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 | ₩32,027 | ₩32,115 | ₩32,027 | ₩32,048 | +0.07% | 8.2만 |
| 2026.10.08 | ₩32,015 | ₩32,155 | ₩31,955 | ₩32,075 | +0.19% | 13.9만 |
| 2026.10.07 | ₩31,861 | ₩32,102 | ₩31,848 | ₩32,102 | +0.75% | 6.3만 |
| 2026.10.06 | ₩31,995 | ₩32,182 | ₩31,955 | ₩32,035 | +0.13% | 117.7만 |
| 2026.10.05 | ₩31,890 | ₩35,468 | ₩31,848 | ₩31,982 | +0.29% | 243.6만 |
| 2026.10.02 | ₩32,067 | ₩32,102 | ₩31,939 | ₩31,942 | -0.39% | 3.1만 |
| 2026.10.01 | ₩31,808 | ₩32,027 | ₩31,781 | ₩31,995 | +0.59% | 2.6만 |
| 2026.09.30 | ₩32,022 | ₩32,022 | ₩31,867 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩31,928 |
| -0.29% |
| 2.5만 |
| 2026.09.29 | ₩31,935 | ₩31,968 | ₩31,852 | ₩31,928 | -0.02% | 1.5만 |
|---|
| 2026.09.28 | ₩31,982 | ₩32,169 | ₩31,920 | ₩31,976 | -0.02% | 3.6만 |
|---|
| 2026.09.25 | ₩32,035 | ₩32,195 | ₩31,995 | ₩32,142 | +0.33% | 6.5만 |
|---|
| 2026.09.24 | ₩32,436 | ₩32,583 | ₩32,252 | ₩32,256 | -0.56% | 7.4만 |
|---|
| 2026.09.23 | ₩32,499 | ₩32,569 | ₩32,369 | ₩32,411 | -0.27% | 2.4만 |
|---|
| 2026.09.22 | ₩32,650 | ₩32,944 | ₩32,623 | ₩32,702 | +0.16% | 5.8만 |
|---|
| 2026.09.21 | ₩32,623 | ₩32,690 | ₩32,623 | ₩32,650 | +0.08% | 2.5만 |
|---|
| 2026.09.18 | ₩32,543 | ₩32,610 | ₩32,529 | ₩32,543 | 0.00% | 1.8만 |
|---|
| 2026.09.17 | ₩32,606 | ₩32,690 | ₩32,596 | ₩32,678 | +0.22% | 2.6만 |
|---|
| 2026.09.16 | ₩32,503 | ₩32,650 | ₩32,382 | ₩32,423 | -0.25% | 3.7만 |
|---|
| 2026.09.15 | ₩32,436 | ₩32,529 | ₩32,436 | ₩32,436 | 0.00% | 7.5만 |
|---|
| 2026.09.14 | ₩32,449 | ₩32,596 | ₩32,416 | ₩32,489 | +0.12% | 2.4만 |
|---|
| 2026.09.11 | ₩32,590 | ₩32,606 | ₩32,523 | ₩32,529 | -0.18% | 3.3만 |
|---|
| 2026.09.10 | ₩32,529 | ₩32,683 | ₩32,489 | ₩32,516 | -0.04% | 2.7만 |
|---|
| 2026.09.09 | ₩32,817 | ₩32,837 | ₩32,690 | ₩32,736 | -0.24% | 2.4만 |
|---|
| 2026.09.08 | ₩32,823 | ₩32,890 | ₩32,783 | ₩32,857 | +0.10% | 4.9만 |
|---|
| 2026.09.04 | ₩32,877 | ₩32,917 | ₩32,855 | ₩32,863 | -0.04% | 1.6만 |
|---|
| 2026.09.03 | ₩32,917 | ₩32,984 | ₩32,865 | ₩32,877 | -0.12% | 3.7만 |
|---|
| 2026.09.02 | ₩32,823 | ₩32,823 | ₩32,730 | ₩32,787 | -0.11% | 2.6만 |
|---|
| 2026.09.01 | ₩32,837 | ₩32,944 | ₩32,783 | ₩32,797 | -0.12% | 9만 |
|---|
| 2026.08.31 | ₩32,894 | ₩32,903 | ₩32,815 | ₩32,869 | -0.08% | 2.9만 |
|---|
| 2026.08.28 | ₩32,990 | ₩33,064 | ₩32,890 | ₩32,917 | -0.22% | 3.7만 |
|---|
| 2026.08.27 | ₩32,984 | ₩33,104 | ₩32,984 | ₩33,030 | +0.14% | 4.2만 |
