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 | ₩32,072 | ₩32,160 | ₩32,072 | ₩32,093 | +0.07% | 8.2만 |
| 2026.10.08 | ₩32,060 | ₩32,200 | ₩32,000 | ₩32,120 | +0.19% | 13.9만 |
| 2026.10.07 | ₩31,906 | ₩32,147 | ₩31,893 | ₩32,147 | +0.75% | 6.3만 |
| 2026.10.06 | ₩32,040 | ₩32,227 | ₩32,000 | ₩32,080 | +0.13% | 117.7만 |
| 2026.10.05 | ₩31,934 | ₩35,518 | ₩31,893 | ₩32,026 | +0.29% | 243.6만 |
| 2026.10.02 | ₩32,112 | ₩32,147 | ₩31,984 | ₩31,986 | -0.39% | 3.1만 |
| 2026.10.01 | ₩31,853 | ₩32,072 | ₩31,826 | ₩32,040 | +0.59% | 2.6만 |
| 2026.09.30 | ₩32,067 | ₩32,067 | ₩31,911 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩31,973 |
| -0.29% |
| 2.5만 |
| 2026.09.29 | ₩31,980 | ₩32,013 | ₩31,897 | ₩31,973 | -0.02% | 1.5만 |
|---|
| 2026.09.28 | ₩32,026 | ₩32,214 | ₩31,965 | ₩32,021 | -0.02% | 3.6만 |
|---|
| 2026.09.25 | ₩32,080 | ₩32,240 | ₩32,040 | ₩32,187 | +0.33% | 6.5만 |
|---|
| 2026.09.24 | ₩32,481 | ₩32,628 | ₩32,297 | ₩32,301 | -0.56% | 7.4만 |
|---|
| 2026.09.23 | ₩32,544 | ₩32,615 | ₩32,414 | ₩32,456 | -0.27% | 2.4만 |
|---|
| 2026.09.22 | ₩32,695 | ₩32,990 | ₩32,669 | ₩32,748 | +0.16% | 5.8만 |
|---|
| 2026.09.21 | ₩32,669 | ₩32,735 | ₩32,669 | ₩32,695 | +0.08% | 2.5만 |
|---|
| 2026.09.18 | ₩32,588 | ₩32,655 | ₩32,575 | ₩32,588 | 0.00% | 1.8만 |
|---|
| 2026.09.17 | ₩32,651 | ₩32,735 | ₩32,642 | ₩32,723 | +0.22% | 2.6만 |
|---|
| 2026.09.16 | ₩32,548 | ₩32,695 | ₩32,428 | ₩32,468 | -0.25% | 3.7만 |
|---|
| 2026.09.15 | ₩32,481 | ₩32,575 | ₩32,481 | ₩32,481 | 0.00% | 7.5만 |
|---|
| 2026.09.14 | ₩32,495 | ₩32,642 | ₩32,461 | ₩32,535 | +0.12% | 2.4만 |
|---|
| 2026.09.11 | ₩32,635 | ₩32,651 | ₩32,568 | ₩32,575 | -0.18% | 3.3만 |
|---|
| 2026.09.10 | ₩32,575 | ₩32,729 | ₩32,535 | ₩32,562 | -0.04% | 2.7만 |
|---|
| 2026.09.09 | ₩32,863 | ₩32,883 | ₩32,735 | ₩32,782 | -0.24% | 2.4만 |
|---|
| 2026.09.08 | ₩32,869 | ₩32,936 | ₩32,829 | ₩32,903 | +0.10% | 4.9만 |
|---|
| 2026.09.04 | ₩32,923 | ₩32,963 | ₩32,901 | ₩32,909 | -0.04% | 1.6만 |
|---|
| 2026.09.03 | ₩32,963 | ₩33,030 | ₩32,911 | ₩32,923 | -0.12% | 3.7만 |
|---|
| 2026.09.02 | ₩32,869 | ₩32,869 | ₩32,776 | ₩32,833 | -0.11% | 2.6만 |
|---|
| 2026.09.01 | ₩32,883 | ₩32,990 | ₩32,829 | ₩32,842 | -0.12% | 9만 |
|---|
| 2026.08.31 | ₩32,940 | ₩32,950 | ₩32,861 | ₩32,915 | -0.08% | 2.9만 |
|---|
| 2026.08.28 | ₩33,036 | ₩33,110 | ₩32,936 | ₩32,963 | -0.22% | 3.7만 |
|---|
| 2026.08.27 | ₩33,030 | ₩33,150 | ₩33,030 | ₩33,077 | +0.14% | 4.2만 |
