시장 데이터를 불러오는 중
전체 종목
WisdomTree BioRevolution Fund 과거 주가
WisdomTree BioRevolution Fund · WDNA · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
WisdomTree BioRevolution Fund · WDNA · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩31,477 | ₩31,651 | ₩31,410 | ₩31,490 | +0.04% | 1.7천 |
| 2026.10.08 | ₩30,258 | ₩30,284 | ₩30,258 | ₩30,284 | +0.09% | 1.8천 |
| 2026.10.07 | ₩30,499 | ₩30,820 | ₩30,217 | ₩30,532 | +0.11% | 2천 |
| 2026.10.06 | ₩33,085 | ₩33,152 | ₩30,731 | ₩30,731 | -7.12% | 2.6천 |
| 2026.10.05 | ₩31,864 | ₩32,571 | ₩31,864 | ₩32,571 | +2.22% | 1.1천 |
| 2026.10.02 | ₩31,772 | ₩31,772 | ₩31,464 | ₩31,732 | -0.13% | 2.5천 |
| 2026.10.01 | ₩32,073 | ₩32,120 | ₩31,667 | ₩31,667 | -1.27% | 2.1천 |
| 2026.09.30 | ₩32,120 | ₩32,549 | ₩32,120 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩32,289 |
| +0.53% |
| 1천 |
| 2026.09.29 | ₩31,966 | ₩32,335 | ₩31,966 | ₩32,335 | +1.15% | 1.2천 |
|---|
| 2026.09.28 | ₩32,013 | ₩32,093 | ₩31,732 | ₩32,093 | +0.25% | 900 |
|---|
| 2026.09.25 | ₩32,187 | ₩32,187 | ₩31,671 | ₩32,067 | -0.37% | 1.3천 |
|---|
| 2026.09.24 | ₩31,276 | ₩32,093 | ₩31,276 | ₩32,093 | +2.61% | 1.2천 |
|---|
| 2026.09.23 | ₩32,160 | ₩32,160 | ₩31,082 | ₩31,135 | -3.19% | 1.8천 |
|---|
| 2026.09.22 | ₩31,129 | ₩32,092 | ₩31,129 | ₩32,055 | +2.97% | 3.1천 |
|---|
| 2026.09.21 | ₩30,874 | ₩31,490 | ₩30,874 | ₩31,401 | +1.71% | 1.1천 |
|---|
| 2026.09.18 | ₩31,370 | ₩31,370 | ₩30,928 | ₩30,942 | -1.36% | 2.2천 |
|---|
| 2026.09.17 | ₩30,928 | ₩31,355 | ₩30,834 | ₩31,208 | +0.91% | 2.7천 |
|---|
| 2026.09.16 | ₩29,748 | ₩29,837 | ₩29,748 | ₩29,837 | +0.30% | 300 |
|---|
| 2026.09.15 | ₩29,720 | ₩29,896 | ₩29,720 | ₩29,877 | +0.53% | 1.1천 |
|---|
| 2026.09.14 | ₩29,648 | ₩30,091 | ₩29,648 | ₩30,091 | +1.50% | 1.5천 |
|---|
| 2026.09.11 | ₩29,882 | ₩29,882 | ₩29,667 | ₩29,667 | -0.72% | 300 |
|---|
| 2026.09.10 | ₩30,016 | ₩30,016 | ₩29,628 | ₩29,628 | -1.29% | 4만 |
|---|
| 2026.09.09 | ₩30,566 | ₩30,566 | ₩30,070 | ₩30,110 | -1.49% | 700 |
|---|
| 2026.09.08 | ₩30,485 | ₩30,485 | ₩30,457 | ₩30,457 | -0.09% | 2.9천 |
|---|
| 2026.09.04 | ₩31,517 | ₩31,665 | ₩30,807 | ₩30,928 | -1.87% | 4.4천 |
|---|
| 2026.09.03 | ₩31,356 | ₩31,397 | ₩31,082 | ₩31,397 | +0.13% | 2.3천 |
|---|
| 2026.09.02 | ₩31,504 | ₩31,958 | ₩31,437 | ₩31,450 | -0.17% | 2.7천 |
|---|
| 2026.09.01 | ₩31,169 | ₩31,169 | ₩31,021 | ₩31,115 | -0.17% | 1천 |
|---|
| 2026.08.31 | ₩30,633 | ₩31,021 | ₩30,016 | ₩31,021 | +1.27% | 2.1천 |
