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 | ₩36,354 | ₩36,515 | ₩36,354 | ₩36,501 | +0.40% | 5.1천 |
| 2026.10.08 | ₩36,301 | ₩36,368 | ₩36,234 | ₩36,248 | -0.15% | 1.2만 |
| 2026.10.07 | ₩36,341 | ₩36,435 | ₩36,341 | ₩36,435 | +0.26% | 4.3천 |
| 2026.10.06 | ₩36,488 | ₩36,568 | ₩36,475 | ₩36,488 | 0.00% | 1.3만 |
| 2026.10.05 | ₩36,288 | ₩36,301 | ₩36,261 | ₩36,261 | -0.07% | 4.7천 |
| 2026.10.02 | ₩36,021 | ₩36,034 | ₩35,994 | ₩36,021 | 0.00% | 7천 |
| 2026.10.01 | ₩35,594 | ₩35,794 | ₩35,554 | ₩35,754 | +0.45% | 2.3만 |
| 2026.09.30 | ₩36,008 | ₩36,021 | ₩35,727 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩35,754 |
| -0.70% |
| 4.5천 |
| 2026.09.29 | ₩35,861 | ₩35,861 | ₩35,661 | ₩35,781 | -0.22% | 42.5만 |
|---|
| 2026.09.28 | ₩35,834 | ₩35,928 | ₩35,834 | ₩35,861 | +0.07% | 7.5천 |
|---|
| 2026.09.25 | ₩35,968 | ₩36,141 | ₩35,968 | ₩36,141 | +0.48% | 1.1만 |
|---|
| 2026.09.24 | ₩35,954 | ₩36,074 | ₩35,888 | ₩36,034 | +0.22% | 3.5천 |
|---|
| 2026.09.23 | ₩36,194 | ₩36,208 | ₩36,008 | ₩36,008 | -0.52% | 1.8만 |
|---|
| 2026.09.22 | ₩36,368 | ₩36,381 | ₩36,328 | ₩36,328 | -0.11% | 8.4천 |
|---|
| 2026.09.21 | ₩36,248 | ₩36,408 | ₩36,248 | ₩36,354 | +0.29% | 1.2만 |
|---|
| 2026.09.18 | ₩35,754 | ₩35,821 | ₩35,674 | ₩35,781 | +0.07% | 3.7천 |
|---|
| 2026.09.17 | ₩35,701 | ₩35,781 | ₩35,687 | ₩35,781 | +0.22% | 1.2만 |
|---|
| 2026.09.16 | ₩35,621 | ₩35,621 | ₩35,367 | ₩35,367 | -0.71% | 4.7천 |
|---|
| 2026.09.15 | ₩35,621 | ₩35,634 | ₩35,501 | ₩35,514 | -0.30% | 9.2천 |
|---|
| 2026.09.14 | ₩35,647 | ₩35,767 | ₩35,647 | ₩35,687 | +0.11% | 3.8천 |
|---|
| 2026.09.11 | ₩35,848 | ₩35,888 | ₩35,821 | ₩35,821 | -0.07% | 5.1천 |
|---|
| 2026.09.10 | ₩35,581 | ₩35,581 | ₩35,474 | ₩35,487 | -0.26% | 6.4천 |
|---|
| 2026.09.09 | ₩35,754 | ₩35,754 | ₩35,701 | ₩35,701 | -0.15% | 1.2천 |
|---|
| 2026.09.08 | ₩35,954 | ₩35,954 | ₩35,834 | ₩35,834 | -0.33% | 2.5천 |
|---|
| 2026.09.04 | ₩36,128 | ₩36,128 | ₩36,034 | ₩36,088 | -0.11% | 1.2천 |
|---|
| 2026.09.03 | ₩36,208 | ₩36,234 | ₩36,194 | ₩36,234 | +0.07% | 1.1천 |
|---|
| 2026.09.02 | ₩35,834 | ₩35,834 | ₩35,781 | ₩35,808 | -0.07% | 1.5만 |
|---|
| 2026.09.01 | ₩35,647 | ₩35,647 | ₩35,581 | ₩35,607 | -0.11% | 1.1만 |
|---|
| 2026.08.31 | ₩35,834 | ₩35,914 | ₩35,821 | ₩35,914 | +0.22% | 11.6만 |
