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 | ₩32,208 | ₩32,222 | ₩32,115 | ₩32,208 | 0.00% | 7.8천 |
| 2026.10.08 | ₩32,166 | ₩32,262 | ₩32,166 | ₩32,208 | +0.13% | 5.1천 |
| 2026.10.07 | ₩31,994 | ₩32,141 | ₩31,994 | ₩32,123 | +0.40% | 3.9천 |
| 2026.10.06 | ₩32,101 | ₩32,222 | ₩32,101 | ₩32,168 | +0.21% | 1.7만 |
| 2026.10.05 | ₩32,088 | ₩32,249 | ₩31,994 | ₩32,088 | 0.00% | 18.8만 |
| 2026.10.02 | ₩32,222 | ₩32,222 | ₩32,076 | ₩32,094 | -0.40% | 1.3만 |
| 2026.10.01 | ₩32,074 | ₩32,208 | ₩31,980 | ₩32,149 | +0.23% | 6.2천 |
| 2026.09.30 | ₩32,152 | ₩32,235 | ₩32,061 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩32,112 |
| -0.13% |
| 9.3천 |
| 2026.09.29 | ₩32,074 | ₩32,115 | ₩32,007 | ₩32,108 | +0.10% | 2.9만 |
|---|
| 2026.09.28 | ₩32,195 | ₩32,208 | ₩32,061 | ₩32,141 | -0.17% | 3만 |
|---|
| 2026.09.25 | ₩32,222 | ₩32,316 | ₩32,208 | ₩32,309 | +0.27% | 6.2천 |
|---|
| 2026.09.24 | ₩32,517 | ₩32,597 | ₩32,329 | ₩32,329 | -0.58% | 6.3천 |
|---|
| 2026.09.23 | ₩32,758 | ₩32,758 | ₩32,383 | ₩32,483 | -0.84% | 1.1만 |
|---|
| 2026.09.22 | ₩32,825 | ₩32,892 | ₩32,544 | ₩32,847 | +0.07% | 3만 |
|---|
| 2026.09.21 | ₩32,798 | ₩32,798 | ₩32,758 | ₩32,778 | -0.06% | 2.3만 |
|---|
| 2026.09.18 | ₩32,671 | ₩32,671 | ₩32,658 | ₩32,671 | 0.00% | 2.3천 |
|---|
| 2026.09.17 | ₩32,769 | ₩32,769 | ₩32,644 | ₩32,711 | -0.18% | 1.2만 |
|---|
| 2026.09.16 | ₩32,691 | ₩32,758 | ₩32,597 | ₩32,597 | -0.29% | 9.8만 |
|---|
| 2026.09.15 | ₩32,624 | ₩32,664 | ₩32,624 | ₩32,631 | +0.02% | 3.1천 |
|---|
| 2026.09.14 | ₩32,644 | ₩32,731 | ₩32,644 | ₩32,678 | +0.10% | 1.3천 |
|---|
| 2026.09.11 | ₩32,786 | ₩32,798 | ₩32,711 | ₩32,711 | -0.23% | 900 |
|---|
| 2026.09.10 | ₩32,738 | ₩32,758 | ₩32,718 | ₩32,725 | -0.04% | 3.1천 |
|---|
| 2026.09.09 | ₩33,018 | ₩33,026 | ₩32,946 | ₩32,946 | -0.22% | 3.8천 |
|---|
| 2026.09.08 | ₩33,093 | ₩33,120 | ₩32,986 | ₩33,060 | -0.10% | 9.9천 |
|---|
| 2026.09.04 | ₩33,067 | ₩33,093 | ₩33,045 | ₩33,080 | +0.04% | 6.4천 |
|---|
| 2026.09.03 | ₩33,053 | ₩33,087 | ₩33,049 | ₩33,049 | -0.01% | 1.3천 |
|---|
| 2026.09.02 | ₩32,971 | ₩32,979 | ₩32,959 | ₩32,979 | +0.02% | 4.7천 |
|---|
| 2026.09.01 | ₩33,013 | ₩33,013 | ₩32,953 | ₩32,953 | -0.18% | 3.4천 |
|---|
| 2026.08.31 | ₩33,033 | ₩33,107 | ₩33,026 | ₩33,087 | +0.16% | 3.6만 |
|---|
| 2026.08.28 | ₩33,254 | ₩33,333 | ₩33,040 | ₩33,114 | -0.42% | 1만 |
|---|
| 2026.08.27 | ₩33,268 | ₩33,321 | ₩33,228 | ₩33,261 | -0.02% | 1.5만 |
