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 | ₩31,345 | ₩31,518 | ₩31,278 | ₩31,358 | +0.04% | 1.7천 |
| 2026.10.08 | ₩30,130 | ₩30,157 | ₩30,130 | ₩30,157 | +0.09% | 1.8천 |
| 2026.10.07 | ₩30,370 | ₩30,691 | ₩30,090 | ₩30,404 | +0.11% | 2천 |
| 2026.10.06 | ₩32,946 | ₩33,013 | ₩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 | ₩31,638 | ₩31,638 | ₩31,331 | ₩31,598 | -0.13% | 2.5천 |
| 2026.10.01 | ₩31,938 | ₩31,985 | ₩31,534 | ₩31,534 | -1.27% | 2.1천 |
| 2026.09.30 | ₩31,985 | ₩32,412 | ₩31,985 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩32,153 |
| +0.53% |
| 1천 |
| 2026.09.29 | ₩31,832 | ₩32,199 | ₩31,832 | ₩32,199 | +1.15% | 1.2천 |
|---|
| 2026.09.28 | ₩31,878 | ₩31,958 | ₩31,598 | ₩31,958 | +0.25% | 900 |
|---|
| 2026.09.25 | ₩32,052 | ₩32,052 | ₩31,538 | ₩31,932 | -0.37% | 1.3천 |
|---|
| 2026.09.24 | ₩31,144 | ₩31,958 | ₩31,144 | ₩31,958 | +2.61% | 1.2천 |
|---|
| 2026.09.23 | ₩32,025 | ₩32,025 | ₩30,951 | ₩31,004 | -3.19% | 1.8천 |
|---|
| 2026.09.22 | ₩30,998 | ₩31,957 | ₩30,998 | ₩31,920 | +2.97% | 3.1천 |
|---|
| 2026.09.21 | ₩30,744 | ₩31,358 | ₩30,744 | ₩31,269 | +1.71% | 1.1천 |
|---|
| 2026.09.18 | ₩31,238 | ₩31,238 | ₩30,797 | ₩30,812 | -1.36% | 2.2천 |
|---|
| 2026.09.17 | ₩30,797 | ₩31,223 | ₩30,704 | ₩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 | ₩29,770 | ₩29,595 | ₩29,751 | +0.53% | 1.1천 |
|---|
| 2026.09.14 | ₩29,523 | ₩29,965 | ₩29,523 | ₩29,965 | +1.50% | 1.5천 |
|---|
| 2026.09.11 | ₩29,757 | ₩29,757 | ₩29,542 | ₩29,542 | -0.72% | 300 |
|---|
| 2026.09.10 | ₩29,890 | ₩29,890 | ₩29,503 | ₩29,503 | -1.29% | 4만 |
|---|
| 2026.09.09 | ₩30,437 | ₩30,437 | ₩29,943 | ₩29,984 | -1.49% | 700 |
|---|
| 2026.09.08 | ₩30,357 | ₩30,357 | ₩30,329 | ₩30,329 | -0.09% | 2.9천 |
|---|
| 2026.09.04 | ₩31,385 | ₩31,531 | ₩30,677 | ₩30,797 | -1.87% | 4.4천 |
|---|
| 2026.09.03 | ₩31,224 | ₩31,265 | ₩30,951 | ₩31,265 | +0.13% | 2.3천 |
|---|
| 2026.09.02 | ₩31,371 | ₩31,824 | ₩31,305 | ₩31,318 | -0.17% | 2.7천 |
|---|
| 2026.09.01 | ₩31,038 | ₩31,038 | ₩30,891 | ₩30,984 | -0.17% | 1천 |
|---|
| 2026.08.31 | ₩30,504 | ₩30,891 | ₩29,890 | ₩30,891 | +1.27% | 2.1천 |
