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 | ₩32,108 | ₩32,196 | ₩32,108 | ₩32,129 | +0.07% | 8.2만 |
| 2026.10.08 | ₩32,096 | ₩32,236 | ₩32,036 | ₩32,156 | +0.19% | 13.9만 |
| 2026.10.07 | ₩31,942 | ₩32,183 | ₩31,928 | ₩32,183 | +0.75% | 6.3만 |
| 2026.10.06 | ₩32,076 | ₩32,263 | ₩32,036 | ₩32,116 | +0.13% | 117.7만 |
| 2026.10.05 | ₩31,970 | ₩35,558 | ₩31,928 | ₩32,062 | +0.29% | 243.6만 |
| 2026.10.02 | ₩32,148 | ₩32,183 | ₩32,020 | ₩32,022 | -0.39% | 3.1만 |
| 2026.10.01 | ₩31,888 | ₩32,108 | ₩31,861 | ₩32,076 | +0.59% | 2.6만 |
| 2026.09.30 | ₩32,103 | ₩32,103 | ₩31,947 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩32,009 |
| -0.29% |
| 2.5만 |
| 2026.09.29 | ₩32,015 | ₩32,049 | ₩31,932 | ₩32,009 | -0.02% | 1.5만 |
|---|
| 2026.09.28 | ₩32,062 | ₩32,250 | ₩32,001 | ₩32,057 | -0.02% | 3.6만 |
|---|
| 2026.09.25 | ₩32,116 | ₩32,277 | ₩32,076 | ₩32,223 | +0.33% | 6.5만 |
|---|
| 2026.09.24 | ₩32,518 | ₩32,665 | ₩32,333 | ₩32,337 | -0.56% | 7.4만 |
|---|
| 2026.09.23 | ₩32,581 | ₩32,652 | ₩32,451 | ₩32,492 | -0.27% | 2.4만 |
|---|
| 2026.09.22 | ₩32,732 | ₩33,027 | ₩32,705 | ₩32,784 | +0.16% | 5.8만 |
|---|
| 2026.09.21 | ₩32,705 | ₩32,772 | ₩32,705 | ₩32,732 | +0.08% | 2.5만 |
|---|
| 2026.09.18 | ₩32,625 | ₩32,692 | ₩32,611 | ₩32,625 | 0.00% | 1.8만 |
|---|
| 2026.09.17 | ₩32,688 | ₩32,772 | ₩32,678 | ₩32,760 | +0.22% | 2.6만 |
|---|
| 2026.09.16 | ₩32,585 | ₩32,732 | ₩32,464 | ₩32,504 | -0.25% | 3.7만 |
|---|
| 2026.09.15 | ₩32,518 | ₩32,611 | ₩32,518 | ₩32,518 | 0.00% | 7.5만 |
|---|
| 2026.09.14 | ₩32,531 | ₩32,678 | ₩32,498 | ₩32,571 | +0.12% | 2.4만 |
|---|
| 2026.09.11 | ₩32,672 | ₩32,688 | ₩32,605 | ₩32,611 | -0.18% | 3.3만 |
|---|
| 2026.09.10 | ₩32,611 | ₩32,765 | ₩32,571 | ₩32,598 | -0.04% | 2.7만 |
|---|
| 2026.09.09 | ₩32,899 | ₩32,920 | ₩32,772 | ₩32,819 | -0.24% | 2.4만 |
|---|
| 2026.09.08 | ₩32,906 | ₩32,973 | ₩32,866 | ₩32,940 | +0.10% | 4.9만 |
|---|
| 2026.09.04 | ₩32,960 | ₩33,000 | ₩32,938 | ₩32,946 | -0.04% | 1.6만 |
|---|
| 2026.09.03 | ₩33,000 | ₩33,067 | ₩32,948 | ₩32,960 | -0.12% | 3.7만 |
|---|
| 2026.09.02 | ₩32,906 | ₩32,906 | ₩32,812 | ₩32,870 | -0.11% | 2.6만 |
|---|
| 2026.09.01 | ₩32,920 | ₩33,027 | ₩32,866 | ₩32,879 | -0.12% | 9만 |
|---|
| 2026.08.31 | ₩32,977 | ₩32,986 | ₩32,898 | ₩32,952 | -0.08% | 2.9만 |
|---|
| 2026.08.28 | ₩33,074 | ₩33,147 | ₩32,973 | ₩33,000 | -0.22% | 3.7만 |
|---|
| 2026.08.27 | ₩33,067 | ₩33,187 | ₩33,067 | ₩33,114 | +0.14% | 4.2만 |