|---|
| 2026.08.26 | ₩33,228 | ₩33,238 | ₩33,187 | ₩33,234 | +0.02% | 9.9천 |
|---|
| 2026.08.25 | ₩33,315 | ₩33,388 | ₩33,308 | ₩33,388 | +0.22% | 6.1천 |
|---|
| 2026.08.24 | ₩33,174 | ₩33,234 | ₩33,174 | ₩33,221 | +0.14% | 1.7천 |
|---|
| 2026.08.21 | ₩33,241 | ₩33,241 | ₩33,120 | ₩33,174 | -0.20% | 6.2천 |
|---|
| 2026.08.20 | ₩33,254 | ₩33,254 | ₩33,174 | ₩33,234 | -0.06% | 4.9천 |
|---|
| 2026.08.19 | ₩33,295 | ₩33,315 | ₩33,274 | ₩33,301 | +0.02% | 1.9천 |
|---|
| 2026.08.18 | ₩33,187 | ₩33,214 | ₩33,160 | ₩33,194 | +0.02% | 4.5천 |
|---|
| 2026.08.17 | ₩33,254 | ₩33,295 | ₩33,193 | ₩33,207 | -0.14% | 5.8천 |
|---|
| 2026.08.14 | ₩33,328 | ₩33,328 | ₩33,241 | ₩33,261 | -0.20% | 1.1천 |
|---|
| 2026.08.13 | ₩33,321 | ₩33,442 | ₩33,321 | ₩33,355 | +0.10% | 9.9천 |
|---|
| 2026.08.12 | ₩33,295 | ₩33,321 | ₩33,229 | ₩33,248 | -0.14% | 9.1천 |
|---|
| 2026.08.11 | ₩33,194 | ₩33,201 | ₩33,160 | ₩33,160 | -0.10% | 3.8만 |
|---|
| 2026.08.10 | ₩33,241 | ₩33,241 | ₩33,134 | ₩33,147 | -0.28% | 1.3만 |
|---|
| 2026.08.07 | ₩33,321 | ₩33,321 | ₩33,228 | ₩33,261 | -0.18% | 9.2천 |
|---|
| 2026.08.06 | ₩33,254 | ₩33,295 | ₩33,214 | ₩33,234 | -0.06% | 1.1만 |
|---|
| 2026.08.05 | ₩33,268 | ₩33,321 | ₩33,268 | ₩33,300 | +0.10% | 1.6만 |
|---|
| 2026.08.04 | ₩33,214 | ₩33,308 | ₩33,214 | ₩33,288 | +0.22% | 1.2만 |
|---|
| 2026.08.03 | ₩33,080 | ₩33,160 | ₩33,080 | ₩33,127 | +0.14% | 1.9천 |
|---|
| 2026.07.31 | ₩33,087 | ₩33,087 | ₩32,986 | ₩33,026 | -0.18% | 8.4천 |
|---|
| 2026.07.30 | ₩33,080 | ₩33,114 | ₩33,080 | ₩33,114 | +0.10% | 3.4천 |
|---|
| 2026.07.29 | ₩33,167 | ₩33,201 | ₩33,073 | ₩33,073 | -0.28% | 1.4만 |
|---|
| 2026.07.28 | ₩33,147 | ₩33,241 | ₩33,147 | ₩33,214 | +0.20% | 3.9천 |
|---|
| 2026.07.27 | ₩33,242 | ₩33,261 | ₩33,201 | ₩33,261 | +0.06% | 1.1만 |
|---|
| 2026.07.24 | ₩33,221 | ₩33,254 | ₩33,187 | ₩33,194 | -0.08% | 3.9천 |
|---|
| 2026.07.23 | ₩33,120 | ₩33,201 | ₩33,120 | ₩33,181 | +0.18% | 1.7만 |
|---|
| 2026.07.22 | ₩33,288 | ₩33,308 | ₩33,234 | ₩33,254 | -0.10% | 1.1만 |
|---|
| 2026.07.21 | ₩33,308 | ₩33,329 | ₩33,254 | ₩33,315 | +0.02% | 3.5천 |
|---|
| 2026.07.20 | ₩33,395 | ₩33,395 | ₩33,268 | ₩33,301 | -0.28% | 1.9만 |
|---|
| 2026.07.17 | ₩33,458 | ₩33,476 | ₩33,348 | ₩33,422 | -0.11% | 1.4만 |
|---|
| 2026.07.16 | ₩33,442 | ₩33,442 | ₩33,335 | ₩33,409 | -0.10% | 1.6만 |
|---|
| 2026.07.15 | ₩33,375 | ₩33,506 | ₩33,362 | ₩33,466 | +0.27% | 9.3천 |
|---|
