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 | ₩31,339 | ₩31,512 | ₩31,272 | ₩31,352 | +0.04% | 1.7천 |
| 2026.10.08 | ₩30,125 | ₩30,152 | ₩30,125 | ₩30,152 | +0.09% | 1.8천 |
| 2026.10.07 | ₩30,365 | ₩30,685 | ₩30,085 | ₩30,398 | +0.11% | 2천 |
| 2026.10.06 | ₩32,940 | ₩33,007 | ₩30,596 | ₩30,596 | -7.12% | 2.6천 |
| 2026.10.05 | ₩31,725 | ₩32,428 | ₩31,725 | ₩32,428 | +2.22% | 1.1천 |
| 2026.10.02 | ₩31,632 | ₩31,632 | ₩31,326 | ₩31,592 | -0.13% | 2.5천 |
| 2026.10.01 | ₩31,933 | ₩31,979 | ₩31,528 | ₩31,528 | -1.27% | 2.1천 |
| 2026.09.30 | ₩31,979 | ₩32,406 | ₩31,979 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩32,147 |
| +0.53% |
| 1천 |
| 2026.09.29 | ₩31,826 | ₩32,193 | ₩31,826 | ₩32,193 | +1.15% | 1.2천 |
|---|
| 2026.09.28 | ₩31,873 | ₩31,953 | ₩31,592 | ₩31,953 | +0.25% | 900 |
|---|
| 2026.09.25 | ₩32,046 | ₩32,046 | ₩31,532 | ₩31,926 | -0.37% | 1.3천 |
|---|
| 2026.09.24 | ₩31,139 | ₩31,953 | ₩31,139 | ₩31,953 | +2.61% | 1.2천 |
|---|
| 2026.09.23 | ₩32,019 | ₩32,019 | ₩30,945 | ₩30,999 | -3.19% | 1.8천 |
|---|
| 2026.09.22 | ₩30,992 | ₩31,951 | ₩30,992 | ₩31,914 | +2.97% | 3.1천 |
|---|
| 2026.09.21 | ₩30,739 | ₩31,352 | ₩30,739 | ₩31,263 | +1.71% | 1.1천 |
|---|
| 2026.09.18 | ₩31,232 | ₩31,232 | ₩30,792 | ₩30,807 | -1.36% | 2.2천 |
|---|
| 2026.09.17 | ₩30,792 | ₩31,218 | ₩30,699 | ₩31,071 | +0.91% | 2.7천 |
|---|
| 2026.09.16 | ₩29,618 | ₩29,706 | ₩29,618 | ₩29,706 | +0.30% | 300 |
|---|
| 2026.09.15 | ₩29,590 | ₩29,765 | ₩29,590 | ₩29,746 | +0.53% | 1.1천 |
|---|
| 2026.09.14 | ₩29,518 | ₩29,959 | ₩29,518 | ₩29,959 | +1.50% | 1.5천 |
|---|
| 2026.09.11 | ₩29,751 | ₩29,751 | ₩29,537 | ₩29,537 | -0.72% | 300 |
|---|
| 2026.09.10 | ₩29,885 | ₩29,885 | ₩29,498 | ₩29,498 | -1.29% | 4만 |
|---|
| 2026.09.09 | ₩30,432 | ₩30,432 | ₩29,938 | ₩29,978 | -1.49% | 700 |
|---|
| 2026.09.08 | ₩30,352 | ₩30,352 | ₩30,324 | ₩30,324 | -0.09% | 2.9천 |
|---|
| 2026.09.04 | ₩31,379 | ₩31,526 | ₩30,672 | ₩30,792 | -1.87% | 4.4천 |
|---|
| 2026.09.03 | ₩31,219 | ₩31,259 | ₩30,945 | ₩31,259 | +0.13% | 2.3천 |
|---|
| 2026.09.02 | ₩31,366 | ₩31,818 | ₩31,299 | ₩31,312 | -0.17% | 2.7천 |
|---|
| 2026.09.01 | ₩31,032 | ₩31,032 | ₩30,885 | ₩30,979 | -0.17% | 1천 |
|---|
| 2026.08.31 | ₩30,498 | ₩30,885 | ₩29,885 | ₩30,885 | +1.27% | 2.1천 |
|---|
| 2026.08.28 | ₩31,032 | ₩31,059 | ₩30,932 | ₩30,932 | -0.32% | 1.1천 |
|---|
| 2026.08.27 | ₩31,818 | ₩31,913 | ₩31,805 | ₩31,805 | -0.04% | 400 |