|---|
| 2026.08.26 | ₩33,040 | ₩33,147 | ₩33,040 | ₩33,095 | +0.17% | 30.4만 |
|---|
| 2026.08.25 | ₩33,250 | ₩33,335 | ₩33,249 | ₩33,331 | +0.24% | 29.9만 |
|---|
| 2026.08.24 | ₩33,149 | ₩33,241 | ₩33,147 | ₩33,181 | +0.10% | 24.7만 |
|---|
| 2026.08.21 | ₩33,094 | ₩33,174 | ₩33,094 | ₩33,127 | +0.10% | 2만 |
|---|
| 2026.08.20 | ₩33,134 | ₩33,218 | ₩33,120 | ₩33,161 | +0.08% | 2.1만 |
|---|
| 2026.08.19 | ₩33,254 | ₩35,437 | ₩33,214 | ₩33,335 | +0.24% | 8.7만 |
|---|
| 2026.08.18 | ₩33,075 | ₩33,161 | ₩33,070 | ₩33,161 | +0.26% | 2.7만 |
|---|
| 2026.08.17 | ₩33,094 | ₩33,174 | ₩33,080 | ₩33,098 | +0.01% | 4.4만 |
|---|
| 2026.08.14 | ₩33,268 | ₩33,268 | ₩33,120 | ₩33,228 | -0.12% | 4.6만 |
|---|
| 2026.08.13 | ₩33,214 | ₩33,361 | ₩33,214 | ₩33,268 | +0.16% | 3.7만 |
|---|
| 2026.08.12 | ₩33,241 | ₩33,241 | ₩33,120 | ₩33,161 | -0.24% | 3.2만 |
|---|
| 2026.08.11 | ₩33,214 | ₩33,214 | ₩33,094 | ₩33,122 | -0.28% | 2.3만 |
|---|
| 2026.08.10 | ₩33,161 | ₩33,187 | ₩33,080 | ₩33,107 | -0.16% | 2.5만 |
|---|
| 2026.08.07 | ₩33,241 | ₩33,254 | ₩33,162 | ₩33,207 | -0.10% | 3.9만 |
|---|
| 2026.08.06 | ₩33,207 | ₩33,241 | ₩33,094 | ₩33,134 | -0.22% | 1.5만 |
|---|
| 2026.08.05 | ₩33,147 | ₩33,319 | ₩33,147 | ₩33,241 | +0.28% | 3.6만 |
|---|
| 2026.08.04 | ₩33,207 | ₩33,308 | ₩33,161 | ₩33,228 | +0.06% | 4.1만 |
|---|
| 2026.08.03 | ₩33,013 | ₩33,134 | ₩33,013 | ₩33,080 | +0.20% | 90.1만 |
|---|
| 2026.07.31 | ₩32,960 | ₩33,053 | ₩32,953 | ₩33,027 | +0.20% | 516.7만 |
|---|
| 2026.07.30 | ₩33,013 | ₩33,107 | ₩33,013 | ₩33,053 | +0.12% | 1.4만 |
|---|
| 2026.07.29 | ₩33,040 | ₩33,161 | ₩32,976 | ₩32,976 | -0.19% | 1.1만 |
|---|
| 2026.07.28 | ₩33,080 | ₩33,187 | ₩33,080 | ₩33,147 | +0.20% | 1.1만 |
|---|
| 2026.07.27 | ₩32,277 | ₩33,067 | ₩32,277 | ₩33,040 | +2.37% | 8.6천 |
|---|
| 2026.07.24 | ₩33,120 | ₩33,281 | ₩33,120 | ₩33,167 | +0.14% | 1.8만 |
|---|
| 2026.07.23 | ₩33,107 | ₩33,161 | ₩33,067 | ₩33,147 | +0.12% | 2.1만 |
|---|
| 2026.07.22 | ₩33,295 | ₩33,295 | ₩33,207 | ₩33,214 | -0.24% | 13.4만 |
|---|
| 2026.07.21 | ₩33,281 | ₩33,327 | ₩33,254 | ₩33,288 | +0.02% | 8.6천 |
|---|
| 2026.07.20 | ₩33,375 | ₩33,442 | ₩33,321 | ₩33,368 | -0.02% | 2.9만 |
|---|
| 2026.07.17 | ₩33,522 | ₩33,522 | ₩33,469 | ₩33,469 | -0.16% | 1.2만 |
|---|
| 2026.07.16 | ₩33,415 | ₩33,469 | ₩33,388 | ₩33,435 | +0.06% | 1.2만 |
|---|
| 2026.07.15 | ₩33,442 | ₩33,536 | ₩33,415 | ₩33,509 | +0.20% | 9.3천 |
|---|