|---|
| 2026.08.26 | ₩32,957 | ₩33,064 | ₩32,957 | ₩33,012 | +0.17% | 30.4만 |
|---|
| 2026.08.25 | ₩33,167 | ₩33,251 | ₩33,165 | ₩33,247 | +0.24% | 29.9만 |
|---|
| 2026.08.24 | ₩33,065 | ₩33,157 | ₩33,064 | ₩33,097 | +0.10% | 24.7만 |
|---|
| 2026.08.21 | ₩33,010 | ₩33,090 | ₩33,010 | ₩33,044 | +0.10% | 2만 |
|---|
| 2026.08.20 | ₩33,050 | ₩33,135 | ₩33,037 | ₩33,077 | +0.08% | 2.1만 |
|---|
| 2026.08.19 | ₩33,171 | ₩35,348 | ₩33,131 | ₩33,251 | +0.24% | 8.7만 |
|---|
| 2026.08.18 | ₩32,992 | ₩33,077 | ₩32,986 | ₩33,077 | +0.26% | 2.7만 |
|---|
| 2026.08.17 | ₩33,010 | ₩33,090 | ₩32,997 | ₩33,014 | +0.01% | 4.4만 |
|---|
| 2026.08.14 | ₩33,184 | ₩33,184 | ₩33,037 | ₩33,144 | -0.12% | 4.6만 |
|---|
| 2026.08.13 | ₩33,131 | ₩33,278 | ₩33,131 | ₩33,184 | +0.16% | 3.7만 |
|---|
| 2026.08.12 | ₩33,157 | ₩33,157 | ₩33,037 | ₩33,077 | -0.24% | 3.2만 |
|---|
| 2026.08.11 | ₩33,131 | ₩33,131 | ₩33,010 | ₩33,038 | -0.28% | 2.3만 |
|---|
| 2026.08.10 | ₩33,077 | ₩33,104 | ₩32,997 | ₩33,024 | -0.16% | 2.5만 |
|---|
| 2026.08.07 | ₩33,157 | ₩33,171 | ₩33,078 | ₩33,124 | -0.10% | 3.9만 |
|---|
| 2026.08.06 | ₩33,124 | ₩33,157 | ₩33,010 | ₩33,050 | -0.22% | 1.5만 |
|---|
| 2026.08.05 | ₩33,064 | ₩33,235 | ₩33,064 | ₩33,157 | +0.28% | 3.6만 |
|---|
| 2026.08.04 | ₩33,124 | ₩33,224 | ₩33,077 | ₩33,144 | +0.06% | 4.1만 |
|---|
| 2026.08.03 | ₩32,930 | ₩33,050 | ₩32,930 | ₩32,997 | +0.20% | 90.1만 |
|---|
| 2026.07.31 | ₩32,877 | ₩32,970 | ₩32,870 | ₩32,944 | +0.20% | 516.7만 |
|---|
| 2026.07.30 | ₩32,930 | ₩33,024 | ₩32,930 | ₩32,970 | +0.12% | 1.4만 |
|---|
| 2026.07.29 | ₩32,957 | ₩33,077 | ₩32,893 | ₩32,893 | -0.19% | 1.1만 |
|---|
| 2026.07.28 | ₩32,997 | ₩33,104 | ₩32,997 | ₩33,064 | +0.20% | 1.1만 |
|---|
| 2026.07.27 | ₩32,195 | ₩32,984 | ₩32,195 | ₩32,957 | +2.37% | 8.6천 |
|---|
| 2026.07.24 | ₩33,037 | ₩33,197 | ₩33,037 | ₩33,084 | +0.14% | 1.8만 |
|---|
| 2026.07.23 | ₩33,024 | ₩33,077 | ₩32,984 | ₩33,064 | +0.12% | 2.1만 |
|---|
| 2026.07.22 | ₩33,211 | ₩33,211 | ₩33,124 | ₩33,131 | -0.24% | 13.4만 |
|---|
| 2026.07.21 | ₩33,197 | ₩33,243 | ₩33,171 | ₩33,204 | +0.02% | 8.6천 |
|---|
| 2026.07.20 | ₩33,291 | ₩33,358 | ₩33,237 | ₩33,284 | -0.02% | 2.9만 |
|---|
| 2026.07.17 | ₩33,438 | ₩33,438 | ₩33,384 | ₩33,384 | -0.16% | 1.2만 |
|---|
| 2026.07.16 | ₩33,331 | ₩33,384 | ₩33,304 | ₩33,351 | +0.06% | 1.2만 |
|---|
| 2026.07.15 | ₩33,358 | ₩33,451 | ₩33,331 | ₩33,424 | +0.20% | 9.3천 |
|---|