|---|
| 2026.08.26 | ₩33,003 | ₩33,110 | ₩33,003 | ₩33,058 | +0.17% | 30.4만 |
|---|
| 2026.08.25 | ₩33,213 | ₩33,297 | ₩33,212 | ₩33,293 | +0.24% | 29.9만 |
|---|
| 2026.08.24 | ₩33,111 | ₩33,204 | ₩33,110 | ₩33,143 | +0.10% | 24.7만 |
|---|
| 2026.08.21 | ₩33,057 | ₩33,137 | ₩33,057 | ₩33,090 | +0.10% | 2만 |
|---|
| 2026.08.20 | ₩33,097 | ₩33,181 | ₩33,083 | ₩33,123 | +0.08% | 2.1만 |
|---|
| 2026.08.19 | ₩33,217 | ₩35,398 | ₩33,177 | ₩33,297 | +0.24% | 8.7만 |
|---|
| 2026.08.18 | ₩33,038 | ₩33,123 | ₩33,032 | ₩33,123 | +0.26% | 2.7만 |
|---|
| 2026.08.17 | ₩33,057 | ₩33,137 | ₩33,043 | ₩33,061 | +0.01% | 4.4만 |
|---|
| 2026.08.14 | ₩33,230 | ₩33,230 | ₩33,083 | ₩33,190 | -0.12% | 4.6만 |
|---|
| 2026.08.13 | ₩33,177 | ₩33,324 | ₩33,177 | ₩33,230 | +0.16% | 3.7만 |
|---|
| 2026.08.12 | ₩33,204 | ₩33,204 | ₩33,083 | ₩33,123 | -0.24% | 3.2만 |
|---|
| 2026.08.11 | ₩33,177 | ₩33,177 | ₩33,057 | ₩33,085 | -0.28% | 2.3만 |
|---|
| 2026.08.10 | ₩33,123 | ₩33,150 | ₩33,043 | ₩33,070 | -0.16% | 2.5만 |
|---|
| 2026.08.07 | ₩33,204 | ₩33,217 | ₩33,125 | ₩33,170 | -0.10% | 3.9만 |
|---|
| 2026.08.06 | ₩33,170 | ₩33,204 | ₩33,057 | ₩33,097 | -0.22% | 1.5만 |
|---|
| 2026.08.05 | ₩33,110 | ₩33,281 | ₩33,110 | ₩33,204 | +0.28% | 3.6만 |
|---|
| 2026.08.04 | ₩33,170 | ₩33,271 | ₩33,123 | ₩33,190 | +0.06% | 4.1만 |
|---|
| 2026.08.03 | ₩32,976 | ₩33,097 | ₩32,976 | ₩33,043 | +0.20% | 90.1만 |
|---|
| 2026.07.31 | ₩32,923 | ₩33,016 | ₩32,916 | ₩32,990 | +0.20% | 516.7만 |
|---|
| 2026.07.30 | ₩32,976 | ₩33,070 | ₩32,976 | ₩33,016 | +0.12% | 1.4만 |
|---|
| 2026.07.29 | ₩33,003 | ₩33,123 | ₩32,939 | ₩32,939 | -0.19% | 1.1만 |
|---|
| 2026.07.28 | ₩33,043 | ₩33,150 | ₩33,043 | ₩33,110 | +0.20% | 1.1만 |
|---|
| 2026.07.27 | ₩32,240 | ₩33,030 | ₩32,240 | ₩33,003 | +2.37% | 8.6천 |
|---|
| 2026.07.24 | ₩33,083 | ₩33,244 | ₩33,083 | ₩33,130 | +0.14% | 1.8만 |
|---|
| 2026.07.23 | ₩33,070 | ₩33,123 | ₩33,030 | ₩33,110 | +0.12% | 2.1만 |
|---|
| 2026.07.22 | ₩33,257 | ₩33,257 | ₩33,170 | ₩33,177 | -0.24% | 13.4만 |
|---|
| 2026.07.21 | ₩33,244 | ₩33,289 | ₩33,217 | ₩33,251 | +0.02% | 8.6천 |
|---|
| 2026.07.20 | ₩33,337 | ₩33,404 | ₩33,284 | ₩33,331 | -0.02% | 2.9만 |
|---|
| 2026.07.17 | ₩33,485 | ₩33,485 | ₩33,431 | ₩33,431 | -0.16% | 1.2만 |
|---|
| 2026.07.16 | ₩33,378 | ₩33,431 | ₩33,351 | ₩33,398 | +0.06% | 1.2만 |
|---|
| 2026.07.15 | ₩33,404 | ₩33,498 | ₩33,378 | ₩33,471 | +0.20% | 9.3천 |
|---|
