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 | ₩31,988 | ₩32,076 | ₩31,988 | ₩32,009 | +0.07% | 8.2만 |
| 2026.10.08 | ₩31,976 | ₩32,116 | ₩31,916 | ₩32,036 | +0.19% | 13.9만 |
| 2026.10.07 | ₩31,823 | ₩32,063 | ₩31,809 | ₩32,063 | +0.75% | 6.3만 |
| 2026.10.06 | ₩31,956 | ₩32,143 | ₩31,916 | ₩31,996 | +0.13% | 117.7만 |
| 2026.10.05 | ₩31,851 | ₩35,425 | ₩31,809 | ₩31,943 | +0.29% | 243.6만 |
| 2026.10.02 | ₩32,028 | ₩32,063 | ₩31,900 | ₩31,903 | -0.39% | 3.1만 |
| 2026.10.01 | ₩31,769 | ₩31,988 | ₩31,743 | ₩31,956 | +0.59% | 2.6만 |
| 2026.09.30 | ₩31,983 | ₩31,983 | ₩31,828 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩31,889 |
| -0.29% |
| 2.5만 |
| 2026.09.29 | ₩31,896 | ₩31,929 | ₩31,813 | ₩31,889 | -0.02% | 1.5만 |
|---|
| 2026.09.28 | ₩31,943 | ₩32,129 | ₩31,881 | ₩31,937 | -0.02% | 3.6만 |
|---|
| 2026.09.25 | ₩31,996 | ₩32,156 | ₩31,956 | ₩32,103 | +0.33% | 6.5만 |
|---|
| 2026.09.24 | ₩32,396 | ₩32,543 | ₩32,212 | ₩32,216 | -0.56% | 7.4만 |
|---|
| 2026.09.23 | ₩32,459 | ₩32,530 | ₩32,330 | ₩32,371 | -0.27% | 2.4만 |
|---|
| 2026.09.22 | ₩32,610 | ₩32,903 | ₩32,583 | ₩32,662 | +0.16% | 5.8만 |
|---|
| 2026.09.21 | ₩32,583 | ₩32,650 | ₩32,583 | ₩32,610 | +0.08% | 2.5만 |
|---|
| 2026.09.18 | ₩32,503 | ₩32,570 | ₩32,490 | ₩32,503 | 0.00% | 1.8만 |
|---|
| 2026.09.17 | ₩32,566 | ₩32,650 | ₩32,556 | ₩32,638 | +0.22% | 2.6만 |
|---|
| 2026.09.16 | ₩32,463 | ₩32,610 | ₩32,343 | ₩32,383 | -0.25% | 3.7만 |
|---|
| 2026.09.15 | ₩32,396 | ₩32,490 | ₩32,396 | ₩32,396 | 0.00% | 7.5만 |
|---|
| 2026.09.14 | ₩32,410 | ₩32,556 | ₩32,376 | ₩32,450 | +0.12% | 2.4만 |
|---|
| 2026.09.11 | ₩32,550 | ₩32,566 | ₩32,483 | ₩32,490 | -0.18% | 3.3만 |
|---|
| 2026.09.10 | ₩32,490 | ₩32,643 | ₩32,450 | ₩32,476 | -0.04% | 2.7만 |
|---|
| 2026.09.09 | ₩32,777 | ₩32,797 | ₩32,650 | ₩32,697 | -0.24% | 2.4만 |
|---|
| 2026.09.08 | ₩32,783 | ₩32,850 | ₩32,743 | ₩32,817 | +0.10% | 4.9만 |
|---|
| 2026.09.04 | ₩32,837 | ₩32,877 | ₩32,815 | ₩32,823 | -0.04% | 1.6만 |
|---|
| 2026.09.03 | ₩32,877 | ₩32,943 | ₩32,825 | ₩32,837 | -0.12% | 3.7만 |
|---|
| 2026.09.02 | ₩32,783 | ₩32,783 | ₩32,690 | ₩32,747 | -0.11% | 2.6만 |
|---|
| 2026.09.01 | ₩32,797 | ₩32,903 | ₩32,743 | ₩32,757 | -0.12% | 9만 |
|---|
| 2026.08.31 | ₩32,854 | ₩32,863 | ₩32,775 | ₩32,829 | -0.08% | 2.9만 |
|---|
| 2026.08.28 | ₩32,950 | ₩33,023 | ₩32,850 | ₩32,877 | -0.22% | 3.7만 |
|---|
| 2026.08.27 | ₩32,943 | ₩33,063 | ₩32,943 | ₩32,990 | +0.14% | 4.2만 |
