시장 데이터를 불러오는 중
전체 종목
WisdomTree Bianco Total Return Fund 과거 주가
WisdomTree Bianco Total Return Fund · WTBN · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
WisdomTree Bianco Total Return Fund · WTBN · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩32,138 | ₩32,152 | ₩32,045 | ₩32,138 | 0.00% | 7.8천 |
| 2026.10.08 | ₩32,095 | ₩32,192 | ₩32,095 | ₩32,138 | +0.13% | 5.1천 |
| 2026.10.07 | ₩31,924 | ₩32,071 | ₩31,924 | ₩32,053 | +0.40% | 3.9천 |
| 2026.10.06 | ₩32,031 | ₩32,152 | ₩32,031 | ₩32,098 | +0.21% | 1.7만 |
| 2026.10.05 | ₩32,018 | ₩32,178 | ₩31,924 | ₩32,018 | 0.00% | 18.8만 |
| 2026.10.02 | ₩32,152 | ₩32,152 | ₩32,006 | ₩32,025 | -0.40% | 1.3만 |
| 2026.10.01 | ₩32,004 | ₩32,138 | ₩31,911 | ₩32,079 | +0.23% | 6.2천 |
| 2026.09.30 | ₩32,082 | ₩32,165 | ₩31,991 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩32,042 |
| -0.13% |
| 9.3천 |
| 2026.09.29 | ₩32,004 | ₩32,045 | ₩31,938 | ₩32,038 | +0.10% | 2.9만 |
|---|
| 2026.09.28 | ₩32,125 | ₩32,138 | ₩31,991 | ₩32,071 | -0.17% | 3만 |
|---|
| 2026.09.25 | ₩32,152 | ₩32,245 | ₩32,138 | ₩32,239 | +0.27% | 6.2천 |
|---|
| 2026.09.24 | ₩32,446 | ₩32,526 | ₩32,259 | ₩32,259 | -0.58% | 6.3천 |
|---|
| 2026.09.23 | ₩32,687 | ₩32,687 | ₩32,312 | ₩32,413 | -0.84% | 1.1만 |
|---|
| 2026.09.22 | ₩32,754 | ₩32,821 | ₩32,473 | ₩32,775 | +0.07% | 3만 |
|---|
| 2026.09.21 | ₩32,727 | ₩32,727 | ₩32,687 | ₩32,707 | -0.06% | 2.3만 |
|---|
| 2026.09.18 | ₩32,600 | ₩32,600 | ₩32,587 | ₩32,600 | 0.00% | 2.3천 |
|---|
| 2026.09.17 | ₩32,698 | ₩32,698 | ₩32,573 | ₩32,640 | -0.18% | 1.2만 |
|---|
| 2026.09.16 | ₩32,620 | ₩32,687 | ₩32,526 | ₩32,526 | -0.29% | 9.8만 |
|---|
| 2026.09.15 | ₩32,553 | ₩32,593 | ₩32,553 | ₩32,560 | +0.02% | 3.1천 |
|---|
| 2026.09.14 | ₩32,573 | ₩32,660 | ₩32,573 | ₩32,607 | +0.10% | 1.3천 |
|---|
| 2026.09.11 | ₩32,715 | ₩32,727 | ₩32,640 | ₩32,640 | -0.23% | 900 |
|---|
| 2026.09.10 | ₩32,667 | ₩32,687 | ₩32,647 | ₩32,653 | -0.04% | 3.1천 |
|---|
| 2026.09.09 | ₩32,946 | ₩32,954 | ₩32,874 | ₩32,874 | -0.22% | 3.8천 |
|---|
| 2026.09.08 | ₩33,021 | ₩33,048 | ₩32,914 | ₩32,988 | -0.10% | 9.9천 |
|---|
| 2026.09.04 | ₩32,995 | ₩33,021 | ₩32,973 | ₩33,008 | +0.04% | 6.4천 |
|---|
| 2026.09.03 | ₩32,981 | ₩33,015 | ₩32,977 | ₩32,977 | -0.01% | 1.3천 |
|---|
| 2026.09.02 | ₩32,900 | ₩32,908 | ₩32,888 | ₩32,908 | +0.02% | 4.7천 |
|---|
| 2026.09.01 | ₩32,941 | ₩32,941 | ₩32,881 | ₩32,881 | -0.18% | 3.4천 |
|---|
| 2026.08.31 | ₩32,961 | ₩33,035 | ₩32,954 | ₩33,015 | +0.16% | 3.6만 |
