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 | ₩31,344 | ₩31,517 | ₩31,277 | ₩31,357 | +0.04% | 1.7천 |
| 2026.10.08 | ₩30,130 | ₩30,156 | ₩30,130 | ₩30,156 | +0.09% | 1.8천 |
| 2026.10.07 | ₩30,370 | ₩30,690 | ₩30,090 | ₩30,403 | +0.11% | 2천 |
| 2026.10.06 | ₩32,945 | ₩33,012 | ₩30,601 | ₩30,601 | -7.12% | 2.6천 |
| 2026.10.05 | ₩31,730 | ₩32,433 | ₩31,730 | ₩32,433 | +2.22% | 1.1천 |
| 2026.10.02 | ₩31,637 | ₩31,637 | ₩31,331 | ₩31,597 | -0.13% | 2.5천 |
| 2026.10.01 | ₩31,938 | ₩31,984 | ₩31,533 | ₩31,533 | -1.27% | 2.1천 |
| 2026.09.30 | ₩31,984 | ₩32,411 | ₩31,984 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩32,152 |
| +0.53% |
| 1천 |
| 2026.09.29 | ₩31,831 | ₩32,198 | ₩31,831 | ₩32,198 | +1.15% | 1.2천 |
|---|
| 2026.09.28 | ₩31,878 | ₩31,958 | ₩31,597 | ₩31,958 | +0.25% | 900 |
|---|
| 2026.09.25 | ₩32,051 | ₩32,051 | ₩31,537 | ₩31,931 | -0.37% | 1.3천 |
|---|
| 2026.09.24 | ₩31,144 | ₩31,958 | ₩31,144 | ₩31,958 | +2.61% | 1.2천 |
|---|
| 2026.09.23 | ₩32,024 | ₩32,024 | ₩30,950 | ₩31,004 | -3.19% | 1.8천 |
|---|
| 2026.09.22 | ₩30,997 | ₩31,956 | ₩30,997 | ₩31,919 | +2.97% | 3.1천 |
|---|
| 2026.09.21 | ₩30,743 | ₩31,357 | ₩30,743 | ₩31,268 | +1.71% | 1.1천 |
|---|
| 2026.09.18 | ₩31,237 | ₩31,237 | ₩30,797 | ₩30,811 | -1.36% | 2.2천 |
|---|
| 2026.09.17 | ₩30,797 | ₩31,222 | ₩30,703 | ₩31,076 | +0.91% | 2.7천 |
|---|
| 2026.09.16 | ₩29,623 | ₩29,711 | ₩29,623 | ₩29,711 | +0.30% | 300 |
|---|
| 2026.09.15 | ₩29,595 | ₩29,769 | ₩29,595 | ₩29,751 | +0.53% | 1.1천 |
|---|
| 2026.09.14 | ₩29,522 | ₩29,964 | ₩29,522 | ₩29,964 | +1.50% | 1.5천 |
|---|
| 2026.09.11 | ₩29,756 | ₩29,756 | ₩29,541 | ₩29,541 | -0.72% | 300 |
|---|
| 2026.09.10 | ₩29,889 | ₩29,889 | ₩29,502 | ₩29,502 | -1.29% | 4만 |
|---|
| 2026.09.09 | ₩30,437 | ₩30,437 | ₩29,943 | ₩29,983 | -1.49% | 700 |
|---|
| 2026.09.08 | ₩30,356 | ₩30,356 | ₩30,328 | ₩30,328 | -0.09% | 2.9천 |
|---|
| 2026.09.04 | ₩31,384 | ₩31,531 | ₩30,677 | ₩30,797 | -1.87% | 4.4천 |
|---|
| 2026.09.03 | ₩31,224 | ₩31,264 | ₩30,950 | ₩31,264 | +0.13% | 2.3천 |
|---|
| 2026.09.02 | ₩31,371 | ₩31,823 | ₩31,304 | ₩31,317 | -0.17% | 2.7천 |
|---|
| 2026.09.01 | ₩31,037 | ₩31,037 | ₩30,890 | ₩30,984 | -0.17% | 1천 |
|---|
| 2026.08.31 | ₩30,503 | ₩30,890 | ₩29,889 | ₩30,890 | +1.27% | 2.1천 |
|---|
| 2026.08.28 | ₩31,037 | ₩31,064 | ₩30,937 | ₩30,937 | -0.32% | 1.1천 |
|---|
| 2026.08.27 | ₩31,823 | ₩31,918 | ₩31,810 | ₩31,810 | -0.04% | 400 |
