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 | ₩31,348 | ₩31,522 | ₩31,281 | ₩31,361 | +0.04% | 1.7천 |
| 2026.10.08 | ₩30,134 | ₩30,160 | ₩30,134 | ₩30,160 | +0.09% | 1.8천 |
| 2026.10.07 | ₩30,374 | ₩30,694 | ₩30,094 | ₩30,407 | +0.11% | 2천 |
| 2026.10.06 | ₩32,950 | ₩33,016 | ₩30,605 | ₩30,605 | -7.12% | 2.6천 |
| 2026.10.05 | ₩31,734 | ₩32,437 | ₩31,734 | ₩32,437 | +2.22% | 1.1천 |
| 2026.10.02 | ₩31,642 | ₩31,642 | ₩31,335 | ₩31,602 | -0.13% | 2.5천 |
| 2026.10.01 | ₩31,942 | ₩31,989 | ₩31,538 | ₩31,538 | -1.27% | 2.1천 |
| 2026.09.30 | ₩31,989 | ₩32,416 | ₩31,989 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩32,157 |
| +0.53% |
| 1천 |
| 2026.09.29 | ₩31,835 | ₩32,202 | ₩31,835 | ₩32,202 | +1.15% | 1.2천 |
|---|
| 2026.09.28 | ₩31,882 | ₩31,962 | ₩31,602 | ₩31,962 | +0.25% | 900 |
|---|
| 2026.09.25 | ₩32,055 | ₩32,055 | ₩31,542 | ₩31,935 | -0.37% | 1.3천 |
|---|
| 2026.09.24 | ₩31,148 | ₩31,962 | ₩31,148 | ₩31,962 | +2.61% | 1.2천 |
|---|
| 2026.09.23 | ₩32,029 | ₩32,029 | ₩30,954 | ₩31,008 | -3.19% | 1.8천 |
|---|
| 2026.09.22 | ₩31,001 | ₩31,961 | ₩31,001 | ₩31,923 | +2.97% | 3.1천 |
|---|
| 2026.09.21 | ₩30,748 | ₩31,361 | ₩30,748 | ₩31,272 | +1.71% | 1.1천 |
|---|
| 2026.09.18 | ₩31,241 | ₩31,241 | ₩30,801 | ₩30,816 | -1.36% | 2.2천 |
|---|
| 2026.09.17 | ₩30,801 | ₩31,227 | ₩30,708 | ₩31,080 | +0.91% | 2.7천 |
|---|
| 2026.09.16 | ₩29,627 | ₩29,715 | ₩29,627 | ₩29,715 | +0.30% | 300 |
|---|
| 2026.09.15 | ₩29,599 | ₩29,773 | ₩29,599 | ₩29,755 | +0.53% | 1.1천 |
|---|
| 2026.09.14 | ₩29,526 | ₩29,968 | ₩29,526 | ₩29,968 | +1.50% | 1.5천 |
|---|
| 2026.09.11 | ₩29,760 | ₩29,760 | ₩29,545 | ₩29,545 | -0.72% | 300 |
|---|
| 2026.09.10 | ₩29,893 | ₩29,893 | ₩29,506 | ₩29,506 | -1.29% | 4만 |
|---|
| 2026.09.09 | ₩30,441 | ₩30,441 | ₩29,947 | ₩29,987 | -1.49% | 700 |
|---|
| 2026.09.08 | ₩30,361 | ₩30,361 | ₩30,333 | ₩30,333 | -0.09% | 2.9천 |
|---|
| 2026.09.04 | ₩31,388 | ₩31,535 | ₩30,681 | ₩30,801 | -1.87% | 4.4천 |
|---|
| 2026.09.03 | ₩31,228 | ₩31,268 | ₩30,954 | ₩31,268 | +0.13% | 2.3천 |
|---|
| 2026.09.02 | ₩31,375 | ₩31,827 | ₩31,308 | ₩31,321 | -0.17% | 2.7천 |
|---|
| 2026.09.01 | ₩31,041 | ₩31,041 | ₩30,894 | ₩30,988 | -0.17% | 1천 |
|---|
| 2026.08.31 | ₩30,507 | ₩30,894 | ₩29,893 | ₩30,894 | +1.27% | 2.1천 |
|---|
| 2026.08.28 | ₩31,041 | ₩31,068 | ₩30,941 | ₩30,941 | -0.32% | 1.1천 |
|---|
| 2026.08.27 | ₩31,827 | ₩31,922 | ₩31,814 | ₩31,814 | -0.04% | 400 |