|---|
| 2026.08.28 | ₩36,248 | ₩36,248 | ₩35,994 | ₩36,021 | -0.63% | 5.4천 |
|---|
| 2026.08.27 | ₩36,048 | ₩36,074 | ₩35,994 | ₩36,074 | +0.07% | 7.9천 |
|---|
| 2026.08.26 | ₩35,848 | ₩35,874 | ₩35,794 | ₩35,821 | -0.07% | 3.1천 |
|---|
| 2026.08.25 | ₩35,741 | ₩35,848 | ₩35,741 | ₩35,848 | +0.30% | 7.1천 |
|---|
| 2026.08.24 | ₩35,808 | ₩35,808 | ₩35,727 | ₩35,741 | -0.19% | 400 |
|---|
| 2026.08.21 | ₩35,821 | ₩35,834 | ₩35,821 | ₩35,821 | 0.00% | 3.8천 |
|---|
| 2026.08.20 | ₩35,834 | ₩35,848 | ₩35,661 | ₩35,661 | -0.48% | 1.4만 |
|---|
| 2026.08.19 | ₩36,114 | ₩36,114 | ₩35,981 | ₩35,981 | -0.37% | 5.6천 |
|---|
| 2026.08.18 | ₩35,981 | ₩35,981 | ₩35,928 | ₩35,928 | -0.15% | 2.1천 |
|---|
| 2026.08.17 | ₩36,181 | ₩36,194 | ₩36,141 | ₩36,141 | -0.11% | 1.4만 |
|---|
| 2026.08.14 | ₩36,328 | ₩36,328 | ₩36,328 | ₩36,328 | 0.00% | 3.5천 |
|---|
| 2026.08.13 | ₩36,421 | ₩36,421 | ₩36,395 | ₩36,421 | 0.00% | 3천 |
|---|
| 2026.08.12 | ₩36,194 | ₩36,234 | ₩36,141 | ₩36,154 | -0.11% | 1.5만 |
|---|
| 2026.08.11 | ₩36,061 | ₩36,061 | ₩36,048 | ₩36,048 | -0.04% | 2.1천 |
|---|
| 2026.08.10 | ₩36,261 | ₩36,261 | ₩36,168 | ₩36,168 | -0.26% | 1천 |
|---|
| 2026.08.07 | ₩36,168 | ₩36,194 | ₩36,088 | ₩36,194 | +0.07% | 6.7천 |
|---|
| 2026.08.06 | ₩35,941 | ₩35,954 | ₩35,941 | ₩35,954 | +0.04% | 2.3천 |
|---|
| 2026.08.05 | ₩36,088 | ₩36,128 | ₩36,061 | ₩36,061 | -0.07% | 5천 |
|---|
| 2026.08.04 | ₩36,168 | ₩36,168 | ₩36,114 | ₩36,114 | -0.15% | 500 |
|---|
| 2026.08.03 | ₩35,341 | ₩35,501 | ₩35,341 | ₩35,474 | +0.38% | 1.1천 |
|---|
| 2026.07.31 | ₩34,980 | ₩34,980 | ₩34,980 | ₩34,980 | 0.00% | 100 |
|---|
| 2026.07.30 | ₩34,367 | ₩34,727 | ₩34,367 | ₩34,674 | +0.89% | 4.1천 |
|---|
| 2026.07.29 | ₩34,367 | ₩34,727 | ₩34,140 | ₩34,140 | -0.66% | 4.4천 |
|---|
| 2026.07.28 | ₩34,687 | ₩34,687 | ₩34,660 | ₩34,660 | -0.08% | 300 |
|---|
| 2026.07.27 | ₩34,567 | ₩34,567 | ₩34,487 | ₩34,553 | -0.04% | 3.4천 |
|---|
| 2026.07.24 | ₩34,553 | ₩34,767 | ₩34,500 | ₩34,500 | -0.15% | 2.7천 |
|---|
| 2026.07.23 | ₩34,647 | ₩34,647 | ₩34,380 | ₩34,487 | -0.46% | 5.3천 |
|---|
| 2026.07.22 | ₩34,980 | ₩35,020 | ₩34,967 | ₩34,967 | -0.04% | 5.5천 |
|---|
| 2026.07.21 | ₩35,007 | ₩35,007 | ₩35,007 | ₩35,007 | 0.00% | 1.1천 |
|---|