| 2026.07.14 | ₩33,402 | ₩33,482 | ₩33,348 | ₩33,402 | 0.00% | 2.4만 |
|---|
| 2026.07.13 | ₩33,375 | ₩33,375 | ₩33,268 | ₩33,295 | -0.24% | 1.1만 |
|---|
| 2026.07.10 | ₩33,509 | ₩33,522 | ₩33,428 | ₩33,495 | -0.04% | 2.1만 |
|---|
| 2026.07.09 | ₩33,442 | ₩33,536 | ₩33,442 | ₩33,482 | +0.12% | 3.3만 |
|---|
| 2026.07.08 | ₩33,415 | ₩33,442 | ₩33,335 | ₩33,415 | 0.00% | 2.3만 |
|---|
| 2026.07.07 | ₩33,562 | ₩33,562 | ₩33,475 | ₩33,475 | -0.26% | 1.5만 |
|---|
| 2026.07.06 | ₩33,623 | ₩33,669 | ₩33,616 | ₩33,669 | +0.14% | 1.4만 |
|---|
| 2026.07.02 | ₩33,683 | ₩33,683 | ₩33,562 | ₩33,643 | -0.12% | 1만 |
|---|
| 2026.07.01 | ₩33,723 | ₩33,817 | ₩33,723 | ₩33,743 | +0.06% | 2.2만 |
|---|
| 2026.06.30 | ₩33,770 | ₩33,830 | ₩33,704 | ₩33,704 | -0.19% | 1.8만 |
|---|
| 2026.06.29 | ₩33,790 | ₩33,844 | ₩33,750 | ₩33,824 | +0.10% | 1.6만 |
|---|
| 2026.06.26 | ₩34,065 | ₩34,134 | ₩34,058 | ₩34,079 | +0.04% | 1.3만 |
|---|
| 2026.06.25 | ₩34,073 | ₩34,085 | ₩34,024 | ₩34,024 | -0.14% | 1.3만 |
|---|
| 2026.06.24 | ₩33,991 | ₩34,071 | ₩33,951 | ₩33,974 | -0.05% | 1.5만 |
|---|
| 2026.06.23 | ₩33,857 | ₩33,951 | ₩33,803 | ₩33,856 | -0.00% | 2.5만 |
|---|
| 2026.06.22 | ₩33,924 | ₩33,924 | ₩33,830 | ₩33,886 | -0.11% | 2만 |
|---|
| 2026.06.18 | ₩34,058 | ₩34,058 | ₩33,971 | ₩33,978 | -0.24% | 1.1만 |
|---|
| 2026.06.17 | ₩34,071 | ₩34,071 | ₩33,824 | ₩33,824 | -0.73% | 7.8천 |
|---|
| 2026.06.16 | ₩34,018 | ₩34,071 | ₩33,964 | ₩34,023 | +0.02% | 3.1만 |
|---|
| 2026.06.15 | ₩34,044 | ₩34,044 | ₩33,951 | ₩34,018 | -0.08% | 9.2천 |
|---|
| 2026.06.12 | ₩33,803 | ₩33,884 | ₩33,763 | ₩33,853 | +0.15% | 1.7만 |
|---|
| 2026.06.11 | ₩33,616 | ₩33,857 | ₩33,552 | ₩33,857 | +0.72% | 2만 |
|---|
| 2026.06.10 | ₩33,736 | ₩33,736 | ₩33,562 | ₩33,589 | -0.44% | 2.3만 |
|---|
| 2026.06.09 | ₩33,562 | ₩33,656 | ₩33,509 | ₩33,647 | +0.25% | 1.9만 |
|---|
| 2026.06.08 | ₩33,710 | ₩33,710 | ₩33,615 | ₩33,615 | -0.28% | 1.4만 |
|---|
| 2026.06.05 | ₩33,718 | ₩33,723 | ₩33,616 | ₩33,616 | -0.30% | 1.4만 |
|---|
| 2026.06.04 | ₩33,924 | ₩33,937 | ₩33,857 | ₩33,924 | 0.00% | 1.3만 |
|---|
| 2026.06.03 | ₩33,857 | ₩33,857 | ₩33,763 | ₩33,817 | -0.12% | 1.4만 |
|---|
| 2026.06.02 | ₩33,937 | ₩33,937 | ₩33,857 | ₩33,889 | -0.14% | 1.4만 |
|---|
| 2026.06.01 | ₩33,830 | ₩33,937 | ₩33,736 | ₩33,864 | +0.10% | 1.2만 |
|---|
| 2026.05.29 | ₩33,924 | ₩33,964 | ₩33,862 | ₩33,890 | -0.10% | 192.1만 |
|---|
| 2026.05.28 | ₩33,870 | ₩33,884 | ₩33,817 | ₩33,877 | +0.02% | 1.2만 |
