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 | ₩31,360 | ₩31,533 | ₩31,293 | ₩31,373 | +0.04% | 1.7천 |
| 2026.10.08 | ₩30,145 | ₩30,172 | ₩30,145 | ₩30,172 | +0.09% | 1.8천 |
| 2026.10.07 | ₩30,385 | ₩30,706 | ₩30,105 | ₩30,419 | +0.11% | 2천 |
| 2026.10.06 | ₩32,962 | ₩33,029 | ₩30,616 | ₩30,616 | -7.12% | 2.6천 |
| 2026.10.05 | ₩31,746 | ₩32,449 | ₩31,746 | ₩32,449 | +2.22% | 1.1천 |
| 2026.10.02 | ₩31,654 | ₩31,654 | ₩31,347 | ₩31,614 | -0.13% | 2.5천 |
| 2026.10.01 | ₩31,954 | ₩32,001 | ₩31,549 | ₩31,549 | -1.27% | 2.1천 |
| 2026.09.30 | ₩32,001 | ₩32,428 | ₩32,001 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩32,169 |
| +0.53% |
| 1천 |
| 2026.09.29 | ₩31,847 | ₩32,214 | ₩31,847 | ₩32,214 | +1.15% | 1.2천 |
|---|
| 2026.09.28 | ₩31,894 | ₩31,974 | ₩31,614 | ₩31,974 | +0.25% | 900 |
|---|
| 2026.09.25 | ₩32,067 | ₩32,067 | ₩31,553 | ₩31,947 | -0.37% | 1.3천 |
|---|
| 2026.09.24 | ₩31,160 | ₩31,974 | ₩31,160 | ₩31,974 | +2.61% | 1.2천 |
|---|
| 2026.09.23 | ₩32,041 | ₩32,041 | ₩30,966 | ₩31,019 | -3.19% | 1.8천 |
|---|
| 2026.09.22 | ₩31,013 | ₩31,973 | ₩31,013 | ₩31,935 | +2.97% | 3.1천 |
|---|
| 2026.09.21 | ₩30,759 | ₩31,373 | ₩30,759 | ₩31,284 | +1.71% | 1.1천 |
|---|
| 2026.09.18 | ₩31,253 | ₩31,253 | ₩30,812 | ₩30,827 | -1.36% | 2.2천 |
|---|
| 2026.09.17 | ₩30,812 | ₩31,238 | ₩30,719 | ₩31,092 | +0.91% | 2.7천 |
|---|
| 2026.09.16 | ₩29,638 | ₩29,726 | ₩29,638 | ₩29,726 | +0.30% | 300 |
|---|
| 2026.09.15 | ₩29,610 | ₩29,785 | ₩29,610 | ₩29,766 | +0.53% | 1.1천 |
|---|
| 2026.09.14 | ₩29,538 | ₩29,979 | ₩29,538 | ₩29,979 | +1.50% | 1.5천 |
|---|
| 2026.09.11 | ₩29,771 | ₩29,771 | ₩29,556 | ₩29,556 | -0.72% | 300 |
|---|
| 2026.09.10 | ₩29,905 | ₩29,905 | ₩29,518 | ₩29,518 | -1.29% | 4만 |
|---|
| 2026.09.09 | ₩30,452 | ₩30,452 | ₩29,958 | ₩29,998 | -1.49% | 700 |
|---|
| 2026.09.08 | ₩30,372 | ₩30,372 | ₩30,344 | ₩30,344 | -0.09% | 2.9천 |
|---|
| 2026.09.04 | ₩31,400 | ₩31,547 | ₩30,692 | ₩30,812 | -1.87% | 4.4천 |
|---|
| 2026.09.03 | ₩31,240 | ₩31,280 | ₩30,966 | ₩31,280 | +0.13% | 2.3천 |
|---|
| 2026.09.02 | ₩31,387 | ₩31,839 | ₩31,320 | ₩31,333 | -0.17% | 2.7천 |
|---|
| 2026.09.01 | ₩31,053 | ₩31,053 | ₩30,906 | ₩30,999 | -0.17% | 1천 |
|---|
| 2026.08.31 | ₩30,519 | ₩30,906 | ₩29,905 | ₩30,906 | +1.27% | 2.1천 |
|---|
| 2026.08.28 | ₩31,053 | ₩31,079 | ₩30,953 | ₩30,953 | -0.32% | 1.1천 |
|---|
| 2026.08.27 | ₩31,839 | ₩31,934 | ₩31,826 | ₩31,826 | -0.04% | 400 |
