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 | ₩32,035 | ₩32,123 | ₩32,035 | ₩32,057 | +0.07% | 8.2만 |
| 2026.10.08 | ₩32,023 | ₩32,164 | ₩31,963 | ₩32,083 | +0.19% | 13.9만 |
| 2026.10.07 | ₩31,870 | ₩32,110 | ₩31,856 | ₩32,110 | +0.75% | 6.3만 |
| 2026.10.06 | ₩32,003 | ₩32,190 | ₩31,963 | ₩32,043 | +0.13% | 117.7만 |
| 2026.10.05 | ₩31,898 | ₩35,477 | ₩31,856 | ₩31,990 | +0.29% | 243.6만 |
| 2026.10.02 | ₩32,075 | ₩32,110 | ₩31,947 | ₩31,950 | -0.39% | 3.1만 |
| 2026.10.01 | ₩31,816 | ₩32,035 | ₩31,789 | ₩32,003 | +0.59% | 2.6만 |
| 2026.09.30 | ₩32,030 | ₩32,030 | ₩31,875 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩31,936 |
| -0.29% |
| 2.5만 |
| 2026.09.29 | ₩31,943 | ₩31,976 | ₩31,860 | ₩31,936 | -0.02% | 1.5만 |
|---|
| 2026.09.28 | ₩31,990 | ₩32,177 | ₩31,928 | ₩31,984 | -0.02% | 3.6만 |
|---|
| 2026.09.25 | ₩32,043 | ₩32,204 | ₩32,003 | ₩32,150 | +0.33% | 6.5만 |
|---|
| 2026.09.24 | ₩32,444 | ₩32,591 | ₩32,260 | ₩32,264 | -0.56% | 7.4만 |
|---|
| 2026.09.23 | ₩32,507 | ₩32,578 | ₩32,377 | ₩32,419 | -0.27% | 2.4만 |
|---|
| 2026.09.22 | ₩32,658 | ₩32,952 | ₩32,631 | ₩32,710 | +0.16% | 5.8만 |
|---|
| 2026.09.21 | ₩32,631 | ₩32,698 | ₩32,631 | ₩32,658 | +0.08% | 2.5만 |
|---|
| 2026.09.18 | ₩32,551 | ₩32,618 | ₩32,538 | ₩32,551 | 0.00% | 1.8만 |
|---|
| 2026.09.17 | ₩32,614 | ₩32,698 | ₩32,604 | ₩32,686 | +0.22% | 2.6만 |
|---|
| 2026.09.16 | ₩32,511 | ₩32,658 | ₩32,391 | ₩32,431 | -0.25% | 3.7만 |
|---|
| 2026.09.15 | ₩32,444 | ₩32,538 | ₩32,444 | ₩32,444 | 0.00% | 7.5만 |
|---|
| 2026.09.14 | ₩32,458 | ₩32,604 | ₩32,424 | ₩32,498 | +0.12% | 2.4만 |
|---|
| 2026.09.11 | ₩32,598 | ₩32,614 | ₩32,531 | ₩32,538 | -0.18% | 3.3만 |
|---|
| 2026.09.10 | ₩32,538 | ₩32,691 | ₩32,498 | ₩32,524 | -0.04% | 2.7만 |
|---|
| 2026.09.09 | ₩32,825 | ₩32,845 | ₩32,698 | ₩32,745 | -0.24% | 2.4만 |
|---|
| 2026.09.08 | ₩32,832 | ₩32,898 | ₩32,792 | ₩32,865 | +0.10% | 4.9만 |
|---|
| 2026.09.04 | ₩32,885 | ₩32,925 | ₩32,864 | ₩32,872 | -0.04% | 1.6만 |
|---|
| 2026.09.03 | ₩32,925 | ₩32,992 | ₩32,873 | ₩32,885 | -0.12% | 3.7만 |
|---|
| 2026.09.02 | ₩32,832 | ₩32,832 | ₩32,738 | ₩32,796 | -0.11% | 2.6만 |
|---|
| 2026.09.01 | ₩32,845 | ₩32,952 | ₩32,792 | ₩32,805 | -0.12% | 9만 |
|---|
| 2026.08.31 | ₩32,902 | ₩32,912 | ₩32,824 | ₩32,877 | -0.08% | 2.9만 |
|---|
| 2026.08.28 | ₩32,999 | ₩33,072 | ₩32,898 | ₩32,925 | -0.22% | 3.7만 |
|---|
| 2026.08.27 | ₩32,992 | ₩33,112 | ₩32,992 | ₩33,039 | +0.14% | 4.2만 |