| 2026.07.14 | ₩33,449 | ₩33,469 | ₩33,388 | ₩33,429 | -0.06% | 6.8천 |
|---|
| 2026.07.13 | ₩33,429 | ₩33,496 | ₩33,341 | ₩33,341 | -0.26% | 2.4만 |
|---|
| 2026.07.10 | ₩33,489 | ₩33,496 | ₩33,462 | ₩33,476 | -0.04% | 3.3천 |
|---|
| 2026.07.09 | ₩33,501 | ₩33,549 | ₩33,455 | ₩33,516 | +0.04% | 1만 |
|---|
| 2026.07.08 | ₩33,429 | ₩33,455 | ₩33,321 | ₩33,409 | -0.06% | 7.7천 |
|---|
| 2026.07.07 | ₩33,549 | ₩33,616 | ₩33,536 | ₩33,543 | -0.02% | 24.2만 |
|---|
| 2026.07.06 | ₩33,683 | ₩33,683 | ₩33,630 | ₩33,677 | -0.02% | 7천 |
|---|
| 2026.07.02 | ₩33,643 | ₩33,643 | ₩33,603 | ₩33,636 | -0.02% | 6.2천 |
|---|
| 2026.07.01 | ₩33,657 | ₩33,724 | ₩33,455 | ₩33,630 | -0.08% | 2.1만 |
|---|
| 2026.06.30 | ₩33,777 | ₩33,804 | ₩33,722 | ₩33,722 | -0.16% | 6.7천 |
|---|
| 2026.06.29 | ₩33,844 | ₩33,856 | ₩33,804 | ₩33,851 | +0.02% | 2.8천 |
|---|
| 2026.06.26 | ₩33,804 | ₩33,925 | ₩33,804 | ₩33,851 | +0.14% | 1.3만 |
|---|
| 2026.06.25 | ₩33,858 | ₩33,952 | ₩33,831 | ₩33,864 | +0.02% | 1만 |
|---|
| 2026.06.24 | ₩33,878 | ₩33,911 | ₩33,817 | ₩33,891 | +0.04% | 1.2만 |
|---|
| 2026.06.23 | ₩33,771 | ₩33,898 | ₩33,771 | ₩33,771 | 0.00% | 6.4천 |
|---|
| 2026.06.22 | ₩33,811 | ₩33,811 | ₩33,710 | ₩33,771 | -0.12% | 9.8천 |
|---|
| 2026.06.18 | ₩33,885 | ₩33,965 | ₩33,864 | ₩33,864 | -0.06% | 1만 |
|---|
| 2026.06.17 | ₩33,885 | ₩33,905 | ₩33,757 | ₩33,757 | -0.38% | 6.4천 |
|---|
| 2026.06.16 | ₩33,858 | ₩33,937 | ₩33,858 | ₩33,891 | +0.10% | 4.8천 |
|---|
| 2026.06.15 | ₩33,831 | ₩33,925 | ₩33,831 | ₩33,838 | +0.02% | 5.9천 |
|---|
| 2026.06.12 | ₩33,737 | ₩33,771 | ₩33,737 | ₩33,757 | +0.06% | 900 |
|---|
| 2026.06.11 | ₩33,603 | ₩33,844 | ₩33,596 | ₩33,777 | +0.52% | 3.2천 |
|---|
| 2026.06.10 | ₩33,603 | ₩33,630 | ₩33,549 | ₩33,556 | -0.14% | 1만 |
|---|
| 2026.06.09 | ₩33,630 | ₩33,630 | ₩33,563 | ₩33,596 | -0.10% | 2.7천 |
|---|
| 2026.06.08 | ₩33,603 | ₩33,603 | ₩33,543 | ₩33,543 | -0.18% | 2.6천 |
|---|
| 2026.06.05 | ₩33,603 | ₩33,616 | ₩33,536 | ₩33,556 | -0.14% | 4.8천 |
|---|
| 2026.06.04 | ₩33,750 | ₩33,784 | ₩33,750 | ₩33,771 | +0.06% | 4천 |
|---|
| 2026.06.03 | ₩33,764 | ₩33,764 | ₩33,630 | ₩33,730 | -0.10% | 9.8천 |
|---|
| 2026.06.02 | ₩33,844 | ₩33,844 | ₩33,791 | ₩33,811 | -0.10% | 6.3천 |
|---|
| 2026.06.01 | ₩33,670 | ₩33,771 | ₩33,670 | ₩33,771 | +0.30% | 6.8천 |
|---|
| 2026.05.29 | ₩33,777 | ₩33,875 | ₩33,777 | ₩33,820 | +0.13% | 2.2만 |
|---|
| 2026.05.28 | ₩33,737 | ₩33,775 | ₩33,657 | ₩33,771 | +0.10% | 1.8만 |
