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 | ₩32,159 | ₩32,248 | ₩32,159 | ₩32,181 | +0.07% | 8.2만 |
| 2026.10.08 | ₩32,147 | ₩32,288 | ₩32,087 | ₩32,207 | +0.19% | 13.9만 |
| 2026.10.07 | ₩31,993 | ₩32,234 | ₩31,979 | ₩32,234 | +0.75% | 6.3만 |
| 2026.10.06 | ₩32,127 | ₩32,315 | ₩32,087 | ₩32,167 | +0.13% | 117.7만 |
| 2026.10.05 | ₩32,021 | ₩35,615 | ₩31,979 | ₩32,114 | +0.29% | 243.6만 |
| 2026.10.02 | ₩32,199 | ₩32,234 | ₩32,071 | ₩32,073 | -0.39% | 3.1만 |
| 2026.10.01 | ₩31,939 | ₩32,159 | ₩31,912 | ₩32,127 | +0.59% | 2.6만 |
| 2026.09.30 | ₩32,154 | ₩32,154 | ₩31,998 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩32,060 |
| -0.29% |
| 2.5만 |
| 2026.09.29 | ₩32,067 | ₩32,100 | ₩31,983 | ₩32,060 | -0.02% | 1.5만 |
|---|
| 2026.09.28 | ₩32,114 | ₩32,301 | ₩32,052 | ₩32,108 | -0.02% | 3.6만 |
|---|
| 2026.09.25 | ₩32,167 | ₩32,328 | ₩32,127 | ₩32,275 | +0.33% | 6.5만 |
|---|
| 2026.09.24 | ₩32,570 | ₩32,717 | ₩32,385 | ₩32,389 | -0.56% | 7.4만 |
|---|
| 2026.09.23 | ₩32,633 | ₩32,704 | ₩32,503 | ₩32,544 | -0.27% | 2.4만 |
|---|
| 2026.09.22 | ₩32,784 | ₩33,079 | ₩32,757 | ₩32,837 | +0.16% | 5.8만 |
|---|
| 2026.09.21 | ₩32,757 | ₩32,825 | ₩32,757 | ₩32,784 | +0.08% | 2.5만 |
|---|
| 2026.09.18 | ₩32,677 | ₩32,744 | ₩32,664 | ₩32,677 | 0.00% | 1.8만 |
|---|
| 2026.09.17 | ₩32,740 | ₩32,825 | ₩32,731 | ₩32,812 | +0.22% | 2.6만 |
|---|
| 2026.09.16 | ₩32,637 | ₩32,784 | ₩32,516 | ₩32,556 | -0.25% | 3.7만 |
|---|
| 2026.09.15 | ₩32,570 | ₩32,664 | ₩32,570 | ₩32,570 | 0.00% | 7.5만 |
|---|
| 2026.09.14 | ₩32,583 | ₩32,731 | ₩32,550 | ₩32,623 | +0.12% | 2.4만 |
|---|
| 2026.09.11 | ₩32,724 | ₩32,740 | ₩32,657 | ₩32,664 | -0.18% | 3.3만 |
|---|
| 2026.09.10 | ₩32,664 | ₩32,818 | ₩32,623 | ₩32,650 | -0.04% | 2.7만 |
|---|
| 2026.09.09 | ₩32,952 | ₩32,972 | ₩32,825 | ₩32,871 | -0.24% | 2.4만 |
|---|
| 2026.09.08 | ₩32,959 | ₩33,026 | ₩32,918 | ₩32,992 | +0.10% | 4.9만 |
|---|
| 2026.09.04 | ₩33,012 | ₩33,053 | ₩32,991 | ₩32,999 | -0.04% | 1.6만 |
|---|
| 2026.09.03 | ₩33,053 | ₩33,120 | ₩33,000 | ₩33,012 | -0.12% | 3.7만 |
|---|
| 2026.09.02 | ₩32,959 | ₩32,959 | ₩32,865 | ₩32,922 | -0.11% | 2.6만 |
|---|
| 2026.09.01 | ₩32,972 | ₩33,079 | ₩32,918 | ₩32,932 | -0.12% | 9만 |
|---|
| 2026.08.31 | ₩33,030 | ₩33,039 | ₩32,951 | ₩33,004 | -0.08% | 2.9만 |
|---|
| 2026.08.28 | ₩33,126 | ₩33,200 | ₩33,026 | ₩33,053 | -0.22% | 3.7만 |
|---|
| 2026.08.27 | ₩33,120 | ₩33,240 | ₩33,120 | ₩33,167 | +0.14% | 4.2만 |