|---|
| 2026.08.26 | ₩31,844 | ₩31,998 | ₩31,692 | ₩31,891 | +0.15% | 2.1만 |
|---|
| 2026.08.25 | ₩31,711 | ₩32,291 | ₩31,711 | ₩32,124 | +1.30% | 6천 |
|---|
| 2026.08.24 | ₩31,571 | ₩31,571 | ₩30,703 | ₩31,005 | -1.79% | 2.6천 |
|---|
| 2026.08.21 | ₩31,684 | ₩31,731 | ₩30,984 | ₩31,577 | -0.34% | 1만 |
|---|
| 2026.08.20 | ₩32,144 | ₩32,144 | ₩30,865 | ₩30,957 | -3.69% | 4.6천 |
|---|
| 2026.08.19 | ₩29,356 | ₩32,015 | ₩29,356 | ₩32,015 | +9.06% | 8천 |
|---|
| 2026.08.18 | ₩28,448 | ₩28,528 | ₩28,448 | ₩28,528 | +0.28% | 2.9천 |
|---|
| 2026.08.17 | ₩28,155 | ₩28,616 | ₩28,155 | ₩28,616 | +1.64% | 1.6천 |
|---|
| 2026.08.14 | ₩28,197 | ₩28,197 | ₩28,197 | ₩28,197 | 0.00% | 100 |
|---|
| 2026.08.13 | ₩28,475 | ₩28,519 | ₩28,323 | ₩28,323 | -0.53% | 1.2천 |
|---|
| 2026.08.12 | ₩28,528 | ₩28,528 | ₩28,512 | ₩28,512 | -0.06% | 200 |
|---|
| 2026.08.11 | ₩28,942 | ₩28,942 | ₩28,331 | ₩28,331 | -2.11% | 1.5천 |
|---|
| 2026.08.10 | ₩28,331 | ₩28,331 | ₩28,331 | ₩28,331 | 0.00% | 400 |
|---|
| 2026.08.07 | ₩27,528 | ₩27,845 | ₩27,528 | ₩27,845 | +1.15% | 2.8천 |
|---|
| 2026.08.06 | ₩26,994 | ₩27,081 | ₩26,994 | ₩27,081 | +0.32% | 200 |
|---|
| 2026.08.05 | ₩26,860 | ₩26,977 | ₩26,860 | ₩26,977 | +0.43% | 700 |
|---|
| 2026.08.04 | ₩26,540 | ₩26,620 | ₩26,540 | ₩26,620 | +0.30% | 300 |
|---|
| 2026.08.03 | ₩26,020 | ₩26,047 | ₩25,886 | ₩26,047 | +0.10% | 3.8천 |
|---|
| 2026.07.31 | ₩25,953 | ₩25,953 | ₩25,953 | ₩25,953 | 0.00% | 100 |
|---|
| 2026.07.30 | ₩26,180 | ₩26,563 | ₩25,993 | ₩26,563 | +1.46% | 2.9천 |
|---|
| 2026.07.29 | ₩26,527 | ₩26,527 | ₩26,073 | ₩26,111 | -1.57% | 2.8천 |
|---|
| 2026.07.28 | ₩26,207 | ₩26,361 | ₩26,207 | ₩26,361 | +0.59% | 500 |
|---|
| 2026.07.27 | ₩26,580 | ₩26,580 | ₩26,268 | ₩26,268 | -1.17% | 300 |
|---|
| 2026.07.24 | ₩26,231 | ₩26,231 | ₩26,231 | ₩26,231 | 0.00% | 100 |
|---|
| 2026.07.23 | ₩26,700 | ₩26,700 | ₩26,700 | ₩26,700 | 0.00% | 100 |
|---|
| 2026.07.22 | ₩26,540 | ₩26,547 | ₩26,459 | ₩26,459 | -0.31% | 600 |
|---|
| 2026.07.21 | ₩26,460 | ₩26,619 | ₩26,447 | ₩26,619 | +0.60% | 1천 |
|---|
| 2026.07.20 | ₩26,554 | ₩26,554 | ₩26,128 | ₩26,128 | -1.60% | 4.9천 |
|---|
| 2026.07.17 | ₩26,710 | ₩26,710 | ₩26,710 | ₩26,710 | 0.00% | 100 |
|---|
| 2026.07.16 | ₩26,460 | ₩26,460 | ₩26,460 | ₩26,460 | 0.00% | 200 |
|---|
| 2026.07.15 | ₩26,847 | ₩27,022 | ₩26,847 | ₩27,022 | +0.65% | 200 |
|---|
