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 | ₩32,225 | ₩32,238 | ₩32,131 | ₩32,225 | 0.00% | 7.8천 |
| 2026.10.08 | ₩32,182 | ₩32,279 | ₩32,182 | ₩32,225 | +0.13% | 5.1천 |
| 2026.10.07 | ₩32,010 | ₩32,158 | ₩32,010 | ₩32,139 | +0.40% | 3.9천 |
| 2026.10.06 | ₩32,118 | ₩32,238 | ₩32,118 | ₩32,185 | +0.21% | 1.7만 |
| 2026.10.05 | ₩32,104 | ₩32,265 | ₩32,010 | ₩32,104 | 0.00% | 18.8만 |
| 2026.10.02 | ₩32,238 | ₩32,238 | ₩32,092 | ₩32,111 | -0.40% | 1.3만 |
| 2026.10.01 | ₩32,091 | ₩32,225 | ₩31,997 | ₩32,166 | +0.23% | 6.2천 |
| 2026.09.30 | ₩32,169 | ₩32,252 | ₩32,077 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩32,128 |
| -0.13% |
| 9.3천 |
| 2026.09.29 | ₩32,091 | ₩32,131 | ₩32,024 | ₩32,124 | +0.10% | 2.9만 |
|---|
| 2026.09.28 | ₩32,212 | ₩32,225 | ₩32,077 | ₩32,158 | -0.17% | 3만 |
|---|
| 2026.09.25 | ₩32,238 | ₩32,332 | ₩32,225 | ₩32,326 | +0.27% | 6.2천 |
|---|
| 2026.09.24 | ₩32,534 | ₩32,614 | ₩32,346 | ₩32,346 | -0.58% | 6.3천 |
|---|
| 2026.09.23 | ₩32,775 | ₩32,775 | ₩32,399 | ₩32,500 | -0.84% | 1.1만 |
|---|
| 2026.09.22 | ₩32,842 | ₩32,909 | ₩32,560 | ₩32,864 | +0.07% | 3만 |
|---|
| 2026.09.21 | ₩32,815 | ₩32,815 | ₩32,775 | ₩32,795 | -0.06% | 2.3만 |
|---|
| 2026.09.18 | ₩32,688 | ₩32,688 | ₩32,674 | ₩32,688 | 0.00% | 2.3천 |
|---|
| 2026.09.17 | ₩32,786 | ₩32,786 | ₩32,661 | ₩32,728 | -0.18% | 1.2만 |
|---|
| 2026.09.16 | ₩32,708 | ₩32,775 | ₩32,614 | ₩32,614 | -0.29% | 9.8만 |
|---|
| 2026.09.15 | ₩32,641 | ₩32,681 | ₩32,641 | ₩32,648 | +0.02% | 3.1천 |
|---|
| 2026.09.14 | ₩32,661 | ₩32,748 | ₩32,661 | ₩32,695 | +0.10% | 1.3천 |
|---|
| 2026.09.11 | ₩32,803 | ₩32,815 | ₩32,728 | ₩32,728 | -0.23% | 900 |
|---|
| 2026.09.10 | ₩32,755 | ₩32,775 | ₩32,735 | ₩32,742 | -0.04% | 3.1천 |
|---|
| 2026.09.09 | ₩33,035 | ₩33,043 | ₩32,963 | ₩32,963 | -0.22% | 3.8천 |
|---|
| 2026.09.08 | ₩33,110 | ₩33,137 | ₩33,003 | ₩33,077 | -0.10% | 9.9천 |
|---|
| 2026.09.04 | ₩33,084 | ₩33,110 | ₩33,062 | ₩33,097 | +0.04% | 6.4천 |
|---|
| 2026.09.03 | ₩33,070 | ₩33,104 | ₩33,066 | ₩33,066 | -0.01% | 1.3천 |
|---|
| 2026.09.02 | ₩32,988 | ₩32,996 | ₩32,976 | ₩32,996 | +0.02% | 4.7천 |
|---|
| 2026.09.01 | ₩33,030 | ₩33,030 | ₩32,970 | ₩32,970 | -0.18% | 3.4천 |
|---|
| 2026.08.31 | ₩33,050 | ₩33,124 | ₩33,043 | ₩33,104 | +0.16% | 3.6만 |
|---|
| 2026.08.28 | ₩33,271 | ₩33,351 | ₩33,057 | ₩33,131 | -0.42% | 1만 |
|---|
| 2026.08.27 | ₩33,285 | ₩33,339 | ₩33,245 | ₩33,278 | -0.02% | 1.5만 |