|---|
| 2026.05.27 | ₩33,990 | ₩33,991 | ₩33,937 | ₩33,964 | -0.07% | 9천 |
|---|
| 2026.05.26 | ₩33,884 | ₩33,949 | ₩33,884 | ₩33,911 | +0.08% | 7.1천 |
|---|
| 2026.05.22 | ₩33,790 | ₩33,844 | ₩33,763 | ₩33,838 | +0.14% | 1.1만 |
|---|
| 2026.05.21 | ₩33,656 | ₩33,803 | ₩33,643 | ₩33,777 | +0.36% | 1.2만 |
|---|
| 2026.05.20 | ₩33,643 | ₩33,763 | ₩33,643 | ₩33,757 | +0.34% | 54.6만 |
|---|
| 2026.05.19 | ₩33,522 | ₩33,643 | ₩33,522 | ₩33,589 | +0.20% | 1.1만 |
|---|
| 2026.05.18 | ₩33,696 | ₩33,736 | ₩33,656 | ₩33,700 | +0.01% | 8.2천 |
|---|
| 2026.05.15 | ₩33,711 | ₩33,777 | ₩33,703 | ₩33,710 | -0.00% | 3.2천 |
|---|
| 2026.05.14 | ₩33,978 | ₩34,031 | ₩33,904 | ₩33,904 | -0.22% | 1.8만 |
|---|
| 2026.05.13 | ₩33,884 | ₩33,937 | ₩33,870 | ₩33,911 | +0.08% | 2.1만 |
|---|
| 2026.05.12 | ₩33,884 | ₩33,937 | ₩33,870 | ₩33,904 | +0.06% | 2.3만 |
|---|
| 2026.05.11 | ₩34,004 | ₩34,031 | ₩33,951 | ₩33,984 | -0.06% | 2.5만 |
|---|
| 2026.05.08 | ₩34,044 | ₩34,071 | ₩34,031 | ₩34,044 | 0.00% | 1.1만 |
|---|
| 2026.05.07 | ₩34,044 | ₩34,098 | ₩33,937 | ₩33,978 | -0.20% | 1.8만 |
|---|
| 2026.05.06 | ₩34,044 | ₩34,071 | ₩34,018 | ₩34,058 | +0.04% | 9.9천 |
|---|
| 2026.05.05 | ₩33,870 | ₩33,937 | ₩33,870 | ₩33,897 | +0.08% | 8.9천 |
|---|
| 2026.05.04 | ₩33,924 | ₩33,924 | ₩33,746 | ₩33,817 | -0.32% | 1.1만 |
|---|
| 2026.05.01 | ₩34,004 | ₩34,004 | ₩33,937 | ₩33,951 | -0.16% | 1.3만 |
|---|
| 2026.04.30 | ₩33,884 | ₩33,924 | ₩33,870 | ₩33,889 | +0.02% | 6.6천 |
|---|
| 2026.04.29 | ₩33,884 | ₩33,911 | ₩33,802 | ₩33,837 | -0.14% | 5.5천 |
|---|
| 2026.04.28 | ₩33,927 | ₩34,004 | ₩33,927 | ₩33,984 | +0.17% | 9.3천 |
|---|
| 2026.04.27 | ₩34,004 | ₩34,044 | ₩33,964 | ₩33,991 | -0.04% | 1.8만 |
|---|
| 2026.04.24 | ₩34,701 | ₩34,819 | ₩34,701 | ₩34,768 | +0.19% | 2.1만 |
|---|
| 2026.04.23 | ₩34,768 | ₩34,848 | ₩34,707 | ₩34,741 | -0.08% | 7.3천 |
|---|
| 2026.04.22 | ₩34,821 | ₩34,835 | ₩34,794 | ₩34,794 | -0.08% | 3.8천 |
|---|
| 2026.04.21 | ₩34,835 | ₩34,835 | ₩34,754 | ₩34,754 | -0.23% | 7.2천 |
|---|
| 2026.04.20 | ₩34,928 | ₩34,928 | ₩34,835 | ₩34,874 | -0.16% | 1.8만 |
|---|
| 2026.04.17 | ₩34,882 | ₩34,928 | ₩34,861 | ₩34,882 | 0.00% | 1.6만 |
|---|
| 2026.04.16 | ₩34,781 | ₩34,794 | ₩34,741 | ₩34,754 | -0.08% | 1.5만 |
|---|
| 2026.04.15 | ₩34,821 | ₩34,835 | ₩34,741 | ₩34,815 | -0.02% | 1.1만 |
|---|
| 2026.04.14 | ₩34,815 | ₩34,861 | ₩34,800 | ₩34,861 | +0.13% | 9.6천 |
|---|