|---|
| 2026.08.26 | ₩31,849 | ₩32,002 | ₩31,696 | ₩31,895 | +0.15% | 2.1만 |
|---|
| 2026.08.25 | ₩31,715 | ₩32,296 | ₩31,715 | ₩32,129 | +1.30% | 6천 |
|---|
| 2026.08.24 | ₩31,575 | ₩31,575 | ₩30,708 | ₩31,009 | -1.79% | 2.6천 |
|---|
| 2026.08.21 | ₩31,688 | ₩31,735 | ₩30,988 | ₩31,582 | -0.34% | 1만 |
|---|
| 2026.08.20 | ₩32,149 | ₩32,149 | ₩30,869 | ₩30,961 | -3.69% | 4.6천 |
|---|
| 2026.08.19 | ₩29,360 | ₩32,019 | ₩29,360 | ₩32,019 | +9.06% | 8천 |
|---|
| 2026.08.18 | ₩28,452 | ₩28,532 | ₩28,452 | ₩28,532 | +0.28% | 2.9천 |
|---|
| 2026.08.17 | ₩28,159 | ₩28,620 | ₩28,159 | ₩28,620 | +1.64% | 1.6천 |
|---|
| 2026.08.14 | ₩28,201 | ₩28,201 | ₩28,201 | ₩28,201 | 0.00% | 100 |
|---|
| 2026.08.13 | ₩28,479 | ₩28,523 | ₩28,327 | ₩28,327 | -0.53% | 1.2천 |
|---|
| 2026.08.12 | ₩28,532 | ₩28,532 | ₩28,516 | ₩28,516 | -0.06% | 200 |
|---|
| 2026.08.11 | ₩28,946 | ₩28,946 | ₩28,335 | ₩28,335 | -2.11% | 1.5천 |
|---|
| 2026.08.10 | ₩28,335 | ₩28,335 | ₩28,335 | ₩28,335 | 0.00% | 400 |
|---|
| 2026.08.07 | ₩27,531 | ₩27,849 | ₩27,531 | ₩27,849 | +1.15% | 2.8천 |
|---|
| 2026.08.06 | ₩26,998 | ₩27,084 | ₩26,998 | ₩27,084 | +0.32% | 200 |
|---|
| 2026.08.05 | ₩26,864 | ₩26,980 | ₩26,864 | ₩26,980 | +0.43% | 700 |
|---|
| 2026.08.04 | ₩26,544 | ₩26,624 | ₩26,544 | ₩26,624 | +0.30% | 300 |
|---|
| 2026.08.03 | ₩26,023 | ₩26,050 | ₩25,890 | ₩26,050 | +0.10% | 3.8천 |
|---|
| 2026.07.31 | ₩25,957 | ₩25,957 | ₩25,957 | ₩25,957 | 0.00% | 100 |
|---|
| 2026.07.30 | ₩26,183 | ₩26,566 | ₩25,997 | ₩26,566 | +1.46% | 2.9천 |
|---|
| 2026.07.29 | ₩26,530 | ₩26,530 | ₩26,077 | ₩26,114 | -1.57% | 2.8천 |
|---|
| 2026.07.28 | ₩26,210 | ₩26,365 | ₩26,210 | ₩26,365 | +0.59% | 500 |
|---|
| 2026.07.27 | ₩26,584 | ₩26,584 | ₩26,272 | ₩26,272 | -1.17% | 300 |
|---|
| 2026.07.24 | ₩26,234 | ₩26,234 | ₩26,234 | ₩26,234 | 0.00% | 100 |
|---|
| 2026.07.23 | ₩26,704 | ₩26,704 | ₩26,704 | ₩26,704 | 0.00% | 100 |
|---|
| 2026.07.22 | ₩26,544 | ₩26,550 | ₩26,462 | ₩26,462 | -0.31% | 600 |
|---|
| 2026.07.21 | ₩26,464 | ₩26,623 | ₩26,450 | ₩26,623 | +0.60% | 1천 |
|---|
| 2026.07.20 | ₩26,557 | ₩26,557 | ₩26,131 | ₩26,131 | -1.60% | 4.9천 |
|---|
| 2026.07.17 | ₩26,713 | ₩26,713 | ₩26,713 | ₩26,713 | 0.00% | 100 |
|---|
| 2026.07.16 | ₩26,464 | ₩26,464 | ₩26,464 | ₩26,464 | 0.00% | 200 |
|---|
| 2026.07.15 | ₩26,851 | ₩27,026 | ₩26,851 | ₩27,026 | +0.65% | 200 |
|---|
