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 | ₩31,381 | ₩31,555 | ₩31,314 | ₩31,394 | +0.04% | 1.7천 |
| 2026.10.08 | ₩30,165 | ₩30,192 | ₩30,165 | ₩30,192 | +0.09% | 1.8천 |
| 2026.10.07 | ₩30,406 | ₩30,726 | ₩30,125 | ₩30,439 | +0.11% | 2천 |
| 2026.10.06 | ₩32,984 | ₩33,051 | ₩30,637 | ₩30,637 | -7.12% | 2.6천 |
| 2026.10.05 | ₩31,767 | ₩32,471 | ₩31,767 | ₩32,471 | +2.22% | 1.1천 |
| 2026.10.02 | ₩31,675 | ₩31,675 | ₩31,368 | ₩31,635 | -0.13% | 2.5천 |
| 2026.10.01 | ₩31,975 | ₩32,022 | ₩31,571 | ₩31,571 | -1.27% | 2.1천 |
| 2026.09.30 | ₩32,022 | ₩32,450 | ₩32,022 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩32,191 |
| +0.53% |
| 1천 |
| 2026.09.29 | ₩31,869 | ₩32,236 | ₩31,869 | ₩32,236 | +1.15% | 1.2천 |
|---|
| 2026.09.28 | ₩31,915 | ₩31,996 | ₩31,635 | ₩31,996 | +0.25% | 900 |
|---|
| 2026.09.25 | ₩32,089 | ₩32,089 | ₩31,575 | ₩31,969 | -0.37% | 1.3천 |
|---|
| 2026.09.24 | ₩31,181 | ₩31,996 | ₩31,181 | ₩31,996 | +2.61% | 1.2천 |
|---|
| 2026.09.23 | ₩32,062 | ₩32,062 | ₩30,987 | ₩31,040 | -3.19% | 1.8천 |
|---|
| 2026.09.22 | ₩31,034 | ₩31,994 | ₩31,034 | ₩31,957 | +2.97% | 3.1천 |
|---|
| 2026.09.21 | ₩30,780 | ₩31,394 | ₩30,780 | ₩31,305 | +1.71% | 1.1천 |
|---|
| 2026.09.18 | ₩31,274 | ₩31,274 | ₩30,833 | ₩30,848 | -1.36% | 2.2천 |
|---|
| 2026.09.17 | ₩30,833 | ₩31,259 | ₩30,740 | ₩31,112 | +0.91% | 2.7천 |
|---|
| 2026.09.16 | ₩29,658 | ₩29,746 | ₩29,658 | ₩29,746 | +0.30% | 300 |
|---|
| 2026.09.15 | ₩29,630 | ₩29,805 | ₩29,630 | ₩29,786 | +0.53% | 1.1천 |
|---|
| 2026.09.14 | ₩29,557 | ₩30,000 | ₩29,557 | ₩30,000 | +1.50% | 1.5천 |
|---|
| 2026.09.11 | ₩29,791 | ₩29,791 | ₩29,576 | ₩29,576 | -0.72% | 300 |
|---|
| 2026.09.10 | ₩29,925 | ₩29,925 | ₩29,537 | ₩29,537 | -1.29% | 4만 |
|---|
| 2026.09.09 | ₩30,473 | ₩30,473 | ₩29,978 | ₩30,018 | -1.49% | 700 |
|---|
| 2026.09.08 | ₩30,392 | ₩30,392 | ₩30,364 | ₩30,364 | -0.09% | 2.9천 |
|---|
| 2026.09.04 | ₩31,421 | ₩31,568 | ₩30,713 | ₩30,833 | -1.87% | 4.4천 |
|---|
| 2026.09.03 | ₩31,261 | ₩31,301 | ₩30,987 | ₩31,301 | +0.13% | 2.3천 |
|---|
| 2026.09.02 | ₩31,408 | ₩31,861 | ₩31,341 | ₩31,354 | -0.17% | 2.7천 |
|---|
| 2026.09.01 | ₩31,074 | ₩31,074 | ₩30,927 | ₩31,020 | -0.17% | 1천 |
|---|
| 2026.08.31 | ₩30,539 | ₩30,927 | ₩29,925 | ₩30,927 | +1.27% | 2.1천 |
|---|
| 2026.08.28 | ₩31,074 | ₩31,100 | ₩30,974 | ₩30,974 | -0.32% | 1.1천 |
|---|
| 2026.08.27 | ₩31,861 | ₩31,955 | ₩31,847 | ₩31,847 | -0.04% | 400 |