|---|
| 2026.08.26 | ₩32,917 | ₩33,023 | ₩32,917 | ₩32,971 | +0.17% | 30.4만 |
|---|
| 2026.08.25 | ₩33,126 | ₩33,210 | ₩33,125 | ₩33,206 | +0.24% | 29.9만 |
|---|
| 2026.08.24 | ₩33,025 | ₩33,117 | ₩33,023 | ₩33,057 | +0.10% | 24.7만 |
|---|
| 2026.08.21 | ₩32,970 | ₩33,050 | ₩32,970 | ₩33,003 | +0.10% | 2만 |
|---|
| 2026.08.20 | ₩33,010 | ₩33,094 | ₩32,997 | ₩33,037 | +0.08% | 2.1만 |
|---|
| 2026.08.19 | ₩33,130 | ₩35,305 | ₩33,090 | ₩33,210 | +0.24% | 8.7만 |
|---|
| 2026.08.18 | ₩32,951 | ₩33,037 | ₩32,946 | ₩33,037 | +0.26% | 2.7만 |
|---|
| 2026.08.17 | ₩32,970 | ₩33,050 | ₩32,957 | ₩32,974 | +0.01% | 4.4만 |
|---|
| 2026.08.14 | ₩33,144 | ₩33,144 | ₩32,997 | ₩33,103 | -0.12% | 4.6만 |
|---|
| 2026.08.13 | ₩33,090 | ₩33,237 | ₩33,090 | ₩33,144 | +0.16% | 3.7만 |
|---|
| 2026.08.12 | ₩33,117 | ₩33,117 | ₩32,997 | ₩33,037 | -0.24% | 3.2만 |
|---|
| 2026.08.11 | ₩33,090 | ₩33,090 | ₩32,970 | ₩32,998 | -0.28% | 2.3만 |
|---|
| 2026.08.10 | ₩33,037 | ₩33,063 | ₩32,957 | ₩32,983 | -0.16% | 2.5만 |
|---|
| 2026.08.07 | ₩33,117 | ₩33,130 | ₩33,038 | ₩33,083 | -0.10% | 3.9만 |
|---|
| 2026.08.06 | ₩33,083 | ₩33,117 | ₩32,970 | ₩33,010 | -0.22% | 1.5만 |
|---|
| 2026.08.05 | ₩33,023 | ₩33,194 | ₩33,023 | ₩33,117 | +0.28% | 3.6만 |
|---|
| 2026.08.04 | ₩33,083 | ₩33,184 | ₩33,037 | ₩33,103 | +0.06% | 4.1만 |
|---|
| 2026.08.03 | ₩32,890 | ₩33,010 | ₩32,890 | ₩32,957 | +0.20% | 90.1만 |
|---|
| 2026.07.31 | ₩32,837 | ₩32,930 | ₩32,830 | ₩32,903 | +0.20% | 516.7만 |
|---|
| 2026.07.30 | ₩32,890 | ₩32,983 | ₩32,890 | ₩32,930 | +0.12% | 1.4만 |
|---|
| 2026.07.29 | ₩32,917 | ₩33,037 | ₩32,853 | ₩32,853 | -0.19% | 1.1만 |
|---|
| 2026.07.28 | ₩32,957 | ₩33,063 | ₩32,957 | ₩33,023 | +0.20% | 1.1만 |
|---|
| 2026.07.27 | ₩32,156 | ₩32,943 | ₩32,156 | ₩32,917 | +2.37% | 8.6천 |
|---|
| 2026.07.24 | ₩32,997 | ₩33,157 | ₩32,997 | ₩33,043 | +0.14% | 1.8만 |
|---|
| 2026.07.23 | ₩32,983 | ₩33,037 | ₩32,943 | ₩33,023 | +0.12% | 2.1만 |
|---|
| 2026.07.22 | ₩33,170 | ₩33,170 | ₩33,083 | ₩33,090 | -0.24% | 13.4만 |
|---|
| 2026.07.21 | ₩33,157 | ₩33,202 | ₩33,130 | ₩33,164 | +0.02% | 8.6천 |
|---|
| 2026.07.20 | ₩33,250 | ₩33,317 | ₩33,197 | ₩33,244 | -0.02% | 2.9만 |
|---|
| 2026.07.17 | ₩33,397 | ₩33,397 | ₩33,344 | ₩33,344 | -0.16% | 1.2만 |
|---|
| 2026.07.16 | ₩33,290 | ₩33,344 | ₩33,264 | ₩33,310 | +0.06% | 1.2만 |
|---|
| 2026.07.15 | ₩33,317 | ₩33,410 | ₩33,290 | ₩33,384 | +0.20% | 9.3천 |
|---|