| 2026.07.14 | ₩26,951 | ₩26,951 | ₩26,951 | ₩26,951 | 0.00% | 100 |
|---|
| 2026.07.13 | ₩27,104 | ₩27,104 | ₩27,051 | ₩27,051 | -0.20% | 300 |
|---|
| 2026.07.10 | ₩27,718 | ₩27,718 | ₩27,238 | ₩27,357 | -1.30% | 1.4천 |
|---|
| 2026.07.09 | ₩25,463 | ₩28,392 | ₩25,463 | ₩28,295 | +11.12% | 2.4천 |
|---|
| 2026.07.08 | ₩28,232 | ₩28,232 | ₩28,116 | ₩28,116 | -0.41% | 400 |
|---|
| 2026.07.07 | ₩28,599 | ₩28,599 | ₩28,219 | ₩28,560 | -0.14% | 2.2천 |
|---|
| 2026.07.06 | ₩27,865 | ₩28,376 | ₩27,865 | ₩28,331 | +1.67% | 6.3천 |
|---|
| 2026.07.02 | ₩27,224 | ₩28,207 | ₩27,224 | ₩28,207 | +3.61% | 4.1천 |
|---|
| 2026.07.01 | ₩28,959 | ₩28,959 | ₩27,571 | ₩27,575 | -4.78% | 3.6천 |
|---|
| 2026.06.30 | ₩28,746 | ₩28,746 | ₩27,385 | ₩27,483 | -4.39% | 2.3천 |
|---|
| 2026.06.29 | ₩28,185 | ₩28,185 | ₩27,118 | ₩27,413 | -2.74% | 1천 |
|---|
| 2026.06.26 | ₩27,451 | ₩27,451 | ₩27,011 | ₩27,048 | -1.47% | 1.6천 |
|---|
| 2026.06.25 | ₩26,317 | ₩26,570 | ₩26,170 | ₩26,496 | +0.68% | 1.5천 |
|---|
| 2026.06.24 | ₩26,147 | ₩26,147 | ₩26,147 | ₩26,147 | 0.00% | 200 |
|---|
| 2026.06.23 | ₩25,520 | ₩25,520 | ₩25,520 | ₩25,520 | 0.00% | 200 |
|---|
| 2026.06.22 | ₩25,356 | ₩25,421 | ₩25,356 | ₩25,396 | +0.16% | 2.7천 |
|---|
| 2026.06.18 | ₩25,036 | ₩25,169 | ₩25,036 | ₩25,169 | +0.53% | 400 |
|---|
| 2026.06.17 | ₩24,822 | ₩25,316 | ₩24,822 | ₩25,042 | +0.89% | 3.2천 |
|---|
| 2026.06.16 | ₩24,483 | ₩24,483 | ₩24,483 | ₩24,483 | 0.00% | 100 |
|---|
| 2026.06.15 | ₩24,469 | ₩24,469 | ₩24,438 | ₩24,438 | -0.13% | 200 |
|---|
| 2026.06.12 | ₩24,248 | ₩24,248 | ₩24,034 | ₩24,034 | -0.89% | 200 |
|---|
| 2026.06.11 | ₩24,435 | ₩24,435 | ₩23,835 | ₩24,054 | -1.56% | 1천 |
|---|
| 2026.06.10 | ₩23,701 | ₩23,741 | ₩23,061 | ₩23,533 | -0.71% | 900 |
|---|
| 2026.06.09 | ₩23,861 | ₩23,904 | ₩23,488 | ₩23,904 | +0.18% | 900 |
|---|
| 2026.06.08 | ₩25,490 | ₩25,490 | ₩23,590 | ₩23,590 | -7.45% | 2.5천 |
|---|
| 2026.06.05 | ₩24,248 | ₩24,315 | ₩23,621 | ₩23,715 | -2.20% | 3.1천 |
|---|
| 2026.06.04 | ₩24,756 | ₩24,756 | ₩24,529 | ₩24,539 | -0.87% | 700 |
|---|
| 2026.06.03 | ₩23,408 | ₩23,875 | ₩23,408 | ₩23,839 | +1.84% | 1.1천 |
|---|
| 2026.06.02 | ₩23,739 | ₩23,739 | ₩23,474 | ₩23,545 | -0.82% | 1.2천 |
|---|
| 2026.06.01 | ₩23,461 | ₩24,176 | ₩23,461 | ₩24,176 | +3.05% | 700 |
|---|
| 2026.05.29 | ₩24,302 | ₩24,675 | ₩24,302 | ₩24,467 | +0.68% | 2.3천 |
|---|