|---|
| 2026.08.26 | ₩33,245 | ₩33,255 | ₩33,204 | ₩33,251 | +0.02% | 9.9천 |
|---|
| 2026.08.25 | ₩33,332 | ₩33,406 | ₩33,325 | ₩33,406 | +0.22% | 6.1천 |
|---|
| 2026.08.24 | ₩33,191 | ₩33,251 | ₩33,191 | ₩33,238 | +0.14% | 1.7천 |
|---|
| 2026.08.21 | ₩33,258 | ₩33,258 | ₩33,137 | ₩33,191 | -0.20% | 6.2천 |
|---|
| 2026.08.20 | ₩33,271 | ₩33,271 | ₩33,191 | ₩33,251 | -0.06% | 4.9천 |
|---|
| 2026.08.19 | ₩33,312 | ₩33,332 | ₩33,292 | ₩33,318 | +0.02% | 1.9천 |
|---|
| 2026.08.18 | ₩33,204 | ₩33,231 | ₩33,178 | ₩33,211 | +0.02% | 4.5천 |
|---|
| 2026.08.17 | ₩33,271 | ₩33,312 | ₩33,210 | ₩33,224 | -0.14% | 5.8천 |
|---|
| 2026.08.14 | ₩33,345 | ₩33,345 | ₩33,258 | ₩33,278 | -0.20% | 1.1천 |
|---|
| 2026.08.13 | ₩33,339 | ₩33,459 | ₩33,339 | ₩33,372 | +0.10% | 9.9천 |
|---|
| 2026.08.12 | ₩33,312 | ₩33,339 | ₩33,246 | ₩33,265 | -0.14% | 9.1천 |
|---|
| 2026.08.11 | ₩33,211 | ₩33,218 | ₩33,178 | ₩33,178 | -0.10% | 3.8만 |
|---|
| 2026.08.10 | ₩33,258 | ₩33,258 | ₩33,151 | ₩33,164 | -0.28% | 1.3만 |
|---|
| 2026.08.07 | ₩33,339 | ₩33,339 | ₩33,245 | ₩33,278 | -0.18% | 9.2천 |
|---|
| 2026.08.06 | ₩33,271 | ₩33,312 | ₩33,231 | ₩33,251 | -0.06% | 1.1만 |
|---|
| 2026.08.05 | ₩33,285 | ₩33,339 | ₩33,285 | ₩33,317 | +0.10% | 1.6만 |
|---|
| 2026.08.04 | ₩33,231 | ₩33,325 | ₩33,231 | ₩33,305 | +0.22% | 1.2만 |
|---|
| 2026.08.03 | ₩33,097 | ₩33,178 | ₩33,097 | ₩33,144 | +0.14% | 1.9천 |
|---|
| 2026.07.31 | ₩33,104 | ₩33,104 | ₩33,003 | ₩33,043 | -0.18% | 8.4천 |
|---|
| 2026.07.30 | ₩33,097 | ₩33,131 | ₩33,097 | ₩33,131 | +0.10% | 3.4천 |
|---|
| 2026.07.29 | ₩33,184 | ₩33,218 | ₩33,090 | ₩33,090 | -0.28% | 1.4만 |
|---|
| 2026.07.28 | ₩33,164 | ₩33,258 | ₩33,164 | ₩33,231 | +0.20% | 3.9천 |
|---|
| 2026.07.27 | ₩33,259 | ₩33,278 | ₩33,218 | ₩33,278 | +0.06% | 1.1만 |
|---|
| 2026.07.24 | ₩33,238 | ₩33,271 | ₩33,204 | ₩33,211 | -0.08% | 3.9천 |
|---|
| 2026.07.23 | ₩33,137 | ₩33,218 | ₩33,137 | ₩33,198 | +0.18% | 1.7만 |
|---|
| 2026.07.22 | ₩33,305 | ₩33,325 | ₩33,251 | ₩33,271 | -0.10% | 1.1만 |
|---|
| 2026.07.21 | ₩33,325 | ₩33,347 | ₩33,271 | ₩33,332 | +0.02% | 3.5천 |
|---|
| 2026.07.20 | ₩33,412 | ₩33,412 | ₩33,285 | ₩33,318 | -0.28% | 1.9만 |
|---|
| 2026.07.17 | ₩33,475 | ₩33,493 | ₩33,365 | ₩33,439 | -0.11% | 1.4만 |
|---|
| 2026.07.16 | ₩33,459 | ₩33,459 | ₩33,352 | ₩33,426 | -0.10% | 1.6만 |
|---|
| 2026.07.15 | ₩33,392 | ₩33,524 | ₩33,379 | ₩33,483 | +0.27% | 9.3천 |
|---|
