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 | ₩32,223 | ₩32,236 | ₩32,129 | ₩32,223 | 0.00% | 7.8천 |
| 2026.10.08 | ₩32,180 | ₩32,276 | ₩32,180 | ₩32,223 | +0.13% | 5.1천 |
| 2026.10.07 | ₩32,008 | ₩32,156 | ₩32,008 | ₩32,137 | +0.40% | 3.9천 |
| 2026.10.06 | ₩32,115 | ₩32,236 | ₩32,115 | ₩32,182 | +0.21% | 1.7만 |
| 2026.10.05 | ₩32,102 | ₩32,263 | ₩32,008 | ₩32,102 | 0.00% | 18.8만 |
| 2026.10.02 | ₩32,236 | ₩32,236 | ₩32,090 | ₩32,109 | -0.40% | 1.3만 |
| 2026.10.01 | ₩32,088 | ₩32,223 | ₩31,995 | ₩32,164 | +0.23% | 6.2천 |
| 2026.09.30 | ₩32,166 | ₩32,249 | ₩32,075 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩32,126 |
| -0.13% |
| 9.3천 |
| 2026.09.29 | ₩32,088 | ₩32,129 | ₩32,021 | ₩32,122 | +0.10% | 2.9만 |
|---|
| 2026.09.28 | ₩32,209 | ₩32,223 | ₩32,075 | ₩32,156 | -0.17% | 3만 |
|---|
| 2026.09.25 | ₩32,236 | ₩32,330 | ₩32,223 | ₩32,323 | +0.27% | 6.2천 |
|---|
| 2026.09.24 | ₩32,531 | ₩32,612 | ₩32,343 | ₩32,343 | -0.58% | 6.3천 |
|---|
| 2026.09.23 | ₩32,773 | ₩32,773 | ₩32,397 | ₩32,498 | -0.84% | 1.1만 |
|---|
| 2026.09.22 | ₩32,840 | ₩32,907 | ₩32,558 | ₩32,861 | +0.07% | 3만 |
|---|
| 2026.09.21 | ₩32,813 | ₩32,813 | ₩32,773 | ₩32,793 | -0.06% | 2.3만 |
|---|
| 2026.09.18 | ₩32,685 | ₩32,685 | ₩32,672 | ₩32,685 | 0.00% | 2.3천 |
|---|
| 2026.09.17 | ₩32,783 | ₩32,783 | ₩32,659 | ₩32,726 | -0.18% | 1.2만 |
|---|
| 2026.09.16 | ₩32,706 | ₩32,773 | ₩32,612 | ₩32,612 | -0.29% | 9.8만 |
|---|
| 2026.09.15 | ₩32,638 | ₩32,679 | ₩32,638 | ₩32,645 | +0.02% | 3.1천 |
|---|
| 2026.09.14 | ₩32,659 | ₩32,746 | ₩32,659 | ₩32,692 | +0.10% | 1.3천 |
|---|
| 2026.09.11 | ₩32,801 | ₩32,813 | ₩32,726 | ₩32,726 | -0.23% | 900 |
|---|
| 2026.09.10 | ₩32,752 | ₩32,773 | ₩32,732 | ₩32,739 | -0.04% | 3.1천 |
|---|
| 2026.09.09 | ₩33,033 | ₩33,041 | ₩32,960 | ₩32,960 | -0.22% | 3.8천 |
|---|
| 2026.09.08 | ₩33,108 | ₩33,135 | ₩33,001 | ₩33,074 | -0.10% | 9.9천 |
|---|
| 2026.09.04 | ₩33,081 | ₩33,108 | ₩33,060 | ₩33,095 | +0.04% | 6.4천 |
|---|
| 2026.09.03 | ₩33,068 | ₩33,101 | ₩33,064 | ₩33,064 | -0.01% | 1.3천 |
|---|
| 2026.09.02 | ₩32,986 | ₩32,994 | ₩32,974 | ₩32,994 | +0.02% | 4.7천 |
|---|
| 2026.09.01 | ₩33,027 | ₩33,027 | ₩32,967 | ₩32,967 | -0.18% | 3.4천 |
|---|
| 2026.08.31 | ₩33,048 | ₩33,121 | ₩33,041 | ₩33,101 | +0.16% | 3.6만 |
|---|
| 2026.08.28 | ₩33,269 | ₩33,348 | ₩33,054 | ₩33,128 | -0.42% | 1만 |
|---|
| 2026.08.27 | ₩33,282 | ₩33,336 | ₩33,242 | ₩33,276 | -0.02% | 1.5만 |
