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 | ₩36,352 | ₩36,512 | ₩36,352 | ₩36,498 | +0.40% | 5.1천 |
| 2026.10.08 | ₩36,298 | ₩36,365 | ₩36,231 | ₩36,245 | -0.15% | 1.2만 |
| 2026.10.07 | ₩36,338 | ₩36,432 | ₩36,338 | ₩36,432 | +0.26% | 4.3천 |
| 2026.10.06 | ₩36,485 | ₩36,565 | ₩36,472 | ₩36,485 | 0.00% | 1.3만 |
| 2026.10.05 | ₩36,285 | ₩36,298 | ₩36,258 | ₩36,258 | -0.07% | 4.7천 |
| 2026.10.02 | ₩36,018 | ₩36,031 | ₩35,991 | ₩36,018 | 0.00% | 7천 |
| 2026.10.01 | ₩35,591 | ₩35,791 | ₩35,551 | ₩35,751 | +0.45% | 2.3만 |
| 2026.09.30 | ₩36,005 | ₩36,018 | ₩35,725 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩35,751 |
| -0.70% |
| 4.5천 |
| 2026.09.29 | ₩35,858 | ₩35,858 | ₩35,658 | ₩35,778 | -0.22% | 42.5만 |
|---|
| 2026.09.28 | ₩35,831 | ₩35,925 | ₩35,831 | ₩35,858 | +0.07% | 7.5천 |
|---|
| 2026.09.25 | ₩35,965 | ₩36,138 | ₩35,965 | ₩36,138 | +0.48% | 1.1만 |
|---|
| 2026.09.24 | ₩35,951 | ₩36,071 | ₩35,885 | ₩36,031 | +0.22% | 3.5천 |
|---|
| 2026.09.23 | ₩36,191 | ₩36,205 | ₩36,005 | ₩36,005 | -0.52% | 1.8만 |
|---|
| 2026.09.22 | ₩36,365 | ₩36,378 | ₩36,325 | ₩36,325 | -0.11% | 8.4천 |
|---|
| 2026.09.21 | ₩36,245 | ₩36,405 | ₩36,245 | ₩36,352 | +0.29% | 1.2만 |
|---|
| 2026.09.18 | ₩35,751 | ₩35,818 | ₩35,671 | ₩35,778 | +0.07% | 3.7천 |
|---|
| 2026.09.17 | ₩35,698 | ₩35,778 | ₩35,685 | ₩35,778 | +0.22% | 1.2만 |
|---|
| 2026.09.16 | ₩35,618 | ₩35,618 | ₩35,364 | ₩35,364 | -0.71% | 4.7천 |
|---|
| 2026.09.15 | ₩35,618 | ₩35,631 | ₩35,498 | ₩35,511 | -0.30% | 9.2천 |
|---|
| 2026.09.14 | ₩35,644 | ₩35,765 | ₩35,644 | ₩35,685 | +0.11% | 3.8천 |
|---|
| 2026.09.11 | ₩35,845 | ₩35,885 | ₩35,818 | ₩35,818 | -0.07% | 5.1천 |
|---|
| 2026.09.10 | ₩35,578 | ₩35,578 | ₩35,471 | ₩35,484 | -0.26% | 6.4천 |
|---|
| 2026.09.09 | ₩35,751 | ₩35,751 | ₩35,698 | ₩35,698 | -0.15% | 1.2천 |
|---|
| 2026.09.08 | ₩35,951 | ₩35,951 | ₩35,831 | ₩35,831 | -0.33% | 2.5천 |
|---|
| 2026.09.04 | ₩36,125 | ₩36,125 | ₩36,031 | ₩36,085 | -0.11% | 1.2천 |
|---|
| 2026.09.03 | ₩36,205 | ₩36,231 | ₩36,191 | ₩36,231 | +0.07% | 1.1천 |
|---|
| 2026.09.02 | ₩35,831 | ₩35,831 | ₩35,778 | ₩35,805 | -0.07% | 1.5만 |
|---|
| 2026.09.01 | ₩35,644 | ₩35,644 | ₩35,578 | ₩35,604 | -0.11% | 1.1만 |
|---|
| 2026.08.31 | ₩35,831 | ₩35,911 | ₩35,818 | ₩35,911 | +0.22% | 11.6만 |