| 2026.07.14 | ₩33,466 | ₩33,486 | ₩33,406 | ₩33,446 | -0.06% | 6.8천 |
|---|
| 2026.07.13 | ₩33,446 | ₩33,513 | ₩33,359 | ₩33,359 | -0.26% | 2.4만 |
|---|
| 2026.07.10 | ₩33,506 | ₩33,513 | ₩33,479 | ₩33,493 | -0.04% | 3.3천 |
|---|
| 2026.07.09 | ₩33,518 | ₩33,567 | ₩33,473 | ₩33,533 | +0.04% | 1만 |
|---|
| 2026.07.08 | ₩33,446 | ₩33,473 | ₩33,339 | ₩33,426 | -0.06% | 7.7천 |
|---|
| 2026.07.07 | ₩33,567 | ₩33,634 | ₩33,553 | ₩33,560 | -0.02% | 24.2만 |
|---|
| 2026.07.06 | ₩33,701 | ₩33,701 | ₩33,647 | ₩33,694 | -0.02% | 7천 |
|---|
| 2026.07.02 | ₩33,660 | ₩33,660 | ₩33,620 | ₩33,654 | -0.02% | 6.2천 |
|---|
| 2026.07.01 | ₩33,674 | ₩33,741 | ₩33,473 | ₩33,647 | -0.08% | 2.1만 |
|---|
| 2026.06.30 | ₩33,795 | ₩33,821 | ₩33,740 | ₩33,740 | -0.16% | 6.7천 |
|---|
| 2026.06.29 | ₩33,862 | ₩33,874 | ₩33,821 | ₩33,868 | +0.02% | 2.8천 |
|---|
| 2026.06.26 | ₩33,821 | ₩33,942 | ₩33,821 | ₩33,868 | +0.14% | 1.3만 |
|---|
| 2026.06.25 | ₩33,875 | ₩33,969 | ₩33,848 | ₩33,882 | +0.02% | 1만 |
|---|
| 2026.06.24 | ₩33,895 | ₩33,929 | ₩33,835 | ₩33,909 | +0.04% | 1.2만 |
|---|
| 2026.06.23 | ₩33,788 | ₩33,915 | ₩33,788 | ₩33,788 | 0.00% | 6.4천 |
|---|
| 2026.06.22 | ₩33,828 | ₩33,828 | ₩33,728 | ₩33,788 | -0.12% | 9.8천 |
|---|
| 2026.06.18 | ₩33,902 | ₩33,982 | ₩33,882 | ₩33,882 | -0.06% | 1만 |
|---|
| 2026.06.17 | ₩33,902 | ₩33,922 | ₩33,775 | ₩33,775 | -0.38% | 6.4천 |
|---|
| 2026.06.16 | ₩33,875 | ₩33,954 | ₩33,875 | ₩33,909 | +0.10% | 4.8천 |
|---|
| 2026.06.15 | ₩33,848 | ₩33,942 | ₩33,848 | ₩33,855 | +0.02% | 5.9천 |
|---|
| 2026.06.12 | ₩33,754 | ₩33,788 | ₩33,754 | ₩33,775 | +0.06% | 900 |
|---|
| 2026.06.11 | ₩33,620 | ₩33,862 | ₩33,614 | ₩33,795 | +0.52% | 3.2천 |
|---|
| 2026.06.10 | ₩33,620 | ₩33,647 | ₩33,567 | ₩33,573 | -0.14% | 1만 |
|---|
| 2026.06.09 | ₩33,647 | ₩33,647 | ₩33,580 | ₩33,614 | -0.10% | 2.7천 |
|---|
| 2026.06.08 | ₩33,620 | ₩33,620 | ₩33,560 | ₩33,560 | -0.18% | 2.6천 |
|---|
| 2026.06.05 | ₩33,620 | ₩33,634 | ₩33,553 | ₩33,573 | -0.14% | 4.8천 |
|---|
| 2026.06.04 | ₩33,768 | ₩33,801 | ₩33,768 | ₩33,788 | +0.06% | 4천 |
|---|
| 2026.06.03 | ₩33,781 | ₩33,781 | ₩33,647 | ₩33,748 | -0.10% | 9.8천 |
|---|
| 2026.06.02 | ₩33,862 | ₩33,862 | ₩33,808 | ₩33,828 | -0.10% | 6.3천 |
|---|
| 2026.06.01 | ₩33,687 | ₩33,788 | ₩33,687 | ₩33,788 | +0.30% | 6.8천 |
|---|
| 2026.05.29 | ₩33,795 | ₩33,893 | ₩33,795 | ₩33,838 | +0.13% | 2.2만 |
|---|
| 2026.05.28 | ₩33,754 | ₩33,792 | ₩33,674 | ₩33,788 | +0.10% | 1.8만 |
