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 | ₩31,353 | ₩31,526 | ₩31,286 | ₩31,366 | +0.04% | 1.7천 |
| 2026.10.08 | ₩30,138 | ₩30,165 | ₩30,138 | ₩30,165 | +0.09% | 1.8천 |
| 2026.10.07 | ₩30,378 | ₩30,699 | ₩30,098 | ₩30,412 | +0.11% | 2천 |
| 2026.10.06 | ₩32,954 | ₩33,021 | ₩30,609 | ₩30,609 | -7.12% | 2.6천 |
| 2026.10.05 | ₩31,738 | ₩32,442 | ₩31,738 | ₩32,442 | +2.22% | 1.1천 |
| 2026.10.02 | ₩31,646 | ₩31,646 | ₩31,339 | ₩31,606 | -0.13% | 2.5천 |
| 2026.10.01 | ₩31,947 | ₩31,993 | ₩31,542 | ₩31,542 | -1.27% | 2.1천 |
| 2026.09.30 | ₩31,993 | ₩32,420 | ₩31,993 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩32,161 |
| +0.53% |
| 1천 |
| 2026.09.29 | ₩31,840 | ₩32,207 | ₩31,840 | ₩32,207 | +1.15% | 1.2천 |
|---|
| 2026.09.28 | ₩31,886 | ₩31,967 | ₩31,606 | ₩31,967 | +0.25% | 900 |
|---|
| 2026.09.25 | ₩32,060 | ₩32,060 | ₩31,546 | ₩31,940 | -0.37% | 1.3천 |
|---|
| 2026.09.24 | ₩31,152 | ₩31,967 | ₩31,152 | ₩31,967 | +2.61% | 1.2천 |
|---|
| 2026.09.23 | ₩32,033 | ₩32,033 | ₩30,959 | ₩31,012 | -3.19% | 1.8천 |
|---|
| 2026.09.22 | ₩31,006 | ₩31,965 | ₩31,006 | ₩31,928 | +2.97% | 3.1천 |
|---|
| 2026.09.21 | ₩30,752 | ₩31,366 | ₩30,752 | ₩31,276 | +1.71% | 1.1천 |
|---|
| 2026.09.18 | ₩31,246 | ₩31,246 | ₩30,805 | ₩30,820 | -1.36% | 2.2천 |
|---|
| 2026.09.17 | ₩30,805 | ₩31,231 | ₩30,712 | ₩31,084 | +0.91% | 2.7천 |
|---|
| 2026.09.16 | ₩29,631 | ₩29,719 | ₩29,631 | ₩29,719 | +0.30% | 300 |
|---|
| 2026.09.15 | ₩29,603 | ₩29,778 | ₩29,603 | ₩29,759 | +0.53% | 1.1천 |
|---|
| 2026.09.14 | ₩29,531 | ₩29,972 | ₩29,531 | ₩29,972 | +1.50% | 1.5천 |
|---|
| 2026.09.11 | ₩29,764 | ₩29,764 | ₩29,549 | ₩29,549 | -0.72% | 300 |
|---|
| 2026.09.10 | ₩29,898 | ₩29,898 | ₩29,511 | ₩29,511 | -1.29% | 4만 |
|---|
| 2026.09.09 | ₩30,445 | ₩30,445 | ₩29,951 | ₩29,991 | -1.49% | 700 |
|---|
| 2026.09.08 | ₩30,365 | ₩30,365 | ₩30,337 | ₩30,337 | -0.09% | 2.9천 |
|---|
| 2026.09.04 | ₩31,393 | ₩31,539 | ₩30,685 | ₩30,805 | -1.87% | 4.4천 |
|---|
| 2026.09.03 | ₩31,232 | ₩31,272 | ₩30,959 | ₩31,272 | +0.13% | 2.3천 |
|---|
| 2026.09.02 | ₩31,379 | ₩31,832 | ₩31,313 | ₩31,326 | -0.17% | 2.7천 |
|---|
| 2026.09.01 | ₩31,046 | ₩31,046 | ₩30,899 | ₩30,992 | -0.17% | 1천 |
|---|
| 2026.08.31 | ₩30,512 | ₩30,899 | ₩29,898 | ₩30,899 | +1.27% | 2.1천 |
|---|
| 2026.08.28 | ₩31,046 | ₩31,072 | ₩30,945 | ₩30,945 | -0.32% | 1.1천 |
|---|
| 2026.08.27 | ₩31,832 | ₩31,927 | ₩31,818 | ₩31,818 | -0.04% | 400 |