| 2026.07.14 | ₩33,364 | ₩33,445 | ₩33,311 | ₩33,364 | 0.00% | 2.4만 |
|---|
| 2026.07.13 | ₩33,337 | ₩33,337 | ₩33,230 | ₩33,257 | -0.24% | 1.1만 |
|---|
| 2026.07.10 | ₩33,471 | ₩33,485 | ₩33,391 | ₩33,458 | -0.04% | 2.1만 |
|---|
| 2026.07.09 | ₩33,404 | ₩33,498 | ₩33,404 | ₩33,445 | +0.12% | 3.3만 |
|---|
| 2026.07.08 | ₩33,378 | ₩33,404 | ₩33,297 | ₩33,378 | 0.00% | 2.3만 |
|---|
| 2026.07.07 | ₩33,525 | ₩33,525 | ₩33,438 | ₩33,438 | -0.26% | 1.5만 |
|---|
| 2026.07.06 | ₩33,585 | ₩33,632 | ₩33,578 | ₩33,632 | +0.14% | 1.4만 |
|---|
| 2026.07.02 | ₩33,645 | ₩33,645 | ₩33,525 | ₩33,605 | -0.12% | 1만 |
|---|
| 2026.07.01 | ₩33,685 | ₩33,779 | ₩33,685 | ₩33,705 | +0.06% | 2.2만 |
|---|
| 2026.06.30 | ₩33,732 | ₩33,792 | ₩33,667 | ₩33,667 | -0.19% | 1.8만 |
|---|
| 2026.06.29 | ₩33,752 | ₩33,806 | ₩33,712 | ₩33,786 | +0.10% | 1.6만 |
|---|
| 2026.06.26 | ₩34,026 | ₩34,096 | ₩34,020 | ₩34,041 | +0.04% | 1.3만 |
|---|
| 2026.06.25 | ₩34,034 | ₩34,047 | ₩33,986 | ₩33,986 | -0.14% | 1.3만 |
|---|
| 2026.06.24 | ₩33,953 | ₩34,033 | ₩33,913 | ₩33,935 | -0.05% | 1.5만 |
|---|
| 2026.06.23 | ₩33,819 | ₩33,913 | ₩33,766 | ₩33,818 | -0.00% | 2.5만 |
|---|
| 2026.06.22 | ₩33,886 | ₩33,886 | ₩33,792 | ₩33,849 | -0.11% | 2만 |
|---|
| 2026.06.18 | ₩34,020 | ₩34,020 | ₩33,933 | ₩33,939 | -0.24% | 1.1만 |
|---|
| 2026.06.17 | ₩34,033 | ₩34,033 | ₩33,786 | ₩33,786 | -0.73% | 7.8천 |
|---|
| 2026.06.16 | ₩33,980 | ₩34,033 | ₩33,926 | ₩33,985 | +0.02% | 3.1만 |
|---|
| 2026.06.15 | ₩34,006 | ₩34,006 | ₩33,913 | ₩33,980 | -0.08% | 9.2천 |
|---|
| 2026.06.12 | ₩33,766 | ₩33,846 | ₩33,725 | ₩33,815 | +0.15% | 1.7만 |
|---|
| 2026.06.11 | ₩33,578 | ₩33,819 | ₩33,514 | ₩33,819 | +0.72% | 2만 |
|---|
| 2026.06.10 | ₩33,699 | ₩33,699 | ₩33,525 | ₩33,552 | -0.44% | 2.3만 |
|---|
| 2026.06.09 | ₩33,525 | ₩33,618 | ₩33,471 | ₩33,609 | +0.25% | 1.9만 |
|---|
| 2026.06.08 | ₩33,672 | ₩33,672 | ₩33,577 | ₩33,577 | -0.28% | 1.4만 |
|---|
| 2026.06.05 | ₩33,680 | ₩33,685 | ₩33,578 | ₩33,578 | -0.30% | 1.4만 |
|---|
| 2026.06.04 | ₩33,886 | ₩33,899 | ₩33,819 | ₩33,886 | 0.00% | 1.3만 |
|---|
| 2026.06.03 | ₩33,819 | ₩33,819 | ₩33,725 | ₩33,779 | -0.12% | 1.4만 |
|---|
| 2026.06.02 | ₩33,899 | ₩33,899 | ₩33,819 | ₩33,851 | -0.14% | 1.4만 |
|---|
| 2026.06.01 | ₩33,792 | ₩33,899 | ₩33,699 | ₩33,826 | +0.10% | 1.2만 |
|---|
| 2026.05.29 | ₩33,886 | ₩33,926 | ₩33,824 | ₩33,853 | -0.10% | 192.1만 |
|---|
| 2026.05.28 | ₩33,832 | ₩33,846 | ₩33,779 | ₩33,839 | +0.02% | 1.2만 |