|---|
| 2026.08.28 | ₩36,245 | ₩36,245 | ₩35,991 | ₩36,018 | -0.63% | 5.4천 |
|---|
| 2026.08.27 | ₩36,045 | ₩36,071 | ₩35,991 | ₩36,071 | +0.07% | 7.9천 |
|---|
| 2026.08.26 | ₩35,845 | ₩35,871 | ₩35,791 | ₩35,818 | -0.07% | 3.1천 |
|---|
| 2026.08.25 | ₩35,738 | ₩35,845 | ₩35,738 | ₩35,845 | +0.30% | 7.1천 |
|---|
| 2026.08.24 | ₩35,805 | ₩35,805 | ₩35,725 | ₩35,738 | -0.19% | 400 |
|---|
| 2026.08.21 | ₩35,818 | ₩35,831 | ₩35,818 | ₩35,818 | 0.00% | 3.8천 |
|---|
| 2026.08.20 | ₩35,831 | ₩35,845 | ₩35,658 | ₩35,658 | -0.48% | 1.4만 |
|---|
| 2026.08.19 | ₩36,111 | ₩36,111 | ₩35,978 | ₩35,978 | -0.37% | 5.6천 |
|---|
| 2026.08.18 | ₩35,978 | ₩35,978 | ₩35,925 | ₩35,925 | -0.15% | 2.1천 |
|---|
| 2026.08.17 | ₩36,178 | ₩36,191 | ₩36,138 | ₩36,138 | -0.11% | 1.4만 |
|---|
| 2026.08.14 | ₩36,325 | ₩36,325 | ₩36,325 | ₩36,325 | 0.00% | 3.5천 |
|---|
| 2026.08.13 | ₩36,418 | ₩36,418 | ₩36,392 | ₩36,418 | 0.00% | 3천 |
|---|
| 2026.08.12 | ₩36,191 | ₩36,231 | ₩36,138 | ₩36,151 | -0.11% | 1.5만 |
|---|
| 2026.08.11 | ₩36,058 | ₩36,058 | ₩36,045 | ₩36,045 | -0.04% | 2.1천 |
|---|
| 2026.08.10 | ₩36,258 | ₩36,258 | ₩36,165 | ₩36,165 | -0.26% | 1천 |
|---|
| 2026.08.07 | ₩36,165 | ₩36,191 | ₩36,085 | ₩36,191 | +0.07% | 6.7천 |
|---|
| 2026.08.06 | ₩35,938 | ₩35,951 | ₩35,938 | ₩35,951 | +0.04% | 2.3천 |
|---|
| 2026.08.05 | ₩36,085 | ₩36,125 | ₩36,058 | ₩36,058 | -0.07% | 5천 |
|---|
| 2026.08.04 | ₩36,165 | ₩36,165 | ₩36,111 | ₩36,111 | -0.15% | 500 |
|---|
| 2026.08.03 | ₩35,338 | ₩35,498 | ₩35,338 | ₩35,471 | +0.38% | 1.1천 |
|---|
| 2026.07.31 | ₩34,977 | ₩34,977 | ₩34,977 | ₩34,977 | 0.00% | 100 |
|---|
| 2026.07.30 | ₩34,364 | ₩34,724 | ₩34,364 | ₩34,671 | +0.89% | 4.1천 |
|---|
| 2026.07.29 | ₩34,364 | ₩34,724 | ₩34,137 | ₩34,137 | -0.66% | 4.4천 |
|---|
| 2026.07.28 | ₩34,684 | ₩34,684 | ₩34,657 | ₩34,657 | -0.08% | 300 |
|---|
| 2026.07.27 | ₩34,564 | ₩34,564 | ₩34,484 | ₩34,551 | -0.04% | 3.4천 |
|---|
| 2026.07.24 | ₩34,551 | ₩34,764 | ₩34,497 | ₩34,497 | -0.15% | 2.7천 |
|---|
| 2026.07.23 | ₩34,644 | ₩34,644 | ₩34,377 | ₩34,484 | -0.46% | 5.3천 |
|---|
| 2026.07.22 | ₩34,977 | ₩35,018 | ₩34,964 | ₩34,964 | -0.04% | 5.5천 |
|---|
| 2026.07.21 | ₩35,004 | ₩35,004 | ₩35,004 | ₩35,004 | 0.00% | 1.1천 |
|---|