|---|
| 2026.08.28 | ₩31,169 | ₩31,196 | ₩31,068 | ₩31,068 | -0.32% | 1.1천 |
|---|
| 2026.08.27 | ₩31,958 | ₩32,053 | ₩31,945 | ₩31,945 | -0.04% | 400 |
|---|
| 2026.08.26 | ₩31,980 | ₩32,134 | ₩31,827 | ₩32,026 | +0.15% | 2.1만 |
|---|
| 2026.08.25 | ₩31,846 | ₩32,428 | ₩31,846 | ₩32,261 | +1.30% | 6천 |
|---|
| 2026.08.24 | ₩31,705 | ₩31,705 | ₩30,834 | ₩31,137 | -1.79% | 2.6천 |
|---|
| 2026.08.21 | ₩31,819 | ₩31,866 | ₩31,115 | ₩31,712 | -0.34% | 1만 |
|---|
| 2026.08.20 | ₩32,281 | ₩32,281 | ₩30,996 | ₩31,088 | -3.69% | 4.6천 |
|---|
| 2026.08.19 | ₩29,480 | ₩32,151 | ₩29,480 | ₩32,151 | +9.06% | 8천 |
|---|
| 2026.08.18 | ₩28,569 | ₩28,650 | ₩28,569 | ₩28,650 | +0.28% | 2.9천 |
|---|
| 2026.08.17 | ₩28,274 | ₩28,738 | ₩28,274 | ₩28,738 | +1.64% | 1.6천 |
|---|
| 2026.08.14 | ₩28,317 | ₩28,317 | ₩28,317 | ₩28,317 | 0.00% | 100 |
|---|
| 2026.08.13 | ₩28,596 | ₩28,640 | ₩28,443 | ₩28,443 | -0.53% | 1.2천 |
|---|
| 2026.08.12 | ₩28,650 | ₩28,650 | ₩28,634 | ₩28,634 | -0.06% | 200 |
|---|
| 2026.08.11 | ₩29,065 | ₩29,065 | ₩28,451 | ₩28,451 | -2.11% | 1.5천 |
|---|
| 2026.08.10 | ₩28,451 | ₩28,451 | ₩28,451 | ₩28,451 | 0.00% | 400 |
|---|
| 2026.08.07 | ₩27,645 | ₩27,964 | ₩27,645 | ₩27,964 | +1.15% | 2.8천 |
|---|
| 2026.08.06 | ₩27,109 | ₩27,196 | ₩27,109 | ₩27,196 | +0.32% | 200 |
|---|
| 2026.08.05 | ₩26,975 | ₩27,091 | ₩26,975 | ₩27,091 | +0.43% | 700 |
|---|
| 2026.08.04 | ₩26,653 | ₩26,733 | ₩26,653 | ₩26,733 | +0.30% | 300 |
|---|
| 2026.08.03 | ₩26,130 | ₩26,157 | ₩25,996 | ₩26,157 | +0.10% | 3.8천 |
|---|
| 2026.07.31 | ₩26,063 | ₩26,063 | ₩26,063 | ₩26,063 | 0.00% | 100 |
|---|
| 2026.07.30 | ₩26,291 | ₩26,676 | ₩26,104 | ₩26,676 | +1.46% | 2.9천 |
|---|
| 2026.07.29 | ₩26,640 | ₩26,640 | ₩26,184 | ₩26,222 | -1.57% | 2.8천 |
|---|
| 2026.07.28 | ₩26,318 | ₩26,473 | ₩26,318 | ₩26,473 | +0.59% | 500 |
|---|
| 2026.07.27 | ₩26,693 | ₩26,693 | ₩26,380 | ₩26,380 | -1.17% | 300 |
|---|
| 2026.07.24 | ₩26,342 | ₩26,342 | ₩26,342 | ₩26,342 | 0.00% | 100 |
|---|
| 2026.07.23 | ₩26,814 | ₩26,814 | ₩26,814 | ₩26,814 | 0.00% | 100 |
|---|
| 2026.07.22 | ₩26,653 | ₩26,660 | ₩26,571 | ₩26,571 | -0.31% | 600 |
|---|
| 2026.07.21 | ₩26,573 | ₩26,732 | ₩26,559 | ₩26,732 | +0.60% | 1천 |
|---|
| 2026.07.20 | ₩26,666 | ₩26,666 | ₩26,239 | ₩26,239 | -1.60% | 4.9천 |
|---|
| 2026.07.17 | ₩26,823 | ₩26,823 | ₩26,823 | ₩26,823 | 0.00% | 100 |
|---|