|---|
| 2026.08.26 | ₩31,860 | ₩32,014 | ₩31,708 | ₩31,907 | +0.15% | 2.1만 |
|---|
| 2026.08.25 | ₩31,727 | ₩32,308 | ₩31,727 | ₩32,141 | +1.30% | 6천 |
|---|
| 2026.08.24 | ₩31,587 | ₩31,587 | ₩30,719 | ₩31,021 | -1.79% | 2.6천 |
|---|
| 2026.08.21 | ₩31,700 | ₩31,747 | ₩30,999 | ₩31,593 | -0.34% | 1만 |
|---|
| 2026.08.20 | ₩32,161 | ₩32,161 | ₩30,881 | ₩30,973 | -3.69% | 4.6천 |
|---|
| 2026.08.19 | ₩29,371 | ₩32,031 | ₩29,371 | ₩32,031 | +9.06% | 8천 |
|---|
| 2026.08.18 | ₩28,463 | ₩28,543 | ₩28,463 | ₩28,543 | +0.28% | 2.9천 |
|---|
| 2026.08.17 | ₩28,169 | ₩28,631 | ₩28,169 | ₩28,631 | +1.64% | 1.6천 |
|---|
| 2026.08.14 | ₩28,212 | ₩28,212 | ₩28,212 | ₩28,212 | 0.00% | 100 |
|---|
| 2026.08.13 | ₩28,490 | ₩28,534 | ₩28,337 | ₩28,337 | -0.53% | 1.2천 |
|---|
| 2026.08.12 | ₩28,543 | ₩28,543 | ₩28,527 | ₩28,527 | -0.06% | 200 |
|---|
| 2026.08.11 | ₩28,957 | ₩28,957 | ₩28,345 | ₩28,345 | -2.11% | 1.5천 |
|---|
| 2026.08.10 | ₩28,345 | ₩28,345 | ₩28,345 | ₩28,345 | 0.00% | 400 |
|---|
| 2026.08.07 | ₩27,542 | ₩27,859 | ₩27,542 | ₩27,859 | +1.15% | 2.8천 |
|---|
| 2026.08.06 | ₩27,008 | ₩27,094 | ₩27,008 | ₩27,094 | +0.32% | 200 |
|---|
| 2026.08.05 | ₩26,874 | ₩26,990 | ₩26,874 | ₩26,990 | +0.43% | 700 |
|---|
| 2026.08.04 | ₩26,554 | ₩26,634 | ₩26,554 | ₩26,634 | +0.30% | 300 |
|---|
| 2026.08.03 | ₩26,033 | ₩26,060 | ₩25,900 | ₩26,060 | +0.10% | 3.8천 |
|---|
| 2026.07.31 | ₩25,966 | ₩25,966 | ₩25,966 | ₩25,966 | 0.00% | 100 |
|---|
| 2026.07.30 | ₩26,193 | ₩26,576 | ₩26,006 | ₩26,576 | +1.46% | 2.9천 |
|---|
| 2026.07.29 | ₩26,540 | ₩26,540 | ₩26,086 | ₩26,124 | -1.57% | 2.8천 |
|---|
| 2026.07.28 | ₩26,220 | ₩26,375 | ₩26,220 | ₩26,375 | +0.59% | 500 |
|---|
| 2026.07.27 | ₩26,594 | ₩26,594 | ₩26,281 | ₩26,281 | -1.17% | 300 |
|---|
| 2026.07.24 | ₩26,244 | ₩26,244 | ₩26,244 | ₩26,244 | 0.00% | 100 |
|---|
| 2026.07.23 | ₩26,714 | ₩26,714 | ₩26,714 | ₩26,714 | 0.00% | 100 |
|---|
| 2026.07.22 | ₩26,554 | ₩26,560 | ₩26,472 | ₩26,472 | -0.31% | 600 |
|---|
| 2026.07.21 | ₩26,474 | ₩26,633 | ₩26,460 | ₩26,633 | +0.60% | 1천 |
|---|
| 2026.07.20 | ₩26,567 | ₩26,567 | ₩26,141 | ₩26,141 | -1.60% | 4.9천 |
|---|
| 2026.07.17 | ₩26,723 | ₩26,723 | ₩26,723 | ₩26,723 | 0.00% | 100 |
|---|
| 2026.07.16 | ₩26,474 | ₩26,474 | ₩26,474 | ₩26,474 | 0.00% | 200 |
|---|
| 2026.07.15 | ₩26,861 | ₩27,036 | ₩26,861 | ₩27,036 | +0.65% | 200 |
|---|