|---|
| 2026.08.26 | ₩31,839 | ₩31,993 | ₩31,687 | ₩31,886 | +0.15% | 2.1만 |
|---|
| 2026.08.25 | ₩31,706 | ₩32,286 | ₩31,706 | ₩32,119 | +1.30% | 6천 |
|---|
| 2026.08.24 | ₩31,566 | ₩31,566 | ₩30,699 | ₩31,000 | -1.79% | 2.6천 |
|---|
| 2026.08.21 | ₩31,679 | ₩31,726 | ₩30,979 | ₩31,572 | -0.34% | 1만 |
|---|
| 2026.08.20 | ₩32,139 | ₩32,139 | ₩30,860 | ₩30,952 | -3.69% | 4.6천 |
|---|
| 2026.08.19 | ₩29,351 | ₩32,010 | ₩29,351 | ₩32,010 | +9.06% | 8천 |
|---|
| 2026.08.18 | ₩28,444 | ₩28,524 | ₩28,444 | ₩28,524 | +0.28% | 2.9천 |
|---|
| 2026.08.17 | ₩28,150 | ₩28,612 | ₩28,150 | ₩28,612 | +1.64% | 1.6천 |
|---|
| 2026.08.14 | ₩28,193 | ₩28,193 | ₩28,193 | ₩28,193 | 0.00% | 100 |
|---|
| 2026.08.13 | ₩28,471 | ₩28,515 | ₩28,318 | ₩28,318 | -0.53% | 1.2천 |
|---|
| 2026.08.12 | ₩28,524 | ₩28,524 | ₩28,508 | ₩28,508 | -0.06% | 200 |
|---|
| 2026.08.11 | ₩28,937 | ₩28,937 | ₩28,326 | ₩28,326 | -2.11% | 1.5천 |
|---|
| 2026.08.10 | ₩28,326 | ₩28,326 | ₩28,326 | ₩28,326 | 0.00% | 400 |
|---|
| 2026.08.07 | ₩27,523 | ₩27,841 | ₩27,523 | ₩27,841 | +1.15% | 2.8천 |
|---|
| 2026.08.06 | ₩26,990 | ₩27,076 | ₩26,990 | ₩27,076 | +0.32% | 200 |
|---|
| 2026.08.05 | ₩26,856 | ₩26,972 | ₩26,856 | ₩26,972 | +0.43% | 700 |
|---|
| 2026.08.04 | ₩26,536 | ₩26,616 | ₩26,536 | ₩26,616 | +0.30% | 300 |
|---|
| 2026.08.03 | ₩26,016 | ₩26,042 | ₩25,882 | ₩26,042 | +0.10% | 3.8천 |
|---|
| 2026.07.31 | ₩25,949 | ₩25,949 | ₩25,949 | ₩25,949 | 0.00% | 100 |
|---|
| 2026.07.30 | ₩26,176 | ₩26,559 | ₩25,989 | ₩26,559 | +1.46% | 2.9천 |
|---|
| 2026.07.29 | ₩26,523 | ₩26,523 | ₩26,069 | ₩26,106 | -1.57% | 2.8천 |
|---|
| 2026.07.28 | ₩26,203 | ₩26,357 | ₩26,203 | ₩26,357 | +0.59% | 500 |
|---|
| 2026.07.27 | ₩26,576 | ₩26,576 | ₩26,264 | ₩26,264 | -1.17% | 300 |
|---|
| 2026.07.24 | ₩26,227 | ₩26,227 | ₩26,227 | ₩26,227 | 0.00% | 100 |
|---|
| 2026.07.23 | ₩26,696 | ₩26,696 | ₩26,696 | ₩26,696 | 0.00% | 100 |
|---|
| 2026.07.22 | ₩26,536 | ₩26,543 | ₩26,455 | ₩26,455 | -0.31% | 600 |
|---|
| 2026.07.21 | ₩26,456 | ₩26,615 | ₩26,443 | ₩26,615 | +0.60% | 1천 |
|---|
| 2026.07.20 | ₩26,549 | ₩26,549 | ₩26,124 | ₩26,124 | -1.60% | 4.9천 |
|---|
| 2026.07.17 | ₩26,705 | ₩26,705 | ₩26,705 | ₩26,705 | 0.00% | 100 |
|---|
| 2026.07.16 | ₩26,456 | ₩26,456 | ₩26,456 | ₩26,456 | 0.00% | 200 |
|---|
| 2026.07.15 | ₩26,843 | ₩27,018 | ₩26,843 | ₩27,018 | +0.65% | 200 |
|---|
