시장 데이터를 불러오는 중
전체 종목
Weitz Core Plus Bond ETF 과거 주가
Weitz Core Plus Bond ETF · WCPB · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Weitz Core Plus Bond ETF · WCPB · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩32,613 | ₩32,625 | ₩32,534 | ₩32,578 | -0.11% | 2.2만 |
| 2026.10.08 | ₩32,492 | ₩32,653 | ₩32,438 | ₩32,597 | +0.32% | 6.2만 |
| 2026.10.07 | ₩32,398 | ₩32,586 | ₩32,327 | ₩32,519 | +0.37% | 7.4만 |
| 2026.10.06 | ₩32,465 | ₩32,559 | ₩32,438 | ₩32,546 | +0.25% | 44.3만 |
| 2026.10.05 | ₩32,438 | ₩32,465 | ₩32,344 | ₩32,385 | -0.17% | 4.4만 |
| 2026.10.02 | ₩32,626 | ₩32,639 | ₩32,452 | ₩32,485 | -0.43% | 3만 |
| 2026.10.01 | ₩32,438 | ₩32,559 | ₩32,338 | ₩32,546 | +0.33% | 2.6만 |
| 2026.09.30 | ₩32,505 | ₩32,532 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩32,472 |
| -0.10% |
| 3.5만 |
| 2026.09.29 | ₩32,536 | ₩32,586 | ₩32,438 | ₩32,532 | -0.01% | 5.6만 |
|---|
| 2026.09.28 | ₩32,774 | ₩32,867 | ₩32,639 | ₩32,707 | -0.20% | 4.4만 |
|---|
| 2026.09.25 | ₩32,867 | ₩32,894 | ₩32,733 | ₩32,878 | +0.03% | 5.6만 |
|---|
| 2026.09.24 | ₩32,995 | ₩33,028 | ₩32,790 | ₩32,820 | -0.53% | 3.8만 |
|---|
| 2026.09.23 | ₩33,122 | ₩33,122 | ₩32,995 | ₩33,004 | -0.36% | 2.2만 |
|---|
| 2026.09.22 | ₩33,350 | ₩33,350 | ₩33,258 | ₩33,297 | -0.16% | 2.3만 |
|---|
| 2026.09.21 | ₩33,283 | ₩33,297 | ₩33,236 | ₩33,280 | -0.01% | 1.6만 |
|---|
| 2026.09.18 | ₩33,283 | ₩33,283 | ₩33,162 | ₩33,162 | -0.36% | 1.1만 |
|---|
| 2026.09.17 | ₩33,270 | ₩33,323 | ₩33,231 | ₩33,318 | +0.15% | 3.6만 |
|---|
| 2026.09.16 | ₩33,229 | ₩33,270 | ₩33,105 | ₩33,149 | -0.24% | 1.7만 |
|---|
| 2026.09.15 | ₩33,203 | ₩33,203 | ₩33,105 | ₩33,149 | -0.16% | 2.7만 |
|---|
| 2026.09.14 | ₩33,176 | ₩33,243 | ₩33,101 | ₩33,156 | -0.06% | 3.2만 |
|---|
| 2026.09.11 | ₩33,364 | ₩33,364 | ₩33,207 | ₩33,207 | -0.47% | 4.7만 |
|---|
| 2026.09.10 | ₩33,310 | ₩33,323 | ₩33,203 | ₩33,243 | -0.20% | 1.2만 |
|---|
| 2026.09.09 | ₩33,551 | ₩33,551 | ₩33,424 | ₩33,471 | -0.24% | 1.7만 |
|---|
| 2026.09.08 | ₩33,632 | ₩33,632 | ₩33,498 | ₩33,538 | -0.28% | 3.3만 |
|---|
| 2026.09.04 | ₩33,484 | ₩33,605 | ₩33,484 | ₩33,565 | +0.24% | 5.5만 |
|---|
| 2026.09.03 | ₩33,565 | ₩33,592 | ₩33,551 | ₩33,578 | +0.04% | 1.3만 |
|---|
| 2026.09.02 | ₩33,525 | ₩33,551 | ₩33,471 | ₩33,551 | +0.08% | 7.6만 |
|---|
| 2026.09.01 | ₩33,565 | ₩33,578 | ₩33,464 | ₩33,498 | -0.20% | 6.9만 |
|---|
| 2026.08.31 | ₩33,484 | ₩33,565 | ₩33,484 | ₩33,565 | +0.24% | 4만 |
|---|