| 2026.04.13 | ₩34,707 | ₩34,781 | ₩34,707 | ₩34,781 | +0.21% | 1.3만 |
|---|
| 2026.04.10 | ₩34,730 | ₩34,741 | ₩34,675 | ₩34,714 | -0.05% | 8.5천 |
|---|
| 2026.04.09 | ₩34,698 | ₩34,821 | ₩34,698 | ₩34,781 | +0.24% | 9천 |
|---|
| 2026.04.08 | ₩34,808 | ₩34,808 | ₩34,714 | ₩34,748 | -0.17% | 1.4만 |
|---|
| 2026.04.07 | ₩34,553 | ₩34,667 | ₩34,553 | ₩34,667 | +0.33% | 9.1천 |
|---|
| 2026.04.06 | ₩34,620 | ₩34,687 | ₩34,607 | ₩34,639 | +0.05% | 1.5만 |
|---|
| 2026.04.02 | ₩34,687 | ₩34,701 | ₩34,486 | ₩34,701 | +0.04% | 2.9만 |
|---|
| 2026.04.01 | ₩34,540 | ₩34,674 | ₩34,486 | ₩34,486 | -0.16% | 1.4만 |
|---|
| 2026.03.31 | ₩34,091 | ₩34,446 | ₩34,091 | ₩34,425 | +0.98% | 1.9만 |
|---|
| 2026.03.30 | ₩33,937 | ₩34,004 | ₩33,844 | ₩33,890 | -0.14% | 1.5만 |
|---|
| 2026.03.27 | ₩33,844 | ₩33,884 | ₩33,724 | ₩33,750 | -0.28% | 8.8천 |
|---|
| 2026.03.26 | ₩34,138 | ₩34,165 | ₩33,937 | ₩33,937 | -0.59% | 1.2만 |
|---|
| 2026.03.25 | ₩34,406 | ₩34,406 | ₩34,339 | ₩34,359 | -0.14% | 7.9천 |
|---|
| 2026.03.24 | ₩34,312 | ₩34,312 | ₩34,085 | ₩34,165 | -0.43% | 7.4천 |
|---|
| 2026.03.23 | ₩34,419 | ₩34,460 | ₩34,232 | ₩34,312 | -0.31% | 9천 |
|---|
| 2026.03.20 | ₩34,249 | ₩34,249 | ₩34,031 | ₩34,044 | -0.60% | 5.6천 |
|---|
| 2026.03.19 | ₩34,407 | ₩34,540 | ₩34,406 | ₩34,486 | +0.23% | 6.5천 |
|---|
| 2026.03.18 | ₩34,661 | ₩34,687 | ₩34,527 | ₩34,527 | -0.39% | 9.4천 |
|---|
| 2026.03.17 | ₩34,728 | ₩34,741 | ₩34,674 | ₩34,728 | 0.00% | 1.3만 |
|---|
| 2026.03.16 | ₩34,567 | ₩34,620 | ₩34,515 | ₩34,620 | +0.15% | 1.3만 |
|---|
| 2026.03.13 | ₩34,580 | ₩34,580 | ₩34,366 | ₩34,379 | -0.58% | 1.5만 |
|---|
| 2026.03.12 | ₩34,533 | ₩34,540 | ₩34,433 | ₩34,433 | -0.29% | 1.2만 |
|---|
| 2026.03.11 | ₩34,754 | ₩34,768 | ₩34,594 | ₩34,634 | -0.35% | 1.2만 |
|---|
| 2026.03.10 | ₩34,938 | ₩34,995 | ₩34,808 | ₩34,808 | -0.37% | 1.1만 |
|---|
| 2026.03.09 | ₩34,754 | ₩34,982 | ₩34,714 | ₩34,982 | +0.66% | 1.4만 |
|---|
| 2026.03.06 | ₩34,815 | ₩34,906 | ₩34,794 | ₩34,835 | +0.06% | 1.1만 |
|---|
| 2026.03.05 | ₩34,861 | ₩34,907 | ₩34,768 | ₩34,907 | +0.13% | 7.7천 |
|---|
| 2026.03.04 | ₩34,975 | ₩35,009 | ₩34,942 | ₩34,942 | -0.10% | 9.7천 |
|---|
| 2026.03.03 | ₩34,674 | ₩34,969 | ₩34,674 | ₩34,888 | +0.62% | 2.2만 |
|---|
| 2026.03.02 | ₩34,942 | ₩35,010 | ₩34,928 | ₩35,005 | +0.18% | 1.2만 |
|---|
| 2026.02.27 | ₩35,103 | ₩35,129 | ₩35,089 | ₩35,129 | +0.08% | 8.7천 |
|---|
| 2026.02.26 | ₩35,116 | ₩35,183 | ₩35,089 | ₩35,183 | +0.19% | 1.6만 |