|---|
| 2026.08.28 | ₩33,182 | ₩33,261 | ₩32,968 | ₩33,041 | -0.42% | 1만 |
|---|
| 2026.08.27 | ₩33,195 | ₩33,249 | ₩33,155 | ₩33,189 | -0.02% | 1.5만 |
|---|
| 2026.08.26 | ₩33,155 | ₩33,166 | ₩33,115 | ₩33,162 | +0.02% | 9.9천 |
|---|
| 2026.08.25 | ₩33,242 | ₩33,316 | ₩33,235 | ₩33,316 | +0.22% | 6.1천 |
|---|
| 2026.08.24 | ₩33,102 | ₩33,162 | ₩33,102 | ₩33,148 | +0.14% | 1.7천 |
|---|
| 2026.08.21 | ₩33,169 | ₩33,169 | ₩33,048 | ₩33,102 | -0.20% | 6.2천 |
|---|
| 2026.08.20 | ₩33,182 | ₩33,182 | ₩33,102 | ₩33,162 | -0.06% | 4.9천 |
|---|
| 2026.08.19 | ₩33,222 | ₩33,242 | ₩33,202 | ₩33,229 | +0.02% | 1.9천 |
|---|
| 2026.08.18 | ₩33,115 | ₩33,142 | ₩33,088 | ₩33,122 | +0.02% | 4.5천 |
|---|
| 2026.08.17 | ₩33,182 | ₩33,222 | ₩33,120 | ₩33,135 | -0.14% | 5.8천 |
|---|
| 2026.08.14 | ₩33,255 | ₩33,255 | ₩33,169 | ₩33,189 | -0.20% | 1.1천 |
|---|
| 2026.08.13 | ₩33,249 | ₩33,369 | ₩33,249 | ₩33,282 | +0.10% | 9.9천 |
|---|
| 2026.08.12 | ₩33,222 | ₩33,249 | ₩33,156 | ₩33,175 | -0.14% | 9.1천 |
|---|
| 2026.08.11 | ₩33,122 | ₩33,128 | ₩33,088 | ₩33,088 | -0.10% | 3.8만 |
|---|
| 2026.08.10 | ₩33,169 | ₩33,169 | ₩33,061 | ₩33,075 | -0.28% | 1.3만 |
|---|
| 2026.08.07 | ₩33,249 | ₩33,249 | ₩33,155 | ₩33,189 | -0.18% | 9.2천 |
|---|
| 2026.08.06 | ₩33,182 | ₩33,222 | ₩33,142 | ₩33,162 | -0.06% | 1.1만 |
|---|
| 2026.08.05 | ₩33,195 | ₩33,249 | ₩33,195 | ₩33,227 | +0.10% | 1.6만 |
|---|
| 2026.08.04 | ₩33,142 | ₩33,235 | ₩33,142 | ₩33,215 | +0.22% | 1.2만 |
|---|
| 2026.08.03 | ₩33,008 | ₩33,088 | ₩33,008 | ₩33,055 | +0.14% | 1.9천 |
|---|
| 2026.07.31 | ₩33,015 | ₩33,015 | ₩32,914 | ₩32,954 | -0.18% | 8.4천 |
|---|
| 2026.07.30 | ₩33,008 | ₩33,041 | ₩33,008 | ₩33,041 | +0.10% | 3.4천 |
|---|
| 2026.07.29 | ₩33,095 | ₩33,128 | ₩33,001 | ₩33,001 | -0.28% | 1.4만 |
|---|
| 2026.07.28 | ₩33,075 | ₩33,169 | ₩33,075 | ₩33,142 | +0.20% | 3.9천 |
|---|
| 2026.07.27 | ₩33,170 | ₩33,189 | ₩33,128 | ₩33,189 | +0.06% | 1.1만 |
|---|
| 2026.07.24 | ₩33,148 | ₩33,182 | ₩33,115 | ₩33,122 | -0.08% | 3.9천 |
|---|
| 2026.07.23 | ₩33,048 | ₩33,128 | ₩33,048 | ₩33,108 | +0.18% | 1.7만 |
|---|
| 2026.07.22 | ₩33,215 | ₩33,235 | ₩33,162 | ₩33,182 | -0.10% | 1.1만 |
|---|
| 2026.07.21 | ₩33,235 | ₩33,257 | ₩33,182 | ₩33,242 | +0.02% | 3.5천 |
|---|
| 2026.07.20 | ₩33,322 | ₩33,322 | ₩33,195 | ₩33,229 | -0.28% | 1.9만 |
|---|
| 2026.07.17 | ₩33,385 | ₩33,403 | ₩33,276 | ₩33,349 | -0.11% | 1.4만 |
|---|