| 2026.05.28 | ₩24,505 | ₩24,505 | ₩24,505 | ₩24,505 | 0.00% | 100 |
|---|
| 2026.05.27 | ₩24,022 | ₩24,039 | ₩24,022 | ₩24,039 | +0.07% | 400 |
|---|
| 2026.05.26 | ₩23,368 | ₩23,741 | ₩23,368 | ₩23,741 | +1.60% | 300 |
|---|
| 2026.05.22 | ₩23,167 | ₩23,461 | ₩23,167 | ₩23,429 | +1.13% | 400 |
|---|
| 2026.05.21 | ₩23,408 | ₩23,416 | ₩23,408 | ₩23,416 | +0.03% | 300 |
|---|
| 2026.05.20 | ₩22,607 | ₩23,167 | ₩22,607 | ₩23,167 | +2.48% | 1.3천 |
|---|
| 2026.05.19 | ₩22,353 | ₩22,624 | ₩22,353 | ₩22,624 | +1.21% | 200 |
|---|
| 2026.05.18 | ₩22,994 | ₩22,994 | ₩22,647 | ₩22,758 | -1.03% | 2천 |
|---|
| 2026.05.15 | ₩23,541 | ₩23,541 | ₩23,055 | ₩23,055 | -2.06% | 300 |
|---|
| 2026.05.14 | ₩23,715 | ₩23,715 | ₩23,635 | ₩23,637 | -0.33% | 600 |
|---|
| 2026.05.13 | ₩23,661 | ₩23,968 | ₩23,661 | ₩23,933 | +1.15% | 500 |
|---|
| 2026.05.12 | ₩23,554 | ₩24,008 | ₩23,554 | ₩23,948 | +1.67% | 1.8천 |
|---|
| 2026.05.11 | ₩24,182 | ₩24,369 | ₩23,845 | ₩23,845 | -1.39% | 600 |
|---|
| 2026.05.08 | ₩23,808 | ₩23,968 | ₩23,768 | ₩23,877 | +0.29% | 1.8천 |
|---|
| 2026.05.07 | ₩24,182 | ₩24,328 | ₩23,768 | ₩23,940 | -1.00% | 1.1천 |
|---|
| 2026.05.06 | ₩23,741 | ₩24,461 | ₩23,101 | ₩24,461 | +3.03% | 1천 |
|---|
| 2026.05.05 | ₩24,248 | ₩24,248 | ₩23,848 | ₩23,925 | -1.33% | 600 |
|---|
| 2026.05.04 | ₩23,888 | ₩24,014 | ₩23,768 | ₩24,014 | +0.53% | 1.4천 |
|---|
| 2026.05.01 | ₩23,541 | ₩23,848 | ₩23,541 | ₩23,848 | +1.30% | 600 |
|---|
| 2026.04.30 | ₩23,821 | ₩23,835 | ₩23,781 | ₩23,781 | -0.17% | 600 |
|---|
| 2026.04.29 | ₩23,368 | ₩23,368 | ₩23,141 | ₩23,141 | -0.97% | 700 |
|---|
| 2026.04.28 | ₩23,648 | ₩23,648 | ₩23,548 | ₩23,548 | -0.42% | 300 |
|---|
| 2026.04.27 | ₩23,615 | ₩23,615 | ₩23,615 | ₩23,615 | 0.00% | 100 |
|---|
| 2026.04.24 | ₩23,928 | ₩23,935 | ₩23,667 | ₩23,667 | -1.09% | 1.2천 |
|---|
| 2026.04.23 | ₩24,322 | ₩24,322 | ₩23,975 | ₩23,975 | -1.43% | 1.4천 |
|---|
| 2026.04.22 | ₩24,075 | ₩24,457 | ₩24,075 | ₩24,457 | +1.59% | 300 |
|---|
| 2026.04.21 | ₩24,702 | ₩24,702 | ₩24,415 | ₩24,415 | -1.16% | 400 |
|---|
| 2026.04.20 | ₩24,689 | ₩24,916 | ₩24,689 | ₩24,742 | +0.22% | 1.7천 |
|---|
| 2026.04.17 | ₩24,756 | ₩24,809 | ₩24,756 | ₩24,809 | +0.22% | 200 |
|---|
| 2026.04.16 | ₩24,497 | ₩24,497 | ₩24,497 | ₩24,497 | 0.00% | 200 |
|---|
| 2026.04.15 | ₩24,615 | ₩24,615 | ₩24,615 | ₩24,615 | 0.00% | 100 |
|---|
| 2026.04.14 | ₩24,349 | ₩24,695 | ₩24,349 | ₩24,558 | +0.86% | 1천 |