| 2026.07.14 | ₩33,318 | ₩33,398 | ₩33,264 | ₩33,318 | 0.00% | 2.4만 |
|---|
| 2026.07.13 | ₩33,291 | ₩33,291 | ₩33,184 | ₩33,211 | -0.24% | 1.1만 |
|---|
| 2026.07.10 | ₩33,424 | ₩33,438 | ₩33,344 | ₩33,411 | -0.04% | 2.1만 |
|---|
| 2026.07.09 | ₩33,358 | ₩33,451 | ₩33,358 | ₩33,398 | +0.12% | 3.3만 |
|---|
| 2026.07.08 | ₩33,331 | ₩33,358 | ₩33,251 | ₩33,331 | 0.00% | 2.3만 |
|---|
| 2026.07.07 | ₩33,478 | ₩33,478 | ₩33,391 | ₩33,391 | -0.26% | 1.5만 |
|---|
| 2026.07.06 | ₩33,538 | ₩33,585 | ₩33,531 | ₩33,585 | +0.14% | 1.4만 |
|---|
| 2026.07.02 | ₩33,598 | ₩33,598 | ₩33,478 | ₩33,558 | -0.12% | 1만 |
|---|
| 2026.07.01 | ₩33,638 | ₩33,732 | ₩33,638 | ₩33,658 | +0.06% | 2.2만 |
|---|
| 2026.06.30 | ₩33,685 | ₩33,745 | ₩33,620 | ₩33,620 | -0.19% | 1.8만 |
|---|
| 2026.06.29 | ₩33,705 | ₩33,758 | ₩33,665 | ₩33,738 | +0.10% | 1.6만 |
|---|
| 2026.06.26 | ₩33,979 | ₩34,048 | ₩33,972 | ₩33,994 | +0.04% | 1.3만 |
|---|
| 2026.06.25 | ₩33,987 | ₩33,999 | ₩33,939 | ₩33,939 | -0.14% | 1.3만 |
|---|
| 2026.06.24 | ₩33,905 | ₩33,986 | ₩33,865 | ₩33,888 | -0.05% | 1.5만 |
|---|
| 2026.06.23 | ₩33,772 | ₩33,865 | ₩33,718 | ₩33,770 | -0.00% | 2.5만 |
|---|
| 2026.06.22 | ₩33,839 | ₩33,839 | ₩33,745 | ₩33,801 | -0.11% | 2만 |
|---|
| 2026.06.18 | ₩33,972 | ₩33,972 | ₩33,885 | ₩33,892 | -0.24% | 1.1만 |
|---|
| 2026.06.17 | ₩33,986 | ₩33,986 | ₩33,738 | ₩33,738 | -0.73% | 7.8천 |
|---|
| 2026.06.16 | ₩33,932 | ₩33,986 | ₩33,879 | ₩33,937 | +0.02% | 3.1만 |
|---|
| 2026.06.15 | ₩33,959 | ₩33,959 | ₩33,865 | ₩33,932 | -0.08% | 9.2천 |
|---|
| 2026.06.12 | ₩33,718 | ₩33,799 | ₩33,678 | ₩33,768 | +0.15% | 1.7만 |
|---|
| 2026.06.11 | ₩33,531 | ₩33,772 | ₩33,467 | ₩33,772 | +0.72% | 2만 |
|---|
| 2026.06.10 | ₩33,652 | ₩33,652 | ₩33,478 | ₩33,505 | -0.44% | 2.3만 |
|---|
| 2026.06.09 | ₩33,478 | ₩33,571 | ₩33,424 | ₩33,562 | +0.25% | 1.9만 |
|---|
| 2026.06.08 | ₩33,625 | ₩33,625 | ₩33,530 | ₩33,530 | -0.28% | 1.4만 |
|---|
| 2026.06.05 | ₩33,633 | ₩33,638 | ₩33,531 | ₩33,531 | -0.30% | 1.4만 |
|---|
| 2026.06.04 | ₩33,839 | ₩33,852 | ₩33,772 | ₩33,839 | 0.00% | 1.3만 |
|---|
| 2026.06.03 | ₩33,772 | ₩33,772 | ₩33,678 | ₩33,732 | -0.12% | 1.4만 |
|---|
| 2026.06.02 | ₩33,852 | ₩33,852 | ₩33,772 | ₩33,804 | -0.14% | 1.4만 |
|---|
| 2026.06.01 | ₩33,745 | ₩33,852 | ₩33,652 | ₩33,778 | +0.10% | 1.2만 |
|---|
| 2026.05.29 | ₩33,839 | ₩33,879 | ₩33,777 | ₩33,805 | -0.10% | 192.1만 |
|---|
| 2026.05.28 | ₩33,785 | ₩33,799 | ₩33,732 | ₩33,792 | +0.02% | 1.2만 |