|---|
| 2026.08.26 | ₩32,965 | ₩33,072 | ₩32,965 | ₩33,020 | +0.17% | 30.4만 |
|---|
| 2026.08.25 | ₩33,175 | ₩33,259 | ₩33,174 | ₩33,255 | +0.24% | 29.9만 |
|---|
| 2026.08.24 | ₩33,074 | ₩33,166 | ₩33,072 | ₩33,106 | +0.10% | 24.7만 |
|---|
| 2026.08.21 | ₩33,019 | ₩33,099 | ₩33,019 | ₩33,052 | +0.10% | 2만 |
|---|
| 2026.08.20 | ₩33,059 | ₩33,143 | ₩33,045 | ₩33,086 | +0.08% | 2.1만 |
|---|
| 2026.08.19 | ₩33,179 | ₩35,357 | ₩33,139 | ₩33,259 | +0.24% | 8.7만 |
|---|
| 2026.08.18 | ₩33,000 | ₩33,086 | ₩32,995 | ₩33,086 | +0.26% | 2.7만 |
|---|
| 2026.08.17 | ₩33,019 | ₩33,099 | ₩33,005 | ₩33,023 | +0.01% | 4.4만 |
|---|
| 2026.08.14 | ₩33,192 | ₩33,192 | ₩33,045 | ₩33,152 | -0.12% | 4.6만 |
|---|
| 2026.08.13 | ₩33,139 | ₩33,286 | ₩33,139 | ₩33,192 | +0.16% | 3.7만 |
|---|
| 2026.08.12 | ₩33,166 | ₩33,166 | ₩33,045 | ₩33,086 | -0.24% | 3.2만 |
|---|
| 2026.08.11 | ₩33,139 | ₩33,139 | ₩33,019 | ₩33,047 | -0.28% | 2.3만 |
|---|
| 2026.08.10 | ₩33,086 | ₩33,112 | ₩33,005 | ₩33,032 | -0.16% | 2.5만 |
|---|
| 2026.08.07 | ₩33,166 | ₩33,179 | ₩33,087 | ₩33,132 | -0.10% | 3.9만 |
|---|
| 2026.08.06 | ₩33,132 | ₩33,166 | ₩33,019 | ₩33,059 | -0.22% | 1.5만 |
|---|
| 2026.08.05 | ₩33,072 | ₩33,243 | ₩33,072 | ₩33,166 | +0.28% | 3.6만 |
|---|
| 2026.08.04 | ₩33,132 | ₩33,233 | ₩33,086 | ₩33,152 | +0.06% | 4.1만 |
|---|
| 2026.08.03 | ₩32,939 | ₩33,059 | ₩32,939 | ₩33,005 | +0.20% | 90.1만 |
|---|
| 2026.07.31 | ₩32,885 | ₩32,979 | ₩32,878 | ₩32,952 | +0.20% | 516.7만 |
|---|
| 2026.07.30 | ₩32,939 | ₩33,032 | ₩32,939 | ₩32,979 | +0.12% | 1.4만 |
|---|
| 2026.07.29 | ₩32,965 | ₩33,086 | ₩32,901 | ₩32,901 | -0.19% | 1.1만 |
|---|
| 2026.07.28 | ₩33,005 | ₩33,112 | ₩33,005 | ₩33,072 | +0.20% | 1.1만 |
|---|
| 2026.07.27 | ₩32,204 | ₩32,992 | ₩32,204 | ₩32,965 | +2.37% | 8.6천 |
|---|
| 2026.07.24 | ₩33,045 | ₩33,206 | ₩33,045 | ₩33,092 | +0.14% | 1.8만 |
|---|
| 2026.07.23 | ₩33,032 | ₩33,086 | ₩32,992 | ₩33,072 | +0.12% | 2.1만 |
|---|
| 2026.07.22 | ₩33,219 | ₩33,219 | ₩33,132 | ₩33,139 | -0.24% | 13.4만 |
|---|
| 2026.07.21 | ₩33,206 | ₩33,251 | ₩33,179 | ₩33,212 | +0.02% | 8.6천 |
|---|
| 2026.07.20 | ₩33,299 | ₩33,366 | ₩33,246 | ₩33,293 | -0.02% | 2.9만 |
|---|
| 2026.07.17 | ₩33,446 | ₩33,446 | ₩33,393 | ₩33,393 | -0.16% | 1.2만 |
|---|
| 2026.07.16 | ₩33,339 | ₩33,393 | ₩33,313 | ₩33,359 | +0.06% | 1.2만 |
|---|
| 2026.07.15 | ₩33,366 | ₩33,460 | ₩33,339 | ₩33,433 | +0.20% | 9.3천 |
|---|