|---|
| 2026.05.27 | ₩33,952 | ₩33,953 | ₩33,899 | ₩33,926 | -0.07% | 9천 |
|---|
| 2026.05.26 | ₩33,846 | ₩33,911 | ₩33,846 | ₩33,873 | +0.08% | 7.1천 |
|---|
| 2026.05.22 | ₩33,752 | ₩33,806 | ₩33,725 | ₩33,800 | +0.14% | 1.1만 |
|---|
| 2026.05.21 | ₩33,618 | ₩33,766 | ₩33,605 | ₩33,739 | +0.36% | 1.2만 |
|---|
| 2026.05.20 | ₩33,605 | ₩33,725 | ₩33,605 | ₩33,719 | +0.34% | 54.6만 |
|---|
| 2026.05.19 | ₩33,485 | ₩33,605 | ₩33,485 | ₩33,552 | +0.20% | 1.1만 |
|---|
| 2026.05.18 | ₩33,659 | ₩33,699 | ₩33,618 | ₩33,663 | +0.01% | 8.2천 |
|---|
| 2026.05.15 | ₩33,673 | ₩33,739 | ₩33,665 | ₩33,672 | -0.00% | 3.2천 |
|---|
| 2026.05.14 | ₩33,939 | ₩33,993 | ₩33,866 | ₩33,866 | -0.22% | 1.8만 |
|---|
| 2026.05.13 | ₩33,846 | ₩33,899 | ₩33,832 | ₩33,873 | +0.08% | 2.1만 |
|---|
| 2026.05.12 | ₩33,846 | ₩33,899 | ₩33,832 | ₩33,866 | +0.06% | 2.3만 |
|---|
| 2026.05.11 | ₩33,966 | ₩33,993 | ₩33,913 | ₩33,946 | -0.06% | 2.5만 |
|---|
| 2026.05.08 | ₩34,006 | ₩34,033 | ₩33,993 | ₩34,006 | 0.00% | 1.1만 |
|---|
| 2026.05.07 | ₩34,006 | ₩34,060 | ₩33,899 | ₩33,939 | -0.20% | 1.8만 |
|---|
| 2026.05.06 | ₩34,006 | ₩34,033 | ₩33,980 | ₩34,020 | +0.04% | 9.9천 |
|---|
| 2026.05.05 | ₩33,832 | ₩33,899 | ₩33,832 | ₩33,859 | +0.08% | 8.9천 |
|---|
| 2026.05.04 | ₩33,886 | ₩33,886 | ₩33,708 | ₩33,779 | -0.32% | 1.1만 |
|---|
| 2026.05.01 | ₩33,966 | ₩33,966 | ₩33,899 | ₩33,913 | -0.16% | 1.3만 |
|---|
| 2026.04.30 | ₩33,846 | ₩33,886 | ₩33,832 | ₩33,851 | +0.02% | 6.6천 |
|---|
| 2026.04.29 | ₩33,846 | ₩33,873 | ₩33,764 | ₩33,799 | -0.14% | 5.5천 |
|---|
| 2026.04.28 | ₩33,889 | ₩33,966 | ₩33,889 | ₩33,946 | +0.17% | 9.3천 |
|---|
| 2026.04.27 | ₩33,966 | ₩34,006 | ₩33,926 | ₩33,953 | -0.04% | 1.8만 |
|---|
| 2026.04.24 | ₩34,662 | ₩34,780 | ₩34,662 | ₩34,729 | +0.19% | 2.1만 |
|---|
| 2026.04.23 | ₩34,729 | ₩34,809 | ₩34,669 | ₩34,702 | -0.08% | 7.3천 |
|---|
| 2026.04.22 | ₩34,782 | ₩34,796 | ₩34,756 | ₩34,756 | -0.08% | 3.8천 |
|---|
| 2026.04.21 | ₩34,796 | ₩34,796 | ₩34,715 | ₩34,715 | -0.23% | 7.2천 |
|---|
| 2026.04.20 | ₩34,889 | ₩34,889 | ₩34,796 | ₩34,834 | -0.16% | 1.8만 |
|---|
| 2026.04.17 | ₩34,842 | ₩34,889 | ₩34,822 | ₩34,842 | 0.00% | 1.6만 |
|---|
| 2026.04.16 | ₩34,742 | ₩34,756 | ₩34,702 | ₩34,715 | -0.08% | 1.5만 |
|---|
| 2026.04.15 | ₩34,782 | ₩34,796 | ₩34,702 | ₩34,776 | -0.02% | 1.1만 |
|---|
| 2026.04.14 | ₩34,776 | ₩34,822 | ₩34,761 | ₩34,822 | +0.13% | 9.6천 |
|---|