|---|
| 2026.05.27 | ₩33,904 | ₩33,905 | ₩33,852 | ₩33,879 | -0.07% | 9천 |
|---|
| 2026.05.26 | ₩33,799 | ₩33,864 | ₩33,799 | ₩33,825 | +0.08% | 7.1천 |
|---|
| 2026.05.22 | ₩33,705 | ₩33,758 | ₩33,678 | ₩33,753 | +0.14% | 1.1만 |
|---|
| 2026.05.21 | ₩33,571 | ₩33,718 | ₩33,558 | ₩33,692 | +0.36% | 1.2만 |
|---|
| 2026.05.20 | ₩33,558 | ₩33,678 | ₩33,558 | ₩33,672 | +0.34% | 54.6만 |
|---|
| 2026.05.19 | ₩33,438 | ₩33,558 | ₩33,438 | ₩33,505 | +0.20% | 1.1만 |
|---|
| 2026.05.18 | ₩33,611 | ₩33,652 | ₩33,571 | ₩33,616 | +0.01% | 8.2천 |
|---|
| 2026.05.15 | ₩33,626 | ₩33,692 | ₩33,618 | ₩33,625 | -0.00% | 3.2천 |
|---|
| 2026.05.14 | ₩33,892 | ₩33,945 | ₩33,819 | ₩33,819 | -0.22% | 1.8만 |
|---|
| 2026.05.13 | ₩33,799 | ₩33,852 | ₩33,785 | ₩33,825 | +0.08% | 2.1만 |
|---|
| 2026.05.12 | ₩33,799 | ₩33,852 | ₩33,785 | ₩33,819 | +0.06% | 2.3만 |
|---|
| 2026.05.11 | ₩33,919 | ₩33,945 | ₩33,865 | ₩33,899 | -0.06% | 2.5만 |
|---|
| 2026.05.08 | ₩33,959 | ₩33,986 | ₩33,945 | ₩33,959 | 0.00% | 1.1만 |
|---|
| 2026.05.07 | ₩33,959 | ₩34,012 | ₩33,852 | ₩33,892 | -0.20% | 1.8만 |
|---|
| 2026.05.06 | ₩33,959 | ₩33,986 | ₩33,932 | ₩33,972 | +0.04% | 9.9천 |
|---|
| 2026.05.05 | ₩33,785 | ₩33,852 | ₩33,785 | ₩33,812 | +0.08% | 8.9천 |
|---|
| 2026.05.04 | ₩33,839 | ₩33,839 | ₩33,661 | ₩33,732 | -0.32% | 1.1만 |
|---|
| 2026.05.01 | ₩33,919 | ₩33,919 | ₩33,852 | ₩33,865 | -0.16% | 1.3만 |
|---|
| 2026.04.30 | ₩33,799 | ₩33,839 | ₩33,785 | ₩33,804 | +0.02% | 6.6천 |
|---|
| 2026.04.29 | ₩33,799 | ₩33,825 | ₩33,717 | ₩33,752 | -0.14% | 5.5천 |
|---|
| 2026.04.28 | ₩33,841 | ₩33,919 | ₩33,841 | ₩33,899 | +0.17% | 9.3천 |
|---|
| 2026.04.27 | ₩33,919 | ₩33,959 | ₩33,879 | ₩33,905 | -0.04% | 1.8만 |
|---|
| 2026.04.24 | ₩34,613 | ₩34,731 | ₩34,613 | ₩34,680 | +0.19% | 2.1만 |
|---|
| 2026.04.23 | ₩34,680 | ₩34,760 | ₩34,620 | ₩34,654 | -0.08% | 7.3천 |
|---|
| 2026.04.22 | ₩34,734 | ₩34,747 | ₩34,707 | ₩34,707 | -0.08% | 3.8천 |
|---|
| 2026.04.21 | ₩34,747 | ₩34,747 | ₩34,667 | ₩34,667 | -0.23% | 7.2천 |
|---|
| 2026.04.20 | ₩34,841 | ₩34,841 | ₩34,747 | ₩34,786 | -0.16% | 1.8만 |
|---|
| 2026.04.17 | ₩34,794 | ₩34,841 | ₩34,774 | ₩34,794 | 0.00% | 1.6만 |
|---|
| 2026.04.16 | ₩34,694 | ₩34,707 | ₩34,654 | ₩34,667 | -0.08% | 1.5만 |
|---|
| 2026.04.15 | ₩34,734 | ₩34,747 | ₩34,654 | ₩34,727 | -0.02% | 1.1만 |
|---|
| 2026.04.14 | ₩34,727 | ₩34,774 | ₩34,712 | ₩34,774 | +0.13% | 9.6천 |
|---|