| 2026.07.14 | ₩33,277 | ₩33,357 | ₩33,224 | ₩33,277 | 0.00% | 2.4만 |
|---|
| 2026.07.13 | ₩33,250 | ₩33,250 | ₩33,144 | ₩33,170 | -0.24% | 1.1만 |
|---|
| 2026.07.10 | ₩33,384 | ₩33,397 | ₩33,304 | ₩33,370 | -0.04% | 2.1만 |
|---|
| 2026.07.09 | ₩33,317 | ₩33,410 | ₩33,317 | ₩33,357 | +0.12% | 3.3만 |
|---|
| 2026.07.08 | ₩33,290 | ₩33,317 | ₩33,210 | ₩33,290 | 0.00% | 2.3만 |
|---|
| 2026.07.07 | ₩33,437 | ₩33,437 | ₩33,350 | ₩33,350 | -0.26% | 1.5만 |
|---|
| 2026.07.06 | ₩33,497 | ₩33,544 | ₩33,490 | ₩33,544 | +0.14% | 1.4만 |
|---|
| 2026.07.02 | ₩33,557 | ₩33,557 | ₩33,437 | ₩33,517 | -0.12% | 1만 |
|---|
| 2026.07.01 | ₩33,597 | ₩33,691 | ₩33,597 | ₩33,617 | +0.06% | 2.2만 |
|---|
| 2026.06.30 | ₩33,644 | ₩33,704 | ₩33,578 | ₩33,578 | -0.19% | 1.8만 |
|---|
| 2026.06.29 | ₩33,664 | ₩33,717 | ₩33,624 | ₩33,697 | +0.10% | 1.6만 |
|---|
| 2026.06.26 | ₩33,937 | ₩34,007 | ₩33,931 | ₩33,952 | +0.04% | 1.3만 |
|---|
| 2026.06.25 | ₩33,945 | ₩33,957 | ₩33,897 | ₩33,897 | -0.14% | 1.3만 |
|---|
| 2026.06.24 | ₩33,864 | ₩33,944 | ₩33,824 | ₩33,847 | -0.05% | 1.5만 |
|---|
| 2026.06.23 | ₩33,731 | ₩33,824 | ₩33,677 | ₩33,729 | -0.00% | 2.5만 |
|---|
| 2026.06.22 | ₩33,797 | ₩33,797 | ₩33,704 | ₩33,760 | -0.11% | 2만 |
|---|
| 2026.06.18 | ₩33,931 | ₩33,931 | ₩33,844 | ₩33,851 | -0.24% | 1.1만 |
|---|
| 2026.06.17 | ₩33,944 | ₩33,944 | ₩33,697 | ₩33,697 | -0.73% | 7.8천 |
|---|
| 2026.06.16 | ₩33,891 | ₩33,944 | ₩33,837 | ₩33,896 | +0.02% | 3.1만 |
|---|
| 2026.06.15 | ₩33,917 | ₩33,917 | ₩33,824 | ₩33,891 | -0.08% | 9.2천 |
|---|
| 2026.06.12 | ₩33,677 | ₩33,757 | ₩33,637 | ₩33,727 | +0.15% | 1.7만 |
|---|
| 2026.06.11 | ₩33,490 | ₩33,731 | ₩33,426 | ₩33,731 | +0.72% | 2만 |
|---|
| 2026.06.10 | ₩33,611 | ₩33,611 | ₩33,437 | ₩33,464 | -0.44% | 2.3만 |
|---|
| 2026.06.09 | ₩33,437 | ₩33,530 | ₩33,384 | ₩33,521 | +0.25% | 1.9만 |
|---|
| 2026.06.08 | ₩33,584 | ₩33,584 | ₩33,489 | ₩33,489 | -0.28% | 1.4만 |
|---|
| 2026.06.05 | ₩33,592 | ₩33,597 | ₩33,490 | ₩33,490 | -0.30% | 1.4만 |
|---|
| 2026.06.04 | ₩33,797 | ₩33,811 | ₩33,731 | ₩33,797 | 0.00% | 1.3만 |
|---|
| 2026.06.03 | ₩33,731 | ₩33,731 | ₩33,637 | ₩33,691 | -0.12% | 1.4만 |
|---|
| 2026.06.02 | ₩33,811 | ₩33,811 | ₩33,731 | ₩33,763 | -0.14% | 1.4만 |
|---|
| 2026.06.01 | ₩33,704 | ₩33,811 | ₩33,611 | ₩33,737 | +0.10% | 1.2만 |
|---|
| 2026.05.29 | ₩33,797 | ₩33,837 | ₩33,736 | ₩33,764 | -0.10% | 192.1만 |
|---|
| 2026.05.28 | ₩33,744 | ₩33,757 | ₩33,691 | ₩33,751 | +0.02% | 1.2만 |
