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 | ₩32,213 | ₩32,227 | ₩32,119 | ₩32,213 | 0.00% | 7.8천 |
| 2026.10.08 | ₩32,170 | ₩32,267 | ₩32,170 | ₩32,213 | +0.13% | 5.1천 |
| 2026.10.07 | ₩31,999 | ₩32,146 | ₩31,999 | ₩32,127 | +0.40% | 3.9천 |
| 2026.10.06 | ₩32,106 | ₩32,227 | ₩32,106 | ₩32,173 | +0.21% | 1.7만 |
| 2026.10.05 | ₩32,093 | ₩32,253 | ₩31,999 | ₩32,093 | 0.00% | 18.8만 |
| 2026.10.02 | ₩32,227 | ₩32,227 | ₩32,080 | ₩32,099 | -0.40% | 1.3만 |
| 2026.10.01 | ₩32,079 | ₩32,213 | ₩31,985 | ₩32,154 | +0.23% | 6.2천 |
| 2026.09.30 | ₩32,157 | ₩32,240 | ₩32,066 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩32,117 |
| -0.13% |
| 9.3천 |
| 2026.09.29 | ₩32,079 | ₩32,119 | ₩32,012 | ₩32,113 | +0.10% | 2.9만 |
|---|
| 2026.09.28 | ₩32,200 | ₩32,213 | ₩32,066 | ₩32,146 | -0.17% | 3만 |
|---|
| 2026.09.25 | ₩32,227 | ₩32,321 | ₩32,213 | ₩32,314 | +0.27% | 6.2천 |
|---|
| 2026.09.24 | ₩32,522 | ₩32,602 | ₩32,334 | ₩32,334 | -0.58% | 6.3천 |
|---|
| 2026.09.23 | ₩32,763 | ₩32,763 | ₩32,388 | ₩32,488 | -0.84% | 1.1만 |
|---|
| 2026.09.22 | ₩32,830 | ₩32,897 | ₩32,548 | ₩32,852 | +0.07% | 3만 |
|---|
| 2026.09.21 | ₩32,803 | ₩32,803 | ₩32,763 | ₩32,783 | -0.06% | 2.3만 |
|---|
| 2026.09.18 | ₩32,676 | ₩32,676 | ₩32,662 | ₩32,676 | 0.00% | 2.3천 |
|---|
| 2026.09.17 | ₩32,774 | ₩32,774 | ₩32,649 | ₩32,716 | -0.18% | 1.2만 |
|---|
| 2026.09.16 | ₩32,696 | ₩32,763 | ₩32,602 | ₩32,602 | -0.29% | 9.8만 |
|---|
| 2026.09.15 | ₩32,629 | ₩32,669 | ₩32,629 | ₩32,636 | +0.02% | 3.1천 |
|---|
| 2026.09.14 | ₩32,649 | ₩32,736 | ₩32,649 | ₩32,683 | +0.10% | 1.3천 |
|---|
| 2026.09.11 | ₩32,791 | ₩32,803 | ₩32,716 | ₩32,716 | -0.23% | 900 |
|---|
| 2026.09.10 | ₩32,743 | ₩32,763 | ₩32,723 | ₩32,730 | -0.04% | 3.1천 |
|---|
| 2026.09.09 | ₩33,023 | ₩33,031 | ₩32,951 | ₩32,951 | -0.22% | 3.8천 |
|---|
| 2026.09.08 | ₩33,098 | ₩33,125 | ₩32,991 | ₩33,065 | -0.10% | 9.9천 |
|---|
| 2026.09.04 | ₩33,072 | ₩33,098 | ₩33,050 | ₩33,085 | +0.04% | 6.4천 |
|---|
| 2026.09.03 | ₩33,058 | ₩33,092 | ₩33,054 | ₩33,054 | -0.01% | 1.3천 |
|---|
| 2026.09.02 | ₩32,976 | ₩32,984 | ₩32,964 | ₩32,984 | +0.02% | 4.7천 |
|---|
| 2026.09.01 | ₩33,018 | ₩33,018 | ₩32,958 | ₩32,958 | -0.18% | 3.4천 |
|---|
| 2026.08.31 | ₩33,038 | ₩33,112 | ₩33,031 | ₩33,092 | +0.16% | 3.6만 |
|---|
| 2026.08.28 | ₩33,259 | ₩33,338 | ₩33,045 | ₩33,118 | -0.42% | 1만 |
|---|
| 2026.08.27 | ₩33,273 | ₩33,326 | ₩33,232 | ₩33,266 | -0.02% | 1.5만 |