| 2026.04.13 | ₩34,669 | ₩34,742 | ₩34,669 | ₩34,742 | +0.21% | 1.3만 |
|---|
| 2026.04.10 | ₩34,691 | ₩34,702 | ₩34,636 | ₩34,675 | -0.05% | 8.5천 |
|---|
| 2026.04.09 | ₩34,659 | ₩34,782 | ₩34,659 | ₩34,742 | +0.24% | 9천 |
|---|
| 2026.04.08 | ₩34,769 | ₩34,769 | ₩34,675 | ₩34,709 | -0.17% | 1.4만 |
|---|
| 2026.04.07 | ₩34,515 | ₩34,628 | ₩34,515 | ₩34,628 | +0.33% | 9.1천 |
|---|
| 2026.04.06 | ₩34,582 | ₩34,649 | ₩34,568 | ₩34,600 | +0.05% | 1.5만 |
|---|
| 2026.04.02 | ₩34,649 | ₩34,662 | ₩34,448 | ₩34,662 | +0.04% | 2.9만 |
|---|
| 2026.04.01 | ₩34,501 | ₩34,635 | ₩34,448 | ₩34,448 | -0.16% | 1.4만 |
|---|
| 2026.03.31 | ₩34,053 | ₩34,408 | ₩34,053 | ₩34,386 | +0.98% | 1.9만 |
|---|
| 2026.03.30 | ₩33,899 | ₩33,966 | ₩33,806 | ₩33,853 | -0.14% | 1.5만 |
|---|
| 2026.03.27 | ₩33,806 | ₩33,846 | ₩33,687 | ₩33,712 | -0.28% | 8.8천 |
|---|
| 2026.03.26 | ₩34,100 | ₩34,127 | ₩33,899 | ₩33,899 | -0.59% | 1.2만 |
|---|
| 2026.03.25 | ₩34,368 | ₩34,368 | ₩34,301 | ₩34,321 | -0.14% | 7.9천 |
|---|
| 2026.03.24 | ₩34,274 | ₩34,274 | ₩34,047 | ₩34,127 | -0.43% | 7.4천 |
|---|
| 2026.03.23 | ₩34,381 | ₩34,421 | ₩34,194 | ₩34,274 | -0.31% | 9천 |
|---|
| 2026.03.20 | ₩34,211 | ₩34,211 | ₩33,993 | ₩34,006 | -0.60% | 5.6천 |
|---|
| 2026.03.19 | ₩34,369 | ₩34,501 | ₩34,368 | ₩34,448 | +0.23% | 6.5천 |
|---|
| 2026.03.18 | ₩34,622 | ₩34,649 | ₩34,488 | ₩34,488 | -0.39% | 9.4천 |
|---|
| 2026.03.17 | ₩34,689 | ₩34,702 | ₩34,635 | ₩34,689 | 0.00% | 1.3만 |
|---|
| 2026.03.16 | ₩34,528 | ₩34,582 | ₩34,476 | ₩34,582 | +0.15% | 1.3만 |
|---|
| 2026.03.13 | ₩34,541 | ₩34,541 | ₩34,327 | ₩34,341 | -0.58% | 1.5만 |
|---|
| 2026.03.12 | ₩34,495 | ₩34,501 | ₩34,394 | ₩34,394 | -0.29% | 1.2만 |
|---|
| 2026.03.11 | ₩34,715 | ₩34,729 | ₩34,555 | ₩34,595 | -0.35% | 1.2만 |
|---|
| 2026.03.10 | ₩34,899 | ₩34,956 | ₩34,769 | ₩34,769 | -0.37% | 1.1만 |
|---|
| 2026.03.09 | ₩34,715 | ₩34,943 | ₩34,675 | ₩34,943 | +0.66% | 1.4만 |
|---|
| 2026.03.06 | ₩34,776 | ₩34,867 | ₩34,756 | ₩34,796 | +0.06% | 1.1만 |
|---|
| 2026.03.05 | ₩34,822 | ₩34,868 | ₩34,729 | ₩34,868 | +0.13% | 7.7천 |
|---|
| 2026.03.04 | ₩34,936 | ₩34,970 | ₩34,903 | ₩34,903 | -0.10% | 9.7천 |
|---|
| 2026.03.03 | ₩34,635 | ₩34,929 | ₩34,635 | ₩34,849 | +0.62% | 2.2만 |
|---|
| 2026.03.02 | ₩34,903 | ₩34,971 | ₩34,889 | ₩34,966 | +0.18% | 1.2만 |
|---|
| 2026.02.27 | ₩35,063 | ₩35,090 | ₩35,050 | ₩35,090 | +0.08% | 8.7천 |
|---|
| 2026.02.26 | ₩35,077 | ₩35,143 | ₩35,050 | ₩35,143 | +0.19% | 1.6만 |