| 2026.07.16 | ₩33,369 | ₩33,369 | ₩33,262 | ₩33,336 | -0.10% | 1.6만 |
|---|
| 2026.07.15 | ₩33,302 | ₩33,433 | ₩33,289 | ₩33,393 | +0.27% | 9.3천 |
|---|
| 2026.07.14 | ₩33,376 | ₩33,396 | ₩33,316 | ₩33,356 | -0.06% | 6.8천 |
|---|
| 2026.07.13 | ₩33,356 | ₩33,423 | ₩33,269 | ₩33,269 | -0.26% | 2.4만 |
|---|
| 2026.07.10 | ₩33,416 | ₩33,423 | ₩33,389 | ₩33,403 | -0.04% | 3.3천 |
|---|
| 2026.07.09 | ₩33,428 | ₩33,476 | ₩33,383 | ₩33,443 | +0.04% | 1만 |
|---|
| 2026.07.08 | ₩33,356 | ₩33,383 | ₩33,249 | ₩33,336 | -0.06% | 7.7천 |
|---|
| 2026.07.07 | ₩33,476 | ₩33,543 | ₩33,463 | ₩33,470 | -0.02% | 24.2만 |
|---|
| 2026.07.06 | ₩33,610 | ₩33,610 | ₩33,557 | ₩33,603 | -0.02% | 7천 |
|---|
| 2026.07.02 | ₩33,570 | ₩33,570 | ₩33,530 | ₩33,563 | -0.02% | 6.2천 |
|---|
| 2026.07.01 | ₩33,583 | ₩33,650 | ₩33,383 | ₩33,557 | -0.08% | 2.1만 |
|---|
| 2026.06.30 | ₩33,704 | ₩33,730 | ₩33,649 | ₩33,649 | -0.16% | 6.7천 |
|---|
| 2026.06.29 | ₩33,771 | ₩33,783 | ₩33,730 | ₩33,777 | +0.02% | 2.8천 |
|---|
| 2026.06.26 | ₩33,730 | ₩33,851 | ₩33,730 | ₩33,777 | +0.14% | 1.3만 |
|---|
| 2026.06.25 | ₩33,784 | ₩33,878 | ₩33,757 | ₩33,791 | +0.02% | 1만 |
|---|
| 2026.06.24 | ₩33,804 | ₩33,838 | ₩33,744 | ₩33,817 | +0.04% | 1.2만 |
|---|
| 2026.06.23 | ₩33,697 | ₩33,824 | ₩33,697 | ₩33,697 | 0.00% | 6.4천 |
|---|
| 2026.06.22 | ₩33,737 | ₩33,737 | ₩33,637 | ₩33,697 | -0.12% | 9.8천 |
|---|
| 2026.06.18 | ₩33,811 | ₩33,891 | ₩33,791 | ₩33,791 | -0.06% | 1만 |
|---|
| 2026.06.17 | ₩33,811 | ₩33,831 | ₩33,684 | ₩33,684 | -0.38% | 6.4천 |
|---|
| 2026.06.16 | ₩33,784 | ₩33,863 | ₩33,784 | ₩33,817 | +0.10% | 4.8천 |
|---|
| 2026.06.15 | ₩33,757 | ₩33,851 | ₩33,757 | ₩33,764 | +0.02% | 5.9천 |
|---|
| 2026.06.12 | ₩33,664 | ₩33,697 | ₩33,664 | ₩33,684 | +0.06% | 900 |
|---|
| 2026.06.11 | ₩33,530 | ₩33,771 | ₩33,523 | ₩33,704 | +0.52% | 3.2천 |
|---|
| 2026.06.10 | ₩33,530 | ₩33,557 | ₩33,476 | ₩33,483 | -0.14% | 1만 |
|---|
| 2026.06.09 | ₩33,557 | ₩33,557 | ₩33,490 | ₩33,523 | -0.10% | 2.7천 |
|---|
| 2026.06.08 | ₩33,530 | ₩33,530 | ₩33,470 | ₩33,470 | -0.18% | 2.6천 |
|---|
| 2026.06.05 | ₩33,530 | ₩33,543 | ₩33,463 | ₩33,483 | -0.14% | 4.8천 |
|---|
| 2026.06.04 | ₩33,677 | ₩33,710 | ₩33,677 | ₩33,697 | +0.06% | 4천 |
|---|
| 2026.06.03 | ₩33,690 | ₩33,690 | ₩33,557 | ₩33,657 | -0.10% | 9.8천 |
|---|
| 2026.06.02 | ₩33,771 | ₩33,771 | ₩33,717 | ₩33,737 | -0.10% | 6.3천 |
|---|
| 2026.06.01 | ₩33,597 | ₩33,697 | ₩33,597 | ₩33,697 | +0.30% | 6.8천 |
|---|
