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 | ₩36,378 | ₩36,538 | ₩36,378 | ₩36,525 | +0.40% | 5.1천 |
| 2026.10.08 | ₩36,324 | ₩36,391 | ₩36,258 | ₩36,271 | -0.15% | 1.2만 |
| 2026.10.07 | ₩36,364 | ₩36,458 | ₩36,364 | ₩36,458 | +0.26% | 4.3천 |
| 2026.10.06 | ₩36,511 | ₩36,591 | ₩36,498 | ₩36,511 | 0.00% | 1.3만 |
| 2026.10.05 | ₩36,311 | ₩36,324 | ₩36,284 | ₩36,284 | -0.07% | 4.7천 |
| 2026.10.02 | ₩36,044 | ₩36,057 | ₩36,017 | ₩36,044 | 0.00% | 7천 |
| 2026.10.01 | ₩35,617 | ₩35,817 | ₩35,577 | ₩35,777 | +0.45% | 2.3만 |
| 2026.09.30 | ₩36,031 | ₩36,044 | ₩35,750 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩35,777 |
| -0.70% |
| 4.5천 |
| 2026.09.29 | ₩35,884 | ₩35,884 | ₩35,683 | ₩35,804 | -0.22% | 42.5만 |
|---|
| 2026.09.28 | ₩35,857 | ₩35,950 | ₩35,857 | ₩35,884 | +0.07% | 7.5천 |
|---|
| 2026.09.25 | ₩35,991 | ₩36,164 | ₩35,991 | ₩36,164 | +0.48% | 1.1만 |
|---|
| 2026.09.24 | ₩35,977 | ₩36,097 | ₩35,910 | ₩36,057 | +0.22% | 3.5천 |
|---|
| 2026.09.23 | ₩36,217 | ₩36,231 | ₩36,031 | ₩36,031 | -0.52% | 1.8만 |
|---|
| 2026.09.22 | ₩36,391 | ₩36,404 | ₩36,351 | ₩36,351 | -0.11% | 8.4천 |
|---|
| 2026.09.21 | ₩36,271 | ₩36,431 | ₩36,271 | ₩36,378 | +0.29% | 1.2만 |
|---|
| 2026.09.18 | ₩35,777 | ₩35,844 | ₩35,697 | ₩35,804 | +0.07% | 3.7천 |
|---|
| 2026.09.17 | ₩35,724 | ₩35,804 | ₩35,710 | ₩35,804 | +0.22% | 1.2만 |
|---|
| 2026.09.16 | ₩35,643 | ₩35,643 | ₩35,390 | ₩35,390 | -0.71% | 4.7천 |
|---|
| 2026.09.15 | ₩35,643 | ₩35,657 | ₩35,523 | ₩35,537 | -0.30% | 9.2천 |
|---|
| 2026.09.14 | ₩35,670 | ₩35,790 | ₩35,670 | ₩35,710 | +0.11% | 3.8천 |
|---|
| 2026.09.11 | ₩35,870 | ₩35,910 | ₩35,844 | ₩35,844 | -0.07% | 5.1천 |
|---|
| 2026.09.10 | ₩35,603 | ₩35,603 | ₩35,497 | ₩35,510 | -0.26% | 6.4천 |
|---|
| 2026.09.09 | ₩35,777 | ₩35,777 | ₩35,724 | ₩35,724 | -0.15% | 1.2천 |
|---|
| 2026.09.08 | ₩35,977 | ₩35,977 | ₩35,857 | ₩35,857 | -0.33% | 2.5천 |
|---|
| 2026.09.04 | ₩36,151 | ₩36,151 | ₩36,057 | ₩36,111 | -0.11% | 1.2천 |
|---|
| 2026.09.03 | ₩36,231 | ₩36,258 | ₩36,217 | ₩36,258 | +0.07% | 1.1천 |
|---|
| 2026.09.02 | ₩35,857 | ₩35,857 | ₩35,804 | ₩35,830 | -0.07% | 1.5만 |
|---|
| 2026.09.01 | ₩35,670 | ₩35,670 | ₩35,603 | ₩35,630 | -0.11% | 1.1만 |
|---|
| 2026.08.31 | ₩35,857 | ₩35,937 | ₩35,844 | ₩35,937 | +0.22% | 11.6만 |