|---|
| 2026.08.26 | ₩31,853 | ₩32,007 | ₩31,701 | ₩31,900 | +0.15% | 2.1만 |
|---|
| 2026.08.25 | ₩31,720 | ₩32,300 | ₩31,720 | ₩32,133 | +1.30% | 6천 |
|---|
| 2026.08.24 | ₩31,579 | ₩31,579 | ₩30,712 | ₩31,014 | -1.79% | 2.6천 |
|---|
| 2026.08.21 | ₩31,693 | ₩31,740 | ₩30,992 | ₩31,586 | -0.34% | 1만 |
|---|
| 2026.08.20 | ₩32,153 | ₩32,153 | ₩30,873 | ₩30,966 | -3.69% | 4.6천 |
|---|
| 2026.08.19 | ₩29,364 | ₩32,024 | ₩29,364 | ₩32,024 | +9.06% | 8천 |
|---|
| 2026.08.18 | ₩28,456 | ₩28,536 | ₩28,456 | ₩28,536 | +0.28% | 2.9천 |
|---|
| 2026.08.17 | ₩28,163 | ₩28,624 | ₩28,163 | ₩28,624 | +1.64% | 1.6천 |
|---|
| 2026.08.14 | ₩28,205 | ₩28,205 | ₩28,205 | ₩28,205 | 0.00% | 100 |
|---|
| 2026.08.13 | ₩28,483 | ₩28,527 | ₩28,331 | ₩28,331 | -0.53% | 1.2천 |
|---|
| 2026.08.12 | ₩28,536 | ₩28,536 | ₩28,520 | ₩28,520 | -0.06% | 200 |
|---|
| 2026.08.11 | ₩28,950 | ₩28,950 | ₩28,339 | ₩28,339 | -2.11% | 1.5천 |
|---|
| 2026.08.10 | ₩28,339 | ₩28,339 | ₩28,339 | ₩28,339 | 0.00% | 400 |
|---|
| 2026.08.07 | ₩27,535 | ₩27,853 | ₩27,535 | ₩27,853 | +1.15% | 2.8천 |
|---|
| 2026.08.06 | ₩27,001 | ₩27,088 | ₩27,001 | ₩27,088 | +0.32% | 200 |
|---|
| 2026.08.05 | ₩26,868 | ₩26,984 | ₩26,868 | ₩26,984 | +0.43% | 700 |
|---|
| 2026.08.04 | ₩26,548 | ₩26,628 | ₩26,548 | ₩26,628 | +0.30% | 300 |
|---|
| 2026.08.03 | ₩26,027 | ₩26,054 | ₩25,894 | ₩26,054 | +0.10% | 3.8천 |
|---|
| 2026.07.31 | ₩25,960 | ₩25,960 | ₩25,960 | ₩25,960 | 0.00% | 100 |
|---|
| 2026.07.30 | ₩26,187 | ₩26,570 | ₩26,000 | ₩26,570 | +1.46% | 2.9천 |
|---|
| 2026.07.29 | ₩26,534 | ₩26,534 | ₩26,080 | ₩26,118 | -1.57% | 2.8천 |
|---|
| 2026.07.28 | ₩26,214 | ₩26,369 | ₩26,214 | ₩26,369 | +0.59% | 500 |
|---|
| 2026.07.27 | ₩26,588 | ₩26,588 | ₩26,275 | ₩26,275 | -1.17% | 300 |
|---|
| 2026.07.24 | ₩26,238 | ₩26,238 | ₩26,238 | ₩26,238 | 0.00% | 100 |
|---|
| 2026.07.23 | ₩26,708 | ₩26,708 | ₩26,708 | ₩26,708 | 0.00% | 100 |
|---|
| 2026.07.22 | ₩26,548 | ₩26,554 | ₩26,466 | ₩26,466 | -0.31% | 600 |
|---|
| 2026.07.21 | ₩26,467 | ₩26,626 | ₩26,454 | ₩26,626 | +0.60% | 1천 |
|---|
| 2026.07.20 | ₩26,561 | ₩26,561 | ₩26,135 | ₩26,135 | -1.60% | 4.9천 |
|---|
| 2026.07.17 | ₩26,717 | ₩26,717 | ₩26,717 | ₩26,717 | 0.00% | 100 |
|---|
| 2026.07.16 | ₩26,467 | ₩26,467 | ₩26,467 | ₩26,467 | 0.00% | 200 |
|---|
| 2026.07.15 | ₩26,855 | ₩27,029 | ₩26,855 | ₩27,029 | +0.65% | 200 |
|---|