|---|
| 2026.08.26 | ₩31,882 | ₩32,036 | ₩31,730 | ₩31,929 | +0.15% | 2.1만 |
|---|
| 2026.08.25 | ₩31,748 | ₩32,330 | ₩31,748 | ₩32,163 | +1.30% | 6천 |
|---|
| 2026.08.24 | ₩31,608 | ₩31,608 | ₩30,740 | ₩31,042 | -1.79% | 2.6천 |
|---|
| 2026.08.21 | ₩31,722 | ₩31,768 | ₩31,020 | ₩31,615 | -0.34% | 1만 |
|---|
| 2026.08.20 | ₩32,183 | ₩32,183 | ₩30,901 | ₩30,994 | -3.69% | 4.6천 |
|---|
| 2026.08.19 | ₩29,390 | ₩32,053 | ₩29,390 | ₩32,053 | +9.06% | 8천 |
|---|
| 2026.08.18 | ₩28,482 | ₩28,562 | ₩28,482 | ₩28,562 | +0.28% | 2.9천 |
|---|
| 2026.08.17 | ₩28,188 | ₩28,650 | ₩28,188 | ₩28,650 | +1.64% | 1.6천 |
|---|
| 2026.08.14 | ₩28,231 | ₩28,231 | ₩28,231 | ₩28,231 | 0.00% | 100 |
|---|
| 2026.08.13 | ₩28,509 | ₩28,553 | ₩28,356 | ₩28,356 | -0.53% | 1.2천 |
|---|
| 2026.08.12 | ₩28,562 | ₩28,562 | ₩28,546 | ₩28,546 | -0.06% | 200 |
|---|
| 2026.08.11 | ₩28,976 | ₩28,976 | ₩28,364 | ₩28,364 | -2.11% | 1.5천 |
|---|
| 2026.08.10 | ₩28,364 | ₩28,364 | ₩28,364 | ₩28,364 | 0.00% | 400 |
|---|
| 2026.08.07 | ₩27,560 | ₩27,878 | ₩27,560 | ₩27,878 | +1.15% | 2.8천 |
|---|
| 2026.08.06 | ₩27,026 | ₩27,113 | ₩27,026 | ₩27,113 | +0.32% | 200 |
|---|
| 2026.08.05 | ₩26,892 | ₩27,008 | ₩26,892 | ₩27,008 | +0.43% | 700 |
|---|
| 2026.08.04 | ₩26,572 | ₩26,652 | ₩26,572 | ₩26,652 | +0.30% | 300 |
|---|
| 2026.08.03 | ₩26,051 | ₩26,077 | ₩25,917 | ₩26,077 | +0.10% | 3.8천 |
|---|
| 2026.07.31 | ₩25,984 | ₩25,984 | ₩25,984 | ₩25,984 | 0.00% | 100 |
|---|
| 2026.07.30 | ₩26,211 | ₩26,594 | ₩26,024 | ₩26,594 | +1.46% | 2.9천 |
|---|
| 2026.07.29 | ₩26,558 | ₩26,558 | ₩26,104 | ₩26,141 | -1.57% | 2.8천 |
|---|
| 2026.07.28 | ₩26,238 | ₩26,393 | ₩26,238 | ₩26,393 | +0.59% | 500 |
|---|
| 2026.07.27 | ₩26,612 | ₩26,612 | ₩26,299 | ₩26,299 | -1.17% | 300 |
|---|
| 2026.07.24 | ₩26,262 | ₩26,262 | ₩26,262 | ₩26,262 | 0.00% | 100 |
|---|
| 2026.07.23 | ₩26,732 | ₩26,732 | ₩26,732 | ₩26,732 | 0.00% | 100 |
|---|
| 2026.07.22 | ₩26,572 | ₩26,578 | ₩26,490 | ₩26,490 | -0.31% | 600 |
|---|
| 2026.07.21 | ₩26,491 | ₩26,650 | ₩26,478 | ₩26,650 | +0.60% | 1천 |
|---|
| 2026.07.20 | ₩26,585 | ₩26,585 | ₩26,159 | ₩26,159 | -1.60% | 4.9천 |
|---|
| 2026.07.17 | ₩26,741 | ₩26,741 | ₩26,741 | ₩26,741 | 0.00% | 100 |
|---|
| 2026.07.16 | ₩26,491 | ₩26,491 | ₩26,491 | ₩26,491 | 0.00% | 200 |
|---|
| 2026.07.15 | ₩26,879 | ₩27,054 | ₩26,879 | ₩27,054 | +0.65% | 200 |
|---|
