597 | ₩34,463 | ₩34,570 | +0.27% | 7.7천 |
|---|
| 2026.01.20 | ₩34,510 | ₩34,544 | ₩34,409 | ₩34,463 | -0.14% | 1.8만 |
|---|
| 2026.01.16 | ₩34,691 | ₩34,691 | ₩34,624 | ₩34,638 | -0.15% | 1.7만 |
|---|
| 2026.01.15 | ₩34,752 | ₩34,785 | ₩34,705 | ₩34,737 | -0.04% | 1.6만 |
|---|
| 2026.01.14 | ₩34,758 | ₩34,785 | ₩34,694 | ₩34,785 | +0.08% | 5.7천 |
|---|
| 2026.01.13 | ₩34,678 | ₩34,718 | ₩34,638 | ₩34,664 | -0.04% | 2.3만 |
|---|
| 2026.01.12 | ₩34,660 | ₩34,705 | ₩34,624 | ₩34,638 | -0.07% | 1.4만 |
|---|
| 2026.01.09 | ₩34,705 | ₩34,705 | ₩34,638 | ₩34,651 | -0.15% | 9.3천 |
|---|
| 2026.01.08 | ₩34,591 | ₩34,624 | ₩34,544 | ₩34,544 | -0.14% | 9천 |
|---|
| 2026.01.07 | ₩34,625 | ₩34,718 | ₩34,625 | ₩34,678 | +0.15% | 2.6만 |
|---|
| 2026.01.06 | ₩34,557 | ₩34,664 | ₩34,530 | ₩34,664 | +0.31% | 1.5만 |
|---|
| 2026.01.05 | ₩34,597 | ₩34,651 | ₩34,570 | ₩34,638 | +0.12% | 7.7천 |
|---|
| 2026.01.02 | ₩34,651 | ₩34,651 | ₩34,497 | ₩34,550 | -0.29% | 8.4천 |
|---|
| 2025.12.31 | ₩34,597 | ₩34,647 | ₩34,557 | ₩34,557 | -0.12% | 7.2천 |
|---|
| 2025.12.30 | ₩34,584 | ₩34,664 | ₩34,544 | ₩34,584 | 0.00% | 8.7천 |
|---|
| 2025.12.29 | ₩34,624 | ₩34,644 | ₩34,584 | ₩34,644 | +0.06% | 6.2천 |
|---|
| 2025.12.26 | ₩34,597 | ₩34,638 | ₩34,557 | ₩34,604 | +0.02% | 6.1천 |
|---|
| 2025.12.24 | ₩34,544 | ₩34,588 | ₩34,503 | ₩34,588 | +0.13% | 5.1천 |
|---|
| 2025.12.23 | ₩35,006 | ₩35,067 | ₩34,973 | ₩35,013 | +0.02% | 1.8만 |
|---|
| 2025.12.22 | ₩35,080 | ₩35,080 | ₩34,973 | ₩35,067 | -0.04% | 1.3만 |
|---|
| 2025.12.19 | ₩35,027 | ₩35,027 | ₩34,973 | ₩34,986 | -0.11% | 8.2천 |
|---|
| 2025.12.18 | ₩35,053 | ₩35,053 | ₩35,000 | ₩35,000 | -0.15% | 1.1만 |
|---|
| 2025.12.17 | ₩34,919 | ₩34,919 | ₩34,852 | ₩34,866 | -0.15% | 1.3만 |
|---|
| 2025.12.16 | ₩34,899 | ₩34,933 | ₩34,866 | ₩34,933 | +0.10% | 1.5만 |
|---|
| 2025.12.15 | ₩34,758 | ₩34,933 | ₩34,758 | ₩34,839 | +0.23% | 1.2만 |
|---|
| 2025.12.12 | ₩34,812 | ₩34,879 | ₩34,785 | ₩34,812 | 0.00% | 1.6만 |
|---|
| 2025.12.11 | ₩35,000 | ₩35,040 | ₩34,959 | ₩34,959 | -0.11% | 1.4만 |
|---|
| 2025.12.10 | ₩34,906 | ₩34,946 | ₩34,866 | ₩34,946 | +0.12% | 1.1만 |
|---|
| 2025.12.09 | ₩34,860 | ₩34,919 | ₩34,812 | ₩34,879 | +0.05% | 12만 |
|---|
| 2025.12.08 | ₩34,892 | ₩34,892 | ₩34,785 | ₩34,825 | -0.19% | 7.9천 |
|---|
| 2025.12.05 | ₩35,094 | ₩35,094 | ₩34,852 | ₩34,892 | -0.57% | 9.1천 |
|---|
| 2025.12.04 | ₩34,951 | ₩35,000 | ₩34,933 | ₩34,946 | -0.02% | 2.2만 |
|---|
| 2025.12.03 | ₩35,013 | ₩35,040 | ₩34,933 | ₩35,000 | -0.04% | 9.8천 |
|---|
| 2025.12.02 | ₩34,879 | ₩35,000 | ₩34,879 | ₩34,946 | +0.19% | 9.5천 |
|---|
| 2025.12.01 | ₩34,902 | ₩34,959 | ₩34,892 | ₩34,919 | +0.05% | 6.5천 |
|---|