| 2026.07.14 | ₩26,961 | ₩26,961 | ₩26,961 | ₩26,961 | 0.00% | 100 |
|---|
| 2026.07.13 | ₩27,114 | ₩27,114 | ₩27,061 | ₩27,061 | -0.20% | 300 |
|---|
| 2026.07.10 | ₩27,729 | ₩27,729 | ₩27,248 | ₩27,367 | -1.30% | 1.4천 |
|---|
| 2026.07.09 | ₩25,472 | ₩28,403 | ₩25,472 | ₩28,305 | +11.12% | 2.4천 |
|---|
| 2026.07.08 | ₩28,243 | ₩28,243 | ₩28,126 | ₩28,126 | -0.41% | 400 |
|---|
| 2026.07.07 | ₩28,610 | ₩28,610 | ₩28,229 | ₩28,571 | -0.14% | 2.2천 |
|---|
| 2026.07.06 | ₩27,875 | ₩28,387 | ₩27,875 | ₩28,341 | +1.67% | 6.3천 |
|---|
| 2026.07.02 | ₩27,235 | ₩28,217 | ₩27,235 | ₩28,217 | +3.61% | 4.1천 |
|---|
| 2026.07.01 | ₩28,970 | ₩28,970 | ₩27,582 | ₩27,586 | -4.78% | 3.6천 |
|---|
| 2026.06.30 | ₩28,757 | ₩28,757 | ₩27,395 | ₩27,494 | -4.39% | 2.3천 |
|---|
| 2026.06.29 | ₩28,196 | ₩28,196 | ₩27,128 | ₩27,423 | -2.74% | 1천 |
|---|
| 2026.06.26 | ₩27,462 | ₩27,462 | ₩27,021 | ₩27,058 | -1.47% | 1.6천 |
|---|
| 2026.06.25 | ₩26,327 | ₩26,580 | ₩26,180 | ₩26,506 | +0.68% | 1.5천 |
|---|
| 2026.06.24 | ₩26,157 | ₩26,157 | ₩26,157 | ₩26,157 | 0.00% | 200 |
|---|
| 2026.06.23 | ₩25,530 | ₩25,530 | ₩25,530 | ₩25,530 | 0.00% | 200 |
|---|
| 2026.06.22 | ₩25,366 | ₩25,431 | ₩25,366 | ₩25,406 | +0.16% | 2.7천 |
|---|
| 2026.06.18 | ₩25,045 | ₩25,179 | ₩25,045 | ₩25,179 | +0.53% | 400 |
|---|
| 2026.06.17 | ₩24,832 | ₩25,326 | ₩24,832 | ₩25,052 | +0.89% | 3.2천 |
|---|
| 2026.06.16 | ₩24,492 | ₩24,492 | ₩24,492 | ₩24,492 | 0.00% | 100 |
|---|
| 2026.06.15 | ₩24,478 | ₩24,478 | ₩24,447 | ₩24,447 | -0.13% | 200 |
|---|
| 2026.06.12 | ₩24,257 | ₩24,257 | ₩24,043 | ₩24,043 | -0.89% | 200 |
|---|
| 2026.06.11 | ₩24,444 | ₩24,444 | ₩23,844 | ₩24,063 | -1.56% | 1천 |
|---|
| 2026.06.10 | ₩23,710 | ₩23,750 | ₩23,069 | ₩23,542 | -0.71% | 900 |
|---|
| 2026.06.09 | ₩23,870 | ₩23,913 | ₩23,497 | ₩23,913 | +0.18% | 900 |
|---|
| 2026.06.08 | ₩25,499 | ₩25,499 | ₩23,599 | ₩23,599 | -7.45% | 2.5천 |
|---|
| 2026.06.05 | ₩24,257 | ₩24,324 | ₩23,630 | ₩23,723 | -2.20% | 3.1천 |
|---|
| 2026.06.04 | ₩24,765 | ₩24,765 | ₩24,538 | ₩24,549 | -0.87% | 700 |
|---|
| 2026.06.03 | ₩23,416 | ₩23,884 | ₩23,416 | ₩23,848 | +1.84% | 1.1천 |
|---|
| 2026.06.02 | ₩23,748 | ₩23,748 | ₩23,483 | ₩23,554 | -0.82% | 1.2천 |
|---|
| 2026.06.01 | ₩23,470 | ₩24,185 | ₩23,470 | ₩24,185 | +3.05% | 700 |
|---|
| 2026.05.29 | ₩24,311 | ₩24,685 | ₩24,311 | ₩24,476 | +0.68% | 2.3천 |
|---|