|---|
| 2026.05.27 | ₩33,707 | ₩33,821 | ₩33,707 | ₩33,748 | +0.12% | 2.3만 |
|---|
| 2026.05.26 | ₩33,674 | ₩33,728 | ₩33,647 | ₩33,681 | +0.02% | 2만 |
|---|
| 2026.05.22 | ₩33,728 | ₩33,809 | ₩33,654 | ₩33,775 | +0.14% | 1.7만 |
|---|
| 2026.05.21 | ₩33,580 | ₩33,714 | ₩33,567 | ₩33,667 | +0.26% | 36.8만 |
|---|
| 2026.05.20 | ₩33,459 | ₩33,627 | ₩33,459 | ₩33,627 | +0.50% | 2.9천 |
|---|
| 2026.05.19 | ₩33,459 | ₩33,473 | ₩33,426 | ₩33,426 | -0.10% | 1.2만 |
|---|
| 2026.05.18 | ₩33,614 | ₩33,614 | ₩33,526 | ₩33,560 | -0.16% | 8.4천 |
|---|
| 2026.05.15 | ₩33,567 | ₩33,620 | ₩33,513 | ₩33,560 | -0.02% | 1.7만 |
|---|
| 2026.05.14 | ₩33,808 | ₩33,875 | ₩33,777 | ₩33,777 | -0.09% | 5.8천 |
|---|
| 2026.05.13 | ₩33,768 | ₩33,788 | ₩33,741 | ₩33,788 | +0.06% | 4.4천 |
|---|
| 2026.05.12 | ₩33,821 | ₩33,821 | ₩33,741 | ₩33,788 | -0.10% | 19.3만 |
|---|
| 2026.05.11 | ₩33,915 | ₩33,996 | ₩33,855 | ₩33,922 | +0.02% | 1.6만 |
|---|
| 2026.05.08 | ₩33,957 | ₩33,996 | ₩33,956 | ₩33,982 | +0.08% | 4.7천 |
|---|
| 2026.05.07 | ₩33,989 | ₩34,009 | ₩33,868 | ₩33,868 | -0.36% | 3.4천 |
|---|
| 2026.05.06 | ₩33,969 | ₩33,982 | ₩33,936 | ₩33,964 | -0.02% | 7.2천 |
|---|
| 2026.05.05 | ₩33,821 | ₩33,929 | ₩33,795 | ₩33,902 | +0.24% | 5.4만 |
|---|
| 2026.05.04 | ₩33,728 | ₩33,835 | ₩33,728 | ₩33,775 | +0.14% | 3.6만 |
|---|
| 2026.05.01 | ₩33,875 | ₩33,902 | ₩33,855 | ₩33,855 | -0.06% | 3.4만 |
|---|
| 2026.04.30 | ₩33,915 | ₩33,942 | ₩33,815 | ₩33,815 | -0.30% | 4.9천 |
|---|
| 2026.04.29 | ₩33,875 | ₩33,875 | ₩33,761 | ₩33,801 | -0.22% | 4.1천 |
|---|
| 2026.04.28 | ₩33,915 | ₩33,982 | ₩33,875 | ₩33,946 | +0.09% | 2만 |
|---|
| 2026.04.27 | ₩33,889 | ₩34,036 | ₩33,889 | ₩33,934 | +0.13% | 1.1만 |
|---|
| 2026.04.24 | ₩34,130 | ₩34,170 | ₩34,103 | ₩34,123 | -0.02% | 4.2천 |
|---|
| 2026.04.23 | ₩34,137 | ₩34,137 | ₩34,056 | ₩34,056 | -0.24% | 1.5천 |
|---|
| 2026.04.22 | ₩34,130 | ₩34,184 | ₩34,063 | ₩34,084 | -0.13% | 1.7만 |
|---|
| 2026.04.21 | ₩34,123 | ₩34,197 | ₩34,097 | ₩34,097 | -0.08% | 3.4천 |
|---|
| 2026.04.20 | ₩34,197 | ₩34,204 | ₩34,170 | ₩34,204 | +0.02% | 1.9천 |
|---|
| 2026.04.17 | ₩34,278 | ₩34,278 | ₩34,217 | ₩34,217 | -0.18% | 2.6천 |
|---|
| 2026.04.16 | ₩34,130 | ₩34,184 | ₩34,097 | ₩34,097 | -0.10% | 1.6천 |
|---|
| 2026.04.15 | ₩34,130 | ₩34,150 | ₩34,130 | ₩34,143 | +0.04% | 1.5천 |
|---|
| 2026.04.14 | ₩34,103 | ₩34,197 | ₩34,103 | ₩34,177 | +0.22% | 1.2만 |
|---|
