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 | ₩36,419 | ₩36,579 | ₩36,419 | ₩36,566 | +0.40% | 5.1천 |
| 2026.10.08 | ₩36,366 | ₩36,432 | ₩36,299 | ₩36,312 | -0.15% | 1.2만 |
| 2026.10.07 | ₩36,406 | ₩36,499 | ₩36,406 | ₩36,499 | +0.26% | 4.3천 |
| 2026.10.06 | ₩36,553 | ₩36,633 | ₩36,539 | ₩36,553 | 0.00% | 1.3만 |
| 2026.10.05 | ₩36,352 | ₩36,366 | ₩36,326 | ₩36,326 | -0.07% | 4.7천 |
| 2026.10.02 | ₩36,085 | ₩36,098 | ₩36,058 | ₩36,085 | 0.00% | 7천 |
| 2026.10.01 | ₩35,657 | ₩35,858 | ₩35,617 | ₩35,818 | +0.45% | 2.3만 |
| 2026.09.30 | ₩36,072 | ₩36,085 | ₩35,791 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩35,818 |
| -0.70% |
| 4.5천 |
| 2026.09.29 | ₩35,925 | ₩35,925 | ₩35,724 | ₩35,844 | -0.22% | 42.5만 |
|---|
| 2026.09.28 | ₩35,898 | ₩35,991 | ₩35,898 | ₩35,925 | +0.07% | 7.5천 |
|---|
| 2026.09.25 | ₩36,031 | ₩36,205 | ₩36,031 | ₩36,205 | +0.48% | 1.1만 |
|---|
| 2026.09.24 | ₩36,018 | ₩36,138 | ₩35,951 | ₩36,098 | +0.22% | 3.5천 |
|---|
| 2026.09.23 | ₩36,259 | ₩36,272 | ₩36,072 | ₩36,072 | -0.52% | 1.8만 |
|---|
| 2026.09.22 | ₩36,432 | ₩36,446 | ₩36,392 | ₩36,392 | -0.11% | 8.4천 |
|---|
| 2026.09.21 | ₩36,312 | ₩36,473 | ₩36,312 | ₩36,419 | +0.29% | 1.2만 |
|---|
| 2026.09.18 | ₩35,818 | ₩35,884 | ₩35,737 | ₩35,844 | +0.07% | 3.7천 |
|---|
| 2026.09.17 | ₩35,764 | ₩35,844 | ₩35,751 | ₩35,844 | +0.22% | 1.2만 |
|---|
| 2026.09.16 | ₩35,684 | ₩35,684 | ₩35,430 | ₩35,430 | -0.71% | 4.7천 |
|---|
| 2026.09.15 | ₩35,684 | ₩35,697 | ₩35,564 | ₩35,577 | -0.30% | 9.2천 |
|---|
| 2026.09.14 | ₩35,711 | ₩35,831 | ₩35,711 | ₩35,751 | +0.11% | 3.8천 |
|---|
| 2026.09.11 | ₩35,911 | ₩35,951 | ₩35,884 | ₩35,884 | -0.07% | 5.1천 |
|---|
| 2026.09.10 | ₩35,644 | ₩35,644 | ₩35,537 | ₩35,550 | -0.26% | 6.4천 |
|---|
| 2026.09.09 | ₩35,818 | ₩35,818 | ₩35,764 | ₩35,764 | -0.15% | 1.2천 |
|---|
| 2026.09.08 | ₩36,018 | ₩36,018 | ₩35,898 | ₩35,898 | -0.33% | 2.5천 |
|---|
| 2026.09.04 | ₩36,192 | ₩36,192 | ₩36,098 | ₩36,152 | -0.11% | 1.2천 |
|---|
| 2026.09.03 | ₩36,272 | ₩36,299 | ₩36,259 | ₩36,299 | +0.07% | 1.1천 |
|---|
| 2026.09.02 | ₩35,898 | ₩35,898 | ₩35,844 | ₩35,871 | -0.07% | 1.5만 |
|---|
| 2026.09.01 | ₩35,711 | ₩35,711 | ₩35,644 | ₩35,671 | -0.11% | 1.1만 |
|---|
| 2026.08.31 | ₩35,898 | ₩35,978 | ₩35,884 | ₩35,978 | +0.22% | 11.6만 |