| 2026.07.14 | ₩26,947 | ₩26,947 | ₩26,947 | ₩26,947 | 0.00% | 100 |
|---|
| 2026.07.13 | ₩27,101 | ₩27,101 | ₩27,047 | ₩27,047 | -0.20% | 300 |
|---|
| 2026.07.10 | ₩27,714 | ₩27,714 | ₩27,234 | ₩27,353 | -1.30% | 1.4천 |
|---|
| 2026.07.09 | ₩25,459 | ₩28,388 | ₩25,459 | ₩28,291 | +11.12% | 2.4천 |
|---|
| 2026.07.08 | ₩28,228 | ₩28,228 | ₩28,112 | ₩28,112 | -0.41% | 400 |
|---|
| 2026.07.07 | ₩28,595 | ₩28,595 | ₩28,215 | ₩28,556 | -0.14% | 2.2천 |
|---|
| 2026.07.06 | ₩27,861 | ₩28,372 | ₩27,861 | ₩28,327 | +1.67% | 6.3천 |
|---|
| 2026.07.02 | ₩27,221 | ₩28,203 | ₩27,221 | ₩28,203 | +3.61% | 4.1천 |
|---|
| 2026.07.01 | ₩28,955 | ₩28,955 | ₩27,568 | ₩27,572 | -4.78% | 3.6천 |
|---|
| 2026.06.30 | ₩28,742 | ₩28,742 | ₩27,381 | ₩27,480 | -4.39% | 2.3천 |
|---|
| 2026.06.29 | ₩28,181 | ₩28,181 | ₩27,114 | ₩27,409 | -2.74% | 1천 |
|---|
| 2026.06.26 | ₩27,448 | ₩27,448 | ₩27,007 | ₩27,045 | -1.47% | 1.6천 |
|---|
| 2026.06.25 | ₩26,313 | ₩26,567 | ₩26,167 | ₩26,492 | +0.68% | 1.5천 |
|---|
| 2026.06.24 | ₩26,144 | ₩26,144 | ₩26,144 | ₩26,144 | 0.00% | 200 |
|---|
| 2026.06.23 | ₩25,517 | ₩25,517 | ₩25,517 | ₩25,517 | 0.00% | 200 |
|---|
| 2026.06.22 | ₩25,353 | ₩25,418 | ₩25,353 | ₩25,393 | +0.16% | 2.7천 |
|---|
| 2026.06.18 | ₩25,032 | ₩25,166 | ₩25,032 | ₩25,166 | +0.53% | 400 |
|---|
| 2026.06.17 | ₩24,819 | ₩25,313 | ₩24,819 | ₩25,039 | +0.89% | 3.2천 |
|---|
| 2026.06.16 | ₩24,480 | ₩24,480 | ₩24,480 | ₩24,480 | 0.00% | 100 |
|---|
| 2026.06.15 | ₩24,465 | ₩24,465 | ₩24,435 | ₩24,435 | -0.13% | 200 |
|---|
| 2026.06.12 | ₩24,245 | ₩24,245 | ₩24,030 | ₩24,030 | -0.89% | 200 |
|---|
| 2026.06.11 | ₩24,432 | ₩24,432 | ₩23,831 | ₩24,050 | -1.56% | 1천 |
|---|
| 2026.06.10 | ₩23,698 | ₩23,738 | ₩23,058 | ₩23,530 | -0.71% | 900 |
|---|
| 2026.06.09 | ₩23,858 | ₩23,901 | ₩23,485 | ₩23,901 | +0.18% | 900 |
|---|
| 2026.06.08 | ₩25,486 | ₩25,486 | ₩23,587 | ₩23,587 | -7.45% | 2.5천 |
|---|
| 2026.06.05 | ₩24,245 | ₩24,312 | ₩23,618 | ₩23,711 | -2.20% | 3.1천 |
|---|
| 2026.06.04 | ₩24,752 | ₩24,752 | ₩24,525 | ₩24,536 | -0.87% | 700 |
|---|
| 2026.06.03 | ₩23,405 | ₩23,872 | ₩23,405 | ₩23,835 | +1.84% | 1.1천 |
|---|
| 2026.06.02 | ₩23,735 | ₩23,735 | ₩23,471 | ₩23,542 | -0.82% | 1.2천 |
|---|
| 2026.06.01 | ₩23,458 | ₩24,173 | ₩23,458 | ₩24,173 | +3.05% | 700 |
|---|
| 2026.05.29 | ₩24,299 | ₩24,672 | ₩24,299 | ₩24,464 | +0.68% | 2.3천 |
|---|