| 2026.07.20 | ₩34,884 | ₩34,911 | ₩34,724 | ₩34,724 | -0.46% | 8.1천 |
|---|
| 2026.07.17 | ₩34,924 | ₩34,977 | ₩34,804 | ₩34,817 | -0.31% | 4.3천 |
|---|
| 2026.07.16 | ₩35,391 | ₩35,391 | ₩35,138 | ₩35,138 | -0.72% | 8.5천 |
|---|
| 2026.07.15 | ₩35,298 | ₩35,364 | ₩35,204 | ₩35,338 | +0.11% | 4.7천 |
|---|
| 2026.07.14 | ₩35,178 | ₩35,258 | ₩35,178 | ₩35,218 | +0.11% | 6.6천 |
|---|
| 2026.07.13 | ₩35,098 | ₩35,111 | ₩35,058 | ₩35,071 | -0.08% | 6.9천 |
|---|
| 2026.07.10 | ₩35,204 | ₩35,324 | ₩35,204 | ₩35,324 | +0.34% | 8.6천 |
|---|
| 2026.07.09 | ₩34,924 | ₩35,191 | ₩34,924 | ₩35,178 | +0.73% | 1.6천 |
|---|
| 2026.07.08 | ₩34,777 | ₩34,964 | ₩34,777 | ₩34,924 | +0.42% | 6.7천 |
|---|
| 2026.07.07 | ₩34,977 | ₩35,111 | ₩34,977 | ₩35,004 | +0.08% | 3.3천 |
|---|
| 2026.07.06 | ₩35,084 | ₩35,178 | ₩35,084 | ₩35,138 | +0.15% | 8.8천 |
|---|
| 2026.07.02 | ₩35,098 | ₩35,098 | ₩34,724 | ₩34,884 | -0.61% | 2.2만 |
|---|
| 2026.07.01 | ₩34,924 | ₩35,018 | ₩34,871 | ₩34,871 | -0.15% | 7.8천 |
|---|
| 2026.06.30 | ₩34,711 | ₩34,937 | ₩34,711 | ₩34,924 | +0.61% | 1.1만 |
|---|
| 2026.06.29 | ₩34,310 | ₩34,724 | ₩34,310 | ₩34,684 | +1.09% | 7.9천 |
|---|
| 2026.06.26 | ₩34,150 | ₩34,230 | ₩34,150 | ₩34,230 | +0.23% | 1천 |
|---|
| 2026.06.25 | ₩34,284 | ₩34,364 | ₩34,164 | ₩34,164 | -0.35% | 1만 |
|---|
| 2026.06.24 | ₩34,497 | ₩34,684 | ₩34,377 | ₩34,377 | -0.35% | 5.8천 |
|---|
| 2026.06.23 | ₩34,671 | ₩34,711 | ₩34,484 | ₩34,484 | -0.54% | 9.7천 |
|---|
| 2026.06.22 | ₩35,138 | ₩35,138 | ₩34,897 | ₩34,897 | -0.68% | 2.7천 |
|---|
| 2026.06.18 | ₩34,951 | ₩35,098 | ₩34,951 | ₩35,098 | +0.42% | 1.1만 |
|---|
| 2026.06.17 | ₩35,111 | ₩35,111 | ₩34,697 | ₩34,697 | -1.18% | 1.2천 |
|---|
| 2026.06.16 | ₩35,324 | ₩35,324 | ₩35,151 | ₩35,151 | -0.49% | 1.2천 |
|---|
| 2026.06.15 | ₩35,271 | ₩35,378 | ₩35,271 | ₩35,311 | +0.11% | 1.9천 |
|---|
| 2026.06.12 | ₩34,631 | ₩34,737 | ₩34,577 | ₩34,724 | +0.27% | 4.5천 |
|---|
| 2026.06.11 | ₩34,204 | ₩34,591 | ₩34,017 | ₩34,591 | +1.13% | 4.1천 |
|---|
| 2026.06.10 | ₩34,511 | ₩34,511 | ₩34,057 | ₩34,057 | -1.31% | 8.8천 |
|---|
| 2026.06.09 | ₩34,817 | ₩34,817 | ₩34,497 | ₩34,551 | -0.77% | 900 |
|---|
| 2026.06.08 | ₩34,817 | ₩34,937 | ₩34,684 | ₩34,684 | -0.38% | 1.7만 |
|---|
| 2026.06.05 | ₩35,204 | ₩35,218 | ₩34,617 | ₩34,617 | -1.67% | 3.4천 |