| 2026.07.16 | ₩26,573 | ₩26,573 | ₩26,573 | ₩26,573 | 0.00% | 200 |
|---|
| 2026.07.15 | ₩26,961 | ₩27,137 | ₩26,961 | ₩27,137 | +0.65% | 200 |
|---|
| 2026.07.14 | ₩27,062 | ₩27,062 | ₩27,062 | ₩27,062 | 0.00% | 100 |
|---|
| 2026.07.13 | ₩27,216 | ₩27,216 | ₩27,162 | ₩27,162 | -0.20% | 300 |
|---|
| 2026.07.10 | ₩27,832 | ₩27,832 | ₩27,350 | ₩27,469 | -1.30% | 1.4천 |
|---|
| 2026.07.09 | ₩25,568 | ₩28,509 | ₩25,568 | ₩28,411 | +11.12% | 2.4천 |
|---|
| 2026.07.08 | ₩28,348 | ₩28,348 | ₩28,232 | ₩28,232 | -0.41% | 400 |
|---|
| 2026.07.07 | ₩28,717 | ₩28,717 | ₩28,335 | ₩28,678 | -0.14% | 2.2천 |
|---|
| 2026.07.06 | ₩27,980 | ₩28,493 | ₩27,980 | ₩28,447 | +1.67% | 6.3천 |
|---|
| 2026.07.02 | ₩27,336 | ₩28,323 | ₩27,336 | ₩28,323 | +3.61% | 4.1천 |
|---|
| 2026.07.01 | ₩29,078 | ₩29,078 | ₩27,685 | ₩27,689 | -4.78% | 3.6천 |
|---|
| 2026.06.30 | ₩28,864 | ₩28,864 | ₩27,497 | ₩27,596 | -4.39% | 2.3천 |
|---|
| 2026.06.29 | ₩28,301 | ₩28,301 | ₩27,229 | ₩27,525 | -2.74% | 1천 |
|---|
| 2026.06.26 | ₩27,564 | ₩27,564 | ₩27,122 | ₩27,160 | -1.47% | 1.6천 |
|---|
| 2026.06.25 | ₩26,425 | ₩26,680 | ₩26,278 | ₩26,605 | +0.68% | 1.5천 |
|---|
| 2026.06.24 | ₩26,255 | ₩26,255 | ₩26,255 | ₩26,255 | 0.00% | 200 |
|---|
| 2026.06.23 | ₩25,625 | ₩25,625 | ₩25,625 | ₩25,625 | 0.00% | 200 |
|---|
| 2026.06.22 | ₩25,460 | ₩25,526 | ₩25,460 | ₩25,501 | +0.16% | 2.7천 |
|---|
| 2026.06.18 | ₩25,139 | ₩25,273 | ₩25,139 | ₩25,273 | +0.53% | 400 |
|---|
| 2026.06.17 | ₩24,924 | ₩25,420 | ₩24,924 | ₩25,145 | +0.89% | 3.2천 |
|---|
| 2026.06.16 | ₩24,584 | ₩24,584 | ₩24,584 | ₩24,584 | 0.00% | 100 |
|---|
| 2026.06.15 | ₩24,569 | ₩24,569 | ₩24,538 | ₩24,538 | -0.13% | 200 |
|---|
| 2026.06.12 | ₩24,348 | ₩24,348 | ₩24,132 | ₩24,132 | -0.89% | 200 |
|---|
| 2026.06.11 | ₩24,536 | ₩24,536 | ₩23,933 | ₩24,153 | -1.56% | 1천 |
|---|
| 2026.06.10 | ₩23,799 | ₩23,839 | ₩23,156 | ₩23,630 | -0.71% | 900 |
|---|
| 2026.06.09 | ₩23,960 | ₩24,002 | ₩23,584 | ₩24,002 | +0.18% | 900 |
|---|
| 2026.06.08 | ₩25,594 | ₩25,594 | ₩23,688 | ₩23,688 | -7.45% | 2.5천 |
|---|
| 2026.06.05 | ₩24,348 | ₩24,415 | ₩23,718 | ₩23,812 | -2.20% | 3.1천 |
|---|
| 2026.06.04 | ₩24,857 | ₩24,857 | ₩24,630 | ₩24,640 | -0.87% | 700 |
|---|
| 2026.06.03 | ₩23,504 | ₩23,973 | ₩23,504 | ₩23,937 | +1.84% | 1.1천 |
|---|
| 2026.06.02 | ₩23,836 | ₩23,836 | ₩23,571 | ₩23,642 | -0.82% | 1.2천 |
|---|
| 2026.06.01 | ₩23,558 | ₩24,276 | ₩23,558 | ₩24,276 | +3.05% | 700 |