|---|
| 2026.02.25 | ₩35,077 | ₩35,103 | ₩35,036 | ₩35,050 | -0.08% | 1.7만 |
|---|
| 2026.02.24 | ₩34,996 | ₩35,063 | ₩34,996 | ₩35,043 | +0.13% | 6.8천 |
|---|
| 2026.02.23 | ₩34,996 | ₩35,019 | ₩34,950 | ₩34,970 | -0.08% | 9.4천 |
|---|
| 2026.02.20 | ₩34,950 | ₩34,990 | ₩34,929 | ₩34,990 | +0.11% | 5.6천 |
|---|
| 2026.02.19 | ₩34,916 | ₩34,945 | ₩34,889 | ₩34,903 | -0.04% | 1.2만 |
|---|
| 2026.02.18 | ₩34,983 | ₩35,022 | ₩34,929 | ₩34,950 | -0.10% | 1만 |
|---|
| 2026.02.17 | ₩34,956 | ₩35,036 | ₩34,889 | ₩34,943 | -0.04% | 3.8만 |
|---|
| 2026.02.13 | ₩34,929 | ₩35,010 | ₩34,916 | ₩35,010 | +0.23% | 1.5만 |
|---|
| 2026.02.12 | ₩34,849 | ₩34,909 | ₩34,836 | ₩34,876 | +0.08% | 3.5만 |
|---|
| 2026.02.11 | ₩34,743 | ₩34,825 | ₩34,742 | ₩34,796 | +0.15% | 1.8만 |
|---|
| 2026.02.10 | ₩34,849 | ₩34,876 | ₩34,796 | ₩34,849 | 0.00% | 1.3만 |
|---|
| 2026.02.09 | ₩34,702 | ₩34,782 | ₩34,697 | ₩34,756 | +0.15% | 1.3만 |
|---|
| 2026.02.06 | ₩34,622 | ₩34,715 | ₩34,608 | ₩34,715 | +0.27% | 1.1만 |
|---|
| 2026.02.05 | ₩34,515 | ₩34,769 | ₩34,515 | ₩34,568 | +0.16% | 1.1만 |
|---|
| 2026.02.04 | ₩34,501 | ₩34,541 | ₩34,475 | ₩34,535 | +0.10% | 2.1만 |
|---|
| 2026.02.03 | ₩34,535 | ₩34,595 | ₩34,508 | ₩34,595 | +0.17% | 1.1만 |
|---|
| 2026.02.02 | ₩34,715 | ₩34,756 | ₩34,715 | ₩34,729 | +0.04% | 7.8천 |
|---|
| 2026.01.30 | ₩34,608 | ₩34,675 | ₩34,602 | ₩34,608 | 0.00% | 1.8만 |
|---|
| 2026.01.29 | ₩34,592 | ₩34,675 | ₩34,571 | ₩34,675 | +0.24% | 8.3천 |
|---|
| 2026.01.28 | ₩34,615 | ₩34,622 | ₩34,568 | ₩34,582 | -0.10% | 7.1천 |
|---|
| 2026.01.27 | ₩34,682 | ₩34,682 | ₩34,595 | ₩34,622 | -0.17% | 1.4만 |
|---|
| 2026.01.26 | ₩34,622 | ₩34,715 | ₩34,622 | ₩34,635 | +0.04% | 1.6만 |
|---|
| 2026.01.23 | ₩34,715 | ₩34,715 | ₩34,541 | ₩34,555 | -0.46% | 6.7천 |
|---|
| 2026.01.22 | ₩34,476 | ₩34,622 | ₩34,476 | ₩34,595 | +0.35% | 6.1천 |
|---|
| 2026.01.21 | ₩34,381 | ₩34,501 | ₩34,368 | ₩34,475 | +0.27% | 7.7천 |
|---|
| 2026.01.20 | ₩34,414 | ₩34,448 | ₩34,314 | ₩34,368 | -0.14% | 1.8만 |
|---|
| 2026.01.16 | ₩34,595 | ₩34,595 | ₩34,528 | ₩34,541 | -0.15% | 1.7만 |
|---|
| 2026.01.15 | ₩34,655 | ₩34,689 | ₩34,608 | ₩34,640 | -0.04% | 1.6만 |
|---|
| 2026.01.14 | ₩34,662 | ₩34,689 | ₩34,598 | ₩34,689 | +0.08% | 5.7천 |
|---|
| 2026.01.13 | ₩34,582 | ₩34,622 | ₩34,541 | ₩34,568 | -0.04% | 2.3만 |
|---|
| 2026.01.12 | ₩34,564 | ₩34,608 | ₩34,528 | ₩34,541 | -0.07% | 1.4만 |
|---|