|---|
| 2026.08.26 | ₩33,093 | ₩33,200 | ₩33,093 | ₩33,148 | +0.17% | 30.4만 |
|---|
| 2026.08.25 | ₩33,303 | ₩33,388 | ₩33,302 | ₩33,384 | +0.24% | 29.9만 |
|---|
| 2026.08.24 | ₩33,201 | ₩33,294 | ₩33,200 | ₩33,234 | +0.10% | 24.7만 |
|---|
| 2026.08.21 | ₩33,146 | ₩33,227 | ₩33,146 | ₩33,180 | +0.10% | 2만 |
|---|
| 2026.08.20 | ₩33,187 | ₩33,271 | ₩33,173 | ₩33,214 | +0.08% | 2.1만 |
|---|
| 2026.08.19 | ₩33,307 | ₩35,494 | ₩33,267 | ₩33,388 | +0.24% | 8.7만 |
|---|
| 2026.08.18 | ₩33,128 | ₩33,214 | ₩33,122 | ₩33,214 | +0.26% | 2.7만 |
|---|
| 2026.08.17 | ₩33,146 | ₩33,227 | ₩33,133 | ₩33,151 | +0.01% | 4.4만 |
|---|
| 2026.08.14 | ₩33,321 | ₩33,321 | ₩33,173 | ₩33,281 | -0.12% | 4.6만 |
|---|
| 2026.08.13 | ₩33,267 | ₩33,415 | ₩33,267 | ₩33,321 | +0.16% | 3.7만 |
|---|
| 2026.08.12 | ₩33,294 | ₩33,294 | ₩33,173 | ₩33,214 | -0.24% | 3.2만 |
|---|
| 2026.08.11 | ₩33,267 | ₩33,267 | ₩33,146 | ₩33,175 | -0.28% | 2.3만 |
|---|
| 2026.08.10 | ₩33,214 | ₩33,240 | ₩33,133 | ₩33,160 | -0.16% | 2.5만 |
|---|
| 2026.08.07 | ₩33,294 | ₩33,307 | ₩33,215 | ₩33,261 | -0.10% | 3.9만 |
|---|
| 2026.08.06 | ₩33,261 | ₩33,294 | ₩33,146 | ₩33,187 | -0.22% | 1.5만 |
|---|
| 2026.08.05 | ₩33,200 | ₩33,372 | ₩33,200 | ₩33,294 | +0.28% | 3.6만 |
|---|
| 2026.08.04 | ₩33,261 | ₩33,361 | ₩33,214 | ₩33,281 | +0.06% | 4.1만 |
|---|
| 2026.08.03 | ₩33,066 | ₩33,187 | ₩33,066 | ₩33,133 | +0.20% | 90.1만 |
|---|
| 2026.07.31 | ₩33,012 | ₩33,106 | ₩33,006 | ₩33,079 | +0.20% | 516.7만 |
|---|
| 2026.07.30 | ₩33,066 | ₩33,160 | ₩33,066 | ₩33,106 | +0.12% | 1.4만 |
|---|
| 2026.07.29 | ₩33,093 | ₩33,214 | ₩33,028 | ₩33,028 | -0.19% | 1.1만 |
|---|
| 2026.07.28 | ₩33,133 | ₩33,240 | ₩33,133 | ₩33,200 | +0.20% | 1.1만 |
|---|
| 2026.07.27 | ₩32,328 | ₩33,120 | ₩32,328 | ₩33,093 | +2.37% | 8.6천 |
|---|
| 2026.07.24 | ₩33,173 | ₩33,334 | ₩33,173 | ₩33,220 | +0.14% | 1.8만 |
|---|
| 2026.07.23 | ₩33,160 | ₩33,214 | ₩33,120 | ₩33,200 | +0.12% | 2.1만 |
|---|
| 2026.07.22 | ₩33,348 | ₩33,348 | ₩33,261 | ₩33,267 | -0.24% | 13.4만 |
|---|
| 2026.07.21 | ₩33,334 | ₩33,380 | ₩33,307 | ₩33,341 | +0.02% | 8.6천 |
|---|
| 2026.07.20 | ₩33,428 | ₩33,495 | ₩33,375 | ₩33,421 | -0.02% | 2.9만 |
|---|
| 2026.07.17 | ₩33,576 | ₩33,576 | ₩33,522 | ₩33,522 | -0.16% | 1.2만 |
|---|
| 2026.07.16 | ₩33,468 | ₩33,522 | ₩33,442 | ₩33,489 | +0.06% | 1.2만 |
|---|
| 2026.07.15 | ₩33,495 | ₩33,589 | ₩33,468 | ₩33,562 | +0.20% | 9.3천 |
|---|