| 2026.07.20 | ₩34,887 | ₩34,914 | ₩34,727 | ₩34,727 | -0.46% | 8.1천 |
|---|
| 2026.07.17 | ₩34,927 | ₩34,980 | ₩34,807 | ₩34,820 | -0.31% | 4.3천 |
|---|
| 2026.07.16 | ₩35,394 | ₩35,394 | ₩35,140 | ₩35,140 | -0.72% | 8.5천 |
|---|
| 2026.07.15 | ₩35,301 | ₩35,367 | ₩35,207 | ₩35,341 | +0.11% | 4.7천 |
|---|
| 2026.07.14 | ₩35,180 | ₩35,261 | ₩35,180 | ₩35,221 | +0.11% | 6.6천 |
|---|
| 2026.07.13 | ₩35,100 | ₩35,114 | ₩35,060 | ₩35,074 | -0.08% | 6.9천 |
|---|
| 2026.07.10 | ₩35,207 | ₩35,327 | ₩35,207 | ₩35,327 | +0.34% | 8.6천 |
|---|
| 2026.07.09 | ₩34,927 | ₩35,194 | ₩34,927 | ₩35,180 | +0.73% | 1.6천 |
|---|
| 2026.07.08 | ₩34,780 | ₩34,967 | ₩34,780 | ₩34,927 | +0.42% | 6.7천 |
|---|
| 2026.07.07 | ₩34,980 | ₩35,114 | ₩34,980 | ₩35,007 | +0.08% | 3.3천 |
|---|
| 2026.07.06 | ₩35,087 | ₩35,180 | ₩35,087 | ₩35,140 | +0.15% | 8.8천 |
|---|
| 2026.07.02 | ₩35,100 | ₩35,100 | ₩34,727 | ₩34,887 | -0.61% | 2.2만 |
|---|
| 2026.07.01 | ₩34,927 | ₩35,020 | ₩34,874 | ₩34,874 | -0.15% | 7.8천 |
|---|
| 2026.06.30 | ₩34,714 | ₩34,940 | ₩34,714 | ₩34,927 | +0.61% | 1.1만 |
|---|
| 2026.06.29 | ₩34,313 | ₩34,727 | ₩34,313 | ₩34,687 | +1.09% | 7.9천 |
|---|
| 2026.06.26 | ₩34,153 | ₩34,233 | ₩34,153 | ₩34,233 | +0.23% | 1천 |
|---|
| 2026.06.25 | ₩34,287 | ₩34,367 | ₩34,167 | ₩34,167 | -0.35% | 1만 |
|---|
| 2026.06.24 | ₩34,500 | ₩34,687 | ₩34,380 | ₩34,380 | -0.35% | 5.8천 |
|---|
| 2026.06.23 | ₩34,674 | ₩34,714 | ₩34,487 | ₩34,487 | -0.54% | 9.7천 |
|---|
| 2026.06.22 | ₩35,140 | ₩35,140 | ₩34,900 | ₩34,900 | -0.68% | 2.7천 |
|---|
| 2026.06.18 | ₩34,954 | ₩35,100 | ₩34,954 | ₩35,100 | +0.42% | 1.1만 |
|---|
| 2026.06.17 | ₩35,114 | ₩35,114 | ₩34,700 | ₩34,700 | -1.18% | 1.2천 |
|---|
| 2026.06.16 | ₩35,327 | ₩35,327 | ₩35,154 | ₩35,154 | -0.49% | 1.2천 |
|---|
| 2026.06.15 | ₩35,274 | ₩35,381 | ₩35,274 | ₩35,314 | +0.11% | 1.9천 |
|---|
| 2026.06.12 | ₩34,633 | ₩34,740 | ₩34,580 | ₩34,727 | +0.27% | 4.5천 |
|---|
| 2026.06.11 | ₩34,207 | ₩34,593 | ₩34,020 | ₩34,593 | +1.13% | 4.1천 |
|---|
| 2026.06.10 | ₩34,513 | ₩34,513 | ₩34,060 | ₩34,060 | -1.31% | 8.8천 |
|---|
| 2026.06.09 | ₩34,820 | ₩34,820 | ₩34,500 | ₩34,553 | -0.77% | 900 |
|---|
| 2026.06.08 | ₩34,820 | ₩34,940 | ₩34,687 | ₩34,687 | -0.38% | 1.7만 |
|---|
| 2026.06.05 | ₩35,207 | ₩35,221 | ₩34,620 | ₩34,620 | -1.67% | 3.4천 |