| 2026.07.14 | ₩26,979 | ₩26,979 | ₩26,979 | ₩26,979 | 0.00% | 100 |
|---|
| 2026.07.13 | ₩27,133 | ₩27,133 | ₩27,079 | ₩27,079 | -0.20% | 300 |
|---|
| 2026.07.10 | ₩27,747 | ₩27,747 | ₩27,266 | ₩27,385 | -1.30% | 1.4천 |
|---|
| 2026.07.09 | ₩25,490 | ₩28,422 | ₩25,490 | ₩28,324 | +11.12% | 2.4천 |
|---|
| 2026.07.08 | ₩28,262 | ₩28,262 | ₩28,145 | ₩28,145 | -0.41% | 400 |
|---|
| 2026.07.07 | ₩28,629 | ₩28,629 | ₩28,248 | ₩28,590 | -0.14% | 2.2천 |
|---|
| 2026.07.06 | ₩27,894 | ₩28,406 | ₩27,894 | ₩28,360 | +1.67% | 6.3천 |
|---|
| 2026.07.02 | ₩27,253 | ₩28,236 | ₩27,253 | ₩28,236 | +3.61% | 4.1천 |
|---|
| 2026.07.01 | ₩28,990 | ₩28,990 | ₩27,600 | ₩27,604 | -4.78% | 3.6천 |
|---|
| 2026.06.30 | ₩28,776 | ₩28,776 | ₩27,413 | ₩27,512 | -4.39% | 2.3천 |
|---|
| 2026.06.29 | ₩28,215 | ₩28,215 | ₩27,146 | ₩27,441 | -2.74% | 1천 |
|---|
| 2026.06.26 | ₩27,480 | ₩27,480 | ₩27,039 | ₩27,077 | -1.47% | 1.6천 |
|---|
| 2026.06.25 | ₩26,345 | ₩26,598 | ₩26,198 | ₩26,524 | +0.68% | 1.5천 |
|---|
| 2026.06.24 | ₩26,175 | ₩26,175 | ₩26,175 | ₩26,175 | 0.00% | 200 |
|---|
| 2026.06.23 | ₩25,547 | ₩25,547 | ₩25,547 | ₩25,547 | 0.00% | 200 |
|---|
| 2026.06.22 | ₩25,383 | ₩25,448 | ₩25,383 | ₩25,423 | +0.16% | 2.7천 |
|---|
| 2026.06.18 | ₩25,062 | ₩25,196 | ₩25,062 | ₩25,196 | +0.53% | 400 |
|---|
| 2026.06.17 | ₩24,848 | ₩25,343 | ₩24,848 | ₩25,069 | +0.89% | 3.2천 |
|---|
| 2026.06.16 | ₩24,509 | ₩24,509 | ₩24,509 | ₩24,509 | 0.00% | 100 |
|---|
| 2026.06.15 | ₩24,494 | ₩24,494 | ₩24,464 | ₩24,464 | -0.13% | 200 |
|---|
| 2026.06.12 | ₩24,274 | ₩24,274 | ₩24,059 | ₩24,059 | -0.89% | 200 |
|---|
| 2026.06.11 | ₩24,461 | ₩24,461 | ₩23,860 | ₩24,079 | -1.56% | 1천 |
|---|
| 2026.06.10 | ₩23,726 | ₩23,766 | ₩23,085 | ₩23,558 | -0.71% | 900 |
|---|
| 2026.06.09 | ₩23,886 | ₩23,929 | ₩23,512 | ₩23,929 | +0.18% | 900 |
|---|
| 2026.06.08 | ₩25,516 | ₩25,516 | ₩23,615 | ₩23,615 | -7.45% | 2.5천 |
|---|
| 2026.06.05 | ₩24,274 | ₩24,341 | ₩23,646 | ₩23,739 | -2.20% | 3.1천 |
|---|
| 2026.06.04 | ₩24,782 | ₩24,782 | ₩24,554 | ₩24,565 | -0.87% | 700 |
|---|
| 2026.06.03 | ₩23,432 | ₩23,900 | ₩23,432 | ₩23,864 | +1.84% | 1.1천 |
|---|
| 2026.06.02 | ₩23,764 | ₩23,764 | ₩23,499 | ₩23,570 | -0.82% | 1.2천 |
|---|
| 2026.06.01 | ₩23,486 | ₩24,202 | ₩23,486 | ₩24,202 | +3.05% | 700 |
|---|
| 2026.05.29 | ₩24,327 | ₩24,701 | ₩24,327 | ₩24,493 | +0.68% | 2.3천 |
|---|