|---|
| 2026.08.28 | ₩31,038 | ₩31,064 | ₩30,938 | ₩30,938 | -0.32% | 1.1천 |
|---|
| 2026.08.27 | ₩31,824 | ₩31,918 | ₩31,810 | ₩31,810 | -0.04% | 400 |
|---|
| 2026.08.26 | ₩31,845 | ₩31,998 | ₩31,693 | ₩31,892 | +0.15% | 2.1만 |
|---|
| 2026.08.25 | ₩31,712 | ₩32,292 | ₩31,712 | ₩32,125 | +1.30% | 6천 |
|---|
| 2026.08.24 | ₩31,571 | ₩31,571 | ₩30,704 | ₩31,006 | -1.79% | 2.6천 |
|---|
| 2026.08.21 | ₩31,685 | ₩31,732 | ₩30,984 | ₩31,578 | -0.34% | 1만 |
|---|
| 2026.08.20 | ₩32,145 | ₩32,145 | ₩30,866 | ₩30,958 | -3.69% | 4.6천 |
|---|
| 2026.08.19 | ₩29,356 | ₩32,016 | ₩29,356 | ₩32,016 | +9.06% | 8천 |
|---|
| 2026.08.18 | ₩28,449 | ₩28,529 | ₩28,449 | ₩28,529 | +0.28% | 2.9천 |
|---|
| 2026.08.17 | ₩28,155 | ₩28,617 | ₩28,155 | ₩28,617 | +1.64% | 1.6천 |
|---|
| 2026.08.14 | ₩28,198 | ₩28,198 | ₩28,198 | ₩28,198 | 0.00% | 100 |
|---|
| 2026.08.13 | ₩28,476 | ₩28,520 | ₩28,324 | ₩28,324 | -0.53% | 1.2천 |
|---|
| 2026.08.12 | ₩28,529 | ₩28,529 | ₩28,513 | ₩28,513 | -0.06% | 200 |
|---|
| 2026.08.11 | ₩28,943 | ₩28,943 | ₩28,332 | ₩28,332 | -2.11% | 1.5천 |
|---|
| 2026.08.10 | ₩28,332 | ₩28,332 | ₩28,332 | ₩28,332 | 0.00% | 400 |
|---|
| 2026.08.07 | ₩27,528 | ₩27,846 | ₩27,528 | ₩27,846 | +1.15% | 2.8천 |
|---|
| 2026.08.06 | ₩26,995 | ₩27,081 | ₩26,995 | ₩27,081 | +0.32% | 200 |
|---|
| 2026.08.05 | ₩26,861 | ₩26,977 | ₩26,861 | ₩26,977 | +0.43% | 700 |
|---|
| 2026.08.04 | ₩26,541 | ₩26,621 | ₩26,541 | ₩26,621 | +0.30% | 300 |
|---|
| 2026.08.03 | ₩26,020 | ₩26,047 | ₩25,887 | ₩26,047 | +0.10% | 3.8천 |
|---|
| 2026.07.31 | ₩25,954 | ₩25,954 | ₩25,954 | ₩25,954 | 0.00% | 100 |
|---|
| 2026.07.30 | ₩26,181 | ₩26,564 | ₩25,994 | ₩26,564 | +1.46% | 2.9천 |
|---|
| 2026.07.29 | ₩26,527 | ₩26,527 | ₩26,074 | ₩26,111 | -1.57% | 2.8천 |
|---|
| 2026.07.28 | ₩26,207 | ₩26,362 | ₩26,207 | ₩26,362 | +0.59% | 500 |
|---|
| 2026.07.27 | ₩26,581 | ₩26,581 | ₩26,269 | ₩26,269 | -1.17% | 300 |
|---|
| 2026.07.24 | ₩26,231 | ₩26,231 | ₩26,231 | ₩26,231 | 0.00% | 100 |
|---|
| 2026.07.23 | ₩26,701 | ₩26,701 | ₩26,701 | ₩26,701 | 0.00% | 100 |