| 2026.07.14 | ₩26,955 | ₩26,955 | ₩26,955 | ₩26,955 | 0.00% | 100 |
|---|
| 2026.07.13 | ₩27,108 | ₩27,108 | ₩27,055 | ₩27,055 | -0.20% | 300 |
|---|
| 2026.07.10 | ₩27,722 | ₩27,722 | ₩27,242 | ₩27,360 | -1.30% | 1.4천 |
|---|
| 2026.07.09 | ₩25,466 | ₩28,396 | ₩25,466 | ₩28,299 | +11.12% | 2.4천 |
|---|
| 2026.07.08 | ₩28,236 | ₩28,236 | ₩28,120 | ₩28,120 | -0.41% | 400 |
|---|
| 2026.07.07 | ₩28,603 | ₩28,603 | ₩28,223 | ₩28,564 | -0.14% | 2.2천 |
|---|
| 2026.07.06 | ₩27,869 | ₩28,380 | ₩27,869 | ₩28,335 | +1.67% | 6.3천 |
|---|
| 2026.07.02 | ₩27,228 | ₩28,211 | ₩27,228 | ₩28,211 | +3.61% | 4.1천 |
|---|
| 2026.07.01 | ₩28,963 | ₩28,963 | ₩27,575 | ₩27,579 | -4.78% | 3.6천 |
|---|
| 2026.06.30 | ₩28,750 | ₩28,750 | ₩27,388 | ₩27,487 | -4.39% | 2.3천 |
|---|
| 2026.06.29 | ₩28,189 | ₩28,189 | ₩27,122 | ₩27,416 | -2.74% | 1천 |
|---|
| 2026.06.26 | ₩27,455 | ₩27,455 | ₩27,015 | ₩27,052 | -1.47% | 1.6천 |
|---|
| 2026.06.25 | ₩26,321 | ₩26,574 | ₩26,174 | ₩26,500 | +0.68% | 1.5천 |
|---|
| 2026.06.24 | ₩26,151 | ₩26,151 | ₩26,151 | ₩26,151 | 0.00% | 200 |
|---|
| 2026.06.23 | ₩25,524 | ₩25,524 | ₩25,524 | ₩25,524 | 0.00% | 200 |
|---|
| 2026.06.22 | ₩25,360 | ₩25,425 | ₩25,360 | ₩25,400 | +0.16% | 2.7천 |
|---|
| 2026.06.18 | ₩25,039 | ₩25,173 | ₩25,039 | ₩25,173 | +0.53% | 400 |
|---|
| 2026.06.17 | ₩24,826 | ₩25,320 | ₩24,826 | ₩25,046 | +0.89% | 3.2천 |
|---|
| 2026.06.16 | ₩24,487 | ₩24,487 | ₩24,487 | ₩24,487 | 0.00% | 100 |
|---|
| 2026.06.15 | ₩24,472 | ₩24,472 | ₩24,441 | ₩24,441 | -0.13% | 200 |
|---|
| 2026.06.12 | ₩24,252 | ₩24,252 | ₩24,037 | ₩24,037 | -0.89% | 200 |
|---|
| 2026.06.11 | ₩24,439 | ₩24,439 | ₩23,838 | ₩24,057 | -1.56% | 1천 |
|---|
| 2026.06.10 | ₩23,705 | ₩23,745 | ₩23,064 | ₩23,536 | -0.71% | 900 |
|---|
| 2026.06.09 | ₩23,865 | ₩23,908 | ₩23,491 | ₩23,908 | +0.18% | 900 |
|---|
| 2026.06.08 | ₩25,493 | ₩25,493 | ₩23,594 | ₩23,594 | -7.45% | 2.5천 |
|---|
| 2026.06.05 | ₩24,252 | ₩24,319 | ₩23,625 | ₩23,718 | -2.20% | 3.1천 |
|---|
| 2026.06.04 | ₩24,759 | ₩24,759 | ₩24,532 | ₩24,543 | -0.87% | 700 |
|---|
| 2026.06.03 | ₩23,411 | ₩23,878 | ₩23,411 | ₩23,842 | +1.84% | 1.1천 |
|---|
| 2026.06.02 | ₩23,742 | ₩23,742 | ₩23,478 | ₩23,548 | -0.82% | 1.2천 |
|---|
| 2026.06.01 | ₩23,464 | ₩24,180 | ₩23,464 | ₩24,180 | +3.05% | 700 |
|---|
| 2026.05.29 | ₩24,305 | ₩24,679 | ₩24,305 | ₩24,471 | +0.68% | 2.3천 |
|---|