| 2026.07.14 | ₩33,326 | ₩33,406 | ₩33,273 | ₩33,326 | 0.00% | 2.4만 |
|---|
| 2026.07.13 | ₩33,299 | ₩33,299 | ₩33,192 | ₩33,219 | -0.24% | 1.1만 |
|---|
| 2026.07.10 | ₩33,433 | ₩33,446 | ₩33,353 | ₩33,420 | -0.04% | 2.1만 |
|---|
| 2026.07.09 | ₩33,366 | ₩33,460 | ₩33,366 | ₩33,406 | +0.12% | 3.3만 |
|---|
| 2026.07.08 | ₩33,339 | ₩33,366 | ₩33,259 | ₩33,339 | 0.00% | 2.3만 |
|---|
| 2026.07.07 | ₩33,486 | ₩33,486 | ₩33,400 | ₩33,400 | -0.26% | 1.5만 |
|---|
| 2026.07.06 | ₩33,547 | ₩33,593 | ₩33,540 | ₩33,593 | +0.14% | 1.4만 |
|---|
| 2026.07.02 | ₩33,607 | ₩33,607 | ₩33,486 | ₩33,567 | -0.12% | 1만 |
|---|
| 2026.07.01 | ₩33,647 | ₩33,740 | ₩33,647 | ₩33,667 | +0.06% | 2.2만 |
|---|
| 2026.06.30 | ₩33,694 | ₩33,754 | ₩33,628 | ₩33,628 | -0.19% | 1.8만 |
|---|
| 2026.06.29 | ₩33,714 | ₩33,767 | ₩33,674 | ₩33,747 | +0.10% | 1.6만 |
|---|
| 2026.06.26 | ₩33,988 | ₩34,057 | ₩33,981 | ₩34,002 | +0.04% | 1.3만 |
|---|
| 2026.06.25 | ₩33,996 | ₩34,008 | ₩33,947 | ₩33,947 | -0.14% | 1.3만 |
|---|
| 2026.06.24 | ₩33,914 | ₩33,994 | ₩33,874 | ₩33,897 | -0.05% | 1.5만 |
|---|
| 2026.06.23 | ₩33,780 | ₩33,874 | ₩33,727 | ₩33,779 | -0.00% | 2.5만 |
|---|
| 2026.06.22 | ₩33,847 | ₩33,847 | ₩33,754 | ₩33,810 | -0.11% | 2만 |
|---|
| 2026.06.18 | ₩33,981 | ₩33,981 | ₩33,894 | ₩33,901 | -0.24% | 1.1만 |
|---|
| 2026.06.17 | ₩33,994 | ₩33,994 | ₩33,747 | ₩33,747 | -0.73% | 7.8천 |
|---|
| 2026.06.16 | ₩33,941 | ₩33,994 | ₩33,887 | ₩33,946 | +0.02% | 3.1만 |
|---|
| 2026.06.15 | ₩33,967 | ₩33,967 | ₩33,874 | ₩33,941 | -0.08% | 9.2천 |
|---|
| 2026.06.12 | ₩33,727 | ₩33,807 | ₩33,687 | ₩33,776 | +0.15% | 1.7만 |
|---|
| 2026.06.11 | ₩33,540 | ₩33,780 | ₩33,476 | ₩33,780 | +0.72% | 2만 |
|---|
| 2026.06.10 | ₩33,660 | ₩33,660 | ₩33,486 | ₩33,513 | -0.44% | 2.3만 |
|---|
| 2026.06.09 | ₩33,486 | ₩33,580 | ₩33,433 | ₩33,571 | +0.25% | 1.9만 |
|---|
| 2026.06.08 | ₩33,633 | ₩33,633 | ₩33,539 | ₩33,539 | -0.28% | 1.4만 |
|---|
| 2026.06.05 | ₩33,641 | ₩33,647 | ₩33,540 | ₩33,540 | -0.30% | 1.4만 |
|---|
| 2026.06.04 | ₩33,847 | ₩33,861 | ₩33,780 | ₩33,847 | 0.00% | 1.3만 |
|---|
| 2026.06.03 | ₩33,780 | ₩33,780 | ₩33,687 | ₩33,740 | -0.12% | 1.4만 |
|---|
| 2026.06.02 | ₩33,861 | ₩33,861 | ₩33,780 | ₩33,812 | -0.14% | 1.4만 |
|---|
| 2026.06.01 | ₩33,754 | ₩33,861 | ₩33,660 | ₩33,787 | +0.10% | 1.2만 |
|---|
| 2026.05.29 | ₩33,847 | ₩33,887 | ₩33,786 | ₩33,814 | -0.10% | 192.1만 |
|---|
| 2026.05.28 | ₩33,794 | ₩33,807 | ₩33,740 | ₩33,800 | +0.02% | 1.2만 |