|---|
| 2026.08.28 | ₩36,312 | ₩36,312 | ₩36,058 | ₩36,085 | -0.63% | 5.4천 |
|---|
| 2026.08.27 | ₩36,112 | ₩36,138 | ₩36,058 | ₩36,138 | +0.07% | 7.9천 |
|---|
| 2026.08.26 | ₩35,911 | ₩35,938 | ₩35,858 | ₩35,884 | -0.07% | 3.1천 |
|---|
| 2026.08.25 | ₩35,804 | ₩35,911 | ₩35,804 | ₩35,911 | +0.30% | 7.1천 |
|---|
| 2026.08.24 | ₩35,871 | ₩35,871 | ₩35,791 | ₩35,804 | -0.19% | 400 |
|---|
| 2026.08.21 | ₩35,884 | ₩35,898 | ₩35,884 | ₩35,884 | 0.00% | 3.8천 |
|---|
| 2026.08.20 | ₩35,898 | ₩35,911 | ₩35,724 | ₩35,724 | -0.48% | 1.4만 |
|---|
| 2026.08.19 | ₩36,179 | ₩36,179 | ₩36,045 | ₩36,045 | -0.37% | 5.6천 |
|---|
| 2026.08.18 | ₩36,045 | ₩36,045 | ₩35,991 | ₩35,991 | -0.15% | 2.1천 |
|---|
| 2026.08.17 | ₩36,245 | ₩36,259 | ₩36,205 | ₩36,205 | -0.11% | 1.4만 |
|---|
| 2026.08.14 | ₩36,392 | ₩36,392 | ₩36,392 | ₩36,392 | 0.00% | 3.5천 |
|---|
| 2026.08.13 | ₩36,486 | ₩36,486 | ₩36,459 | ₩36,486 | 0.00% | 3천 |
|---|
| 2026.08.12 | ₩36,259 | ₩36,299 | ₩36,205 | ₩36,219 | -0.11% | 1.5만 |
|---|
| 2026.08.11 | ₩36,125 | ₩36,125 | ₩36,112 | ₩36,112 | -0.04% | 2.1천 |
|---|
| 2026.08.10 | ₩36,326 | ₩36,326 | ₩36,232 | ₩36,232 | -0.26% | 1천 |
|---|
| 2026.08.07 | ₩36,232 | ₩36,259 | ₩36,152 | ₩36,259 | +0.07% | 6.7천 |
|---|
| 2026.08.06 | ₩36,005 | ₩36,018 | ₩36,005 | ₩36,018 | +0.04% | 2.3천 |
|---|
| 2026.08.05 | ₩36,152 | ₩36,192 | ₩36,125 | ₩36,125 | -0.07% | 5천 |
|---|
| 2026.08.04 | ₩36,232 | ₩36,232 | ₩36,179 | ₩36,179 | -0.15% | 500 |
|---|
| 2026.08.03 | ₩35,403 | ₩35,564 | ₩35,403 | ₩35,537 | +0.38% | 1.1천 |
|---|
| 2026.07.31 | ₩35,043 | ₩35,043 | ₩35,043 | ₩35,043 | 0.00% | 100 |
|---|
| 2026.07.30 | ₩34,428 | ₩34,789 | ₩34,428 | ₩34,735 | +0.89% | 4.1천 |
|---|
| 2026.07.29 | ₩34,428 | ₩34,789 | ₩34,201 | ₩34,201 | -0.66% | 4.4천 |
|---|
| 2026.07.28 | ₩34,748 | ₩34,748 | ₩34,722 | ₩34,722 | -0.08% | 300 |
|---|
| 2026.07.27 | ₩34,628 | ₩34,628 | ₩34,548 | ₩34,615 | -0.04% | 3.4천 |
|---|
| 2026.07.24 | ₩34,615 | ₩34,829 | ₩34,561 | ₩34,561 | -0.15% | 2.7천 |
|---|
| 2026.07.23 | ₩34,708 | ₩34,708 | ₩34,441 | ₩34,548 | -0.46% | 5.3천 |
|---|
| 2026.07.22 | ₩35,043 | ₩35,083 | ₩35,029 | ₩35,029 | -0.04% | 5.5천 |
|---|
| 2026.07.21 | ₩35,069 | ₩35,069 | ₩35,069 | ₩35,069 | 0.00% | 1.1천 |
|---|