| 2026.04.13 | ₩34,620 | ₩34,694 | ₩34,620 | ₩34,694 | +0.21% | 1.3만 |
|---|
| 2026.04.10 | ₩34,643 | ₩34,654 | ₩34,588 | ₩34,627 | -0.05% | 8.5천 |
|---|
| 2026.04.09 | ₩34,611 | ₩34,734 | ₩34,611 | ₩34,694 | +0.24% | 9천 |
|---|
| 2026.04.08 | ₩34,720 | ₩34,720 | ₩34,627 | ₩34,660 | -0.17% | 1.4만 |
|---|
| 2026.04.07 | ₩34,466 | ₩34,580 | ₩34,466 | ₩34,580 | +0.33% | 9.1천 |
|---|
| 2026.04.06 | ₩34,533 | ₩34,600 | ₩34,520 | ₩34,552 | +0.05% | 1.5만 |
|---|
| 2026.04.02 | ₩34,600 | ₩34,613 | ₩34,400 | ₩34,613 | +0.04% | 2.9만 |
|---|
| 2026.04.01 | ₩34,453 | ₩34,587 | ₩34,400 | ₩34,400 | -0.16% | 1.4만 |
|---|
| 2026.03.31 | ₩34,006 | ₩34,360 | ₩34,006 | ₩34,338 | +0.98% | 1.9만 |
|---|
| 2026.03.30 | ₩33,852 | ₩33,919 | ₩33,758 | ₩33,805 | -0.14% | 1.5만 |
|---|
| 2026.03.27 | ₩33,758 | ₩33,799 | ₩33,640 | ₩33,665 | -0.28% | 8.8천 |
|---|
| 2026.03.26 | ₩34,052 | ₩34,079 | ₩33,852 | ₩33,852 | -0.59% | 1.2만 |
|---|
| 2026.03.25 | ₩34,320 | ₩34,320 | ₩34,253 | ₩34,273 | -0.14% | 7.9천 |
|---|
| 2026.03.24 | ₩34,226 | ₩34,226 | ₩33,999 | ₩34,079 | -0.43% | 7.4천 |
|---|
| 2026.03.23 | ₩34,333 | ₩34,373 | ₩34,146 | ₩34,226 | -0.31% | 9천 |
|---|
| 2026.03.20 | ₩34,163 | ₩34,163 | ₩33,945 | ₩33,959 | -0.60% | 5.6천 |
|---|
| 2026.03.19 | ₩34,321 | ₩34,453 | ₩34,320 | ₩34,400 | +0.23% | 6.5천 |
|---|
| 2026.03.18 | ₩34,573 | ₩34,600 | ₩34,440 | ₩34,440 | -0.39% | 9.4천 |
|---|
| 2026.03.17 | ₩34,640 | ₩34,654 | ₩34,587 | ₩34,640 | 0.00% | 1.3만 |
|---|
| 2026.03.16 | ₩34,480 | ₩34,533 | ₩34,428 | ₩34,533 | +0.15% | 1.3만 |
|---|
| 2026.03.13 | ₩34,493 | ₩34,493 | ₩34,279 | ₩34,293 | -0.58% | 1.5만 |
|---|
| 2026.03.12 | ₩34,446 | ₩34,453 | ₩34,346 | ₩34,346 | -0.29% | 1.2만 |
|---|
| 2026.03.11 | ₩34,667 | ₩34,680 | ₩34,507 | ₩34,547 | -0.35% | 1.2만 |
|---|
| 2026.03.10 | ₩34,850 | ₩34,907 | ₩34,720 | ₩34,720 | -0.37% | 1.1만 |
|---|
| 2026.03.09 | ₩34,667 | ₩34,894 | ₩34,627 | ₩34,894 | +0.66% | 1.4만 |
|---|
| 2026.03.06 | ₩34,727 | ₩34,818 | ₩34,707 | ₩34,747 | +0.06% | 1.1만 |
|---|
| 2026.03.05 | ₩34,774 | ₩34,819 | ₩34,680 | ₩34,819 | +0.13% | 7.7천 |
|---|
| 2026.03.04 | ₩34,887 | ₩34,921 | ₩34,854 | ₩34,854 | -0.10% | 9.7천 |
|---|
| 2026.03.03 | ₩34,587 | ₩34,881 | ₩34,587 | ₩34,800 | +0.62% | 2.2만 |
|---|
| 2026.03.02 | ₩34,854 | ₩34,922 | ₩34,841 | ₩34,917 | +0.18% | 1.2만 |
|---|
| 2026.02.27 | ₩35,014 | ₩35,041 | ₩35,001 | ₩35,041 | +0.08% | 8.7천 |
|---|
| 2026.02.26 | ₩35,028 | ₩35,094 | ₩35,001 | ₩35,094 | +0.19% | 1.6만 |