|---|
| 2026.05.29 | ₩24,402 | ₩24,777 | ₩24,402 | ₩24,568 | +0.68% | 2.3천 |
|---|
| 2026.05.28 | ₩24,605 | ₩24,605 | ₩24,605 | ₩24,605 | 0.00% | 100 |
|---|
| 2026.05.27 | ₩24,120 | ₩24,138 | ₩24,120 | ₩24,138 | +0.07% | 400 |
|---|
| 2026.05.26 | ₩23,464 | ₩23,839 | ₩23,464 | ₩23,839 | +1.60% | 300 |
|---|
| 2026.05.22 | ₩23,263 | ₩23,558 | ₩23,263 | ₩23,525 | +1.13% | 400 |
|---|
| 2026.05.21 | ₩23,504 | ₩23,512 | ₩23,504 | ₩23,512 | +0.03% | 300 |
|---|
| 2026.05.20 | ₩22,700 | ₩23,263 | ₩22,700 | ₩23,263 | +2.48% | 1.3천 |
|---|
| 2026.05.19 | ₩22,445 | ₩22,717 | ₩22,445 | ₩22,717 | +1.21% | 200 |
|---|
| 2026.05.18 | ₩23,089 | ₩23,089 | ₩22,740 | ₩22,851 | -1.03% | 2천 |
|---|
| 2026.05.15 | ₩23,638 | ₩23,638 | ₩23,150 | ₩23,150 | -2.06% | 300 |
|---|
| 2026.05.14 | ₩23,812 | ₩23,812 | ₩23,732 | ₩23,734 | -0.33% | 600 |
|---|
| 2026.05.13 | ₩23,759 | ₩24,067 | ₩23,759 | ₩24,032 | +1.15% | 500 |
|---|
| 2026.05.12 | ₩23,651 | ₩24,107 | ₩23,651 | ₩24,047 | +1.67% | 1.8천 |
|---|
| 2026.05.11 | ₩24,281 | ₩24,469 | ₩23,943 | ₩23,943 | -1.39% | 600 |
|---|
| 2026.05.08 | ₩23,906 | ₩24,067 | ₩23,866 | ₩23,976 | +0.29% | 1.8천 |
|---|
| 2026.05.07 | ₩24,281 | ₩24,429 | ₩23,866 | ₩24,039 | -1.00% | 1.1천 |
|---|
| 2026.05.06 | ₩23,839 | ₩24,561 | ₩23,196 | ₩24,561 | +3.03% | 1천 |
|---|
| 2026.05.05 | ₩24,348 | ₩24,348 | ₩23,946 | ₩24,024 | -1.33% | 600 |
|---|
| 2026.05.04 | ₩23,986 | ₩24,112 | ₩23,866 | ₩24,112 | +0.53% | 1.4천 |
|---|
| 2026.05.01 | ₩23,638 | ₩23,946 | ₩23,638 | ₩23,946 | +1.30% | 600 |
|---|
| 2026.04.30 | ₩23,919 | ₩23,933 | ₩23,879 | ₩23,879 | -0.17% | 600 |
|---|
| 2026.04.29 | ₩23,464 | ₩23,464 | ₩23,236 | ₩23,236 | -0.97% | 700 |
|---|
| 2026.04.28 | ₩23,745 | ₩23,745 | ₩23,645 | ₩23,645 | -0.42% | 300 |
|---|
| 2026.04.27 | ₩23,712 | ₩23,712 | ₩23,712 | ₩23,712 | 0.00% | 100 |
|---|
| 2026.04.24 | ₩24,027 | ₩24,033 | ₩23,764 | ₩23,764 | -1.09% | 1.2천 |
|---|
| 2026.04.23 | ₩24,422 | ₩24,422 | ₩24,073 | ₩24,073 | -1.43% | 1.4천 |
|---|
| 2026.04.22 | ₩24,174 | ₩24,557 | ₩24,174 | ₩24,557 | +1.59% | 300 |
|---|
| 2026.04.21 | ₩24,804 | ₩24,804 | ₩24,516 | ₩24,516 | -1.16% | 400 |
|---|
| 2026.04.20 | ₩24,790 | ₩25,018 | ₩24,790 | ₩24,844 | +0.22% | 1.7천 |
|---|
| 2026.04.17 | ₩24,857 | ₩24,911 | ₩24,857 | ₩24,911 | +0.22% | 200 |
|---|
| 2026.04.16 | ₩24,597 | ₩24,597 | ₩24,597 | ₩24,597 | 0.00% | 200 |
|---|
| 2026.04.15 | ₩24,717 | ₩24,717 | ₩24,717 | ₩24,717 | 0.00% | 100 |