| 2026.05.28 | ₩24,514 | ₩24,514 | ₩24,514 | ₩24,514 | 0.00% | 100 |
|---|
| 2026.05.27 | ₩24,031 | ₩24,048 | ₩24,031 | ₩24,048 | +0.07% | 400 |
|---|
| 2026.05.26 | ₩23,376 | ₩23,750 | ₩23,376 | ₩23,750 | +1.60% | 300 |
|---|
| 2026.05.22 | ₩23,176 | ₩23,470 | ₩23,176 | ₩23,438 | +1.13% | 400 |
|---|
| 2026.05.21 | ₩23,416 | ₩23,424 | ₩23,416 | ₩23,424 | +0.03% | 300 |
|---|
| 2026.05.20 | ₩22,615 | ₩23,176 | ₩22,615 | ₩23,176 | +2.48% | 1.3천 |
|---|
| 2026.05.19 | ₩22,362 | ₩22,633 | ₩22,362 | ₩22,633 | +1.21% | 200 |
|---|
| 2026.05.18 | ₩23,003 | ₩23,003 | ₩22,655 | ₩22,766 | -1.03% | 2천 |
|---|
| 2026.05.15 | ₩23,550 | ₩23,550 | ₩23,064 | ₩23,064 | -2.06% | 300 |
|---|
| 2026.05.14 | ₩23,723 | ₩23,723 | ₩23,643 | ₩23,646 | -0.33% | 600 |
|---|
| 2026.05.13 | ₩23,670 | ₩23,977 | ₩23,670 | ₩23,942 | +1.15% | 500 |
|---|
| 2026.05.12 | ₩23,563 | ₩24,017 | ₩23,563 | ₩23,957 | +1.67% | 1.8천 |
|---|
| 2026.05.11 | ₩24,191 | ₩24,378 | ₩23,854 | ₩23,854 | -1.39% | 600 |
|---|
| 2026.05.08 | ₩23,817 | ₩23,977 | ₩23,777 | ₩23,886 | +0.29% | 1.8천 |
|---|
| 2026.05.07 | ₩24,191 | ₩24,338 | ₩23,777 | ₩23,949 | -1.00% | 1.1천 |
|---|
| 2026.05.06 | ₩23,750 | ₩24,470 | ₩23,109 | ₩24,470 | +3.03% | 1천 |
|---|
| 2026.05.05 | ₩24,257 | ₩24,257 | ₩23,857 | ₩23,934 | -1.33% | 600 |
|---|
| 2026.05.04 | ₩23,897 | ₩24,023 | ₩23,777 | ₩24,023 | +0.53% | 1.4천 |
|---|
| 2026.05.01 | ₩23,550 | ₩23,857 | ₩23,550 | ₩23,857 | +1.30% | 600 |
|---|
| 2026.04.30 | ₩23,830 | ₩23,844 | ₩23,790 | ₩23,790 | -0.17% | 600 |
|---|
| 2026.04.29 | ₩23,376 | ₩23,376 | ₩23,149 | ₩23,149 | -0.97% | 700 |
|---|
| 2026.04.28 | ₩23,657 | ₩23,657 | ₩23,557 | ₩23,557 | -0.42% | 300 |
|---|
| 2026.04.27 | ₩23,623 | ₩23,623 | ₩23,623 | ₩23,623 | 0.00% | 100 |
|---|
| 2026.04.24 | ₩23,937 | ₩23,944 | ₩23,675 | ₩23,675 | -1.09% | 1.2천 |
|---|
| 2026.04.23 | ₩24,331 | ₩24,331 | ₩23,984 | ₩23,984 | -1.43% | 1.4천 |
|---|
| 2026.04.22 | ₩24,084 | ₩24,466 | ₩24,084 | ₩24,466 | +1.59% | 300 |
|---|
| 2026.04.21 | ₩24,711 | ₩24,711 | ₩24,424 | ₩24,424 | -1.16% | 400 |
|---|
| 2026.04.20 | ₩24,698 | ₩24,925 | ₩24,698 | ₩24,751 | +0.22% | 1.7천 |
|---|
| 2026.04.17 | ₩24,765 | ₩24,818 | ₩24,765 | ₩24,818 | +0.22% | 200 |
|---|
| 2026.04.16 | ₩24,506 | ₩24,506 | ₩24,506 | ₩24,506 | 0.00% | 200 |
|---|
| 2026.04.15 | ₩24,625 | ₩24,625 | ₩24,625 | ₩24,625 | 0.00% | 100 |
|---|
| 2026.04.14 | ₩24,358 | ₩24,705 | ₩24,358 | ₩24,567 | +0.86% | 1천 |