|---|
| 2026.06.04 | ₩35,404 | ₩35,578 | ₩35,404 | ₩35,538 | +0.38% | 3.6천 |
|---|
| 2026.06.03 | ₩35,418 | ₩35,458 | ₩35,351 | ₩35,351 | -0.19% | 2천 |
|---|
| 2026.06.02 | ₩35,551 | ₩35,618 | ₩35,551 | ₩35,618 | +0.19% | 3.2천 |
|---|
| 2026.06.01 | ₩35,511 | ₩35,685 | ₩35,511 | ₩35,578 | +0.19% | 7.5천 |
|---|
| 2026.05.29 | ₩35,444 | ₩35,511 | ₩35,444 | ₩35,471 | +0.08% | 4.1천 |
|---|
| 2026.05.28 | ₩35,191 | ₩35,378 | ₩35,191 | ₩35,364 | +0.49% | 4.1만 |
|---|
| 2026.05.27 | ₩35,151 | ₩35,191 | ₩35,138 | ₩35,138 | -0.04% | 4.3천 |
|---|
| 2026.05.26 | ₩35,138 | ₩35,138 | ₩35,084 | ₩35,124 | -0.04% | 300 |
|---|
| 2026.05.22 | ₩34,871 | ₩35,018 | ₩34,871 | ₩34,937 | +0.19% | 8.4천 |
|---|
| 2026.05.21 | ₩34,657 | ₩34,817 | ₩34,657 | ₩34,791 | +0.38% | 3.2천 |
|---|
| 2026.05.20 | ₩34,551 | ₩34,737 | ₩34,551 | ₩34,737 | +0.54% | 200 |
|---|
| 2026.05.19 | ₩34,537 | ₩34,537 | ₩34,364 | ₩34,364 | -0.50% | 300 |
|---|
| 2026.05.18 | ₩34,631 | ₩34,697 | ₩34,391 | ₩34,591 | -0.12% | 4.4천 |
|---|
| 2026.05.15 | ₩34,737 | ₩34,777 | ₩34,617 | ₩34,617 | -0.35% | 5.3천 |
|---|
| 2026.05.14 | ₩35,018 | ₩35,031 | ₩35,018 | ₩35,031 | +0.04% | 4.9천 |
|---|
| 2026.05.13 | ₩34,831 | ₩34,831 | ₩34,777 | ₩34,777 | -0.15% | 600 |
|---|
| 2026.05.12 | ₩34,404 | ₩34,551 | ₩34,284 | ₩34,551 | +0.43% | 1.1만 |
|---|
| 2026.05.11 | ₩34,551 | ₩34,617 | ₩34,511 | ₩34,564 | +0.04% | 2.2만 |
|---|
| 2026.05.08 | ₩34,524 | ₩34,577 | ₩34,511 | ₩34,537 | +0.04% | 3.4천 |
|---|
| 2026.05.07 | ₩34,244 | ₩34,270 | ₩34,177 | ₩34,270 | +0.08% | 2.9천 |
|---|
| 2026.05.06 | ₩34,364 | ₩34,404 | ₩34,310 | ₩34,404 | +0.12% | 3.7천 |
|---|
| 2026.05.05 | ₩33,977 | ₩33,977 | ₩33,830 | ₩33,910 | -0.20% | 5.7천 |
|---|
| 2026.05.04 | ₩33,830 | ₩33,857 | ₩33,617 | ₩33,657 | -0.51% | 1.1만 |
|---|
| 2026.05.01 | ₩33,817 | ₩33,844 | ₩33,764 | ₩33,764 | -0.16% | 1.3만 |
|---|
| 2026.04.30 | ₩33,510 | ₩33,684 | ₩33,470 | ₩33,684 | +0.52% | 4.9천 |
|---|
| 2026.04.29 | ₩33,243 | ₩33,310 | ₩33,243 | ₩33,310 | +0.20% | 7.8천 |
|---|
| 2026.04.28 | ₩33,363 | ₩33,390 | ₩33,203 | ₩33,337 | -0.08% | 1.4만 |
|---|
| 2026.04.27 | ₩33,497 | ₩33,497 | ₩33,497 | ₩33,497 | 0.00% | 200 |
|---|
| 2026.04.24 | ₩33,323 | ₩33,457 | ₩33,323 | ₩33,457 | +0.40% | 1.2만 |
|---|
| 2026.04.23 | ₩33,243 | ₩33,243 | ₩33,203 | ₩33,203 | -0.12% | 600 |