| 2026.08.28 | ₩33,712 | ₩33,712 | ₩33,578 | ₩33,578 | -0.40% | 3.5만 |
|---|
| 2026.08.27 | ₩33,873 | ₩33,873 | ₩33,806 | ₩33,833 | -0.12% | 3.2만 |
|---|
| 2026.08.26 | ₩33,806 | ₩33,833 | ₩33,766 | ₩33,826 | +0.06% | 2.6만 |
|---|
| 2026.08.25 | ₩33,779 | ₩33,940 | ₩33,758 | ₩33,873 | +0.28% | 4.3만 |
|---|
| 2026.08.24 | ₩33,692 | ₩33,726 | ₩33,692 | ₩33,719 | +0.08% | 1.9만 |
|---|
| 2026.08.21 | ₩33,672 | ₩33,685 | ₩33,659 | ₩33,672 | 0.00% | 2.2만 |
|---|
| 2026.08.20 | ₩33,712 | ₩33,739 | ₩33,685 | ₩33,711 | -0.00% | 3.7만 |
|---|
| 2026.08.19 | ₩33,685 | ₩33,806 | ₩33,685 | ₩33,805 | +0.35% | 3.8만 |
|---|
| 2026.08.18 | ₩33,578 | ₩33,685 | ₩33,578 | ₩33,679 | +0.30% | 3만 |
|---|
| 2026.08.17 | ₩33,672 | ₩33,685 | ₩33,632 | ₩33,659 | -0.04% | 3.8만 |
|---|
| 2026.08.14 | ₩33,779 | ₩33,779 | ₩33,679 | ₩33,712 | -0.20% | 3만 |
|---|
| 2026.08.13 | ₩33,766 | ₩33,820 | ₩33,766 | ₩33,793 | +0.08% | 5.6만 |
|---|
| 2026.08.12 | ₩33,672 | ₩33,699 | ₩33,659 | ₩33,672 | 0.00% | 1.1만 |
|---|
| 2026.08.11 | ₩33,672 | ₩33,685 | ₩33,592 | ₩33,659 | -0.04% | 3.9만 |
|---|
| 2026.08.10 | ₩33,632 | ₩33,672 | ₩33,598 | ₩33,612 | -0.06% | 3.1만 |
|---|
| 2026.08.07 | ₩33,712 | ₩33,739 | ₩33,671 | ₩33,712 | 0.00% | 2.3만 |
|---|
| 2026.08.06 | ₩33,726 | ₩33,726 | ₩33,645 | ₩33,659 | -0.20% | 1만 |
|---|
| 2026.08.05 | ₩33,752 | ₩33,752 | ₩33,712 | ₩33,746 | -0.02% | 3.8만 |
|---|
| 2026.08.04 | ₩33,605 | ₩33,739 | ₩33,605 | ₩33,734 | +0.38% | 4만 |
|---|
| 2026.08.03 | ₩33,551 | ₩36,904 | ₩33,511 | ₩33,592 | +0.12% | 9만 |
|---|
| 2026.07.31 | ₩33,538 | ₩33,538 | ₩33,425 | ₩33,460 | -0.23% | 5.6만 |
|---|
| 2026.07.30 | ₩33,558 | ₩33,578 | ₩33,551 | ₩33,578 | +0.06% | 3.4만 |
|---|
| 2026.07.29 | ₩33,752 | ₩33,860 | ₩33,659 | ₩33,685 | -0.20% | 1.7만 |
|---|
| 2026.07.28 | ₩33,739 | ₩33,846 | ₩33,739 | ₩33,813 | +0.22% | 10.7만 |
|---|
| 2026.07.27 | ₩33,726 | ₩33,766 | ₩33,672 | ₩33,739 | +0.04% | 4.7만 |
|---|
| 2026.07.24 | ₩33,605 | ₩33,699 | ₩33,592 | ₩33,638 | +0.10% | 31.2만 |
|---|
| 2026.07.23 | ₩33,592 | ₩33,618 | ₩33,578 | ₩33,618 | +0.08% | 2.9만 |
|---|
| 2026.07.22 | ₩33,712 | ₩33,726 | ₩33,704 | ₩33,712 | 0.00% | 7.7천 |
|---|
| 2026.07.21 | ₩33,739 | ₩33,793 | ₩33,739 | ₩33,766 | +0.08% | 9.8만 |
|---|
| 2026.07.20 | ₩33,860 | ₩33,860 | ₩33,766 | ₩33,820 | -0.12% | 2.6만 |
|---|
| 2026.07.17 | ₩33,833 | ₩33,952 | ₩33,833 | ₩33,900 | +0.20% | 12.9만 |
|---|
| 2026.07.16 | ₩33,846 | ₩33,994 | ₩33,820 | ₩33,887 | +0.12% | 5.1만 |