| 2026.05.28 | ₩24,508 | ₩24,508 | ₩24,508 | ₩24,508 | 0.00% | 100 |
|---|
| 2026.05.27 | ₩24,025 | ₩24,042 | ₩24,025 | ₩24,042 | +0.07% | 400 |
|---|
| 2026.05.26 | ₩23,371 | ₩23,745 | ₩23,371 | ₩23,745 | +1.60% | 300 |
|---|
| 2026.05.22 | ₩23,171 | ₩23,464 | ₩23,171 | ₩23,432 | +1.13% | 400 |
|---|
| 2026.05.21 | ₩23,411 | ₩23,419 | ₩23,411 | ₩23,419 | +0.03% | 300 |
|---|
| 2026.05.20 | ₩22,610 | ₩23,171 | ₩22,610 | ₩23,171 | +2.48% | 1.3천 |
|---|
| 2026.05.19 | ₩22,357 | ₩22,628 | ₩22,357 | ₩22,628 | +1.21% | 200 |
|---|
| 2026.05.18 | ₩22,997 | ₩22,997 | ₩22,650 | ₩22,761 | -1.03% | 2천 |
|---|
| 2026.05.15 | ₩23,544 | ₩23,544 | ₩23,059 | ₩23,059 | -2.06% | 300 |
|---|
| 2026.05.14 | ₩23,718 | ₩23,718 | ₩23,638 | ₩23,641 | -0.33% | 600 |
|---|
| 2026.05.13 | ₩23,665 | ₩23,972 | ₩23,665 | ₩23,937 | +1.15% | 500 |
|---|
| 2026.05.12 | ₩23,558 | ₩24,012 | ₩23,558 | ₩23,952 | +1.67% | 1.8천 |
|---|
| 2026.05.11 | ₩24,185 | ₩24,372 | ₩23,849 | ₩23,849 | -1.39% | 600 |
|---|
| 2026.05.08 | ₩23,811 | ₩23,972 | ₩23,771 | ₩23,881 | +0.29% | 1.8천 |
|---|
| 2026.05.07 | ₩24,185 | ₩24,332 | ₩23,771 | ₩23,944 | -1.00% | 1.1천 |
|---|
| 2026.05.06 | ₩23,745 | ₩24,464 | ₩23,104 | ₩24,464 | +3.03% | 1천 |
|---|
| 2026.05.05 | ₩24,252 | ₩24,252 | ₩23,851 | ₩23,929 | -1.33% | 600 |
|---|
| 2026.05.04 | ₩23,891 | ₩24,017 | ₩23,771 | ₩24,017 | +0.53% | 1.4천 |
|---|
| 2026.05.01 | ₩23,544 | ₩23,851 | ₩23,544 | ₩23,851 | +1.30% | 600 |
|---|
| 2026.04.30 | ₩23,825 | ₩23,838 | ₩23,785 | ₩23,785 | -0.17% | 600 |
|---|
| 2026.04.29 | ₩23,371 | ₩23,371 | ₩23,144 | ₩23,144 | -0.97% | 700 |
|---|
| 2026.04.28 | ₩23,651 | ₩23,651 | ₩23,551 | ₩23,551 | -0.42% | 300 |
|---|
| 2026.04.27 | ₩23,618 | ₩23,618 | ₩23,618 | ₩23,618 | 0.00% | 100 |
|---|
| 2026.04.24 | ₩23,932 | ₩23,938 | ₩23,670 | ₩23,670 | -1.09% | 1.2천 |
|---|
| 2026.04.23 | ₩24,325 | ₩24,325 | ₩23,978 | ₩23,978 | -1.43% | 1.4천 |
|---|
| 2026.04.22 | ₩24,078 | ₩24,460 | ₩24,078 | ₩24,460 | +1.59% | 300 |
|---|
| 2026.04.21 | ₩24,706 | ₩24,706 | ₩24,419 | ₩24,419 | -1.16% | 400 |
|---|
| 2026.04.20 | ₩24,692 | ₩24,919 | ₩24,692 | ₩24,746 | +0.22% | 1.7천 |
|---|
| 2026.04.17 | ₩24,759 | ₩24,812 | ₩24,759 | ₩24,812 | +0.22% | 200 |
|---|
| 2026.04.16 | ₩24,500 | ₩24,500 | ₩24,500 | ₩24,500 | 0.00% | 200 |
|---|
| 2026.04.15 | ₩24,619 | ₩24,619 | ₩24,619 | ₩24,619 | 0.00% | 100 |
|---|
| 2026.04.14 | ₩24,352 | ₩24,699 | ₩24,352 | ₩24,562 | +0.86% | 1천 |