|---|
| 2026.05.27 | ₩33,913 | ₩33,914 | ₩33,861 | ₩33,887 | -0.07% | 9천 |
|---|
| 2026.05.26 | ₩33,807 | ₩33,873 | ₩33,807 | ₩33,834 | +0.08% | 7.1천 |
|---|
| 2026.05.22 | ₩33,714 | ₩33,767 | ₩33,687 | ₩33,762 | +0.14% | 1.1만 |
|---|
| 2026.05.21 | ₩33,580 | ₩33,727 | ₩33,567 | ₩33,700 | +0.36% | 1.2만 |
|---|
| 2026.05.20 | ₩33,567 | ₩33,687 | ₩33,567 | ₩33,680 | +0.34% | 54.6만 |
|---|
| 2026.05.19 | ₩33,446 | ₩33,567 | ₩33,446 | ₩33,513 | +0.20% | 1.1만 |
|---|
| 2026.05.18 | ₩33,620 | ₩33,660 | ₩33,580 | ₩33,624 | +0.01% | 8.2천 |
|---|
| 2026.05.15 | ₩33,635 | ₩33,700 | ₩33,627 | ₩33,633 | -0.00% | 3.2천 |
|---|
| 2026.05.14 | ₩33,901 | ₩33,954 | ₩33,827 | ₩33,827 | -0.22% | 1.8만 |
|---|
| 2026.05.13 | ₩33,807 | ₩33,861 | ₩33,794 | ₩33,834 | +0.08% | 2.1만 |
|---|
| 2026.05.12 | ₩33,807 | ₩33,861 | ₩33,794 | ₩33,827 | +0.06% | 2.3만 |
|---|
| 2026.05.11 | ₩33,927 | ₩33,954 | ₩33,874 | ₩33,907 | -0.06% | 2.5만 |
|---|
| 2026.05.08 | ₩33,967 | ₩33,994 | ₩33,954 | ₩33,967 | 0.00% | 1.1만 |
|---|
| 2026.05.07 | ₩33,967 | ₩34,021 | ₩33,861 | ₩33,901 | -0.20% | 1.8만 |
|---|
| 2026.05.06 | ₩33,967 | ₩33,994 | ₩33,941 | ₩33,981 | +0.04% | 9.9천 |
|---|
| 2026.05.05 | ₩33,794 | ₩33,861 | ₩33,794 | ₩33,820 | +0.08% | 8.9천 |
|---|
| 2026.05.04 | ₩33,847 | ₩33,847 | ₩33,669 | ₩33,740 | -0.32% | 1.1만 |
|---|
| 2026.05.01 | ₩33,927 | ₩33,927 | ₩33,861 | ₩33,874 | -0.16% | 1.3만 |
|---|
| 2026.04.30 | ₩33,807 | ₩33,847 | ₩33,794 | ₩33,812 | +0.02% | 6.6천 |
|---|
| 2026.04.29 | ₩33,807 | ₩33,834 | ₩33,726 | ₩33,760 | -0.14% | 5.5천 |
|---|
| 2026.04.28 | ₩33,850 | ₩33,927 | ₩33,850 | ₩33,907 | +0.17% | 9.3천 |
|---|
| 2026.04.27 | ₩33,927 | ₩33,967 | ₩33,887 | ₩33,914 | -0.04% | 1.8만 |
|---|
| 2026.04.24 | ₩34,622 | ₩34,740 | ₩34,622 | ₩34,689 | +0.19% | 2.1만 |
|---|
| 2026.04.23 | ₩34,689 | ₩34,769 | ₩34,629 | ₩34,662 | -0.08% | 7.3천 |
|---|
| 2026.04.22 | ₩34,743 | ₩34,756 | ₩34,716 | ₩34,716 | -0.08% | 3.8천 |
|---|
| 2026.04.21 | ₩34,756 | ₩34,756 | ₩34,676 | ₩34,676 | -0.23% | 7.2천 |
|---|
| 2026.04.20 | ₩34,849 | ₩34,849 | ₩34,756 | ₩34,795 | -0.16% | 1.8만 |
|---|
| 2026.04.17 | ₩34,803 | ₩34,849 | ₩34,783 | ₩34,803 | 0.00% | 1.6만 |
|---|
| 2026.04.16 | ₩34,702 | ₩34,716 | ₩34,662 | ₩34,676 | -0.08% | 1.5만 |
|---|
| 2026.04.15 | ₩34,743 | ₩34,756 | ₩34,662 | ₩34,736 | -0.02% | 1.1만 |
|---|
| 2026.04.14 | ₩34,736 | ₩34,783 | ₩34,721 | ₩34,783 | +0.13% | 9.6천 |
|---|
