시장 데이터를 불러오는 중
전체 종목
Weitz Short Duration Bond ETF 과거 주가
Weitz Short Duration Bond ETF · WSDB · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Weitz Short Duration Bond ETF · WSDB · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩33,029 | ₩33,029 | ₩33,029 | ₩33,029 | 0.00% | 100 |
| 2026.10.08 | ₩33,056 | ₩33,056 | ₩33,029 | ₩33,029 | -0.08% | 200 |
| 2026.10.07 | ₩32,976 | ₩33,003 | ₩32,976 | ₩33,003 | +0.08% | 100 |
| 2026.10.06 | ₩32,949 | ₩32,989 | ₩32,949 | ₩32,989 | +0.12% | 200 |
| 2026.10.05 | ₩32,909 | ₩32,989 | ₩32,909 | ₩32,962 | +0.16% | 200 |
| 2026.10.02 | ₩32,949 | ₩32,962 | ₩32,949 | ₩32,962 | +0.04% | 100 |
| 2026.10.01 | ₩32,922 | ₩32,976 | ₩32,922 | ₩32,976 | +0.16% | 200 |
| 2026.09.30 | ₩32,909 | ₩32,949 | ₩32,909 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩32,949 |
| +0.12% |
| 100 |
| 2026.09.29 | ₩32,895 | ₩32,936 | ₩32,895 | ₩32,936 | +0.12% | 100 |
|---|
| 2026.09.28 | ₩33,003 | ₩33,043 | ₩33,003 | ₩33,043 | +0.12% | 100 |
|---|
| 2026.09.25 | ₩33,016 | ₩33,083 | ₩33,016 | ₩33,083 | +0.20% | 100 |
|---|
| 2026.09.24 | ₩33,056 | ₩33,056 | ₩33,043 | ₩33,043 | -0.04% | 100 |
|---|
| 2026.09.23 | ₩33,083 | ₩33,097 | ₩33,083 | ₩33,097 | +0.04% | 100 |
|---|
| 2026.09.22 | ₩33,137 | ₩33,204 | ₩33,137 | ₩33,177 | +0.12% | 200 |
|---|
| 2026.09.21 | ₩33,137 | ₩33,164 | ₩33,137 | ₩33,164 | +0.08% | 100 |
|---|
| 2026.09.18 | ₩33,137 | ₩33,177 | ₩33,137 | ₩33,177 | +0.12% | 100 |
|---|
| 2026.09.17 | ₩33,150 | ₩33,217 | ₩33,150 | ₩33,190 | +0.12% | 200 |
|---|
| 2026.09.16 | ₩33,164 | ₩33,164 | ₩33,164 | ₩33,164 | 0.00% | 100 |
|---|
| 2026.09.15 | ₩33,150 | ₩33,177 | ₩33,150 | ₩33,177 | +0.08% | 100 |
|---|
| 2026.09.14 | ₩33,123 | ₩33,177 | ₩33,123 | ₩33,177 | +0.16% | 100 |
|---|
| 2026.09.11 | ₩33,177 | ₩33,204 | ₩33,177 | ₩33,204 | +0.08% | 100 |
|---|
| 2026.09.10 | ₩33,217 | ₩33,244 | ₩33,217 | ₩33,244 | +0.08% | 100 |
|---|
| 2026.09.09 | ₩33,284 | ₩33,298 | ₩33,284 | ₩33,298 | +0.04% | 100 |
|---|
| 2026.09.08 | ₩33,271 | ₩33,311 | ₩33,271 | ₩33,311 | +0.12% | 100 |
|---|