|---|
| 2026.08.26 | ₩33,242 | ₩33,253 | ₩33,202 | ₩33,249 | +0.02% | 9.9천 |
|---|
| 2026.08.25 | ₩33,329 | ₩33,403 | ₩33,323 | ₩33,403 | +0.22% | 6.1천 |
|---|
| 2026.08.24 | ₩33,188 | ₩33,249 | ₩33,188 | ₩33,235 | +0.14% | 1.7천 |
|---|
| 2026.08.21 | ₩33,256 | ₩33,256 | ₩33,135 | ₩33,188 | -0.20% | 6.2천 |
|---|
| 2026.08.20 | ₩33,269 | ₩33,269 | ₩33,188 | ₩33,249 | -0.06% | 4.9천 |
|---|
| 2026.08.19 | ₩33,309 | ₩33,329 | ₩33,289 | ₩33,316 | +0.02% | 1.9천 |
|---|
| 2026.08.18 | ₩33,202 | ₩33,229 | ₩33,175 | ₩33,209 | +0.02% | 4.5천 |
|---|
| 2026.08.17 | ₩33,269 | ₩33,309 | ₩33,207 | ₩33,222 | -0.14% | 5.8천 |
|---|
| 2026.08.14 | ₩33,343 | ₩33,343 | ₩33,256 | ₩33,276 | -0.20% | 1.1천 |
|---|
| 2026.08.13 | ₩33,336 | ₩33,457 | ₩33,336 | ₩33,370 | +0.10% | 9.9천 |
|---|
| 2026.08.12 | ₩33,309 | ₩33,336 | ₩33,243 | ₩33,262 | -0.14% | 9.1천 |
|---|
| 2026.08.11 | ₩33,209 | ₩33,215 | ₩33,175 | ₩33,175 | -0.10% | 3.8만 |
|---|
| 2026.08.10 | ₩33,256 | ₩33,256 | ₩33,148 | ₩33,162 | -0.28% | 1.3만 |
|---|
| 2026.08.07 | ₩33,336 | ₩33,336 | ₩33,242 | ₩33,276 | -0.18% | 9.2천 |
|---|
| 2026.08.06 | ₩33,269 | ₩33,309 | ₩33,229 | ₩33,249 | -0.06% | 1.1만 |
|---|
| 2026.08.05 | ₩33,282 | ₩33,336 | ₩33,282 | ₩33,315 | +0.10% | 1.6만 |
|---|
| 2026.08.04 | ₩33,229 | ₩33,323 | ₩33,229 | ₩33,302 | +0.22% | 1.2만 |
|---|
| 2026.08.03 | ₩33,095 | ₩33,175 | ₩33,095 | ₩33,142 | +0.14% | 1.9천 |
|---|
| 2026.07.31 | ₩33,101 | ₩33,101 | ₩33,001 | ₩33,041 | -0.18% | 8.4천 |
|---|
| 2026.07.30 | ₩33,095 | ₩33,128 | ₩33,095 | ₩33,128 | +0.10% | 3.4천 |
|---|
| 2026.07.29 | ₩33,182 | ₩33,215 | ₩33,088 | ₩33,088 | -0.28% | 1.4만 |
|---|
| 2026.07.28 | ₩33,162 | ₩33,256 | ₩33,162 | ₩33,229 | +0.20% | 3.9천 |
|---|
| 2026.07.27 | ₩33,257 | ₩33,276 | ₩33,215 | ₩33,276 | +0.06% | 1.1만 |
|---|
| 2026.07.24 | ₩33,235 | ₩33,269 | ₩33,202 | ₩33,209 | -0.08% | 3.9천 |
|---|
| 2026.07.23 | ₩33,135 | ₩33,215 | ₩33,135 | ₩33,195 | +0.18% | 1.7만 |
|---|
| 2026.07.22 | ₩33,302 | ₩33,323 | ₩33,249 | ₩33,269 | -0.10% | 1.1만 |
|---|
| 2026.07.21 | ₩33,323 | ₩33,344 | ₩33,269 | ₩33,329 | +0.02% | 3.5천 |
|---|
| 2026.07.20 | ₩33,410 | ₩33,410 | ₩33,282 | ₩33,316 | -0.28% | 1.9만 |
|---|
| 2026.07.17 | ₩33,473 | ₩33,490 | ₩33,363 | ₩33,437 | -0.11% | 1.4만 |
|---|
| 2026.07.16 | ₩33,457 | ₩33,457 | ₩33,349 | ₩33,423 | -0.10% | 1.6만 |
|---|
| 2026.07.15 | ₩33,390 | ₩33,521 | ₩33,376 | ₩33,481 | +0.27% | 9.3천 |
|---|