|---|
| 2026.07.15 | ₩33,766 | ₩33,927 | ₩33,766 | ₩33,873 | +0.32% | 5.2만 |
|---|
| 2026.07.14 | ₩33,726 | ₩33,820 | ₩33,726 | ₩33,806 | +0.24% | 4.3만 |
|---|
| 2026.07.13 | ₩33,769 | ₩33,779 | ₩33,685 | ₩33,732 | -0.11% | 6.2만 |
|---|
| 2026.07.10 | ₩33,900 | ₩33,900 | ₩33,806 | ₩33,820 | -0.24% | 3만 |
|---|
| 2026.07.09 | ₩33,873 | ₩33,900 | ₩33,853 | ₩33,860 | -0.04% | 3.5만 |
|---|
| 2026.07.08 | ₩33,793 | ₩33,806 | ₩33,744 | ₩33,786 | -0.02% | 2.4만 |
|---|
| 2026.07.07 | ₩33,994 | ₩33,994 | ₩33,860 | ₩33,873 | -0.36% | 18.4만 |
|---|
| 2026.07.06 | ₩34,021 | ₩34,021 | ₩33,927 | ₩34,007 | -0.04% | 12.5만 |
|---|
| 2026.07.02 | ₩33,940 | ₩34,001 | ₩33,913 | ₩33,967 | +0.08% | 3.4만 |
|---|
| 2026.07.01 | ₩33,927 | ₩33,980 | ₩33,913 | ₩33,940 | +0.04% | 4.4만 |
|---|
| 2026.06.30 | ₩34,021 | ₩34,074 | ₩33,994 | ₩33,994 | -0.08% | 2.8만 |
|---|
| 2026.06.29 | ₩34,061 | ₩34,115 | ₩34,034 | ₩34,115 | +0.16% | 7.8만 |
|---|
| 2026.06.26 | ₩34,175 | ₩34,222 | ₩34,155 | ₩34,168 | -0.02% | 8.8천 |
|---|
| 2026.06.25 | ₩34,195 | ₩34,222 | ₩34,155 | ₩34,161 | -0.10% | 2.6만 |
|---|
| 2026.06.24 | ₩34,115 | ₩34,182 | ₩34,101 | ₩34,141 | +0.08% | 14.1만 |
|---|
| 2026.06.23 | ₩34,007 | ₩34,101 | ₩33,954 | ₩33,974 | -0.10% | 4만 |
|---|
| 2026.06.22 | ₩33,927 | ₩33,994 | ₩33,927 | ₩33,963 | +0.11% | 3.9만 |
|---|
| 2026.06.18 | ₩34,074 | ₩34,088 | ₩34,034 | ₩34,034 | -0.12% | 1.5만 |
|---|
| 2026.06.17 | ₩34,115 | ₩34,155 | ₩33,980 | ₩34,061 | -0.16% | 2.6만 |
|---|
| 2026.06.16 | ₩34,034 | ₩34,235 | ₩34,034 | ₩34,086 | +0.15% | 3.8만 |
|---|
| 2026.06.15 | ₩34,074 | ₩34,074 | ₩33,980 | ₩34,007 | -0.20% | 2.1만 |
|---|
| 2026.06.12 | ₩33,967 | ₩33,994 | ₩33,940 | ₩33,966 | -0.00% | 20.7만 |
|---|
| 2026.06.11 | ₩33,820 | ₩33,987 | ₩33,810 | ₩33,987 | +0.50% | 7.9천 |
|---|
| 2026.06.10 | ₩33,860 | ₩33,873 | ₩33,779 | ₩33,806 | -0.16% | 3만 |
|---|
| 2026.06.09 | ₩33,779 | ₩33,833 | ₩33,773 | ₩33,826 | +0.14% | 3.3만 |
|---|
| 2026.06.08 | ₩33,820 | ₩33,820 | ₩33,739 | ₩33,766 | -0.16% | 2.8만 |
|---|
| 2026.06.05 | ₩33,820 | ₩33,820 | ₩33,779 | ₩33,786 | -0.10% | 2.8만 |
|---|
| 2026.06.04 | ₩33,954 | ₩33,954 | ₩33,887 | ₩33,913 | -0.12% | 3.2만 |
|---|
| 2026.06.03 | ₩33,940 | ₩33,940 | ₩33,842 | ₩33,880 | -0.18% | 1.4만 |
|---|
| 2026.06.02 | ₩33,954 | ₩33,980 | ₩33,927 | ₩33,960 | +0.02% | 4.3만 |
|---|
| 2026.06.01 | ₩33,833 | ₩33,927 | ₩33,833 | ₩33,900 | +0.20% | 2만 |
|---|
| 2026.05.29 | ₩33,933 | ₩34,007 | ₩33,913 | ₩33,963 | +0.09% | 2만 |