| 2026.07.14 | ₩33,455 | ₩33,536 | ₩33,401 | ₩33,455 | 0.00% | 2.4만 |
|---|
| 2026.07.13 | ₩33,428 | ₩33,428 | ₩33,321 | ₩33,348 | -0.24% | 1.1만 |
|---|
| 2026.07.10 | ₩33,562 | ₩33,576 | ₩33,482 | ₩33,549 | -0.04% | 2.1만 |
|---|
| 2026.07.09 | ₩33,495 | ₩33,589 | ₩33,495 | ₩33,536 | +0.12% | 3.3만 |
|---|
| 2026.07.08 | ₩33,468 | ₩33,495 | ₩33,388 | ₩33,468 | 0.00% | 2.3만 |
|---|
| 2026.07.07 | ₩33,616 | ₩33,616 | ₩33,529 | ₩33,529 | -0.26% | 1.5만 |
|---|
| 2026.07.06 | ₩33,676 | ₩33,723 | ₩33,670 | ₩33,723 | +0.14% | 1.4만 |
|---|
| 2026.07.02 | ₩33,737 | ₩33,737 | ₩33,616 | ₩33,696 | -0.12% | 1만 |
|---|
| 2026.07.01 | ₩33,777 | ₩33,871 | ₩33,777 | ₩33,797 | +0.06% | 2.2만 |
|---|
| 2026.06.30 | ₩33,824 | ₩33,884 | ₩33,758 | ₩33,758 | -0.19% | 1.8만 |
|---|
| 2026.06.29 | ₩33,844 | ₩33,898 | ₩33,804 | ₩33,878 | +0.10% | 1.6만 |
|---|
| 2026.06.26 | ₩34,119 | ₩34,189 | ₩34,112 | ₩34,134 | +0.04% | 1.3만 |
|---|
| 2026.06.25 | ₩34,127 | ₩34,139 | ₩34,079 | ₩34,079 | -0.14% | 1.3만 |
|---|
| 2026.06.24 | ₩34,045 | ₩34,126 | ₩34,005 | ₩34,028 | -0.05% | 1.5만 |
|---|
| 2026.06.23 | ₩33,911 | ₩34,005 | ₩33,857 | ₩33,910 | -0.00% | 2.5만 |
|---|
| 2026.06.22 | ₩33,978 | ₩33,978 | ₩33,884 | ₩33,941 | -0.11% | 2만 |
|---|
| 2026.06.18 | ₩34,112 | ₩34,112 | ₩34,025 | ₩34,032 | -0.24% | 1.1만 |
|---|
| 2026.06.17 | ₩34,126 | ₩34,126 | ₩33,878 | ₩33,878 | -0.73% | 7.8천 |
|---|
| 2026.06.16 | ₩34,072 | ₩34,126 | ₩34,018 | ₩34,077 | +0.02% | 3.1만 |
|---|
| 2026.06.15 | ₩34,099 | ₩34,099 | ₩34,005 | ₩34,072 | -0.08% | 9.2천 |
|---|
| 2026.06.12 | ₩33,857 | ₩33,938 | ₩33,817 | ₩33,907 | +0.15% | 1.7만 |
|---|
| 2026.06.11 | ₩33,670 | ₩33,911 | ₩33,605 | ₩33,911 | +0.72% | 2만 |
|---|
| 2026.06.10 | ₩33,790 | ₩33,790 | ₩33,616 | ₩33,643 | -0.44% | 2.3만 |
|---|
| 2026.06.09 | ₩33,616 | ₩33,710 | ₩33,562 | ₩33,700 | +0.25% | 1.9만 |
|---|
| 2026.06.08 | ₩33,764 | ₩33,764 | ₩33,668 | ₩33,668 | -0.28% | 1.4만 |
|---|
| 2026.06.05 | ₩33,772 | ₩33,777 | ₩33,670 | ₩33,670 | -0.30% | 1.4만 |
|---|
| 2026.06.04 | ₩33,978 | ₩33,992 | ₩33,911 | ₩33,978 | 0.00% | 1.3만 |
|---|
| 2026.06.03 | ₩33,911 | ₩33,911 | ₩33,817 | ₩33,871 | -0.12% | 1.4만 |
|---|
| 2026.06.02 | ₩33,992 | ₩33,992 | ₩33,911 | ₩33,943 | -0.14% | 1.4만 |
|---|
| 2026.06.01 | ₩33,884 | ₩33,992 | ₩33,790 | ₩33,918 | +0.10% | 1.2만 |
|---|
| 2026.05.29 | ₩33,978 | ₩34,018 | ₩33,916 | ₩33,945 | -0.10% | 192.1만 |
|---|
| 2026.05.28 | ₩33,925 | ₩33,938 | ₩33,871 | ₩33,931 | +0.02% | 1.2만 |