| 2026.05.28 | ₩24,530 | ₩24,530 | ₩24,530 | ₩24,530 | 0.00% | 100 |
|---|
| 2026.05.27 | ₩24,047 | ₩24,064 | ₩24,047 | ₩24,064 | +0.07% | 400 |
|---|
| 2026.05.26 | ₩23,392 | ₩23,766 | ₩23,392 | ₩23,766 | +1.60% | 300 |
|---|
| 2026.05.22 | ₩23,192 | ₩23,486 | ₩23,192 | ₩23,454 | +1.13% | 400 |
|---|
| 2026.05.21 | ₩23,432 | ₩23,440 | ₩23,432 | ₩23,440 | +0.03% | 300 |
|---|
| 2026.05.20 | ₩22,631 | ₩23,192 | ₩22,631 | ₩23,192 | +2.48% | 1.3천 |
|---|
| 2026.05.19 | ₩22,377 | ₩22,648 | ₩22,377 | ₩22,648 | +1.21% | 200 |
|---|
| 2026.05.18 | ₩23,018 | ₩23,018 | ₩22,671 | ₩22,782 | -1.03% | 2천 |
|---|
| 2026.05.15 | ₩23,566 | ₩23,566 | ₩23,080 | ₩23,080 | -2.06% | 300 |
|---|
| 2026.05.14 | ₩23,739 | ₩23,739 | ₩23,659 | ₩23,662 | -0.33% | 600 |
|---|
| 2026.05.13 | ₩23,686 | ₩23,993 | ₩23,686 | ₩23,959 | +1.15% | 500 |
|---|
| 2026.05.12 | ₩23,579 | ₩24,033 | ₩23,579 | ₩23,973 | +1.67% | 1.8천 |
|---|
| 2026.05.11 | ₩24,207 | ₩24,394 | ₩23,870 | ₩23,870 | -1.39% | 600 |
|---|
| 2026.05.08 | ₩23,833 | ₩23,993 | ₩23,793 | ₩23,902 | +0.29% | 1.8천 |
|---|
| 2026.05.07 | ₩24,207 | ₩24,354 | ₩23,793 | ₩23,965 | -1.00% | 1.1천 |
|---|
| 2026.05.06 | ₩23,766 | ₩24,486 | ₩23,125 | ₩24,486 | +3.03% | 1천 |
|---|
| 2026.05.05 | ₩24,274 | ₩24,274 | ₩23,873 | ₩23,951 | -1.33% | 600 |
|---|
| 2026.05.04 | ₩23,913 | ₩24,039 | ₩23,793 | ₩24,039 | +0.53% | 1.4천 |
|---|
| 2026.05.01 | ₩23,566 | ₩23,873 | ₩23,566 | ₩23,873 | +1.30% | 600 |
|---|
| 2026.04.30 | ₩23,846 | ₩23,860 | ₩23,806 | ₩23,806 | -0.17% | 600 |
|---|
| 2026.04.29 | ₩23,392 | ₩23,392 | ₩23,165 | ₩23,165 | -0.97% | 700 |
|---|
| 2026.04.28 | ₩23,673 | ₩23,673 | ₩23,572 | ₩23,572 | -0.42% | 300 |
|---|
| 2026.04.27 | ₩23,639 | ₩23,639 | ₩23,639 | ₩23,639 | 0.00% | 100 |
|---|
| 2026.04.24 | ₩23,953 | ₩23,960 | ₩23,691 | ₩23,691 | -1.09% | 1.2천 |
|---|
| 2026.04.23 | ₩24,347 | ₩24,347 | ₩24,000 | ₩24,000 | -1.43% | 1.4천 |
|---|
| 2026.04.22 | ₩24,100 | ₩24,482 | ₩24,100 | ₩24,482 | +1.59% | 300 |
|---|
| 2026.04.21 | ₩24,728 | ₩24,728 | ₩24,441 | ₩24,441 | -1.16% | 400 |
|---|
| 2026.04.20 | ₩24,715 | ₩24,942 | ₩24,715 | ₩24,768 | +0.22% | 1.7천 |
|---|
| 2026.04.17 | ₩24,782 | ₩24,835 | ₩24,782 | ₩24,835 | +0.22% | 200 |
|---|
| 2026.04.16 | ₩24,522 | ₩24,522 | ₩24,522 | ₩24,522 | 0.00% | 200 |
|---|
| 2026.04.15 | ₩24,641 | ₩24,641 | ₩24,641 | ₩24,641 | 0.00% | 100 |
|---|
| 2026.04.14 | ₩24,374 | ₩24,721 | ₩24,374 | ₩24,584 | +0.86% | 1천 |