| 2026.04.13 | ₩34,629 | ₩34,702 | ₩34,629 | ₩34,702 | +0.21% | 1.3만 |
|---|
| 2026.04.10 | ₩34,652 | ₩34,662 | ₩34,597 | ₩34,636 | -0.05% | 8.5천 |
|---|
| 2026.04.09 | ₩34,620 | ₩34,743 | ₩34,620 | ₩34,702 | +0.24% | 9천 |
|---|
| 2026.04.08 | ₩34,729 | ₩34,729 | ₩34,636 | ₩34,669 | -0.17% | 1.4만 |
|---|
| 2026.04.07 | ₩34,475 | ₩34,589 | ₩34,475 | ₩34,589 | +0.33% | 9.1천 |
|---|
| 2026.04.06 | ₩34,542 | ₩34,609 | ₩34,529 | ₩34,561 | +0.05% | 1.5만 |
|---|
| 2026.04.02 | ₩34,609 | ₩34,622 | ₩34,408 | ₩34,622 | +0.04% | 2.9만 |
|---|
| 2026.04.01 | ₩34,462 | ₩34,596 | ₩34,408 | ₩34,408 | -0.16% | 1.4만 |
|---|
| 2026.03.31 | ₩34,014 | ₩34,368 | ₩34,014 | ₩34,347 | +0.98% | 1.9만 |
|---|
| 2026.03.30 | ₩33,861 | ₩33,927 | ₩33,767 | ₩33,814 | -0.14% | 1.5만 |
|---|
| 2026.03.27 | ₩33,767 | ₩33,807 | ₩33,648 | ₩33,674 | -0.28% | 8.8천 |
|---|
| 2026.03.26 | ₩34,061 | ₩34,088 | ₩33,861 | ₩33,861 | -0.59% | 1.2만 |
|---|
| 2026.03.25 | ₩34,328 | ₩34,328 | ₩34,261 | ₩34,281 | -0.14% | 7.9천 |
|---|
| 2026.03.24 | ₩34,235 | ₩34,235 | ₩34,008 | ₩34,088 | -0.43% | 7.4천 |
|---|
| 2026.03.23 | ₩34,342 | ₩34,382 | ₩34,155 | ₩34,235 | -0.31% | 9천 |
|---|
| 2026.03.20 | ₩34,172 | ₩34,172 | ₩33,954 | ₩33,967 | -0.60% | 5.6천 |
|---|
| 2026.03.19 | ₩34,330 | ₩34,462 | ₩34,328 | ₩34,408 | +0.23% | 6.5천 |
|---|
| 2026.03.18 | ₩34,582 | ₩34,609 | ₩34,449 | ₩34,449 | -0.39% | 9.4천 |
|---|
| 2026.03.17 | ₩34,649 | ₩34,662 | ₩34,596 | ₩34,649 | 0.00% | 1.3만 |
|---|
| 2026.03.16 | ₩34,489 | ₩34,542 | ₩34,436 | ₩34,542 | +0.15% | 1.3만 |
|---|
| 2026.03.13 | ₩34,502 | ₩34,502 | ₩34,288 | ₩34,302 | -0.58% | 1.5만 |
|---|
| 2026.03.12 | ₩34,455 | ₩34,462 | ₩34,355 | ₩34,355 | -0.29% | 1.2만 |
|---|
| 2026.03.11 | ₩34,676 | ₩34,689 | ₩34,515 | ₩34,555 | -0.35% | 1.2만 |
|---|
| 2026.03.10 | ₩34,859 | ₩34,916 | ₩34,729 | ₩34,729 | -0.37% | 1.1만 |
|---|
| 2026.03.09 | ₩34,676 | ₩34,903 | ₩34,636 | ₩34,903 | +0.66% | 1.4만 |
|---|
| 2026.03.06 | ₩34,736 | ₩34,827 | ₩34,716 | ₩34,756 | +0.06% | 1.1만 |
|---|
| 2026.03.05 | ₩34,783 | ₩34,828 | ₩34,689 | ₩34,828 | +0.13% | 7.7천 |
|---|
| 2026.03.04 | ₩34,896 | ₩34,930 | ₩34,863 | ₩34,863 | -0.10% | 9.7천 |
|---|
| 2026.03.03 | ₩34,596 | ₩34,889 | ₩34,596 | ₩34,809 | +0.62% | 2.2만 |
|---|
| 2026.03.02 | ₩34,863 | ₩34,931 | ₩34,849 | ₩34,926 | +0.18% | 1.2만 |
|---|
| 2026.02.27 | ₩35,023 | ₩35,050 | ₩35,010 | ₩35,050 | +0.08% | 8.7천 |
|---|
| 2026.02.26 | ₩35,036 | ₩35,103 | ₩35,010 | ₩35,103 | +0.19% | 1.6만 |