| 2026.07.14 | ₩26,943 | ₩26,943 | ₩26,943 | ₩26,943 | 0.00% | 100 |
|---|
| 2026.07.13 | ₩27,096 | ₩27,096 | ₩27,043 | ₩27,043 | -0.20% | 300 |
|---|
| 2026.07.10 | ₩27,710 | ₩27,710 | ₩27,230 | ₩27,349 | -1.30% | 1.4천 |
|---|
| 2026.07.09 | ₩25,455 | ₩28,384 | ₩25,455 | ₩28,286 | +11.12% | 2.4천 |
|---|
| 2026.07.08 | ₩28,224 | ₩28,224 | ₩28,108 | ₩28,108 | -0.41% | 400 |
|---|
| 2026.07.07 | ₩28,591 | ₩28,591 | ₩28,210 | ₩28,552 | -0.14% | 2.2천 |
|---|
| 2026.07.06 | ₩27,857 | ₩28,368 | ₩27,857 | ₩28,322 | +1.67% | 6.3천 |
|---|
| 2026.07.02 | ₩27,216 | ₩28,198 | ₩27,216 | ₩28,198 | +3.61% | 4.1천 |
|---|
| 2026.07.01 | ₩28,951 | ₩28,951 | ₩27,563 | ₩27,567 | -4.78% | 3.6천 |
|---|
| 2026.06.30 | ₩28,737 | ₩28,737 | ₩27,377 | ₩27,475 | -4.39% | 2.3천 |
|---|
| 2026.06.29 | ₩28,177 | ₩28,177 | ₩27,110 | ₩27,405 | -2.74% | 1천 |
|---|
| 2026.06.26 | ₩27,443 | ₩27,443 | ₩27,003 | ₩27,040 | -1.47% | 1.6천 |
|---|
| 2026.06.25 | ₩26,309 | ₩26,563 | ₩26,162 | ₩26,488 | +0.68% | 1.5천 |
|---|
| 2026.06.24 | ₩26,140 | ₩26,140 | ₩26,140 | ₩26,140 | 0.00% | 200 |
|---|
| 2026.06.23 | ₩25,513 | ₩25,513 | ₩25,513 | ₩25,513 | 0.00% | 200 |
|---|
| 2026.06.22 | ₩25,349 | ₩25,414 | ₩25,349 | ₩25,389 | +0.16% | 2.7천 |
|---|
| 2026.06.18 | ₩25,028 | ₩25,162 | ₩25,028 | ₩25,162 | +0.53% | 400 |
|---|
| 2026.06.17 | ₩24,815 | ₩25,309 | ₩24,815 | ₩25,035 | +0.89% | 3.2천 |
|---|
| 2026.06.16 | ₩24,476 | ₩24,476 | ₩24,476 | ₩24,476 | 0.00% | 100 |
|---|
| 2026.06.15 | ₩24,461 | ₩24,461 | ₩24,431 | ₩24,431 | -0.13% | 200 |
|---|
| 2026.06.12 | ₩24,241 | ₩24,241 | ₩24,027 | ₩24,027 | -0.89% | 200 |
|---|
| 2026.06.11 | ₩24,428 | ₩24,428 | ₩23,828 | ₩24,047 | -1.56% | 1천 |
|---|
| 2026.06.10 | ₩23,694 | ₩23,734 | ₩23,054 | ₩23,526 | -0.71% | 900 |
|---|
| 2026.06.09 | ₩23,854 | ₩23,897 | ₩23,481 | ₩23,897 | +0.18% | 900 |
|---|
| 2026.06.08 | ₩25,482 | ₩25,482 | ₩23,584 | ₩23,584 | -7.45% | 2.5천 |
|---|
| 2026.06.05 | ₩24,241 | ₩24,308 | ₩23,614 | ₩23,708 | -2.20% | 3.1천 |
|---|
| 2026.06.04 | ₩24,748 | ₩24,748 | ₩24,521 | ₩24,532 | -0.87% | 700 |
|---|
| 2026.06.03 | ₩23,401 | ₩23,868 | ₩23,401 | ₩23,832 | +1.84% | 1.1천 |
|---|
| 2026.06.02 | ₩23,732 | ₩23,732 | ₩23,468 | ₩23,538 | -0.82% | 1.2천 |
|---|
| 2026.06.01 | ₩23,454 | ₩24,169 | ₩23,454 | ₩24,169 | +3.05% | 700 |
|---|
| 2026.05.29 | ₩24,295 | ₩24,668 | ₩24,295 | ₩24,460 | +0.68% | 2.3천 |
|---|