|---|
| 2026.05.28 | ₩33,913 | ₩33,954 | ₩33,860 | ₩33,940 | +0.08% | 6.4만 |
|---|
| 2026.05.27 | ₩33,994 | ₩34,021 | ₩33,974 | ₩33,980 | -0.04% | 4.8만 |
|---|
| 2026.05.26 | ₩34,007 | ₩34,007 | ₩33,900 | ₩33,967 | -0.12% | 4.2만 |
|---|
| 2026.05.22 | ₩33,813 | ₩33,833 | ₩33,779 | ₩33,832 | +0.06% | 2.1만 |
|---|
| 2026.05.21 | ₩33,656 | ₩33,820 | ₩33,645 | ₩33,793 | +0.41% | 2.9만 |
|---|
| 2026.05.20 | ₩33,498 | ₩33,739 | ₩33,498 | ₩33,732 | +0.70% | 1.9만 |
|---|
| 2026.05.19 | ₩33,511 | ₩33,565 | ₩33,504 | ₩33,535 | +0.07% | 1.5만 |
|---|
| 2026.05.18 | ₩33,726 | ₩33,739 | ₩33,632 | ₩33,652 | -0.22% | 2.5만 |
|---|
| 2026.05.15 | ₩33,700 | ₩33,752 | ₩33,665 | ₩33,669 | -0.09% | 9.7천 |
|---|
| 2026.05.14 | ₩33,913 | ₩33,956 | ₩33,880 | ₩33,880 | -0.10% | 9.7천 |
|---|
| 2026.05.13 | ₩33,873 | ₩33,899 | ₩33,846 | ₩33,881 | +0.02% | 1.4만 |
|---|
| 2026.05.12 | ₩33,980 | ₩33,980 | ₩33,860 | ₩33,900 | -0.24% | 1.9만 |
|---|
| 2026.05.11 | ₩33,967 | ₩34,047 | ₩33,967 | ₩33,994 | +0.08% | 2.1만 |
|---|
| 2026.05.08 | ₩34,094 | ₩34,115 | ₩34,053 | ₩34,074 | -0.06% | 2.7만 |
|---|
| 2026.05.07 | ₩34,101 | ₩34,128 | ₩33,994 | ₩34,007 | -0.28% | 6만 |
|---|
| 2026.05.06 | ₩34,047 | ₩34,101 | ₩34,034 | ₩34,074 | +0.08% | 5.6만 |
|---|
| 2026.05.05 | ₩33,913 | ₩33,967 | ₩33,907 | ₩33,940 | +0.08% | 1.6만 |
|---|
| 2026.05.04 | ₩33,860 | ₩33,940 | ₩33,840 | ₩33,893 | +0.10% | 5.7만 |
|---|
| 2026.05.01 | ₩33,954 | ₩34,047 | ₩33,954 | ₩33,987 | +0.10% | 3.5만 |
|---|
| 2026.04.30 | ₩33,887 | ₩33,967 | ₩33,887 | ₩33,913 | +0.08% | 7.5만 |
|---|
| 2026.04.29 | ₩33,940 | ₩33,967 | ₩33,860 | ₩33,893 | -0.14% | 3.8만 |
|---|
| 2026.04.28 | ₩34,208 | ₩34,208 | ₩34,132 | ₩34,171 | -0.11% | 3.6만 |
|---|
| 2026.04.27 | ₩34,155 | ₩34,222 | ₩34,155 | ₩34,161 | +0.02% | 2.2만 |
|---|
| 2026.04.24 | ₩34,182 | ₩34,249 | ₩34,182 | ₩34,235 | +0.16% | 2만 |
|---|
| 2026.04.23 | ₩34,222 | ₩34,242 | ₩34,128 | ₩34,161 | -0.18% | 1.6만 |
|---|
| 2026.04.22 | ₩34,249 | ₩34,275 | ₩34,215 | ₩34,215 | -0.10% | 2만 |
|---|
| 2026.04.21 | ₩34,316 | ₩34,316 | ₩34,182 | ₩34,182 | -0.39% | 3.4만 |
|---|
| 2026.04.20 | ₩34,342 | ₩34,342 | ₩34,250 | ₩34,289 | -0.16% | 3.4만 |
|---|
| 2026.04.17 | ₩34,342 | ₩34,356 | ₩34,289 | ₩34,316 | -0.08% | 2.3만 |
|---|
| 2026.04.16 | ₩34,215 | ₩34,215 | ₩34,115 | ₩34,161 | -0.16% | 5.8천 |
|---|
| 2026.04.15 | ₩34,182 | ₩34,222 | ₩34,168 | ₩34,168 | -0.04% | 1.5만 |
|---|
