시장 데이터를 불러오는 중
전체 종목
WisdomTree US Adaptive Moving Average Fund 과거 주가
WisdomTree US Adaptive Moving Average Fund · WAMA · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
WisdomTree US Adaptive Moving Average Fund · WAMA · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩36,540 | ₩36,700 | ₩36,540 | ₩36,687 | +0.40% | 5.1천 |
| 2026.10.08 | ₩36,486 | ₩36,553 | ₩36,419 | ₩36,432 | -0.15% | 1.2만 |
| 2026.10.07 | ₩36,526 | ₩36,620 | ₩36,526 | ₩36,620 | +0.26% | 4.3천 |
| 2026.10.06 | ₩36,674 | ₩36,754 | ₩36,660 | ₩36,674 | 0.00% | 1.3만 |
| 2026.10.05 | ₩36,472 | ₩36,486 | ₩36,446 | ₩36,446 | -0.07% | 4.7천 |
| 2026.10.02 | ₩36,204 | ₩36,218 | ₩36,177 | ₩36,204 | 0.00% | 7천 |
| 2026.10.01 | ₩35,775 | ₩35,976 | ₩35,735 | ₩35,936 | +0.45% | 2.3만 |
| 2026.09.30 | ₩36,191 | ₩36,204 | ₩35,909 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩35,936 |
| -0.70% |
| 4.5천 |
| 2026.09.29 | ₩36,043 | ₩36,043 | ₩35,842 | ₩35,963 | -0.22% | 42.5만 |
|---|
| 2026.09.28 | ₩36,017 | ₩36,110 | ₩36,017 | ₩36,043 | +0.07% | 7.5천 |
|---|
| 2026.09.25 | ₩36,151 | ₩36,325 | ₩36,151 | ₩36,325 | +0.48% | 1.1만 |
|---|
| 2026.09.24 | ₩36,137 | ₩36,258 | ₩36,070 | ₩36,218 | +0.22% | 3.5천 |
|---|
| 2026.09.23 | ₩36,379 | ₩36,392 | ₩36,191 | ₩36,191 | -0.52% | 1.8만 |
|---|
| 2026.09.22 | ₩36,553 | ₩36,566 | ₩36,513 | ₩36,513 | -0.11% | 8.4천 |
|---|
| 2026.09.21 | ₩36,432 | ₩36,593 | ₩36,432 | ₩36,540 | +0.29% | 1.2만 |
|---|
| 2026.09.18 | ₩35,936 | ₩36,003 | ₩35,856 | ₩35,963 | +0.07% | 3.7천 |
|---|
| 2026.09.17 | ₩35,882 | ₩35,963 | ₩35,869 | ₩35,963 | +0.22% | 1.2만 |
|---|
| 2026.09.16 | ₩35,802 | ₩35,802 | ₩35,547 | ₩35,547 | -0.71% | 4.7천 |
|---|
| 2026.09.15 | ₩35,802 | ₩35,815 | ₩35,681 | ₩35,695 | -0.30% | 9.2천 |
|---|
| 2026.09.14 | ₩35,829 | ₩35,950 | ₩35,829 | ₩35,869 | +0.11% | 3.8천 |
|---|
| 2026.09.11 | ₩36,030 | ₩36,070 | ₩36,003 | ₩36,003 | -0.07% | 5.1천 |
|---|
| 2026.09.10 | ₩35,762 | ₩35,762 | ₩35,655 | ₩35,668 | -0.26% | 6.4천 |
|---|
| 2026.09.09 | ₩35,936 | ₩35,936 | ₩35,882 | ₩35,882 | -0.15% | 1.2천 |
|---|
| 2026.09.08 | ₩36,137 | ₩36,137 | ₩36,017 | ₩36,017 | -0.33% | 2.5천 |
|---|
| 2026.09.04 | ₩36,312 | ₩36,312 | ₩36,218 | ₩36,271 | -0.11% | 1.2천 |
|---|
| 2026.09.03 | ₩36,392 | ₩36,419 | ₩36,379 | ₩36,419 | +0.07% | 1.1천 |
|---|
| 2026.09.02 | ₩36,017 | ₩36,017 | ₩35,963 | ₩35,990 | -0.07% | 1.5만 |