|---|
| 2026.08.26 | ₩33,232 | ₩33,243 | ₩33,192 | ₩33,239 | +0.02% | 9.9천 |
|---|
| 2026.08.25 | ₩33,320 | ₩33,393 | ₩33,313 | ₩33,393 | +0.22% | 6.1천 |
|---|
| 2026.08.24 | ₩33,179 | ₩33,239 | ₩33,179 | ₩33,226 | +0.14% | 1.7천 |
|---|
| 2026.08.21 | ₩33,246 | ₩33,246 | ₩33,125 | ₩33,179 | -0.20% | 6.2천 |
|---|
| 2026.08.20 | ₩33,259 | ₩33,259 | ₩33,179 | ₩33,239 | -0.06% | 4.9천 |
|---|
| 2026.08.19 | ₩33,300 | ₩33,320 | ₩33,279 | ₩33,306 | +0.02% | 1.9천 |
|---|
| 2026.08.18 | ₩33,192 | ₩33,219 | ₩33,165 | ₩33,199 | +0.02% | 4.5천 |
|---|
| 2026.08.17 | ₩33,259 | ₩33,300 | ₩33,198 | ₩33,212 | -0.14% | 5.8천 |
|---|
| 2026.08.14 | ₩33,333 | ₩33,333 | ₩33,246 | ₩33,266 | -0.20% | 1.1천 |
|---|
| 2026.08.13 | ₩33,326 | ₩33,447 | ₩33,326 | ₩33,360 | +0.10% | 9.9천 |
|---|
| 2026.08.12 | ₩33,300 | ₩33,326 | ₩33,234 | ₩33,253 | -0.14% | 9.1천 |
|---|
| 2026.08.11 | ₩33,199 | ₩33,206 | ₩33,165 | ₩33,165 | -0.10% | 3.8만 |
|---|
| 2026.08.10 | ₩33,246 | ₩33,246 | ₩33,139 | ₩33,152 | -0.28% | 1.3만 |
|---|
| 2026.08.07 | ₩33,326 | ₩33,326 | ₩33,232 | ₩33,266 | -0.18% | 9.2천 |
|---|
| 2026.08.06 | ₩33,259 | ₩33,300 | ₩33,219 | ₩33,239 | -0.06% | 1.1만 |
|---|
| 2026.08.05 | ₩33,273 | ₩33,326 | ₩33,273 | ₩33,305 | +0.10% | 1.6만 |
|---|
| 2026.08.04 | ₩33,219 | ₩33,313 | ₩33,219 | ₩33,293 | +0.22% | 1.2만 |
|---|
| 2026.08.03 | ₩33,085 | ₩33,165 | ₩33,085 | ₩33,132 | +0.14% | 1.9천 |
|---|
| 2026.07.31 | ₩33,092 | ₩33,092 | ₩32,991 | ₩33,031 | -0.18% | 8.4천 |
|---|
| 2026.07.30 | ₩33,085 | ₩33,118 | ₩33,085 | ₩33,118 | +0.10% | 3.4천 |
|---|
| 2026.07.29 | ₩33,172 | ₩33,206 | ₩33,078 | ₩33,078 | -0.28% | 1.4만 |
|---|
| 2026.07.28 | ₩33,152 | ₩33,246 | ₩33,152 | ₩33,219 | +0.20% | 3.9천 |
|---|
| 2026.07.27 | ₩33,247 | ₩33,266 | ₩33,206 | ₩33,266 | +0.06% | 1.1만 |
|---|
| 2026.07.24 | ₩33,226 | ₩33,259 | ₩33,192 | ₩33,199 | -0.08% | 3.9천 |
|---|
| 2026.07.23 | ₩33,125 | ₩33,206 | ₩33,125 | ₩33,186 | +0.18% | 1.7만 |
|---|
| 2026.07.22 | ₩33,293 | ₩33,313 | ₩33,239 | ₩33,259 | -0.10% | 1.1만 |
|---|
| 2026.07.21 | ₩33,313 | ₩33,334 | ₩33,259 | ₩33,320 | +0.02% | 3.5천 |
|---|
| 2026.07.20 | ₩33,400 | ₩33,400 | ₩33,273 | ₩33,306 | -0.28% | 1.9만 |
|---|
| 2026.07.17 | ₩33,463 | ₩33,481 | ₩33,353 | ₩33,427 | -0.11% | 1.4만 |
|---|
| 2026.07.16 | ₩33,447 | ₩33,447 | ₩33,340 | ₩33,414 | -0.10% | 1.6만 |
|---|
| 2026.07.15 | ₩33,380 | ₩33,511 | ₩33,367 | ₩33,471 | +0.27% | 9.3천 |
|---|