| 2026.05.28 | ₩24,501 | ₩24,501 | ₩24,501 | ₩24,501 | 0.00% | 100 |
|---|
| 2026.05.27 | ₩24,018 | ₩24,036 | ₩24,018 | ₩24,036 | +0.07% | 400 |
|---|
| 2026.05.26 | ₩23,364 | ₩23,738 | ₩23,364 | ₩23,738 | +1.60% | 300 |
|---|
| 2026.05.22 | ₩23,164 | ₩23,458 | ₩23,164 | ₩23,426 | +1.13% | 400 |
|---|
| 2026.05.21 | ₩23,405 | ₩23,413 | ₩23,405 | ₩23,413 | +0.03% | 300 |
|---|
| 2026.05.20 | ₩22,604 | ₩23,164 | ₩22,604 | ₩23,164 | +2.48% | 1.3천 |
|---|
| 2026.05.19 | ₩22,350 | ₩22,621 | ₩22,350 | ₩22,621 | +1.21% | 200 |
|---|
| 2026.05.18 | ₩22,991 | ₩22,991 | ₩22,644 | ₩22,755 | -1.03% | 2천 |
|---|
| 2026.05.15 | ₩23,538 | ₩23,538 | ₩23,052 | ₩23,052 | -2.06% | 300 |
|---|
| 2026.05.14 | ₩23,711 | ₩23,711 | ₩23,631 | ₩23,634 | -0.33% | 600 |
|---|
| 2026.05.13 | ₩23,658 | ₩23,965 | ₩23,658 | ₩23,930 | +1.15% | 500 |
|---|
| 2026.05.12 | ₩23,551 | ₩24,005 | ₩23,551 | ₩23,945 | +1.67% | 1.8천 |
|---|
| 2026.05.11 | ₩24,178 | ₩24,365 | ₩23,842 | ₩23,842 | -1.39% | 600 |
|---|
| 2026.05.08 | ₩23,805 | ₩23,965 | ₩23,765 | ₩23,874 | +0.29% | 1.8천 |
|---|
| 2026.05.07 | ₩24,178 | ₩24,325 | ₩23,765 | ₩23,937 | -1.00% | 1.1천 |
|---|
| 2026.05.06 | ₩23,738 | ₩24,457 | ₩23,098 | ₩24,457 | +3.03% | 1천 |
|---|
| 2026.05.05 | ₩24,245 | ₩24,245 | ₩23,845 | ₩23,922 | -1.33% | 600 |
|---|
| 2026.05.04 | ₩23,885 | ₩24,010 | ₩23,765 | ₩24,010 | +0.53% | 1.4천 |
|---|
| 2026.05.01 | ₩23,538 | ₩23,845 | ₩23,538 | ₩23,845 | +1.30% | 600 |
|---|
| 2026.04.30 | ₩23,818 | ₩23,831 | ₩23,778 | ₩23,778 | -0.17% | 600 |
|---|
| 2026.04.29 | ₩23,364 | ₩23,364 | ₩23,138 | ₩23,138 | -0.97% | 700 |
|---|
| 2026.04.28 | ₩23,645 | ₩23,645 | ₩23,545 | ₩23,545 | -0.42% | 300 |
|---|
| 2026.04.27 | ₩23,611 | ₩23,611 | ₩23,611 | ₩23,611 | 0.00% | 100 |
|---|
| 2026.04.24 | ₩23,925 | ₩23,932 | ₩23,663 | ₩23,663 | -1.09% | 1.2천 |
|---|
| 2026.04.23 | ₩24,319 | ₩24,319 | ₩23,972 | ₩23,972 | -1.43% | 1.4천 |
|---|
| 2026.04.22 | ₩24,072 | ₩24,453 | ₩24,072 | ₩24,453 | +1.59% | 300 |
|---|
| 2026.04.21 | ₩24,699 | ₩24,699 | ₩24,412 | ₩24,412 | -1.16% | 400 |
|---|
| 2026.04.20 | ₩24,685 | ₩24,912 | ₩24,685 | ₩24,739 | +0.22% | 1.7천 |
|---|
| 2026.04.17 | ₩24,752 | ₩24,806 | ₩24,752 | ₩24,806 | +0.22% | 200 |
|---|
| 2026.04.16 | ₩24,493 | ₩24,493 | ₩24,493 | ₩24,493 | 0.00% | 200 |
|---|
| 2026.04.15 | ₩24,612 | ₩24,612 | ₩24,612 | ₩24,612 | 0.00% | 100 |
|---|
| 2026.04.14 | ₩24,345 | ₩24,692 | ₩24,345 | ₩24,555 | +0.86% | 1천 |