|---|
| 2026.05.27 | ₩33,690 | ₩33,804 | ₩33,690 | ₩33,730 | +0.12% | 2.3만 |
|---|
| 2026.05.26 | ₩33,657 | ₩33,710 | ₩33,630 | ₩33,663 | +0.02% | 2만 |
|---|
| 2026.05.22 | ₩33,710 | ₩33,792 | ₩33,636 | ₩33,757 | +0.14% | 1.7만 |
|---|
| 2026.05.21 | ₩33,563 | ₩33,697 | ₩33,549 | ₩33,650 | +0.26% | 36.8만 |
|---|
| 2026.05.20 | ₩33,442 | ₩33,610 | ₩33,442 | ₩33,610 | +0.50% | 2.9천 |
|---|
| 2026.05.19 | ₩33,442 | ₩33,455 | ₩33,409 | ₩33,409 | -0.10% | 1.2만 |
|---|
| 2026.05.18 | ₩33,596 | ₩33,596 | ₩33,509 | ₩33,543 | -0.16% | 8.4천 |
|---|
| 2026.05.15 | ₩33,549 | ₩33,603 | ₩33,496 | ₩33,543 | -0.02% | 1.7만 |
|---|
| 2026.05.14 | ₩33,791 | ₩33,858 | ₩33,760 | ₩33,760 | -0.09% | 5.8천 |
|---|
| 2026.05.13 | ₩33,750 | ₩33,771 | ₩33,724 | ₩33,771 | +0.06% | 4.4천 |
|---|
| 2026.05.12 | ₩33,804 | ₩33,804 | ₩33,724 | ₩33,771 | -0.10% | 19.3만 |
|---|
| 2026.05.11 | ₩33,898 | ₩33,978 | ₩33,838 | ₩33,905 | +0.02% | 1.6만 |
|---|
| 2026.05.08 | ₩33,940 | ₩33,978 | ₩33,938 | ₩33,965 | +0.08% | 4.7천 |
|---|
| 2026.05.07 | ₩33,972 | ₩33,992 | ₩33,851 | ₩33,851 | -0.36% | 3.4천 |
|---|
| 2026.05.06 | ₩33,952 | ₩33,965 | ₩33,918 | ₩33,946 | -0.02% | 7.2천 |
|---|
| 2026.05.05 | ₩33,804 | ₩33,911 | ₩33,777 | ₩33,885 | +0.24% | 5.4만 |
|---|
| 2026.05.04 | ₩33,710 | ₩33,817 | ₩33,710 | ₩33,757 | +0.14% | 3.6만 |
|---|
| 2026.05.01 | ₩33,858 | ₩33,885 | ₩33,838 | ₩33,838 | -0.06% | 3.4만 |
|---|
| 2026.04.30 | ₩33,898 | ₩33,925 | ₩33,797 | ₩33,797 | -0.30% | 4.9천 |
|---|
| 2026.04.29 | ₩33,858 | ₩33,858 | ₩33,744 | ₩33,784 | -0.22% | 4.1천 |
|---|
| 2026.04.28 | ₩33,898 | ₩33,965 | ₩33,858 | ₩33,929 | +0.09% | 2만 |
|---|
| 2026.04.27 | ₩33,871 | ₩34,019 | ₩33,871 | ₩33,917 | +0.13% | 1.1만 |
|---|
| 2026.04.24 | ₩34,112 | ₩34,153 | ₩34,086 | ₩34,106 | -0.02% | 4.2천 |
|---|
| 2026.04.23 | ₩34,119 | ₩34,119 | ₩34,039 | ₩34,039 | -0.24% | 1.5천 |
|---|
| 2026.04.22 | ₩34,112 | ₩34,166 | ₩34,045 | ₩34,067 | -0.13% | 1.7만 |
|---|
| 2026.04.21 | ₩34,106 | ₩34,180 | ₩34,079 | ₩34,079 | -0.08% | 3.4천 |
|---|
| 2026.04.20 | ₩34,180 | ₩34,186 | ₩34,153 | ₩34,186 | +0.02% | 1.9천 |
|---|
| 2026.04.17 | ₩34,260 | ₩34,260 | ₩34,200 | ₩34,200 | -0.18% | 2.6천 |
|---|
| 2026.04.16 | ₩34,112 | ₩34,166 | ₩34,079 | ₩34,079 | -0.10% | 1.6천 |
|---|
| 2026.04.15 | ₩34,112 | ₩34,133 | ₩34,112 | ₩34,126 | +0.04% | 1.5천 |
|---|
| 2026.04.14 | ₩34,086 | ₩34,180 | ₩34,086 | ₩34,159 | +0.22% | 1.2만 |
|---|