| 2026.01.09 | ₩34,608 | ₩34,608 | ₩34,541 | ₩34,555 | -0.15% | 9.3천 |
|---|
| 2026.01.08 | ₩34,495 | ₩34,528 | ₩34,448 | ₩34,448 | -0.14% | 9천 |
|---|
| 2026.01.07 | ₩34,529 | ₩34,622 | ₩34,529 | ₩34,582 | +0.15% | 2.6만 |
|---|
| 2026.01.06 | ₩34,461 | ₩34,568 | ₩34,434 | ₩34,568 | +0.31% | 1.5만 |
|---|
| 2026.01.05 | ₩34,501 | ₩34,555 | ₩34,475 | ₩34,541 | +0.12% | 7.7천 |
|---|
| 2026.01.02 | ₩34,555 | ₩34,555 | ₩34,401 | ₩34,455 | -0.29% | 8.4천 |
|---|
| 2025.12.31 | ₩34,501 | ₩34,551 | ₩34,461 | ₩34,461 | -0.12% | 7.2천 |
|---|
| 2025.12.30 | ₩34,488 | ₩34,568 | ₩34,448 | ₩34,488 | 0.00% | 8.7천 |
|---|
| 2025.12.29 | ₩34,528 | ₩34,548 | ₩34,488 | ₩34,548 | +0.06% | 6.2천 |
|---|
| 2025.12.26 | ₩34,501 | ₩34,541 | ₩34,461 | ₩34,508 | +0.02% | 6.1천 |
|---|
| 2025.12.24 | ₩34,448 | ₩34,492 | ₩34,408 | ₩34,492 | +0.13% | 5.1천 |
|---|
| 2025.12.23 | ₩34,909 | ₩34,970 | ₩34,876 | ₩34,916 | +0.02% | 1.8만 |
|---|
| 2025.12.22 | ₩34,983 | ₩34,983 | ₩34,876 | ₩34,970 | -0.04% | 1.3만 |
|---|
| 2025.12.19 | ₩34,929 | ₩34,929 | ₩34,876 | ₩34,889 | -0.11% | 8.2천 |
|---|
| 2025.12.18 | ₩34,956 | ₩34,956 | ₩34,903 | ₩34,903 | -0.15% | 1.1만 |
|---|
| 2025.12.17 | ₩34,822 | ₩34,822 | ₩34,756 | ₩34,769 | -0.15% | 1.3만 |
|---|
| 2025.12.16 | ₩34,802 | ₩34,836 | ₩34,769 | ₩34,836 | +0.10% | 1.5만 |
|---|
| 2025.12.15 | ₩34,662 | ₩34,836 | ₩34,662 | ₩34,742 | +0.23% | 1.2만 |
|---|
| 2025.12.12 | ₩34,715 | ₩34,782 | ₩34,689 | ₩34,715 | 0.00% | 1.6만 |
|---|
| 2025.12.11 | ₩34,903 | ₩34,943 | ₩34,863 | ₩34,863 | -0.11% | 1.4만 |
|---|
| 2025.12.10 | ₩34,809 | ₩34,849 | ₩34,769 | ₩34,849 | +0.12% | 1.1만 |
|---|
| 2025.12.09 | ₩34,764 | ₩34,822 | ₩34,715 | ₩34,782 | +0.05% | 12만 |
|---|
| 2025.12.08 | ₩34,796 | ₩34,796 | ₩34,689 | ₩34,729 | -0.19% | 7.9천 |
|---|
| 2025.12.05 | ₩34,996 | ₩34,996 | ₩34,756 | ₩34,796 | -0.57% | 9.1천 |
|---|
| 2025.12.04 | ₩34,855 | ₩34,903 | ₩34,836 | ₩34,849 | -0.02% | 2.2만 |
|---|
| 2025.12.03 | ₩34,916 | ₩34,943 | ₩34,836 | ₩34,903 | -0.04% | 9.8천 |
|---|
| 2025.12.02 | ₩34,782 | ₩34,903 | ₩34,782 | ₩34,849 | +0.19% | 9.5천 |
|---|
| 2025.12.01 | ₩34,805 | ₩34,863 | ₩34,796 | ₩34,822 | +0.05% | 6.5천 |
|---|
| 2025.11.28 | ₩35,023 | ₩35,023 | ₩34,916 | ₩34,963 | -0.17% | 7.9천 |
|---|
| 2025.11.26 | ₩34,931 | ₩34,996 | ₩34,923 | ₩34,996 | +0.19% | 8.8천 |
|---|
| 2025.11.25 | ₩34,849 | ₩34,943 | ₩34,845 | ₩34,923 | +0.21% | 9.4천 |
|---|
| 2025.11.24 | ₩34,675 | ₩34,822 | ₩34,675 | ₩34,789 | +0.33% | 1.4만 |