| 2026.04.13 | ₩34,050 | ₩34,110 | ₩34,050 | ₩34,110 | +0.18% | 700 |
|---|
| 2026.04.10 | ₩34,056 | ₩34,090 | ₩34,029 | ₩34,029 | -0.08% | 500 |
|---|
| 2026.04.09 | ₩34,076 | ₩34,137 | ₩33,996 | ₩34,076 | 0.00% | 4.1천 |
|---|
| 2026.04.08 | ₩34,097 | ₩34,097 | ₩34,060 | ₩34,083 | -0.04% | 900 |
|---|
| 2026.04.07 | ₩33,915 | ₩33,989 | ₩33,875 | ₩33,989 | +0.22% | 9.5천 |
|---|
| 2026.04.06 | ₩33,915 | ₩33,982 | ₩33,915 | ₩33,949 | +0.10% | 3.8천 |
|---|
| 2026.04.02 | ₩33,956 | ₩33,996 | ₩33,956 | ₩33,982 | +0.08% | 1.1천 |
|---|
| 2026.04.01 | ₩33,890 | ₩34,009 | ₩33,889 | ₩33,909 | +0.06% | 2.3만 |
|---|
| 2026.03.31 | ₩33,889 | ₩33,969 | ₩33,882 | ₩33,938 | +0.15% | 6.3천 |
|---|
| 2026.03.30 | ₩33,835 | ₩33,875 | ₩33,795 | ₩33,824 | -0.03% | 2.6천 |
|---|
| 2026.03.27 | ₩33,634 | ₩33,748 | ₩33,614 | ₩33,674 | +0.12% | 1.1만 |
|---|
| 2026.03.26 | ₩33,741 | ₩33,808 | ₩33,634 | ₩33,652 | -0.26% | 3.5천 |
|---|
| 2026.03.25 | ₩33,862 | ₩33,942 | ₩33,862 | ₩33,909 | +0.14% | 1.3천 |
|---|
| 2026.03.24 | ₩33,781 | ₩33,875 | ₩33,781 | ₩33,827 | +0.14% | 2.1만 |
|---|
| 2026.03.23 | ₩33,862 | ₩33,895 | ₩33,835 | ₩33,893 | +0.09% | 2.7천 |
|---|
| 2026.03.20 | ₩33,942 | ₩33,942 | ₩33,765 | ₩33,765 | -0.52% | 5.6천 |
|---|
| 2026.03.19 | ₩33,942 | ₩34,036 | ₩33,862 | ₩34,035 | +0.27% | 4.6천 |
|---|
| 2026.03.18 | ₩34,143 | ₩34,157 | ₩34,003 | ₩34,003 | -0.41% | 3.8만 |
|---|
| 2026.03.17 | ₩34,157 | ₩34,170 | ₩34,157 | ₩34,157 | 0.00% | 3.8천 |
|---|
| 2026.03.16 | ₩34,050 | ₩34,103 | ₩34,009 | ₩34,056 | +0.02% | 1.3만 |
|---|
| 2026.03.13 | ₩34,023 | ₩34,023 | ₩33,915 | ₩33,949 | -0.22% | 1천 |
|---|
| 2026.03.12 | ₩34,063 | ₩34,076 | ₩33,989 | ₩33,996 | -0.20% | 3.2천 |
|---|
| 2026.03.11 | ₩34,197 | ₩34,224 | ₩34,143 | ₩34,184 | -0.04% | 1.1만 |
|---|
| 2026.03.10 | ₩34,331 | ₩34,358 | ₩34,258 | ₩34,258 | -0.21% | 1.6천 |
|---|
| 2026.03.09 | ₩34,211 | ₩34,331 | ₩34,184 | ₩34,331 | +0.35% | 9.1천 |
|---|
| 2026.03.06 | ₩34,130 | ₩34,385 | ₩34,130 | ₩34,231 | +0.29% | 2만 |
|---|
| 2026.03.05 | ₩34,264 | ₩34,264 | ₩34,130 | ₩34,264 | 0.00% | 1.5만 |
|---|
| 2026.03.04 | ₩34,372 | ₩34,385 | ₩34,345 | ₩34,351 | -0.06% | 6.6천 |
|---|
| 2026.03.03 | ₩34,291 | ₩34,412 | ₩34,291 | ₩34,376 | +0.25% | 7.8천 |
|---|
| 2026.03.02 | ₩34,439 | ₩34,506 | ₩34,412 | ₩34,432 | -0.02% | 8.4천 |
|---|
| 2026.02.27 | ₩34,734 | ₩34,734 | ₩34,519 | ₩34,586 | -0.42% | 3만 |
|---|
| 2026.02.26 | ₩34,492 | ₩34,546 | ₩34,479 | ₩34,519 | +0.08% | 8.8천 |