|---|
| 2026.04.13 | ₩23,501 | ₩24,130 | ₩23,501 | ₩24,130 | +2.67% | 400 |
|---|
| 2026.04.10 | ₩23,631 | ₩23,631 | ₩23,631 | ₩23,631 | 0.00% | 100 |
|---|
| 2026.04.09 | ₩23,923 | ₩23,923 | ₩23,923 | ₩23,923 | 0.00% | 100 |
|---|
| 2026.04.08 | ₩23,895 | ₩23,924 | ₩23,821 | ₩23,924 | +0.12% | 1천 |
|---|
| 2026.04.07 | ₩23,328 | ₩23,502 | ₩23,328 | ₩23,502 | +0.75% | 200 |
|---|
| 2026.04.06 | ₩23,408 | ₩23,508 | ₩23,408 | ₩23,508 | +0.43% | 200 |
|---|
| 2026.04.02 | ₩23,648 | ₩23,648 | ₩23,573 | ₩23,573 | -0.32% | 300 |
|---|
| 2026.04.01 | ₩23,608 | ₩23,608 | ₩23,501 | ₩23,557 | -0.21% | 800 |
|---|
| 2026.03.31 | ₩23,193 | ₩23,193 | ₩23,193 | ₩23,193 | 0.00% | 100 |
|---|
| 2026.03.30 | ₩22,554 | ₩22,554 | ₩22,283 | ₩22,283 | -1.20% | 300 |
|---|
| 2026.03.27 | ₩22,367 | ₩22,367 | ₩22,247 | ₩22,247 | -0.54% | 2.1천 |
|---|
| 2026.03.26 | ₩22,894 | ₩22,894 | ₩22,894 | ₩22,894 | 0.00% | 100 |
|---|
| 2026.03.25 | ₩23,021 | ₩23,248 | ₩22,986 | ₩22,986 | -0.15% | 900 |
|---|
| 2026.03.24 | ₩22,455 | ₩22,455 | ₩22,455 | ₩22,455 | 0.00% | 100 |
|---|
| 2026.03.23 | ₩22,687 | ₩22,807 | ₩22,618 | ₩22,618 | -0.31% | 900 |
|---|
| 2026.03.20 | ₩22,267 | ₩22,267 | ₩22,267 | ₩22,267 | 0.00% | 100 |
|---|
| 2026.03.19 | ₩22,500 | ₩22,687 | ₩22,500 | ₩22,687 | +0.83% | 700 |
|---|
| 2026.03.18 | ₩22,632 | ₩22,632 | ₩22,632 | ₩22,632 | 0.00% | 100 |
|---|
| 2026.03.17 | ₩22,954 | ₩23,434 | ₩22,954 | ₩23,245 | +1.27% | 2천 |
|---|
| 2026.03.16 | ₩22,967 | ₩23,007 | ₩22,967 | ₩23,007 | +0.17% | 100 |
|---|
| 2026.03.13 | ₩22,790 | ₩22,790 | ₩22,790 | ₩22,790 | 0.00% | 200 |
|---|
| 2026.03.12 | ₩23,074 | ₩23,074 | ₩23,021 | ₩23,021 | -0.23% | 100 |
|---|
| 2026.03.11 | ₩23,688 | ₩23,688 | ₩23,501 | ₩23,574 | -0.48% | 500 |
|---|
| 2026.03.10 | ₩23,668 | ₩23,668 | ₩23,668 | ₩23,668 | 0.00% | 100 |
|---|
| 2026.03.09 | ₩23,394 | ₩23,888 | ₩23,394 | ₩23,888 | +2.11% | 200 |
|---|
| 2026.03.06 | ₩23,167 | ₩23,269 | ₩22,994 | ₩23,269 | +0.44% | 300 |
|---|
| 2026.03.05 | ₩23,808 | ₩23,808 | ₩23,594 | ₩23,594 | -0.90% | 900 |
|---|
| 2026.03.04 | ₩24,122 | ₩24,122 | ₩24,022 | ₩24,022 | -0.41% | 200 |
|---|
| 2026.03.03 | ₩23,514 | ₩23,594 | ₩23,341 | ₩23,594 | +0.34% | 400 |
|---|
| 2026.03.02 | ₩24,168 | ₩24,342 | ₩24,168 | ₩24,255 | +0.36% | 2.3천 |
|---|
| 2026.02.27 | ₩24,288 | ₩24,386 | ₩24,288 | ₩24,386 | +0.40% | 300 |
|---|
| 2026.02.26 | ₩24,082 | ₩24,375 | ₩24,082 | ₩24,375 | +1.22% | 500 |