| 2026.04.14 | ₩34,135 | ₩34,235 | ₩34,135 | ₩34,231 | +0.28% | 8.2천 |
|---|
| 2026.04.13 | ₩33,940 | ₩34,088 | ₩33,940 | ₩34,081 | +0.41% | 2.6만 |
|---|
| 2026.04.10 | ₩34,074 | ₩34,101 | ₩34,007 | ₩34,047 | -0.08% | 2.9만 |
|---|
| 2026.04.09 | ₩34,041 | ₩34,182 | ₩34,021 | ₩34,094 | +0.16% | 1.3만 |
|---|
| 2026.04.08 | ₩34,155 | ₩34,155 | ₩34,074 | ₩34,088 | -0.20% | 1.1만 |
|---|
| 2026.04.07 | ₩33,940 | ₩33,987 | ₩33,873 | ₩33,987 | +0.14% | 2.1만 |
|---|
| 2026.04.06 | ₩33,927 | ₩33,980 | ₩33,927 | ₩33,960 | +0.10% | 2.4만 |
|---|
| 2026.04.02 | ₩33,880 | ₩33,994 | ₩33,880 | ₩33,994 | +0.34% | 3.3만 |
|---|
| 2026.04.01 | ₩33,940 | ₩33,967 | ₩33,893 | ₩33,893 | -0.14% | 5.6만 |
|---|
| 2026.03.31 | ₩33,887 | ₩33,940 | ₩33,846 | ₩33,913 | +0.08% | 55.4만 |
|---|
| 2026.03.30 | ₩33,793 | ₩33,820 | ₩33,746 | ₩33,765 | -0.08% | 2.5만 |
|---|
| 2026.03.27 | ₩33,739 | ₩33,779 | ₩33,671 | ₩33,685 | -0.16% | 8.9천 |
|---|
| 2026.03.26 | ₩33,873 | ₩33,940 | ₩33,798 | ₩33,798 | -0.22% | 3.1만 |
|---|
| 2026.03.25 | ₩33,940 | ₩34,034 | ₩33,940 | ₩34,021 | +0.24% | 1.7만 |
|---|
| 2026.03.24 | ₩33,833 | ₩33,927 | ₩33,809 | ₩33,853 | +0.06% | 2.3만 |
|---|
| 2026.03.23 | ₩33,873 | ₩33,980 | ₩33,873 | ₩33,913 | +0.12% | 2.2만 |
|---|
| 2026.03.20 | ₩34,021 | ₩34,021 | ₩33,794 | ₩33,794 | -0.67% | 1.5만 |
|---|
| 2026.03.19 | ₩34,047 | ₩34,088 | ₩34,021 | ₩34,088 | +0.12% | 1.2만 |
|---|
| 2026.03.18 | ₩34,168 | ₩34,208 | ₩34,068 | ₩34,068 | -0.29% | 3.4만 |
|---|
| 2026.03.17 | ₩34,208 | ₩34,222 | ₩34,155 | ₩34,168 | -0.12% | 15.5만 |
|---|
| 2026.03.16 | ₩34,141 | ₩34,141 | ₩34,088 | ₩34,115 | -0.08% | 1.1만 |
|---|
| 2026.03.13 | ₩34,115 | ₩34,115 | ₩33,980 | ₩33,987 | -0.37% | 1.5만 |
|---|
| 2026.03.12 | ₩34,115 | ₩34,141 | ₩34,034 | ₩34,061 | -0.16% | 30.2만 |
|---|
| 2026.03.11 | ₩34,249 | ₩34,249 | ₩34,155 | ₩34,182 | -0.20% | 2만 |
|---|
| 2026.03.10 | ₩34,353 | ₩34,423 | ₩34,309 | ₩34,309 | -0.13% | 6.2천 |
|---|
| 2026.03.09 | ₩34,235 | ₩34,410 | ₩34,220 | ₩34,396 | +0.47% | 4.2만 |
|---|
| 2026.03.06 | ₩34,275 | ₩34,383 | ₩34,222 | ₩34,302 | +0.08% | 2.2만 |
|---|
| 2026.03.05 | ₩34,383 | ₩34,408 | ₩34,356 | ₩34,356 | -0.08% | 1.5만 |
|---|
| 2026.03.04 | ₩34,448 | ₩34,503 | ₩34,436 | ₩34,436 | -0.04% | 2.1만 |
|---|
| 2026.03.03 | ₩34,383 | ₩34,450 | ₩34,329 | ₩34,436 | +0.16% | 3.2만 |
|---|
| 2026.03.02 | ₩34,530 | ₩34,530 | ₩34,410 | ₩34,463 | -0.19% | 3.9만 |
|---|
| 2026.02.27 | ₩34,638 | ₩34,638 | ₩34,570 | ₩34,597 | -0.12% | 2.4만 |