| 2026.07.20 | ₩34,949 | ₩34,976 | ₩34,789 | ₩34,789 | -0.46% | 8.1천 |
|---|
| 2026.07.17 | ₩34,989 | ₩35,043 | ₩34,869 | ₩34,882 | -0.31% | 4.3천 |
|---|
| 2026.07.16 | ₩35,457 | ₩35,457 | ₩35,203 | ₩35,203 | -0.72% | 8.5천 |
|---|
| 2026.07.15 | ₩35,363 | ₩35,430 | ₩35,270 | ₩35,403 | +0.11% | 4.7천 |
|---|
| 2026.07.14 | ₩35,243 | ₩35,323 | ₩35,243 | ₩35,283 | +0.11% | 6.6천 |
|---|
| 2026.07.13 | ₩35,163 | ₩35,176 | ₩35,123 | ₩35,136 | -0.08% | 6.9천 |
|---|
| 2026.07.10 | ₩35,270 | ₩35,390 | ₩35,270 | ₩35,390 | +0.34% | 8.6천 |
|---|
| 2026.07.09 | ₩34,989 | ₩35,256 | ₩34,989 | ₩35,243 | +0.73% | 1.6천 |
|---|
| 2026.07.08 | ₩34,842 | ₩35,029 | ₩34,842 | ₩34,989 | +0.42% | 6.7천 |
|---|
| 2026.07.07 | ₩35,043 | ₩35,176 | ₩35,043 | ₩35,069 | +0.08% | 3.3천 |
|---|
| 2026.07.06 | ₩35,149 | ₩35,243 | ₩35,149 | ₩35,203 | +0.15% | 8.8천 |
|---|
| 2026.07.02 | ₩35,163 | ₩35,163 | ₩34,789 | ₩34,949 | -0.61% | 2.2만 |
|---|
| 2026.07.01 | ₩34,989 | ₩35,083 | ₩34,936 | ₩34,936 | -0.15% | 7.8천 |
|---|
| 2026.06.30 | ₩34,775 | ₩35,002 | ₩34,775 | ₩34,989 | +0.61% | 1.1만 |
|---|
| 2026.06.29 | ₩34,374 | ₩34,789 | ₩34,374 | ₩34,748 | +1.09% | 7.9천 |
|---|
| 2026.06.26 | ₩34,214 | ₩34,294 | ₩34,214 | ₩34,294 | +0.23% | 1천 |
|---|
| 2026.06.25 | ₩34,348 | ₩34,428 | ₩34,227 | ₩34,227 | -0.35% | 1만 |
|---|
| 2026.06.24 | ₩34,561 | ₩34,748 | ₩34,441 | ₩34,441 | -0.35% | 5.8천 |
|---|
| 2026.06.23 | ₩34,735 | ₩34,775 | ₩34,548 | ₩34,548 | -0.54% | 9.7천 |
|---|
| 2026.06.22 | ₩35,203 | ₩35,203 | ₩34,962 | ₩34,962 | -0.68% | 2.7천 |
|---|
| 2026.06.18 | ₩35,016 | ₩35,163 | ₩35,016 | ₩35,163 | +0.42% | 1.1만 |
|---|
| 2026.06.17 | ₩35,176 | ₩35,176 | ₩34,762 | ₩34,762 | -1.18% | 1.2천 |
|---|
| 2026.06.16 | ₩35,390 | ₩35,390 | ₩35,216 | ₩35,216 | -0.49% | 1.2천 |
|---|
| 2026.06.15 | ₩35,337 | ₩35,443 | ₩35,337 | ₩35,377 | +0.11% | 1.9천 |
|---|
| 2026.06.12 | ₩34,695 | ₩34,802 | ₩34,642 | ₩34,789 | +0.27% | 4.5천 |
|---|
| 2026.06.11 | ₩34,267 | ₩34,655 | ₩34,080 | ₩34,655 | +1.13% | 4.1천 |
|---|
| 2026.06.10 | ₩34,575 | ₩34,575 | ₩34,120 | ₩34,120 | -1.31% | 8.8천 |
|---|
| 2026.06.09 | ₩34,882 | ₩34,882 | ₩34,561 | ₩34,615 | -0.77% | 900 |
|---|
| 2026.06.08 | ₩34,882 | ₩35,002 | ₩34,748 | ₩34,748 | -0.38% | 1.7만 |
|---|
| 2026.06.05 | ₩35,270 | ₩35,283 | ₩34,682 | ₩34,682 | -1.67% | 3.4천 |