|---|
| 2026.04.13 | ₩23,526 | ₩24,155 | ₩23,526 | ₩24,155 | +2.67% | 400 |
|---|
| 2026.04.10 | ₩23,655 | ₩23,655 | ₩23,655 | ₩23,655 | 0.00% | 100 |
|---|
| 2026.04.09 | ₩23,948 | ₩23,948 | ₩23,948 | ₩23,948 | 0.00% | 100 |
|---|
| 2026.04.08 | ₩23,920 | ₩23,949 | ₩23,846 | ₩23,949 | +0.12% | 1천 |
|---|
| 2026.04.07 | ₩23,352 | ₩23,527 | ₩23,352 | ₩23,527 | +0.75% | 200 |
|---|
| 2026.04.06 | ₩23,432 | ₩23,532 | ₩23,432 | ₩23,532 | +0.43% | 200 |
|---|
| 2026.04.02 | ₩23,673 | ₩23,673 | ₩23,598 | ₩23,598 | -0.32% | 300 |
|---|
| 2026.04.01 | ₩23,633 | ₩23,633 | ₩23,526 | ₩23,582 | -0.21% | 800 |
|---|
| 2026.03.31 | ₩23,217 | ₩23,217 | ₩23,217 | ₩23,217 | 0.00% | 100 |
|---|
| 2026.03.30 | ₩22,577 | ₩22,577 | ₩22,306 | ₩22,306 | -1.20% | 300 |
|---|
| 2026.03.27 | ₩22,390 | ₩22,390 | ₩22,270 | ₩22,270 | -0.54% | 2.1천 |
|---|
| 2026.03.26 | ₩22,918 | ₩22,918 | ₩22,918 | ₩22,918 | 0.00% | 100 |
|---|
| 2026.03.25 | ₩23,045 | ₩23,272 | ₩23,010 | ₩23,010 | -0.15% | 900 |
|---|
| 2026.03.24 | ₩22,478 | ₩22,478 | ₩22,478 | ₩22,478 | 0.00% | 100 |
|---|
| 2026.03.23 | ₩22,711 | ₩22,831 | ₩22,641 | ₩22,641 | -0.31% | 900 |
|---|
| 2026.03.20 | ₩22,290 | ₩22,290 | ₩22,290 | ₩22,290 | 0.00% | 100 |
|---|
| 2026.03.19 | ₩22,524 | ₩22,711 | ₩22,524 | ₩22,711 | +0.83% | 700 |
|---|
| 2026.03.18 | ₩22,656 | ₩22,656 | ₩22,656 | ₩22,656 | 0.00% | 100 |
|---|
| 2026.03.17 | ₩22,978 | ₩23,459 | ₩22,978 | ₩23,269 | +1.27% | 2천 |
|---|
| 2026.03.16 | ₩22,991 | ₩23,031 | ₩22,991 | ₩23,031 | +0.17% | 100 |
|---|
| 2026.03.13 | ₩22,814 | ₩22,814 | ₩22,814 | ₩22,814 | 0.00% | 200 |
|---|
| 2026.03.12 | ₩23,098 | ₩23,098 | ₩23,045 | ₩23,045 | -0.23% | 100 |
|---|
| 2026.03.11 | ₩23,713 | ₩23,713 | ₩23,526 | ₩23,599 | -0.48% | 500 |
|---|
| 2026.03.10 | ₩23,693 | ₩23,693 | ₩23,693 | ₩23,693 | 0.00% | 100 |
|---|
| 2026.03.09 | ₩23,419 | ₩23,913 | ₩23,419 | ₩23,913 | +2.11% | 200 |
|---|
| 2026.03.06 | ₩23,192 | ₩23,293 | ₩23,018 | ₩23,293 | +0.44% | 300 |
|---|
| 2026.03.05 | ₩23,833 | ₩23,833 | ₩23,619 | ₩23,619 | -0.90% | 900 |
|---|
| 2026.03.04 | ₩24,147 | ₩24,147 | ₩24,047 | ₩24,047 | -0.41% | 200 |
|---|
| 2026.03.03 | ₩23,539 | ₩23,619 | ₩23,365 | ₩23,619 | +0.34% | 400 |
|---|
| 2026.03.02 | ₩24,194 | ₩24,367 | ₩24,194 | ₩24,281 | +0.36% | 2.3천 |
|---|
| 2026.02.27 | ₩24,314 | ₩24,411 | ₩24,314 | ₩24,411 | +0.40% | 300 |
|---|
| 2026.02.26 | ₩24,107 | ₩24,401 | ₩24,107 | ₩24,401 | +1.22% | 500 |