|---|
| 2026.04.14 | ₩24,449 | ₩24,797 | ₩24,449 | ₩24,659 | +0.86% | 1천 |
|---|
| 2026.04.13 | ₩23,598 | ₩24,229 | ₩23,598 | ₩24,229 | +2.67% | 400 |
|---|
| 2026.04.10 | ₩23,728 | ₩23,728 | ₩23,728 | ₩23,728 | 0.00% | 100 |
|---|
| 2026.04.09 | ₩24,021 | ₩24,021 | ₩24,021 | ₩24,021 | 0.00% | 100 |
|---|
| 2026.04.08 | ₩23,993 | ₩24,023 | ₩23,919 | ₩24,023 | +0.12% | 1천 |
|---|
| 2026.04.07 | ₩23,424 | ₩23,599 | ₩23,424 | ₩23,599 | +0.75% | 200 |
|---|
| 2026.04.06 | ₩23,504 | ₩23,604 | ₩23,504 | ₩23,604 | +0.43% | 200 |
|---|
| 2026.04.02 | ₩23,745 | ₩23,745 | ₩23,670 | ₩23,670 | -0.32% | 300 |
|---|
| 2026.04.01 | ₩23,705 | ₩23,705 | ₩23,598 | ₩23,654 | -0.21% | 800 |
|---|
| 2026.03.31 | ₩23,288 | ₩23,288 | ₩23,288 | ₩23,288 | 0.00% | 100 |
|---|
| 2026.03.30 | ₩22,646 | ₩22,646 | ₩22,374 | ₩22,374 | -1.20% | 300 |
|---|
| 2026.03.27 | ₩22,459 | ₩22,459 | ₩22,338 | ₩22,338 | -0.54% | 2.1천 |
|---|
| 2026.03.26 | ₩22,988 | ₩22,988 | ₩22,988 | ₩22,988 | 0.00% | 100 |
|---|
| 2026.03.25 | ₩23,115 | ₩23,343 | ₩23,081 | ₩23,081 | -0.15% | 900 |
|---|
| 2026.03.24 | ₩22,547 | ₩22,547 | ₩22,547 | ₩22,547 | 0.00% | 100 |
|---|
| 2026.03.23 | ₩22,780 | ₩22,901 | ₩22,711 | ₩22,711 | -0.31% | 900 |
|---|
| 2026.03.20 | ₩22,358 | ₩22,358 | ₩22,358 | ₩22,358 | 0.00% | 100 |
|---|
| 2026.03.19 | ₩22,593 | ₩22,780 | ₩22,593 | ₩22,780 | +0.83% | 700 |
|---|
| 2026.03.18 | ₩22,725 | ₩22,725 | ₩22,725 | ₩22,725 | 0.00% | 100 |
|---|
| 2026.03.17 | ₩23,048 | ₩23,531 | ₩23,048 | ₩23,340 | +1.27% | 2천 |
|---|
| 2026.03.16 | ₩23,062 | ₩23,102 | ₩23,062 | ₩23,102 | +0.17% | 100 |
|---|
| 2026.03.13 | ₩22,884 | ₩22,884 | ₩22,884 | ₩22,884 | 0.00% | 200 |
|---|
| 2026.03.12 | ₩23,169 | ₩23,169 | ₩23,115 | ₩23,115 | -0.23% | 100 |
|---|
| 2026.03.11 | ₩23,785 | ₩23,785 | ₩23,598 | ₩23,671 | -0.48% | 500 |
|---|
| 2026.03.10 | ₩23,765 | ₩23,765 | ₩23,765 | ₩23,765 | 0.00% | 100 |
|---|
| 2026.03.09 | ₩23,491 | ₩23,986 | ₩23,491 | ₩23,986 | +2.11% | 200 |
|---|
| 2026.03.06 | ₩23,263 | ₩23,365 | ₩23,089 | ₩23,365 | +0.44% | 300 |
|---|
| 2026.03.05 | ₩23,906 | ₩23,906 | ₩23,692 | ₩23,692 | -0.90% | 900 |
|---|
| 2026.03.04 | ₩24,221 | ₩24,221 | ₩24,120 | ₩24,120 | -0.41% | 200 |
|---|
| 2026.03.03 | ₩23,611 | ₩23,692 | ₩23,437 | ₩23,692 | +0.34% | 400 |
|---|
| 2026.03.02 | ₩24,268 | ₩24,442 | ₩24,268 | ₩24,355 | +0.36% | 2.3천 |
|---|
| 2026.02.27 | ₩24,388 | ₩24,486 | ₩24,388 | ₩24,486 | +0.40% | 300 |