|---|
| 2026.04.22 | ₩33,190 | ₩33,323 | ₩33,190 | ₩33,310 | +0.36% | 2.2만 |
|---|
| 2026.04.21 | ₩33,270 | ₩33,270 | ₩32,990 | ₩32,990 | -0.84% | 7.9천 |
|---|
| 2026.04.20 | ₩33,163 | ₩33,243 | ₩33,123 | ₩33,190 | +0.08% | 4천 |
|---|
| 2026.04.17 | ₩33,337 | ₩33,337 | ₩33,270 | ₩33,270 | -0.20% | 500 |
|---|
| 2026.04.16 | ₩32,923 | ₩32,936 | ₩32,750 | ₩32,883 | -0.12% | 3.9천 |
|---|
| 2026.04.15 | ₩32,590 | ₩32,816 | ₩32,590 | ₩32,803 | +0.65% | 3.6천 |
|---|
| 2026.04.14 | ₩32,283 | ₩32,536 | ₩32,283 | ₩32,536 | +0.79% | 4.3천 |
|---|
| 2026.04.13 | ₩32,096 | ₩32,229 | ₩32,069 | ₩32,149 | +0.17% | 6.5천 |
|---|
| 2026.04.10 | ₩32,229 | ₩32,229 | ₩32,056 | ₩32,149 | -0.25% | 3.8천 |
|---|
| 2026.04.09 | ₩32,216 | ₩32,216 | ₩32,136 | ₩32,136 | -0.25% | 1.2만 |
|---|
| 2026.04.08 | ₩32,176 | ₩32,176 | ₩32,176 | ₩32,176 | 0.00% | 3.2천 |
|---|
| 2026.04.07 | ₩32,189 | ₩32,189 | ₩32,136 | ₩32,136 | -0.17% | 2천 |
|---|
| 2026.04.06 | ₩32,056 | ₩32,189 | ₩32,056 | ₩32,123 | +0.21% | 1.4만 |
|---|
| 2026.04.02 | ₩32,136 | ₩32,149 | ₩32,136 | ₩32,136 | 0.00% | 2.2천 |
|---|
| 2026.04.01 | ₩32,256 | ₩32,363 | ₩32,109 | ₩32,123 | -0.41% | 3.4만 |
|---|
| 2026.03.31 | ₩31,656 | ₩32,096 | ₩31,656 | ₩32,096 | +1.39% | 334.6만 |
|---|
| 2026.03.30 | ₩31,389 | ₩31,456 | ₩31,136 | ₩31,176 | -0.68% | 7.5만 |
|---|
| 2026.03.27 | ₩31,496 | ₩31,496 | ₩31,322 | ₩31,322 | -0.55% | 9.1천 |
|---|
| 2026.03.26 | ₩31,923 | ₩31,923 | ₩31,843 | ₩31,843 | -0.25% | 34.3만 |
|---|
| 2026.03.25 | ₩32,523 | ₩32,523 | ₩32,416 | ₩32,430 | -0.29% | 319.1만 |
|---|
| 2026.03.24 | ₩32,376 | ₩32,376 | ₩32,229 | ₩32,229 | -0.45% | 4.2천 |
|---|
| 2026.03.23 | ₩32,496 | ₩32,496 | ₩32,390 | ₩32,390 | -0.33% | 1.4천 |
|---|
| 2026.03.20 | ₩32,229 | ₩32,243 | ₩31,989 | ₩32,016 | -0.66% | 1.1만 |
|---|
| 2026.03.19 | ₩32,203 | ₩32,510 | ₩32,203 | ₩32,510 | +0.95% | 3.7천 |
|---|
| 2026.03.18 | ₩32,843 | ₩32,856 | ₩32,630 | ₩32,630 | -0.65% | 1.2만 |
|---|
| 2026.03.17 | ₩33,163 | ₩33,163 | ₩33,057 | ₩33,083 | -0.24% | 1.7만 |
|---|
| 2026.03.16 | ₩33,030 | ₩33,030 | ₩32,963 | ₩32,963 | -0.20% | 4.8천 |
|---|
| 2026.03.13 | ₩33,003 | ₩33,003 | ₩32,630 | ₩32,630 | -1.13% | 2.3천 |
|---|
| 2026.03.12 | ₩32,816 | ₩32,816 | ₩32,816 | ₩32,816 | 0.00% | 200 |
|---|