|---|
| 2026.02.25 | ₩24,528 | ₩24,528 | ₩24,528 | ₩24,528 | 0.00% | 100 |
|---|
| 2026.02.24 | ₩24,454 | ₩24,532 | ₩24,454 | ₩24,532 | +0.32% | 200 |
|---|
| 2026.02.23 | ₩24,116 | ₩24,170 | ₩24,116 | ₩24,170 | +0.22% | 400 |
|---|
| 2026.02.20 | ₩24,140 | ₩24,140 | ₩23,973 | ₩24,016 | -0.51% | 1.4천 |
|---|
| 2026.02.19 | ₩24,191 | ₩24,194 | ₩24,191 | ₩24,194 | +0.01% | 300 |
|---|
| 2026.02.18 | ₩24,259 | ₩24,259 | ₩24,087 | ₩24,107 | -0.63% | 3.3천 |
|---|
| 2026.02.17 | ₩23,312 | ₩23,952 | ₩23,312 | ₩23,952 | +2.74% | 200 |
|---|
| 2026.02.13 | ₩23,112 | ₩23,677 | ₩23,112 | ₩23,677 | +2.45% | 100 |
|---|
| 2026.02.12 | ₩23,699 | ₩23,699 | ₩23,456 | ₩23,456 | -1.03% | 700 |
|---|
| 2026.02.11 | ₩23,980 | ₩23,980 | ₩23,646 | ₩23,820 | -0.67% | 700 |
|---|
| 2026.02.10 | ₩23,860 | ₩23,860 | ₩23,860 | ₩23,860 | 0.00% | 100 |
|---|
| 2026.02.09 | ₩23,870 | ₩23,947 | ₩23,870 | ₩23,947 | +0.32% | 700 |
|---|
| 2026.02.06 | ₩23,419 | ₩23,900 | ₩23,419 | ₩23,872 | +1.93% | 1천 |
|---|
| 2026.02.05 | ₩23,646 | ₩23,800 | ₩23,068 | ₩23,068 | -2.45% | 2.9천 |
|---|
| 2026.02.04 | ₩23,973 | ₩23,973 | ₩23,973 | ₩23,973 | 0.00% | 100 |
|---|
| 2026.02.03 | ₩23,927 | ₩24,130 | ₩23,927 | ₩24,130 | +0.85% | 400 |
|---|
| 2026.02.02 | ₩24,341 | ₩24,621 | ₩24,236 | ₩24,236 | -0.43% | 8천 |
|---|
| 2026.01.30 | ₩23,927 | ₩24,073 | ₩23,920 | ₩24,020 | +0.39% | 1.9천 |
|---|
| 2026.01.29 | ₩24,260 | ₩24,314 | ₩24,227 | ₩24,314 | +0.22% | 500 |
|---|
| 2026.01.28 | ₩24,327 | ₩24,367 | ₩24,220 | ₩24,234 | -0.38% | 4.2천 |
|---|
| 2026.01.27 | ₩24,791 | ₩24,791 | ₩24,791 | ₩24,791 | 0.00% | 100 |
|---|
| 2026.01.26 | ₩24,795 | ₩24,795 | ₩24,701 | ₩24,732 | -0.25% | 1.8천 |
|---|
| 2026.01.23 | ₩24,790 | ₩24,790 | ₩24,790 | ₩24,790 | 0.00% | 200 |
|---|
| 2026.01.22 | ₩24,822 | ₩25,220 | ₩24,822 | ₩25,220 | +1.60% | 400 |
|---|
| 2026.01.21 | ₩24,047 | ₩24,685 | ₩24,047 | ₩24,685 | +2.66% | 400 |
|---|
| 2026.01.20 | ₩24,005 | ₩24,087 | ₩23,860 | ₩23,939 | -0.28% | 1.5천 |
|---|
| 2026.01.16 | ₩24,112 | ₩24,114 | ₩23,953 | ₩23,953 | -0.66% | 800 |
|---|
| 2026.01.15 | ₩24,127 | ₩24,127 | ₩23,933 | ₩23,933 | -0.80% | 1.3천 |
|---|
| 2026.01.14 | ₩23,820 | ₩24,266 | ₩23,820 | ₩24,266 | +1.87% | 500 |
|---|
| 2026.01.13 | ₩23,539 | ₩23,913 | ₩23,539 | ₩23,886 | +1.48% | 300 |
|---|
| 2026.01.12 | ₩23,586 | ₩23,586 | ₩23,586 | ₩23,586 | 0.00% | 100 |
|---|