|---|
| 2026.08.28 | ₩36,271 | ₩36,271 | ₩36,017 | ₩36,044 | -0.63% | 5.4천 |
|---|
| 2026.08.27 | ₩36,071 | ₩36,097 | ₩36,017 | ₩36,097 | +0.07% | 7.9천 |
|---|
| 2026.08.26 | ₩35,870 | ₩35,897 | ₩35,817 | ₩35,844 | -0.07% | 3.1천 |
|---|
| 2026.08.25 | ₩35,764 | ₩35,870 | ₩35,764 | ₩35,870 | +0.30% | 7.1천 |
|---|
| 2026.08.24 | ₩35,830 | ₩35,830 | ₩35,750 | ₩35,764 | -0.19% | 400 |
|---|
| 2026.08.21 | ₩35,844 | ₩35,857 | ₩35,844 | ₩35,844 | 0.00% | 3.8천 |
|---|
| 2026.08.20 | ₩35,857 | ₩35,870 | ₩35,683 | ₩35,683 | -0.48% | 1.4만 |
|---|
| 2026.08.19 | ₩36,137 | ₩36,137 | ₩36,004 | ₩36,004 | -0.37% | 5.6천 |
|---|
| 2026.08.18 | ₩36,004 | ₩36,004 | ₩35,950 | ₩35,950 | -0.15% | 2.1천 |
|---|
| 2026.08.17 | ₩36,204 | ₩36,217 | ₩36,164 | ₩36,164 | -0.11% | 1.4만 |
|---|
| 2026.08.14 | ₩36,351 | ₩36,351 | ₩36,351 | ₩36,351 | 0.00% | 3.5천 |
|---|
| 2026.08.13 | ₩36,444 | ₩36,444 | ₩36,418 | ₩36,444 | 0.00% | 3천 |
|---|
| 2026.08.12 | ₩36,217 | ₩36,258 | ₩36,164 | ₩36,177 | -0.11% | 1.5만 |
|---|
| 2026.08.11 | ₩36,084 | ₩36,084 | ₩36,071 | ₩36,071 | -0.04% | 2.1천 |
|---|
| 2026.08.10 | ₩36,284 | ₩36,284 | ₩36,191 | ₩36,191 | -0.26% | 1천 |
|---|
| 2026.08.07 | ₩36,191 | ₩36,217 | ₩36,111 | ₩36,217 | +0.07% | 6.7천 |
|---|
| 2026.08.06 | ₩35,964 | ₩35,977 | ₩35,964 | ₩35,977 | +0.04% | 2.3천 |
|---|
| 2026.08.05 | ₩36,111 | ₩36,151 | ₩36,084 | ₩36,084 | -0.07% | 5천 |
|---|
| 2026.08.04 | ₩36,191 | ₩36,191 | ₩36,137 | ₩36,137 | -0.15% | 500 |
|---|
| 2026.08.03 | ₩35,363 | ₩35,523 | ₩35,363 | ₩35,497 | +0.38% | 1.1천 |
|---|
| 2026.07.31 | ₩35,003 | ₩35,003 | ₩35,003 | ₩35,003 | 0.00% | 100 |
|---|
| 2026.07.30 | ₩34,389 | ₩34,749 | ₩34,389 | ₩34,696 | +0.89% | 4.1천 |
|---|
| 2026.07.29 | ₩34,389 | ₩34,749 | ₩34,162 | ₩34,162 | -0.66% | 4.4천 |
|---|
| 2026.07.28 | ₩34,709 | ₩34,709 | ₩34,682 | ₩34,682 | -0.08% | 300 |
|---|
| 2026.07.27 | ₩34,589 | ₩34,589 | ₩34,509 | ₩34,575 | -0.04% | 3.4천 |
|---|
| 2026.07.24 | ₩34,575 | ₩34,789 | ₩34,522 | ₩34,522 | -0.15% | 2.7천 |
|---|
| 2026.07.23 | ₩34,669 | ₩34,669 | ₩34,402 | ₩34,509 | -0.46% | 5.3천 |
|---|
| 2026.07.22 | ₩35,003 | ₩35,043 | ₩34,989 | ₩34,989 | -0.04% | 5.5천 |
|---|
| 2026.07.21 | ₩35,029 | ₩35,029 | ₩35,029 | ₩35,029 | 0.00% | 1.1천 |
|---|