|---|
| 2026.02.25 | ₩24,502 | ₩24,502 | ₩24,502 | ₩24,502 | 0.00% | 100 |
|---|
| 2026.02.24 | ₩24,429 | ₩24,506 | ₩24,429 | ₩24,506 | +0.32% | 200 |
|---|
| 2026.02.23 | ₩24,091 | ₩24,144 | ₩24,091 | ₩24,144 | +0.22% | 400 |
|---|
| 2026.02.20 | ₩24,115 | ₩24,115 | ₩23,948 | ₩23,991 | -0.51% | 1.4천 |
|---|
| 2026.02.19 | ₩24,166 | ₩24,168 | ₩24,166 | ₩24,168 | +0.01% | 300 |
|---|
| 2026.02.18 | ₩24,234 | ₩24,234 | ₩24,062 | ₩24,082 | -0.63% | 3.3천 |
|---|
| 2026.02.17 | ₩23,288 | ₩23,927 | ₩23,288 | ₩23,927 | +2.74% | 200 |
|---|
| 2026.02.13 | ₩23,087 | ₩23,652 | ₩23,087 | ₩23,652 | +2.45% | 100 |
|---|
| 2026.02.12 | ₩23,675 | ₩23,675 | ₩23,432 | ₩23,432 | -1.03% | 700 |
|---|
| 2026.02.11 | ₩23,955 | ₩23,955 | ₩23,621 | ₩23,795 | -0.67% | 700 |
|---|
| 2026.02.10 | ₩23,835 | ₩23,835 | ₩23,835 | ₩23,835 | 0.00% | 100 |
|---|
| 2026.02.09 | ₩23,845 | ₩23,921 | ₩23,845 | ₩23,921 | +0.32% | 700 |
|---|
| 2026.02.06 | ₩23,394 | ₩23,875 | ₩23,394 | ₩23,847 | +1.93% | 1천 |
|---|
| 2026.02.05 | ₩23,621 | ₩23,775 | ₩23,043 | ₩23,043 | -2.45% | 2.9천 |
|---|
| 2026.02.04 | ₩23,948 | ₩23,948 | ₩23,948 | ₩23,948 | 0.00% | 100 |
|---|
| 2026.02.03 | ₩23,901 | ₩24,104 | ₩23,901 | ₩24,104 | +0.85% | 400 |
|---|
| 2026.02.02 | ₩24,315 | ₩24,595 | ₩24,211 | ₩24,211 | -0.43% | 8천 |
|---|
| 2026.01.30 | ₩23,901 | ₩24,048 | ₩23,895 | ₩23,995 | +0.39% | 1.9천 |
|---|
| 2026.01.29 | ₩24,235 | ₩24,288 | ₩24,202 | ₩24,288 | +0.22% | 500 |
|---|
| 2026.01.28 | ₩24,302 | ₩24,342 | ₩24,195 | ₩24,208 | -0.38% | 4.2천 |
|---|
| 2026.01.27 | ₩24,765 | ₩24,765 | ₩24,765 | ₩24,765 | 0.00% | 100 |
|---|
| 2026.01.26 | ₩24,769 | ₩24,769 | ₩24,675 | ₩24,706 | -0.25% | 1.8천 |
|---|
| 2026.01.23 | ₩24,764 | ₩24,764 | ₩24,764 | ₩24,764 | 0.00% | 200 |
|---|
| 2026.01.22 | ₩24,796 | ₩25,193 | ₩24,796 | ₩25,193 | +1.60% | 400 |
|---|
| 2026.01.21 | ₩24,022 | ₩24,659 | ₩24,022 | ₩24,659 | +2.66% | 400 |
|---|
| 2026.01.20 | ₩23,980 | ₩24,062 | ₩23,835 | ₩23,913 | -0.28% | 1.5천 |
|---|
| 2026.01.16 | ₩24,087 | ₩24,088 | ₩23,928 | ₩23,928 | -0.66% | 800 |
|---|
| 2026.01.15 | ₩24,102 | ₩24,102 | ₩23,908 | ₩23,908 | -0.80% | 1.3천 |
|---|
| 2026.01.14 | ₩23,795 | ₩24,240 | ₩23,795 | ₩24,240 | +1.87% | 500 |
|---|
| 2026.01.13 | ₩23,514 | ₩23,888 | ₩23,514 | ₩23,861 | +1.48% | 300 |
|---|
| 2026.01.12 | ₩23,561 | ₩23,561 | ₩23,561 | ₩23,561 | 0.00% | 100 |
|---|