| 2026.07.14 | ₩33,454 | ₩33,474 | ₩33,393 | ₩33,434 | -0.06% | 6.8천 |
|---|
| 2026.07.13 | ₩33,434 | ₩33,501 | ₩33,346 | ₩33,346 | -0.26% | 2.4만 |
|---|
| 2026.07.10 | ₩33,494 | ₩33,501 | ₩33,467 | ₩33,481 | -0.04% | 3.3천 |
|---|
| 2026.07.09 | ₩33,506 | ₩33,554 | ₩33,460 | ₩33,521 | +0.04% | 1만 |
|---|
| 2026.07.08 | ₩33,434 | ₩33,460 | ₩33,326 | ₩33,414 | -0.06% | 7.7천 |
|---|
| 2026.07.07 | ₩33,554 | ₩33,621 | ₩33,541 | ₩33,548 | -0.02% | 24.2만 |
|---|
| 2026.07.06 | ₩33,688 | ₩33,688 | ₩33,635 | ₩33,682 | -0.02% | 7천 |
|---|
| 2026.07.02 | ₩33,648 | ₩33,648 | ₩33,608 | ₩33,641 | -0.02% | 6.2천 |
|---|
| 2026.07.01 | ₩33,662 | ₩33,729 | ₩33,460 | ₩33,635 | -0.08% | 2.1만 |
|---|
| 2026.06.30 | ₩33,782 | ₩33,809 | ₩33,727 | ₩33,727 | -0.16% | 6.7천 |
|---|
| 2026.06.29 | ₩33,849 | ₩33,861 | ₩33,809 | ₩33,856 | +0.02% | 2.8천 |
|---|
| 2026.06.26 | ₩33,809 | ₩33,930 | ₩33,809 | ₩33,856 | +0.14% | 1.3만 |
|---|
| 2026.06.25 | ₩33,863 | ₩33,957 | ₩33,836 | ₩33,869 | +0.02% | 1만 |
|---|
| 2026.06.24 | ₩33,883 | ₩33,916 | ₩33,823 | ₩33,896 | +0.04% | 1.2만 |
|---|
| 2026.06.23 | ₩33,776 | ₩33,903 | ₩33,776 | ₩33,776 | 0.00% | 6.4천 |
|---|
| 2026.06.22 | ₩33,816 | ₩33,816 | ₩33,715 | ₩33,776 | -0.12% | 9.8천 |
|---|
| 2026.06.18 | ₩33,890 | ₩33,970 | ₩33,869 | ₩33,869 | -0.06% | 1만 |
|---|
| 2026.06.17 | ₩33,890 | ₩33,910 | ₩33,762 | ₩33,762 | -0.38% | 6.4천 |
|---|
| 2026.06.16 | ₩33,863 | ₩33,942 | ₩33,863 | ₩33,896 | +0.10% | 4.8천 |
|---|
| 2026.06.15 | ₩33,836 | ₩33,930 | ₩33,836 | ₩33,843 | +0.02% | 5.9천 |
|---|
| 2026.06.12 | ₩33,742 | ₩33,776 | ₩33,742 | ₩33,762 | +0.06% | 900 |
|---|
| 2026.06.11 | ₩33,608 | ₩33,849 | ₩33,601 | ₩33,782 | +0.52% | 3.2천 |
|---|
| 2026.06.10 | ₩33,608 | ₩33,635 | ₩33,554 | ₩33,561 | -0.14% | 1만 |
|---|
| 2026.06.09 | ₩33,635 | ₩33,635 | ₩33,568 | ₩33,601 | -0.10% | 2.7천 |
|---|
| 2026.06.08 | ₩33,608 | ₩33,608 | ₩33,548 | ₩33,548 | -0.18% | 2.6천 |
|---|
| 2026.06.05 | ₩33,608 | ₩33,621 | ₩33,541 | ₩33,561 | -0.14% | 4.8천 |
|---|
| 2026.06.04 | ₩33,755 | ₩33,789 | ₩33,755 | ₩33,776 | +0.06% | 4천 |
|---|
| 2026.06.03 | ₩33,769 | ₩33,769 | ₩33,635 | ₩33,735 | -0.10% | 9.8천 |
|---|
| 2026.06.02 | ₩33,849 | ₩33,849 | ₩33,796 | ₩33,816 | -0.10% | 6.3천 |
|---|
| 2026.06.01 | ₩33,675 | ₩33,776 | ₩33,675 | ₩33,776 | +0.30% | 6.8천 |
|---|
| 2026.05.29 | ₩33,782 | ₩33,880 | ₩33,782 | ₩33,825 | +0.13% | 2.2만 |
|---|
| 2026.05.28 | ₩33,742 | ₩33,780 | ₩33,662 | ₩33,776 | +0.10% | 1.8만 |