|---|
| 2026.04.13 | ₩23,498 | ₩24,126 | ₩23,498 | ₩24,126 | +2.67% | 400 |
|---|
| 2026.04.10 | ₩23,627 | ₩23,627 | ₩23,627 | ₩23,627 | 0.00% | 100 |
|---|
| 2026.04.09 | ₩23,920 | ₩23,920 | ₩23,920 | ₩23,920 | 0.00% | 100 |
|---|
| 2026.04.08 | ₩23,892 | ₩23,921 | ₩23,818 | ₩23,921 | +0.12% | 1천 |
|---|
| 2026.04.07 | ₩23,324 | ₩23,499 | ₩23,324 | ₩23,499 | +0.75% | 200 |
|---|
| 2026.04.06 | ₩23,405 | ₩23,505 | ₩23,405 | ₩23,505 | +0.43% | 200 |
|---|
| 2026.04.02 | ₩23,645 | ₩23,645 | ₩23,570 | ₩23,570 | -0.32% | 300 |
|---|
| 2026.04.01 | ₩23,605 | ₩23,605 | ₩23,498 | ₩23,554 | -0.21% | 800 |
|---|
| 2026.03.31 | ₩23,190 | ₩23,190 | ₩23,190 | ₩23,190 | 0.00% | 100 |
|---|
| 2026.03.30 | ₩22,551 | ₩22,551 | ₩22,280 | ₩22,280 | -1.20% | 300 |
|---|
| 2026.03.27 | ₩22,364 | ₩22,364 | ₩22,244 | ₩22,244 | -0.54% | 2.1천 |
|---|
| 2026.03.26 | ₩22,891 | ₩22,891 | ₩22,891 | ₩22,891 | 0.00% | 100 |
|---|
| 2026.03.25 | ₩23,018 | ₩23,244 | ₩22,983 | ₩22,983 | -0.15% | 900 |
|---|
| 2026.03.24 | ₩22,452 | ₩22,452 | ₩22,452 | ₩22,452 | 0.00% | 100 |
|---|
| 2026.03.23 | ₩22,684 | ₩22,804 | ₩22,615 | ₩22,615 | -0.31% | 900 |
|---|
| 2026.03.20 | ₩22,264 | ₩22,264 | ₩22,264 | ₩22,264 | 0.00% | 100 |
|---|
| 2026.03.19 | ₩22,497 | ₩22,684 | ₩22,497 | ₩22,684 | +0.83% | 700 |
|---|
| 2026.03.18 | ₩22,629 | ₩22,629 | ₩22,629 | ₩22,629 | 0.00% | 100 |
|---|
| 2026.03.17 | ₩22,951 | ₩23,431 | ₩22,951 | ₩23,242 | +1.27% | 2천 |
|---|
| 2026.03.16 | ₩22,964 | ₩23,004 | ₩22,964 | ₩23,004 | +0.17% | 100 |
|---|
| 2026.03.13 | ₩22,787 | ₩22,787 | ₩22,787 | ₩22,787 | 0.00% | 200 |
|---|
| 2026.03.12 | ₩23,071 | ₩23,071 | ₩23,018 | ₩23,018 | -0.23% | 100 |
|---|
| 2026.03.11 | ₩23,685 | ₩23,685 | ₩23,498 | ₩23,571 | -0.48% | 500 |
|---|
| 2026.03.10 | ₩23,665 | ₩23,665 | ₩23,665 | ₩23,665 | 0.00% | 100 |
|---|
| 2026.03.09 | ₩23,391 | ₩23,885 | ₩23,391 | ₩23,885 | +2.11% | 200 |
|---|
| 2026.03.06 | ₩23,164 | ₩23,266 | ₩22,991 | ₩23,266 | +0.44% | 300 |
|---|
| 2026.03.05 | ₩23,805 | ₩23,805 | ₩23,591 | ₩23,591 | -0.90% | 900 |
|---|
| 2026.03.04 | ₩24,118 | ₩24,118 | ₩24,018 | ₩24,018 | -0.41% | 200 |
|---|
| 2026.03.03 | ₩23,511 | ₩23,591 | ₩23,338 | ₩23,591 | +0.34% | 400 |
|---|
| 2026.03.02 | ₩24,165 | ₩24,339 | ₩24,165 | ₩24,252 | +0.36% | 2.3천 |
|---|
| 2026.02.27 | ₩24,285 | ₩24,383 | ₩24,285 | ₩24,383 | +0.40% | 300 |
|---|
| 2026.02.26 | ₩24,078 | ₩24,372 | ₩24,078 | ₩24,372 | +1.22% | 500 |