|---|
| 2026.02.26 | ₩24,181 | ₩24,475 | ₩24,181 | ₩24,475 | +1.22% | 500 |
|---|
| 2026.02.25 | ₩24,603 | ₩24,603 | ₩24,603 | ₩24,603 | 0.00% | 100 |
|---|
| 2026.02.24 | ₩24,529 | ₩24,607 | ₩24,529 | ₩24,607 | +0.32% | 200 |
|---|
| 2026.02.23 | ₩24,190 | ₩24,244 | ₩24,190 | ₩24,244 | +0.22% | 400 |
|---|
| 2026.02.20 | ₩24,214 | ₩24,214 | ₩24,047 | ₩24,090 | -0.51% | 1.4천 |
|---|
| 2026.02.19 | ₩24,265 | ₩24,268 | ₩24,265 | ₩24,268 | +0.01% | 300 |
|---|
| 2026.02.18 | ₩24,333 | ₩24,333 | ₩24,161 | ₩24,181 | -0.63% | 3.3천 |
|---|
| 2026.02.17 | ₩23,383 | ₩24,025 | ₩23,383 | ₩24,025 | +2.74% | 200 |
|---|
| 2026.02.13 | ₩23,182 | ₩23,749 | ₩23,182 | ₩23,749 | +2.45% | 100 |
|---|
| 2026.02.12 | ₩23,772 | ₩23,772 | ₩23,528 | ₩23,528 | -1.03% | 700 |
|---|
| 2026.02.11 | ₩24,053 | ₩24,053 | ₩23,718 | ₩23,893 | -0.67% | 700 |
|---|
| 2026.02.10 | ₩23,933 | ₩23,933 | ₩23,933 | ₩23,933 | 0.00% | 100 |
|---|
| 2026.02.09 | ₩23,943 | ₩24,020 | ₩23,943 | ₩24,020 | +0.32% | 700 |
|---|
| 2026.02.06 | ₩23,491 | ₩23,973 | ₩23,491 | ₩23,945 | +1.93% | 1천 |
|---|
| 2026.02.05 | ₩23,718 | ₩23,872 | ₩23,138 | ₩23,138 | -2.45% | 2.9천 |
|---|
| 2026.02.04 | ₩24,047 | ₩24,047 | ₩24,047 | ₩24,047 | 0.00% | 100 |
|---|
| 2026.02.03 | ₩24,000 | ₩24,203 | ₩24,000 | ₩24,203 | +0.85% | 400 |
|---|
| 2026.02.02 | ₩24,415 | ₩24,697 | ₩24,311 | ₩24,311 | -0.43% | 8천 |
|---|
| 2026.01.30 | ₩24,000 | ₩24,147 | ₩23,993 | ₩24,094 | +0.39% | 1.9천 |
|---|
| 2026.01.29 | ₩24,335 | ₩24,388 | ₩24,301 | ₩24,388 | +0.22% | 500 |
|---|
| 2026.01.28 | ₩24,402 | ₩24,442 | ₩24,295 | ₩24,308 | -0.38% | 4.2천 |
|---|
| 2026.01.27 | ₩24,867 | ₩24,867 | ₩24,867 | ₩24,867 | 0.00% | 100 |
|---|
| 2026.01.26 | ₩24,871 | ₩24,871 | ₩24,777 | ₩24,808 | -0.25% | 1.8천 |
|---|
| 2026.01.23 | ₩24,865 | ₩24,865 | ₩24,865 | ₩24,865 | 0.00% | 200 |
|---|
| 2026.01.22 | ₩24,898 | ₩25,297 | ₩24,898 | ₩25,297 | +1.60% | 400 |
|---|
| 2026.01.21 | ₩24,120 | ₩24,761 | ₩24,120 | ₩24,761 | +2.66% | 400 |
|---|
| 2026.01.20 | ₩24,079 | ₩24,161 | ₩23,933 | ₩24,012 | -0.28% | 1.5천 |
|---|
| 2026.01.16 | ₩24,186 | ₩24,187 | ₩24,027 | ₩24,027 | -0.66% | 800 |
|---|
| 2026.01.15 | ₩24,201 | ₩24,201 | ₩24,006 | ₩24,006 | -0.80% | 1.3천 |
|---|
| 2026.01.14 | ₩23,893 | ₩24,340 | ₩23,893 | ₩24,340 | +1.87% | 500 |
|---|
| 2026.01.13 | ₩23,611 | ₩23,986 | ₩23,611 | ₩23,960 | +1.48% | 300 |
|---|