|---|
| 2026.04.13 | ₩23,510 | ₩24,139 | ₩23,510 | ₩24,139 | +2.67% | 400 |
|---|
| 2026.04.10 | ₩23,639 | ₩23,639 | ₩23,639 | ₩23,639 | 0.00% | 100 |
|---|
| 2026.04.09 | ₩23,932 | ₩23,932 | ₩23,932 | ₩23,932 | 0.00% | 100 |
|---|
| 2026.04.08 | ₩23,904 | ₩23,933 | ₩23,830 | ₩23,933 | +0.12% | 1천 |
|---|
| 2026.04.07 | ₩23,336 | ₩23,511 | ₩23,336 | ₩23,511 | +0.75% | 200 |
|---|
| 2026.04.06 | ₩23,416 | ₩23,517 | ₩23,416 | ₩23,517 | +0.43% | 200 |
|---|
| 2026.04.02 | ₩23,657 | ₩23,657 | ₩23,582 | ₩23,582 | -0.32% | 300 |
|---|
| 2026.04.01 | ₩23,617 | ₩23,617 | ₩23,510 | ₩23,566 | -0.21% | 800 |
|---|
| 2026.03.31 | ₩23,201 | ₩23,201 | ₩23,201 | ₩23,201 | 0.00% | 100 |
|---|
| 2026.03.30 | ₩22,562 | ₩22,562 | ₩22,291 | ₩22,291 | -1.20% | 300 |
|---|
| 2026.03.27 | ₩22,375 | ₩22,375 | ₩22,255 | ₩22,255 | -0.54% | 2.1천 |
|---|
| 2026.03.26 | ₩22,902 | ₩22,902 | ₩22,902 | ₩22,902 | 0.00% | 100 |
|---|
| 2026.03.25 | ₩23,029 | ₩23,256 | ₩22,995 | ₩22,995 | -0.15% | 900 |
|---|
| 2026.03.24 | ₩22,463 | ₩22,463 | ₩22,463 | ₩22,463 | 0.00% | 100 |
|---|
| 2026.03.23 | ₩22,696 | ₩22,816 | ₩22,626 | ₩22,626 | -0.31% | 900 |
|---|
| 2026.03.20 | ₩22,275 | ₩22,275 | ₩22,275 | ₩22,275 | 0.00% | 100 |
|---|
| 2026.03.19 | ₩22,509 | ₩22,696 | ₩22,509 | ₩22,696 | +0.83% | 700 |
|---|
| 2026.03.18 | ₩22,641 | ₩22,641 | ₩22,641 | ₩22,641 | 0.00% | 100 |
|---|
| 2026.03.17 | ₩22,963 | ₩23,443 | ₩22,963 | ₩23,254 | +1.27% | 2천 |
|---|
| 2026.03.16 | ₩22,976 | ₩23,016 | ₩22,976 | ₩23,016 | +0.17% | 100 |
|---|
| 2026.03.13 | ₩22,798 | ₩22,798 | ₩22,798 | ₩22,798 | 0.00% | 200 |
|---|
| 2026.03.12 | ₩23,083 | ₩23,083 | ₩23,029 | ₩23,029 | -0.23% | 100 |
|---|
| 2026.03.11 | ₩23,697 | ₩23,697 | ₩23,510 | ₩23,583 | -0.48% | 500 |
|---|
| 2026.03.10 | ₩23,677 | ₩23,677 | ₩23,677 | ₩23,677 | 0.00% | 100 |
|---|
| 2026.03.09 | ₩23,403 | ₩23,897 | ₩23,403 | ₩23,897 | +2.11% | 200 |
|---|
| 2026.03.06 | ₩23,176 | ₩23,278 | ₩23,003 | ₩23,278 | +0.44% | 300 |
|---|
| 2026.03.05 | ₩23,817 | ₩23,817 | ₩23,603 | ₩23,603 | -0.90% | 900 |
|---|
| 2026.03.04 | ₩24,131 | ₩24,131 | ₩24,031 | ₩24,031 | -0.41% | 200 |
|---|
| 2026.03.03 | ₩23,523 | ₩23,603 | ₩23,350 | ₩23,603 | +0.34% | 400 |
|---|
| 2026.03.02 | ₩24,177 | ₩24,351 | ₩24,177 | ₩24,264 | +0.36% | 2.3천 |
|---|
| 2026.02.27 | ₩24,298 | ₩24,395 | ₩24,298 | ₩24,395 | +0.40% | 300 |
|---|
| 2026.02.26 | ₩24,091 | ₩24,384 | ₩24,091 | ₩24,384 | +1.22% | 500 |