| 2026.05.28 | ₩24,497 | ₩24,497 | ₩24,497 | ₩24,497 | 0.00% | 100 |
|---|
| 2026.05.27 | ₩24,015 | ₩24,032 | ₩24,015 | ₩24,032 | +0.07% | 400 |
|---|
| 2026.05.26 | ₩23,361 | ₩23,734 | ₩23,361 | ₩23,734 | +1.60% | 300 |
|---|
| 2026.05.22 | ₩23,161 | ₩23,454 | ₩23,161 | ₩23,422 | +1.13% | 400 |
|---|
| 2026.05.21 | ₩23,401 | ₩23,409 | ₩23,401 | ₩23,409 | +0.03% | 300 |
|---|
| 2026.05.20 | ₩22,600 | ₩23,161 | ₩22,600 | ₩23,161 | +2.48% | 1.3천 |
|---|
| 2026.05.19 | ₩22,347 | ₩22,618 | ₩22,347 | ₩22,618 | +1.21% | 200 |
|---|
| 2026.05.18 | ₩22,987 | ₩22,987 | ₩22,640 | ₩22,751 | -1.03% | 2천 |
|---|
| 2026.05.15 | ₩23,534 | ₩23,534 | ₩23,049 | ₩23,049 | -2.06% | 300 |
|---|
| 2026.05.14 | ₩23,708 | ₩23,708 | ₩23,628 | ₩23,630 | -0.33% | 600 |
|---|
| 2026.05.13 | ₩23,654 | ₩23,961 | ₩23,654 | ₩23,926 | +1.15% | 500 |
|---|
| 2026.05.12 | ₩23,548 | ₩24,001 | ₩23,548 | ₩23,941 | +1.67% | 1.8천 |
|---|
| 2026.05.11 | ₩24,175 | ₩24,361 | ₩23,838 | ₩23,838 | -1.39% | 600 |
|---|
| 2026.05.08 | ₩23,801 | ₩23,961 | ₩23,761 | ₩23,870 | +0.29% | 1.8천 |
|---|
| 2026.05.07 | ₩24,175 | ₩24,321 | ₩23,761 | ₩23,933 | -1.00% | 1.1천 |
|---|
| 2026.05.06 | ₩23,734 | ₩24,453 | ₩23,094 | ₩24,453 | +3.03% | 1천 |
|---|
| 2026.05.05 | ₩24,241 | ₩24,241 | ₩23,841 | ₩23,918 | -1.33% | 600 |
|---|
| 2026.05.04 | ₩23,881 | ₩24,007 | ₩23,761 | ₩24,007 | +0.53% | 1.4천 |
|---|
| 2026.05.01 | ₩23,534 | ₩23,841 | ₩23,534 | ₩23,841 | +1.30% | 600 |
|---|
| 2026.04.30 | ₩23,814 | ₩23,828 | ₩23,774 | ₩23,774 | -0.17% | 600 |
|---|
| 2026.04.29 | ₩23,361 | ₩23,361 | ₩23,134 | ₩23,134 | -0.97% | 700 |
|---|
| 2026.04.28 | ₩23,641 | ₩23,641 | ₩23,541 | ₩23,541 | -0.42% | 300 |
|---|
| 2026.04.27 | ₩23,608 | ₩23,608 | ₩23,608 | ₩23,608 | 0.00% | 100 |
|---|
| 2026.04.24 | ₩23,921 | ₩23,928 | ₩23,660 | ₩23,660 | -1.09% | 1.2천 |
|---|
| 2026.04.23 | ₩24,315 | ₩24,315 | ₩23,968 | ₩23,968 | -1.43% | 1.4천 |
|---|
| 2026.04.22 | ₩24,068 | ₩24,449 | ₩24,068 | ₩24,449 | +1.59% | 300 |
|---|
| 2026.04.21 | ₩24,695 | ₩24,695 | ₩24,408 | ₩24,408 | -1.16% | 400 |
|---|
| 2026.04.20 | ₩24,682 | ₩24,908 | ₩24,682 | ₩24,735 | +0.22% | 1.7천 |
|---|
| 2026.04.17 | ₩24,748 | ₩24,802 | ₩24,748 | ₩24,802 | +0.22% | 200 |
|---|
| 2026.04.16 | ₩24,489 | ₩24,489 | ₩24,489 | ₩24,489 | 0.00% | 200 |
|---|
| 2026.04.15 | ₩24,608 | ₩24,608 | ₩24,608 | ₩24,608 | 0.00% | 100 |
|---|
| 2026.04.14 | ₩24,341 | ₩24,688 | ₩24,341 | ₩24,551 | +0.86% | 1천 |