|---|
| 2026.05.27 | ₩34,044 | ₩34,045 | ₩33,992 | ₩34,018 | -0.07% | 9천 |
|---|
| 2026.05.26 | ₩33,938 | ₩34,004 | ₩33,938 | ₩33,965 | +0.08% | 7.1천 |
|---|
| 2026.05.22 | ₩33,844 | ₩33,898 | ₩33,817 | ₩33,892 | +0.14% | 1.1만 |
|---|
| 2026.05.21 | ₩33,710 | ₩33,857 | ₩33,696 | ₩33,831 | +0.36% | 1.2만 |
|---|
| 2026.05.20 | ₩33,696 | ₩33,817 | ₩33,696 | ₩33,810 | +0.34% | 54.6만 |
|---|
| 2026.05.19 | ₩33,576 | ₩33,696 | ₩33,576 | ₩33,643 | +0.20% | 1.1만 |
|---|
| 2026.05.18 | ₩33,750 | ₩33,790 | ₩33,710 | ₩33,754 | +0.01% | 8.2천 |
|---|
| 2026.05.15 | ₩33,765 | ₩33,831 | ₩33,757 | ₩33,764 | -0.00% | 3.2천 |
|---|
| 2026.05.14 | ₩34,032 | ₩34,085 | ₩33,958 | ₩33,958 | -0.22% | 1.8만 |
|---|
| 2026.05.13 | ₩33,938 | ₩33,992 | ₩33,925 | ₩33,965 | +0.08% | 2.1만 |
|---|
| 2026.05.12 | ₩33,938 | ₩33,992 | ₩33,925 | ₩33,958 | +0.06% | 2.3만 |
|---|
| 2026.05.11 | ₩34,059 | ₩34,085 | ₩34,005 | ₩34,039 | -0.06% | 2.5만 |
|---|
| 2026.05.08 | ₩34,099 | ₩34,126 | ₩34,085 | ₩34,099 | 0.00% | 1.1만 |
|---|
| 2026.05.07 | ₩34,099 | ₩34,153 | ₩33,992 | ₩34,032 | -0.20% | 1.8만 |
|---|
| 2026.05.06 | ₩34,099 | ₩34,126 | ₩34,072 | ₩34,112 | +0.04% | 9.9천 |
|---|
| 2026.05.05 | ₩33,925 | ₩33,992 | ₩33,925 | ₩33,951 | +0.08% | 8.9천 |
|---|
| 2026.05.04 | ₩33,978 | ₩33,978 | ₩33,800 | ₩33,871 | -0.32% | 1.1만 |
|---|
| 2026.05.01 | ₩34,059 | ₩34,059 | ₩33,992 | ₩34,005 | -0.16% | 1.3만 |
|---|
| 2026.04.30 | ₩33,938 | ₩33,978 | ₩33,925 | ₩33,943 | +0.02% | 6.6천 |
|---|
| 2026.04.29 | ₩33,938 | ₩33,965 | ₩33,856 | ₩33,891 | -0.14% | 5.5천 |
|---|
| 2026.04.28 | ₩33,981 | ₩34,059 | ₩33,981 | ₩34,039 | +0.17% | 9.3천 |
|---|
| 2026.04.27 | ₩34,059 | ₩34,099 | ₩34,018 | ₩34,045 | -0.04% | 1.8만 |
|---|
| 2026.04.24 | ₩34,756 | ₩34,874 | ₩34,756 | ₩34,823 | +0.19% | 2.1만 |
|---|
| 2026.04.23 | ₩34,823 | ₩34,904 | ₩34,763 | ₩34,796 | -0.08% | 7.3천 |
|---|
| 2026.04.22 | ₩34,877 | ₩34,890 | ₩34,850 | ₩34,850 | -0.08% | 3.8천 |
|---|
| 2026.04.21 | ₩34,890 | ₩34,890 | ₩34,810 | ₩34,810 | -0.23% | 7.2천 |
|---|
| 2026.04.20 | ₩34,984 | ₩34,984 | ₩34,890 | ₩34,929 | -0.16% | 1.8만 |
|---|
| 2026.04.17 | ₩34,937 | ₩34,984 | ₩34,917 | ₩34,937 | 0.00% | 1.6만 |
|---|
| 2026.04.16 | ₩34,837 | ₩34,850 | ₩34,796 | ₩34,810 | -0.08% | 1.5만 |
|---|
| 2026.04.15 | ₩34,877 | ₩34,890 | ₩34,796 | ₩34,870 | -0.02% | 1.1만 |
|---|
| 2026.04.14 | ₩34,870 | ₩34,917 | ₩34,855 | ₩34,917 | +0.13% | 9.6천 |
|---|