| 2026.07.20 | ₩34,909 | ₩34,936 | ₩34,749 | ₩34,749 | -0.46% | 8.1천 |
|---|
| 2026.07.17 | ₩34,949 | ₩35,003 | ₩34,829 | ₩34,842 | -0.31% | 4.3천 |
|---|
| 2026.07.16 | ₩35,416 | ₩35,416 | ₩35,163 | ₩35,163 | -0.72% | 8.5천 |
|---|
| 2026.07.15 | ₩35,323 | ₩35,390 | ₩35,230 | ₩35,363 | +0.11% | 4.7천 |
|---|
| 2026.07.14 | ₩35,203 | ₩35,283 | ₩35,203 | ₩35,243 | +0.11% | 6.6천 |
|---|
| 2026.07.13 | ₩35,123 | ₩35,136 | ₩35,083 | ₩35,096 | -0.08% | 6.9천 |
|---|
| 2026.07.10 | ₩35,230 | ₩35,350 | ₩35,230 | ₩35,350 | +0.34% | 8.6천 |
|---|
| 2026.07.09 | ₩34,949 | ₩35,216 | ₩34,949 | ₩35,203 | +0.73% | 1.6천 |
|---|
| 2026.07.08 | ₩34,802 | ₩34,989 | ₩34,802 | ₩34,949 | +0.42% | 6.7천 |
|---|
| 2026.07.07 | ₩35,003 | ₩35,136 | ₩35,003 | ₩35,029 | +0.08% | 3.3천 |
|---|
| 2026.07.06 | ₩35,109 | ₩35,203 | ₩35,109 | ₩35,163 | +0.15% | 8.8천 |
|---|
| 2026.07.02 | ₩35,123 | ₩35,123 | ₩34,749 | ₩34,909 | -0.61% | 2.2만 |
|---|
| 2026.07.01 | ₩34,949 | ₩35,043 | ₩34,896 | ₩34,896 | -0.15% | 7.8천 |
|---|
| 2026.06.30 | ₩34,736 | ₩34,963 | ₩34,736 | ₩34,949 | +0.61% | 1.1만 |
|---|
| 2026.06.29 | ₩34,335 | ₩34,749 | ₩34,335 | ₩34,709 | +1.09% | 7.9천 |
|---|
| 2026.06.26 | ₩34,175 | ₩34,255 | ₩34,175 | ₩34,255 | +0.23% | 1천 |
|---|
| 2026.06.25 | ₩34,308 | ₩34,389 | ₩34,188 | ₩34,188 | -0.35% | 1만 |
|---|
| 2026.06.24 | ₩34,522 | ₩34,709 | ₩34,402 | ₩34,402 | -0.35% | 5.8천 |
|---|
| 2026.06.23 | ₩34,696 | ₩34,736 | ₩34,509 | ₩34,509 | -0.54% | 9.7천 |
|---|
| 2026.06.22 | ₩35,163 | ₩35,163 | ₩34,923 | ₩34,923 | -0.68% | 2.7천 |
|---|
| 2026.06.18 | ₩34,976 | ₩35,123 | ₩34,976 | ₩35,123 | +0.42% | 1.1만 |
|---|
| 2026.06.17 | ₩35,136 | ₩35,136 | ₩34,722 | ₩34,722 | -1.18% | 1.2천 |
|---|
| 2026.06.16 | ₩35,350 | ₩35,350 | ₩35,176 | ₩35,176 | -0.49% | 1.2천 |
|---|
| 2026.06.15 | ₩35,296 | ₩35,403 | ₩35,296 | ₩35,336 | +0.11% | 1.9천 |
|---|
| 2026.06.12 | ₩34,656 | ₩34,762 | ₩34,602 | ₩34,749 | +0.27% | 4.5천 |
|---|
| 2026.06.11 | ₩34,228 | ₩34,616 | ₩34,041 | ₩34,616 | +1.13% | 4.1천 |
|---|
| 2026.06.10 | ₩34,535 | ₩34,535 | ₩34,082 | ₩34,082 | -1.31% | 8.8천 |
|---|
| 2026.06.09 | ₩34,842 | ₩34,842 | ₩34,522 | ₩34,575 | -0.77% | 900 |
|---|
| 2026.06.08 | ₩34,842 | ₩34,963 | ₩34,709 | ₩34,709 | -0.38% | 1.7만 |
|---|
| 2026.06.05 | ₩35,230 | ₩35,243 | ₩34,642 | ₩34,642 | -1.67% | 3.4천 |