|---|
| 2026.07.22 | ₩26,541 | ₩26,547 | ₩26,459 | ₩26,459 | -0.31% | 600 |
|---|
| 2026.07.21 | ₩26,461 | ₩26,620 | ₩26,447 | ₩26,620 | +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 | ₩26,461 | ₩26,461 | ₩26,461 | ₩26,461 | 0.00% | 200 |
|---|
| 2026.07.15 | ₩26,848 | ₩27,023 | ₩26,848 | ₩27,023 | +0.65% | 200 |
|---|
| 2026.07.14 | ₩26,948 | ₩26,948 | ₩26,948 | ₩26,948 | 0.00% | 100 |
|---|
| 2026.07.13 | ₩27,101 | ₩27,101 | ₩27,048 | ₩27,048 | -0.20% | 300 |
|---|
| 2026.07.10 | ₩27,715 | ₩27,715 | ₩27,235 | ₩27,353 | -1.30% | 1.4천 |
|---|
| 2026.07.09 | ₩25,460 | ₩28,389 | ₩25,460 | ₩28,292 | +11.12% | 2.4천 |
|---|
| 2026.07.08 | ₩28,229 | ₩28,229 | ₩28,113 | ₩28,113 | -0.41% | 400 |
|---|
| 2026.07.07 | ₩28,596 | ₩28,596 | ₩28,215 | ₩28,557 | -0.14% | 2.2천 |
|---|
| 2026.07.06 | ₩27,862 | ₩28,373 | ₩27,862 | ₩28,328 | +1.67% | 6.3천 |
|---|
| 2026.07.02 | ₩27,221 | ₩28,203 | ₩27,221 | ₩28,203 | +3.61% | 4.1천 |
|---|
| 2026.07.01 | ₩28,956 | ₩28,956 | ₩27,568 | ₩27,572 | -4.78% | 3.6천 |
|---|
| 2026.06.30 | ₩28,743 | ₩28,743 | ₩27,381 | ₩27,480 | -4.39% | 2.3천 |
|---|
| 2026.06.29 | ₩28,182 | ₩28,182 | ₩27,115 | ₩27,410 | -2.74% | 1천 |
|---|
| 2026.06.26 | ₩27,448 | ₩27,448 | ₩27,008 | ₩27,045 | -1.47% | 1.6천 |
|---|
| 2026.06.25 | ₩26,314 | ₩26,568 | ₩26,167 | ₩26,493 | +0.68% | 1.5천 |
|---|
| 2026.06.24 | ₩26,145 | ₩26,145 | ₩26,145 | ₩26,145 | 0.00% | 200 |
|---|
| 2026.06.23 | ₩25,517 | ₩25,517 | ₩25,517 | ₩25,517 | 0.00% | 200 |
|---|
| 2026.06.22 | ₩25,353 | ₩25,419 | ₩25,353 | ₩25,393 | +0.16% | 2.7천 |
|---|
| 2026.06.18 | ₩25,033 | ₩25,166 | ₩25,033 | ₩25,166 | +0.53% | 400 |
|---|
| 2026.06.17 | ₩24,819 | ₩25,313 | ₩24,819 | ₩25,040 | +0.89% | 3.2천 |
|---|
| 2026.06.16 | ₩24,481 | ₩24,481 | ₩24,481 | ₩24,481 | 0.00% | 100 |
|---|
| 2026.06.15 | ₩24,466 | ₩24,466 | ₩24,435 | ₩24,435 | -0.13% | 200 |
|---|
| 2026.06.12 | ₩24,246 | ₩24,246 | ₩24,031 | ₩24,031 | -0.89% | 200 |
|---|
| 2026.06.11 | ₩24,432 | ₩24,432 | ₩23,832 | ₩24,051 | -1.56% | 1천 |
|---|
| 2026.06.10 | ₩23,699 | ₩23,739 | ₩23,058 | ₩23,530 | -0.71% | 900 |
|---|