|---|
| 2026.02.25 | ₩24,511 | ₩24,511 | ₩24,511 | ₩24,511 | 0.00% | 100 |
|---|
| 2026.02.24 | ₩24,438 | ₩24,515 | ₩24,438 | ₩24,515 | +0.32% | 200 |
|---|
| 2026.02.23 | ₩24,100 | ₩24,153 | ₩24,100 | ₩24,153 | +0.22% | 400 |
|---|
| 2026.02.20 | ₩24,124 | ₩24,124 | ₩23,957 | ₩24,000 | -0.51% | 1.4천 |
|---|
| 2026.02.19 | ₩24,175 | ₩24,177 | ₩24,175 | ₩24,177 | +0.01% | 300 |
|---|
| 2026.02.18 | ₩24,243 | ₩24,243 | ₩24,071 | ₩24,091 | -0.63% | 3.3천 |
|---|
| 2026.02.17 | ₩23,296 | ₩23,936 | ₩23,296 | ₩23,936 | +2.74% | 200 |
|---|
| 2026.02.13 | ₩23,096 | ₩23,661 | ₩23,096 | ₩23,661 | +2.45% | 100 |
|---|
| 2026.02.12 | ₩23,683 | ₩23,683 | ₩23,440 | ₩23,440 | -1.03% | 700 |
|---|
| 2026.02.11 | ₩23,964 | ₩23,964 | ₩23,630 | ₩23,804 | -0.67% | 700 |
|---|
| 2026.02.10 | ₩23,844 | ₩23,844 | ₩23,844 | ₩23,844 | 0.00% | 100 |
|---|
| 2026.02.09 | ₩23,854 | ₩23,930 | ₩23,854 | ₩23,930 | +0.32% | 700 |
|---|
| 2026.02.06 | ₩23,403 | ₩23,884 | ₩23,403 | ₩23,856 | +1.93% | 1천 |
|---|
| 2026.02.05 | ₩23,630 | ₩23,784 | ₩23,052 | ₩23,052 | -2.45% | 2.9천 |
|---|
| 2026.02.04 | ₩23,957 | ₩23,957 | ₩23,957 | ₩23,957 | 0.00% | 100 |
|---|
| 2026.02.03 | ₩23,910 | ₩24,113 | ₩23,910 | ₩24,113 | +0.85% | 400 |
|---|
| 2026.02.02 | ₩24,324 | ₩24,605 | ₩24,220 | ₩24,220 | -0.43% | 8천 |
|---|
| 2026.01.30 | ₩23,910 | ₩24,057 | ₩23,904 | ₩24,004 | +0.39% | 1.9천 |
|---|
| 2026.01.29 | ₩24,244 | ₩24,298 | ₩24,211 | ₩24,298 | +0.22% | 500 |
|---|
| 2026.01.28 | ₩24,311 | ₩24,351 | ₩24,204 | ₩24,217 | -0.38% | 4.2천 |
|---|
| 2026.01.27 | ₩24,774 | ₩24,774 | ₩24,774 | ₩24,774 | 0.00% | 100 |
|---|
| 2026.01.26 | ₩24,778 | ₩24,778 | ₩24,685 | ₩24,715 | -0.25% | 1.8천 |
|---|
| 2026.01.23 | ₩24,773 | ₩24,773 | ₩24,773 | ₩24,773 | 0.00% | 200 |
|---|
| 2026.01.22 | ₩24,805 | ₩25,203 | ₩24,805 | ₩25,203 | +1.60% | 400 |
|---|
| 2026.01.21 | ₩24,031 | ₩24,669 | ₩24,031 | ₩24,669 | +2.66% | 400 |
|---|
| 2026.01.20 | ₩23,989 | ₩24,071 | ₩23,844 | ₩23,922 | -0.28% | 1.5천 |
|---|
| 2026.01.16 | ₩24,096 | ₩24,097 | ₩23,937 | ₩23,937 | -0.66% | 800 |
|---|
| 2026.01.15 | ₩24,111 | ₩24,111 | ₩23,917 | ₩23,917 | -0.80% | 1.3천 |
|---|
| 2026.01.14 | ₩23,804 | ₩24,249 | ₩23,804 | ₩24,249 | +1.87% | 500 |
|---|
| 2026.01.13 | ₩23,523 | ₩23,897 | ₩23,523 | ₩23,870 | +1.48% | 300 |
|---|
| 2026.01.12 | ₩23,570 | ₩23,570 | ₩23,570 | ₩23,570 | 0.00% | 100 |
|---|