| 2026.09.04 | ₩33,284 | ₩33,338 | ₩33,284 | ₩33,338 | +0.16% | 100 |
|---|
| 2026.09.03 | ₩33,284 | ₩33,325 | ₩33,284 | ₩33,325 | +0.12% | 100 |
|---|
| 2026.09.02 | ₩33,271 | ₩33,311 | ₩33,271 | ₩33,311 | +0.12% | 100 |
|---|
| 2026.09.01 | ₩33,284 | ₩33,311 | ₩33,284 | ₩33,311 | +0.08% | 200 |
|---|
| 2026.08.31 | ₩33,271 | ₩33,325 | ₩33,271 | ₩33,325 | +0.16% | 100 |
|---|
| 2026.08.28 | ₩33,298 | ₩33,351 | ₩33,298 | ₩33,351 | +0.16% | 100 |
|---|
| 2026.08.27 | ₩33,459 | ₩33,486 | ₩33,459 | ₩33,486 | +0.08% | 100 |
|---|
| 2026.08.26 | ₩33,459 | ₩33,512 | ₩33,445 | ₩33,486 | +0.08% | 600 |
|---|
| 2026.08.25 | ₩33,445 | ₩33,499 | ₩33,445 | ₩33,499 | +0.16% | 200 |
|---|
| 2026.08.24 | ₩33,499 | ₩33,499 | ₩33,419 | ₩33,459 | -0.12% | 200 |
|---|
| 2026.08.21 | ₩33,459 | ₩33,486 | ₩33,459 | ₩33,459 | 0.00% | 700 |
|---|
| 2026.08.20 | ₩33,499 | ₩33,499 | ₩33,432 | ₩33,472 | -0.08% | 200 |
|---|
| 2026.08.19 | ₩33,486 | ₩33,486 | ₩33,486 | ₩33,486 | 0.00% | 100 |
|---|
| 2026.08.18 | ₩33,459 | ₩33,459 | ₩33,459 | ₩33,459 | 0.00% | 100 |
|---|
| 2026.08.17 | ₩33,486 | ₩33,486 | ₩33,432 | ₩33,459 | -0.08% | 200 |
|---|
| 2026.08.14 | ₩33,512 | ₩33,512 | ₩33,445 | ₩33,459 | -0.16% | 200 |
|---|
| 2026.08.13 | ₩33,499 | ₩33,499 | ₩33,445 | ₩33,472 | -0.08% | 200 |
|---|
| 2026.08.12 | ₩33,432 | ₩33,432 | ₩33,432 | ₩33,432 | 0.00% | 100 |
|---|
| 2026.08.11 | ₩33,445 | ₩33,445 | ₩33,392 | ₩33,419 | -0.08% | 4.2천 |
|---|
| 2026.08.10 | ₩33,432 | ₩33,432 | ₩33,405 | ₩33,405 | -0.08% | 1.3천 |
|---|
| 2026.08.07 | ₩33,419 | ₩33,419 | ₩33,419 | ₩33,419 | 0.00% | 100 |
|---|
| 2026.08.06 | ₩33,405 | ₩33,405 | ₩33,405 | ₩33,405 | 0.00% | 3.1천 |
|---|
| 2026.08.05 | ₩33,445 | ₩33,459 | ₩33,432 | ₩33,432 | -0.04% | 400 |
|---|
| 2026.08.04 | ₩33,405 | ₩33,405 | ₩33,405 | ₩33,405 | 0.00% | 100 |
|---|
| 2026.08.03 | ₩33,365 | ₩33,365 | ₩33,365 | ₩33,365 | 0.00% | 100 |
|---|
| 2026.07.31 | ₩33,351 | ₩33,378 | ₩33,351 | ₩33,365 | +0.04% | 5.2천 |
|---|
| 2026.07.30 | ₩33,365 | ₩33,365 | ₩33,365 | ₩33,365 | 0.00% | 100 |
|---|