|---|
| 2026.06.04 | ₩35,430 | ₩35,603 | ₩35,430 | ₩35,563 | +0.38% | 3.6천 |
|---|
| 2026.06.03 | ₩35,443 | ₩35,483 | ₩35,376 | ₩35,376 | -0.19% | 2천 |
|---|
| 2026.06.02 | ₩35,577 | ₩35,643 | ₩35,577 | ₩35,643 | +0.19% | 3.2천 |
|---|
| 2026.06.01 | ₩35,537 | ₩35,710 | ₩35,537 | ₩35,603 | +0.19% | 7.5천 |
|---|
| 2026.05.29 | ₩35,470 | ₩35,537 | ₩35,470 | ₩35,497 | +0.08% | 4.1천 |
|---|
| 2026.05.28 | ₩35,216 | ₩35,403 | ₩35,216 | ₩35,390 | +0.49% | 4.1만 |
|---|
| 2026.05.27 | ₩35,176 | ₩35,216 | ₩35,163 | ₩35,163 | -0.04% | 4.3천 |
|---|
| 2026.05.26 | ₩35,163 | ₩35,163 | ₩35,109 | ₩35,149 | -0.04% | 300 |
|---|
| 2026.05.22 | ₩34,896 | ₩35,043 | ₩34,896 | ₩34,963 | +0.19% | 8.4천 |
|---|
| 2026.05.21 | ₩34,682 | ₩34,842 | ₩34,682 | ₩34,816 | +0.38% | 3.2천 |
|---|
| 2026.05.20 | ₩34,575 | ₩34,762 | ₩34,575 | ₩34,762 | +0.54% | 200 |
|---|
| 2026.05.19 | ₩34,562 | ₩34,562 | ₩34,389 | ₩34,389 | -0.50% | 300 |
|---|
| 2026.05.18 | ₩34,656 | ₩34,722 | ₩34,415 | ₩34,616 | -0.12% | 4.4천 |
|---|
| 2026.05.15 | ₩34,762 | ₩34,802 | ₩34,642 | ₩34,642 | -0.35% | 5.3천 |
|---|
| 2026.05.14 | ₩35,043 | ₩35,056 | ₩35,043 | ₩35,056 | +0.04% | 4.9천 |
|---|
| 2026.05.13 | ₩34,856 | ₩34,856 | ₩34,802 | ₩34,802 | -0.15% | 600 |
|---|
| 2026.05.12 | ₩34,429 | ₩34,575 | ₩34,308 | ₩34,575 | +0.43% | 1.1만 |
|---|
| 2026.05.11 | ₩34,575 | ₩34,642 | ₩34,535 | ₩34,589 | +0.04% | 2.2만 |
|---|
| 2026.05.08 | ₩34,549 | ₩34,602 | ₩34,535 | ₩34,562 | +0.04% | 3.4천 |
|---|
| 2026.05.07 | ₩34,268 | ₩34,295 | ₩34,202 | ₩34,295 | +0.08% | 2.9천 |
|---|
| 2026.05.06 | ₩34,389 | ₩34,429 | ₩34,335 | ₩34,429 | +0.12% | 3.7천 |
|---|
| 2026.05.05 | ₩34,001 | ₩34,001 | ₩33,855 | ₩33,935 | -0.20% | 5.7천 |
|---|
| 2026.05.04 | ₩33,855 | ₩33,881 | ₩33,641 | ₩33,681 | -0.51% | 1.1만 |
|---|
| 2026.05.01 | ₩33,841 | ₩33,868 | ₩33,788 | ₩33,788 | -0.16% | 1.3만 |
|---|
| 2026.04.30 | ₩33,534 | ₩33,708 | ₩33,494 | ₩33,708 | +0.52% | 4.9천 |
|---|
| 2026.04.29 | ₩33,267 | ₩33,334 | ₩33,267 | ₩33,334 | +0.20% | 7.8천 |
|---|
| 2026.04.28 | ₩33,387 | ₩33,414 | ₩33,227 | ₩33,361 | -0.08% | 1.4만 |
|---|
| 2026.04.27 | ₩33,521 | ₩33,521 | ₩33,521 | ₩33,521 | 0.00% | 200 |
|---|
| 2026.04.24 | ₩33,347 | ₩33,481 | ₩33,347 | ₩33,481 | +0.40% | 1.2만 |
|---|
| 2026.04.23 | ₩33,267 | ₩33,267 | ₩33,227 | ₩33,227 | -0.12% | 600 |