|---|
| 2026.05.27 | ₩33,695 | ₩33,809 | ₩33,695 | ₩33,735 | +0.12% | 2.3만 |
|---|
| 2026.05.26 | ₩33,662 | ₩33,715 | ₩33,635 | ₩33,668 | +0.02% | 2만 |
|---|
| 2026.05.22 | ₩33,715 | ₩33,797 | ₩33,641 | ₩33,762 | +0.14% | 1.7만 |
|---|
| 2026.05.21 | ₩33,568 | ₩33,702 | ₩33,554 | ₩33,655 | +0.26% | 36.8만 |
|---|
| 2026.05.20 | ₩33,447 | ₩33,615 | ₩33,447 | ₩33,615 | +0.50% | 2.9천 |
|---|
| 2026.05.19 | ₩33,447 | ₩33,460 | ₩33,414 | ₩33,414 | -0.10% | 1.2만 |
|---|
| 2026.05.18 | ₩33,601 | ₩33,601 | ₩33,514 | ₩33,548 | -0.16% | 8.4천 |
|---|
| 2026.05.15 | ₩33,554 | ₩33,608 | ₩33,501 | ₩33,548 | -0.02% | 1.7만 |
|---|
| 2026.05.14 | ₩33,796 | ₩33,863 | ₩33,765 | ₩33,765 | -0.09% | 5.8천 |
|---|
| 2026.05.13 | ₩33,755 | ₩33,776 | ₩33,729 | ₩33,776 | +0.06% | 4.4천 |
|---|
| 2026.05.12 | ₩33,809 | ₩33,809 | ₩33,729 | ₩33,776 | -0.10% | 19.3만 |
|---|
| 2026.05.11 | ₩33,903 | ₩33,983 | ₩33,843 | ₩33,910 | +0.02% | 1.6만 |
|---|
| 2026.05.08 | ₩33,945 | ₩33,983 | ₩33,943 | ₩33,970 | +0.08% | 4.7천 |
|---|
| 2026.05.07 | ₩33,977 | ₩33,997 | ₩33,856 | ₩33,856 | -0.36% | 3.4천 |
|---|
| 2026.05.06 | ₩33,957 | ₩33,970 | ₩33,923 | ₩33,951 | -0.02% | 7.2천 |
|---|
| 2026.05.05 | ₩33,809 | ₩33,916 | ₩33,782 | ₩33,890 | +0.24% | 5.4만 |
|---|
| 2026.05.04 | ₩33,715 | ₩33,823 | ₩33,715 | ₩33,762 | +0.14% | 3.6만 |
|---|
| 2026.05.01 | ₩33,863 | ₩33,890 | ₩33,843 | ₩33,843 | -0.06% | 3.4만 |
|---|
| 2026.04.30 | ₩33,903 | ₩33,930 | ₩33,802 | ₩33,802 | -0.30% | 4.9천 |
|---|
| 2026.04.29 | ₩33,863 | ₩33,863 | ₩33,749 | ₩33,789 | -0.22% | 4.1천 |
|---|
| 2026.04.28 | ₩33,903 | ₩33,970 | ₩33,863 | ₩33,934 | +0.09% | 2만 |
|---|
| 2026.04.27 | ₩33,876 | ₩34,024 | ₩33,876 | ₩33,922 | +0.13% | 1.1만 |
|---|
| 2026.04.24 | ₩34,118 | ₩34,158 | ₩34,091 | ₩34,111 | -0.02% | 4.2천 |
|---|
| 2026.04.23 | ₩34,124 | ₩34,124 | ₩34,044 | ₩34,044 | -0.24% | 1.5천 |
|---|
| 2026.04.22 | ₩34,118 | ₩34,171 | ₩34,051 | ₩34,072 | -0.13% | 1.7만 |
|---|
| 2026.04.21 | ₩34,111 | ₩34,185 | ₩34,084 | ₩34,084 | -0.08% | 3.4천 |
|---|
| 2026.04.20 | ₩34,185 | ₩34,191 | ₩34,158 | ₩34,191 | +0.02% | 1.9천 |
|---|
| 2026.04.17 | ₩34,265 | ₩34,265 | ₩34,205 | ₩34,205 | -0.18% | 2.6천 |
|---|
| 2026.04.16 | ₩34,118 | ₩34,171 | ₩34,084 | ₩34,084 | -0.10% | 1.6천 |
|---|
| 2026.04.15 | ₩34,118 | ₩34,138 | ₩34,118 | ₩34,131 | +0.04% | 1.5천 |
|---|
| 2026.04.14 | ₩34,091 | ₩34,185 | ₩34,091 | ₩34,165 | +0.22% | 1.2만 |
|---|