|---|
| 2026.02.25 | ₩35,036 | ₩35,063 | ₩34,996 | ₩35,010 | -0.08% | 1.7만 |
|---|
| 2026.02.24 | ₩34,956 | ₩35,023 | ₩34,956 | ₩35,003 | +0.13% | 6.8천 |
|---|
| 2026.02.23 | ₩34,956 | ₩34,979 | ₩34,910 | ₩34,930 | -0.08% | 9.4천 |
|---|
| 2026.02.20 | ₩34,910 | ₩34,950 | ₩34,889 | ₩34,950 | +0.11% | 5.6천 |
|---|
| 2026.02.19 | ₩34,876 | ₩34,906 | ₩34,849 | ₩34,863 | -0.04% | 1.2만 |
|---|
| 2026.02.18 | ₩34,943 | ₩34,982 | ₩34,889 | ₩34,910 | -0.10% | 1만 |
|---|
| 2026.02.17 | ₩34,916 | ₩34,996 | ₩34,849 | ₩34,903 | -0.04% | 3.8만 |
|---|
| 2026.02.13 | ₩34,889 | ₩34,970 | ₩34,876 | ₩34,970 | +0.23% | 1.5만 |
|---|
| 2026.02.12 | ₩34,809 | ₩34,869 | ₩34,796 | ₩34,836 | +0.08% | 3.5만 |
|---|
| 2026.02.11 | ₩34,704 | ₩34,785 | ₩34,702 | ₩34,756 | +0.15% | 1.8만 |
|---|
| 2026.02.10 | ₩34,809 | ₩34,836 | ₩34,756 | ₩34,809 | 0.00% | 1.3만 |
|---|
| 2026.02.09 | ₩34,662 | ₩34,743 | ₩34,657 | ₩34,716 | +0.15% | 1.3만 |
|---|
| 2026.02.06 | ₩34,582 | ₩34,676 | ₩34,569 | ₩34,676 | +0.27% | 1.1만 |
|---|
| 2026.02.05 | ₩34,475 | ₩34,729 | ₩34,475 | ₩34,529 | +0.16% | 1.1만 |
|---|
| 2026.02.04 | ₩34,462 | ₩34,502 | ₩34,435 | ₩34,495 | +0.10% | 2.1만 |
|---|
| 2026.02.03 | ₩34,495 | ₩34,555 | ₩34,469 | ₩34,555 | +0.17% | 1.1만 |
|---|
| 2026.02.02 | ₩34,676 | ₩34,716 | ₩34,676 | ₩34,689 | +0.04% | 7.8천 |
|---|
| 2026.01.30 | ₩34,569 | ₩34,636 | ₩34,562 | ₩34,569 | 0.00% | 1.8만 |
|---|
| 2026.01.29 | ₩34,553 | ₩34,636 | ₩34,531 | ₩34,636 | +0.24% | 8.3천 |
|---|
| 2026.01.28 | ₩34,575 | ₩34,582 | ₩34,529 | ₩34,542 | -0.10% | 7.1천 |
|---|
| 2026.01.27 | ₩34,642 | ₩34,642 | ₩34,555 | ₩34,582 | -0.17% | 1.4만 |
|---|
| 2026.01.26 | ₩34,582 | ₩34,676 | ₩34,582 | ₩34,596 | +0.04% | 1.6만 |
|---|
| 2026.01.23 | ₩34,676 | ₩34,676 | ₩34,502 | ₩34,515 | -0.46% | 6.7천 |
|---|
| 2026.01.22 | ₩34,436 | ₩34,582 | ₩34,436 | ₩34,555 | +0.35% | 6.1천 |
|---|
| 2026.01.21 | ₩34,342 | ₩34,462 | ₩34,328 | ₩34,435 | +0.27% | 7.7천 |
|---|
| 2026.01.20 | ₩34,375 | ₩34,408 | ₩34,275 | ₩34,328 | -0.14% | 1.8만 |
|---|
| 2026.01.16 | ₩34,555 | ₩34,555 | ₩34,489 | ₩34,502 | -0.15% | 1.7만 |
|---|
| 2026.01.15 | ₩34,616 | ₩34,649 | ₩34,569 | ₩34,601 | -0.04% | 1.6만 |
|---|
| 2026.01.14 | ₩34,622 | ₩34,649 | ₩34,558 | ₩34,649 | +0.08% | 5.7천 |
|---|
| 2026.01.13 | ₩34,542 | ₩34,582 | ₩34,502 | ₩34,529 | -0.04% | 2.3만 |
|---|
| 2026.01.12 | ₩34,525 | ₩34,569 | ₩34,489 | ₩34,502 | -0.07% | 1.4만 |
|---|