|---|
| 2026.06.04 | ₩35,470 | ₩35,644 | ₩35,470 | ₩35,604 | +0.38% | 3.6천 |
|---|
| 2026.06.03 | ₩35,484 | ₩35,524 | ₩35,417 | ₩35,417 | -0.19% | 2천 |
|---|
| 2026.06.02 | ₩35,617 | ₩35,684 | ₩35,617 | ₩35,684 | +0.19% | 3.2천 |
|---|
| 2026.06.01 | ₩35,577 | ₩35,751 | ₩35,577 | ₩35,644 | +0.19% | 7.5천 |
|---|
| 2026.05.29 | ₩35,510 | ₩35,577 | ₩35,510 | ₩35,537 | +0.08% | 4.1천 |
|---|
| 2026.05.28 | ₩35,256 | ₩35,443 | ₩35,256 | ₩35,430 | +0.49% | 4.1만 |
|---|
| 2026.05.27 | ₩35,216 | ₩35,256 | ₩35,203 | ₩35,203 | -0.04% | 4.3천 |
|---|
| 2026.05.26 | ₩35,203 | ₩35,203 | ₩35,149 | ₩35,190 | -0.04% | 300 |
|---|
| 2026.05.22 | ₩34,936 | ₩35,083 | ₩34,936 | ₩35,002 | +0.19% | 8.4천 |
|---|
| 2026.05.21 | ₩34,722 | ₩34,882 | ₩34,722 | ₩34,855 | +0.38% | 3.2천 |
|---|
| 2026.05.20 | ₩34,615 | ₩34,802 | ₩34,615 | ₩34,802 | +0.54% | 200 |
|---|
| 2026.05.19 | ₩34,601 | ₩34,601 | ₩34,428 | ₩34,428 | -0.50% | 300 |
|---|
| 2026.05.18 | ₩34,695 | ₩34,762 | ₩34,454 | ₩34,655 | -0.12% | 4.4천 |
|---|
| 2026.05.15 | ₩34,802 | ₩34,842 | ₩34,682 | ₩34,682 | -0.35% | 5.3천 |
|---|
| 2026.05.14 | ₩35,083 | ₩35,096 | ₩35,083 | ₩35,096 | +0.04% | 4.9천 |
|---|
| 2026.05.13 | ₩34,895 | ₩34,895 | ₩34,842 | ₩34,842 | -0.15% | 600 |
|---|
| 2026.05.12 | ₩34,468 | ₩34,615 | ₩34,348 | ₩34,615 | +0.43% | 1.1만 |
|---|
| 2026.05.11 | ₩34,615 | ₩34,682 | ₩34,575 | ₩34,628 | +0.04% | 2.2만 |
|---|
| 2026.05.08 | ₩34,588 | ₩34,642 | ₩34,575 | ₩34,601 | +0.04% | 3.4천 |
|---|
| 2026.05.07 | ₩34,307 | ₩34,334 | ₩34,241 | ₩34,334 | +0.08% | 2.9천 |
|---|
| 2026.05.06 | ₩34,428 | ₩34,468 | ₩34,374 | ₩34,468 | +0.12% | 3.7천 |
|---|
| 2026.05.05 | ₩34,040 | ₩34,040 | ₩33,893 | ₩33,973 | -0.20% | 5.7천 |
|---|
| 2026.05.04 | ₩33,893 | ₩33,920 | ₩33,679 | ₩33,719 | -0.51% | 1.1만 |
|---|
| 2026.05.01 | ₩33,880 | ₩33,906 | ₩33,826 | ₩33,826 | -0.16% | 1.3만 |
|---|
| 2026.04.30 | ₩33,572 | ₩33,746 | ₩33,532 | ₩33,746 | +0.52% | 4.9천 |
|---|
| 2026.04.29 | ₩33,305 | ₩33,372 | ₩33,305 | ₩33,372 | +0.20% | 7.8천 |
|---|
| 2026.04.28 | ₩33,425 | ₩33,452 | ₩33,265 | ₩33,399 | -0.08% | 1.4만 |
|---|
| 2026.04.27 | ₩33,559 | ₩33,559 | ₩33,559 | ₩33,559 | 0.00% | 200 |
|---|
| 2026.04.24 | ₩33,385 | ₩33,519 | ₩33,385 | ₩33,519 | +0.40% | 1.2만 |
|---|
| 2026.04.23 | ₩33,305 | ₩33,305 | ₩33,265 | ₩33,265 | -0.12% | 600 |