|---|
| 2026.02.26 | ₩34,544 | ₩34,584 | ₩34,524 | ₩34,584 | +0.12% | 2.5만 |
|---|
| 2026.02.25 | ₩34,611 | ₩34,648 | ₩34,611 | ₩34,638 | +0.08% | 9천 |
|---|
| 2026.02.24 | ₩34,664 | ₩34,664 | ₩34,584 | ₩34,615 | -0.14% | 9.3천 |
|---|
| 2026.02.23 | ₩34,664 | ₩34,678 | ₩34,624 | ₩34,631 | -0.10% | 3만 |
|---|
| 2026.02.20 | ₩34,678 | ₩34,678 | ₩34,570 | ₩34,632 | -0.13% | 2.7만 |
|---|
| 2026.02.19 | ₩34,611 | ₩34,647 | ₩34,591 | ₩34,631 | +0.06% | 1.5만 |
|---|
| 2026.02.18 | ₩34,611 | ₩34,651 | ₩34,597 | ₩34,597 | -0.04% | 1.7만 |
|---|
| 2026.02.17 | ₩34,691 | ₩34,691 | ₩34,604 | ₩34,624 | -0.19% | 4.7만 |
|---|
| 2026.02.13 | ₩34,651 | ₩34,691 | ₩34,631 | ₩34,631 | -0.06% | 45.7만 |
|---|
| 2026.02.12 | ₩34,544 | ₩34,611 | ₩34,530 | ₩34,604 | +0.17% | 1.8만 |
|---|
| 2026.02.11 | ₩34,426 | ₩34,526 | ₩34,426 | ₩34,490 | +0.19% | 1.9만 |
|---|
| 2026.02.10 | ₩34,522 | ₩34,569 | ₩34,517 | ₩34,557 | +0.10% | 2.7만 |
|---|
| 2026.02.09 | ₩34,396 | ₩34,443 | ₩34,367 | ₩34,423 | +0.08% | 5.8만 |
|---|
| 2026.02.06 | ₩34,450 | ₩34,450 | ₩34,369 | ₩34,410 | -0.12% | 3.7만 |
|---|
| 2026.02.05 | ₩34,314 | ₩34,410 | ₩34,289 | ₩34,410 | +0.28% | 4.8만 |
|---|
| 2026.02.04 | ₩34,302 | ₩34,302 | ₩34,262 | ₩34,289 | -0.04% | 4만 |
|---|
| 2026.02.03 | ₩34,316 | ₩34,342 | ₩34,265 | ₩34,342 | +0.08% | 4.6만 |
|---|
| 2026.02.02 | ₩34,356 | ₩34,396 | ₩34,289 | ₩34,309 | -0.14% | 4.3만 |
|---|
| 2026.01.30 | ₩34,356 | ₩34,423 | ₩34,302 | ₩34,344 | -0.04% | 3.9만 |
|---|
| 2026.01.29 | ₩34,329 | ₩34,477 | ₩34,296 | ₩34,356 | +0.08% | 6만 |
|---|
| 2026.01.28 | ₩34,463 | ₩34,503 | ₩34,415 | ₩34,450 | -0.04% | 2.3만 |
|---|
| 2026.01.27 | ₩34,490 | ₩34,544 | ₩34,463 | ₩34,486 | -0.01% | 3.7만 |
|---|
| 2026.01.26 | ₩34,517 | ₩34,530 | ₩34,477 | ₩34,478 | -0.11% | 1.5만 |
|---|
| 2026.01.23 | ₩34,463 | ₩34,463 | ₩34,389 | ₩34,450 | -0.04% | 2만 |
|---|
| 2026.01.22 | ₩34,410 | ₩34,436 | ₩34,369 | ₩34,410 | 0.00% | 2.9만 |
|---|
| 2026.01.21 | ₩34,342 | ₩34,430 | ₩34,316 | ₩34,423 | +0.23% | 4.3만 |
|---|
| 2026.01.20 | ₩34,302 | ₩34,407 | ₩34,289 | ₩34,316 | +0.04% | 4.3만 |
|---|
| 2026.01.16 | ₩34,503 | ₩34,503 | ₩34,410 | ₩34,436 | -0.19% | 2.3만 |
|---|
| 2026.01.15 | ₩34,490 | ₩34,530 | ₩34,483 | ₩34,490 | 0.00% | 4.1만 |
|---|
| 2026.01.14 | ₩34,503 | ₩34,550 | ₩34,477 | ₩34,525 | +0.06% | 7.5만 |
|---|
| 2026.01.13 | ₩34,450 | ₩34,517 | ₩34,423 | ₩34,474 | +0.07% | 8.3만 |
|---|
| 2026.01.12 | ₩34,396 | ₩34,503 | ₩34,396 | ₩34,450 | +0.16% | 7.8만 |