|---|
| 2026.05.27 | ₩33,863 | ₩33,864 | ₩33,811 | ₩33,837 | -0.07% | 9천 |
|---|
| 2026.05.26 | ₩33,757 | ₩33,823 | ₩33,757 | ₩33,784 | +0.08% | 7.1천 |
|---|
| 2026.05.22 | ₩33,664 | ₩33,717 | ₩33,637 | ₩33,712 | +0.14% | 1.1만 |
|---|
| 2026.05.21 | ₩33,530 | ₩33,677 | ₩33,517 | ₩33,651 | +0.36% | 1.2만 |
|---|
| 2026.05.20 | ₩33,517 | ₩33,637 | ₩33,517 | ₩33,631 | +0.34% | 54.6만 |
|---|
| 2026.05.19 | ₩33,397 | ₩33,517 | ₩33,397 | ₩33,464 | +0.20% | 1.1만 |
|---|
| 2026.05.18 | ₩33,570 | ₩33,611 | ₩33,530 | ₩33,574 | +0.01% | 8.2천 |
|---|
| 2026.05.15 | ₩33,585 | ₩33,651 | ₩33,577 | ₩33,584 | -0.00% | 3.2천 |
|---|
| 2026.05.14 | ₩33,851 | ₩33,904 | ₩33,777 | ₩33,777 | -0.22% | 1.8만 |
|---|
| 2026.05.13 | ₩33,757 | ₩33,811 | ₩33,744 | ₩33,784 | +0.08% | 2.1만 |
|---|
| 2026.05.12 | ₩33,757 | ₩33,811 | ₩33,744 | ₩33,777 | +0.06% | 2.3만 |
|---|
| 2026.05.11 | ₩33,877 | ₩33,904 | ₩33,824 | ₩33,857 | -0.06% | 2.5만 |
|---|
| 2026.05.08 | ₩33,917 | ₩33,944 | ₩33,904 | ₩33,917 | 0.00% | 1.1만 |
|---|
| 2026.05.07 | ₩33,917 | ₩33,971 | ₩33,811 | ₩33,851 | -0.20% | 1.8만 |
|---|
| 2026.05.06 | ₩33,917 | ₩33,944 | ₩33,891 | ₩33,931 | +0.04% | 9.9천 |
|---|
| 2026.05.05 | ₩33,744 | ₩33,811 | ₩33,744 | ₩33,771 | +0.08% | 8.9천 |
|---|
| 2026.05.04 | ₩33,797 | ₩33,797 | ₩33,620 | ₩33,691 | -0.32% | 1.1만 |
|---|
| 2026.05.01 | ₩33,877 | ₩33,877 | ₩33,811 | ₩33,824 | -0.16% | 1.3만 |
|---|
| 2026.04.30 | ₩33,757 | ₩33,797 | ₩33,744 | ₩33,763 | +0.02% | 6.6천 |
|---|
| 2026.04.29 | ₩33,757 | ₩33,784 | ₩33,676 | ₩33,711 | -0.14% | 5.5천 |
|---|
| 2026.04.28 | ₩33,800 | ₩33,877 | ₩33,800 | ₩33,857 | +0.17% | 9.3천 |
|---|
| 2026.04.27 | ₩33,877 | ₩33,917 | ₩33,837 | ₩33,864 | -0.04% | 1.8만 |
|---|
| 2026.04.24 | ₩34,571 | ₩34,689 | ₩34,571 | ₩34,638 | +0.19% | 2.1만 |
|---|
| 2026.04.23 | ₩34,638 | ₩34,718 | ₩34,578 | ₩34,611 | -0.08% | 7.3천 |
|---|
| 2026.04.22 | ₩34,691 | ₩34,705 | ₩34,665 | ₩34,665 | -0.08% | 3.8천 |
|---|
| 2026.04.21 | ₩34,705 | ₩34,705 | ₩34,625 | ₩34,625 | -0.23% | 7.2천 |
|---|
| 2026.04.20 | ₩34,798 | ₩34,798 | ₩34,705 | ₩34,743 | -0.16% | 1.8만 |
|---|
| 2026.04.17 | ₩34,751 | ₩34,798 | ₩34,731 | ₩34,751 | 0.00% | 1.6만 |
|---|
| 2026.04.16 | ₩34,651 | ₩34,665 | ₩34,611 | ₩34,625 | -0.08% | 1.5만 |
|---|
| 2026.04.15 | ₩34,691 | ₩34,705 | ₩34,611 | ₩34,685 | -0.02% | 1.1만 |
|---|
| 2026.04.14 | ₩34,685 | ₩34,731 | ₩34,670 | ₩34,731 | +0.13% | 9.6천 |
|---|