|---|
| 2026.04.13 | ₩23,494 | ₩24,123 | ₩23,494 | ₩24,123 | +2.67% | 400 |
|---|
| 2026.04.10 | ₩23,624 | ₩23,624 | ₩23,624 | ₩23,624 | 0.00% | 100 |
|---|
| 2026.04.09 | ₩23,916 | ₩23,916 | ₩23,916 | ₩23,916 | 0.00% | 100 |
|---|
| 2026.04.08 | ₩23,888 | ₩23,917 | ₩23,814 | ₩23,917 | +0.12% | 1천 |
|---|
| 2026.04.07 | ₩23,321 | ₩23,496 | ₩23,321 | ₩23,496 | +0.75% | 200 |
|---|
| 2026.04.06 | ₩23,401 | ₩23,501 | ₩23,401 | ₩23,501 | +0.43% | 200 |
|---|
| 2026.04.02 | ₩23,641 | ₩23,641 | ₩23,566 | ₩23,566 | -0.32% | 300 |
|---|
| 2026.04.01 | ₩23,601 | ₩23,601 | ₩23,494 | ₩23,550 | -0.21% | 800 |
|---|
| 2026.03.31 | ₩23,186 | ₩23,186 | ₩23,186 | ₩23,186 | 0.00% | 100 |
|---|
| 2026.03.30 | ₩22,547 | ₩22,547 | ₩22,276 | ₩22,276 | -1.20% | 300 |
|---|
| 2026.03.27 | ₩22,360 | ₩22,360 | ₩22,240 | ₩22,240 | -0.54% | 2.1천 |
|---|
| 2026.03.26 | ₩22,887 | ₩22,887 | ₩22,887 | ₩22,887 | 0.00% | 100 |
|---|
| 2026.03.25 | ₩23,014 | ₩23,241 | ₩22,979 | ₩22,979 | -0.15% | 900 |
|---|
| 2026.03.24 | ₩22,448 | ₩22,448 | ₩22,448 | ₩22,448 | 0.00% | 100 |
|---|
| 2026.03.23 | ₩22,680 | ₩22,800 | ₩22,611 | ₩22,611 | -0.31% | 900 |
|---|
| 2026.03.20 | ₩22,260 | ₩22,260 | ₩22,260 | ₩22,260 | 0.00% | 100 |
|---|
| 2026.03.19 | ₩22,494 | ₩22,680 | ₩22,494 | ₩22,680 | +0.83% | 700 |
|---|
| 2026.03.18 | ₩22,626 | ₩22,626 | ₩22,626 | ₩22,626 | 0.00% | 100 |
|---|
| 2026.03.17 | ₩22,947 | ₩23,427 | ₩22,947 | ₩23,238 | +1.27% | 2천 |
|---|
| 2026.03.16 | ₩22,961 | ₩23,001 | ₩22,961 | ₩23,001 | +0.17% | 100 |
|---|
| 2026.03.13 | ₩22,783 | ₩22,783 | ₩22,783 | ₩22,783 | 0.00% | 200 |
|---|
| 2026.03.12 | ₩23,067 | ₩23,067 | ₩23,014 | ₩23,014 | -0.23% | 100 |
|---|
| 2026.03.11 | ₩23,681 | ₩23,681 | ₩23,494 | ₩23,568 | -0.48% | 500 |
|---|
| 2026.03.10 | ₩23,661 | ₩23,661 | ₩23,661 | ₩23,661 | 0.00% | 100 |
|---|
| 2026.03.09 | ₩23,387 | ₩23,881 | ₩23,387 | ₩23,881 | +2.11% | 200 |
|---|
| 2026.03.06 | ₩23,161 | ₩23,262 | ₩22,987 | ₩23,262 | +0.44% | 300 |
|---|
| 2026.03.05 | ₩23,801 | ₩23,801 | ₩23,588 | ₩23,588 | -0.90% | 900 |
|---|
| 2026.03.04 | ₩24,115 | ₩24,115 | ₩24,015 | ₩24,015 | -0.41% | 200 |
|---|
| 2026.03.03 | ₩23,508 | ₩23,588 | ₩23,334 | ₩23,588 | +0.34% | 400 |
|---|
| 2026.03.02 | ₩24,161 | ₩24,335 | ₩24,161 | ₩24,248 | +0.36% | 2.3천 |
|---|
| 2026.02.27 | ₩24,281 | ₩24,379 | ₩24,281 | ₩24,379 | +0.40% | 300 |
|---|
| 2026.02.26 | ₩24,075 | ₩24,368 | ₩24,075 | ₩24,368 | +1.22% | 500 |