|---|
| 2026.02.25 | ₩34,465 | ₩34,533 | ₩34,412 | ₩34,472 | +0.02% | 1.5만 |
|---|
| 2026.02.24 | ₩34,479 | ₩34,533 | ₩34,358 | ₩34,472 | -0.02% | 1만 |
|---|
| 2026.02.23 | ₩34,546 | ₩34,546 | ₩34,492 | ₩34,539 | -0.02% | 1.1만 |
|---|
| 2026.02.20 | ₩34,506 | ₩34,519 | ₩34,472 | ₩34,495 | -0.03% | 6.1천 |
|---|
| 2026.02.19 | ₩34,465 | ₩34,486 | ₩34,439 | ₩34,472 | +0.02% | 8.5천 |
|---|
| 2026.02.18 | ₩34,472 | ₩34,506 | ₩34,385 | ₩34,459 | -0.04% | 1만 |
|---|
| 2026.02.17 | ₩34,531 | ₩34,573 | ₩34,479 | ₩34,512 | -0.05% | 1.1만 |
|---|
| 2026.02.13 | ₩34,519 | ₩34,559 | ₩34,519 | ₩34,546 | +0.08% | 2.8만 |
|---|
| 2026.02.12 | ₩34,331 | ₩34,439 | ₩34,251 | ₩34,425 | +0.27% | 1.4만 |
|---|
| 2026.02.11 | ₩34,425 | ₩34,425 | ₩34,308 | ₩34,338 | -0.25% | 2.7만 |
|---|
| 2026.02.10 | ₩34,398 | ₩34,439 | ₩34,358 | ₩34,365 | -0.10% | 4.8만 |
|---|
| 2026.02.09 | ₩34,237 | ₩34,304 | ₩34,237 | ₩34,284 | +0.14% | 8.5천 |
|---|
| 2026.02.06 | ₩34,237 | ₩34,264 | ₩34,217 | ₩34,255 | +0.05% | 1만 |
|---|
| 2026.02.05 | ₩34,170 | ₩34,235 | ₩34,090 | ₩34,224 | +0.16% | 1.1만 |
|---|
| 2026.02.04 | ₩34,143 | ₩34,157 | ₩34,117 | ₩34,150 | +0.02% | 9.3천 |
|---|
| 2026.02.03 | ₩34,143 | ₩34,157 | ₩34,036 | ₩34,139 | -0.01% | 1.5만 |
|---|
| 2026.02.02 | ₩34,211 | ₩34,211 | ₩34,117 | ₩34,150 | -0.18% | 5.1천 |
|---|
| 2026.01.30 | ₩34,184 | ₩34,197 | ₩34,181 | ₩34,190 | +0.02% | 8.1천 |
|---|
| 2026.01.29 | ₩34,113 | ₩34,170 | ₩34,113 | ₩34,158 | +0.13% | 1.1만 |
|---|
| 2026.01.28 | ₩34,170 | ₩34,237 | ₩34,130 | ₩34,150 | -0.06% | 1.9만 |
|---|
| 2026.01.27 | ₩34,251 | ₩34,251 | ₩34,117 | ₩34,150 | -0.29% | 1.1만 |
|---|
| 2026.01.26 | ₩34,224 | ₩34,291 | ₩34,190 | ₩34,204 | -0.06% | 5.1천 |
|---|
| 2026.01.23 | ₩34,264 | ₩34,292 | ₩34,145 | ₩34,177 | -0.25% | 8.6천 |
|---|
| 2026.01.22 | ₩34,264 | ₩34,264 | ₩34,135 | ₩34,157 | -0.31% | 7.3만 |
|---|
| 2026.01.21 | ₩34,076 | ₩34,197 | ₩34,076 | ₩34,190 | +0.33% | 4.5만 |
|---|
| 2026.01.20 | ₩34,157 | ₩34,197 | ₩34,063 | ₩34,083 | -0.22% | 2.2만 |
|---|
| 2026.01.16 | ₩34,237 | ₩34,331 | ₩34,211 | ₩34,211 | -0.08% | 1.1만 |
|---|
| 2026.01.15 | ₩34,264 | ₩34,358 | ₩34,264 | ₩34,278 | +0.04% | 8천 |
|---|
| 2026.01.14 | ₩34,264 | ₩34,345 | ₩34,264 | ₩34,298 | +0.10% | 3.1천 |
|---|
| 2026.01.13 | ₩34,251 | ₩34,278 | ₩34,224 | ₩34,244 | -0.02% | 1.1만 |
|---|
| 2026.01.12 | ₩34,291 | ₩34,291 | ₩34,197 | ₩34,231 | -0.18% | 5.2천 |
|---|