| 2026.04.13 | ₩34,578 | ₩34,651 | ₩34,578 | ₩34,651 | +0.21% | 1.3만 |
|---|
| 2026.04.10 | ₩34,601 | ₩34,611 | ₩34,546 | ₩34,585 | -0.05% | 8.5천 |
|---|
| 2026.04.09 | ₩34,569 | ₩34,691 | ₩34,569 | ₩34,651 | +0.24% | 9천 |
|---|
| 2026.04.08 | ₩34,678 | ₩34,678 | ₩34,585 | ₩34,618 | -0.17% | 1.4만 |
|---|
| 2026.04.07 | ₩34,424 | ₩34,538 | ₩34,424 | ₩34,538 | +0.33% | 9.1천 |
|---|
| 2026.04.06 | ₩34,491 | ₩34,558 | ₩34,478 | ₩34,510 | +0.05% | 1.5만 |
|---|
| 2026.04.02 | ₩34,558 | ₩34,571 | ₩34,358 | ₩34,571 | +0.04% | 2.9만 |
|---|
| 2026.04.01 | ₩34,411 | ₩34,545 | ₩34,358 | ₩34,358 | -0.16% | 1.4만 |
|---|
| 2026.03.31 | ₩33,964 | ₩34,318 | ₩33,964 | ₩34,296 | +0.98% | 1.9만 |
|---|
| 2026.03.30 | ₩33,811 | ₩33,877 | ₩33,717 | ₩33,764 | -0.14% | 1.5만 |
|---|
| 2026.03.27 | ₩33,717 | ₩33,757 | ₩33,599 | ₩33,624 | -0.28% | 8.8천 |
|---|
| 2026.03.26 | ₩34,011 | ₩34,037 | ₩33,811 | ₩33,811 | -0.59% | 1.2만 |
|---|
| 2026.03.25 | ₩34,278 | ₩34,278 | ₩34,211 | ₩34,231 | -0.14% | 7.9천 |
|---|
| 2026.03.24 | ₩34,184 | ₩34,184 | ₩33,957 | ₩34,037 | -0.43% | 7.4천 |
|---|
| 2026.03.23 | ₩34,291 | ₩34,331 | ₩34,104 | ₩34,184 | -0.31% | 9천 |
|---|
| 2026.03.20 | ₩34,122 | ₩34,122 | ₩33,904 | ₩33,917 | -0.60% | 5.6천 |
|---|
| 2026.03.19 | ₩34,279 | ₩34,411 | ₩34,278 | ₩34,358 | +0.23% | 6.5천 |
|---|
| 2026.03.18 | ₩34,531 | ₩34,558 | ₩34,398 | ₩34,398 | -0.39% | 9.4천 |
|---|
| 2026.03.17 | ₩34,598 | ₩34,611 | ₩34,545 | ₩34,598 | 0.00% | 1.3만 |
|---|
| 2026.03.16 | ₩34,438 | ₩34,491 | ₩34,386 | ₩34,491 | +0.15% | 1.3만 |
|---|
| 2026.03.13 | ₩34,451 | ₩34,451 | ₩34,238 | ₩34,251 | -0.58% | 1.5만 |
|---|
| 2026.03.12 | ₩34,404 | ₩34,411 | ₩34,304 | ₩34,304 | -0.29% | 1.2만 |
|---|
| 2026.03.11 | ₩34,625 | ₩34,638 | ₩34,464 | ₩34,504 | -0.35% | 1.2만 |
|---|
| 2026.03.10 | ₩34,807 | ₩34,865 | ₩34,678 | ₩34,678 | -0.37% | 1.1만 |
|---|
| 2026.03.09 | ₩34,625 | ₩34,851 | ₩34,585 | ₩34,851 | +0.66% | 1.4만 |
|---|
| 2026.03.06 | ₩34,685 | ₩34,775 | ₩34,665 | ₩34,705 | +0.06% | 1.1만 |
|---|
| 2026.03.05 | ₩34,731 | ₩34,777 | ₩34,638 | ₩34,777 | +0.13% | 7.7천 |
|---|
| 2026.03.04 | ₩34,845 | ₩34,878 | ₩34,811 | ₩34,811 | -0.10% | 9.7천 |
|---|
| 2026.03.03 | ₩34,545 | ₩34,838 | ₩34,545 | ₩34,758 | +0.62% | 2.2만 |
|---|
| 2026.03.02 | ₩34,811 | ₩34,879 | ₩34,798 | ₩34,874 | +0.18% | 1.2만 |
|---|
| 2026.02.27 | ₩34,971 | ₩34,998 | ₩34,958 | ₩34,998 | +0.08% | 8.7천 |
|---|
| 2026.02.26 | ₩34,985 | ₩35,052 | ₩34,958 | ₩35,052 | +0.19% | 1.6만 |