| 2026.01.09 | ₩23,410 | ₩23,410 | ₩23,410 | ₩23,410 | 0.00% | 300 |
|---|
| 2026.01.08 | ₩23,510 | ₩23,510 | ₩23,364 | ₩23,364 | -0.62% | 400 |
|---|
| 2026.01.07 | ₩23,296 | ₩23,738 | ₩23,296 | ₩23,738 | +1.90% | 1.3천 |
|---|
| 2026.01.06 | ₩23,003 | ₩23,276 | ₩23,003 | ₩23,276 | +1.19% | 400 |
|---|
| 2026.01.05 | ₩22,629 | ₩22,629 | ₩22,629 | ₩22,629 | 0.00% | 100 |
|---|
| 2026.01.02 | ₩22,629 | ₩22,696 | ₩22,589 | ₩22,589 | -0.18% | 2천 |
|---|
| 2025.12.31 | ₩22,495 | ₩22,589 | ₩22,442 | ₩22,529 | +0.15% | 3.2천 |
|---|
| 2025.12.30 | ₩22,602 | ₩22,615 | ₩22,602 | ₩22,615 | +0.06% | 1.1천 |
|---|
| 2025.12.29 | ₩22,789 | ₩22,789 | ₩22,702 | ₩22,702 | -0.38% | 700 |
|---|
| 2025.12.26 | ₩23,083 | ₩23,083 | ₩22,963 | ₩22,963 | -0.52% | 300 |
|---|
| 2025.12.24 | ₩24,217 | ₩24,217 | ₩24,217 | ₩24,217 | 0.00% | 100 |
|---|
| 2025.12.23 | ₩24,017 | ₩24,017 | ₩23,997 | ₩23,997 | -0.08% | 500 |
|---|
| 2025.12.22 | ₩22,696 | ₩24,097 | ₩22,696 | ₩24,095 | +6.16% | 1천 |
|---|
| 2025.12.19 | ₩23,689 | ₩23,689 | ₩23,689 | ₩23,689 | 0.00% | 100 |
|---|
| 2025.12.18 | ₩23,116 | ₩23,116 | ₩23,116 | ₩23,116 | 0.00% | 100 |
|---|
| 2025.12.17 | ₩23,191 | ₩23,191 | ₩23,191 | ₩23,191 | 0.00% | 100 |
|---|
| 2025.12.16 | ₩23,363 | ₩23,428 | ₩23,350 | ₩23,428 | +0.28% | 600 |
|---|
| 2025.12.15 | ₩23,643 | ₩23,643 | ₩23,551 | ₩23,551 | -0.39% | 400 |
|---|
| 2025.12.12 | ₩23,363 | ₩23,499 | ₩23,363 | ₩23,499 | +0.58% | 500 |
|---|
| 2025.12.11 | ₩23,735 | ₩23,735 | ₩23,606 | ₩23,606 | -0.55% | 200 |
|---|
| 2025.12.10 | ₩23,598 | ₩23,598 | ₩23,598 | ₩23,598 | 0.00% | 100 |
|---|
| 2025.12.09 | ₩23,537 | ₩23,537 | ₩23,156 | ₩23,156 | -1.62% | 1.8만 |
|---|
| 2025.12.08 | ₩23,577 | ₩23,603 | ₩23,230 | ₩23,460 | -0.49% | 2.7천 |
|---|
| 2025.12.05 | ₩23,163 | ₩23,163 | ₩23,116 | ₩23,116 | -0.20% | 200 |
|---|
| 2025.12.04 | ₩23,326 | ₩23,326 | ₩23,176 | ₩23,214 | -0.48% | 1.5천 |
|---|
| 2025.12.03 | ₩22,736 | ₩23,032 | ₩22,736 | ₩23,032 | +1.30% | 400 |
|---|
| 2025.12.02 | ₩22,410 | ₩22,587 | ₩22,410 | ₩22,434 | +0.11% | 1.2천 |
|---|
| 2025.12.01 | ₩23,697 | ₩23,697 | ₩22,696 | ₩22,696 | -4.23% | 800 |
|---|
| 2025.11.28 | ₩23,187 | ₩23,187 | ₩23,187 | ₩23,187 | 0.00% | 100 |
|---|
| 2025.11.26 | ₩22,679 | ₩23,176 | ₩22,679 | ₩23,116 | +1.92% | 4.1천 |
|---|
| 2025.11.25 | ₩23,176 | ₩23,176 | ₩22,642 | ₩22,968 | -0.90% | 400 |
|---|
| 2025.11.24 | ₩22,495 | ₩22,589 | ₩22,495 | ₩22,561 | +0.29% | 1.9만 |