| 2026.05.29 | ₩33,704 | ₩33,801 | ₩33,704 | ₩33,747 | +0.13% | 2.2만 |
|---|
| 2026.05.28 | ₩33,664 | ₩33,701 | ₩33,583 | ₩33,697 | +0.10% | 1.8만 |
|---|
| 2026.05.27 | ₩33,617 | ₩33,730 | ₩33,617 | ₩33,657 | +0.12% | 2.3만 |
|---|
| 2026.05.26 | ₩33,583 | ₩33,637 | ₩33,557 | ₩33,590 | +0.02% | 2만 |
|---|
| 2026.05.22 | ₩33,637 | ₩33,718 | ₩33,563 | ₩33,684 | +0.14% | 1.7만 |
|---|
| 2026.05.21 | ₩33,490 | ₩33,623 | ₩33,476 | ₩33,577 | +0.26% | 36.8만 |
|---|
| 2026.05.20 | ₩33,369 | ₩33,536 | ₩33,369 | ₩33,536 | +0.50% | 2.9천 |
|---|
| 2026.05.19 | ₩33,369 | ₩33,383 | ₩33,336 | ₩33,336 | -0.10% | 1.2만 |
|---|
| 2026.05.18 | ₩33,523 | ₩33,523 | ₩33,436 | ₩33,470 | -0.16% | 8.4천 |
|---|
| 2026.05.15 | ₩33,476 | ₩33,530 | ₩33,423 | ₩33,470 | -0.02% | 1.7만 |
|---|
| 2026.05.14 | ₩33,717 | ₩33,784 | ₩33,686 | ₩33,686 | -0.09% | 5.8천 |
|---|
| 2026.05.13 | ₩33,677 | ₩33,697 | ₩33,650 | ₩33,697 | +0.06% | 4.4천 |
|---|
| 2026.05.12 | ₩33,730 | ₩33,730 | ₩33,650 | ₩33,697 | -0.10% | 19.3만 |
|---|
| 2026.05.11 | ₩33,824 | ₩33,904 | ₩33,764 | ₩33,831 | +0.02% | 1.6만 |
|---|
| 2026.05.08 | ₩33,866 | ₩33,904 | ₩33,864 | ₩33,891 | +0.08% | 4.7천 |
|---|
| 2026.05.07 | ₩33,898 | ₩33,918 | ₩33,777 | ₩33,777 | -0.36% | 3.4천 |
|---|
| 2026.05.06 | ₩33,878 | ₩33,891 | ₩33,844 | ₩33,872 | -0.02% | 7.2천 |
|---|
| 2026.05.05 | ₩33,730 | ₩33,838 | ₩33,704 | ₩33,811 | +0.24% | 5.4만 |
|---|
| 2026.05.04 | ₩33,637 | ₩33,744 | ₩33,637 | ₩33,684 | +0.14% | 3.6만 |
|---|
| 2026.05.01 | ₩33,784 | ₩33,811 | ₩33,764 | ₩33,764 | -0.06% | 3.4만 |
|---|
| 2026.04.30 | ₩33,824 | ₩33,851 | ₩33,724 | ₩33,724 | -0.30% | 4.9천 |
|---|
| 2026.04.29 | ₩33,784 | ₩33,784 | ₩33,670 | ₩33,710 | -0.22% | 4.1천 |
|---|
| 2026.04.28 | ₩33,824 | ₩33,891 | ₩33,784 | ₩33,855 | +0.09% | 2만 |
|---|
| 2026.04.27 | ₩33,797 | ₩33,945 | ₩33,797 | ₩33,843 | +0.13% | 1.1만 |
|---|
| 2026.04.24 | ₩34,038 | ₩34,078 | ₩34,011 | ₩34,032 | -0.02% | 4.2천 |
|---|
| 2026.04.23 | ₩34,045 | ₩34,045 | ₩33,965 | ₩33,965 | -0.24% | 1.5천 |
|---|
| 2026.04.22 | ₩34,038 | ₩34,092 | ₩33,971 | ₩33,993 | -0.13% | 1.7만 |
|---|
| 2026.04.21 | ₩34,032 | ₩34,105 | ₩34,005 | ₩34,005 | -0.08% | 3.4천 |
|---|
| 2026.04.20 | ₩34,105 | ₩34,112 | ₩34,078 | ₩34,112 | +0.02% | 1.9천 |
|---|
| 2026.04.17 | ₩34,185 | ₩34,185 | ₩34,125 | ₩34,125 | -0.18% | 2.6천 |
|---|
| 2026.04.16 | ₩34,038 | ₩34,092 | ₩34,005 | ₩34,005 | -0.10% | 1.6천 |
|---|
| 2026.04.15 | ₩34,038 | ₩34,058 | ₩34,038 | ₩34,052 | +0.04% | 1.5천 |