| 2026.01.09 | ₩23,401 | ₩23,401 | ₩23,401 | ₩23,401 | 0.00% | 300 |
|---|
| 2026.01.08 | ₩23,501 | ₩23,501 | ₩23,356 | ₩23,356 | -0.62% | 400 |
|---|
| 2026.01.07 | ₩23,288 | ₩23,729 | ₩23,288 | ₩23,729 | +1.90% | 1.3천 |
|---|
| 2026.01.06 | ₩22,994 | ₩23,268 | ₩22,994 | ₩23,268 | +1.19% | 400 |
|---|
| 2026.01.05 | ₩22,620 | ₩22,620 | ₩22,620 | ₩22,620 | 0.00% | 100 |
|---|
| 2026.01.02 | ₩22,620 | ₩22,687 | ₩22,580 | ₩22,580 | -0.18% | 2천 |
|---|
| 2025.12.31 | ₩22,487 | ₩22,580 | ₩22,433 | ₩22,520 | +0.15% | 3.2천 |
|---|
| 2025.12.30 | ₩22,594 | ₩22,607 | ₩22,594 | ₩22,607 | +0.06% | 1.1천 |
|---|
| 2025.12.29 | ₩22,780 | ₩22,780 | ₩22,694 | ₩22,694 | -0.38% | 700 |
|---|
| 2025.12.26 | ₩23,074 | ₩23,074 | ₩22,954 | ₩22,954 | -0.52% | 300 |
|---|
| 2025.12.24 | ₩24,208 | ₩24,208 | ₩24,208 | ₩24,208 | 0.00% | 100 |
|---|
| 2025.12.23 | ₩24,008 | ₩24,008 | ₩23,988 | ₩23,988 | -0.08% | 500 |
|---|
| 2025.12.22 | ₩22,687 | ₩24,088 | ₩22,687 | ₩24,086 | +6.16% | 1천 |
|---|
| 2025.12.19 | ₩23,680 | ₩23,680 | ₩23,680 | ₩23,680 | 0.00% | 100 |
|---|
| 2025.12.18 | ₩23,107 | ₩23,107 | ₩23,107 | ₩23,107 | 0.00% | 100 |
|---|
| 2025.12.17 | ₩23,182 | ₩23,182 | ₩23,182 | ₩23,182 | 0.00% | 100 |
|---|
| 2025.12.16 | ₩23,354 | ₩23,420 | ₩23,341 | ₩23,420 | +0.28% | 600 |
|---|
| 2025.12.15 | ₩23,635 | ₩23,635 | ₩23,542 | ₩23,542 | -0.39% | 400 |
|---|
| 2025.12.12 | ₩23,354 | ₩23,490 | ₩23,354 | ₩23,490 | +0.58% | 500 |
|---|
| 2025.12.11 | ₩23,727 | ₩23,727 | ₩23,597 | ₩23,597 | -0.55% | 200 |
|---|
| 2025.12.10 | ₩23,589 | ₩23,589 | ₩23,589 | ₩23,589 | 0.00% | 100 |
|---|
| 2025.12.09 | ₩23,528 | ₩23,528 | ₩23,147 | ₩23,147 | -1.62% | 1.8만 |
|---|
| 2025.12.08 | ₩23,568 | ₩23,594 | ₩23,221 | ₩23,452 | -0.49% | 2.7천 |
|---|
| 2025.12.05 | ₩23,154 | ₩23,154 | ₩23,107 | ₩23,107 | -0.20% | 200 |
|---|
| 2025.12.04 | ₩23,317 | ₩23,317 | ₩23,167 | ₩23,205 | -0.48% | 1.5천 |
|---|
| 2025.12.03 | ₩22,727 | ₩23,023 | ₩22,727 | ₩23,023 | +1.30% | 400 |
|---|
| 2025.12.02 | ₩22,401 | ₩22,579 | ₩22,401 | ₩22,425 | +0.11% | 1.2천 |
|---|
| 2025.12.01 | ₩23,688 | ₩23,688 | ₩22,687 | ₩22,687 | -4.23% | 800 |
|---|
| 2025.11.28 | ₩23,178 | ₩23,178 | ₩23,178 | ₩23,178 | 0.00% | 100 |
|---|
| 2025.11.26 | ₩22,671 | ₩23,167 | ₩22,671 | ₩23,107 | +1.92% | 4.1천 |
|---|
| 2025.11.25 | ₩23,167 | ₩23,167 | ₩22,634 | ₩22,959 | -0.90% | 400 |
|---|
| 2025.11.24 | ₩22,487 | ₩22,580 | ₩22,487 | ₩22,552 | +0.29% | 1.9만 |