|---|
| 2026.02.25 | ₩34,985 | ₩35,012 | ₩34,945 | ₩34,958 | -0.08% | 1.7만 |
|---|
| 2026.02.24 | ₩34,905 | ₩34,971 | ₩34,905 | ₩34,951 | +0.13% | 6.8천 |
|---|
| 2026.02.23 | ₩34,905 | ₩34,927 | ₩34,858 | ₩34,878 | -0.08% | 9.4천 |
|---|
| 2026.02.20 | ₩34,858 | ₩34,898 | ₩34,838 | ₩34,898 | +0.11% | 5.6천 |
|---|
| 2026.02.19 | ₩34,825 | ₩34,854 | ₩34,798 | ₩34,811 | -0.04% | 1.2만 |
|---|
| 2026.02.18 | ₩34,891 | ₩34,930 | ₩34,838 | ₩34,858 | -0.10% | 1만 |
|---|
| 2026.02.17 | ₩34,865 | ₩34,945 | ₩34,798 | ₩34,851 | -0.04% | 3.8만 |
|---|
| 2026.02.13 | ₩34,838 | ₩34,918 | ₩34,825 | ₩34,918 | +0.23% | 1.5만 |
|---|
| 2026.02.12 | ₩34,758 | ₩34,818 | ₩34,745 | ₩34,785 | +0.08% | 3.5만 |
|---|
| 2026.02.11 | ₩34,653 | ₩34,734 | ₩34,651 | ₩34,705 | +0.15% | 1.8만 |
|---|
| 2026.02.10 | ₩34,758 | ₩34,785 | ₩34,705 | ₩34,758 | 0.00% | 1.3만 |
|---|
| 2026.02.09 | ₩34,611 | ₩34,691 | ₩34,606 | ₩34,665 | +0.15% | 1.3만 |
|---|
| 2026.02.06 | ₩34,531 | ₩34,625 | ₩34,518 | ₩34,625 | +0.27% | 1.1만 |
|---|
| 2026.02.05 | ₩34,424 | ₩34,678 | ₩34,424 | ₩34,478 | +0.16% | 1.1만 |
|---|
| 2026.02.04 | ₩34,411 | ₩34,451 | ₩34,384 | ₩34,444 | +0.10% | 2.1만 |
|---|
| 2026.02.03 | ₩34,444 | ₩34,504 | ₩34,418 | ₩34,504 | +0.17% | 1.1만 |
|---|
| 2026.02.02 | ₩34,625 | ₩34,665 | ₩34,625 | ₩34,638 | +0.04% | 7.8천 |
|---|
| 2026.01.30 | ₩34,518 | ₩34,585 | ₩34,511 | ₩34,518 | 0.00% | 1.8만 |
|---|
| 2026.01.29 | ₩34,502 | ₩34,585 | ₩34,480 | ₩34,585 | +0.24% | 8.3천 |
|---|
| 2026.01.28 | ₩34,524 | ₩34,531 | ₩34,478 | ₩34,491 | -0.10% | 7.1천 |
|---|
| 2026.01.27 | ₩34,591 | ₩34,591 | ₩34,504 | ₩34,531 | -0.17% | 1.4만 |
|---|
| 2026.01.26 | ₩34,531 | ₩34,625 | ₩34,531 | ₩34,545 | +0.04% | 1.6만 |
|---|
| 2026.01.23 | ₩34,625 | ₩34,625 | ₩34,451 | ₩34,464 | -0.46% | 6.7천 |
|---|
| 2026.01.22 | ₩34,386 | ₩34,531 | ₩34,386 | ₩34,504 | +0.35% | 6.1천 |
|---|
| 2026.01.21 | ₩34,291 | ₩34,411 | ₩34,278 | ₩34,384 | +0.27% | 7.7천 |
|---|
| 2026.01.20 | ₩34,324 | ₩34,358 | ₩34,224 | ₩34,278 | -0.14% | 1.8만 |
|---|
| 2026.01.16 | ₩34,504 | ₩34,504 | ₩34,438 | ₩34,451 | -0.15% | 1.7만 |
|---|
| 2026.01.15 | ₩34,565 | ₩34,598 | ₩34,518 | ₩34,550 | -0.04% | 1.6만 |
|---|
| 2026.01.14 | ₩34,571 | ₩34,598 | ₩34,507 | ₩34,598 | +0.08% | 5.7천 |
|---|
| 2026.01.13 | ₩34,491 | ₩34,531 | ₩34,451 | ₩34,478 | -0.04% | 2.3만 |
|---|
| 2026.01.12 | ₩34,474 | ₩34,518 | ₩34,438 | ₩34,451 | -0.07% | 1.4만 |
|---|