| 2026.07.14 | ₩33,463 | ₩33,484 | ₩33,403 | ₩33,443 | -0.06% | 6.8천 |
|---|
| 2026.07.13 | ₩33,443 | ₩33,510 | ₩33,356 | ₩33,356 | -0.26% | 2.4만 |
|---|
| 2026.07.10 | ₩33,504 | ₩33,510 | ₩33,477 | ₩33,490 | -0.04% | 3.3천 |
|---|
| 2026.07.09 | ₩33,516 | ₩33,564 | ₩33,470 | ₩33,531 | +0.04% | 1만 |
|---|
| 2026.07.08 | ₩33,443 | ₩33,470 | ₩33,336 | ₩33,423 | -0.06% | 7.7천 |
|---|
| 2026.07.07 | ₩33,564 | ₩33,631 | ₩33,551 | ₩33,557 | -0.02% | 24.2만 |
|---|
| 2026.07.06 | ₩33,698 | ₩33,698 | ₩33,645 | ₩33,692 | -0.02% | 7천 |
|---|
| 2026.07.02 | ₩33,658 | ₩33,658 | ₩33,618 | ₩33,651 | -0.02% | 6.2천 |
|---|
| 2026.07.01 | ₩33,671 | ₩33,738 | ₩33,470 | ₩33,645 | -0.08% | 2.1만 |
|---|
| 2026.06.30 | ₩33,792 | ₩33,819 | ₩33,737 | ₩33,737 | -0.16% | 6.7천 |
|---|
| 2026.06.29 | ₩33,859 | ₩33,871 | ₩33,819 | ₩33,866 | +0.02% | 2.8천 |
|---|
| 2026.06.26 | ₩33,819 | ₩33,940 | ₩33,819 | ₩33,866 | +0.14% | 1.3만 |
|---|
| 2026.06.25 | ₩33,873 | ₩33,967 | ₩33,846 | ₩33,879 | +0.02% | 1만 |
|---|
| 2026.06.24 | ₩33,893 | ₩33,926 | ₩33,832 | ₩33,906 | +0.04% | 1.2만 |
|---|
| 2026.06.23 | ₩33,785 | ₩33,913 | ₩33,785 | ₩33,785 | 0.00% | 6.4천 |
|---|
| 2026.06.22 | ₩33,826 | ₩33,826 | ₩33,725 | ₩33,785 | -0.12% | 9.8천 |
|---|
| 2026.06.18 | ₩33,899 | ₩33,980 | ₩33,879 | ₩33,879 | -0.06% | 1만 |
|---|
| 2026.06.17 | ₩33,899 | ₩33,920 | ₩33,772 | ₩33,772 | -0.38% | 6.4천 |
|---|
| 2026.06.16 | ₩33,873 | ₩33,952 | ₩33,873 | ₩33,906 | +0.10% | 4.8천 |
|---|
| 2026.06.15 | ₩33,846 | ₩33,940 | ₩33,846 | ₩33,853 | +0.02% | 5.9천 |
|---|
| 2026.06.12 | ₩33,752 | ₩33,785 | ₩33,752 | ₩33,772 | +0.06% | 900 |
|---|
| 2026.06.11 | ₩33,618 | ₩33,859 | ₩33,611 | ₩33,792 | +0.52% | 3.2천 |
|---|
| 2026.06.10 | ₩33,618 | ₩33,645 | ₩33,564 | ₩33,571 | -0.14% | 1만 |
|---|
| 2026.06.09 | ₩33,645 | ₩33,645 | ₩33,577 | ₩33,611 | -0.10% | 2.7천 |
|---|
| 2026.06.08 | ₩33,618 | ₩33,618 | ₩33,557 | ₩33,557 | -0.18% | 2.6천 |
|---|
| 2026.06.05 | ₩33,618 | ₩33,631 | ₩33,551 | ₩33,571 | -0.14% | 4.8천 |
|---|
| 2026.06.04 | ₩33,765 | ₩33,799 | ₩33,765 | ₩33,785 | +0.06% | 4천 |
|---|
| 2026.06.03 | ₩33,779 | ₩33,779 | ₩33,645 | ₩33,745 | -0.10% | 9.8천 |
|---|
| 2026.06.02 | ₩33,859 | ₩33,859 | ₩33,806 | ₩33,826 | -0.10% | 6.3천 |
|---|
| 2026.06.01 | ₩33,685 | ₩33,785 | ₩33,685 | ₩33,785 | +0.30% | 6.8천 |
|---|
| 2026.05.29 | ₩33,792 | ₩33,890 | ₩33,792 | ₩33,835 | +0.13% | 2.2만 |
|---|
| 2026.05.28 | ₩33,752 | ₩33,789 | ₩33,671 | ₩33,785 | +0.10% | 1.8만 |