| 2026.01.09 | ₩23,426 | ₩23,426 | ₩23,426 | ₩23,426 | 0.00% | 300 |
|---|
| 2026.01.08 | ₩23,526 | ₩23,526 | ₩23,380 | ₩23,380 | -0.62% | 400 |
|---|
| 2026.01.07 | ₩23,312 | ₩23,754 | ₩23,312 | ₩23,754 | +1.90% | 1.3천 |
|---|
| 2026.01.06 | ₩23,018 | ₩23,292 | ₩23,018 | ₩23,292 | +1.19% | 400 |
|---|
| 2026.01.05 | ₩22,644 | ₩22,644 | ₩22,644 | ₩22,644 | 0.00% | 100 |
|---|
| 2026.01.02 | ₩22,644 | ₩22,711 | ₩22,604 | ₩22,604 | -0.18% | 2천 |
|---|
| 2025.12.31 | ₩22,510 | ₩22,604 | ₩22,457 | ₩22,544 | +0.15% | 3.2천 |
|---|
| 2025.12.30 | ₩22,617 | ₩22,631 | ₩22,617 | ₩22,631 | +0.06% | 1.1천 |
|---|
| 2025.12.29 | ₩22,804 | ₩22,804 | ₩22,717 | ₩22,717 | -0.38% | 700 |
|---|
| 2025.12.26 | ₩23,098 | ₩23,098 | ₩22,978 | ₩22,978 | -0.52% | 300 |
|---|
| 2025.12.24 | ₩24,234 | ₩24,234 | ₩24,234 | ₩24,234 | 0.00% | 100 |
|---|
| 2025.12.23 | ₩24,033 | ₩24,033 | ₩24,013 | ₩24,013 | -0.08% | 500 |
|---|
| 2025.12.22 | ₩22,711 | ₩24,114 | ₩22,711 | ₩24,111 | +6.16% | 1천 |
|---|
| 2025.12.19 | ₩23,705 | ₩23,705 | ₩23,705 | ₩23,705 | 0.00% | 100 |
|---|
| 2025.12.18 | ₩23,132 | ₩23,132 | ₩23,132 | ₩23,132 | 0.00% | 100 |
|---|
| 2025.12.17 | ₩23,206 | ₩23,206 | ₩23,206 | ₩23,206 | 0.00% | 100 |
|---|
| 2025.12.16 | ₩23,379 | ₩23,444 | ₩23,365 | ₩23,444 | +0.28% | 600 |
|---|
| 2025.12.15 | ₩23,659 | ₩23,659 | ₩23,567 | ₩23,567 | -0.39% | 400 |
|---|
| 2025.12.12 | ₩23,379 | ₩23,515 | ₩23,379 | ₩23,515 | +0.58% | 500 |
|---|
| 2025.12.11 | ₩23,751 | ₩23,751 | ₩23,622 | ₩23,622 | -0.55% | 200 |
|---|
| 2025.12.10 | ₩23,614 | ₩23,614 | ₩23,614 | ₩23,614 | 0.00% | 100 |
|---|
| 2025.12.09 | ₩23,552 | ₩23,552 | ₩23,172 | ₩23,172 | -1.62% | 1.8만 |
|---|
| 2025.12.08 | ₩23,593 | ₩23,619 | ₩23,245 | ₩23,476 | -0.49% | 2.7천 |
|---|
| 2025.12.05 | ₩23,178 | ₩23,178 | ₩23,132 | ₩23,132 | -0.20% | 200 |
|---|
| 2025.12.04 | ₩23,341 | ₩23,341 | ₩23,192 | ₩23,229 | -0.48% | 1.5천 |
|---|
| 2025.12.03 | ₩22,751 | ₩23,047 | ₩22,751 | ₩23,047 | +1.30% | 400 |
|---|
| 2025.12.02 | ₩22,425 | ₩22,603 | ₩22,425 | ₩22,449 | +0.11% | 1.2천 |
|---|
| 2025.12.01 | ₩23,713 | ₩23,713 | ₩22,711 | ₩22,711 | -4.23% | 800 |
|---|
| 2025.11.28 | ₩23,202 | ₩23,202 | ₩23,202 | ₩23,202 | 0.00% | 100 |
|---|
| 2025.11.26 | ₩22,695 | ₩23,192 | ₩22,695 | ₩23,132 | +1.92% | 4.1천 |
|---|
| 2025.11.25 | ₩23,192 | ₩23,192 | ₩22,657 | ₩22,983 | -0.90% | 400 |
|---|
| 2025.11.24 | ₩22,510 | ₩22,604 | ₩22,510 | ₩22,576 | +0.29% | 1.9만 |