|---|
| 2026.01.09 | ₩34,383 | ₩34,454 | ₩34,356 | ₩34,410 | +0.08% | 4.3만 |
|---|
| 2026.01.08 | ₩34,329 | ₩34,342 | ₩34,279 | ₩34,302 | -0.08% | 5.5만 |
|---|
| 2026.01.07 | ₩34,396 | ₩34,396 | ₩34,329 | ₩34,356 | -0.12% | 5.4만 |
|---|
| 2026.01.06 | ₩34,316 | ₩34,329 | ₩34,249 | ₩34,329 | +0.04% | 11.9만 |
|---|
| 2026.01.05 | ₩34,289 | ₩34,342 | ₩34,235 | ₩34,322 | +0.10% | 14.8만 |
|---|
| 2026.01.02 | ₩34,329 | ₩34,651 | ₩34,195 | ₩34,255 | -0.21% | 14.3만 |
|---|
| 2025.12.31 | ₩34,356 | ₩34,356 | ₩34,243 | ₩34,249 | -0.31% | 4.7만 |
|---|
| 2025.12.30 | ₩34,302 | ₩34,369 | ₩34,285 | ₩34,329 | +0.08% | 9.3만 |
|---|
| 2025.12.29 | ₩34,342 | ₩34,342 | ₩34,262 | ₩34,329 | -0.04% | 7.2만 |
|---|
| 2025.12.26 | ₩34,436 | ₩34,436 | ₩34,249 | ₩34,289 | -0.43% | 11.6만 |
|---|
| 2025.12.24 | ₩34,316 | ₩34,316 | ₩34,222 | ₩34,275 | -0.12% | 2.8만 |
|---|
| 2025.12.23 | ₩34,222 | ₩34,342 | ₩34,115 | ₩34,216 | -0.02% | 18.5만 |
|---|
| 2025.12.22 | ₩34,235 | ₩34,235 | ₩34,168 | ₩34,208 | -0.08% | 32.1만 |
|---|
| 2025.12.19 | ₩34,208 | ₩34,530 | ₩34,208 | ₩34,222 | +0.04% | 24.7만 |
|---|
| 2025.12.18 | ₩34,235 | ₩34,262 | ₩34,208 | ₩34,242 | +0.02% | 65.8만 |
|---|
| 2025.12.17 | ₩34,182 | ₩34,182 | ₩34,141 | ₩34,168 | -0.04% | 9.9천 |
|---|
| 2025.12.16 | ₩34,128 | ₩34,168 | ₩34,101 | ₩34,160 | +0.09% | 1.5만 |
|---|
| 2025.12.15 | ₩34,128 | ₩34,141 | ₩34,034 | ₩34,066 | -0.18% | 6.5천 |
|---|
| 2025.12.12 | ₩34,061 | ₩34,289 | ₩34,018 | ₩34,047 | -0.04% | 4.6만 |
|---|
| 2025.12.11 | ₩34,383 | ₩34,383 | ₩34,300 | ₩34,316 | -0.20% | 4.3만 |
|---|
| 2025.12.10 | ₩34,195 | ₩34,316 | ₩34,195 | ₩34,316 | +0.35% | 2.7만 |
|---|
| 2025.12.09 | ₩34,289 | ₩34,289 | ₩34,188 | ₩34,188 | -0.29% | 1.2천 |
|---|
| 2025.12.08 | ₩34,235 | ₩34,235 | ₩34,182 | ₩34,195 | -0.12% | 1.1만 |
|---|
| 2025.12.05 | ₩34,326 | ₩34,329 | ₩34,208 | ₩34,255 | -0.21% | 1.7만 |
|---|
| 2025.12.04 | ₩34,342 | ₩34,342 | ₩34,290 | ₩34,290 | -0.15% | 800 |
|---|
| 2025.12.03 | ₩34,383 | ₩34,383 | ₩34,329 | ₩34,363 | -0.06% | 4.5천 |
|---|
| 2025.12.02 | ₩34,302 | ₩34,369 | ₩34,262 | ₩34,330 | +0.08% | 2.4만 |
|---|
| 2025.12.01 | ₩34,286 | ₩34,289 | ₩34,235 | ₩34,262 | -0.07% | 9.2천 |
|---|
| 2025.11.28 | ₩34,436 | ₩34,517 | ₩34,423 | ₩34,443 | +0.02% | 3.5천 |
|---|
| 2025.11.26 | ₩34,395 | ₩34,477 | ₩34,395 | ₩34,454 | +0.17% | 1.5천 |
|---|
| 2025.11.25 | ₩34,477 | ₩34,530 | ₩34,477 | ₩34,530 | +0.16% | 1.6만 |
|---|