|---|
| 2026.05.27 | ₩33,705 | ₩33,819 | ₩33,705 | ₩33,745 | +0.12% | 2.3만 |
|---|
| 2026.05.26 | ₩33,671 | ₩33,725 | ₩33,645 | ₩33,678 | +0.02% | 2만 |
|---|
| 2026.05.22 | ₩33,725 | ₩33,807 | ₩33,651 | ₩33,772 | +0.14% | 1.7만 |
|---|
| 2026.05.21 | ₩33,577 | ₩33,712 | ₩33,564 | ₩33,665 | +0.26% | 36.8만 |
|---|
| 2026.05.20 | ₩33,457 | ₩33,624 | ₩33,457 | ₩33,624 | +0.50% | 2.9천 |
|---|
| 2026.05.19 | ₩33,457 | ₩33,470 | ₩33,423 | ₩33,423 | -0.10% | 1.2만 |
|---|
| 2026.05.18 | ₩33,611 | ₩33,611 | ₩33,524 | ₩33,557 | -0.16% | 8.4천 |
|---|
| 2026.05.15 | ₩33,564 | ₩33,618 | ₩33,510 | ₩33,557 | -0.02% | 1.7만 |
|---|
| 2026.05.14 | ₩33,806 | ₩33,873 | ₩33,775 | ₩33,775 | -0.09% | 5.8천 |
|---|
| 2026.05.13 | ₩33,765 | ₩33,785 | ₩33,738 | ₩33,785 | +0.06% | 4.4천 |
|---|
| 2026.05.12 | ₩33,819 | ₩33,819 | ₩33,738 | ₩33,785 | -0.10% | 19.3만 |
|---|
| 2026.05.11 | ₩33,913 | ₩33,993 | ₩33,853 | ₩33,920 | +0.02% | 1.6만 |
|---|
| 2026.05.08 | ₩33,954 | ₩33,993 | ₩33,953 | ₩33,980 | +0.08% | 4.7천 |
|---|
| 2026.05.07 | ₩33,987 | ₩34,007 | ₩33,866 | ₩33,866 | -0.36% | 3.4천 |
|---|
| 2026.05.06 | ₩33,967 | ₩33,980 | ₩33,933 | ₩33,961 | -0.02% | 7.2천 |
|---|
| 2026.05.05 | ₩33,819 | ₩33,926 | ₩33,792 | ₩33,899 | +0.24% | 5.4만 |
|---|
| 2026.05.04 | ₩33,725 | ₩33,832 | ₩33,725 | ₩33,772 | +0.14% | 3.6만 |
|---|
| 2026.05.01 | ₩33,873 | ₩33,899 | ₩33,853 | ₩33,853 | -0.06% | 3.4만 |
|---|
| 2026.04.30 | ₩33,913 | ₩33,940 | ₩33,812 | ₩33,812 | -0.30% | 4.9천 |
|---|
| 2026.04.29 | ₩33,873 | ₩33,873 | ₩33,759 | ₩33,799 | -0.22% | 4.1천 |
|---|
| 2026.04.28 | ₩33,913 | ₩33,980 | ₩33,873 | ₩33,944 | +0.09% | 2만 |
|---|
| 2026.04.27 | ₩33,886 | ₩34,034 | ₩33,886 | ₩33,932 | +0.13% | 1.1만 |
|---|
| 2026.04.24 | ₩34,128 | ₩34,168 | ₩34,101 | ₩34,121 | -0.02% | 4.2천 |
|---|
| 2026.04.23 | ₩34,134 | ₩34,134 | ₩34,054 | ₩34,054 | -0.24% | 1.5천 |
|---|
| 2026.04.22 | ₩34,128 | ₩34,181 | ₩34,060 | ₩34,082 | -0.13% | 1.7만 |
|---|
| 2026.04.21 | ₩34,121 | ₩34,195 | ₩34,094 | ₩34,094 | -0.08% | 3.4천 |
|---|
| 2026.04.20 | ₩34,195 | ₩34,201 | ₩34,168 | ₩34,201 | +0.02% | 1.9천 |
|---|
| 2026.04.17 | ₩34,275 | ₩34,275 | ₩34,215 | ₩34,215 | -0.18% | 2.6천 |
|---|
| 2026.04.16 | ₩34,128 | ₩34,181 | ₩34,094 | ₩34,094 | -0.10% | 1.6천 |
|---|
| 2026.04.15 | ₩34,128 | ₩34,148 | ₩34,128 | ₩34,141 | +0.04% | 1.5천 |
|---|
| 2026.04.14 | ₩34,101 | ₩34,195 | ₩34,101 | ₩34,174 | +0.22% | 1.2만 |
|---|