|---|
| 2026.02.25 | ₩24,499 | ₩24,499 | ₩24,499 | ₩24,499 | 0.00% | 100 |
|---|
| 2026.02.24 | ₩24,425 | ₩24,503 | ₩24,425 | ₩24,503 | +0.32% | 200 |
|---|
| 2026.02.23 | ₩24,088 | ₩24,141 | ₩24,088 | ₩24,141 | +0.22% | 400 |
|---|
| 2026.02.20 | ₩24,112 | ₩24,112 | ₩23,945 | ₩23,988 | -0.51% | 1.4천 |
|---|
| 2026.02.19 | ₩24,162 | ₩24,165 | ₩24,162 | ₩24,165 | +0.01% | 300 |
|---|
| 2026.02.18 | ₩24,230 | ₩24,230 | ₩24,058 | ₩24,078 | -0.63% | 3.3천 |
|---|
| 2026.02.17 | ₩23,284 | ₩23,924 | ₩23,284 | ₩23,924 | +2.74% | 200 |
|---|
| 2026.02.13 | ₩23,084 | ₩23,649 | ₩23,084 | ₩23,649 | +2.45% | 100 |
|---|
| 2026.02.12 | ₩23,671 | ₩23,671 | ₩23,429 | ₩23,429 | -1.03% | 700 |
|---|
| 2026.02.11 | ₩23,952 | ₩23,952 | ₩23,618 | ₩23,791 | -0.67% | 700 |
|---|
| 2026.02.10 | ₩23,831 | ₩23,831 | ₩23,831 | ₩23,831 | 0.00% | 100 |
|---|
| 2026.02.09 | ₩23,842 | ₩23,918 | ₩23,842 | ₩23,918 | +0.32% | 700 |
|---|
| 2026.02.06 | ₩23,391 | ₩23,872 | ₩23,391 | ₩23,843 | +1.93% | 1천 |
|---|
| 2026.02.05 | ₩23,618 | ₩23,771 | ₩23,040 | ₩23,040 | -2.45% | 2.9천 |
|---|
| 2026.02.04 | ₩23,945 | ₩23,945 | ₩23,945 | ₩23,945 | 0.00% | 100 |
|---|
| 2026.02.03 | ₩23,898 | ₩24,101 | ₩23,898 | ₩24,101 | +0.85% | 400 |
|---|
| 2026.02.02 | ₩24,312 | ₩24,592 | ₩24,208 | ₩24,208 | -0.43% | 8천 |
|---|
| 2026.01.30 | ₩23,898 | ₩24,045 | ₩23,892 | ₩23,992 | +0.39% | 1.9천 |
|---|
| 2026.01.29 | ₩24,232 | ₩24,285 | ₩24,198 | ₩24,285 | +0.22% | 500 |
|---|
| 2026.01.28 | ₩24,299 | ₩24,339 | ₩24,192 | ₩24,205 | -0.38% | 4.2천 |
|---|
| 2026.01.27 | ₩24,762 | ₩24,762 | ₩24,762 | ₩24,762 | 0.00% | 100 |
|---|
| 2026.01.26 | ₩24,766 | ₩24,766 | ₩24,672 | ₩24,703 | -0.25% | 1.8천 |
|---|
| 2026.01.23 | ₩24,760 | ₩24,760 | ₩24,760 | ₩24,760 | 0.00% | 200 |
|---|
| 2026.01.22 | ₩24,792 | ₩25,190 | ₩24,792 | ₩25,190 | +1.60% | 400 |
|---|
| 2026.01.21 | ₩24,018 | ₩24,656 | ₩24,018 | ₩24,656 | +2.66% | 400 |
|---|
| 2026.01.20 | ₩23,977 | ₩24,058 | ₩23,831 | ₩23,910 | -0.28% | 1.5천 |
|---|
| 2026.01.16 | ₩24,084 | ₩24,085 | ₩23,925 | ₩23,925 | -0.66% | 800 |
|---|
| 2026.01.15 | ₩24,098 | ₩24,098 | ₩23,905 | ₩23,905 | -0.80% | 1.3천 |
|---|
| 2026.01.14 | ₩23,791 | ₩24,237 | ₩23,791 | ₩24,237 | +1.87% | 500 |
|---|
| 2026.01.13 | ₩23,511 | ₩23,885 | ₩23,511 | ₩23,858 | +1.48% | 300 |
|---|
| 2026.01.12 | ₩23,558 | ₩23,558 | ₩23,558 | ₩23,558 | 0.00% | 100 |
|---|