| 2026.01.12 | ₩23,658 | ₩23,658 | ₩23,658 | ₩23,658 | 0.00% | 100 |
|---|
| 2026.01.09 | ₩23,497 | ₩23,497 | ₩23,497 | ₩23,497 | 0.00% | 300 |
|---|
| 2026.01.08 | ₩23,598 | ₩23,598 | ₩23,452 | ₩23,452 | -0.62% | 400 |
|---|
| 2026.01.07 | ₩23,383 | ₩23,827 | ₩23,383 | ₩23,827 | +1.90% | 1.3천 |
|---|
| 2026.01.06 | ₩23,089 | ₩23,363 | ₩23,089 | ₩23,363 | +1.19% | 400 |
|---|
| 2026.01.05 | ₩22,713 | ₩22,713 | ₩22,713 | ₩22,713 | 0.00% | 100 |
|---|
| 2026.01.02 | ₩22,713 | ₩22,780 | ₩22,673 | ₩22,673 | -0.18% | 2천 |
|---|
| 2025.12.31 | ₩22,579 | ₩22,673 | ₩22,526 | ₩22,613 | +0.15% | 3.2천 |
|---|
| 2025.12.30 | ₩22,687 | ₩22,700 | ₩22,687 | ₩22,700 | +0.06% | 1.1천 |
|---|
| 2025.12.29 | ₩22,874 | ₩22,874 | ₩22,787 | ₩22,787 | -0.38% | 700 |
|---|
| 2025.12.26 | ₩23,169 | ₩23,169 | ₩23,048 | ₩23,048 | -0.52% | 300 |
|---|
| 2025.12.24 | ₩24,308 | ₩24,308 | ₩24,308 | ₩24,308 | 0.00% | 100 |
|---|
| 2025.12.23 | ₩24,107 | ₩24,107 | ₩24,087 | ₩24,087 | -0.08% | 500 |
|---|
| 2025.12.22 | ₩22,780 | ₩24,187 | ₩22,780 | ₩24,185 | +6.16% | 1천 |
|---|
| 2025.12.19 | ₩23,777 | ₩23,777 | ₩23,777 | ₩23,777 | 0.00% | 100 |
|---|
| 2025.12.18 | ₩23,202 | ₩23,202 | ₩23,202 | ₩23,202 | 0.00% | 100 |
|---|
| 2025.12.17 | ₩23,277 | ₩23,277 | ₩23,277 | ₩23,277 | 0.00% | 100 |
|---|
| 2025.12.16 | ₩23,450 | ₩23,516 | ₩23,437 | ₩23,516 | +0.28% | 600 |
|---|
| 2025.12.15 | ₩23,732 | ₩23,732 | ₩23,639 | ₩23,639 | -0.39% | 400 |
|---|
| 2025.12.12 | ₩23,450 | ₩23,587 | ₩23,450 | ₩23,587 | +0.58% | 500 |
|---|
| 2025.12.11 | ₩23,824 | ₩23,824 | ₩23,694 | ₩23,694 | -0.55% | 200 |
|---|
| 2025.12.10 | ₩23,686 | ₩23,686 | ₩23,686 | ₩23,686 | 0.00% | 100 |
|---|
| 2025.12.09 | ₩23,625 | ₩23,625 | ₩23,243 | ₩23,243 | -1.62% | 1.8만 |
|---|
| 2025.12.08 | ₩23,665 | ₩23,692 | ₩23,316 | ₩23,548 | -0.49% | 2.7천 |
|---|
| 2025.12.05 | ₩23,249 | ₩23,249 | ₩23,202 | ₩23,202 | -0.20% | 200 |
|---|
| 2025.12.04 | ₩23,413 | ₩23,413 | ₩23,263 | ₩23,300 | -0.48% | 1.5천 |
|---|
| 2025.12.03 | ₩22,821 | ₩23,118 | ₩22,821 | ₩23,118 | +1.30% | 400 |
|---|
| 2025.12.02 | ₩22,494 | ₩22,672 | ₩22,494 | ₩22,518 | +0.11% | 1.2천 |
|---|
| 2025.12.01 | ₩23,785 | ₩23,785 | ₩22,780 | ₩22,780 | -4.23% | 800 |
|---|
| 2025.11.28 | ₩23,273 | ₩23,273 | ₩23,273 | ₩23,273 | 0.00% | 100 |
|---|
| 2025.11.26 | ₩22,764 | ₩23,263 | ₩22,764 | ₩23,202 | +1.92% | 4.1천 |
|---|
| 2025.11.25 | ₩23,263 | ₩23,263 | ₩22,727 | ₩23,054 | -0.90% | 400 |
|---|