| 2026.04.13 | ₩34,032 | ₩34,092 | ₩34,032 | ₩34,092 | +0.18% | 700 |
|---|
| 2026.04.10 | ₩34,039 | ₩34,072 | ₩34,012 | ₩34,012 | -0.08% | 500 |
|---|
| 2026.04.09 | ₩34,059 | ₩34,119 | ₩33,978 | ₩34,059 | 0.00% | 4.1천 |
|---|
| 2026.04.08 | ₩34,079 | ₩34,079 | ₩34,043 | ₩34,066 | -0.04% | 900 |
|---|
| 2026.04.07 | ₩33,898 | ₩33,972 | ₩33,858 | ₩33,972 | +0.22% | 9.5천 |
|---|
| 2026.04.06 | ₩33,898 | ₩33,965 | ₩33,898 | ₩33,931 | +0.10% | 3.8천 |
|---|
| 2026.04.02 | ₩33,938 | ₩33,978 | ₩33,938 | ₩33,965 | +0.08% | 1.1천 |
|---|
| 2026.04.01 | ₩33,872 | ₩33,992 | ₩33,871 | ₩33,891 | +0.06% | 2.3만 |
|---|
| 2026.03.31 | ₩33,871 | ₩33,952 | ₩33,864 | ₩33,921 | +0.15% | 6.3천 |
|---|
| 2026.03.30 | ₩33,817 | ₩33,858 | ₩33,777 | ₩33,807 | -0.03% | 2.6천 |
|---|
| 2026.03.27 | ₩33,616 | ₩33,730 | ₩33,596 | ₩33,657 | +0.12% | 1.1만 |
|---|
| 2026.03.26 | ₩33,724 | ₩33,791 | ₩33,616 | ₩33,635 | -0.26% | 3.5천 |
|---|
| 2026.03.25 | ₩33,844 | ₩33,925 | ₩33,844 | ₩33,891 | +0.14% | 1.3천 |
|---|
| 2026.03.24 | ₩33,764 | ₩33,858 | ₩33,764 | ₩33,809 | +0.14% | 2.1만 |
|---|
| 2026.03.23 | ₩33,844 | ₩33,878 | ₩33,817 | ₩33,875 | +0.09% | 2.7천 |
|---|
| 2026.03.20 | ₩33,925 | ₩33,925 | ₩33,748 | ₩33,748 | -0.52% | 5.6천 |
|---|
| 2026.03.19 | ₩33,925 | ₩34,019 | ₩33,844 | ₩34,017 | +0.27% | 4.6천 |
|---|
| 2026.03.18 | ₩34,126 | ₩34,139 | ₩33,985 | ₩33,985 | -0.41% | 3.8만 |
|---|
| 2026.03.17 | ₩34,139 | ₩34,153 | ₩34,139 | ₩34,139 | 0.00% | 3.8천 |
|---|
| 2026.03.16 | ₩34,032 | ₩34,086 | ₩33,992 | ₩34,039 | +0.02% | 1.3만 |
|---|
| 2026.03.13 | ₩34,005 | ₩34,005 | ₩33,898 | ₩33,931 | -0.22% | 1천 |
|---|
| 2026.03.12 | ₩34,045 | ₩34,059 | ₩33,972 | ₩33,978 | -0.20% | 3.2천 |
|---|
| 2026.03.11 | ₩34,180 | ₩34,206 | ₩34,126 | ₩34,166 | -0.04% | 1.1만 |
|---|
| 2026.03.10 | ₩34,314 | ₩34,340 | ₩34,240 | ₩34,240 | -0.21% | 1.6천 |
|---|
| 2026.03.09 | ₩34,193 | ₩34,314 | ₩34,166 | ₩34,314 | +0.35% | 9.1천 |
|---|
| 2026.03.06 | ₩34,112 | ₩34,367 | ₩34,112 | ₩34,213 | +0.29% | 2만 |
|---|
| 2026.03.05 | ₩34,247 | ₩34,247 | ₩34,112 | ₩34,247 | 0.00% | 1.5만 |
|---|
| 2026.03.04 | ₩34,354 | ₩34,367 | ₩34,327 | ₩34,334 | -0.06% | 6.6천 |
|---|
| 2026.03.03 | ₩34,273 | ₩34,394 | ₩34,273 | ₩34,358 | +0.25% | 7.8천 |
|---|
| 2026.03.02 | ₩34,421 | ₩34,488 | ₩34,394 | ₩34,414 | -0.02% | 8.4천 |
|---|
| 2026.02.27 | ₩34,716 | ₩34,716 | ₩34,501 | ₩34,568 | -0.42% | 3만 |
|---|
| 2026.02.26 | ₩34,475 | ₩34,528 | ₩34,461 | ₩34,501 | +0.08% | 8.8천 |