|---|
| 2026.02.25 | ₩35,116 | ₩35,143 | ₩35,076 | ₩35,089 | -0.08% | 1.7만 |
|---|
| 2026.02.24 | ₩35,036 | ₩35,103 | ₩35,036 | ₩35,082 | +0.13% | 6.8천 |
|---|
| 2026.02.23 | ₩35,036 | ₩35,058 | ₩34,989 | ₩35,009 | -0.08% | 9.4천 |
|---|
| 2026.02.20 | ₩34,989 | ₩35,029 | ₩34,969 | ₩35,029 | +0.11% | 5.6천 |
|---|
| 2026.02.19 | ₩34,955 | ₩34,985 | ₩34,928 | ₩34,942 | -0.04% | 1.2만 |
|---|
| 2026.02.18 | ₩35,022 | ₩35,061 | ₩34,969 | ₩34,989 | -0.10% | 1만 |
|---|
| 2026.02.17 | ₩34,995 | ₩35,076 | ₩34,928 | ₩34,982 | -0.04% | 3.8만 |
|---|
| 2026.02.13 | ₩34,969 | ₩35,049 | ₩34,955 | ₩35,049 | +0.23% | 1.5만 |
|---|
| 2026.02.12 | ₩34,888 | ₩34,949 | ₩34,875 | ₩34,915 | +0.08% | 3.5만 |
|---|
| 2026.02.11 | ₩34,782 | ₩34,864 | ₩34,781 | ₩34,835 | +0.15% | 1.8만 |
|---|
| 2026.02.10 | ₩34,888 | ₩34,915 | ₩34,835 | ₩34,888 | 0.00% | 1.3만 |
|---|
| 2026.02.09 | ₩34,741 | ₩34,821 | ₩34,736 | ₩34,794 | +0.15% | 1.3만 |
|---|
| 2026.02.06 | ₩34,661 | ₩34,754 | ₩34,647 | ₩34,754 | +0.27% | 1.1만 |
|---|
| 2026.02.05 | ₩34,553 | ₩34,808 | ₩34,553 | ₩34,607 | +0.16% | 1.1만 |
|---|
| 2026.02.04 | ₩34,540 | ₩34,580 | ₩34,513 | ₩34,574 | +0.10% | 2.1만 |
|---|
| 2026.02.03 | ₩34,574 | ₩34,634 | ₩34,547 | ₩34,634 | +0.17% | 1.1만 |
|---|
| 2026.02.02 | ₩34,754 | ₩34,794 | ₩34,754 | ₩34,768 | +0.04% | 7.8천 |
|---|
| 2026.01.30 | ₩34,647 | ₩34,714 | ₩34,640 | ₩34,647 | 0.00% | 1.8만 |
|---|
| 2026.01.29 | ₩34,631 | ₩34,714 | ₩34,610 | ₩34,714 | +0.24% | 8.3천 |
|---|
| 2026.01.28 | ₩34,654 | ₩34,661 | ₩34,607 | ₩34,620 | -0.10% | 7.1천 |
|---|
| 2026.01.27 | ₩34,721 | ₩34,721 | ₩34,634 | ₩34,661 | -0.17% | 1.4만 |
|---|
| 2026.01.26 | ₩34,661 | ₩34,754 | ₩34,661 | ₩34,674 | +0.04% | 1.6만 |
|---|
| 2026.01.23 | ₩34,754 | ₩34,754 | ₩34,580 | ₩34,594 | -0.46% | 6.7천 |
|---|
| 2026.01.22 | ₩34,515 | ₩34,661 | ₩34,515 | ₩34,634 | +0.35% | 6.1천 |
|---|
| 2026.01.21 | ₩34,419 | ₩34,540 | ₩34,406 | ₩34,513 | +0.27% | 7.7천 |
|---|
| 2026.01.20 | ₩34,453 | ₩34,486 | ₩34,353 | ₩34,406 | -0.14% | 1.8만 |
|---|
| 2026.01.16 | ₩34,634 | ₩34,634 | ₩34,567 | ₩34,580 | -0.15% | 1.7만 |
|---|
| 2026.01.15 | ₩34,694 | ₩34,728 | ₩34,647 | ₩34,679 | -0.04% | 1.6만 |
|---|
| 2026.01.14 | ₩34,701 | ₩34,728 | ₩34,636 | ₩34,728 | +0.08% | 5.7천 |
|---|
| 2026.01.13 | ₩34,620 | ₩34,661 | ₩34,580 | ₩34,607 | -0.04% | 2.3만 |
|---|
| 2026.01.12 | ₩34,603 | ₩34,647 | ₩34,567 | ₩34,580 | -0.07% | 1.4만 |
|---|