| 2026.01.09 | ₩23,398 | ₩23,398 | ₩23,398 | ₩23,398 | 0.00% | 300 |
|---|
| 2026.01.08 | ₩23,498 | ₩23,498 | ₩23,352 | ₩23,352 | -0.62% | 400 |
|---|
| 2026.01.07 | ₩23,284 | ₩23,726 | ₩23,284 | ₩23,726 | +1.90% | 1.3천 |
|---|
| 2026.01.06 | ₩22,991 | ₩23,264 | ₩22,991 | ₩23,264 | +1.19% | 400 |
|---|
| 2026.01.05 | ₩22,617 | ₩22,617 | ₩22,617 | ₩22,617 | 0.00% | 100 |
|---|
| 2026.01.02 | ₩22,617 | ₩22,684 | ₩22,577 | ₩22,577 | -0.18% | 2천 |
|---|
| 2025.12.31 | ₩22,484 | ₩22,577 | ₩22,430 | ₩22,517 | +0.15% | 3.2천 |
|---|
| 2025.12.30 | ₩22,591 | ₩22,604 | ₩22,591 | ₩22,604 | +0.06% | 1.1천 |
|---|
| 2025.12.29 | ₩22,777 | ₩22,777 | ₩22,691 | ₩22,691 | -0.38% | 700 |
|---|
| 2025.12.26 | ₩23,071 | ₩23,071 | ₩22,951 | ₩22,951 | -0.52% | 300 |
|---|
| 2025.12.24 | ₩24,205 | ₩24,205 | ₩24,205 | ₩24,205 | 0.00% | 100 |
|---|
| 2025.12.23 | ₩24,005 | ₩24,005 | ₩23,985 | ₩23,985 | -0.08% | 500 |
|---|
| 2025.12.22 | ₩22,684 | ₩24,085 | ₩22,684 | ₩24,082 | +6.16% | 1천 |
|---|
| 2025.12.19 | ₩23,677 | ₩23,677 | ₩23,677 | ₩23,677 | 0.00% | 100 |
|---|
| 2025.12.18 | ₩23,104 | ₩23,104 | ₩23,104 | ₩23,104 | 0.00% | 100 |
|---|
| 2025.12.17 | ₩23,179 | ₩23,179 | ₩23,179 | ₩23,179 | 0.00% | 100 |
|---|
| 2025.12.16 | ₩23,351 | ₩23,417 | ₩23,338 | ₩23,417 | +0.28% | 600 |
|---|
| 2025.12.15 | ₩23,631 | ₩23,631 | ₩23,539 | ₩23,539 | -0.39% | 400 |
|---|
| 2025.12.12 | ₩23,351 | ₩23,487 | ₩23,351 | ₩23,487 | +0.58% | 500 |
|---|
| 2025.12.11 | ₩23,723 | ₩23,723 | ₩23,594 | ₩23,594 | -0.55% | 200 |
|---|
| 2025.12.10 | ₩23,586 | ₩23,586 | ₩23,586 | ₩23,586 | 0.00% | 100 |
|---|
| 2025.12.09 | ₩23,525 | ₩23,525 | ₩23,144 | ₩23,144 | -1.62% | 1.8만 |
|---|
| 2025.12.08 | ₩23,565 | ₩23,591 | ₩23,218 | ₩23,449 | -0.49% | 2.7천 |
|---|
| 2025.12.05 | ₩23,151 | ₩23,151 | ₩23,104 | ₩23,104 | -0.20% | 200 |
|---|
| 2025.12.04 | ₩23,314 | ₩23,314 | ₩23,164 | ₩23,202 | -0.48% | 1.5천 |
|---|
| 2025.12.03 | ₩22,724 | ₩23,020 | ₩22,724 | ₩23,020 | +1.30% | 400 |
|---|
| 2025.12.02 | ₩22,398 | ₩22,576 | ₩22,398 | ₩22,422 | +0.11% | 1.2천 |
|---|
| 2025.12.01 | ₩23,685 | ₩23,685 | ₩22,684 | ₩22,684 | -4.23% | 800 |
|---|
| 2025.11.28 | ₩23,175 | ₩23,175 | ₩23,175 | ₩23,175 | 0.00% | 100 |
|---|
| 2025.11.26 | ₩22,668 | ₩23,164 | ₩22,668 | ₩23,104 | +1.92% | 4.1천 |
|---|
| 2025.11.25 | ₩23,164 | ₩23,164 | ₩22,631 | ₩22,956 | -0.90% | 400 |
|---|
| 2025.11.24 | ₩22,484 | ₩22,577 | ₩22,484 | ₩22,549 | +0.29% | 1.9만 |