|---|
| 2025.11.21 | ₩21,535 | ₩22,270 | ₩21,535 | ₩22,140 | +2.81% | 900 |
|---|
| 2025.11.20 | ₩22,310 | ₩22,310 | ₩21,515 | ₩21,515 | -3.56% | 800 |
|---|
| 2025.11.19 | ₩21,896 | ₩21,909 | ₩21,702 | ₩21,702 | -0.88% | 900 |
|---|
| 2025.11.18 | ₩21,909 | ₩22,203 | ₩21,655 | ₩22,103 | +0.88% | 1.2천 |
|---|
| 2025.11.17 | ₩22,021 | ₩22,021 | ₩22,021 | ₩22,021 | 0.00% | 100 |
|---|
| 2025.11.14 | ₩22,036 | ₩22,044 | ₩22,036 | ₩22,044 | +0.04% | 300 |
|---|
| 2025.11.13 | ₩22,078 | ₩22,190 | ₩21,988 | ₩21,988 | -0.41% | 2.2천 |
|---|
| 2025.11.12 | ₩22,404 | ₩22,484 | ₩22,363 | ₩22,444 | +0.18% | 1.3천 |
|---|
| 2025.11.11 | ₩21,642 | ₩22,346 | ₩21,642 | ₩22,346 | +3.25% | 800 |
|---|
| 2025.11.10 | ₩21,613 | ₩21,613 | ₩21,613 | ₩21,613 | 0.00% | 200 |
|---|
| 2025.11.07 | ₩21,094 | ₩21,308 | ₩20,934 | ₩21,308 | +1.01% | 1.2천 |
|---|
| 2025.11.06 | ₩21,535 | ₩21,575 | ₩21,535 | ₩21,575 | +0.19% | 400 |
|---|
| 2025.11.05 | ₩21,682 | ₩21,762 | ₩21,522 | ₩21,762 | +0.37% | 1천 |
|---|
| 2025.11.04 | ₩21,923 | ₩21,923 | ₩21,709 | ₩21,709 | -0.98% | 300 |
|---|
| 2025.11.03 | ₩22,764 | ₩22,764 | ₩21,896 | ₩22,164 | -2.63% | 1천 |
|---|
| 2025.10.31 | ₩22,879 | ₩22,879 | ₩22,879 | ₩22,879 | 0.00% | 200 |
|---|
| 2025.10.30 | ₩22,617 | ₩22,617 | ₩22,605 | ₩22,605 | -0.05% | 400 |
|---|
| 2025.10.29 | ₩22,818 | ₩23,017 | ₩22,577 | ₩22,580 | -1.04% | 400 |
|---|
| 2025.10.28 | ₩22,991 | ₩22,991 | ₩22,886 | ₩22,886 | -0.46% | 300 |
|---|
| 2025.10.27 | ₩23,152 | ₩23,152 | ₩23,152 | ₩23,152 | 0.00% | 300 |
|---|
| 2025.10.24 | ₩23,284 | ₩23,284 | ₩23,284 | ₩23,284 | 0.00% | 100 |
|---|
| 2025.10.23 | ₩22,967 | ₩23,142 | ₩22,967 | ₩23,142 | +0.76% | 700 |
|---|
| 2025.10.22 | ₩23,606 | ₩23,606 | ₩22,818 | ₩22,929 | -2.87% | 7.8천 |
|---|
| 2025.10.21 | ₩23,818 | ₩23,818 | ₩23,818 | ₩23,818 | 0.00% | 100 |
|---|
| 2025.10.20 | ₩23,833 | ₩24,073 | ₩23,745 | ₩23,987 | +0.64% | 3.5천 |
|---|
| 2025.10.17 | ₩23,432 | ₩23,432 | ₩23,112 | ₩23,133 | -1.28% | 3.9천 |
|---|
| 2025.10.16 | ₩24,007 | ₩24,127 | ₩23,447 | ₩23,447 | -2.33% | 3.7천 |
|---|
| 2025.10.15 | ₩23,152 | ₩23,760 | ₩23,152 | ₩23,760 | +2.63% | 1천 |
|---|
| 2025.10.14 | ₩22,452 | ₩22,847 | ₩22,417 | ₩22,847 | +1.76% | 1.4천 |
|---|
| 2025.10.13 | ₩22,871 | ₩22,871 | ₩22,628 | ₩22,628 | -1.06% | 1.7천 |
|---|
| 2025.10.10 | ₩23,387 | ₩23,387 | ₩22,509 | ₩22,636 | -3.21% | 5.3천 |
|---|