|---|
| 2025.11.21 | ₩21,521 | ₩22,255 | ₩21,521 | ₩22,125 | +2.81% | 900 |
|---|
| 2025.11.20 | ₩22,295 | ₩22,295 | ₩21,501 | ₩21,501 | -3.56% | 800 |
|---|
| 2025.11.19 | ₩21,881 | ₩21,894 | ₩21,688 | ₩21,688 | -0.88% | 900 |
|---|
| 2025.11.18 | ₩21,894 | ₩22,188 | ₩21,641 | ₩22,088 | +0.88% | 1.2천 |
|---|
| 2025.11.17 | ₩22,007 | ₩22,007 | ₩22,007 | ₩22,007 | 0.00% | 100 |
|---|
| 2025.11.14 | ₩22,021 | ₩22,029 | ₩22,021 | ₩22,029 | +0.04% | 300 |
|---|
| 2025.11.13 | ₩22,063 | ₩22,175 | ₩21,973 | ₩21,973 | -0.41% | 2.2천 |
|---|
| 2025.11.12 | ₩22,388 | ₩22,469 | ₩22,348 | ₩22,429 | +0.18% | 1.3천 |
|---|
| 2025.11.11 | ₩21,627 | ₩22,331 | ₩21,627 | ₩22,331 | +3.25% | 800 |
|---|
| 2025.11.10 | ₩21,598 | ₩21,598 | ₩21,598 | ₩21,598 | 0.00% | 200 |
|---|
| 2025.11.07 | ₩21,080 | ₩21,294 | ₩20,920 | ₩21,294 | +1.01% | 1.2천 |
|---|
| 2025.11.06 | ₩21,521 | ₩21,561 | ₩21,521 | ₩21,561 | +0.19% | 400 |
|---|
| 2025.11.05 | ₩21,668 | ₩21,748 | ₩21,507 | ₩21,748 | +0.37% | 1천 |
|---|
| 2025.11.04 | ₩21,908 | ₩21,908 | ₩21,694 | ₩21,694 | -0.98% | 300 |
|---|
| 2025.11.03 | ₩22,749 | ₩22,749 | ₩21,881 | ₩22,149 | -2.63% | 1천 |
|---|
| 2025.10.31 | ₩22,864 | ₩22,864 | ₩22,864 | ₩22,864 | 0.00% | 200 |
|---|
| 2025.10.30 | ₩22,602 | ₩22,602 | ₩22,590 | ₩22,590 | -0.05% | 400 |
|---|
| 2025.10.29 | ₩22,802 | ₩23,001 | ₩22,562 | ₩22,565 | -1.04% | 400 |
|---|
| 2025.10.28 | ₩22,976 | ₩22,976 | ₩22,870 | ₩22,870 | -0.46% | 300 |
|---|
| 2025.10.27 | ₩23,136 | ₩23,136 | ₩23,136 | ₩23,136 | 0.00% | 300 |
|---|
| 2025.10.24 | ₩23,268 | ₩23,268 | ₩23,268 | ₩23,268 | 0.00% | 100 |
|---|
| 2025.10.23 | ₩22,952 | ₩23,127 | ₩22,952 | ₩23,127 | +0.76% | 700 |
|---|
| 2025.10.22 | ₩23,590 | ₩23,590 | ₩22,802 | ₩22,913 | -2.87% | 7.8천 |
|---|
| 2025.10.21 | ₩23,802 | ₩23,802 | ₩23,802 | ₩23,802 | 0.00% | 100 |
|---|
| 2025.10.20 | ₩23,817 | ₩24,057 | ₩23,729 | ₩23,970 | +0.64% | 3.5천 |
|---|
| 2025.10.17 | ₩23,416 | ₩23,416 | ₩23,096 | ₩23,117 | -1.28% | 3.9천 |
|---|
| 2025.10.16 | ₩23,990 | ₩24,111 | ₩23,431 | ₩23,431 | -2.33% | 3.7천 |
|---|
| 2025.10.15 | ₩23,136 | ₩23,744 | ₩23,136 | ₩23,744 | +2.63% | 1천 |
|---|
| 2025.10.14 | ₩22,437 | ₩22,832 | ₩22,402 | ₩22,832 | +1.76% | 1.4천 |
|---|
| 2025.10.13 | ₩22,856 | ₩22,856 | ₩22,613 | ₩22,613 | -1.06% | 1.7천 |
|---|
| 2025.10.10 | ₩23,371 | ₩23,371 | ₩22,494 | ₩22,621 | -3.21% | 5.3천 |
|---|