|---|
| 2026.04.13 | ₩23,504 | ₩24,133 | ₩23,504 | ₩24,133 | +2.67% | 400 |
|---|
| 2026.04.10 | ₩23,634 | ₩23,634 | ₩23,634 | ₩23,634 | 0.00% | 100 |
|---|
| 2026.04.09 | ₩23,926 | ₩23,926 | ₩23,926 | ₩23,926 | 0.00% | 100 |
|---|
| 2026.04.08 | ₩23,898 | ₩23,928 | ₩23,825 | ₩23,928 | +0.12% | 1천 |
|---|
| 2026.04.07 | ₩23,331 | ₩23,506 | ₩23,331 | ₩23,506 | +0.75% | 200 |
|---|
| 2026.04.06 | ₩23,411 | ₩23,511 | ₩23,411 | ₩23,511 | +0.43% | 200 |
|---|
| 2026.04.02 | ₩23,651 | ₩23,651 | ₩23,576 | ₩23,576 | -0.32% | 300 |
|---|
| 2026.04.01 | ₩23,611 | ₩23,611 | ₩23,504 | ₩23,560 | -0.21% | 800 |
|---|
| 2026.03.31 | ₩23,196 | ₩23,196 | ₩23,196 | ₩23,196 | 0.00% | 100 |
|---|
| 2026.03.30 | ₩22,557 | ₩22,557 | ₩22,286 | ₩22,286 | -1.20% | 300 |
|---|
| 2026.03.27 | ₩22,370 | ₩22,370 | ₩22,250 | ₩22,250 | -0.54% | 2.1천 |
|---|
| 2026.03.26 | ₩22,897 | ₩22,897 | ₩22,897 | ₩22,897 | 0.00% | 100 |
|---|
| 2026.03.25 | ₩23,024 | ₩23,251 | ₩22,989 | ₩22,989 | -0.15% | 900 |
|---|
| 2026.03.24 | ₩22,458 | ₩22,458 | ₩22,458 | ₩22,458 | 0.00% | 100 |
|---|
| 2026.03.23 | ₩22,690 | ₩22,810 | ₩22,621 | ₩22,621 | -0.31% | 900 |
|---|
| 2026.03.20 | ₩22,270 | ₩22,270 | ₩22,270 | ₩22,270 | 0.00% | 100 |
|---|
| 2026.03.19 | ₩22,503 | ₩22,690 | ₩22,503 | ₩22,690 | +0.83% | 700 |
|---|
| 2026.03.18 | ₩22,636 | ₩22,636 | ₩22,636 | ₩22,636 | 0.00% | 100 |
|---|
| 2026.03.17 | ₩22,957 | ₩23,438 | ₩22,957 | ₩23,248 | +1.27% | 2천 |
|---|
| 2026.03.16 | ₩22,971 | ₩23,011 | ₩22,971 | ₩23,011 | +0.17% | 100 |
|---|
| 2026.03.13 | ₩22,793 | ₩22,793 | ₩22,793 | ₩22,793 | 0.00% | 200 |
|---|
| 2026.03.12 | ₩23,077 | ₩23,077 | ₩23,024 | ₩23,024 | -0.23% | 100 |
|---|
| 2026.03.11 | ₩23,691 | ₩23,691 | ₩23,504 | ₩23,578 | -0.48% | 500 |
|---|
| 2026.03.10 | ₩23,671 | ₩23,671 | ₩23,671 | ₩23,671 | 0.00% | 100 |
|---|
| 2026.03.09 | ₩23,398 | ₩23,891 | ₩23,398 | ₩23,891 | +2.11% | 200 |
|---|
| 2026.03.06 | ₩23,171 | ₩23,272 | ₩22,997 | ₩23,272 | +0.44% | 300 |
|---|
| 2026.03.05 | ₩23,811 | ₩23,811 | ₩23,598 | ₩23,598 | -0.90% | 900 |
|---|
| 2026.03.04 | ₩24,125 | ₩24,125 | ₩24,025 | ₩24,025 | -0.41% | 200 |
|---|
| 2026.03.03 | ₩23,518 | ₩23,598 | ₩23,344 | ₩23,598 | +0.34% | 400 |
|---|
| 2026.03.02 | ₩24,172 | ₩24,345 | ₩24,172 | ₩24,259 | +0.36% | 2.3천 |
|---|
| 2026.02.27 | ₩24,292 | ₩24,389 | ₩24,292 | ₩24,389 | +0.40% | 300 |
|---|
| 2026.02.26 | ₩24,085 | ₩24,379 | ₩24,085 | ₩24,379 | +1.22% | 500 |