|---|
| 2026.02.25 | ₩34,448 | ₩34,515 | ₩34,394 | ₩34,454 | +0.02% | 1.5만 |
|---|
| 2026.02.24 | ₩34,461 | ₩34,515 | ₩34,340 | ₩34,454 | -0.02% | 1만 |
|---|
| 2026.02.23 | ₩34,528 | ₩34,528 | ₩34,475 | ₩34,521 | -0.02% | 1.1만 |
|---|
| 2026.02.20 | ₩34,488 | ₩34,501 | ₩34,454 | ₩34,477 | -0.03% | 6.1천 |
|---|
| 2026.02.19 | ₩34,448 | ₩34,468 | ₩34,421 | ₩34,454 | +0.02% | 8.5천 |
|---|
| 2026.02.18 | ₩34,454 | ₩34,488 | ₩34,367 | ₩34,441 | -0.04% | 1만 |
|---|
| 2026.02.17 | ₩34,513 | ₩34,555 | ₩34,461 | ₩34,495 | -0.05% | 1.1만 |
|---|
| 2026.02.13 | ₩34,501 | ₩34,542 | ₩34,501 | ₩34,528 | +0.08% | 2.8만 |
|---|
| 2026.02.12 | ₩34,314 | ₩34,421 | ₩34,233 | ₩34,407 | +0.27% | 1.4만 |
|---|
| 2026.02.11 | ₩34,407 | ₩34,407 | ₩34,291 | ₩34,320 | -0.25% | 2.7만 |
|---|
| 2026.02.10 | ₩34,381 | ₩34,421 | ₩34,340 | ₩34,347 | -0.10% | 4.8만 |
|---|
| 2026.02.09 | ₩34,220 | ₩34,287 | ₩34,220 | ₩34,267 | +0.14% | 8.5천 |
|---|
| 2026.02.06 | ₩34,220 | ₩34,247 | ₩34,200 | ₩34,237 | +0.05% | 1만 |
|---|
| 2026.02.05 | ₩34,153 | ₩34,217 | ₩34,072 | ₩34,206 | +0.16% | 1.1만 |
|---|
| 2026.02.04 | ₩34,126 | ₩34,139 | ₩34,099 | ₩34,133 | +0.02% | 9.3천 |
|---|
| 2026.02.03 | ₩34,126 | ₩34,139 | ₩34,019 | ₩34,122 | -0.01% | 1.5만 |
|---|
| 2026.02.02 | ₩34,193 | ₩34,193 | ₩34,099 | ₩34,133 | -0.18% | 5.1천 |
|---|
| 2026.01.30 | ₩34,166 | ₩34,180 | ₩34,163 | ₩34,173 | +0.02% | 8.1천 |
|---|
| 2026.01.29 | ₩34,095 | ₩34,153 | ₩34,095 | ₩34,141 | +0.13% | 1.1만 |
|---|
| 2026.01.28 | ₩34,153 | ₩34,220 | ₩34,112 | ₩34,133 | -0.06% | 1.9만 |
|---|
| 2026.01.27 | ₩34,233 | ₩34,233 | ₩34,099 | ₩34,133 | -0.29% | 1.1만 |
|---|
| 2026.01.26 | ₩34,206 | ₩34,273 | ₩34,173 | ₩34,186 | -0.06% | 5.1천 |
|---|
| 2026.01.23 | ₩34,247 | ₩34,275 | ₩34,127 | ₩34,159 | -0.25% | 8.6천 |
|---|
| 2026.01.22 | ₩34,247 | ₩34,247 | ₩34,118 | ₩34,139 | -0.31% | 7.3만 |
|---|
| 2026.01.21 | ₩34,059 | ₩34,180 | ₩34,059 | ₩34,173 | +0.33% | 4.5만 |
|---|
| 2026.01.20 | ₩34,139 | ₩34,180 | ₩34,045 | ₩34,066 | -0.22% | 2.2만 |
|---|
| 2026.01.16 | ₩34,220 | ₩34,314 | ₩34,193 | ₩34,193 | -0.08% | 1.1만 |
|---|
| 2026.01.15 | ₩34,247 | ₩34,340 | ₩34,247 | ₩34,260 | +0.04% | 8천 |
|---|
| 2026.01.14 | ₩34,247 | ₩34,327 | ₩34,247 | ₩34,280 | +0.10% | 3.1천 |
|---|
| 2026.01.13 | ₩34,233 | ₩34,260 | ₩34,206 | ₩34,226 | -0.02% | 1.1만 |
|---|
| 2026.01.12 | ₩34,273 | ₩34,273 | ₩34,180 | ₩34,213 | -0.18% | 5.2천 |
|---|