|---|
| 2025.11.21 | ₩34,501 | ₩34,628 | ₩34,501 | ₩34,608 | +0.31% | 8.8천 |
|---|
| 2025.11.20 | ₩34,608 | ₩34,650 | ₩34,463 | ₩34,475 | -0.39% | 1.8만 |
|---|
| 2025.11.19 | ₩34,475 | ₩34,550 | ₩34,434 | ₩34,468 | -0.02% | 1.2만 |
|---|
| 2025.11.18 | ₩34,461 | ₩34,501 | ₩34,434 | ₩34,488 | +0.08% | 8.4천 |
|---|
| 2025.11.17 | ₩34,540 | ₩34,582 | ₩34,461 | ₩34,495 | -0.13% | 7.2천 |
|---|
| 2025.11.14 | ₩34,582 | ₩34,649 | ₩34,515 | ₩34,547 | -0.10% | 1.7만 |
|---|
| 2025.11.13 | ₩34,689 | ₩34,702 | ₩34,570 | ₩34,595 | -0.27% | 1.1만 |
|---|
| 2025.11.12 | ₩34,689 | ₩34,822 | ₩34,689 | ₩34,782 | +0.27% | 5.6천 |
|---|
| 2025.11.11 | ₩34,742 | ₩34,782 | ₩34,718 | ₩34,776 | +0.10% | 4.4천 |
|---|
| 2025.11.10 | ₩34,661 | ₩34,702 | ₩34,635 | ₩34,669 | +0.02% | 4.9천 |
|---|
| 2025.11.07 | ₩34,650 | ₩34,729 | ₩34,649 | ₩34,675 | +0.07% | 8천 |
|---|
| 2025.11.06 | ₩34,635 | ₩34,715 | ₩34,608 | ₩34,689 | +0.15% | 1.5만 |
|---|
| 2025.11.05 | ₩34,582 | ₩34,582 | ₩34,475 | ₩34,535 | -0.14% | 1.1만 |
|---|
| 2025.11.04 | ₩34,669 | ₩34,702 | ₩34,622 | ₩34,662 | -0.02% | 7.5천 |
|---|
| 2025.11.03 | ₩34,616 | ₩34,662 | ₩34,571 | ₩34,623 | +0.02% | 7.4천 |
|---|
| 2025.10.31 | ₩34,715 | ₩34,729 | ₩34,635 | ₩34,669 | -0.13% | 4.4천 |
|---|
| 2025.10.30 | ₩34,709 | ₩34,709 | ₩34,649 | ₩34,682 | -0.08% | 6.4천 |
|---|
| 2025.10.29 | ₩34,904 | ₩34,943 | ₩34,742 | ₩34,742 | -0.46% | 7.7천 |
|---|
| 2025.10.28 | ₩34,849 | ₩34,943 | ₩34,849 | ₩34,923 | +0.21% | 7.8천 |
|---|
| 2025.10.27 | ₩34,848 | ₩34,903 | ₩34,782 | ₩34,889 | +0.12% | 1.3만 |
|---|
| 2025.10.24 | ₩34,809 | ₩34,887 | ₩34,782 | ₩34,849 | +0.12% | 7.2천 |
|---|
| 2025.10.23 | ₩34,849 | ₩34,849 | ₩34,757 | ₩34,796 | -0.15% | 3.8천 |
|---|
| 2025.10.22 | ₩34,816 | ₩34,849 | ₩34,796 | ₩34,842 | +0.08% | 2천 |
|---|
| 2025.10.21 | ₩34,836 | ₩34,916 | ₩34,822 | ₩34,856 | +0.06% | 9.2천 |
|---|
| 2025.10.20 | ₩34,715 | ₩34,809 | ₩34,715 | ₩34,769 | +0.15% | 6.8천 |
|---|
| 2025.10.17 | ₩34,675 | ₩34,702 | ₩34,608 | ₩34,702 | +0.08% | 4.4천 |
|---|
| 2025.10.16 | ₩34,634 | ₩34,695 | ₩34,634 | ₩34,695 | +0.18% | 5.4천 |
|---|
| 2025.10.15 | ₩34,741 | ₩34,742 | ₩34,568 | ₩34,602 | -0.40% | 1.3만 |
|---|
| 2025.10.14 | ₩34,489 | ₩34,628 | ₩34,489 | ₩34,615 | +0.36% | 4.2천 |
|---|
| 2025.10.13 | ₩34,491 | ₩34,562 | ₩34,448 | ₩34,562 | +0.21% | 1만 |
|---|
| 2025.10.10 | ₩34,475 | ₩34,515 | ₩34,444 | ₩34,444 | -0.09% | 3.8천 |
|---|