| 2026.04.13 | ₩34,047 | ₩34,107 | ₩34,047 | ₩34,107 | +0.18% | 700 |
|---|
| 2026.04.10 | ₩34,054 | ₩34,087 | ₩34,027 | ₩34,027 | -0.08% | 500 |
|---|
| 2026.04.09 | ₩34,074 | ₩34,134 | ₩33,993 | ₩34,074 | 0.00% | 4.1천 |
|---|
| 2026.04.08 | ₩34,094 | ₩34,094 | ₩34,058 | ₩34,081 | -0.04% | 900 |
|---|
| 2026.04.07 | ₩33,913 | ₩33,987 | ₩33,873 | ₩33,987 | +0.22% | 9.5천 |
|---|
| 2026.04.06 | ₩33,913 | ₩33,980 | ₩33,913 | ₩33,946 | +0.10% | 3.8천 |
|---|
| 2026.04.02 | ₩33,953 | ₩33,993 | ₩33,953 | ₩33,980 | +0.08% | 1.1천 |
|---|
| 2026.04.01 | ₩33,887 | ₩34,007 | ₩33,886 | ₩33,906 | +0.06% | 2.3만 |
|---|
| 2026.03.31 | ₩33,886 | ₩33,967 | ₩33,879 | ₩33,936 | +0.15% | 6.3천 |
|---|
| 2026.03.30 | ₩33,832 | ₩33,873 | ₩33,792 | ₩33,822 | -0.03% | 2.6천 |
|---|
| 2026.03.27 | ₩33,631 | ₩33,745 | ₩33,611 | ₩33,671 | +0.12% | 1.1만 |
|---|
| 2026.03.26 | ₩33,738 | ₩33,806 | ₩33,631 | ₩33,650 | -0.26% | 3.5천 |
|---|
| 2026.03.25 | ₩33,859 | ₩33,940 | ₩33,859 | ₩33,906 | +0.14% | 1.3천 |
|---|
| 2026.03.24 | ₩33,779 | ₩33,873 | ₩33,779 | ₩33,824 | +0.14% | 2.1만 |
|---|
| 2026.03.23 | ₩33,859 | ₩33,893 | ₩33,832 | ₩33,890 | +0.09% | 2.7천 |
|---|
| 2026.03.20 | ₩33,940 | ₩33,940 | ₩33,763 | ₩33,763 | -0.52% | 5.6천 |
|---|
| 2026.03.19 | ₩33,940 | ₩34,034 | ₩33,859 | ₩34,032 | +0.27% | 4.6천 |
|---|
| 2026.03.18 | ₩34,141 | ₩34,154 | ₩34,000 | ₩34,000 | -0.41% | 3.8만 |
|---|
| 2026.03.17 | ₩34,154 | ₩34,168 | ₩34,154 | ₩34,154 | 0.00% | 3.8천 |
|---|
| 2026.03.16 | ₩34,047 | ₩34,101 | ₩34,007 | ₩34,054 | +0.02% | 1.3만 |
|---|
| 2026.03.13 | ₩34,020 | ₩34,020 | ₩33,913 | ₩33,946 | -0.22% | 1천 |
|---|
| 2026.03.12 | ₩34,060 | ₩34,074 | ₩33,987 | ₩33,993 | -0.20% | 3.2천 |
|---|
| 2026.03.11 | ₩34,195 | ₩34,221 | ₩34,141 | ₩34,181 | -0.04% | 1.1만 |
|---|
| 2026.03.10 | ₩34,329 | ₩34,356 | ₩34,255 | ₩34,255 | -0.21% | 1.6천 |
|---|
| 2026.03.09 | ₩34,208 | ₩34,329 | ₩34,181 | ₩34,329 | +0.35% | 9.1천 |
|---|
| 2026.03.06 | ₩34,128 | ₩34,382 | ₩34,128 | ₩34,228 | +0.29% | 2만 |
|---|
| 2026.03.05 | ₩34,262 | ₩34,262 | ₩34,128 | ₩34,262 | 0.00% | 1.5만 |
|---|
| 2026.03.04 | ₩34,369 | ₩34,382 | ₩34,342 | ₩34,349 | -0.06% | 6.6천 |
|---|
| 2026.03.03 | ₩34,288 | ₩34,409 | ₩34,288 | ₩34,373 | +0.25% | 7.8천 |
|---|
| 2026.03.02 | ₩34,436 | ₩34,503 | ₩34,409 | ₩34,429 | -0.02% | 8.4천 |
|---|
| 2026.02.27 | ₩34,731 | ₩34,731 | ₩34,517 | ₩34,584 | -0.42% | 3만 |
|---|
| 2026.02.26 | ₩34,490 | ₩34,543 | ₩34,476 | ₩34,517 | +0.08% | 8.8천 |