| 2026.04.13 | ₩34,037 | ₩34,097 | ₩34,037 | ₩34,097 | +0.18% | 700 |
|---|
| 2026.04.10 | ₩34,044 | ₩34,077 | ₩34,017 | ₩34,017 | -0.08% | 500 |
|---|
| 2026.04.09 | ₩34,064 | ₩34,124 | ₩33,983 | ₩34,064 | 0.00% | 4.1천 |
|---|
| 2026.04.08 | ₩34,084 | ₩34,084 | ₩34,048 | ₩34,071 | -0.04% | 900 |
|---|
| 2026.04.07 | ₩33,903 | ₩33,977 | ₩33,863 | ₩33,977 | +0.22% | 9.5천 |
|---|
| 2026.04.06 | ₩33,903 | ₩33,970 | ₩33,903 | ₩33,937 | +0.10% | 3.8천 |
|---|
| 2026.04.02 | ₩33,943 | ₩33,983 | ₩33,943 | ₩33,970 | +0.08% | 1.1천 |
|---|
| 2026.04.01 | ₩33,878 | ₩33,997 | ₩33,876 | ₩33,896 | +0.06% | 2.3만 |
|---|
| 2026.03.31 | ₩33,876 | ₩33,957 | ₩33,869 | ₩33,926 | +0.15% | 6.3천 |
|---|
| 2026.03.30 | ₩33,823 | ₩33,863 | ₩33,782 | ₩33,812 | -0.03% | 2.6천 |
|---|
| 2026.03.27 | ₩33,621 | ₩33,735 | ₩33,601 | ₩33,662 | +0.12% | 1.1만 |
|---|
| 2026.03.26 | ₩33,729 | ₩33,796 | ₩33,621 | ₩33,640 | -0.26% | 3.5천 |
|---|
| 2026.03.25 | ₩33,849 | ₩33,930 | ₩33,849 | ₩33,896 | +0.14% | 1.3천 |
|---|
| 2026.03.24 | ₩33,769 | ₩33,863 | ₩33,769 | ₩33,814 | +0.14% | 2.1만 |
|---|
| 2026.03.23 | ₩33,849 | ₩33,883 | ₩33,823 | ₩33,880 | +0.09% | 2.7천 |
|---|
| 2026.03.20 | ₩33,930 | ₩33,930 | ₩33,753 | ₩33,753 | -0.52% | 5.6천 |
|---|
| 2026.03.19 | ₩33,930 | ₩34,024 | ₩33,849 | ₩34,022 | +0.27% | 4.6천 |
|---|
| 2026.03.18 | ₩34,131 | ₩34,144 | ₩33,990 | ₩33,990 | -0.41% | 3.8만 |
|---|
| 2026.03.17 | ₩34,144 | ₩34,158 | ₩34,144 | ₩34,144 | 0.00% | 3.8천 |
|---|
| 2026.03.16 | ₩34,037 | ₩34,091 | ₩33,997 | ₩34,044 | +0.02% | 1.3만 |
|---|
| 2026.03.13 | ₩34,010 | ₩34,010 | ₩33,903 | ₩33,937 | -0.22% | 1천 |
|---|
| 2026.03.12 | ₩34,051 | ₩34,064 | ₩33,977 | ₩33,983 | -0.20% | 3.2천 |
|---|
| 2026.03.11 | ₩34,185 | ₩34,211 | ₩34,131 | ₩34,171 | -0.04% | 1.1만 |
|---|
| 2026.03.10 | ₩34,319 | ₩34,346 | ₩34,245 | ₩34,245 | -0.21% | 1.6천 |
|---|
| 2026.03.09 | ₩34,198 | ₩34,319 | ₩34,171 | ₩34,319 | +0.35% | 9.1천 |
|---|
| 2026.03.06 | ₩34,118 | ₩34,372 | ₩34,118 | ₩34,218 | +0.29% | 2만 |
|---|
| 2026.03.05 | ₩34,252 | ₩34,252 | ₩34,118 | ₩34,252 | 0.00% | 1.5만 |
|---|
| 2026.03.04 | ₩34,359 | ₩34,372 | ₩34,332 | ₩34,339 | -0.06% | 6.6천 |
|---|
| 2026.03.03 | ₩34,279 | ₩34,399 | ₩34,279 | ₩34,363 | +0.25% | 7.8천 |
|---|
| 2026.03.02 | ₩34,426 | ₩34,493 | ₩34,399 | ₩34,419 | -0.02% | 8.4천 |
|---|
| 2026.02.27 | ₩34,721 | ₩34,721 | ₩34,507 | ₩34,574 | -0.42% | 3만 |
|---|
| 2026.02.26 | ₩34,480 | ₩34,533 | ₩34,466 | ₩34,507 | +0.08% | 8.8천 |