| 2026.01.09 | ₩34,518 | ₩34,518 | ₩34,451 | ₩34,464 | -0.15% | 9.3천 |
|---|
| 2026.01.08 | ₩34,404 | ₩34,438 | ₩34,358 | ₩34,358 | -0.14% | 9천 |
|---|
| 2026.01.07 | ₩34,439 | ₩34,531 | ₩34,439 | ₩34,491 | +0.15% | 2.6만 |
|---|
| 2026.01.06 | ₩34,371 | ₩34,478 | ₩34,344 | ₩34,478 | +0.31% | 1.5만 |
|---|
| 2026.01.05 | ₩34,411 | ₩34,464 | ₩34,384 | ₩34,451 | +0.12% | 7.7천 |
|---|
| 2026.01.02 | ₩34,464 | ₩34,464 | ₩34,311 | ₩34,364 | -0.29% | 8.4천 |
|---|
| 2025.12.31 | ₩34,411 | ₩34,460 | ₩34,371 | ₩34,371 | -0.12% | 7.2천 |
|---|
| 2025.12.30 | ₩34,398 | ₩34,478 | ₩34,358 | ₩34,398 | 0.00% | 8.7천 |
|---|
| 2025.12.29 | ₩34,438 | ₩34,458 | ₩34,398 | ₩34,458 | +0.06% | 6.2천 |
|---|
| 2025.12.26 | ₩34,411 | ₩34,451 | ₩34,371 | ₩34,418 | +0.02% | 6.1천 |
|---|
| 2025.12.24 | ₩34,358 | ₩34,402 | ₩34,318 | ₩34,402 | +0.13% | 5.1천 |
|---|
| 2025.12.23 | ₩34,818 | ₩34,878 | ₩34,785 | ₩34,825 | +0.02% | 1.8만 |
|---|
| 2025.12.22 | ₩34,891 | ₩34,891 | ₩34,785 | ₩34,878 | -0.04% | 1.3만 |
|---|
| 2025.12.19 | ₩34,838 | ₩34,838 | ₩34,785 | ₩34,798 | -0.11% | 8.2천 |
|---|
| 2025.12.18 | ₩34,865 | ₩34,865 | ₩34,811 | ₩34,811 | -0.15% | 1.1만 |
|---|
| 2025.12.17 | ₩34,731 | ₩34,731 | ₩34,665 | ₩34,678 | -0.15% | 1.3만 |
|---|
| 2025.12.16 | ₩34,711 | ₩34,745 | ₩34,678 | ₩34,745 | +0.10% | 1.5만 |
|---|
| 2025.12.15 | ₩34,571 | ₩34,745 | ₩34,571 | ₩34,651 | +0.23% | 1.2만 |
|---|
| 2025.12.12 | ₩34,625 | ₩34,691 | ₩34,598 | ₩34,625 | 0.00% | 1.6만 |
|---|
| 2025.12.11 | ₩34,811 | ₩34,851 | ₩34,771 | ₩34,771 | -0.11% | 1.4만 |
|---|
| 2025.12.10 | ₩34,718 | ₩34,758 | ₩34,678 | ₩34,758 | +0.12% | 1.1만 |
|---|
| 2025.12.09 | ₩34,673 | ₩34,731 | ₩34,625 | ₩34,691 | +0.05% | 12만 |
|---|
| 2025.12.08 | ₩34,705 | ₩34,705 | ₩34,598 | ₩34,638 | -0.19% | 7.9천 |
|---|
| 2025.12.05 | ₩34,905 | ₩34,905 | ₩34,665 | ₩34,705 | -0.57% | 9.1천 |
|---|
| 2025.12.04 | ₩34,763 | ₩34,811 | ₩34,745 | ₩34,758 | -0.02% | 2.2만 |
|---|
| 2025.12.03 | ₩34,825 | ₩34,851 | ₩34,745 | ₩34,811 | -0.04% | 9.8천 |
|---|
| 2025.12.02 | ₩34,691 | ₩34,811 | ₩34,691 | ₩34,758 | +0.19% | 9.5천 |
|---|
| 2025.12.01 | ₩34,714 | ₩34,771 | ₩34,705 | ₩34,731 | +0.05% | 6.5천 |
|---|
| 2025.11.28 | ₩34,931 | ₩34,931 | ₩34,825 | ₩34,871 | -0.17% | 7.9천 |
|---|
| 2025.11.26 | ₩34,839 | ₩34,905 | ₩34,831 | ₩34,905 | +0.19% | 8.8천 |
|---|
| 2025.11.25 | ₩34,758 | ₩34,851 | ₩34,754 | ₩34,831 | +0.21% | 9.4천 |
|---|
| 2025.11.24 | ₩34,585 | ₩34,731 | ₩34,585 | ₩34,698 | +0.33% | 1.4만 |