|---|
| 2026.02.25 | ₩24,495 | ₩24,495 | ₩24,495 | ₩24,495 | 0.00% | 100 |
|---|
| 2026.02.24 | ₩24,421 | ₩24,499 | ₩24,421 | ₩24,499 | +0.32% | 200 |
|---|
| 2026.02.23 | ₩24,084 | ₩24,137 | ₩24,084 | ₩24,137 | +0.22% | 400 |
|---|
| 2026.02.20 | ₩24,108 | ₩24,108 | ₩23,941 | ₩23,984 | -0.51% | 1.4천 |
|---|
| 2026.02.19 | ₩24,159 | ₩24,161 | ₩24,159 | ₩24,161 | +0.01% | 300 |
|---|
| 2026.02.18 | ₩24,227 | ₩24,227 | ₩24,055 | ₩24,075 | -0.63% | 3.3천 |
|---|
| 2026.02.17 | ₩23,281 | ₩23,920 | ₩23,281 | ₩23,920 | +2.74% | 200 |
|---|
| 2026.02.13 | ₩23,081 | ₩23,645 | ₩23,081 | ₩23,645 | +2.45% | 100 |
|---|
| 2026.02.12 | ₩23,668 | ₩23,668 | ₩23,425 | ₩23,425 | -1.03% | 700 |
|---|
| 2026.02.11 | ₩23,948 | ₩23,948 | ₩23,614 | ₩23,788 | -0.67% | 700 |
|---|
| 2026.02.10 | ₩23,828 | ₩23,828 | ₩23,828 | ₩23,828 | 0.00% | 100 |
|---|
| 2026.02.09 | ₩23,838 | ₩23,914 | ₩23,838 | ₩23,914 | +0.32% | 700 |
|---|
| 2026.02.06 | ₩23,387 | ₩23,868 | ₩23,387 | ₩23,840 | +1.93% | 1천 |
|---|
| 2026.02.05 | ₩23,614 | ₩23,768 | ₩23,037 | ₩23,037 | -2.45% | 2.9천 |
|---|
| 2026.02.04 | ₩23,941 | ₩23,941 | ₩23,941 | ₩23,941 | 0.00% | 100 |
|---|
| 2026.02.03 | ₩23,894 | ₩24,097 | ₩23,894 | ₩24,097 | +0.85% | 400 |
|---|
| 2026.02.02 | ₩24,308 | ₩24,588 | ₩24,204 | ₩24,204 | -0.43% | 8천 |
|---|
| 2026.01.30 | ₩23,894 | ₩24,041 | ₩23,888 | ₩23,988 | +0.39% | 1.9천 |
|---|
| 2026.01.29 | ₩24,228 | ₩24,281 | ₩24,195 | ₩24,281 | +0.22% | 500 |
|---|
| 2026.01.28 | ₩24,295 | ₩24,335 | ₩24,188 | ₩24,201 | -0.38% | 4.2천 |
|---|
| 2026.01.27 | ₩24,758 | ₩24,758 | ₩24,758 | ₩24,758 | 0.00% | 100 |
|---|
| 2026.01.26 | ₩24,762 | ₩24,762 | ₩24,668 | ₩24,699 | -0.25% | 1.8천 |
|---|
| 2026.01.23 | ₩24,756 | ₩24,756 | ₩24,756 | ₩24,756 | 0.00% | 200 |
|---|
| 2026.01.22 | ₩24,788 | ₩25,186 | ₩24,788 | ₩25,186 | +1.60% | 400 |
|---|
| 2026.01.21 | ₩24,015 | ₩24,652 | ₩24,015 | ₩24,652 | +2.66% | 400 |
|---|
| 2026.01.20 | ₩23,973 | ₩24,055 | ₩23,828 | ₩23,906 | -0.28% | 1.5천 |
|---|
| 2026.01.16 | ₩24,080 | ₩24,081 | ₩23,921 | ₩23,921 | -0.66% | 800 |
|---|
| 2026.01.15 | ₩24,095 | ₩24,095 | ₩23,901 | ₩23,901 | -0.80% | 1.3천 |
|---|
| 2026.01.14 | ₩23,788 | ₩24,233 | ₩23,788 | ₩24,233 | +1.87% | 500 |
|---|
| 2026.01.13 | ₩23,508 | ₩23,881 | ₩23,508 | ₩23,854 | +1.48% | 300 |
|---|
| 2026.01.12 | ₩23,554 | ₩23,554 | ₩23,554 | ₩23,554 | 0.00% | 100 |
|---|