|---|
| 2026.02.25 | ₩34,453 | ₩34,520 | ₩34,399 | ₩34,460 | +0.02% | 1.5만 |
|---|
| 2026.02.24 | ₩34,466 | ₩34,520 | ₩34,346 | ₩34,460 | -0.02% | 1만 |
|---|
| 2026.02.23 | ₩34,533 | ₩34,533 | ₩34,480 | ₩34,527 | -0.02% | 1.1만 |
|---|
| 2026.02.20 | ₩34,493 | ₩34,507 | ₩34,460 | ₩34,482 | -0.03% | 6.1천 |
|---|
| 2026.02.19 | ₩34,453 | ₩34,473 | ₩34,426 | ₩34,460 | +0.02% | 8.5천 |
|---|
| 2026.02.18 | ₩34,460 | ₩34,493 | ₩34,372 | ₩34,446 | -0.04% | 1만 |
|---|
| 2026.02.17 | ₩34,519 | ₩34,560 | ₩34,466 | ₩34,500 | -0.05% | 1.1만 |
|---|
| 2026.02.13 | ₩34,507 | ₩34,547 | ₩34,507 | ₩34,533 | +0.08% | 2.8만 |
|---|
| 2026.02.12 | ₩34,319 | ₩34,426 | ₩34,238 | ₩34,413 | +0.27% | 1.4만 |
|---|
| 2026.02.11 | ₩34,413 | ₩34,413 | ₩34,296 | ₩34,325 | -0.25% | 2.7만 |
|---|
| 2026.02.10 | ₩34,386 | ₩34,426 | ₩34,346 | ₩34,352 | -0.10% | 4.8만 |
|---|
| 2026.02.09 | ₩34,225 | ₩34,292 | ₩34,225 | ₩34,272 | +0.14% | 8.5천 |
|---|
| 2026.02.06 | ₩34,225 | ₩34,252 | ₩34,205 | ₩34,242 | +0.05% | 1만 |
|---|
| 2026.02.05 | ₩34,158 | ₩34,222 | ₩34,077 | ₩34,211 | +0.16% | 1.1만 |
|---|
| 2026.02.04 | ₩34,131 | ₩34,144 | ₩34,104 | ₩34,138 | +0.02% | 9.3천 |
|---|
| 2026.02.03 | ₩34,131 | ₩34,144 | ₩34,024 | ₩34,127 | -0.01% | 1.5만 |
|---|
| 2026.02.02 | ₩34,198 | ₩34,198 | ₩34,104 | ₩34,138 | -0.18% | 5.1천 |
|---|
| 2026.01.30 | ₩34,171 | ₩34,185 | ₩34,169 | ₩34,178 | +0.02% | 8.1천 |
|---|
| 2026.01.29 | ₩34,100 | ₩34,158 | ₩34,100 | ₩34,146 | +0.13% | 1.1만 |
|---|
| 2026.01.28 | ₩34,158 | ₩34,225 | ₩34,118 | ₩34,138 | -0.06% | 1.9만 |
|---|
| 2026.01.27 | ₩34,238 | ₩34,238 | ₩34,104 | ₩34,138 | -0.29% | 1.1만 |
|---|
| 2026.01.26 | ₩34,211 | ₩34,279 | ₩34,178 | ₩34,191 | -0.06% | 5.1천 |
|---|
| 2026.01.23 | ₩34,252 | ₩34,280 | ₩34,132 | ₩34,165 | -0.25% | 8.6천 |
|---|
| 2026.01.22 | ₩34,252 | ₩34,252 | ₩34,123 | ₩34,144 | -0.31% | 7.3만 |
|---|
| 2026.01.21 | ₩34,064 | ₩34,185 | ₩34,064 | ₩34,178 | +0.33% | 4.5만 |
|---|
| 2026.01.20 | ₩34,144 | ₩34,185 | ₩34,051 | ₩34,071 | -0.22% | 2.2만 |
|---|
| 2026.01.16 | ₩34,225 | ₩34,319 | ₩34,198 | ₩34,198 | -0.08% | 1.1만 |
|---|
| 2026.01.15 | ₩34,252 | ₩34,346 | ₩34,252 | ₩34,265 | +0.04% | 8천 |
|---|
| 2026.01.14 | ₩34,252 | ₩34,332 | ₩34,252 | ₩34,285 | +0.10% | 3.1천 |
|---|
| 2026.01.13 | ₩34,238 | ₩34,265 | ₩34,211 | ₩34,232 | -0.02% | 1.1만 |
|---|
| 2026.01.12 | ₩34,279 | ₩34,279 | ₩34,185 | ₩34,218 | -0.18% | 5.2천 |
|---|