|---|
| 2026.09.01 | ₩35,829 | ₩35,829 | ₩35,762 | ₩35,789 | -0.11% | 1.1만 |
|---|
| 2026.08.31 | ₩36,017 | ₩36,097 | ₩36,003 | ₩36,097 | +0.22% | 11.6만 |
|---|
| 2026.08.28 | ₩36,432 | ₩36,432 | ₩36,177 | ₩36,204 | -0.63% | 5.4천 |
|---|
| 2026.08.27 | ₩36,231 | ₩36,258 | ₩36,177 | ₩36,258 | +0.07% | 7.9천 |
|---|
| 2026.08.26 | ₩36,030 | ₩36,057 | ₩35,976 | ₩36,003 | -0.07% | 3.1천 |
|---|
| 2026.08.25 | ₩35,923 | ₩36,030 | ₩35,923 | ₩36,030 | +0.30% | 7.1천 |
|---|
| 2026.08.24 | ₩35,990 | ₩35,990 | ₩35,909 | ₩35,923 | -0.19% | 400 |
|---|
| 2026.08.21 | ₩36,003 | ₩36,017 | ₩36,003 | ₩36,003 | 0.00% | 3.8천 |
|---|
| 2026.08.20 | ₩36,017 | ₩36,030 | ₩35,842 | ₩35,842 | -0.48% | 1.4만 |
|---|
| 2026.08.19 | ₩36,298 | ₩36,298 | ₩36,164 | ₩36,164 | -0.37% | 5.6천 |
|---|
| 2026.08.18 | ₩36,164 | ₩36,164 | ₩36,110 | ₩36,110 | -0.15% | 2.1천 |
|---|
| 2026.08.17 | ₩36,365 | ₩36,379 | ₩36,325 | ₩36,325 | -0.11% | 1.4만 |
|---|
| 2026.08.14 | ₩36,513 | ₩36,513 | ₩36,513 | ₩36,513 | 0.00% | 3.5천 |
|---|
| 2026.08.13 | ₩36,607 | ₩36,607 | ₩36,580 | ₩36,607 | 0.00% | 3천 |
|---|
| 2026.08.12 | ₩36,379 | ₩36,419 | ₩36,325 | ₩36,338 | -0.11% | 1.5만 |
|---|
| 2026.08.11 | ₩36,245 | ₩36,245 | ₩36,231 | ₩36,231 | -0.04% | 2.1천 |
|---|
| 2026.08.10 | ₩36,446 | ₩36,446 | ₩36,352 | ₩36,352 | -0.26% | 1천 |
|---|
| 2026.08.07 | ₩36,352 | ₩36,379 | ₩36,271 | ₩36,379 | +0.07% | 6.7천 |
|---|
| 2026.08.06 | ₩36,124 | ₩36,137 | ₩36,124 | ₩36,137 | +0.04% | 2.3천 |
|---|
| 2026.08.05 | ₩36,271 | ₩36,312 | ₩36,245 | ₩36,245 | -0.07% | 5천 |
|---|
| 2026.08.04 | ₩36,352 | ₩36,352 | ₩36,298 | ₩36,298 | -0.15% | 500 |
|---|
| 2026.08.03 | ₩35,520 | ₩35,681 | ₩35,520 | ₩35,655 | +0.38% | 1.1천 |
|---|
| 2026.07.31 | ₩35,158 | ₩35,158 | ₩35,158 | ₩35,158 | 0.00% | 100 |
|---|
| 2026.07.30 | ₩34,542 | ₩34,904 | ₩34,542 | ₩34,850 | +0.89% | 4.1천 |
|---|
| 2026.07.29 | ₩34,542 | ₩34,904 | ₩34,314 | ₩34,314 | -0.66% | 4.4천 |
|---|
| 2026.07.28 | ₩34,863 | ₩34,863 | ₩34,837 | ₩34,837 | -0.08% | 300 |
|---|
| 2026.07.27 | ₩34,743 | ₩34,743 | ₩34,662 | ₩34,729 | -0.04% | 3.4천 |
|---|
| 2026.07.24 | ₩34,729 | ₩34,944 | ₩34,676 | ₩34,676 | -0.15% | 2.7천 |
|---|
| 2026.07.23 | ₩34,823 | ₩34,823 | ₩34,555 | ₩34,662 | -0.46% | 5.3천 |
|---|
| 2026.07.22 | ₩35,158 | ₩35,199 | ₩35,145 | ₩35,145 | -0.04% | 5.5천 |