| 2025.11.24 | ₩34,381 | ₩34,423 | ₩34,356 | ₩34,423 | +0.12% | 1.7만 |
|---|
| 2025.11.21 | ₩34,396 | ₩34,396 | ₩34,296 | ₩34,336 | -0.18% | 3.9만 |
|---|
| 2025.11.20 | ₩34,279 | ₩34,326 | ₩34,262 | ₩34,289 | +0.03% | 1.3만 |
|---|
| 2025.11.19 | ₩34,235 | ₩34,243 | ₩34,208 | ₩34,229 | -0.02% | 1.8천 |
|---|
| 2025.11.18 | ₩34,224 | ₩34,262 | ₩34,187 | ₩34,242 | +0.05% | 210.6만 |
|---|
| 2025.11.17 | ₩34,249 | ₩34,249 | ₩34,222 | ₩34,222 | -0.08% | 1.4만 |
|---|
| 2025.11.14 | ₩34,273 | ₩34,273 | ₩34,208 | ₩34,208 | -0.19% | 13.8만 |
|---|
| 2025.11.13 | ₩34,275 | ₩34,340 | ₩34,262 | ₩34,262 | -0.04% | 1.2만 |
|---|
| 2025.11.12 | ₩34,376 | ₩34,376 | ₩34,376 | ₩34,376 | 0.00% | 100 |
|---|
| 2025.11.11 | ₩34,383 | ₩34,416 | ₩34,383 | ₩34,416 | +0.10% | 3천 |
|---|
| 2025.11.10 | ₩34,302 | ₩34,329 | ₩34,263 | ₩34,289 | -0.04% | 5천 |
|---|
| 2025.11.07 | ₩34,356 | ₩34,356 | ₩34,321 | ₩34,329 | -0.08% | 2.3천 |
|---|
| 2025.11.06 | ₩34,322 | ₩34,383 | ₩34,302 | ₩34,336 | +0.04% | 3.3천 |
|---|
| 2025.11.05 | ₩34,289 | ₩34,289 | ₩34,155 | ₩34,182 | -0.31% | 6.2천 |
|---|
| 2025.11.04 | ₩34,249 | ₩34,342 | ₩34,249 | ₩34,309 | +0.18% | 4.5천 |
|---|
| 2025.11.03 | ₩34,289 | ₩34,300 | ₩34,288 | ₩34,288 | -0.00% | 6.5천 |
|---|
| 2025.10.31 | ₩34,396 | ₩34,396 | ₩34,314 | ₩34,314 | -0.24% | 600 |
|---|
| 2025.10.30 | ₩34,342 | ₩34,355 | ₩34,316 | ₩34,322 | -0.06% | 700 |
|---|
| 2025.10.29 | ₩34,662 | ₩34,662 | ₩34,475 | ₩34,475 | -0.54% | 1.2만 |
|---|
| 2025.10.28 | ₩34,638 | ₩34,664 | ₩34,595 | ₩34,656 | +0.05% | 17.8만 |
|---|
| 2025.10.27 | ₩34,515 | ₩34,785 | ₩34,515 | ₩34,638 | +0.35% | 2.8만 |
|---|
| 2025.10.24 | ₩34,544 | ₩34,584 | ₩34,544 | ₩34,550 | +0.02% | 2.7천 |
|---|
| 2025.10.23 | ₩34,557 | ₩34,557 | ₩34,510 | ₩34,510 | -0.14% | 4.3천 |
|---|
| 2025.10.22 | ₩34,611 | ₩34,611 | ₩34,554 | ₩34,591 | -0.06% | 1.6천 |
|---|
| 2025.10.21 | ₩34,574 | ₩34,624 | ₩34,574 | ₩34,591 | +0.05% | 6.1천 |
|---|
| 2025.10.20 | ₩34,510 | ₩34,541 | ₩34,510 | ₩34,524 | +0.04% | 700 |
|---|
| 2025.10.17 | ₩34,503 | ₩34,503 | ₩34,456 | ₩34,490 | -0.04% | 8.7천 |
|---|
| 2025.10.16 | ₩34,410 | ₩34,544 | ₩34,410 | ₩34,515 | +0.31% | 6.6천 |
|---|
| 2025.10.15 | ₩34,469 | ₩34,469 | ₩34,400 | ₩34,400 | -0.20% | 1.9천 |
|---|
| 2025.10.14 | ₩34,396 | ₩34,396 | ₩34,376 | ₩34,376 | -0.06% | 700 |
|---|
| 2025.10.13 | ₩34,450 | ₩34,515 | ₩34,349 | ₩34,376 | -0.21% | 3.9천 |
|---|
| 2025.10.10 | ₩34,275 | ₩34,383 | ₩34,275 | ₩34,342 | +0.20% | 900 |
|---|