| 2026.01.09 | ₩34,569 | ₩34,569 | ₩34,502 | ₩34,515 | -0.15% | 9.3천 |
|---|
| 2026.01.08 | ₩34,455 | ₩34,489 | ₩34,408 | ₩34,408 | -0.14% | 9천 |
|---|
| 2026.01.07 | ₩34,490 | ₩34,582 | ₩34,490 | ₩34,542 | +0.15% | 2.6만 |
|---|
| 2026.01.06 | ₩34,422 | ₩34,529 | ₩34,395 | ₩34,529 | +0.31% | 1.5만 |
|---|
| 2026.01.05 | ₩34,462 | ₩34,515 | ₩34,435 | ₩34,502 | +0.12% | 7.7천 |
|---|
| 2026.01.02 | ₩34,515 | ₩34,515 | ₩34,362 | ₩34,415 | -0.29% | 8.4천 |
|---|
| 2025.12.31 | ₩34,462 | ₩34,511 | ₩34,422 | ₩34,422 | -0.12% | 7.2천 |
|---|
| 2025.12.30 | ₩34,449 | ₩34,529 | ₩34,408 | ₩34,449 | 0.00% | 8.7천 |
|---|
| 2025.12.29 | ₩34,489 | ₩34,509 | ₩34,449 | ₩34,509 | +0.06% | 6.2천 |
|---|
| 2025.12.26 | ₩34,462 | ₩34,502 | ₩34,422 | ₩34,469 | +0.02% | 6.1천 |
|---|
| 2025.12.24 | ₩34,408 | ₩34,453 | ₩34,368 | ₩34,453 | +0.13% | 5.1천 |
|---|
| 2025.12.23 | ₩34,869 | ₩34,930 | ₩34,836 | ₩34,876 | +0.02% | 1.8만 |
|---|
| 2025.12.22 | ₩34,943 | ₩34,943 | ₩34,836 | ₩34,930 | -0.04% | 1.3만 |
|---|
| 2025.12.19 | ₩34,889 | ₩34,889 | ₩34,836 | ₩34,849 | -0.11% | 8.2천 |
|---|
| 2025.12.18 | ₩34,916 | ₩34,916 | ₩34,863 | ₩34,863 | -0.15% | 1.1만 |
|---|
| 2025.12.17 | ₩34,783 | ₩34,783 | ₩34,716 | ₩34,729 | -0.15% | 1.3만 |
|---|
| 2025.12.16 | ₩34,763 | ₩34,796 | ₩34,729 | ₩34,796 | +0.10% | 1.5만 |
|---|
| 2025.12.15 | ₩34,622 | ₩34,796 | ₩34,622 | ₩34,702 | +0.23% | 1.2만 |
|---|
| 2025.12.12 | ₩34,676 | ₩34,743 | ₩34,649 | ₩34,676 | 0.00% | 1.6만 |
|---|
| 2025.12.11 | ₩34,863 | ₩34,903 | ₩34,823 | ₩34,823 | -0.11% | 1.4만 |
|---|
| 2025.12.10 | ₩34,769 | ₩34,809 | ₩34,729 | ₩34,809 | +0.12% | 1.1만 |
|---|
| 2025.12.09 | ₩34,724 | ₩34,783 | ₩34,676 | ₩34,743 | +0.05% | 12만 |
|---|
| 2025.12.08 | ₩34,756 | ₩34,756 | ₩34,649 | ₩34,689 | -0.19% | 7.9천 |
|---|
| 2025.12.05 | ₩34,956 | ₩34,956 | ₩34,716 | ₩34,756 | -0.57% | 9.1천 |
|---|
| 2025.12.04 | ₩34,815 | ₩34,863 | ₩34,796 | ₩34,809 | -0.02% | 2.2만 |
|---|
| 2025.12.03 | ₩34,876 | ₩34,903 | ₩34,796 | ₩34,863 | -0.04% | 9.8천 |
|---|
| 2025.12.02 | ₩34,743 | ₩34,863 | ₩34,743 | ₩34,809 | +0.19% | 9.5천 |
|---|
| 2025.12.01 | ₩34,765 | ₩34,823 | ₩34,756 | ₩34,783 | +0.05% | 6.5천 |
|---|
| 2025.11.28 | ₩34,983 | ₩34,983 | ₩34,876 | ₩34,923 | -0.17% | 7.9천 |
|---|
| 2025.11.26 | ₩34,891 | ₩34,956 | ₩34,883 | ₩34,956 | +0.19% | 8.8천 |
|---|
| 2025.11.25 | ₩34,809 | ₩34,903 | ₩34,805 | ₩34,883 | +0.21% | 9.4천 |
|---|
| 2025.11.24 | ₩34,636 | ₩34,783 | ₩34,636 | ₩34,749 | +0.33% | 1.4만 |