| 2026.06.09 | ₩23,859 | ₩23,901 | ₩23,485 | ₩23,901 | +0.18% | 900 |
|---|
| 2026.06.08 | ₩25,487 | ₩25,487 | ₩23,588 | ₩23,588 | -7.45% | 2.5천 |
|---|
| 2026.06.05 | ₩24,246 | ₩24,312 | ₩23,619 | ₩23,712 | -2.20% | 3.1천 |
|---|
| 2026.06.04 | ₩24,753 | ₩24,753 | ₩24,526 | ₩24,537 | -0.87% | 700 |
|---|
| 2026.06.03 | ₩23,405 | ₩23,872 | ₩23,405 | ₩23,836 | +1.84% | 1.1천 |
|---|
| 2026.06.02 | ₩23,736 | ₩23,736 | ₩23,472 | ₩23,542 | -0.82% | 1.2천 |
|---|
| 2026.06.01 | ₩23,458 | ₩24,174 | ₩23,458 | ₩24,174 | +3.05% | 700 |
|---|
| 2026.05.29 | ₩24,299 | ₩24,673 | ₩24,299 | ₩24,465 | +0.68% | 2.3천 |
|---|
| 2026.05.28 | ₩24,502 | ₩24,502 | ₩24,502 | ₩24,502 | 0.00% | 100 |
|---|
| 2026.05.27 | ₩24,019 | ₩24,036 | ₩24,019 | ₩24,036 | +0.07% | 400 |
|---|
| 2026.05.26 | ₩23,365 | ₩23,739 | ₩23,365 | ₩23,739 | +1.60% | 300 |
|---|
| 2026.05.22 | ₩23,165 | ₩23,458 | ₩23,165 | ₩23,426 | +1.13% | 400 |
|---|
| 2026.05.21 | ₩23,405 | ₩23,413 | ₩23,405 | ₩23,413 | +0.03% | 300 |
|---|
| 2026.05.20 | ₩22,604 | ₩23,165 | ₩22,604 | ₩23,165 | +2.48% | 1.3천 |
|---|
| 2026.05.19 | ₩22,351 | ₩22,622 | ₩22,351 | ₩22,622 | +1.21% | 200 |
|---|
| 2026.05.18 | ₩22,991 | ₩22,991 | ₩22,644 | ₩22,755 | -1.03% | 2천 |
|---|
| 2026.05.15 | ₩23,538 | ₩23,538 | ₩23,053 | ₩23,053 | -2.06% | 300 |
|---|
| 2026.05.14 | ₩23,712 | ₩23,712 | ₩23,632 | ₩23,635 | -0.33% | 600 |
|---|
| 2026.05.13 | ₩23,659 | ₩23,965 | ₩23,659 | ₩23,931 | +1.15% | 500 |
|---|
| 2026.05.12 | ₩23,552 | ₩24,005 | ₩23,552 | ₩23,945 | +1.67% | 1.8천 |
|---|
| 2026.05.11 | ₩24,179 | ₩24,366 | ₩23,843 | ₩23,843 | -1.39% | 600 |
|---|
| 2026.05.08 | ₩23,805 | ₩23,965 | ₩23,765 | ₩23,875 | +0.29% | 1.8천 |
|---|
| 2026.05.07 | ₩24,179 | ₩24,326 | ₩23,765 | ₩23,937 | -1.00% | 1.1천 |
|---|
| 2026.05.06 | ₩23,739 | ₩24,458 | ₩23,098 | ₩24,458 | +3.03% | 1천 |
|---|
| 2026.05.05 | ₩24,246 | ₩24,246 | ₩23,845 | ₩23,923 | -1.33% | 600 |
|---|
| 2026.05.04 | ₩23,885 | ₩24,011 | ₩23,765 | ₩24,011 | +0.53% | 1.4천 |
|---|
| 2026.05.01 | ₩23,538 | ₩23,845 | ₩23,538 | ₩23,845 | +1.30% | 600 |
|---|