|---|
| 2025.11.21 | ₩21,513 | ₩22,247 | ₩21,513 | ₩22,117 | +2.81% | 900 |
|---|
| 2025.11.20 | ₩22,287 | ₩22,287 | ₩21,493 | ₩21,493 | -3.56% | 800 |
|---|
| 2025.11.19 | ₩21,873 | ₩21,886 | ₩21,679 | ₩21,679 | -0.88% | 900 |
|---|
| 2025.11.18 | ₩21,886 | ₩22,180 | ₩21,633 | ₩22,080 | +0.88% | 1.2천 |
|---|
| 2025.11.17 | ₩21,998 | ₩21,998 | ₩21,998 | ₩21,998 | 0.00% | 100 |
|---|
| 2025.11.14 | ₩22,013 | ₩22,021 | ₩22,013 | ₩22,021 | +0.04% | 300 |
|---|
| 2025.11.13 | ₩22,054 | ₩22,167 | ₩21,965 | ₩21,965 | -0.41% | 2.2천 |
|---|
| 2025.11.12 | ₩22,380 | ₩22,460 | ₩22,340 | ₩22,420 | +0.18% | 1.3천 |
|---|
| 2025.11.11 | ₩21,619 | ₩22,323 | ₩21,619 | ₩22,323 | +3.25% | 800 |
|---|
| 2025.11.10 | ₩21,590 | ₩21,590 | ₩21,590 | ₩21,590 | 0.00% | 200 |
|---|
| 2025.11.07 | ₩21,072 | ₩21,286 | ₩20,912 | ₩21,286 | +1.01% | 1.2천 |
|---|
| 2025.11.06 | ₩21,513 | ₩21,553 | ₩21,513 | ₩21,553 | +0.19% | 400 |
|---|
| 2025.11.05 | ₩21,659 | ₩21,739 | ₩21,499 | ₩21,739 | +0.37% | 1천 |
|---|
| 2025.11.04 | ₩21,900 | ₩21,900 | ₩21,686 | ₩21,686 | -0.98% | 300 |
|---|
| 2025.11.03 | ₩22,740 | ₩22,740 | ₩21,873 | ₩22,141 | -2.63% | 1천 |
|---|
| 2025.10.31 | ₩22,855 | ₩22,855 | ₩22,855 | ₩22,855 | 0.00% | 200 |
|---|
| 2025.10.30 | ₩22,594 | ₩22,594 | ₩22,582 | ₩22,582 | -0.05% | 400 |
|---|
| 2025.10.29 | ₩22,794 | ₩22,993 | ₩22,554 | ₩22,556 | -1.04% | 400 |
|---|
| 2025.10.28 | ₩22,967 | ₩22,967 | ₩22,862 | ₩22,862 | -0.46% | 300 |
|---|
| 2025.10.27 | ₩23,127 | ₩23,127 | ₩23,127 | ₩23,127 | 0.00% | 300 |
|---|
| 2025.10.24 | ₩23,260 | ₩23,260 | ₩23,260 | ₩23,260 | 0.00% | 100 |
|---|
| 2025.10.23 | ₩22,943 | ₩23,118 | ₩22,943 | ₩23,118 | +0.76% | 700 |
|---|
| 2025.10.22 | ₩23,581 | ₩23,581 | ₩22,794 | ₩22,905 | -2.87% | 7.8천 |
|---|
| 2025.10.21 | ₩23,793 | ₩23,793 | ₩23,793 | ₩23,793 | 0.00% | 100 |
|---|
| 2025.10.20 | ₩23,808 | ₩24,048 | ₩23,720 | ₩23,961 | +0.64% | 3.5천 |
|---|
| 2025.10.17 | ₩23,408 | ₩23,408 | ₩23,087 | ₩23,109 | -1.28% | 3.9천 |
|---|
| 2025.10.16 | ₩23,982 | ₩24,102 | ₩23,422 | ₩23,422 | -2.33% | 3.7천 |
|---|
| 2025.10.15 | ₩23,127 | ₩23,735 | ₩23,127 | ₩23,735 | +2.63% | 1천 |
|---|
| 2025.10.14 | ₩22,428 | ₩22,823 | ₩22,393 | ₩22,823 | +1.76% | 1.4천 |
|---|
| 2025.10.13 | ₩22,847 | ₩22,847 | ₩22,604 | ₩22,604 | -1.06% | 1.7천 |
|---|
| 2025.10.10 | ₩23,362 | ₩23,362 | ₩22,485 | ₩22,612 | -3.21% | 5.3천 |
|---|