|---|
| 2026.04.14 | ₩34,011 | ₩34,105 | ₩34,011 | ₩34,085 | +0.22% | 1.2만 |
|---|
| 2026.04.13 | ₩33,958 | ₩34,018 | ₩33,958 | ₩34,018 | +0.18% | 700 |
|---|
| 2026.04.10 | ₩33,965 | ₩33,998 | ₩33,938 | ₩33,938 | -0.08% | 500 |
|---|
| 2026.04.09 | ₩33,985 | ₩34,045 | ₩33,904 | ₩33,985 | 0.00% | 4.1천 |
|---|
| 2026.04.08 | ₩34,005 | ₩34,005 | ₩33,969 | ₩33,991 | -0.04% | 900 |
|---|
| 2026.04.07 | ₩33,824 | ₩33,898 | ₩33,784 | ₩33,898 | +0.22% | 9.5천 |
|---|
| 2026.04.06 | ₩33,824 | ₩33,891 | ₩33,824 | ₩33,858 | +0.10% | 3.8천 |
|---|
| 2026.04.02 | ₩33,864 | ₩33,904 | ₩33,864 | ₩33,891 | +0.08% | 1.1천 |
|---|
| 2026.04.01 | ₩33,799 | ₩33,918 | ₩33,797 | ₩33,817 | +0.06% | 2.3만 |
|---|
| 2026.03.31 | ₩33,797 | ₩33,878 | ₩33,791 | ₩33,847 | +0.15% | 6.3천 |
|---|
| 2026.03.30 | ₩33,744 | ₩33,784 | ₩33,704 | ₩33,733 | -0.03% | 2.6천 |
|---|
| 2026.03.27 | ₩33,543 | ₩33,657 | ₩33,523 | ₩33,583 | +0.12% | 1.1만 |
|---|
| 2026.03.26 | ₩33,650 | ₩33,717 | ₩33,543 | ₩33,562 | -0.26% | 3.5천 |
|---|
| 2026.03.25 | ₩33,771 | ₩33,851 | ₩33,771 | ₩33,817 | +0.14% | 1.3천 |
|---|
| 2026.03.24 | ₩33,690 | ₩33,784 | ₩33,690 | ₩33,736 | +0.14% | 2.1만 |
|---|
| 2026.03.23 | ₩33,771 | ₩33,804 | ₩33,744 | ₩33,801 | +0.09% | 2.7천 |
|---|
| 2026.03.20 | ₩33,851 | ₩33,851 | ₩33,674 | ₩33,674 | -0.52% | 5.6천 |
|---|
| 2026.03.19 | ₩33,851 | ₩33,945 | ₩33,771 | ₩33,943 | +0.27% | 4.6천 |
|---|
| 2026.03.18 | ₩34,052 | ₩34,065 | ₩33,911 | ₩33,911 | -0.41% | 3.8만 |
|---|
| 2026.03.17 | ₩34,065 | ₩34,078 | ₩34,065 | ₩34,065 | 0.00% | 3.8천 |
|---|
| 2026.03.16 | ₩33,958 | ₩34,011 | ₩33,918 | ₩33,965 | +0.02% | 1.3만 |
|---|
| 2026.03.13 | ₩33,931 | ₩33,931 | ₩33,824 | ₩33,858 | -0.22% | 1천 |
|---|
| 2026.03.12 | ₩33,971 | ₩33,985 | ₩33,898 | ₩33,904 | -0.20% | 3.2천 |
|---|
| 2026.03.11 | ₩34,105 | ₩34,132 | ₩34,052 | ₩34,092 | -0.04% | 1.1만 |
|---|
| 2026.03.10 | ₩34,239 | ₩34,266 | ₩34,165 | ₩34,165 | -0.21% | 1.6천 |
|---|
| 2026.03.09 | ₩34,118 | ₩34,239 | ₩34,092 | ₩34,239 | +0.35% | 9.1천 |
|---|
| 2026.03.06 | ₩34,038 | ₩34,292 | ₩34,038 | ₩34,139 | +0.29% | 2만 |
|---|
| 2026.03.05 | ₩34,172 | ₩34,172 | ₩34,038 | ₩34,172 | 0.00% | 1.5만 |
|---|
| 2026.03.04 | ₩34,279 | ₩34,292 | ₩34,252 | ₩34,259 | -0.06% | 6.6천 |
|---|
| 2026.03.03 | ₩34,199 | ₩34,319 | ₩34,199 | ₩34,283 | +0.25% | 7.8천 |
|---|
| 2026.03.02 | ₩34,346 | ₩34,413 | ₩34,319 | ₩34,339 | -0.02% | 8.4천 |
|---|
| 2026.02.27 | ₩34,640 | ₩34,640 | ₩34,426 | ₩34,493 | -0.42% | 3만 |