| 2026.04.13 | ₩34,763 | ₩34,837 | ₩34,763 | ₩34,837 | +0.21% | 1.3만 |
|---|
| 2026.04.10 | ₩34,786 | ₩34,796 | ₩34,731 | ₩34,770 | -0.05% | 8.5천 |
|---|
| 2026.04.09 | ₩34,754 | ₩34,877 | ₩34,754 | ₩34,837 | +0.24% | 9천 |
|---|
| 2026.04.08 | ₩34,864 | ₩34,864 | ₩34,770 | ₩34,803 | -0.17% | 1.4만 |
|---|
| 2026.04.07 | ₩34,609 | ₩34,723 | ₩34,609 | ₩34,723 | +0.33% | 9.1천 |
|---|
| 2026.04.06 | ₩34,676 | ₩34,743 | ₩34,662 | ₩34,694 | +0.05% | 1.5만 |
|---|
| 2026.04.02 | ₩34,743 | ₩34,756 | ₩34,542 | ₩34,756 | +0.04% | 2.9만 |
|---|
| 2026.04.01 | ₩34,595 | ₩34,729 | ₩34,542 | ₩34,542 | -0.16% | 1.4만 |
|---|
| 2026.03.31 | ₩34,146 | ₩34,501 | ₩34,146 | ₩34,480 | +0.98% | 1.9만 |
|---|
| 2026.03.30 | ₩33,992 | ₩34,059 | ₩33,898 | ₩33,945 | -0.14% | 1.5만 |
|---|
| 2026.03.27 | ₩33,898 | ₩33,938 | ₩33,778 | ₩33,804 | -0.28% | 8.8천 |
|---|
| 2026.03.26 | ₩34,193 | ₩34,220 | ₩33,992 | ₩33,992 | -0.59% | 1.2만 |
|---|
| 2026.03.25 | ₩34,461 | ₩34,461 | ₩34,394 | ₩34,414 | -0.14% | 7.9천 |
|---|
| 2026.03.24 | ₩34,367 | ₩34,367 | ₩34,139 | ₩34,220 | -0.43% | 7.4천 |
|---|
| 2026.03.23 | ₩34,474 | ₩34,515 | ₩34,287 | ₩34,367 | -0.31% | 9천 |
|---|
| 2026.03.20 | ₩34,304 | ₩34,304 | ₩34,085 | ₩34,099 | -0.60% | 5.6천 |
|---|
| 2026.03.19 | ₩34,462 | ₩34,595 | ₩34,461 | ₩34,542 | +0.23% | 6.5천 |
|---|
| 2026.03.18 | ₩34,716 | ₩34,743 | ₩34,582 | ₩34,582 | -0.39% | 9.4천 |
|---|
| 2026.03.17 | ₩34,783 | ₩34,796 | ₩34,729 | ₩34,783 | 0.00% | 1.3만 |
|---|
| 2026.03.16 | ₩34,622 | ₩34,676 | ₩34,570 | ₩34,676 | +0.15% | 1.3만 |
|---|
| 2026.03.13 | ₩34,635 | ₩34,635 | ₩34,421 | ₩34,434 | -0.58% | 1.5만 |
|---|
| 2026.03.12 | ₩34,589 | ₩34,595 | ₩34,488 | ₩34,488 | -0.29% | 1.2만 |
|---|
| 2026.03.11 | ₩34,810 | ₩34,823 | ₩34,649 | ₩34,689 | -0.35% | 1.2만 |
|---|
| 2026.03.10 | ₩34,994 | ₩35,051 | ₩34,864 | ₩34,864 | -0.37% | 1.1만 |
|---|
| 2026.03.09 | ₩34,810 | ₩35,038 | ₩34,770 | ₩35,038 | +0.66% | 1.4만 |
|---|
| 2026.03.06 | ₩34,870 | ₩34,961 | ₩34,850 | ₩34,890 | +0.06% | 1.1만 |
|---|
| 2026.03.05 | ₩34,917 | ₩34,963 | ₩34,823 | ₩34,963 | +0.13% | 7.7천 |
|---|
| 2026.03.04 | ₩35,031 | ₩35,065 | ₩34,998 | ₩34,998 | -0.10% | 9.7천 |
|---|
| 2026.03.03 | ₩34,729 | ₩35,024 | ₩34,729 | ₩34,944 | +0.62% | 2.2만 |
|---|
| 2026.03.02 | ₩34,998 | ₩35,066 | ₩34,984 | ₩35,061 | +0.18% | 1.2만 |
|---|
| 2026.02.27 | ₩35,159 | ₩35,185 | ₩35,145 | ₩35,185 | +0.08% | 8.7천 |
|---|
| 2026.02.26 | ₩35,172 | ₩35,239 | ₩35,145 | ₩35,239 | +0.19% | 1.6만 |