| 2026.01.09 | ₩34,166 | ₩34,314 | ₩34,166 | ₩34,247 | +0.24% | 1.6만 |
|---|
| 2026.01.08 | ₩34,153 | ₩34,233 | ₩34,059 | ₩34,159 | +0.02% | 2.1만 |
|---|
| 2026.01.07 | ₩34,180 | ₩34,273 | ₩34,153 | ₩34,209 | +0.09% | 1.6만 |
|---|
| 2026.01.06 | ₩34,137 | ₩34,200 | ₩34,133 | ₩34,186 | +0.15% | 1.3만 |
|---|
| 2026.01.05 | ₩34,206 | ₩34,267 | ₩34,153 | ₩34,200 | -0.02% | 3.6만 |
|---|
| 2026.01.02 | ₩34,153 | ₩34,220 | ₩34,126 | ₩34,139 | -0.04% | 6.5만 |
|---|
| 2025.12.31 | ₩34,166 | ₩34,193 | ₩34,133 | ₩34,133 | -0.10% | 1.3만 |
|---|
| 2025.12.30 | ₩34,260 | ₩34,260 | ₩34,153 | ₩34,173 | -0.25% | 5.7천 |
|---|
| 2025.12.29 | ₩34,287 | ₩34,287 | ₩34,166 | ₩34,226 | -0.18% | 4.9만 |
|---|
| 2025.12.26 | ₩34,166 | ₩34,185 | ₩34,139 | ₩34,139 | -0.08% | 700 |
|---|
| 2025.12.24 | ₩34,414 | ₩34,448 | ₩34,394 | ₩34,441 | +0.08% | 6.2천 |
|---|
| 2025.12.23 | ₩34,340 | ₩34,515 | ₩34,260 | ₩34,374 | +0.10% | 1.8만 |
|---|
| 2025.12.22 | ₩34,421 | ₩34,421 | ₩34,401 | ₩34,401 | -0.06% | 9.1천 |
|---|
| 2025.12.19 | ₩34,457 | ₩34,488 | ₩34,424 | ₩34,441 | -0.05% | 6.1천 |
|---|
| 2025.12.18 | ₩34,542 | ₩34,542 | ₩34,448 | ₩34,468 | -0.21% | 2.9천 |
|---|
| 2025.12.17 | ₩34,394 | ₩34,407 | ₩34,354 | ₩34,387 | -0.02% | 5.9천 |
|---|
| 2025.12.16 | ₩34,461 | ₩34,461 | ₩34,354 | ₩34,414 | -0.14% | 1.6만 |
|---|
| 2025.12.15 | ₩34,367 | ₩34,418 | ₩34,340 | ₩34,348 | -0.05% | 5.5천 |
|---|
| 2025.12.12 | ₩34,300 | ₩34,448 | ₩34,300 | ₩34,320 | +0.06% | 4.6만 |
|---|
| 2025.12.11 | ₩34,327 | ₩34,442 | ₩34,327 | ₩34,402 | +0.22% | 1.2만 |
|---|
| 2025.12.10 | ₩34,247 | ₩34,401 | ₩34,247 | ₩34,401 | +0.45% | 3.5천 |
|---|
| 2025.12.09 | ₩34,340 | ₩34,350 | ₩34,324 | ₩34,324 | -0.05% | 2만 |
|---|
| 2025.12.08 | ₩34,354 | ₩34,354 | ₩34,300 | ₩34,334 | -0.06% | 2천 |
|---|
| 2025.12.05 | ₩34,461 | ₩34,461 | ₩34,336 | ₩34,401 | -0.18% | 2.6만 |
|---|
| 2025.12.04 | ₩34,475 | ₩34,475 | ₩34,434 | ₩34,437 | -0.11% | 4.4천 |
|---|
| 2025.12.03 | ₩34,461 | ₩34,528 | ₩34,461 | ₩34,508 | +0.14% | 1.5만 |
|---|
| 2025.12.02 | ₩34,428 | ₩34,488 | ₩34,428 | ₩34,468 | +0.12% | 8.7천 |
|---|
| 2025.12.01 | ₩34,448 | ₩34,555 | ₩34,425 | ₩34,454 | +0.02% | 1.1만 |
|---|
| 2025.11.28 | ₩34,589 | ₩34,595 | ₩34,562 | ₩34,562 | -0.08% | 2.8천 |
|---|
| 2025.11.26 | ₩34,595 | ₩34,662 | ₩34,568 | ₩34,635 | +0.12% | 1.1만 |
|---|
| 2025.11.25 | ₩34,555 | ₩34,662 | ₩34,542 | ₩34,626 | +0.21% | 2.1만 |
|---|
| 2025.11.24 | ₩34,515 | ₩34,570 | ₩34,434 | ₩34,508 | -0.02% | 8.3천 |