| 2025.11.28 | ₩35,120 | ₩35,120 | ₩35,013 | ₩35,060 | -0.17% | 7.9천 |
|---|
| 2025.11.26 | ₩35,028 | ₩35,094 | ₩35,020 | ₩35,094 | +0.19% | 8.8천 |
|---|
| 2025.11.25 | ₩34,946 | ₩35,040 | ₩34,942 | ₩35,020 | +0.21% | 9.4천 |
|---|
| 2025.11.24 | ₩34,772 | ₩34,919 | ₩34,772 | ₩34,886 | +0.33% | 1.4만 |
|---|
| 2025.11.21 | ₩34,597 | ₩34,725 | ₩34,597 | ₩34,705 | +0.31% | 8.8천 |
|---|
| 2025.11.20 | ₩34,705 | ₩34,746 | ₩34,558 | ₩34,570 | -0.39% | 1.8만 |
|---|
| 2025.11.19 | ₩34,570 | ₩34,646 | ₩34,530 | ₩34,564 | -0.02% | 1.2만 |
|---|
| 2025.11.18 | ₩34,557 | ₩34,597 | ₩34,530 | ₩34,584 | +0.08% | 8.4천 |
|---|
| 2025.11.17 | ₩34,636 | ₩34,678 | ₩34,557 | ₩34,591 | -0.13% | 7.2천 |
|---|
| 2025.11.14 | ₩34,678 | ₩34,745 | ₩34,611 | ₩34,643 | -0.10% | 1.7만 |
|---|
| 2025.11.13 | ₩34,785 | ₩34,799 | ₩34,666 | ₩34,691 | -0.27% | 1.1만 |
|---|
| 2025.11.12 | ₩34,785 | ₩34,919 | ₩34,785 | ₩34,879 | +0.27% | 5.6천 |
|---|
| 2025.11.11 | ₩34,839 | ₩34,879 | ₩34,815 | ₩34,872 | +0.10% | 4.4천 |
|---|
| 2025.11.10 | ₩34,757 | ₩34,799 | ₩34,731 | ₩34,765 | +0.02% | 4.9천 |
|---|
| 2025.11.07 | ₩34,746 | ₩34,825 | ₩34,745 | ₩34,772 | +0.07% | 8천 |
|---|
| 2025.11.06 | ₩34,731 | ₩34,812 | ₩34,705 | ₩34,785 | +0.15% | 1.5만 |
|---|
| 2025.11.05 | ₩34,678 | ₩34,678 | ₩34,570 | ₩34,631 | -0.14% | 1.1만 |
|---|
| 2025.11.04 | ₩34,765 | ₩34,799 | ₩34,718 | ₩34,758 | -0.02% | 7.5천 |
|---|
| 2025.11.03 | ₩34,713 | ₩34,758 | ₩34,667 | ₩34,719 | +0.02% | 7.4천 |
|---|
| 2025.10.31 | ₩34,812 | ₩34,825 | ₩34,731 | ₩34,765 | -0.13% | 4.4천 |
|---|
| 2025.10.30 | ₩34,805 | ₩34,805 | ₩34,745 | ₩34,778 | -0.08% | 6.4천 |
|---|
| 2025.10.29 | ₩35,001 | ₩35,040 | ₩34,839 | ₩34,839 | -0.46% | 7.7천 |
|---|
| 2025.10.28 | ₩34,946 | ₩35,040 | ₩34,946 | ₩35,020 | +0.21% | 7.8천 |
|---|
| 2025.10.27 | ₩34,945 | ₩35,000 | ₩34,879 | ₩34,986 | +0.12% | 1.3만 |
|---|
| 2025.10.24 | ₩34,906 | ₩34,984 | ₩34,879 | ₩34,946 | +0.12% | 7.2천 |
|---|
| 2025.10.23 | ₩34,946 | ₩34,946 | ₩34,854 | ₩34,892 | -0.15% | 3.8천 |
|---|
| 2025.10.22 | ₩34,913 | ₩34,946 | ₩34,892 | ₩34,939 | +0.08% | 2천 |
|---|
| 2025.10.21 | ₩34,933 | ₩35,013 | ₩34,919 | ₩34,953 | +0.06% | 9.2천 |
|---|
| 2025.10.20 | ₩34,812 | ₩34,906 | ₩34,812 | ₩34,866 | +0.15% | 6.8천 |
|---|
| 2025.10.17 | ₩34,772 | ₩34,799 | ₩34,705 | ₩34,799 | +0.08% | 4.4천 |
|---|
| 2025.10.16 | ₩34,730 | ₩34,792 | ₩34,730 | ₩34,792 | +0.18% | 5.4천 |
|---|
| 2025.10.15 | ₩34,837 | ₩34,839 | ₩34,664 | ₩34,698 | -0.40% | 1.3만 |
|---|
| 2025.10.14 | ₩34,585 | ₩34,725 | ₩34,585 | ₩34,711 | +0.36% | 4.2천 |
|---|
| 2025.10.13 | ₩34,587 | ₩34,658 | ₩34,544 | ₩34,658 | +0.21% | 1만 |
|---|
| 2025.10.10 | ₩34,570 | ₩34,611 | ₩34,540 | ₩34,540 | -0.09% | 3.8천 |
|---|