|---|
| 2026.02.25 | ₩34,463 | ₩34,530 | ₩34,409 | ₩34,470 | +0.02% | 1.5만 |
|---|
| 2026.02.24 | ₩34,476 | ₩34,530 | ₩34,356 | ₩34,470 | -0.02% | 1만 |
|---|
| 2026.02.23 | ₩34,543 | ₩34,543 | ₩34,490 | ₩34,537 | -0.02% | 1.1만 |
|---|
| 2026.02.20 | ₩34,503 | ₩34,517 | ₩34,470 | ₩34,492 | -0.03% | 6.1천 |
|---|
| 2026.02.19 | ₩34,463 | ₩34,483 | ₩34,436 | ₩34,470 | +0.02% | 8.5천 |
|---|
| 2026.02.18 | ₩34,470 | ₩34,503 | ₩34,382 | ₩34,456 | -0.04% | 1만 |
|---|
| 2026.02.17 | ₩34,529 | ₩34,570 | ₩34,476 | ₩34,510 | -0.05% | 1.1만 |
|---|
| 2026.02.13 | ₩34,517 | ₩34,557 | ₩34,517 | ₩34,543 | +0.08% | 2.8만 |
|---|
| 2026.02.12 | ₩34,329 | ₩34,436 | ₩34,248 | ₩34,423 | +0.27% | 1.4만 |
|---|
| 2026.02.11 | ₩34,423 | ₩34,423 | ₩34,306 | ₩34,335 | -0.25% | 2.7만 |
|---|
| 2026.02.10 | ₩34,396 | ₩34,436 | ₩34,356 | ₩34,362 | -0.10% | 4.8만 |
|---|
| 2026.02.09 | ₩34,235 | ₩34,302 | ₩34,235 | ₩34,282 | +0.14% | 8.5천 |
|---|
| 2026.02.06 | ₩34,235 | ₩34,262 | ₩34,215 | ₩34,252 | +0.05% | 1만 |
|---|
| 2026.02.05 | ₩34,168 | ₩34,232 | ₩34,087 | ₩34,221 | +0.16% | 1.1만 |
|---|
| 2026.02.04 | ₩34,141 | ₩34,154 | ₩34,114 | ₩34,148 | +0.02% | 9.3천 |
|---|
| 2026.02.03 | ₩34,141 | ₩34,154 | ₩34,034 | ₩34,137 | -0.01% | 1.5만 |
|---|
| 2026.02.02 | ₩34,208 | ₩34,208 | ₩34,114 | ₩34,148 | -0.18% | 5.1천 |
|---|
| 2026.01.30 | ₩34,181 | ₩34,195 | ₩34,178 | ₩34,188 | +0.02% | 8.1천 |
|---|
| 2026.01.29 | ₩34,110 | ₩34,168 | ₩34,110 | ₩34,156 | +0.13% | 1.1만 |
|---|
| 2026.01.28 | ₩34,168 | ₩34,235 | ₩34,128 | ₩34,148 | -0.06% | 1.9만 |
|---|
| 2026.01.27 | ₩34,248 | ₩34,248 | ₩34,114 | ₩34,148 | -0.29% | 1.1만 |
|---|
| 2026.01.26 | ₩34,221 | ₩34,288 | ₩34,188 | ₩34,201 | -0.06% | 5.1천 |
|---|
| 2026.01.23 | ₩34,262 | ₩34,290 | ₩34,142 | ₩34,174 | -0.25% | 8.6천 |
|---|
| 2026.01.22 | ₩34,262 | ₩34,262 | ₩34,133 | ₩34,154 | -0.31% | 7.3만 |
|---|
| 2026.01.21 | ₩34,074 | ₩34,195 | ₩34,074 | ₩34,188 | +0.33% | 4.5만 |
|---|
| 2026.01.20 | ₩34,154 | ₩34,195 | ₩34,060 | ₩34,081 | -0.22% | 2.2만 |
|---|
| 2026.01.16 | ₩34,235 | ₩34,329 | ₩34,208 | ₩34,208 | -0.08% | 1.1만 |
|---|
| 2026.01.15 | ₩34,262 | ₩34,356 | ₩34,262 | ₩34,275 | +0.04% | 8천 |
|---|
| 2026.01.14 | ₩34,262 | ₩34,342 | ₩34,262 | ₩34,295 | +0.10% | 3.1천 |
|---|
| 2026.01.13 | ₩34,248 | ₩34,275 | ₩34,221 | ₩34,242 | -0.02% | 1.1만 |
|---|
| 2026.01.12 | ₩34,288 | ₩34,288 | ₩34,195 | ₩34,228 | -0.18% | 5.2천 |
|---|