|---|
| 2026.02.25 | ₩35,172 | ₩35,199 | ₩35,132 | ₩35,145 | -0.08% | 1.7만 |
|---|
| 2026.02.24 | ₩35,092 | ₩35,159 | ₩35,092 | ₩35,138 | +0.13% | 6.8천 |
|---|
| 2026.02.23 | ₩35,092 | ₩35,114 | ₩35,045 | ₩35,065 | -0.08% | 9.4천 |
|---|
| 2026.02.20 | ₩35,045 | ₩35,085 | ₩35,024 | ₩35,085 | +0.11% | 5.6천 |
|---|
| 2026.02.19 | ₩35,011 | ₩35,041 | ₩34,984 | ₩34,998 | -0.04% | 1.2만 |
|---|
| 2026.02.18 | ₩35,078 | ₩35,117 | ₩35,024 | ₩35,045 | -0.10% | 1만 |
|---|
| 2026.02.17 | ₩35,051 | ₩35,132 | ₩34,984 | ₩35,038 | -0.04% | 3.8만 |
|---|
| 2026.02.13 | ₩35,024 | ₩35,105 | ₩35,011 | ₩35,105 | +0.23% | 1.5만 |
|---|
| 2026.02.12 | ₩34,944 | ₩35,004 | ₩34,931 | ₩34,971 | +0.08% | 3.5만 |
|---|
| 2026.02.11 | ₩34,838 | ₩34,920 | ₩34,837 | ₩34,890 | +0.15% | 1.8만 |
|---|
| 2026.02.10 | ₩34,944 | ₩34,971 | ₩34,890 | ₩34,944 | 0.00% | 1.3만 |
|---|
| 2026.02.09 | ₩34,796 | ₩34,877 | ₩34,791 | ₩34,850 | +0.15% | 1.3만 |
|---|
| 2026.02.06 | ₩34,716 | ₩34,810 | ₩34,703 | ₩34,810 | +0.27% | 1.1만 |
|---|
| 2026.02.05 | ₩34,609 | ₩34,864 | ₩34,609 | ₩34,662 | +0.16% | 1.1만 |
|---|
| 2026.02.04 | ₩34,595 | ₩34,635 | ₩34,568 | ₩34,629 | +0.10% | 2.1만 |
|---|
| 2026.02.03 | ₩34,629 | ₩34,689 | ₩34,602 | ₩34,689 | +0.17% | 1.1만 |
|---|
| 2026.02.02 | ₩34,810 | ₩34,850 | ₩34,810 | ₩34,823 | +0.04% | 7.8천 |
|---|
| 2026.01.30 | ₩34,703 | ₩34,770 | ₩34,696 | ₩34,703 | 0.00% | 1.8만 |
|---|
| 2026.01.29 | ₩34,686 | ₩34,770 | ₩34,665 | ₩34,770 | +0.24% | 8.3천 |
|---|
| 2026.01.28 | ₩34,709 | ₩34,716 | ₩34,662 | ₩34,676 | -0.10% | 7.1천 |
|---|
| 2026.01.27 | ₩34,776 | ₩34,776 | ₩34,689 | ₩34,716 | -0.17% | 1.4만 |
|---|
| 2026.01.26 | ₩34,716 | ₩34,810 | ₩34,716 | ₩34,729 | +0.04% | 1.6만 |
|---|
| 2026.01.23 | ₩34,810 | ₩34,810 | ₩34,635 | ₩34,649 | -0.46% | 6.7천 |
|---|
| 2026.01.22 | ₩34,570 | ₩34,716 | ₩34,570 | ₩34,689 | +0.35% | 6.1천 |
|---|
| 2026.01.21 | ₩34,474 | ₩34,595 | ₩34,461 | ₩34,568 | +0.27% | 7.7천 |
|---|
| 2026.01.20 | ₩34,508 | ₩34,542 | ₩34,407 | ₩34,461 | -0.14% | 1.8만 |
|---|
| 2026.01.16 | ₩34,689 | ₩34,689 | ₩34,622 | ₩34,635 | -0.15% | 1.7만 |
|---|
| 2026.01.15 | ₩34,749 | ₩34,783 | ₩34,703 | ₩34,735 | -0.04% | 1.6만 |
|---|
| 2026.01.14 | ₩34,756 | ₩34,783 | ₩34,692 | ₩34,783 | +0.08% | 5.7천 |
|---|
| 2026.01.13 | ₩34,676 | ₩34,716 | ₩34,635 | ₩34,662 | -0.04% | 2.3만 |
|---|
| 2026.01.12 | ₩34,658 | ₩34,703 | ₩34,622 | ₩34,635 | -0.07% | 1.4만 |
|---|