| 2026.07.29 | ₩33,432 | ₩33,445 | ₩33,432 | ₩33,445 | +0.04% | 200 |
|---|
| 2026.07.28 | ₩33,445 | ₩33,445 | ₩33,445 | ₩33,445 | 0.00% | 100 |
|---|
| 2026.07.27 | ₩33,405 | ₩33,459 | ₩33,405 | ₩33,432 | +0.08% | 2.4천 |
|---|
| 2026.07.24 | ₩33,472 | ₩33,472 | ₩33,432 | ₩33,445 | -0.08% | 1.2천 |
|---|
| 2026.07.23 | ₩33,432 | ₩33,445 | ₩33,405 | ₩33,419 | -0.04% | 800 |
|---|
| 2026.07.22 | ₩33,472 | ₩33,472 | ₩33,472 | ₩33,472 | 0.00% | 100 |
|---|
| 2026.07.21 | ₩33,499 | ₩33,526 | ₩33,472 | ₩33,499 | 0.00% | 7.7천 |
|---|
| 2026.07.20 | ₩33,512 | ₩33,512 | ₩33,512 | ₩33,512 | 0.00% | 100 |
|---|
| 2026.07.17 | ₩33,539 | ₩33,553 | ₩33,486 | ₩33,526 | -0.04% | 600 |
|---|
| 2026.07.16 | ₩33,539 | ₩33,553 | ₩33,526 | ₩33,526 | -0.04% | 3.4천 |
|---|
| 2026.07.15 | ₩33,486 | ₩33,539 | ₩33,486 | ₩33,526 | +0.12% | 2.3천 |
|---|
| 2026.07.14 | ₩33,499 | ₩33,499 | ₩33,445 | ₩33,486 | -0.04% | 900 |
|---|
| 2026.07.13 | ₩33,486 | ₩33,486 | ₩33,459 | ₩33,459 | -0.08% | 1.6만 |
|---|
| 2026.07.10 | ₩33,472 | ₩33,499 | ₩33,445 | ₩33,486 | +0.04% | 6.1천 |
|---|
| 2026.07.09 | ₩33,472 | ₩33,472 | ₩33,472 | ₩33,472 | 0.00% | 100 |
|---|
| 2026.07.08 | ₩33,512 | ₩33,512 | ₩33,472 | ₩33,512 | 0.00% | 1.2천 |
|---|
| 2026.07.07 | ₩33,553 | ₩33,579 | ₩33,526 | ₩33,539 | -0.04% | 1.6만 |
|---|
| 2026.07.06 | ₩33,553 | ₩33,593 | ₩33,499 | ₩33,566 | +0.04% | 1.8만 |
|---|
| 2026.07.02 | ₩33,512 | ₩33,512 | ₩33,499 | ₩33,499 | -0.04% | 200 |
|---|
| 2026.07.01 | ₩33,539 | ₩33,539 | ₩33,512 | ₩33,512 | -0.08% | 300 |
|---|
| 2026.06.30 | ₩33,566 | ₩33,566 | ₩33,526 | ₩33,526 | -0.12% | 100 |
|---|
| 2026.06.29 | ₩33,553 | ₩33,553 | ₩33,539 | ₩33,539 | -0.04% | 100 |
|---|
| 2026.06.26 | ₩33,647 | ₩33,647 | ₩33,606 | ₩33,606 | -0.12% | 400 |
|---|
| 2026.06.25 | ₩33,633 | ₩33,647 | ₩33,620 | ₩33,620 | -0.04% | 400 |
|---|
| 2026.06.24 | ₩33,593 | ₩33,593 | ₩33,579 | ₩33,579 | -0.04% | 400 |
|---|
| 2026.06.23 | ₩33,539 | ₩33,566 | ₩33,526 | ₩33,526 | -0.04% | 4.1천 |
|---|
| 2026.06.22 | ₩33,512 | ₩33,512 | ₩33,486 | ₩33,486 | -0.08% | 700 |
|---|