| 2026.01.09 | ₩23,394 | ₩23,394 | ₩23,394 | ₩23,394 | 0.00% | 300 |
|---|
| 2026.01.08 | ₩23,494 | ₩23,494 | ₩23,349 | ₩23,349 | -0.62% | 400 |
|---|
| 2026.01.07 | ₩23,281 | ₩23,722 | ₩23,281 | ₩23,722 | +1.90% | 1.3천 |
|---|
| 2026.01.06 | ₩22,987 | ₩23,261 | ₩22,987 | ₩23,261 | +1.19% | 400 |
|---|
| 2026.01.05 | ₩22,614 | ₩22,614 | ₩22,614 | ₩22,614 | 0.00% | 100 |
|---|
| 2026.01.02 | ₩22,614 | ₩22,680 | ₩22,574 | ₩22,574 | -0.18% | 2천 |
|---|
| 2025.12.31 | ₩22,480 | ₩22,574 | ₩22,427 | ₩22,514 | +0.15% | 3.2천 |
|---|
| 2025.12.30 | ₩22,587 | ₩22,600 | ₩22,587 | ₩22,600 | +0.06% | 1.1천 |
|---|
| 2025.12.29 | ₩22,774 | ₩22,774 | ₩22,687 | ₩22,687 | -0.38% | 700 |
|---|
| 2025.12.26 | ₩23,067 | ₩23,067 | ₩22,947 | ₩22,947 | -0.52% | 300 |
|---|
| 2025.12.24 | ₩24,201 | ₩24,201 | ₩24,201 | ₩24,201 | 0.00% | 100 |
|---|
| 2025.12.23 | ₩24,001 | ₩24,001 | ₩23,981 | ₩23,981 | -0.08% | 500 |
|---|
| 2025.12.22 | ₩22,680 | ₩24,081 | ₩22,680 | ₩24,079 | +6.16% | 1천 |
|---|
| 2025.12.19 | ₩23,673 | ₩23,673 | ₩23,673 | ₩23,673 | 0.00% | 100 |
|---|
| 2025.12.18 | ₩23,101 | ₩23,101 | ₩23,101 | ₩23,101 | 0.00% | 100 |
|---|
| 2025.12.17 | ₩23,175 | ₩23,175 | ₩23,175 | ₩23,175 | 0.00% | 100 |
|---|
| 2025.12.16 | ₩23,347 | ₩23,413 | ₩23,334 | ₩23,413 | +0.28% | 600 |
|---|
| 2025.12.15 | ₩23,628 | ₩23,628 | ₩23,536 | ₩23,536 | -0.39% | 400 |
|---|
| 2025.12.12 | ₩23,347 | ₩23,484 | ₩23,347 | ₩23,484 | +0.58% | 500 |
|---|
| 2025.12.11 | ₩23,720 | ₩23,720 | ₩23,590 | ₩23,590 | -0.55% | 200 |
|---|
| 2025.12.10 | ₩23,582 | ₩23,582 | ₩23,582 | ₩23,582 | 0.00% | 100 |
|---|
| 2025.12.09 | ₩23,521 | ₩23,521 | ₩23,141 | ₩23,141 | -1.62% | 1.8만 |
|---|
| 2025.12.08 | ₩23,561 | ₩23,588 | ₩23,214 | ₩23,445 | -0.49% | 2.7천 |
|---|
| 2025.12.05 | ₩23,147 | ₩23,147 | ₩23,101 | ₩23,101 | -0.20% | 200 |
|---|
| 2025.12.04 | ₩23,310 | ₩23,310 | ₩23,161 | ₩23,198 | -0.48% | 1.5천 |
|---|
| 2025.12.03 | ₩22,720 | ₩23,017 | ₩22,720 | ₩23,017 | +1.30% | 400 |
|---|
| 2025.12.02 | ₩22,395 | ₩22,572 | ₩22,395 | ₩22,419 | +0.11% | 1.2천 |
|---|
| 2025.12.01 | ₩23,681 | ₩23,681 | ₩22,680 | ₩22,680 | -4.23% | 800 |
|---|
| 2025.11.28 | ₩23,171 | ₩23,171 | ₩23,171 | ₩23,171 | 0.00% | 100 |
|---|
| 2025.11.26 | ₩22,664 | ₩23,161 | ₩22,664 | ₩23,101 | +1.92% | 4.1천 |
|---|
| 2025.11.25 | ₩23,161 | ₩23,161 | ₩22,627 | ₩22,953 | -0.90% | 400 |
|---|
| 2025.11.24 | ₩22,480 | ₩22,574 | ₩22,480 | ₩22,546 | +0.29% | 1.9만 |