|---|
| 2026.02.26 | ₩34,399 | ₩34,453 | ₩34,386 | ₩34,426 | +0.08% | 8.8천 |
|---|
| 2026.02.25 | ₩34,373 | ₩34,440 | ₩34,319 | ₩34,379 | +0.02% | 1.5만 |
|---|
| 2026.02.24 | ₩34,386 | ₩34,440 | ₩34,266 | ₩34,379 | -0.02% | 1만 |
|---|
| 2026.02.23 | ₩34,453 | ₩34,453 | ₩34,399 | ₩34,446 | -0.02% | 1.1만 |
|---|
| 2026.02.20 | ₩34,413 | ₩34,426 | ₩34,379 | ₩34,402 | -0.03% | 6.1천 |
|---|
| 2026.02.19 | ₩34,373 | ₩34,393 | ₩34,346 | ₩34,379 | +0.02% | 8.5천 |
|---|
| 2026.02.18 | ₩34,379 | ₩34,413 | ₩34,292 | ₩34,366 | -0.04% | 1만 |
|---|
| 2026.02.17 | ₩34,438 | ₩34,480 | ₩34,386 | ₩34,420 | -0.05% | 1.1만 |
|---|
| 2026.02.13 | ₩34,426 | ₩34,466 | ₩34,426 | ₩34,453 | +0.08% | 2.8만 |
|---|
| 2026.02.12 | ₩34,239 | ₩34,346 | ₩34,159 | ₩34,333 | +0.27% | 1.4만 |
|---|
| 2026.02.11 | ₩34,333 | ₩34,333 | ₩34,216 | ₩34,246 | -0.25% | 2.7만 |
|---|
| 2026.02.10 | ₩34,306 | ₩34,346 | ₩34,266 | ₩34,272 | -0.10% | 4.8만 |
|---|
| 2026.02.09 | ₩34,145 | ₩34,212 | ₩34,145 | ₩34,192 | +0.14% | 8.5천 |
|---|
| 2026.02.06 | ₩34,145 | ₩34,172 | ₩34,125 | ₩34,163 | +0.05% | 1만 |
|---|
| 2026.02.05 | ₩34,078 | ₩34,143 | ₩33,998 | ₩34,132 | +0.16% | 1.1만 |
|---|
| 2026.02.04 | ₩34,052 | ₩34,065 | ₩34,025 | ₩34,058 | +0.02% | 9.3천 |
|---|
| 2026.02.03 | ₩34,052 | ₩34,065 | ₩33,945 | ₩34,048 | -0.01% | 1.5만 |
|---|
| 2026.02.02 | ₩34,118 | ₩34,118 | ₩34,025 | ₩34,058 | -0.18% | 5.1천 |
|---|
| 2026.01.30 | ₩34,092 | ₩34,105 | ₩34,089 | ₩34,098 | +0.02% | 8.1천 |
|---|
| 2026.01.29 | ₩34,021 | ₩34,078 | ₩34,021 | ₩34,066 | +0.13% | 1.1만 |
|---|
| 2026.01.28 | ₩34,078 | ₩34,145 | ₩34,038 | ₩34,058 | -0.06% | 1.9만 |
|---|
| 2026.01.27 | ₩34,159 | ₩34,159 | ₩34,025 | ₩34,058 | -0.29% | 1.1만 |
|---|
| 2026.01.26 | ₩34,132 | ₩34,199 | ₩34,098 | ₩34,112 | -0.06% | 5.1천 |
|---|
| 2026.01.23 | ₩34,172 | ₩34,200 | ₩34,053 | ₩34,085 | -0.25% | 8.6천 |
|---|
| 2026.01.22 | ₩34,172 | ₩34,172 | ₩34,044 | ₩34,065 | -0.31% | 7.3만 |
|---|
| 2026.01.21 | ₩33,985 | ₩34,105 | ₩33,985 | ₩34,098 | +0.33% | 4.5만 |
|---|
| 2026.01.20 | ₩34,065 | ₩34,105 | ₩33,971 | ₩33,991 | -0.22% | 2.2만 |
|---|
| 2026.01.16 | ₩34,145 | ₩34,239 | ₩34,118 | ₩34,118 | -0.08% | 1.1만 |
|---|
| 2026.01.15 | ₩34,172 | ₩34,266 | ₩34,172 | ₩34,185 | +0.04% | 8천 |
|---|
| 2026.01.14 | ₩34,172 | ₩34,252 | ₩34,172 | ₩34,205 | +0.10% | 3.1천 |
|---|
| 2026.01.13 | ₩34,159 | ₩34,185 | ₩34,132 | ₩34,152 | -0.02% | 1.1만 |
|---|