| 2026.01.09 | ₩34,703 | ₩34,703 | ₩34,635 | ₩34,649 | -0.15% | 9.3천 |
|---|
| 2026.01.08 | ₩34,589 | ₩34,622 | ₩34,542 | ₩34,542 | -0.14% | 9천 |
|---|
| 2026.01.07 | ₩34,623 | ₩34,716 | ₩34,623 | ₩34,676 | +0.15% | 2.6만 |
|---|
| 2026.01.06 | ₩34,555 | ₩34,662 | ₩34,528 | ₩34,662 | +0.31% | 1.5만 |
|---|
| 2026.01.05 | ₩34,595 | ₩34,649 | ₩34,568 | ₩34,635 | +0.12% | 7.7천 |
|---|
| 2026.01.02 | ₩34,649 | ₩34,649 | ₩34,495 | ₩34,548 | -0.29% | 8.4천 |
|---|
| 2025.12.31 | ₩34,595 | ₩34,645 | ₩34,555 | ₩34,555 | -0.12% | 7.2천 |
|---|
| 2025.12.30 | ₩34,582 | ₩34,662 | ₩34,542 | ₩34,582 | 0.00% | 8.7천 |
|---|
| 2025.12.29 | ₩34,622 | ₩34,642 | ₩34,582 | ₩34,642 | +0.06% | 6.2천 |
|---|
| 2025.12.26 | ₩34,595 | ₩34,635 | ₩34,555 | ₩34,602 | +0.02% | 6.1천 |
|---|
| 2025.12.24 | ₩34,542 | ₩34,586 | ₩34,501 | ₩34,586 | +0.13% | 5.1천 |
|---|
| 2025.12.23 | ₩35,004 | ₩35,065 | ₩34,971 | ₩35,011 | +0.02% | 1.8만 |
|---|
| 2025.12.22 | ₩35,078 | ₩35,078 | ₩34,971 | ₩35,065 | -0.04% | 1.3만 |
|---|
| 2025.12.19 | ₩35,024 | ₩35,024 | ₩34,971 | ₩34,984 | -0.11% | 8.2천 |
|---|
| 2025.12.18 | ₩35,051 | ₩35,051 | ₩34,998 | ₩34,998 | -0.15% | 1.1만 |
|---|
| 2025.12.17 | ₩34,917 | ₩34,917 | ₩34,850 | ₩34,864 | -0.15% | 1.3만 |
|---|
| 2025.12.16 | ₩34,897 | ₩34,931 | ₩34,864 | ₩34,931 | +0.10% | 1.5만 |
|---|
| 2025.12.15 | ₩34,756 | ₩34,931 | ₩34,756 | ₩34,837 | +0.23% | 1.2만 |
|---|
| 2025.12.12 | ₩34,810 | ₩34,877 | ₩34,783 | ₩34,810 | 0.00% | 1.6만 |
|---|
| 2025.12.11 | ₩34,998 | ₩35,038 | ₩34,957 | ₩34,957 | -0.11% | 1.4만 |
|---|
| 2025.12.10 | ₩34,904 | ₩34,944 | ₩34,864 | ₩34,944 | +0.12% | 1.1만 |
|---|
| 2025.12.09 | ₩34,858 | ₩34,917 | ₩34,810 | ₩34,877 | +0.05% | 12만 |
|---|
| 2025.12.08 | ₩34,890 | ₩34,890 | ₩34,783 | ₩34,823 | -0.19% | 7.9천 |
|---|
| 2025.12.05 | ₩35,092 | ₩35,092 | ₩34,850 | ₩34,890 | -0.57% | 9.1천 |
|---|
| 2025.12.04 | ₩34,949 | ₩34,998 | ₩34,931 | ₩34,944 | -0.02% | 2.2만 |
|---|
| 2025.12.03 | ₩35,011 | ₩35,038 | ₩34,931 | ₩34,998 | -0.04% | 9.8천 |
|---|
| 2025.12.02 | ₩34,877 | ₩34,998 | ₩34,877 | ₩34,944 | +0.19% | 9.5천 |
|---|
| 2025.12.01 | ₩34,900 | ₩34,957 | ₩34,890 | ₩34,917 | +0.05% | 6.5천 |
|---|
| 2025.11.28 | ₩35,118 | ₩35,118 | ₩35,011 | ₩35,058 | -0.17% | 7.9천 |
|---|
| 2025.11.26 | ₩35,026 | ₩35,092 | ₩35,018 | ₩35,092 | +0.19% | 8.8천 |
|---|
| 2025.11.25 | ₩34,944 | ₩35,038 | ₩34,940 | ₩35,018 | +0.21% | 9.4천 |
|---|
| 2025.11.24 | ₩34,770 | ₩34,917 | ₩34,770 | ₩34,884 | +0.33% | 1.4만 |