|---|
| 2025.11.21 | ₩21,506 | ₩22,240 | ₩21,506 | ₩22,111 | +2.81% | 900 |
|---|
| 2025.11.20 | ₩22,280 | ₩22,280 | ₩21,486 | ₩21,486 | -3.56% | 800 |
|---|
| 2025.11.19 | ₩21,867 | ₩21,880 | ₩21,673 | ₩21,673 | -0.88% | 900 |
|---|
| 2025.11.18 | ₩21,880 | ₩22,173 | ₩21,626 | ₩22,073 | +0.88% | 1.2천 |
|---|
| 2025.11.17 | ₩21,992 | ₩21,992 | ₩21,992 | ₩21,992 | 0.00% | 100 |
|---|
| 2025.11.14 | ₩22,007 | ₩22,015 | ₩22,007 | ₩22,015 | +0.04% | 300 |
|---|
| 2025.11.13 | ₩22,048 | ₩22,160 | ₩21,959 | ₩21,959 | -0.41% | 2.2천 |
|---|
| 2025.11.12 | ₩22,374 | ₩22,454 | ₩22,334 | ₩22,414 | +0.18% | 1.3천 |
|---|
| 2025.11.11 | ₩21,613 | ₩22,316 | ₩21,613 | ₩22,316 | +3.25% | 800 |
|---|
| 2025.11.10 | ₩21,584 | ₩21,584 | ₩21,584 | ₩21,584 | 0.00% | 200 |
|---|
| 2025.11.07 | ₩21,066 | ₩21,280 | ₩20,906 | ₩21,280 | +1.01% | 1.2천 |
|---|
| 2025.11.06 | ₩21,506 | ₩21,546 | ₩21,506 | ₩21,546 | +0.19% | 400 |
|---|
| 2025.11.05 | ₩21,653 | ₩21,733 | ₩21,493 | ₩21,733 | +0.37% | 1천 |
|---|
| 2025.11.04 | ₩21,893 | ₩21,893 | ₩21,680 | ₩21,680 | -0.98% | 300 |
|---|
| 2025.11.03 | ₩22,734 | ₩22,734 | ₩21,867 | ₩22,135 | -2.63% | 1천 |
|---|
| 2025.10.31 | ₩22,848 | ₩22,848 | ₩22,848 | ₩22,848 | 0.00% | 200 |
|---|
| 2025.10.30 | ₩22,587 | ₩22,587 | ₩22,575 | ₩22,575 | -0.05% | 400 |
|---|
| 2025.10.29 | ₩22,787 | ₩22,986 | ₩22,547 | ₩22,550 | -1.04% | 400 |
|---|
| 2025.10.28 | ₩22,961 | ₩22,961 | ₩22,855 | ₩22,855 | -0.46% | 300 |
|---|
| 2025.10.27 | ₩23,121 | ₩23,121 | ₩23,121 | ₩23,121 | 0.00% | 300 |
|---|
| 2025.10.24 | ₩23,253 | ₩23,253 | ₩23,253 | ₩23,253 | 0.00% | 100 |
|---|
| 2025.10.23 | ₩22,937 | ₩23,111 | ₩22,937 | ₩23,111 | +0.76% | 700 |
|---|
| 2025.10.22 | ₩23,574 | ₩23,574 | ₩22,787 | ₩22,898 | -2.87% | 7.8천 |
|---|
| 2025.10.21 | ₩23,786 | ₩23,786 | ₩23,786 | ₩23,786 | 0.00% | 100 |
|---|
| 2025.10.20 | ₩23,801 | ₩24,041 | ₩23,713 | ₩23,954 | +0.64% | 3.5천 |
|---|
| 2025.10.17 | ₩23,401 | ₩23,401 | ₩23,081 | ₩23,102 | -1.28% | 3.9천 |
|---|
| 2025.10.16 | ₩23,974 | ₩24,095 | ₩23,415 | ₩23,415 | -2.33% | 3.7천 |
|---|
| 2025.10.15 | ₩23,121 | ₩23,728 | ₩23,121 | ₩23,728 | +2.63% | 1천 |
|---|
| 2025.10.14 | ₩22,422 | ₩22,816 | ₩22,387 | ₩22,816 | +1.76% | 1.4천 |
|---|
| 2025.10.13 | ₩22,840 | ₩22,840 | ₩22,598 | ₩22,598 | -1.06% | 1.7천 |
|---|
| 2025.10.10 | ₩23,355 | ₩23,355 | ₩22,479 | ₩22,606 | -3.21% | 5.3천 |
|---|