|---|
| 2026.02.25 | ₩24,505 | ₩24,505 | ₩24,505 | ₩24,505 | 0.00% | 100 |
|---|
| 2026.02.24 | ₩24,432 | ₩24,509 | ₩24,432 | ₩24,509 | +0.32% | 200 |
|---|
| 2026.02.23 | ₩24,094 | ₩24,148 | ₩24,094 | ₩24,148 | +0.22% | 400 |
|---|
| 2026.02.20 | ₩24,118 | ₩24,118 | ₩23,952 | ₩23,994 | -0.51% | 1.4천 |
|---|
| 2026.02.19 | ₩24,169 | ₩24,172 | ₩24,169 | ₩24,172 | +0.01% | 300 |
|---|
| 2026.02.18 | ₩24,237 | ₩24,237 | ₩24,065 | ₩24,085 | -0.63% | 3.3천 |
|---|
| 2026.02.17 | ₩23,291 | ₩23,930 | ₩23,291 | ₩23,930 | +2.74% | 200 |
|---|
| 2026.02.13 | ₩23,091 | ₩23,655 | ₩23,091 | ₩23,655 | +2.45% | 100 |
|---|
| 2026.02.12 | ₩23,678 | ₩23,678 | ₩23,435 | ₩23,435 | -1.03% | 700 |
|---|
| 2026.02.11 | ₩23,958 | ₩23,958 | ₩23,625 | ₩23,798 | -0.67% | 700 |
|---|
| 2026.02.10 | ₩23,838 | ₩23,838 | ₩23,838 | ₩23,838 | 0.00% | 100 |
|---|
| 2026.02.09 | ₩23,849 | ₩23,925 | ₩23,849 | ₩23,925 | +0.32% | 700 |
|---|
| 2026.02.06 | ₩23,398 | ₩23,878 | ₩23,398 | ₩23,850 | +1.93% | 1천 |
|---|
| 2026.02.05 | ₩23,625 | ₩23,778 | ₩23,047 | ₩23,047 | -2.45% | 2.9천 |
|---|
| 2026.02.04 | ₩23,952 | ₩23,952 | ₩23,952 | ₩23,952 | 0.00% | 100 |
|---|
| 2026.02.03 | ₩23,905 | ₩24,108 | ₩23,905 | ₩24,108 | +0.85% | 400 |
|---|
| 2026.02.02 | ₩24,319 | ₩24,599 | ₩24,214 | ₩24,214 | -0.43% | 8천 |
|---|
| 2026.01.30 | ₩23,905 | ₩24,052 | ₩23,898 | ₩23,998 | +0.39% | 1.9천 |
|---|
| 2026.01.29 | ₩24,239 | ₩24,292 | ₩24,205 | ₩24,292 | +0.22% | 500 |
|---|
| 2026.01.28 | ₩24,305 | ₩24,345 | ₩24,198 | ₩24,212 | -0.38% | 4.2천 |
|---|
| 2026.01.27 | ₩24,768 | ₩24,768 | ₩24,768 | ₩24,768 | 0.00% | 100 |
|---|
| 2026.01.26 | ₩24,772 | ₩24,772 | ₩24,679 | ₩24,710 | -0.25% | 1.8천 |
|---|
| 2026.01.23 | ₩24,767 | ₩24,767 | ₩24,767 | ₩24,767 | 0.00% | 200 |
|---|
| 2026.01.22 | ₩24,799 | ₩25,197 | ₩24,799 | ₩25,197 | +1.60% | 400 |
|---|
| 2026.01.21 | ₩24,025 | ₩24,663 | ₩24,025 | ₩24,663 | +2.66% | 400 |
|---|
| 2026.01.20 | ₩23,984 | ₩24,065 | ₩23,838 | ₩23,917 | -0.28% | 1.5천 |
|---|
| 2026.01.16 | ₩24,090 | ₩24,092 | ₩23,932 | ₩23,932 | -0.66% | 800 |
|---|
| 2026.01.15 | ₩24,105 | ₩24,105 | ₩23,912 | ₩23,912 | -0.80% | 1.3천 |
|---|
| 2026.01.14 | ₩23,798 | ₩24,244 | ₩23,798 | ₩24,244 | +1.87% | 500 |
|---|
| 2026.01.13 | ₩23,518 | ₩23,891 | ₩23,518 | ₩23,865 | +1.48% | 300 |
|---|
| 2026.01.12 | ₩23,564 | ₩23,564 | ₩23,564 | ₩23,564 | 0.00% | 100 |
|---|