|---|
| 2025.11.21 | ₩34,528 | ₩34,568 | ₩34,501 | ₩34,548 | +0.06% | 8.4천 |
|---|
| 2025.11.20 | ₩34,448 | ₩34,515 | ₩34,448 | ₩34,481 | +0.10% | 3.5천 |
|---|
| 2025.11.19 | ₩34,448 | ₩34,475 | ₩34,413 | ₩34,421 | -0.08% | 1.3만 |
|---|
| 2025.11.18 | ₩34,449 | ₩34,555 | ₩34,421 | ₩34,441 | -0.02% | 5.1만 |
|---|
| 2025.11.17 | ₩34,434 | ₩34,729 | ₩34,413 | ₩34,432 | -0.01% | 7.7천 |
|---|
| 2025.11.14 | ₩34,475 | ₩34,495 | ₩34,394 | ₩34,414 | -0.18% | 14만 |
|---|
| 2025.11.13 | ₩34,501 | ₩34,501 | ₩34,457 | ₩34,457 | -0.13% | 2.2천 |
|---|
| 2025.11.12 | ₩34,528 | ₩34,595 | ₩34,528 | ₩34,548 | +0.06% | 2.8천 |
|---|
| 2025.11.11 | ₩34,542 | ₩34,555 | ₩34,504 | ₩34,555 | +0.04% | 2.7만 |
|---|
| 2025.11.10 | ₩34,461 | ₩34,475 | ₩34,461 | ₩34,468 | +0.02% | 2.2만 |
|---|
| 2025.11.07 | ₩34,503 | ₩34,503 | ₩34,475 | ₩34,488 | -0.04% | 5.7천 |
|---|
| 2025.11.06 | ₩34,501 | ₩34,562 | ₩34,483 | ₩34,483 | -0.05% | 1.7천 |
|---|
| 2025.11.05 | ₩34,386 | ₩34,421 | ₩34,361 | ₩34,367 | -0.05% | 5.4천 |
|---|
| 2025.11.04 | ₩34,461 | ₩34,515 | ₩34,461 | ₩34,462 | +0.00% | 3.5천 |
|---|
| 2025.11.03 | ₩34,383 | ₩34,429 | ₩34,383 | ₩34,421 | +0.11% | 800 |
|---|
| 2025.10.31 | ₩34,515 | ₩34,582 | ₩34,499 | ₩34,515 | 0.00% | 6.6천 |
|---|
| 2025.10.30 | ₩34,461 | ₩34,542 | ₩34,454 | ₩34,475 | +0.04% | 4.9천 |
|---|
| 2025.10.29 | ₩34,689 | ₩34,759 | ₩34,562 | ₩34,562 | -0.37% | 1.5만 |
|---|
| 2025.10.28 | ₩34,676 | ₩34,689 | ₩34,622 | ₩34,676 | 0.00% | 1.6천 |
|---|
| 2025.10.27 | ₩34,783 | ₩34,783 | ₩34,635 | ₩34,756 | -0.08% | 5.4천 |
|---|
| 2025.10.24 | ₩34,810 | ₩34,810 | ₩34,729 | ₩34,749 | -0.17% | 7.1천 |
|---|
| 2025.10.23 | ₩34,783 | ₩34,783 | ₩34,708 | ₩34,716 | -0.19% | 2만 |
|---|
| 2025.10.22 | ₩34,756 | ₩34,796 | ₩34,743 | ₩34,776 | +0.06% | 3.2천 |
|---|
| 2025.10.21 | ₩34,796 | ₩34,823 | ₩34,760 | ₩34,790 | -0.02% | 6.5천 |
|---|
| 2025.10.20 | ₩34,702 | ₩34,783 | ₩34,702 | ₩34,757 | +0.16% | 7.6천 |
|---|
| 2025.10.17 | ₩34,702 | ₩34,756 | ₩34,693 | ₩34,702 | 0.00% | 2.8천 |
|---|
| 2025.10.16 | ₩34,729 | ₩34,863 | ₩34,639 | ₩34,770 | +0.12% | 4.2만 |
|---|
| 2025.10.15 | ₩34,689 | ₩34,756 | ₩34,649 | ₩34,656 | -0.10% | 8.8천 |
|---|
| 2025.10.14 | ₩34,676 | ₩34,676 | ₩34,555 | ₩34,669 | -0.02% | 9.8천 |
|---|
| 2025.10.13 | ₩34,582 | ₩34,609 | ₩34,515 | ₩34,595 | +0.04% | 3천 |
|---|
| 2025.10.10 | ₩34,546 | ₩34,648 | ₩34,542 | ₩34,575 | +0.09% | 4.2만 |
|---|