|---|
| 2026.06.04 | ₩35,407 | ₩35,581 | ₩35,407 | ₩35,541 | +0.38% | 3.6천 |
|---|
| 2026.06.03 | ₩35,421 | ₩35,461 | ₩35,354 | ₩35,354 | -0.19% | 2천 |
|---|
| 2026.06.02 | ₩35,554 | ₩35,621 | ₩35,554 | ₩35,621 | +0.19% | 3.2천 |
|---|
| 2026.06.01 | ₩35,514 | ₩35,687 | ₩35,514 | ₩35,581 | +0.19% | 7.5천 |
|---|
| 2026.05.29 | ₩35,447 | ₩35,514 | ₩35,447 | ₩35,474 | +0.08% | 4.1천 |
|---|
| 2026.05.28 | ₩35,194 | ₩35,381 | ₩35,194 | ₩35,367 | +0.49% | 4.1만 |
|---|
| 2026.05.27 | ₩35,154 | ₩35,194 | ₩35,140 | ₩35,140 | -0.04% | 4.3천 |
|---|
| 2026.05.26 | ₩35,140 | ₩35,140 | ₩35,087 | ₩35,127 | -0.04% | 300 |
|---|
| 2026.05.22 | ₩34,874 | ₩35,020 | ₩34,874 | ₩34,940 | +0.19% | 8.4천 |
|---|
| 2026.05.21 | ₩34,660 | ₩34,820 | ₩34,660 | ₩34,794 | +0.38% | 3.2천 |
|---|
| 2026.05.20 | ₩34,553 | ₩34,740 | ₩34,553 | ₩34,740 | +0.54% | 200 |
|---|
| 2026.05.19 | ₩34,540 | ₩34,540 | ₩34,367 | ₩34,367 | -0.50% | 300 |
|---|
| 2026.05.18 | ₩34,633 | ₩34,700 | ₩34,393 | ₩34,593 | -0.12% | 4.4천 |
|---|
| 2026.05.15 | ₩34,740 | ₩34,780 | ₩34,620 | ₩34,620 | -0.35% | 5.3천 |
|---|
| 2026.05.14 | ₩35,020 | ₩35,034 | ₩35,020 | ₩35,034 | +0.04% | 4.9천 |
|---|
| 2026.05.13 | ₩34,834 | ₩34,834 | ₩34,780 | ₩34,780 | -0.15% | 600 |
|---|
| 2026.05.12 | ₩34,407 | ₩34,553 | ₩34,287 | ₩34,553 | +0.43% | 1.1만 |
|---|
| 2026.05.11 | ₩34,553 | ₩34,620 | ₩34,513 | ₩34,567 | +0.04% | 2.2만 |
|---|
| 2026.05.08 | ₩34,527 | ₩34,580 | ₩34,513 | ₩34,540 | +0.04% | 3.4천 |
|---|
| 2026.05.07 | ₩34,247 | ₩34,273 | ₩34,180 | ₩34,273 | +0.08% | 2.9천 |
|---|
| 2026.05.06 | ₩34,367 | ₩34,407 | ₩34,313 | ₩34,407 | +0.12% | 3.7천 |
|---|
| 2026.05.05 | ₩33,980 | ₩33,980 | ₩33,833 | ₩33,913 | -0.20% | 5.7천 |
|---|
| 2026.05.04 | ₩33,833 | ₩33,860 | ₩33,620 | ₩33,660 | -0.51% | 1.1만 |
|---|
| 2026.05.01 | ₩33,820 | ₩33,846 | ₩33,766 | ₩33,766 | -0.16% | 1.3만 |
|---|
| 2026.04.30 | ₩33,513 | ₩33,686 | ₩33,473 | ₩33,686 | +0.52% | 4.9천 |
|---|
| 2026.04.29 | ₩33,246 | ₩33,313 | ₩33,246 | ₩33,313 | +0.20% | 7.8천 |
|---|
| 2026.04.28 | ₩33,366 | ₩33,393 | ₩33,206 | ₩33,339 | -0.08% | 1.4만 |
|---|
| 2026.04.27 | ₩33,500 | ₩33,500 | ₩33,500 | ₩33,500 | 0.00% | 200 |
|---|
| 2026.04.24 | ₩33,326 | ₩33,459 | ₩33,326 | ₩33,459 | +0.40% | 1.2만 |
|---|
| 2026.04.23 | ₩33,246 | ₩33,246 | ₩33,206 | ₩33,206 | -0.12% | 600 |