| 2026.01.09 | ₩23,404 | ₩23,404 | ₩23,404 | ₩23,404 | 0.00% | 300 |
|---|
| 2026.01.08 | ₩23,504 | ₩23,504 | ₩23,359 | ₩23,359 | -0.62% | 400 |
|---|
| 2026.01.07 | ₩23,291 | ₩23,733 | ₩23,291 | ₩23,733 | +1.90% | 1.3천 |
|---|
| 2026.01.06 | ₩22,997 | ₩23,271 | ₩22,997 | ₩23,271 | +1.19% | 400 |
|---|
| 2026.01.05 | ₩22,624 | ₩22,624 | ₩22,624 | ₩22,624 | 0.00% | 100 |
|---|
| 2026.01.02 | ₩22,624 | ₩22,690 | ₩22,583 | ₩22,583 | -0.18% | 2천 |
|---|
| 2025.12.31 | ₩22,490 | ₩22,583 | ₩22,437 | ₩22,523 | +0.15% | 3.2천 |
|---|
| 2025.12.30 | ₩22,597 | ₩22,610 | ₩22,597 | ₩22,610 | +0.06% | 1.1천 |
|---|
| 2025.12.29 | ₩22,784 | ₩22,784 | ₩22,697 | ₩22,697 | -0.38% | 700 |
|---|
| 2025.12.26 | ₩23,077 | ₩23,077 | ₩22,957 | ₩22,957 | -0.52% | 300 |
|---|
| 2025.12.24 | ₩24,212 | ₩24,212 | ₩24,212 | ₩24,212 | 0.00% | 100 |
|---|
| 2025.12.23 | ₩24,012 | ₩24,012 | ₩23,992 | ₩23,992 | -0.08% | 500 |
|---|
| 2025.12.22 | ₩22,690 | ₩24,092 | ₩22,690 | ₩24,089 | +6.16% | 1천 |
|---|
| 2025.12.19 | ₩23,683 | ₩23,683 | ₩23,683 | ₩23,683 | 0.00% | 100 |
|---|
| 2025.12.18 | ₩23,111 | ₩23,111 | ₩23,111 | ₩23,111 | 0.00% | 100 |
|---|
| 2025.12.17 | ₩23,185 | ₩23,185 | ₩23,185 | ₩23,185 | 0.00% | 100 |
|---|
| 2025.12.16 | ₩23,358 | ₩23,423 | ₩23,344 | ₩23,423 | +0.28% | 600 |
|---|
| 2025.12.15 | ₩23,638 | ₩23,638 | ₩23,546 | ₩23,546 | -0.39% | 400 |
|---|
| 2025.12.12 | ₩23,358 | ₩23,494 | ₩23,358 | ₩23,494 | +0.58% | 500 |
|---|
| 2025.12.11 | ₩23,730 | ₩23,730 | ₩23,601 | ₩23,601 | -0.55% | 200 |
|---|
| 2025.12.10 | ₩23,593 | ₩23,593 | ₩23,593 | ₩23,593 | 0.00% | 100 |
|---|
| 2025.12.09 | ₩23,531 | ₩23,531 | ₩23,151 | ₩23,151 | -1.62% | 1.8만 |
|---|
| 2025.12.08 | ₩23,571 | ₩23,598 | ₩23,224 | ₩23,455 | -0.49% | 2.7천 |
|---|
| 2025.12.05 | ₩23,157 | ₩23,157 | ₩23,111 | ₩23,111 | -0.20% | 200 |
|---|
| 2025.12.04 | ₩23,320 | ₩23,320 | ₩23,171 | ₩23,208 | -0.48% | 1.5천 |
|---|
| 2025.12.03 | ₩22,730 | ₩23,027 | ₩22,730 | ₩23,027 | +1.30% | 400 |
|---|
| 2025.12.02 | ₩22,405 | ₩22,582 | ₩22,405 | ₩22,429 | +0.11% | 1.2천 |
|---|
| 2025.12.01 | ₩23,691 | ₩23,691 | ₩22,690 | ₩22,690 | -4.23% | 800 |
|---|
| 2025.11.28 | ₩23,181 | ₩23,181 | ₩23,181 | ₩23,181 | 0.00% | 100 |
|---|
| 2025.11.26 | ₩22,674 | ₩23,171 | ₩22,674 | ₩23,111 | +1.92% | 4.1천 |
|---|
| 2025.11.25 | ₩23,171 | ₩23,171 | ₩22,637 | ₩22,963 | -0.90% | 400 |
|---|
| 2025.11.24 | ₩22,490 | ₩22,583 | ₩22,490 | ₩22,555 | +0.29% | 1.9만 |