|---|
| 2025.11.21 | ₩34,411 | ₩34,538 | ₩34,411 | ₩34,518 | +0.31% | 8.8천 |
|---|
| 2025.11.20 | ₩34,518 | ₩34,559 | ₩34,372 | ₩34,384 | -0.39% | 1.8만 |
|---|
| 2025.11.19 | ₩34,384 | ₩34,459 | ₩34,344 | ₩34,378 | -0.02% | 1.2만 |
|---|
| 2025.11.18 | ₩34,371 | ₩34,411 | ₩34,344 | ₩34,398 | +0.08% | 8.4천 |
|---|
| 2025.11.17 | ₩34,450 | ₩34,491 | ₩34,371 | ₩34,404 | -0.13% | 7.2천 |
|---|
| 2025.11.14 | ₩34,491 | ₩34,558 | ₩34,424 | ₩34,456 | -0.10% | 1.7만 |
|---|
| 2025.11.13 | ₩34,598 | ₩34,611 | ₩34,479 | ₩34,504 | -0.27% | 1.1만 |
|---|
| 2025.11.12 | ₩34,598 | ₩34,731 | ₩34,598 | ₩34,691 | +0.27% | 5.6천 |
|---|
| 2025.11.11 | ₩34,651 | ₩34,691 | ₩34,627 | ₩34,685 | +0.10% | 4.4천 |
|---|
| 2025.11.10 | ₩34,570 | ₩34,611 | ₩34,545 | ₩34,578 | +0.02% | 4.9천 |
|---|
| 2025.11.07 | ₩34,559 | ₩34,638 | ₩34,558 | ₩34,585 | +0.07% | 8천 |
|---|
| 2025.11.06 | ₩34,545 | ₩34,625 | ₩34,518 | ₩34,598 | +0.15% | 1.5만 |
|---|
| 2025.11.05 | ₩34,491 | ₩34,491 | ₩34,384 | ₩34,444 | -0.14% | 1.1만 |
|---|
| 2025.11.04 | ₩34,578 | ₩34,611 | ₩34,531 | ₩34,571 | -0.02% | 7.5천 |
|---|
| 2025.11.03 | ₩34,526 | ₩34,571 | ₩34,480 | ₩34,533 | +0.02% | 7.4천 |
|---|
| 2025.10.31 | ₩34,625 | ₩34,638 | ₩34,545 | ₩34,578 | -0.13% | 4.4천 |
|---|
| 2025.10.30 | ₩34,618 | ₩34,618 | ₩34,558 | ₩34,591 | -0.08% | 6.4천 |
|---|
| 2025.10.29 | ₩34,813 | ₩34,851 | ₩34,651 | ₩34,651 | -0.46% | 7.7천 |
|---|
| 2025.10.28 | ₩34,758 | ₩34,851 | ₩34,758 | ₩34,831 | +0.21% | 7.8천 |
|---|
| 2025.10.27 | ₩34,757 | ₩34,811 | ₩34,691 | ₩34,798 | +0.12% | 1.3만 |
|---|
| 2025.10.24 | ₩34,718 | ₩34,795 | ₩34,691 | ₩34,758 | +0.12% | 7.2천 |
|---|
| 2025.10.23 | ₩34,758 | ₩34,758 | ₩34,666 | ₩34,705 | -0.15% | 3.8천 |
|---|
| 2025.10.22 | ₩34,725 | ₩34,758 | ₩34,705 | ₩34,751 | +0.08% | 2천 |
|---|
| 2025.10.21 | ₩34,745 | ₩34,825 | ₩34,731 | ₩34,765 | +0.06% | 9.2천 |
|---|
| 2025.10.20 | ₩34,625 | ₩34,718 | ₩34,625 | ₩34,678 | +0.15% | 6.8천 |
|---|
| 2025.10.17 | ₩34,585 | ₩34,611 | ₩34,518 | ₩34,611 | +0.08% | 4.4천 |
|---|
| 2025.10.16 | ₩34,543 | ₩34,605 | ₩34,543 | ₩34,605 | +0.18% | 5.4천 |
|---|
| 2025.10.15 | ₩34,650 | ₩34,651 | ₩34,478 | ₩34,511 | -0.40% | 1.3만 |
|---|
| 2025.10.14 | ₩34,399 | ₩34,538 | ₩34,399 | ₩34,524 | +0.36% | 4.2천 |
|---|
| 2025.10.13 | ₩34,400 | ₩34,471 | ₩34,358 | ₩34,471 | +0.21% | 1만 |
|---|
| 2025.10.10 | ₩34,384 | ₩34,424 | ₩34,354 | ₩34,354 | -0.09% | 3.8천 |
|---|