|---|
| 2026.04.22 | ₩33,214 | ₩33,347 | ₩33,214 | ₩33,334 | +0.36% | 2.2만 |
|---|
| 2026.04.21 | ₩33,294 | ₩33,294 | ₩33,014 | ₩33,014 | -0.84% | 7.9천 |
|---|
| 2026.04.20 | ₩33,187 | ₩33,267 | ₩33,147 | ₩33,214 | +0.08% | 4천 |
|---|
| 2026.04.17 | ₩33,361 | ₩33,361 | ₩33,294 | ₩33,294 | -0.20% | 500 |
|---|
| 2026.04.16 | ₩32,947 | ₩32,960 | ₩32,773 | ₩32,907 | -0.12% | 3.9천 |
|---|
| 2026.04.15 | ₩32,613 | ₩32,840 | ₩32,613 | ₩32,827 | +0.65% | 3.6천 |
|---|
| 2026.04.14 | ₩32,306 | ₩32,560 | ₩32,306 | ₩32,560 | +0.79% | 4.3천 |
|---|
| 2026.04.13 | ₩32,119 | ₩32,253 | ₩32,092 | ₩32,173 | +0.17% | 6.5천 |
|---|
| 2026.04.10 | ₩32,253 | ₩32,253 | ₩32,079 | ₩32,173 | -0.25% | 3.8천 |
|---|
| 2026.04.09 | ₩32,239 | ₩32,239 | ₩32,159 | ₩32,159 | -0.25% | 1.2만 |
|---|
| 2026.04.08 | ₩32,199 | ₩32,199 | ₩32,199 | ₩32,199 | 0.00% | 3.2천 |
|---|
| 2026.04.07 | ₩32,213 | ₩32,213 | ₩32,159 | ₩32,159 | -0.17% | 2천 |
|---|
| 2026.04.06 | ₩32,079 | ₩32,213 | ₩32,079 | ₩32,146 | +0.21% | 1.4만 |
|---|
| 2026.04.02 | ₩32,159 | ₩32,173 | ₩32,159 | ₩32,159 | 0.00% | 2.2천 |
|---|
| 2026.04.01 | ₩32,279 | ₩32,386 | ₩32,132 | ₩32,146 | -0.41% | 3.4만 |
|---|
| 2026.03.31 | ₩31,679 | ₩32,119 | ₩31,679 | ₩32,119 | +1.39% | 334.6만 |
|---|
| 2026.03.30 | ₩31,412 | ₩31,478 | ₩31,158 | ₩31,198 | -0.68% | 7.5만 |
|---|
| 2026.03.27 | ₩31,518 | ₩31,518 | ₩31,345 | ₩31,345 | -0.55% | 9.1천 |
|---|
| 2026.03.26 | ₩31,946 | ₩31,946 | ₩31,865 | ₩31,865 | -0.25% | 34.3만 |
|---|
| 2026.03.25 | ₩32,546 | ₩32,546 | ₩32,440 | ₩32,453 | -0.29% | 319.1만 |
|---|
| 2026.03.24 | ₩32,399 | ₩32,399 | ₩32,253 | ₩32,253 | -0.45% | 4.2천 |
|---|
| 2026.03.23 | ₩32,520 | ₩32,520 | ₩32,413 | ₩32,413 | -0.33% | 1.4천 |
|---|
| 2026.03.20 | ₩32,253 | ₩32,266 | ₩32,012 | ₩32,039 | -0.66% | 1.1만 |
|---|
| 2026.03.19 | ₩32,226 | ₩32,533 | ₩32,226 | ₩32,533 | +0.95% | 3.7천 |
|---|
| 2026.03.18 | ₩32,867 | ₩32,880 | ₩32,653 | ₩32,653 | -0.65% | 1.2만 |
|---|
| 2026.03.17 | ₩33,187 | ₩33,187 | ₩33,080 | ₩33,107 | -0.24% | 1.7만 |
|---|
| 2026.03.16 | ₩33,054 | ₩33,054 | ₩32,987 | ₩32,987 | -0.20% | 4.8천 |
|---|
| 2026.03.13 | ₩33,027 | ₩33,027 | ₩32,653 | ₩32,653 | -1.13% | 2.3천 |
|---|
| 2026.03.12 | ₩32,840 | ₩32,840 | ₩32,840 | ₩32,840 | 0.00% | 200 |
|---|