|---|
| 2026.07.21 | ₩35,185 | ₩35,185 | ₩35,185 | ₩35,185 | 0.00% | 1.1천 |
|---|
| 2026.07.20 | ₩35,065 | ₩35,091 | ₩34,904 | ₩34,904 | -0.46% | 8.1천 |
|---|
| 2026.07.17 | ₩35,105 | ₩35,158 | ₩34,984 | ₩34,997 | -0.31% | 4.3천 |
|---|
| 2026.07.16 | ₩35,574 | ₩35,574 | ₩35,319 | ₩35,319 | -0.72% | 8.5천 |
|---|
| 2026.07.15 | ₩35,480 | ₩35,547 | ₩35,386 | ₩35,520 | +0.11% | 4.7천 |
|---|
| 2026.07.14 | ₩35,360 | ₩35,440 | ₩35,360 | ₩35,400 | +0.11% | 6.6천 |
|---|
| 2026.07.13 | ₩35,279 | ₩35,292 | ₩35,239 | ₩35,252 | -0.08% | 6.9천 |
|---|
| 2026.07.10 | ₩35,386 | ₩35,507 | ₩35,386 | ₩35,507 | +0.34% | 8.6천 |
|---|
| 2026.07.09 | ₩35,105 | ₩35,373 | ₩35,105 | ₩35,360 | +0.73% | 1.6천 |
|---|
| 2026.07.08 | ₩34,957 | ₩35,145 | ₩34,957 | ₩35,105 | +0.42% | 6.7천 |
|---|
| 2026.07.07 | ₩35,158 | ₩35,292 | ₩35,158 | ₩35,185 | +0.08% | 3.3천 |
|---|
| 2026.07.06 | ₩35,266 | ₩35,360 | ₩35,266 | ₩35,319 | +0.15% | 8.8천 |
|---|
| 2026.07.02 | ₩35,279 | ₩35,279 | ₩34,904 | ₩35,065 | -0.61% | 2.2만 |
|---|
| 2026.07.01 | ₩35,105 | ₩35,199 | ₩35,051 | ₩35,051 | -0.15% | 7.8천 |
|---|
| 2026.06.30 | ₩34,890 | ₩35,118 | ₩34,890 | ₩35,105 | +0.61% | 1.1만 |
|---|
| 2026.06.29 | ₩34,488 | ₩34,904 | ₩34,488 | ₩34,863 | +1.09% | 7.9천 |
|---|
| 2026.06.26 | ₩34,327 | ₩34,407 | ₩34,327 | ₩34,407 | +0.23% | 1천 |
|---|
| 2026.06.25 | ₩34,461 | ₩34,542 | ₩34,340 | ₩34,340 | -0.35% | 1만 |
|---|
| 2026.06.24 | ₩34,676 | ₩34,863 | ₩34,555 | ₩34,555 | -0.35% | 5.8천 |
|---|
| 2026.06.23 | ₩34,850 | ₩34,890 | ₩34,662 | ₩34,662 | -0.54% | 9.7천 |
|---|
| 2026.06.22 | ₩35,319 | ₩35,319 | ₩35,078 | ₩35,078 | -0.68% | 2.7천 |
|---|
| 2026.06.18 | ₩35,132 | ₩35,279 | ₩35,132 | ₩35,279 | +0.42% | 1.1만 |
|---|
| 2026.06.17 | ₩35,292 | ₩35,292 | ₩34,877 | ₩34,877 | -1.18% | 1.2천 |
|---|
| 2026.06.16 | ₩35,507 | ₩35,507 | ₩35,333 | ₩35,333 | -0.49% | 1.2천 |
|---|
| 2026.06.15 | ₩35,453 | ₩35,561 | ₩35,453 | ₩35,494 | +0.11% | 1.9천 |
|---|
| 2026.06.12 | ₩34,810 | ₩34,917 | ₩34,756 | ₩34,904 | +0.27% | 4.5천 |
|---|
| 2026.06.11 | ₩34,381 | ₩34,770 | ₩34,193 | ₩34,770 | +1.13% | 4.1천 |
|---|
| 2026.06.10 | ₩34,689 | ₩34,689 | ₩34,233 | ₩34,233 | -1.31% | 8.8천 |
|---|
| 2026.06.09 | ₩34,997 | ₩34,997 | ₩34,676 | ₩34,729 | -0.77% | 900 |
|---|
| 2026.06.08 | ₩34,997 | ₩35,118 | ₩34,863 | ₩34,863 | -0.38% | 1.7만 |