|---|
| 2026.04.22 | ₩33,193 | ₩33,326 | ₩33,193 | ₩33,313 | +0.36% | 2.2만 |
|---|
| 2026.04.21 | ₩33,273 | ₩33,273 | ₩32,993 | ₩32,993 | -0.84% | 7.9천 |
|---|
| 2026.04.20 | ₩33,166 | ₩33,246 | ₩33,126 | ₩33,193 | +0.08% | 4천 |
|---|
| 2026.04.17 | ₩33,339 | ₩33,339 | ₩33,273 | ₩33,273 | -0.20% | 500 |
|---|
| 2026.04.16 | ₩32,926 | ₩32,939 | ₩32,752 | ₩32,886 | -0.12% | 3.9천 |
|---|
| 2026.04.15 | ₩32,592 | ₩32,819 | ₩32,592 | ₩32,806 | +0.65% | 3.6천 |
|---|
| 2026.04.14 | ₩32,285 | ₩32,539 | ₩32,285 | ₩32,539 | +0.79% | 4.3천 |
|---|
| 2026.04.13 | ₩32,099 | ₩32,232 | ₩32,072 | ₩32,152 | +0.17% | 6.5천 |
|---|
| 2026.04.10 | ₩32,232 | ₩32,232 | ₩32,059 | ₩32,152 | -0.25% | 3.8천 |
|---|
| 2026.04.09 | ₩32,219 | ₩32,219 | ₩32,139 | ₩32,139 | -0.25% | 1.2만 |
|---|
| 2026.04.08 | ₩32,179 | ₩32,179 | ₩32,179 | ₩32,179 | 0.00% | 3.2천 |
|---|
| 2026.04.07 | ₩32,192 | ₩32,192 | ₩32,139 | ₩32,139 | -0.17% | 2천 |
|---|
| 2026.04.06 | ₩32,059 | ₩32,192 | ₩32,059 | ₩32,125 | +0.21% | 1.4만 |
|---|
| 2026.04.02 | ₩32,139 | ₩32,152 | ₩32,139 | ₩32,139 | 0.00% | 2.2천 |
|---|
| 2026.04.01 | ₩32,259 | ₩32,366 | ₩32,112 | ₩32,125 | -0.41% | 3.4만 |
|---|
| 2026.03.31 | ₩31,658 | ₩32,099 | ₩31,658 | ₩32,099 | +1.39% | 334.6만 |
|---|
| 2026.03.30 | ₩31,392 | ₩31,458 | ₩31,138 | ₩31,178 | -0.68% | 7.5만 |
|---|
| 2026.03.27 | ₩31,498 | ₩31,498 | ₩31,325 | ₩31,325 | -0.55% | 9.1천 |
|---|
| 2026.03.26 | ₩31,925 | ₩31,925 | ₩31,845 | ₩31,845 | -0.25% | 34.3만 |
|---|
| 2026.03.25 | ₩32,526 | ₩32,526 | ₩32,419 | ₩32,432 | -0.29% | 319.1만 |
|---|
| 2026.03.24 | ₩32,379 | ₩32,379 | ₩32,232 | ₩32,232 | -0.45% | 4.2천 |
|---|
| 2026.03.23 | ₩32,499 | ₩32,499 | ₩32,392 | ₩32,392 | -0.33% | 1.4천 |
|---|
| 2026.03.20 | ₩32,232 | ₩32,245 | ₩31,992 | ₩32,019 | -0.66% | 1.1만 |
|---|
| 2026.03.19 | ₩32,205 | ₩32,512 | ₩32,205 | ₩32,512 | +0.95% | 3.7천 |
|---|
| 2026.03.18 | ₩32,846 | ₩32,859 | ₩32,632 | ₩32,632 | -0.65% | 1.2만 |
|---|
| 2026.03.17 | ₩33,166 | ₩33,166 | ₩33,059 | ₩33,086 | -0.24% | 1.7만 |
|---|
| 2026.03.16 | ₩33,033 | ₩33,033 | ₩32,966 | ₩32,966 | -0.20% | 4.8천 |
|---|
| 2026.03.13 | ₩33,006 | ₩33,006 | ₩32,632 | ₩32,632 | -1.13% | 2.3천 |
|---|
| 2026.03.12 | ₩32,819 | ₩32,819 | ₩32,819 | ₩32,819 | 0.00% | 200 |
|---|