|---|
| 2026.02.25 | ₩35,028 | ₩35,054 | ₩34,987 | ₩35,001 | -0.08% | 1.7만 |
|---|
| 2026.02.24 | ₩34,947 | ₩35,014 | ₩34,947 | ₩34,994 | +0.13% | 6.8천 |
|---|
| 2026.02.23 | ₩34,947 | ₩34,970 | ₩34,901 | ₩34,921 | -0.08% | 9.4천 |
|---|
| 2026.02.20 | ₩34,901 | ₩34,941 | ₩34,881 | ₩34,941 | +0.11% | 5.6천 |
|---|
| 2026.02.19 | ₩34,867 | ₩34,897 | ₩34,841 | ₩34,854 | -0.04% | 1.2만 |
|---|
| 2026.02.18 | ₩34,934 | ₩34,973 | ₩34,881 | ₩34,901 | -0.10% | 1만 |
|---|
| 2026.02.17 | ₩34,907 | ₩34,987 | ₩34,841 | ₩34,894 | -0.04% | 3.8만 |
|---|
| 2026.02.13 | ₩34,881 | ₩34,961 | ₩34,867 | ₩34,961 | +0.23% | 1.5만 |
|---|
| 2026.02.12 | ₩34,800 | ₩34,861 | ₩34,787 | ₩34,827 | +0.08% | 3.5만 |
|---|
| 2026.02.11 | ₩34,695 | ₩34,776 | ₩34,694 | ₩34,747 | +0.15% | 1.8만 |
|---|
| 2026.02.10 | ₩34,800 | ₩34,827 | ₩34,747 | ₩34,800 | 0.00% | 1.3만 |
|---|
| 2026.02.09 | ₩34,654 | ₩34,734 | ₩34,648 | ₩34,707 | +0.15% | 1.3만 |
|---|
| 2026.02.06 | ₩34,573 | ₩34,667 | ₩34,560 | ₩34,667 | +0.27% | 1.1만 |
|---|
| 2026.02.05 | ₩34,466 | ₩34,720 | ₩34,466 | ₩34,520 | +0.16% | 1.1만 |
|---|
| 2026.02.04 | ₩34,453 | ₩34,493 | ₩34,426 | ₩34,487 | +0.10% | 2.1만 |
|---|
| 2026.02.03 | ₩34,487 | ₩34,547 | ₩34,460 | ₩34,547 | +0.17% | 1.1만 |
|---|
| 2026.02.02 | ₩34,667 | ₩34,707 | ₩34,667 | ₩34,680 | +0.04% | 7.8천 |
|---|
| 2026.01.30 | ₩34,560 | ₩34,627 | ₩34,553 | ₩34,560 | 0.00% | 1.8만 |
|---|
| 2026.01.29 | ₩34,544 | ₩34,627 | ₩34,523 | ₩34,627 | +0.24% | 8.3천 |
|---|
| 2026.01.28 | ₩34,567 | ₩34,573 | ₩34,520 | ₩34,533 | -0.10% | 7.1천 |
|---|
| 2026.01.27 | ₩34,633 | ₩34,633 | ₩34,547 | ₩34,573 | -0.17% | 1.4만 |
|---|
| 2026.01.26 | ₩34,573 | ₩34,667 | ₩34,573 | ₩34,587 | +0.04% | 1.6만 |
|---|
| 2026.01.23 | ₩34,667 | ₩34,667 | ₩34,493 | ₩34,507 | -0.46% | 6.7천 |
|---|
| 2026.01.22 | ₩34,428 | ₩34,573 | ₩34,428 | ₩34,547 | +0.35% | 6.1천 |
|---|
| 2026.01.21 | ₩34,333 | ₩34,453 | ₩34,320 | ₩34,426 | +0.27% | 7.7천 |
|---|
| 2026.01.20 | ₩34,366 | ₩34,400 | ₩34,266 | ₩34,320 | -0.14% | 1.8만 |
|---|
| 2026.01.16 | ₩34,547 | ₩34,547 | ₩34,480 | ₩34,493 | -0.15% | 1.7만 |
|---|
| 2026.01.15 | ₩34,607 | ₩34,640 | ₩34,560 | ₩34,592 | -0.04% | 1.6만 |
|---|
| 2026.01.14 | ₩34,613 | ₩34,640 | ₩34,549 | ₩34,640 | +0.08% | 5.7천 |
|---|
| 2026.01.13 | ₩34,533 | ₩34,573 | ₩34,493 | ₩34,520 | -0.04% | 2.3만 |
|---|
| 2026.01.12 | ₩34,516 | ₩34,560 | ₩34,480 | ₩34,493 | -0.07% | 1.4만 |
|---|