| 2025.11.24 | ₩22,579 | ₩22,673 | ₩22,579 | ₩22,645 | +0.29% | 1.9만 |
|---|
| 2025.11.21 | ₩21,601 | ₩22,338 | ₩21,601 | ₩22,208 | +2.81% | 900 |
|---|
| 2025.11.20 | ₩22,378 | ₩22,378 | ₩21,581 | ₩21,581 | -3.56% | 800 |
|---|
| 2025.11.19 | ₩21,963 | ₩21,976 | ₩21,769 | ₩21,769 | -0.88% | 900 |
|---|
| 2025.11.18 | ₩21,976 | ₩22,271 | ₩21,722 | ₩22,171 | +0.88% | 1.2천 |
|---|
| 2025.11.17 | ₩22,089 | ₩22,089 | ₩22,089 | ₩22,089 | 0.00% | 100 |
|---|
| 2025.11.14 | ₩22,104 | ₩22,112 | ₩22,104 | ₩22,112 | +0.04% | 300 |
|---|
| 2025.11.13 | ₩22,145 | ₩22,258 | ₩22,055 | ₩22,055 | -0.41% | 2.2천 |
|---|
| 2025.11.12 | ₩22,472 | ₩22,553 | ₩22,432 | ₩22,512 | +0.18% | 1.3천 |
|---|
| 2025.11.11 | ₩21,708 | ₩22,415 | ₩21,708 | ₩22,415 | +3.25% | 800 |
|---|
| 2025.11.10 | ₩21,679 | ₩21,679 | ₩21,679 | ₩21,679 | 0.00% | 200 |
|---|
| 2025.11.07 | ₩21,159 | ₩21,373 | ₩20,998 | ₩21,373 | +1.01% | 1.2천 |
|---|
| 2025.11.06 | ₩21,601 | ₩21,641 | ₩21,601 | ₩21,641 | +0.19% | 400 |
|---|
| 2025.11.05 | ₩21,749 | ₩21,829 | ₩21,588 | ₩21,829 | +0.37% | 1천 |
|---|
| 2025.11.04 | ₩21,990 | ₩21,990 | ₩21,775 | ₩21,775 | -0.98% | 300 |
|---|
| 2025.11.03 | ₩22,834 | ₩22,834 | ₩21,963 | ₩22,232 | -2.63% | 1천 |
|---|
| 2025.10.31 | ₩22,949 | ₩22,949 | ₩22,949 | ₩22,949 | 0.00% | 200 |
|---|
| 2025.10.30 | ₩22,687 | ₩22,687 | ₩22,674 | ₩22,674 | -0.05% | 400 |
|---|
| 2025.10.29 | ₩22,888 | ₩23,087 | ₩22,646 | ₩22,649 | -1.04% | 400 |
|---|
| 2025.10.28 | ₩23,062 | ₩23,062 | ₩22,956 | ₩22,956 | -0.46% | 300 |
|---|
| 2025.10.27 | ₩23,223 | ₩23,223 | ₩23,223 | ₩23,223 | 0.00% | 300 |
|---|
| 2025.10.24 | ₩23,355 | ₩23,355 | ₩23,355 | ₩23,355 | 0.00% | 100 |
|---|
| 2025.10.23 | ₩23,038 | ₩23,213 | ₩23,038 | ₩23,213 | +0.76% | 700 |
|---|
| 2025.10.22 | ₩23,678 | ₩23,678 | ₩22,888 | ₩22,999 | -2.87% | 7.8천 |
|---|
| 2025.10.21 | ₩23,891 | ₩23,891 | ₩23,891 | ₩23,891 | 0.00% | 100 |
|---|
| 2025.10.20 | ₩23,906 | ₩24,147 | ₩23,818 | ₩24,060 | +0.64% | 3.5천 |
|---|
| 2025.10.17 | ₩23,504 | ₩23,504 | ₩23,182 | ₩23,204 | -1.28% | 3.9천 |
|---|
| 2025.10.16 | ₩24,080 | ₩24,201 | ₩23,519 | ₩23,519 | -2.33% | 3.7천 |
|---|
| 2025.10.15 | ₩23,223 | ₩23,832 | ₩23,223 | ₩23,832 | +2.63% | 1천 |
|---|
| 2025.10.14 | ₩22,520 | ₩22,917 | ₩22,486 | ₩22,917 | +1.76% | 1.4천 |
|---|
| 2025.10.13 | ₩22,941 | ₩22,941 | ₩22,697 | ₩22,697 | -1.06% | 1.7천 |
|---|
| 2025.10.10 | ₩23,458 | ₩23,458 | ₩22,578 | ₩22,705 | -3.21% | 5.3천 |
|---|