| 2026.06.18 | ₩33,553 | ₩33,553 | ₩33,512 | ₩33,512 | -0.12% | 500 |
|---|
| 2026.06.17 | ₩33,566 | ₩33,606 | ₩33,512 | ₩33,512 | -0.16% | 3.4천 |
|---|
| 2026.06.16 | ₩33,566 | ₩33,566 | ₩33,566 | ₩33,566 | 0.00% | 0 |
|---|
| 2026.06.15 | ₩33,566 | ₩33,566 | ₩33,539 | ₩33,539 | -0.08% | 200 |
|---|
| 2026.06.12 | ₩33,539 | ₩33,539 | ₩33,539 | ₩33,539 | 0.00% | 0 |
|---|
| 2026.06.11 | ₩33,553 | ₩33,553 | ₩33,539 | ₩33,539 | -0.04% | 200 |
|---|
| 2026.06.10 | ₩33,486 | ₩33,486 | ₩33,472 | ₩33,472 | -0.04% | 1.7천 |
|---|
| 2026.06.09 | ₩33,486 | ₩33,499 | ₩33,472 | ₩33,472 | -0.04% | 1.8천 |
|---|
| 2026.06.08 | ₩33,432 | ₩33,432 | ₩33,432 | ₩33,432 | 0.00% | 1.2천 |
|---|
| 2026.06.05 | ₩33,459 | ₩33,459 | ₩33,459 | ₩33,459 | 0.00% | 0 |
|---|
| 2026.06.04 | ₩33,499 | ₩33,499 | ₩33,499 | ₩33,499 | 0.00% | 0 |
|---|
| 2026.06.03 | ₩33,526 | ₩33,526 | ₩33,486 | ₩33,486 | -0.12% | 2.5천 |
|---|
| 2026.06.02 | ₩33,512 | ₩33,553 | ₩33,512 | ₩33,539 | +0.08% | 6.8천 |
|---|
| 2026.06.01 | ₩33,512 | ₩33,512 | ₩33,512 | ₩33,512 | 0.00% | 0 |
|---|
| 2026.05.29 | ₩33,512 | ₩33,512 | ₩33,512 | ₩33,512 | 0.00% | 0 |
|---|
| 2026.05.28 | ₩33,539 | ₩33,539 | ₩33,499 | ₩33,499 | -0.12% | 4.3천 |
|---|
| 2026.05.27 | ₩33,566 | ₩33,566 | ₩33,566 | ₩33,566 | 0.00% | 0 |
|---|
| 2026.05.26 | ₩33,539 | ₩33,539 | ₩33,539 | ₩33,539 | 0.00% | 100 |
|---|
| 2026.05.22 | ₩33,526 | ₩33,526 | ₩33,526 | ₩33,526 | 0.00% | 0 |
|---|
| 2026.05.21 | ₩33,512 | ₩33,512 | ₩33,512 | ₩33,512 | 0.00% | 100 |
|---|
| 2026.05.20 | ₩33,499 | ₩33,499 | ₩33,499 | ₩33,499 | 0.00% | 0 |
|---|
| 2026.05.19 | ₩33,445 | ₩33,445 | ₩33,445 | ₩33,445 | 0.00% | 0 |
|---|
| 2026.05.18 | ₩33,472 | ₩33,472 | ₩33,472 | ₩33,472 | 0.00% | 0 |
|---|
| 2026.05.15 | ₩33,486 | ₩33,486 | ₩33,486 | ₩33,486 | 0.00% | 0 |
|---|
| 2026.05.14 | ₩33,539 | ₩33,539 | ₩33,539 | ₩33,539 | 0.00% | 0 |
|---|
| 2026.05.13 | ₩33,539 | ₩33,539 | ₩33,539 | ₩33,539 | 0.00% | 0 |
|---|
| 2026.05.12 | ₩33,539 | ₩33,539 | ₩33,539 | ₩33,539 | 0.00% | 1.8천 |
|---|
| 2026.05.11 | ₩33,566 | ₩33,566 | ₩33,566 | ₩33,566 | 0.00% | 0 |