| 2026.01.09 | ₩34,184 | ₩34,331 | ₩34,184 | ₩34,264 | +0.24% | 1.6만 |
|---|
| 2026.01.08 | ₩34,170 | ₩34,251 | ₩34,076 | ₩34,177 | +0.02% | 2.1만 |
|---|
| 2026.01.07 | ₩34,197 | ₩34,291 | ₩34,170 | ₩34,227 | +0.09% | 1.6만 |
|---|
| 2026.01.06 | ₩34,154 | ₩34,217 | ₩34,150 | ₩34,204 | +0.15% | 1.3만 |
|---|
| 2026.01.05 | ₩34,224 | ₩34,284 | ₩34,170 | ₩34,217 | -0.02% | 3.6만 |
|---|
| 2026.01.02 | ₩34,170 | ₩34,237 | ₩34,143 | ₩34,157 | -0.04% | 6.5만 |
|---|
| 2025.12.31 | ₩34,184 | ₩34,211 | ₩34,150 | ₩34,150 | -0.10% | 1.3만 |
|---|
| 2025.12.30 | ₩34,278 | ₩34,278 | ₩34,170 | ₩34,190 | -0.25% | 5.7천 |
|---|
| 2025.12.29 | ₩34,304 | ₩34,304 | ₩34,184 | ₩34,244 | -0.18% | 4.9만 |
|---|
| 2025.12.26 | ₩34,184 | ₩34,202 | ₩34,157 | ₩34,157 | -0.08% | 700 |
|---|
| 2025.12.24 | ₩34,432 | ₩34,465 | ₩34,412 | ₩34,459 | +0.08% | 6.2천 |
|---|
| 2025.12.23 | ₩34,358 | ₩34,533 | ₩34,278 | ₩34,392 | +0.10% | 1.8만 |
|---|
| 2025.12.22 | ₩34,439 | ₩34,439 | ₩34,418 | ₩34,418 | -0.06% | 9.1천 |
|---|
| 2025.12.19 | ₩34,475 | ₩34,506 | ₩34,441 | ₩34,459 | -0.05% | 6.1천 |
|---|
| 2025.12.18 | ₩34,559 | ₩34,559 | ₩34,465 | ₩34,486 | -0.21% | 2.9천 |
|---|
| 2025.12.17 | ₩34,412 | ₩34,425 | ₩34,372 | ₩34,405 | -0.02% | 5.9천 |
|---|
| 2025.12.16 | ₩34,479 | ₩34,479 | ₩34,372 | ₩34,432 | -0.14% | 1.6만 |
|---|
| 2025.12.15 | ₩34,385 | ₩34,436 | ₩34,358 | ₩34,366 | -0.05% | 5.5천 |
|---|
| 2025.12.12 | ₩34,318 | ₩34,465 | ₩34,318 | ₩34,338 | +0.06% | 4.6만 |
|---|
| 2025.12.11 | ₩34,345 | ₩34,460 | ₩34,345 | ₩34,420 | +0.22% | 1.2만 |
|---|
| 2025.12.10 | ₩34,264 | ₩34,418 | ₩34,264 | ₩34,418 | +0.45% | 3.5천 |
|---|
| 2025.12.09 | ₩34,358 | ₩34,368 | ₩34,342 | ₩34,342 | -0.05% | 2만 |
|---|
| 2025.12.08 | ₩34,372 | ₩34,372 | ₩34,318 | ₩34,351 | -0.06% | 2천 |
|---|
| 2025.12.05 | ₩34,479 | ₩34,479 | ₩34,354 | ₩34,418 | -0.18% | 2.6만 |
|---|
| 2025.12.04 | ₩34,492 | ₩34,492 | ₩34,452 | ₩34,455 | -0.11% | 4.4천 |
|---|
| 2025.12.03 | ₩34,479 | ₩34,546 | ₩34,479 | ₩34,526 | +0.14% | 1.5만 |
|---|
| 2025.12.02 | ₩34,445 | ₩34,506 | ₩34,445 | ₩34,486 | +0.12% | 8.7천 |
|---|
| 2025.12.01 | ₩34,465 | ₩34,573 | ₩34,443 | ₩34,472 | +0.02% | 1.1만 |
|---|
| 2025.11.28 | ₩34,606 | ₩34,613 | ₩34,579 | ₩34,579 | -0.08% | 2.8천 |
|---|
| 2025.11.26 | ₩34,613 | ₩34,680 | ₩34,586 | ₩34,653 | +0.12% | 1.1만 |
|---|
| 2025.11.25 | ₩34,573 | ₩34,680 | ₩34,559 | ₩34,644 | +0.21% | 2.1만 |
|---|
| 2025.11.24 | ₩34,533 | ₩34,588 | ₩34,452 | ₩34,526 | -0.02% | 8.3천 |