|---|
| 2026.06.05 | ₩35,386 | ₩35,400 | ₩34,796 | ₩34,796 | -1.67% | 3.4천 |
|---|
| 2026.06.04 | ₩35,587 | ₩35,762 | ₩35,587 | ₩35,722 | +0.38% | 3.6천 |
|---|
| 2026.06.03 | ₩35,601 | ₩35,641 | ₩35,534 | ₩35,534 | -0.19% | 2천 |
|---|
| 2026.06.02 | ₩35,735 | ₩35,802 | ₩35,735 | ₩35,802 | +0.19% | 3.2천 |
|---|
| 2026.06.01 | ₩35,695 | ₩35,869 | ₩35,695 | ₩35,762 | +0.19% | 7.5천 |
|---|
| 2026.05.29 | ₩35,628 | ₩35,695 | ₩35,628 | ₩35,655 | +0.08% | 4.1천 |
|---|
| 2026.05.28 | ₩35,373 | ₩35,561 | ₩35,373 | ₩35,547 | +0.49% | 4.1만 |
|---|
| 2026.05.27 | ₩35,333 | ₩35,373 | ₩35,319 | ₩35,319 | -0.04% | 4.3천 |
|---|
| 2026.05.26 | ₩35,319 | ₩35,319 | ₩35,266 | ₩35,306 | -0.04% | 300 |
|---|
| 2026.05.22 | ₩35,051 | ₩35,199 | ₩35,051 | ₩35,118 | +0.19% | 8.4천 |
|---|
| 2026.05.21 | ₩34,837 | ₩34,997 | ₩34,837 | ₩34,971 | +0.38% | 3.2천 |
|---|
| 2026.05.20 | ₩34,729 | ₩34,917 | ₩34,729 | ₩34,917 | +0.54% | 200 |
|---|
| 2026.05.19 | ₩34,716 | ₩34,716 | ₩34,542 | ₩34,542 | -0.50% | 300 |
|---|
| 2026.05.18 | ₩34,810 | ₩34,877 | ₩34,568 | ₩34,770 | -0.12% | 4.4천 |
|---|
| 2026.05.15 | ₩34,917 | ₩34,957 | ₩34,796 | ₩34,796 | -0.35% | 5.3천 |
|---|
| 2026.05.14 | ₩35,199 | ₩35,212 | ₩35,199 | ₩35,212 | +0.04% | 4.9천 |
|---|
| 2026.05.13 | ₩35,011 | ₩35,011 | ₩34,957 | ₩34,957 | -0.15% | 600 |
|---|
| 2026.05.12 | ₩34,582 | ₩34,729 | ₩34,461 | ₩34,729 | +0.43% | 1.1만 |
|---|
| 2026.05.11 | ₩34,729 | ₩34,796 | ₩34,689 | ₩34,743 | +0.04% | 2.2만 |
|---|
| 2026.05.08 | ₩34,702 | ₩34,756 | ₩34,689 | ₩34,716 | +0.04% | 3.4천 |
|---|
| 2026.05.07 | ₩34,421 | ₩34,448 | ₩34,354 | ₩34,448 | +0.08% | 2.9천 |
|---|
| 2026.05.06 | ₩34,542 | ₩34,582 | ₩34,488 | ₩34,582 | +0.12% | 3.7천 |
|---|
| 2026.05.05 | ₩34,153 | ₩34,153 | ₩34,005 | ₩34,086 | -0.20% | 5.7천 |
|---|
| 2026.05.04 | ₩34,005 | ₩34,032 | ₩33,791 | ₩33,831 | -0.51% | 1.1만 |
|---|
| 2026.05.01 | ₩33,992 | ₩34,019 | ₩33,938 | ₩33,938 | -0.16% | 1.3만 |
|---|
| 2026.04.30 | ₩33,683 | ₩33,858 | ₩33,643 | ₩33,858 | +0.52% | 4.9천 |
|---|
| 2026.04.29 | ₩33,415 | ₩33,482 | ₩33,415 | ₩33,482 | +0.20% | 7.8천 |
|---|
| 2026.04.28 | ₩33,536 | ₩33,563 | ₩33,375 | ₩33,509 | -0.08% | 1.4만 |
|---|
| 2026.04.27 | ₩33,670 | ₩33,670 | ₩33,670 | ₩33,670 | 0.00% | 200 |
|---|
| 2026.04.24 | ₩33,496 | ₩33,630 | ₩33,496 | ₩33,630 | +0.40% | 1.2만 |