| 2026.01.12 | ₩34,199 | ₩34,199 | ₩34,105 | ₩34,139 | -0.18% | 5.2천 |
|---|
| 2026.01.09 | ₩34,092 | ₩34,239 | ₩34,092 | ₩34,172 | +0.24% | 1.6만 |
|---|
| 2026.01.08 | ₩34,078 | ₩34,159 | ₩33,985 | ₩34,085 | +0.02% | 2.1만 |
|---|
| 2026.01.07 | ₩34,105 | ₩34,199 | ₩34,078 | ₩34,135 | +0.09% | 1.6만 |
|---|
| 2026.01.06 | ₩34,062 | ₩34,125 | ₩34,058 | ₩34,112 | +0.15% | 1.3만 |
|---|
| 2026.01.05 | ₩34,132 | ₩34,192 | ₩34,078 | ₩34,125 | -0.02% | 3.6만 |
|---|
| 2026.01.02 | ₩34,078 | ₩34,145 | ₩34,052 | ₩34,065 | -0.04% | 6.5만 |
|---|
| 2025.12.31 | ₩34,092 | ₩34,118 | ₩34,058 | ₩34,058 | -0.10% | 1.3만 |
|---|
| 2025.12.30 | ₩34,185 | ₩34,185 | ₩34,078 | ₩34,098 | -0.25% | 5.7천 |
|---|
| 2025.12.29 | ₩34,212 | ₩34,212 | ₩34,092 | ₩34,152 | -0.18% | 4.9만 |
|---|
| 2025.12.26 | ₩34,092 | ₩34,110 | ₩34,065 | ₩34,065 | -0.08% | 700 |
|---|
| 2025.12.24 | ₩34,339 | ₩34,373 | ₩34,319 | ₩34,366 | +0.08% | 6.2천 |
|---|
| 2025.12.23 | ₩34,266 | ₩34,440 | ₩34,185 | ₩34,299 | +0.10% | 1.8만 |
|---|
| 2025.12.22 | ₩34,346 | ₩34,346 | ₩34,326 | ₩34,326 | -0.06% | 9.1천 |
|---|
| 2025.12.19 | ₩34,382 | ₩34,413 | ₩34,349 | ₩34,366 | -0.05% | 6.1천 |
|---|
| 2025.12.18 | ₩34,466 | ₩34,466 | ₩34,373 | ₩34,393 | -0.21% | 2.9천 |
|---|
| 2025.12.17 | ₩34,319 | ₩34,333 | ₩34,279 | ₩34,312 | -0.02% | 5.9천 |
|---|
| 2025.12.16 | ₩34,386 | ₩34,386 | ₩34,279 | ₩34,339 | -0.14% | 1.6만 |
|---|
| 2025.12.15 | ₩34,292 | ₩34,343 | ₩34,266 | ₩34,274 | -0.05% | 5.5천 |
|---|
| 2025.12.12 | ₩34,226 | ₩34,373 | ₩34,226 | ₩34,246 | +0.06% | 4.6만 |
|---|
| 2025.12.11 | ₩34,252 | ₩34,367 | ₩34,252 | ₩34,327 | +0.22% | 1.2만 |
|---|
| 2025.12.10 | ₩34,172 | ₩34,326 | ₩34,172 | ₩34,326 | +0.45% | 3.5천 |
|---|
| 2025.12.09 | ₩34,266 | ₩34,275 | ₩34,250 | ₩34,250 | -0.05% | 2만 |
|---|
| 2025.12.08 | ₩34,279 | ₩34,279 | ₩34,226 | ₩34,259 | -0.06% | 2천 |
|---|
| 2025.12.05 | ₩34,386 | ₩34,386 | ₩34,262 | ₩34,326 | -0.18% | 2.6만 |
|---|
| 2025.12.04 | ₩34,399 | ₩34,399 | ₩34,359 | ₩34,362 | -0.11% | 4.4천 |
|---|
| 2025.12.03 | ₩34,386 | ₩34,453 | ₩34,386 | ₩34,433 | +0.14% | 1.5만 |
|---|
| 2025.12.02 | ₩34,353 | ₩34,413 | ₩34,353 | ₩34,393 | +0.12% | 8.7천 |
|---|
| 2025.12.01 | ₩34,373 | ₩34,480 | ₩34,350 | ₩34,379 | +0.02% | 1.1만 |
|---|
| 2025.11.28 | ₩34,513 | ₩34,520 | ₩34,486 | ₩34,486 | -0.08% | 2.8천 |
|---|
| 2025.11.26 | ₩34,520 | ₩34,587 | ₩34,493 | ₩34,560 | +0.12% | 1.1만 |
|---|
| 2025.11.25 | ₩34,480 | ₩34,587 | ₩34,466 | ₩34,551 | +0.21% | 2.1만 |
|---|