|---|
| 2025.11.21 | ₩21,516 | ₩22,250 | ₩21,516 | ₩22,120 | +2.81% | 900 |
|---|
| 2025.11.20 | ₩22,290 | ₩22,290 | ₩21,496 | ₩21,496 | -3.56% | 800 |
|---|
| 2025.11.19 | ₩21,876 | ₩21,889 | ₩21,683 | ₩21,683 | -0.88% | 900 |
|---|
| 2025.11.18 | ₩21,889 | ₩22,183 | ₩21,636 | ₩22,083 | +0.88% | 1.2천 |
|---|
| 2025.11.17 | ₩22,002 | ₩22,002 | ₩22,002 | ₩22,002 | 0.00% | 100 |
|---|
| 2025.11.14 | ₩22,016 | ₩22,024 | ₩22,016 | ₩22,024 | +0.04% | 300 |
|---|
| 2025.11.13 | ₩22,058 | ₩22,170 | ₩21,968 | ₩21,968 | -0.41% | 2.2천 |
|---|
| 2025.11.12 | ₩22,383 | ₩22,463 | ₩22,343 | ₩22,423 | +0.18% | 1.3천 |
|---|
| 2025.11.11 | ₩21,622 | ₩22,326 | ₩21,622 | ₩22,326 | +3.25% | 800 |
|---|
| 2025.11.10 | ₩21,593 | ₩21,593 | ₩21,593 | ₩21,593 | 0.00% | 200 |
|---|
| 2025.11.07 | ₩21,075 | ₩21,289 | ₩20,915 | ₩21,289 | +1.01% | 1.2천 |
|---|
| 2025.11.06 | ₩21,516 | ₩21,556 | ₩21,516 | ₩21,556 | +0.19% | 400 |
|---|
| 2025.11.05 | ₩21,663 | ₩21,743 | ₩21,502 | ₩21,743 | +0.37% | 1천 |
|---|
| 2025.11.04 | ₩21,903 | ₩21,903 | ₩21,689 | ₩21,689 | -0.98% | 300 |
|---|
| 2025.11.03 | ₩22,744 | ₩22,744 | ₩21,876 | ₩22,144 | -2.63% | 1천 |
|---|
| 2025.10.31 | ₩22,858 | ₩22,858 | ₩22,858 | ₩22,858 | 0.00% | 200 |
|---|
| 2025.10.30 | ₩22,597 | ₩22,597 | ₩22,585 | ₩22,585 | -0.05% | 400 |
|---|
| 2025.10.29 | ₩22,797 | ₩22,996 | ₩22,557 | ₩22,559 | -1.04% | 400 |
|---|
| 2025.10.28 | ₩22,971 | ₩22,971 | ₩22,865 | ₩22,865 | -0.46% | 300 |
|---|
| 2025.10.27 | ₩23,131 | ₩23,131 | ₩23,131 | ₩23,131 | 0.00% | 300 |
|---|
| 2025.10.24 | ₩23,263 | ₩23,263 | ₩23,263 | ₩23,263 | 0.00% | 100 |
|---|
| 2025.10.23 | ₩22,947 | ₩23,121 | ₩22,947 | ₩23,121 | +0.76% | 700 |
|---|
| 2025.10.22 | ₩23,585 | ₩23,585 | ₩22,797 | ₩22,908 | -2.87% | 7.8천 |
|---|
| 2025.10.21 | ₩23,797 | ₩23,797 | ₩23,797 | ₩23,797 | 0.00% | 100 |
|---|
| 2025.10.20 | ₩23,811 | ₩24,052 | ₩23,723 | ₩23,965 | +0.64% | 3.5천 |
|---|
| 2025.10.17 | ₩23,411 | ₩23,411 | ₩23,091 | ₩23,112 | -1.28% | 3.9천 |
|---|
| 2025.10.16 | ₩23,985 | ₩24,105 | ₩23,426 | ₩23,426 | -2.33% | 3.7천 |
|---|
| 2025.10.15 | ₩23,131 | ₩23,738 | ₩23,131 | ₩23,738 | +2.63% | 1천 |
|---|
| 2025.10.14 | ₩22,431 | ₩22,826 | ₩22,397 | ₩22,826 | +1.76% | 1.4천 |
|---|
| 2025.10.13 | ₩22,850 | ₩22,850 | ₩22,607 | ₩22,607 | -1.06% | 1.7천 |
|---|
| 2025.10.10 | ₩23,366 | ₩23,366 | ₩22,489 | ₩22,615 | -3.21% | 5.3천 |
|---|