|---|
| 2026.04.22 | ₩33,252 | ₩33,385 | ₩33,252 | ₩33,372 | +0.36% | 2.2만 |
|---|
| 2026.04.21 | ₩33,332 | ₩33,332 | ₩33,051 | ₩33,051 | -0.84% | 7.9천 |
|---|
| 2026.04.20 | ₩33,225 | ₩33,305 | ₩33,185 | ₩33,252 | +0.08% | 4천 |
|---|
| 2026.04.17 | ₩33,399 | ₩33,399 | ₩33,332 | ₩33,332 | -0.20% | 500 |
|---|
| 2026.04.16 | ₩32,984 | ₩32,998 | ₩32,811 | ₩32,944 | -0.12% | 3.9천 |
|---|
| 2026.04.15 | ₩32,650 | ₩32,877 | ₩32,650 | ₩32,864 | +0.65% | 3.6천 |
|---|
| 2026.04.14 | ₩32,343 | ₩32,597 | ₩32,343 | ₩32,597 | +0.79% | 4.3천 |
|---|
| 2026.04.13 | ₩32,156 | ₩32,289 | ₩32,129 | ₩32,209 | +0.17% | 6.5천 |
|---|
| 2026.04.10 | ₩32,289 | ₩32,289 | ₩32,116 | ₩32,209 | -0.25% | 3.8천 |
|---|
| 2026.04.09 | ₩32,276 | ₩32,276 | ₩32,196 | ₩32,196 | -0.25% | 1.2만 |
|---|
| 2026.04.08 | ₩32,236 | ₩32,236 | ₩32,236 | ₩32,236 | 0.00% | 3.2천 |
|---|
| 2026.04.07 | ₩32,249 | ₩32,249 | ₩32,196 | ₩32,196 | -0.17% | 2천 |
|---|
| 2026.04.06 | ₩32,116 | ₩32,249 | ₩32,116 | ₩32,182 | +0.21% | 1.4만 |
|---|
| 2026.04.02 | ₩32,196 | ₩32,209 | ₩32,196 | ₩32,196 | 0.00% | 2.2천 |
|---|
| 2026.04.01 | ₩32,316 | ₩32,423 | ₩32,169 | ₩32,182 | -0.41% | 3.4만 |
|---|
| 2026.03.31 | ₩31,715 | ₩32,156 | ₩31,715 | ₩32,156 | +1.39% | 334.6만 |
|---|
| 2026.03.30 | ₩31,447 | ₩31,514 | ₩31,193 | ₩31,234 | -0.68% | 7.5만 |
|---|
| 2026.03.27 | ₩31,554 | ₩31,554 | ₩31,381 | ₩31,381 | -0.55% | 9.1천 |
|---|
| 2026.03.26 | ₩31,982 | ₩31,982 | ₩31,902 | ₩31,902 | -0.25% | 34.3만 |
|---|
| 2026.03.25 | ₩32,583 | ₩32,583 | ₩32,476 | ₩32,490 | -0.29% | 319.1만 |
|---|
| 2026.03.24 | ₩32,436 | ₩32,436 | ₩32,289 | ₩32,289 | -0.45% | 4.2천 |
|---|
| 2026.03.23 | ₩32,557 | ₩32,557 | ₩32,450 | ₩32,450 | -0.33% | 1.4천 |
|---|
| 2026.03.20 | ₩32,289 | ₩32,303 | ₩32,049 | ₩32,076 | -0.66% | 1.1만 |
|---|
| 2026.03.19 | ₩32,263 | ₩32,570 | ₩32,263 | ₩32,570 | +0.95% | 3.7천 |
|---|
| 2026.03.18 | ₩32,904 | ₩32,918 | ₩32,690 | ₩32,690 | -0.65% | 1.2만 |
|---|
| 2026.03.17 | ₩33,225 | ₩33,225 | ₩33,118 | ₩33,145 | -0.24% | 1.7만 |
|---|
| 2026.03.16 | ₩33,091 | ₩33,091 | ₩33,024 | ₩33,024 | -0.20% | 4.8천 |
|---|
| 2026.03.13 | ₩33,065 | ₩33,065 | ₩32,690 | ₩32,690 | -1.13% | 2.3천 |
|---|
| 2026.03.12 | ₩32,877 | ₩32,877 | ₩32,877 | ₩32,877 | 0.00% | 200 |
|---|