| 2026.01.09 | ₩34,181 | ₩34,329 | ₩34,181 | ₩34,262 | +0.24% | 1.6만 |
|---|
| 2026.01.08 | ₩34,168 | ₩34,248 | ₩34,074 | ₩34,174 | +0.02% | 2.1만 |
|---|
| 2026.01.07 | ₩34,195 | ₩34,288 | ₩34,168 | ₩34,224 | +0.09% | 1.6만 |
|---|
| 2026.01.06 | ₩34,152 | ₩34,215 | ₩34,148 | ₩34,201 | +0.15% | 1.3만 |
|---|
| 2026.01.05 | ₩34,221 | ₩34,282 | ₩34,168 | ₩34,215 | -0.02% | 3.6만 |
|---|
| 2026.01.02 | ₩34,168 | ₩34,235 | ₩34,141 | ₩34,154 | -0.04% | 6.5만 |
|---|
| 2025.12.31 | ₩34,181 | ₩34,208 | ₩34,148 | ₩34,148 | -0.10% | 1.3만 |
|---|
| 2025.12.30 | ₩34,275 | ₩34,275 | ₩34,168 | ₩34,188 | -0.25% | 5.7천 |
|---|
| 2025.12.29 | ₩34,302 | ₩34,302 | ₩34,181 | ₩34,242 | -0.18% | 4.9만 |
|---|
| 2025.12.26 | ₩34,181 | ₩34,200 | ₩34,154 | ₩34,154 | -0.08% | 700 |
|---|
| 2025.12.24 | ₩34,429 | ₩34,463 | ₩34,409 | ₩34,456 | +0.08% | 6.2천 |
|---|
| 2025.12.23 | ₩34,356 | ₩34,530 | ₩34,275 | ₩34,389 | +0.10% | 1.8만 |
|---|
| 2025.12.22 | ₩34,436 | ₩34,436 | ₩34,416 | ₩34,416 | -0.06% | 9.1천 |
|---|
| 2025.12.19 | ₩34,472 | ₩34,503 | ₩34,439 | ₩34,456 | -0.05% | 6.1천 |
|---|
| 2025.12.18 | ₩34,557 | ₩34,557 | ₩34,463 | ₩34,483 | -0.21% | 2.9천 |
|---|
| 2025.12.17 | ₩34,409 | ₩34,423 | ₩34,369 | ₩34,403 | -0.02% | 5.9천 |
|---|
| 2025.12.16 | ₩34,476 | ₩34,476 | ₩34,369 | ₩34,429 | -0.14% | 1.6만 |
|---|
| 2025.12.15 | ₩34,382 | ₩34,433 | ₩34,356 | ₩34,364 | -0.05% | 5.5천 |
|---|
| 2025.12.12 | ₩34,315 | ₩34,463 | ₩34,315 | ₩34,335 | +0.06% | 4.6만 |
|---|
| 2025.12.11 | ₩34,342 | ₩34,458 | ₩34,342 | ₩34,417 | +0.22% | 1.2만 |
|---|
| 2025.12.10 | ₩34,262 | ₩34,416 | ₩34,262 | ₩34,416 | +0.45% | 3.5천 |
|---|
| 2025.12.09 | ₩34,356 | ₩34,365 | ₩34,339 | ₩34,339 | -0.05% | 2만 |
|---|
| 2025.12.08 | ₩34,369 | ₩34,369 | ₩34,315 | ₩34,349 | -0.06% | 2천 |
|---|
| 2025.12.05 | ₩34,476 | ₩34,476 | ₩34,352 | ₩34,416 | -0.18% | 2.6만 |
|---|
| 2025.12.04 | ₩34,490 | ₩34,490 | ₩34,449 | ₩34,452 | -0.11% | 4.4천 |
|---|
| 2025.12.03 | ₩34,476 | ₩34,543 | ₩34,476 | ₩34,523 | +0.14% | 1.5만 |
|---|
| 2025.12.02 | ₩34,443 | ₩34,503 | ₩34,443 | ₩34,483 | +0.12% | 8.7천 |
|---|
| 2025.12.01 | ₩34,463 | ₩34,570 | ₩34,440 | ₩34,470 | +0.02% | 1.1만 |
|---|
| 2025.11.28 | ₩34,604 | ₩34,610 | ₩34,577 | ₩34,577 | -0.08% | 2.8천 |
|---|
| 2025.11.26 | ₩34,610 | ₩34,678 | ₩34,584 | ₩34,651 | +0.12% | 1.1만 |
|---|
| 2025.11.25 | ₩34,570 | ₩34,678 | ₩34,557 | ₩34,641 | +0.21% | 2.1만 |
|---|
| 2025.11.24 | ₩34,530 | ₩34,585 | ₩34,449 | ₩34,523 | -0.02% | 8.3천 |