| 2025.11.24 | ₩34,440 | ₩34,494 | ₩34,359 | ₩34,433 | -0.02% | 8.3천 |
|---|
| 2025.11.21 | ₩34,453 | ₩34,493 | ₩34,426 | ₩34,473 | +0.06% | 8.4천 |
|---|
| 2025.11.20 | ₩34,373 | ₩34,440 | ₩34,373 | ₩34,406 | +0.10% | 3.5천 |
|---|
| 2025.11.19 | ₩34,373 | ₩34,399 | ₩34,338 | ₩34,346 | -0.08% | 1.3만 |
|---|
| 2025.11.18 | ₩34,374 | ₩34,480 | ₩34,346 | ₩34,366 | -0.02% | 5.1만 |
|---|
| 2025.11.17 | ₩34,359 | ₩34,654 | ₩34,338 | ₩34,357 | -0.01% | 7.7천 |
|---|
| 2025.11.14 | ₩34,399 | ₩34,420 | ₩34,319 | ₩34,339 | -0.18% | 14만 |
|---|
| 2025.11.13 | ₩34,426 | ₩34,426 | ₩34,382 | ₩34,382 | -0.13% | 2.2천 |
|---|
| 2025.11.12 | ₩34,453 | ₩34,520 | ₩34,453 | ₩34,473 | +0.06% | 2.8천 |
|---|
| 2025.11.11 | ₩34,466 | ₩34,480 | ₩34,429 | ₩34,480 | +0.04% | 2.7만 |
|---|
| 2025.11.10 | ₩34,386 | ₩34,399 | ₩34,386 | ₩34,393 | +0.02% | 2.2만 |
|---|
| 2025.11.07 | ₩34,428 | ₩34,428 | ₩34,399 | ₩34,413 | -0.04% | 5.7천 |
|---|
| 2025.11.06 | ₩34,426 | ₩34,486 | ₩34,407 | ₩34,407 | -0.05% | 1.7천 |
|---|
| 2025.11.05 | ₩34,311 | ₩34,346 | ₩34,286 | ₩34,292 | -0.05% | 5.4천 |
|---|
| 2025.11.04 | ₩34,386 | ₩34,440 | ₩34,386 | ₩34,387 | +0.00% | 3.5천 |
|---|
| 2025.11.03 | ₩34,308 | ₩34,354 | ₩34,308 | ₩34,346 | +0.11% | 800 |
|---|
| 2025.10.31 | ₩34,440 | ₩34,507 | ₩34,424 | ₩34,440 | 0.00% | 6.6천 |
|---|
| 2025.10.30 | ₩34,386 | ₩34,466 | ₩34,379 | ₩34,399 | +0.04% | 4.9천 |
|---|
| 2025.10.29 | ₩34,614 | ₩34,683 | ₩34,486 | ₩34,486 | -0.37% | 1.5만 |
|---|
| 2025.10.28 | ₩34,600 | ₩34,614 | ₩34,547 | ₩34,600 | 0.00% | 1.6천 |
|---|
| 2025.10.27 | ₩34,707 | ₩34,707 | ₩34,560 | ₩34,680 | -0.08% | 5.4천 |
|---|
| 2025.10.24 | ₩34,734 | ₩34,734 | ₩34,654 | ₩34,674 | -0.17% | 7.1천 |
|---|
| 2025.10.23 | ₩34,707 | ₩34,707 | ₩34,632 | ₩34,640 | -0.19% | 2만 |
|---|
| 2025.10.22 | ₩34,680 | ₩34,721 | ₩34,667 | ₩34,701 | +0.06% | 3.2천 |
|---|
| 2025.10.21 | ₩34,721 | ₩34,747 | ₩34,684 | ₩34,714 | -0.02% | 6.5천 |
|---|
| 2025.10.20 | ₩34,627 | ₩34,707 | ₩34,627 | ₩34,682 | +0.16% | 7.6천 |
|---|
| 2025.10.17 | ₩34,627 | ₩34,680 | ₩34,618 | ₩34,627 | 0.00% | 2.8천 |
|---|
| 2025.10.16 | ₩34,654 | ₩34,787 | ₩34,564 | ₩34,694 | +0.12% | 4.2만 |
|---|
| 2025.10.15 | ₩34,614 | ₩34,680 | ₩34,573 | ₩34,580 | -0.10% | 8.8천 |
|---|
| 2025.10.14 | ₩34,600 | ₩34,600 | ₩34,480 | ₩34,593 | -0.02% | 9.8천 |
|---|
| 2025.10.13 | ₩34,507 | ₩34,533 | ₩34,440 | ₩34,520 | +0.04% | 3천 |
|---|
| 2025.10.10 | ₩34,470 | ₩34,572 | ₩34,466 | ₩34,500 | +0.09% | 4.2만 |
|---|