| 2026.01.09 | ₩34,171 | ₩34,319 | ₩34,171 | ₩34,252 | +0.24% | 1.6만 |
|---|
| 2026.01.08 | ₩34,158 | ₩34,238 | ₩34,064 | ₩34,165 | +0.02% | 2.1만 |
|---|
| 2026.01.07 | ₩34,185 | ₩34,279 | ₩34,158 | ₩34,214 | +0.09% | 1.6만 |
|---|
| 2026.01.06 | ₩34,142 | ₩34,205 | ₩34,138 | ₩34,191 | +0.15% | 1.3만 |
|---|
| 2026.01.05 | ₩34,211 | ₩34,272 | ₩34,158 | ₩34,205 | -0.02% | 3.6만 |
|---|
| 2026.01.02 | ₩34,158 | ₩34,225 | ₩34,131 | ₩34,144 | -0.04% | 6.5만 |
|---|
| 2025.12.31 | ₩34,171 | ₩34,198 | ₩34,138 | ₩34,138 | -0.10% | 1.3만 |
|---|
| 2025.12.30 | ₩34,265 | ₩34,265 | ₩34,158 | ₩34,178 | -0.25% | 5.7천 |
|---|
| 2025.12.29 | ₩34,292 | ₩34,292 | ₩34,171 | ₩34,232 | -0.18% | 4.9만 |
|---|
| 2025.12.26 | ₩34,171 | ₩34,190 | ₩34,144 | ₩34,144 | -0.08% | 700 |
|---|
| 2025.12.24 | ₩34,419 | ₩34,453 | ₩34,399 | ₩34,446 | +0.08% | 6.2천 |
|---|
| 2025.12.23 | ₩34,346 | ₩34,520 | ₩34,265 | ₩34,379 | +0.10% | 1.8만 |
|---|
| 2025.12.22 | ₩34,426 | ₩34,426 | ₩34,406 | ₩34,406 | -0.06% | 9.1천 |
|---|
| 2025.12.19 | ₩34,462 | ₩34,493 | ₩34,429 | ₩34,446 | -0.05% | 6.1천 |
|---|
| 2025.12.18 | ₩34,547 | ₩34,547 | ₩34,453 | ₩34,473 | -0.21% | 2.9천 |
|---|
| 2025.12.17 | ₩34,399 | ₩34,413 | ₩34,359 | ₩34,393 | -0.02% | 5.9천 |
|---|
| 2025.12.16 | ₩34,466 | ₩34,466 | ₩34,359 | ₩34,419 | -0.14% | 1.6만 |
|---|
| 2025.12.15 | ₩34,372 | ₩34,423 | ₩34,346 | ₩34,354 | -0.05% | 5.5천 |
|---|
| 2025.12.12 | ₩34,305 | ₩34,453 | ₩34,305 | ₩34,325 | +0.06% | 4.6만 |
|---|
| 2025.12.11 | ₩34,332 | ₩34,447 | ₩34,332 | ₩34,407 | +0.22% | 1.2만 |
|---|
| 2025.12.10 | ₩34,252 | ₩34,406 | ₩34,252 | ₩34,406 | +0.45% | 3.5천 |
|---|
| 2025.12.09 | ₩34,346 | ₩34,355 | ₩34,329 | ₩34,329 | -0.05% | 2만 |
|---|
| 2025.12.08 | ₩34,359 | ₩34,359 | ₩34,305 | ₩34,339 | -0.06% | 2천 |
|---|
| 2025.12.05 | ₩34,466 | ₩34,466 | ₩34,342 | ₩34,406 | -0.18% | 2.6만 |
|---|
| 2025.12.04 | ₩34,480 | ₩34,480 | ₩34,439 | ₩34,442 | -0.11% | 4.4천 |
|---|
| 2025.12.03 | ₩34,466 | ₩34,533 | ₩34,466 | ₩34,513 | +0.14% | 1.5만 |
|---|
| 2025.12.02 | ₩34,433 | ₩34,493 | ₩34,433 | ₩34,473 | +0.12% | 8.7천 |
|---|
| 2025.12.01 | ₩34,453 | ₩34,560 | ₩34,430 | ₩34,460 | +0.02% | 1.1만 |
|---|
| 2025.11.28 | ₩34,594 | ₩34,600 | ₩34,567 | ₩34,567 | -0.08% | 2.8천 |
|---|
| 2025.11.26 | ₩34,600 | ₩34,667 | ₩34,574 | ₩34,641 | +0.12% | 1.1만 |
|---|
| 2025.11.25 | ₩34,560 | ₩34,667 | ₩34,547 | ₩34,631 | +0.21% | 2.1만 |
|---|
| 2025.11.24 | ₩34,520 | ₩34,575 | ₩34,439 | ₩34,513 | -0.02% | 8.3천 |