| 2026.01.09 | ₩34,647 | ₩34,647 | ₩34,580 | ₩34,594 | -0.15% | 9.3천 |
|---|
| 2026.01.08 | ₩34,533 | ₩34,567 | ₩34,486 | ₩34,486 | -0.14% | 9천 |
|---|
| 2026.01.07 | ₩34,568 | ₩34,661 | ₩34,568 | ₩34,620 | +0.15% | 2.6만 |
|---|
| 2026.01.06 | ₩34,500 | ₩34,607 | ₩34,473 | ₩34,607 | +0.31% | 1.5만 |
|---|
| 2026.01.05 | ₩34,540 | ₩34,594 | ₩34,513 | ₩34,580 | +0.12% | 7.7천 |
|---|
| 2026.01.02 | ₩34,594 | ₩34,594 | ₩34,440 | ₩34,493 | -0.29% | 8.4천 |
|---|
| 2025.12.31 | ₩34,540 | ₩34,590 | ₩34,500 | ₩34,500 | -0.12% | 7.2천 |
|---|
| 2025.12.30 | ₩34,527 | ₩34,607 | ₩34,486 | ₩34,527 | 0.00% | 8.7천 |
|---|
| 2025.12.29 | ₩34,567 | ₩34,587 | ₩34,527 | ₩34,587 | +0.06% | 6.2천 |
|---|
| 2025.12.26 | ₩34,540 | ₩34,580 | ₩34,500 | ₩34,547 | +0.02% | 6.1천 |
|---|
| 2025.12.24 | ₩34,486 | ₩34,531 | ₩34,446 | ₩34,531 | +0.13% | 5.1천 |
|---|
| 2025.12.23 | ₩34,949 | ₩35,009 | ₩34,915 | ₩34,955 | +0.02% | 1.8만 |
|---|
| 2025.12.22 | ₩35,022 | ₩35,022 | ₩34,915 | ₩35,009 | -0.04% | 1.3만 |
|---|
| 2025.12.19 | ₩34,969 | ₩34,969 | ₩34,915 | ₩34,928 | -0.11% | 8.2천 |
|---|
| 2025.12.18 | ₩34,995 | ₩34,995 | ₩34,942 | ₩34,942 | -0.15% | 1.1만 |
|---|
| 2025.12.17 | ₩34,861 | ₩34,861 | ₩34,794 | ₩34,808 | -0.15% | 1.3만 |
|---|
| 2025.12.16 | ₩34,841 | ₩34,875 | ₩34,808 | ₩34,875 | +0.10% | 1.5만 |
|---|
| 2025.12.15 | ₩34,701 | ₩34,875 | ₩34,701 | ₩34,781 | +0.23% | 1.2만 |
|---|
| 2025.12.12 | ₩34,754 | ₩34,821 | ₩34,728 | ₩34,754 | 0.00% | 1.6만 |
|---|
| 2025.12.11 | ₩34,942 | ₩34,982 | ₩34,902 | ₩34,902 | -0.11% | 1.4만 |
|---|
| 2025.12.10 | ₩34,848 | ₩34,888 | ₩34,808 | ₩34,888 | +0.12% | 1.1만 |
|---|
| 2025.12.09 | ₩34,803 | ₩34,861 | ₩34,754 | ₩34,821 | +0.05% | 12만 |
|---|
| 2025.12.08 | ₩34,835 | ₩34,835 | ₩34,728 | ₩34,768 | -0.19% | 7.9천 |
|---|
| 2025.12.05 | ₩35,036 | ₩35,036 | ₩34,794 | ₩34,835 | -0.57% | 9.1천 |
|---|
| 2025.12.04 | ₩34,894 | ₩34,942 | ₩34,875 | ₩34,888 | -0.02% | 2.2만 |
|---|
| 2025.12.03 | ₩34,955 | ₩34,982 | ₩34,875 | ₩34,942 | -0.04% | 9.8천 |
|---|
| 2025.12.02 | ₩34,821 | ₩34,942 | ₩34,821 | ₩34,888 | +0.19% | 9.5천 |
|---|
| 2025.12.01 | ₩34,844 | ₩34,902 | ₩34,835 | ₩34,861 | +0.05% | 6.5천 |
|---|
| 2025.11.28 | ₩35,062 | ₩35,062 | ₩34,955 | ₩35,002 | -0.17% | 7.9천 |
|---|
| 2025.11.26 | ₩34,970 | ₩35,036 | ₩34,962 | ₩35,036 | +0.19% | 8.8천 |
|---|
| 2025.11.25 | ₩34,888 | ₩34,982 | ₩34,884 | ₩34,962 | +0.21% | 9.4천 |
|---|
| 2025.11.24 | ₩34,714 | ₩34,861 | ₩34,714 | ₩34,828 | +0.33% | 1.4만 |