|---|
| 2025.11.21 | ₩34,462 | ₩34,589 | ₩34,462 | ₩34,569 | +0.31% | 8.8천 |
|---|
| 2025.11.20 | ₩34,569 | ₩34,610 | ₩34,423 | ₩34,435 | -0.39% | 1.8만 |
|---|
| 2025.11.19 | ₩34,435 | ₩34,510 | ₩34,395 | ₩34,428 | -0.02% | 1.2만 |
|---|
| 2025.11.18 | ₩34,422 | ₩34,462 | ₩34,395 | ₩34,449 | +0.08% | 8.4천 |
|---|
| 2025.11.17 | ₩34,501 | ₩34,542 | ₩34,422 | ₩34,455 | -0.13% | 7.2천 |
|---|
| 2025.11.14 | ₩34,542 | ₩34,609 | ₩34,475 | ₩34,507 | -0.10% | 1.7만 |
|---|
| 2025.11.13 | ₩34,649 | ₩34,662 | ₩34,530 | ₩34,555 | -0.27% | 1.1만 |
|---|
| 2025.11.12 | ₩34,649 | ₩34,783 | ₩34,649 | ₩34,743 | +0.27% | 5.6천 |
|---|
| 2025.11.11 | ₩34,702 | ₩34,743 | ₩34,678 | ₩34,736 | +0.10% | 4.4천 |
|---|
| 2025.11.10 | ₩34,621 | ₩34,662 | ₩34,596 | ₩34,629 | +0.02% | 4.9천 |
|---|
| 2025.11.07 | ₩34,610 | ₩34,689 | ₩34,609 | ₩34,636 | +0.07% | 8천 |
|---|
| 2025.11.06 | ₩34,596 | ₩34,676 | ₩34,569 | ₩34,649 | +0.15% | 1.5만 |
|---|
| 2025.11.05 | ₩34,542 | ₩34,542 | ₩34,435 | ₩34,495 | -0.14% | 1.1만 |
|---|
| 2025.11.04 | ₩34,629 | ₩34,662 | ₩34,582 | ₩34,622 | -0.02% | 7.5천 |
|---|
| 2025.11.03 | ₩34,577 | ₩34,622 | ₩34,531 | ₩34,583 | +0.02% | 7.4천 |
|---|
| 2025.10.31 | ₩34,676 | ₩34,689 | ₩34,596 | ₩34,629 | -0.13% | 4.4천 |
|---|
| 2025.10.30 | ₩34,669 | ₩34,669 | ₩34,609 | ₩34,642 | -0.08% | 6.4천 |
|---|
| 2025.10.29 | ₩34,864 | ₩34,903 | ₩34,702 | ₩34,702 | -0.46% | 7.7천 |
|---|
| 2025.10.28 | ₩34,809 | ₩34,903 | ₩34,809 | ₩34,883 | +0.21% | 7.8천 |
|---|
| 2025.10.27 | ₩34,808 | ₩34,863 | ₩34,743 | ₩34,849 | +0.12% | 1.3만 |
|---|
| 2025.10.24 | ₩34,769 | ₩34,847 | ₩34,743 | ₩34,809 | +0.12% | 7.2천 |
|---|
| 2025.10.23 | ₩34,809 | ₩34,809 | ₩34,717 | ₩34,756 | -0.15% | 3.8천 |
|---|
| 2025.10.22 | ₩34,776 | ₩34,809 | ₩34,756 | ₩34,803 | +0.08% | 2천 |
|---|
| 2025.10.21 | ₩34,796 | ₩34,876 | ₩34,783 | ₩34,816 | +0.06% | 9.2천 |
|---|
| 2025.10.20 | ₩34,676 | ₩34,769 | ₩34,676 | ₩34,729 | +0.15% | 6.8천 |
|---|
| 2025.10.17 | ₩34,636 | ₩34,662 | ₩34,569 | ₩34,662 | +0.08% | 4.4천 |
|---|
| 2025.10.16 | ₩34,594 | ₩34,656 | ₩34,594 | ₩34,656 | +0.18% | 5.4천 |
|---|
| 2025.10.15 | ₩34,701 | ₩34,702 | ₩34,529 | ₩34,562 | -0.40% | 1.3만 |
|---|
| 2025.10.14 | ₩34,450 | ₩34,589 | ₩34,450 | ₩34,575 | +0.36% | 4.2천 |
|---|
| 2025.10.13 | ₩34,451 | ₩34,522 | ₩34,408 | ₩34,522 | +0.21% | 1만 |
|---|
| 2025.10.10 | ₩34,435 | ₩34,475 | ₩34,404 | ₩34,404 | -0.09% | 3.8천 |
|---|