|---|
| 2025.11.21 | ₩34,595 | ₩34,723 | ₩34,595 | ₩34,703 | +0.31% | 8.8천 |
|---|
| 2025.11.20 | ₩34,703 | ₩34,744 | ₩34,556 | ₩34,568 | -0.39% | 1.8만 |
|---|
| 2025.11.19 | ₩34,568 | ₩34,644 | ₩34,528 | ₩34,562 | -0.02% | 1.2만 |
|---|
| 2025.11.18 | ₩34,555 | ₩34,595 | ₩34,528 | ₩34,582 | +0.08% | 8.4천 |
|---|
| 2025.11.17 | ₩34,634 | ₩34,676 | ₩34,555 | ₩34,589 | -0.13% | 7.2천 |
|---|
| 2025.11.14 | ₩34,676 | ₩34,743 | ₩34,609 | ₩34,641 | -0.10% | 1.7만 |
|---|
| 2025.11.13 | ₩34,783 | ₩34,796 | ₩34,664 | ₩34,689 | -0.27% | 1.1만 |
|---|
| 2025.11.12 | ₩34,783 | ₩34,917 | ₩34,783 | ₩34,877 | +0.27% | 5.6천 |
|---|
| 2025.11.11 | ₩34,837 | ₩34,877 | ₩34,813 | ₩34,870 | +0.10% | 4.4천 |
|---|
| 2025.11.10 | ₩34,755 | ₩34,796 | ₩34,729 | ₩34,763 | +0.02% | 4.9천 |
|---|
| 2025.11.07 | ₩34,744 | ₩34,823 | ₩34,743 | ₩34,770 | +0.07% | 8천 |
|---|
| 2025.11.06 | ₩34,729 | ₩34,810 | ₩34,703 | ₩34,783 | +0.15% | 1.5만 |
|---|
| 2025.11.05 | ₩34,676 | ₩34,676 | ₩34,568 | ₩34,629 | -0.14% | 1.1만 |
|---|
| 2025.11.04 | ₩34,763 | ₩34,796 | ₩34,716 | ₩34,756 | -0.02% | 7.5천 |
|---|
| 2025.11.03 | ₩34,711 | ₩34,756 | ₩34,665 | ₩34,717 | +0.02% | 7.4천 |
|---|
| 2025.10.31 | ₩34,810 | ₩34,823 | ₩34,729 | ₩34,763 | -0.13% | 4.4천 |
|---|
| 2025.10.30 | ₩34,803 | ₩34,803 | ₩34,743 | ₩34,776 | -0.08% | 6.4천 |
|---|
| 2025.10.29 | ₩34,999 | ₩35,038 | ₩34,837 | ₩34,837 | -0.46% | 7.7천 |
|---|
| 2025.10.28 | ₩34,944 | ₩35,038 | ₩34,944 | ₩35,018 | +0.21% | 7.8천 |
|---|
| 2025.10.27 | ₩34,943 | ₩34,998 | ₩34,877 | ₩34,984 | +0.12% | 1.3만 |
|---|
| 2025.10.24 | ₩34,904 | ₩34,982 | ₩34,877 | ₩34,944 | +0.12% | 7.2천 |
|---|
| 2025.10.23 | ₩34,944 | ₩34,944 | ₩34,851 | ₩34,890 | -0.15% | 3.8천 |
|---|
| 2025.10.22 | ₩34,910 | ₩34,944 | ₩34,890 | ₩34,937 | +0.08% | 2천 |
|---|
| 2025.10.21 | ₩34,931 | ₩35,011 | ₩34,917 | ₩34,951 | +0.06% | 9.2천 |
|---|
| 2025.10.20 | ₩34,810 | ₩34,904 | ₩34,810 | ₩34,864 | +0.15% | 6.8천 |
|---|
| 2025.10.17 | ₩34,770 | ₩34,796 | ₩34,703 | ₩34,796 | +0.08% | 4.4천 |
|---|
| 2025.10.16 | ₩34,728 | ₩34,790 | ₩34,728 | ₩34,790 | +0.18% | 5.4천 |
|---|
| 2025.10.15 | ₩34,835 | ₩34,837 | ₩34,662 | ₩34,696 | -0.40% | 1.3만 |
|---|
| 2025.10.14 | ₩34,583 | ₩34,723 | ₩34,583 | ₩34,709 | +0.36% | 4.2천 |
|---|
| 2025.10.13 | ₩34,584 | ₩34,656 | ₩34,542 | ₩34,656 | +0.21% | 1만 |
|---|
| 2025.10.10 | ₩34,568 | ₩34,609 | ₩34,538 | ₩34,538 | -0.09% | 3.8천 |
|---|