|---|
| 2025.11.21 | ₩34,543 | ₩34,584 | ₩34,517 | ₩34,563 | +0.06% | 8.4천 |
|---|
| 2025.11.20 | ₩34,463 | ₩34,530 | ₩34,463 | ₩34,496 | +0.10% | 3.5천 |
|---|
| 2025.11.19 | ₩34,463 | ₩34,490 | ₩34,428 | ₩34,436 | -0.08% | 1.3만 |
|---|
| 2025.11.18 | ₩34,464 | ₩34,570 | ₩34,436 | ₩34,456 | -0.02% | 5.1만 |
|---|
| 2025.11.17 | ₩34,449 | ₩34,745 | ₩34,428 | ₩34,447 | -0.01% | 7.7천 |
|---|
| 2025.11.14 | ₩34,490 | ₩34,510 | ₩34,409 | ₩34,429 | -0.18% | 14만 |
|---|
| 2025.11.13 | ₩34,517 | ₩34,517 | ₩34,472 | ₩34,472 | -0.13% | 2.2천 |
|---|
| 2025.11.12 | ₩34,543 | ₩34,610 | ₩34,543 | ₩34,563 | +0.06% | 2.8천 |
|---|
| 2025.11.11 | ₩34,557 | ₩34,570 | ₩34,519 | ₩34,570 | +0.04% | 2.7만 |
|---|
| 2025.11.10 | ₩34,476 | ₩34,490 | ₩34,476 | ₩34,483 | +0.02% | 2.2만 |
|---|
| 2025.11.07 | ₩34,518 | ₩34,518 | ₩34,490 | ₩34,503 | -0.04% | 5.7천 |
|---|
| 2025.11.06 | ₩34,517 | ₩34,577 | ₩34,498 | ₩34,498 | -0.05% | 1.7천 |
|---|
| 2025.11.05 | ₩34,401 | ₩34,436 | ₩34,376 | ₩34,382 | -0.05% | 5.4천 |
|---|
| 2025.11.04 | ₩34,476 | ₩34,530 | ₩34,476 | ₩34,478 | +0.00% | 3.5천 |
|---|
| 2025.11.03 | ₩34,398 | ₩34,444 | ₩34,398 | ₩34,436 | +0.11% | 800 |
|---|
| 2025.10.31 | ₩34,530 | ₩34,597 | ₩34,514 | ₩34,530 | 0.00% | 6.6천 |
|---|
| 2025.10.30 | ₩34,476 | ₩34,557 | ₩34,470 | ₩34,490 | +0.04% | 4.9천 |
|---|
| 2025.10.29 | ₩34,704 | ₩34,774 | ₩34,577 | ₩34,577 | -0.37% | 1.5만 |
|---|
| 2025.10.28 | ₩34,691 | ₩34,704 | ₩34,637 | ₩34,691 | 0.00% | 1.6천 |
|---|
| 2025.10.27 | ₩34,798 | ₩34,798 | ₩34,651 | ₩34,771 | -0.08% | 5.4천 |
|---|
| 2025.10.24 | ₩34,825 | ₩34,825 | ₩34,745 | ₩34,765 | -0.17% | 7.1천 |
|---|
| 2025.10.23 | ₩34,798 | ₩34,798 | ₩34,723 | ₩34,731 | -0.19% | 2만 |
|---|
| 2025.10.22 | ₩34,771 | ₩34,812 | ₩34,758 | ₩34,792 | +0.06% | 3.2천 |
|---|
| 2025.10.21 | ₩34,812 | ₩34,838 | ₩34,775 | ₩34,805 | -0.02% | 6.5천 |
|---|
| 2025.10.20 | ₩34,718 | ₩34,798 | ₩34,718 | ₩34,773 | +0.16% | 7.6천 |
|---|
| 2025.10.17 | ₩34,718 | ₩34,771 | ₩34,708 | ₩34,718 | 0.00% | 2.8천 |
|---|
| 2025.10.16 | ₩34,745 | ₩34,879 | ₩34,655 | ₩34,785 | +0.12% | 4.2만 |
|---|
| 2025.10.15 | ₩34,704 | ₩34,771 | ₩34,664 | ₩34,671 | -0.10% | 8.8천 |
|---|
| 2025.10.14 | ₩34,691 | ₩34,691 | ₩34,570 | ₩34,684 | -0.02% | 9.8천 |
|---|
| 2025.10.13 | ₩34,597 | ₩34,624 | ₩34,530 | ₩34,610 | +0.04% | 3천 |
|---|
| 2025.10.10 | ₩34,561 | ₩34,663 | ₩34,557 | ₩34,590 | +0.09% | 4.2만 |
|---|