|---|
| 2026.04.23 | ₩33,415 | ₩33,415 | ₩33,375 | ₩33,375 | -0.12% | 600 |
|---|
| 2026.04.22 | ₩33,362 | ₩33,496 | ₩33,362 | ₩33,482 | +0.36% | 2.2만 |
|---|
| 2026.04.21 | ₩33,442 | ₩33,442 | ₩33,160 | ₩33,160 | -0.84% | 7.9천 |
|---|
| 2026.04.20 | ₩33,335 | ₩33,415 | ₩33,295 | ₩33,362 | +0.08% | 4천 |
|---|
| 2026.04.17 | ₩33,509 | ₩33,509 | ₩33,442 | ₩33,442 | -0.20% | 500 |
|---|
| 2026.04.16 | ₩33,093 | ₩33,107 | ₩32,919 | ₩33,053 | -0.12% | 3.9천 |
|---|
| 2026.04.15 | ₩32,758 | ₩32,986 | ₩32,758 | ₩32,973 | +0.65% | 3.6천 |
|---|
| 2026.04.14 | ₩32,450 | ₩32,705 | ₩32,450 | ₩32,705 | +0.79% | 4.3천 |
|---|
| 2026.04.13 | ₩32,262 | ₩32,396 | ₩32,235 | ₩32,316 | +0.17% | 6.5천 |
|---|
| 2026.04.10 | ₩32,396 | ₩32,396 | ₩32,222 | ₩32,316 | -0.25% | 3.8천 |
|---|
| 2026.04.09 | ₩32,383 | ₩32,383 | ₩32,302 | ₩32,302 | -0.25% | 1.2만 |
|---|
| 2026.04.08 | ₩32,343 | ₩32,343 | ₩32,343 | ₩32,343 | 0.00% | 3.2천 |
|---|
| 2026.04.07 | ₩32,356 | ₩32,356 | ₩32,302 | ₩32,302 | -0.17% | 2천 |
|---|
| 2026.04.06 | ₩32,222 | ₩32,356 | ₩32,222 | ₩32,289 | +0.21% | 1.4만 |
|---|
| 2026.04.02 | ₩32,302 | ₩32,316 | ₩32,302 | ₩32,302 | 0.00% | 2.2천 |
|---|
| 2026.04.01 | ₩32,423 | ₩32,530 | ₩32,275 | ₩32,289 | -0.41% | 3.4만 |
|---|
| 2026.03.31 | ₩31,820 | ₩32,262 | ₩31,820 | ₩32,262 | +1.39% | 334.6만 |
|---|
| 2026.03.30 | ₩31,551 | ₩31,618 | ₩31,297 | ₩31,337 | -0.68% | 7.5만 |
|---|
| 2026.03.27 | ₩31,659 | ₩31,659 | ₩31,484 | ₩31,484 | -0.55% | 9.1천 |
|---|
| 2026.03.26 | ₩32,088 | ₩32,088 | ₩32,007 | ₩32,007 | -0.25% | 34.3만 |
|---|
| 2026.03.25 | ₩32,691 | ₩32,691 | ₩32,584 | ₩32,597 | -0.29% | 319.1만 |
|---|
| 2026.03.24 | ₩32,544 | ₩32,544 | ₩32,396 | ₩32,396 | -0.45% | 4.2천 |
|---|
| 2026.03.23 | ₩32,664 | ₩32,664 | ₩32,557 | ₩32,557 | -0.33% | 1.4천 |
|---|
| 2026.03.20 | ₩32,396 | ₩32,410 | ₩32,155 | ₩32,182 | -0.66% | 1.1만 |
|---|
| 2026.03.19 | ₩32,369 | ₩32,678 | ₩32,369 | ₩32,678 | +0.95% | 3.7천 |
|---|
| 2026.03.18 | ₩33,013 | ₩33,026 | ₩32,798 | ₩32,798 | -0.65% | 1.2만 |
|---|
| 2026.03.17 | ₩33,335 | ₩33,335 | ₩33,228 | ₩33,254 | -0.24% | 1.7만 |
|---|
| 2026.03.16 | ₩33,201 | ₩33,201 | ₩33,134 | ₩33,134 | -0.20% | 4.8천 |
|---|
| 2026.03.13 | ₩33,174 | ₩33,174 | ₩32,798 | ₩32,798 | -1.13% | 2.3천 |
|---|
| 2026.03.12 | ₩32,986 | ₩32,986 | ₩32,986 | ₩32,986 | 0.00% | 200 |
|---|