|---|
| 2026.05.08 | ₩33,593 | ₩33,593 | ₩33,593 | ₩33,593 | 0.00% | 0 |
|---|
| 2026.05.07 | ₩33,579 | ₩33,579 | ₩33,579 | ₩33,579 | 0.00% | 200 |
|---|
| 2026.05.06 | ₩33,606 | ₩33,727 | ₩33,579 | ₩33,606 | 0.00% | 1.9만 |
|---|
| 2026.05.05 | ₩33,539 | ₩33,539 | ₩33,539 | ₩33,539 | 0.00% | 0 |
|---|
| 2026.05.04 | ₩33,539 | ₩33,539 | ₩33,539 | ₩33,539 | 0.00% | 0 |
|---|
| 2026.05.01 | ₩33,553 | ₩33,553 | ₩33,553 | ₩33,553 | 0.00% | 200 |
|---|
| 2026.04.30 | ₩33,553 | ₩33,553 | ₩33,539 | ₩33,539 | -0.04% | 5천 |
|---|
| 2026.04.29 | ₩33,579 | ₩33,579 | ₩33,539 | ₩33,539 | -0.12% | 2.1만 |
|---|
| 2026.04.28 | ₩33,700 | ₩33,700 | ₩33,673 | ₩33,673 | -0.08% | 3.9천 |
|---|
| 2026.04.27 | ₩33,673 | ₩33,673 | ₩33,673 | ₩33,673 | 0.00% | 100 |
|---|
| 2026.04.24 | ₩33,673 | ₩33,673 | ₩33,673 | ₩33,673 | 0.00% | 100 |
|---|
| 2026.04.23 | ₩33,687 | ₩33,687 | ₩33,647 | ₩33,647 | -0.12% | 1만 |
|---|
| 2026.04.22 | ₩33,673 | ₩33,673 | ₩33,673 | ₩33,673 | 0.00% | 100 |
|---|
| 2026.04.21 | ₩33,660 | ₩33,660 | ₩33,660 | ₩33,660 | 0.00% | 100 |
|---|
| 2026.04.20 | ₩33,700 | ₩33,700 | ₩33,700 | ₩33,700 | 0.00% | 100 |
|---|
| 2026.04.17 | ₩33,714 | ₩33,714 | ₩33,700 | ₩33,700 | -0.04% | 1만 |
|---|
| 2026.04.16 | ₩33,647 | ₩33,647 | ₩33,647 | ₩33,647 | 0.00% | 100 |
|---|
| 2026.04.15 | ₩33,673 | ₩33,673 | ₩33,647 | ₩33,647 | -0.08% | 100 |
|---|
| 2026.04.14 | ₩33,673 | ₩33,673 | ₩33,660 | ₩33,660 | -0.04% | 1만 |
|---|
| 2026.04.13 | ₩33,606 | ₩33,606 | ₩33,606 | ₩33,606 | 0.00% | 100 |
|---|
| 2026.04.10 | ₩33,579 | ₩33,579 | ₩33,579 | ₩33,579 | 0.00% | 100 |
|---|
| 2026.04.09 | ₩33,633 | ₩33,633 | ₩33,606 | ₩33,606 | -0.08% | 1만 |
|---|
| 2026.04.08 | ₩33,579 | ₩33,579 | ₩33,579 | ₩33,579 | 0.00% | 100 |
|---|
| 2026.04.07 | ₩33,579 | ₩33,579 | ₩33,566 | ₩33,566 | -0.04% | 2만 |
|---|
| 2026.04.06 | ₩33,553 | ₩33,553 | ₩33,539 | ₩33,539 | -0.04% | 2만 |
|---|
| 2026.04.02 | ₩33,579 | ₩33,579 | ₩33,553 | ₩33,553 | -0.08% | 2.5만 |
|---|
| 2026.04.01 | ₩33,566 | ₩33,566 | ₩33,553 | ₩33,553 | -0.04% | 5.2만 |
|---|