|---|
| 2025.11.21 | ₩34,540 | ₩34,667 | ₩34,540 | ₩34,647 | +0.31% | 8.8천 |
|---|
| 2025.11.20 | ₩34,647 | ₩34,689 | ₩34,501 | ₩34,513 | -0.39% | 1.8만 |
|---|
| 2025.11.19 | ₩34,513 | ₩34,588 | ₩34,473 | ₩34,507 | -0.02% | 1.2만 |
|---|
| 2025.11.18 | ₩34,500 | ₩34,540 | ₩34,473 | ₩34,527 | +0.08% | 8.4천 |
|---|
| 2025.11.17 | ₩34,579 | ₩34,620 | ₩34,500 | ₩34,533 | -0.13% | 7.2천 |
|---|
| 2025.11.14 | ₩34,620 | ₩34,687 | ₩34,553 | ₩34,586 | -0.10% | 1.7만 |
|---|
| 2025.11.13 | ₩34,728 | ₩34,741 | ₩34,608 | ₩34,634 | -0.27% | 1.1만 |
|---|
| 2025.11.12 | ₩34,728 | ₩34,861 | ₩34,728 | ₩34,821 | +0.27% | 5.6천 |
|---|
| 2025.11.11 | ₩34,781 | ₩34,821 | ₩34,757 | ₩34,815 | +0.10% | 4.4천 |
|---|
| 2025.11.10 | ₩34,699 | ₩34,741 | ₩34,674 | ₩34,707 | +0.02% | 4.9천 |
|---|
| 2025.11.07 | ₩34,689 | ₩34,768 | ₩34,687 | ₩34,714 | +0.07% | 8천 |
|---|
| 2025.11.06 | ₩34,674 | ₩34,754 | ₩34,647 | ₩34,728 | +0.15% | 1.5만 |
|---|
| 2025.11.05 | ₩34,620 | ₩34,620 | ₩34,513 | ₩34,574 | -0.14% | 1.1만 |
|---|
| 2025.11.04 | ₩34,707 | ₩34,741 | ₩34,661 | ₩34,701 | -0.02% | 7.5천 |
|---|
| 2025.11.03 | ₩34,655 | ₩34,701 | ₩34,610 | ₩34,662 | +0.02% | 7.4천 |
|---|
| 2025.10.31 | ₩34,754 | ₩34,768 | ₩34,674 | ₩34,707 | -0.13% | 4.4천 |
|---|
| 2025.10.30 | ₩34,748 | ₩34,748 | ₩34,687 | ₩34,721 | -0.08% | 6.4천 |
|---|
| 2025.10.29 | ₩34,943 | ₩34,982 | ₩34,781 | ₩34,781 | -0.46% | 7.7천 |
|---|
| 2025.10.28 | ₩34,888 | ₩34,982 | ₩34,888 | ₩34,962 | +0.21% | 7.8천 |
|---|
| 2025.10.27 | ₩34,887 | ₩34,942 | ₩34,821 | ₩34,928 | +0.12% | 1.3만 |
|---|
| 2025.10.24 | ₩34,848 | ₩34,926 | ₩34,821 | ₩34,888 | +0.12% | 7.2천 |
|---|
| 2025.10.23 | ₩34,888 | ₩34,888 | ₩34,796 | ₩34,835 | -0.15% | 3.8천 |
|---|
| 2025.10.22 | ₩34,855 | ₩34,888 | ₩34,835 | ₩34,882 | +0.08% | 2천 |
|---|
| 2025.10.21 | ₩34,875 | ₩34,955 | ₩34,861 | ₩34,895 | +0.06% | 9.2천 |
|---|
| 2025.10.20 | ₩34,754 | ₩34,848 | ₩34,754 | ₩34,808 | +0.15% | 6.8천 |
|---|
| 2025.10.17 | ₩34,714 | ₩34,741 | ₩34,647 | ₩34,741 | +0.08% | 4.4천 |
|---|
| 2025.10.16 | ₩34,673 | ₩34,734 | ₩34,673 | ₩34,734 | +0.18% | 5.4천 |
|---|
| 2025.10.15 | ₩34,780 | ₩34,781 | ₩34,607 | ₩34,640 | -0.40% | 1.3만 |
|---|
| 2025.10.14 | ₩34,528 | ₩34,667 | ₩34,528 | ₩34,654 | +0.36% | 4.2천 |
|---|
| 2025.10.13 | ₩34,529 | ₩34,600 | ₩34,486 | ₩34,600 | +0.21% | 1만 |
|---|
| 2025.10.10 | ₩34,513 | ₩34,553 | ₩34,482 | ₩34,482 | -0.09% | 3.8천 |
|---|