|---|
| 2025.11.21 | ₩34,533 | ₩34,574 | ₩34,507 | ₩34,553 | +0.06% | 8.4천 |
|---|
| 2025.11.20 | ₩34,453 | ₩34,520 | ₩34,453 | ₩34,486 | +0.10% | 3.5천 |
|---|
| 2025.11.19 | ₩34,453 | ₩34,480 | ₩34,418 | ₩34,426 | -0.08% | 1.3만 |
|---|
| 2025.11.18 | ₩34,454 | ₩34,560 | ₩34,426 | ₩34,446 | -0.02% | 5.1만 |
|---|
| 2025.11.17 | ₩34,439 | ₩34,734 | ₩34,418 | ₩34,437 | -0.01% | 7.7천 |
|---|
| 2025.11.14 | ₩34,480 | ₩34,500 | ₩34,399 | ₩34,419 | -0.18% | 14만 |
|---|
| 2025.11.13 | ₩34,507 | ₩34,507 | ₩34,462 | ₩34,462 | -0.13% | 2.2천 |
|---|
| 2025.11.12 | ₩34,533 | ₩34,600 | ₩34,533 | ₩34,553 | +0.06% | 2.8천 |
|---|
| 2025.11.11 | ₩34,547 | ₩34,560 | ₩34,509 | ₩34,560 | +0.04% | 2.7만 |
|---|
| 2025.11.10 | ₩34,466 | ₩34,480 | ₩34,466 | ₩34,473 | +0.02% | 2.2만 |
|---|
| 2025.11.07 | ₩34,508 | ₩34,508 | ₩34,480 | ₩34,493 | -0.04% | 5.7천 |
|---|
| 2025.11.06 | ₩34,507 | ₩34,567 | ₩34,488 | ₩34,488 | -0.05% | 1.7천 |
|---|
| 2025.11.05 | ₩34,391 | ₩34,426 | ₩34,366 | ₩34,372 | -0.05% | 5.4천 |
|---|
| 2025.11.04 | ₩34,466 | ₩34,520 | ₩34,466 | ₩34,468 | +0.00% | 3.5천 |
|---|
| 2025.11.03 | ₩34,388 | ₩34,434 | ₩34,388 | ₩34,426 | +0.11% | 800 |
|---|
| 2025.10.31 | ₩34,520 | ₩34,587 | ₩34,504 | ₩34,520 | 0.00% | 6.6천 |
|---|
| 2025.10.30 | ₩34,466 | ₩34,547 | ₩34,460 | ₩34,480 | +0.04% | 4.9천 |
|---|
| 2025.10.29 | ₩34,694 | ₩34,764 | ₩34,567 | ₩34,567 | -0.37% | 1.5만 |
|---|
| 2025.10.28 | ₩34,681 | ₩34,694 | ₩34,627 | ₩34,681 | 0.00% | 1.6천 |
|---|
| 2025.10.27 | ₩34,788 | ₩34,788 | ₩34,641 | ₩34,761 | -0.08% | 5.4천 |
|---|
| 2025.10.24 | ₩34,815 | ₩34,815 | ₩34,734 | ₩34,755 | -0.17% | 7.1천 |
|---|
| 2025.10.23 | ₩34,788 | ₩34,788 | ₩34,713 | ₩34,721 | -0.19% | 2만 |
|---|
| 2025.10.22 | ₩34,761 | ₩34,802 | ₩34,748 | ₩34,781 | +0.06% | 3.2천 |
|---|
| 2025.10.21 | ₩34,802 | ₩34,828 | ₩34,765 | ₩34,795 | -0.02% | 6.5천 |
|---|
| 2025.10.20 | ₩34,708 | ₩34,788 | ₩34,708 | ₩34,763 | +0.16% | 7.6천 |
|---|
| 2025.10.17 | ₩34,708 | ₩34,761 | ₩34,698 | ₩34,708 | 0.00% | 2.8천 |
|---|
| 2025.10.16 | ₩34,734 | ₩34,869 | ₩34,645 | ₩34,775 | +0.12% | 4.2만 |
|---|
| 2025.10.15 | ₩34,694 | ₩34,761 | ₩34,654 | ₩34,661 | -0.10% | 8.8천 |
|---|
| 2025.10.14 | ₩34,681 | ₩34,681 | ₩34,560 | ₩34,674 | -0.02% | 9.8천 |
|---|
| 2025.10.13 | ₩34,587 | ₩34,614 | ₩34,520 | ₩34,600 | +0.04% | 3천 |
|---|
| 2025.10.10 | ₩34,551 | ₩34,653 | ₩34,547 | ₩34,580 | +0.09% | 4.2만 |
|---|