| 2026.01.09 | ₩34,560 | ₩34,560 | ₩34,493 | ₩34,507 | -0.15% | 9.3천 |
|---|
| 2026.01.08 | ₩34,446 | ₩34,480 | ₩34,400 | ₩34,400 | -0.14% | 9천 |
|---|
| 2026.01.07 | ₩34,481 | ₩34,573 | ₩34,481 | ₩34,533 | +0.15% | 2.6만 |
|---|
| 2026.01.06 | ₩34,413 | ₩34,520 | ₩34,386 | ₩34,520 | +0.31% | 1.5만 |
|---|
| 2026.01.05 | ₩34,453 | ₩34,507 | ₩34,426 | ₩34,493 | +0.12% | 7.7천 |
|---|
| 2026.01.02 | ₩34,507 | ₩34,507 | ₩34,353 | ₩34,406 | -0.29% | 8.4천 |
|---|
| 2025.12.31 | ₩34,453 | ₩34,503 | ₩34,413 | ₩34,413 | -0.12% | 7.2천 |
|---|
| 2025.12.30 | ₩34,440 | ₩34,520 | ₩34,400 | ₩34,440 | 0.00% | 8.7천 |
|---|
| 2025.12.29 | ₩34,480 | ₩34,500 | ₩34,440 | ₩34,500 | +0.06% | 6.2천 |
|---|
| 2025.12.26 | ₩34,453 | ₩34,493 | ₩34,413 | ₩34,460 | +0.02% | 6.1천 |
|---|
| 2025.12.24 | ₩34,400 | ₩34,444 | ₩34,360 | ₩34,444 | +0.13% | 5.1천 |
|---|
| 2025.12.23 | ₩34,861 | ₩34,921 | ₩34,827 | ₩34,867 | +0.02% | 1.8만 |
|---|
| 2025.12.22 | ₩34,934 | ₩34,934 | ₩34,827 | ₩34,921 | -0.04% | 1.3만 |
|---|
| 2025.12.19 | ₩34,881 | ₩34,881 | ₩34,827 | ₩34,841 | -0.11% | 8.2천 |
|---|
| 2025.12.18 | ₩34,907 | ₩34,907 | ₩34,854 | ₩34,854 | -0.15% | 1.1만 |
|---|
| 2025.12.17 | ₩34,774 | ₩34,774 | ₩34,707 | ₩34,720 | -0.15% | 1.3만 |
|---|
| 2025.12.16 | ₩34,754 | ₩34,787 | ₩34,720 | ₩34,787 | +0.10% | 1.5만 |
|---|
| 2025.12.15 | ₩34,613 | ₩34,787 | ₩34,613 | ₩34,694 | +0.23% | 1.2만 |
|---|
| 2025.12.12 | ₩34,667 | ₩34,734 | ₩34,640 | ₩34,667 | 0.00% | 1.6만 |
|---|
| 2025.12.11 | ₩34,854 | ₩34,894 | ₩34,814 | ₩34,814 | -0.11% | 1.4만 |
|---|
| 2025.12.10 | ₩34,760 | ₩34,800 | ₩34,720 | ₩34,800 | +0.12% | 1.1만 |
|---|
| 2025.12.09 | ₩34,715 | ₩34,774 | ₩34,667 | ₩34,734 | +0.05% | 12만 |
|---|
| 2025.12.08 | ₩34,747 | ₩34,747 | ₩34,640 | ₩34,680 | -0.19% | 7.9천 |
|---|
| 2025.12.05 | ₩34,947 | ₩34,947 | ₩34,707 | ₩34,747 | -0.57% | 9.1천 |
|---|
| 2025.12.04 | ₩34,806 | ₩34,854 | ₩34,787 | ₩34,800 | -0.02% | 2.2만 |
|---|
| 2025.12.03 | ₩34,867 | ₩34,894 | ₩34,787 | ₩34,854 | -0.04% | 9.8천 |
|---|
| 2025.12.02 | ₩34,734 | ₩34,854 | ₩34,734 | ₩34,800 | +0.19% | 9.5천 |
|---|
| 2025.12.01 | ₩34,756 | ₩34,814 | ₩34,747 | ₩34,774 | +0.05% | 6.5천 |
|---|
| 2025.11.28 | ₩34,974 | ₩34,974 | ₩34,867 | ₩34,914 | -0.17% | 7.9천 |
|---|
| 2025.11.26 | ₩34,882 | ₩34,947 | ₩34,874 | ₩34,947 | +0.19% | 8.8천 |
|---|
| 2025.11.25 | ₩34,800 | ₩34,894 | ₩34,796 | ₩34,874 | +0.21% | 9.4천 |
|---|
| 2025.11.24 | ₩34,627 | ₩34,774 | ₩34,627 | ₩34,740 | +0.33% | 1.4만 |