|---|
| 2025.11.21 | ₩34,546 | ₩34,586 | ₩34,519 | ₩34,566 | +0.06% | 8.4천 |
|---|
| 2025.11.20 | ₩34,465 | ₩34,533 | ₩34,465 | ₩34,499 | +0.10% | 3.5천 |
|---|
| 2025.11.19 | ₩34,465 | ₩34,492 | ₩34,431 | ₩34,439 | -0.08% | 1.3만 |
|---|
| 2025.11.18 | ₩34,467 | ₩34,573 | ₩34,439 | ₩34,459 | -0.02% | 5.1만 |
|---|
| 2025.11.17 | ₩34,452 | ₩34,747 | ₩34,431 | ₩34,449 | -0.01% | 7.7천 |
|---|
| 2025.11.14 | ₩34,492 | ₩34,512 | ₩34,412 | ₩34,432 | -0.18% | 14만 |
|---|
| 2025.11.13 | ₩34,519 | ₩34,519 | ₩34,475 | ₩34,475 | -0.13% | 2.2천 |
|---|
| 2025.11.12 | ₩34,546 | ₩34,613 | ₩34,546 | ₩34,566 | +0.06% | 2.8천 |
|---|
| 2025.11.11 | ₩34,559 | ₩34,573 | ₩34,522 | ₩34,573 | +0.04% | 2.7만 |
|---|
| 2025.11.10 | ₩34,479 | ₩34,492 | ₩34,479 | ₩34,486 | +0.02% | 2.2만 |
|---|
| 2025.11.07 | ₩34,520 | ₩34,520 | ₩34,492 | ₩34,506 | -0.04% | 5.7천 |
|---|
| 2025.11.06 | ₩34,519 | ₩34,579 | ₩34,500 | ₩34,500 | -0.05% | 1.7천 |
|---|
| 2025.11.05 | ₩34,404 | ₩34,439 | ₩34,378 | ₩34,385 | -0.05% | 5.4천 |
|---|
| 2025.11.04 | ₩34,479 | ₩34,533 | ₩34,479 | ₩34,480 | +0.00% | 3.5천 |
|---|
| 2025.11.03 | ₩34,401 | ₩34,447 | ₩34,401 | ₩34,439 | +0.11% | 800 |
|---|
| 2025.10.31 | ₩34,533 | ₩34,600 | ₩34,516 | ₩34,533 | 0.00% | 6.6천 |
|---|
| 2025.10.30 | ₩34,479 | ₩34,559 | ₩34,472 | ₩34,492 | +0.04% | 4.9천 |
|---|
| 2025.10.29 | ₩34,707 | ₩34,777 | ₩34,579 | ₩34,579 | -0.37% | 1.5만 |
|---|
| 2025.10.28 | ₩34,694 | ₩34,707 | ₩34,640 | ₩34,694 | 0.00% | 1.6천 |
|---|
| 2025.10.27 | ₩34,801 | ₩34,801 | ₩34,653 | ₩34,774 | -0.08% | 5.4천 |
|---|
| 2025.10.24 | ₩34,828 | ₩34,828 | ₩34,747 | ₩34,767 | -0.17% | 7.1천 |
|---|
| 2025.10.23 | ₩34,801 | ₩34,801 | ₩34,726 | ₩34,734 | -0.19% | 2만 |
|---|
| 2025.10.22 | ₩34,774 | ₩34,814 | ₩34,761 | ₩34,794 | +0.06% | 3.2천 |
|---|
| 2025.10.21 | ₩34,814 | ₩34,841 | ₩34,778 | ₩34,808 | -0.02% | 6.5천 |
|---|
| 2025.10.20 | ₩34,720 | ₩34,801 | ₩34,720 | ₩34,775 | +0.16% | 7.6천 |
|---|
| 2025.10.17 | ₩34,720 | ₩34,774 | ₩34,711 | ₩34,720 | 0.00% | 2.8천 |
|---|
| 2025.10.16 | ₩34,747 | ₩34,881 | ₩34,657 | ₩34,787 | +0.12% | 4.2만 |
|---|
| 2025.10.15 | ₩34,707 | ₩34,774 | ₩34,667 | ₩34,673 | -0.10% | 8.8천 |
|---|
| 2025.10.14 | ₩34,694 | ₩34,694 | ₩34,573 | ₩34,687 | -0.02% | 9.8천 |
|---|
| 2025.10.13 | ₩34,600 | ₩34,626 | ₩34,533 | ₩34,613 | +0.04% | 3천 |
|---|
| 2025.10.10 | ₩34,563 | ₩34,665 | ₩34,559 | ₩34,593 | +0.09% | 4.2만 |
|---|