|---|
| 2025.11.21 | ₩21,510 | ₩22,244 | ₩21,510 | ₩22,114 | +2.81% | 900 |
|---|
| 2025.11.20 | ₩22,284 | ₩22,284 | ₩21,490 | ₩21,490 | -3.56% | 800 |
|---|
| 2025.11.19 | ₩21,870 | ₩21,883 | ₩21,677 | ₩21,677 | -0.88% | 900 |
|---|
| 2025.11.18 | ₩21,883 | ₩22,177 | ₩21,630 | ₩22,077 | +0.88% | 1.2천 |
|---|
| 2025.11.17 | ₩21,995 | ₩21,995 | ₩21,995 | ₩21,995 | 0.00% | 100 |
|---|
| 2025.11.14 | ₩22,010 | ₩22,018 | ₩22,010 | ₩22,018 | +0.04% | 300 |
|---|
| 2025.11.13 | ₩22,051 | ₩22,164 | ₩21,962 | ₩21,962 | -0.41% | 2.2천 |
|---|
| 2025.11.12 | ₩22,377 | ₩22,457 | ₩22,337 | ₩22,417 | +0.18% | 1.3천 |
|---|
| 2025.11.11 | ₩21,616 | ₩22,320 | ₩21,616 | ₩22,320 | +3.25% | 800 |
|---|
| 2025.11.10 | ₩21,587 | ₩21,587 | ₩21,587 | ₩21,587 | 0.00% | 200 |
|---|
| 2025.11.07 | ₩21,069 | ₩21,283 | ₩20,909 | ₩21,283 | +1.01% | 1.2천 |
|---|
| 2025.11.06 | ₩21,510 | ₩21,550 | ₩21,510 | ₩21,550 | +0.19% | 400 |
|---|
| 2025.11.05 | ₩21,656 | ₩21,737 | ₩21,496 | ₩21,737 | +0.37% | 1천 |
|---|
| 2025.11.04 | ₩21,897 | ₩21,897 | ₩21,683 | ₩21,683 | -0.98% | 300 |
|---|
| 2025.11.03 | ₩22,737 | ₩22,737 | ₩21,870 | ₩22,138 | -2.63% | 1천 |
|---|
| 2025.10.31 | ₩22,852 | ₩22,852 | ₩22,852 | ₩22,852 | 0.00% | 200 |
|---|
| 2025.10.30 | ₩22,591 | ₩22,591 | ₩22,579 | ₩22,579 | -0.05% | 400 |
|---|
| 2025.10.29 | ₩22,791 | ₩22,990 | ₩22,551 | ₩22,553 | -1.04% | 400 |
|---|
| 2025.10.28 | ₩22,964 | ₩22,964 | ₩22,859 | ₩22,859 | -0.46% | 300 |
|---|
| 2025.10.27 | ₩23,124 | ₩23,124 | ₩23,124 | ₩23,124 | 0.00% | 300 |
|---|
| 2025.10.24 | ₩23,256 | ₩23,256 | ₩23,256 | ₩23,256 | 0.00% | 100 |
|---|
| 2025.10.23 | ₩22,940 | ₩23,115 | ₩22,940 | ₩23,115 | +0.76% | 700 |
|---|
| 2025.10.22 | ₩23,578 | ₩23,578 | ₩22,791 | ₩22,901 | -2.87% | 7.8천 |
|---|
| 2025.10.21 | ₩23,790 | ₩23,790 | ₩23,790 | ₩23,790 | 0.00% | 100 |
|---|
| 2025.10.20 | ₩23,805 | ₩24,045 | ₩23,717 | ₩23,958 | +0.64% | 3.5천 |
|---|
| 2025.10.17 | ₩23,405 | ₩23,405 | ₩23,084 | ₩23,106 | -1.28% | 3.9천 |
|---|
| 2025.10.16 | ₩23,978 | ₩24,098 | ₩23,419 | ₩23,419 | -2.33% | 3.7천 |
|---|
| 2025.10.15 | ₩23,124 | ₩23,731 | ₩23,124 | ₩23,731 | +2.63% | 1천 |
|---|
| 2025.10.14 | ₩22,425 | ₩22,820 | ₩22,390 | ₩22,820 | +1.76% | 1.4천 |
|---|
| 2025.10.13 | ₩22,844 | ₩22,844 | ₩22,601 | ₩22,601 | -1.06% | 1.7천 |
|---|
| 2025.10.10 | ₩23,359 | ₩23,359 | ₩22,482 | ₩22,609 | -3.21% | 5.3천 |
|---|