|---|
| 2025.11.21 | ₩34,453 | ₩34,580 | ₩34,453 | ₩34,560 | +0.31% | 8.8천 |
|---|
| 2025.11.20 | ₩34,560 | ₩34,601 | ₩34,414 | ₩34,426 | -0.39% | 1.8만 |
|---|
| 2025.11.19 | ₩34,426 | ₩34,501 | ₩34,386 | ₩34,420 | -0.02% | 1.2만 |
|---|
| 2025.11.18 | ₩34,413 | ₩34,453 | ₩34,386 | ₩34,440 | +0.08% | 8.4천 |
|---|
| 2025.11.17 | ₩34,492 | ₩34,533 | ₩34,413 | ₩34,446 | -0.13% | 7.2천 |
|---|
| 2025.11.14 | ₩34,533 | ₩34,600 | ₩34,466 | ₩34,499 | -0.10% | 1.7만 |
|---|
| 2025.11.13 | ₩34,640 | ₩34,654 | ₩34,521 | ₩34,547 | -0.27% | 1.1만 |
|---|
| 2025.11.12 | ₩34,640 | ₩34,774 | ₩34,640 | ₩34,734 | +0.27% | 5.6천 |
|---|
| 2025.11.11 | ₩34,694 | ₩34,734 | ₩34,670 | ₩34,727 | +0.10% | 4.4천 |
|---|
| 2025.11.10 | ₩34,612 | ₩34,654 | ₩34,587 | ₩34,620 | +0.02% | 4.9천 |
|---|
| 2025.11.07 | ₩34,601 | ₩34,680 | ₩34,600 | ₩34,627 | +0.07% | 8천 |
|---|
| 2025.11.06 | ₩34,587 | ₩34,667 | ₩34,560 | ₩34,640 | +0.15% | 1.5만 |
|---|
| 2025.11.05 | ₩34,533 | ₩34,533 | ₩34,426 | ₩34,487 | -0.14% | 1.1만 |
|---|
| 2025.11.04 | ₩34,620 | ₩34,654 | ₩34,573 | ₩34,613 | -0.02% | 7.5천 |
|---|
| 2025.11.03 | ₩34,568 | ₩34,613 | ₩34,523 | ₩34,575 | +0.02% | 7.4천 |
|---|
| 2025.10.31 | ₩34,667 | ₩34,680 | ₩34,587 | ₩34,620 | -0.13% | 4.4천 |
|---|
| 2025.10.30 | ₩34,660 | ₩34,660 | ₩34,600 | ₩34,633 | -0.08% | 6.4천 |
|---|
| 2025.10.29 | ₩34,855 | ₩34,894 | ₩34,694 | ₩34,694 | -0.46% | 7.7천 |
|---|
| 2025.10.28 | ₩34,800 | ₩34,894 | ₩34,800 | ₩34,874 | +0.21% | 7.8천 |
|---|
| 2025.10.27 | ₩34,799 | ₩34,854 | ₩34,734 | ₩34,841 | +0.12% | 1.3만 |
|---|
| 2025.10.24 | ₩34,760 | ₩34,838 | ₩34,734 | ₩34,800 | +0.12% | 7.2천 |
|---|
| 2025.10.23 | ₩34,800 | ₩34,800 | ₩34,708 | ₩34,747 | -0.15% | 3.8천 |
|---|
| 2025.10.22 | ₩34,767 | ₩34,800 | ₩34,747 | ₩34,794 | +0.08% | 2천 |
|---|
| 2025.10.21 | ₩34,787 | ₩34,867 | ₩34,774 | ₩34,807 | +0.06% | 9.2천 |
|---|
| 2025.10.20 | ₩34,667 | ₩34,760 | ₩34,667 | ₩34,720 | +0.15% | 6.8천 |
|---|
| 2025.10.17 | ₩34,627 | ₩34,654 | ₩34,560 | ₩34,654 | +0.08% | 4.4천 |
|---|
| 2025.10.16 | ₩34,585 | ₩34,647 | ₩34,585 | ₩34,647 | +0.18% | 5.4천 |
|---|
| 2025.10.15 | ₩34,692 | ₩34,694 | ₩34,520 | ₩34,553 | -0.40% | 1.3만 |
|---|
| 2025.10.14 | ₩34,441 | ₩34,580 | ₩34,441 | ₩34,567 | +0.36% | 4.2천 |
|---|
| 2025.10.13 | ₩34,442 | ₩34,513 | ₩34,400 | ₩34,513 | +0.21% | 1만 |
|---|
| 2025.10.10 | ₩34,426 | ₩34,466 | ₩34,396 | ₩34,396 | -0.09% | 3.8천 |
|---|