| 2026.04.30 | ₩23,819 | ₩23,832 | ₩23,779 | ₩23,779 | -0.17% | 600 |
|---|
| 2026.04.29 | ₩23,365 | ₩23,365 | ₩23,138 | ₩23,138 | -0.97% | 700 |
|---|
| 2026.04.28 | ₩23,645 | ₩23,645 | ₩23,545 | ₩23,545 | -0.42% | 300 |
|---|
| 2026.04.27 | ₩23,612 | ₩23,612 | ₩23,612 | ₩23,612 | 0.00% | 100 |
|---|
| 2026.04.24 | ₩23,925 | ₩23,932 | ₩23,664 | ₩23,664 | -1.09% | 1.2천 |
|---|
| 2026.04.23 | ₩24,319 | ₩24,319 | ₩23,972 | ₩23,972 | -1.43% | 1.4천 |
|---|
| 2026.04.22 | ₩24,072 | ₩24,454 | ₩24,072 | ₩24,454 | +1.59% | 300 |
|---|
| 2026.04.21 | ₩24,699 | ₩24,699 | ₩24,412 | ₩24,412 | -1.16% | 400 |
|---|
| 2026.04.20 | ₩24,686 | ₩24,913 | ₩24,686 | ₩24,739 | +0.22% | 1.7천 |
|---|
| 2026.04.17 | ₩24,753 | ₩24,806 | ₩24,753 | ₩24,806 | +0.22% | 200 |
|---|
| 2026.04.16 | ₩24,494 | ₩24,494 | ₩24,494 | ₩24,494 | 0.00% | 200 |
|---|
| 2026.04.15 | ₩24,613 | ₩24,613 | ₩24,613 | ₩24,613 | 0.00% | 100 |
|---|
| 2026.04.14 | ₩24,346 | ₩24,693 | ₩24,346 | ₩24,555 | +0.86% | 1천 |
|---|
| 2026.04.13 | ₩23,498 | ₩24,127 | ₩23,498 | ₩24,127 | +2.67% | 400 |
|---|
| 2026.04.10 | ₩23,628 | ₩23,628 | ₩23,628 | ₩23,628 | 0.00% | 100 |
|---|
| 2026.04.09 | ₩23,920 | ₩23,920 | ₩23,920 | ₩23,920 | 0.00% | 100 |
|---|
| 2026.04.08 | ₩23,892 | ₩23,921 | ₩23,819 | ₩23,921 | +0.12% | 1천 |
|---|
| 2026.04.07 | ₩23,325 | ₩23,500 | ₩23,325 | ₩23,500 | +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 | ₩23,245 | ₩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 | ₩22,805 | ₩22,615 | ₩22,615 | -0.31% | 900 |
|---|
| 2026.03.20 | ₩22,264 | ₩22,264 | ₩22,264 | ₩22,264 | 0.00% | 100 |
|---|
| 2026.03.19 | ₩22,498 | ₩22,684 | ₩22,498 | ₩22,684 | +0.83% | 700 |
|---|
| 2026.03.18 | ₩22,630 | ₩22,630 | ₩22,630 | ₩22,630 | 0.00% | 100 |
|---|
| 2026.03.17 | ₩22,951 | ₩23,432 | ₩22,951 | ₩23,242 | +1.27% | 2천 |
|---|
| 2026.03.16 | ₩22,965 | ₩23,005 | ₩22,965 | ₩23,005 | +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 | ₩23,572 | -0.48% | 500 |
|---|
| 2026.03.10 | ₩23,665 | ₩23,665 | ₩23,665 | ₩23,665 | 0.00% | 100 |
|---|
| 2026.03.09 | ₩23,392 | ₩23,885 | ₩23,392 | ₩23,885 | +2.11% | 200 |
|---|
| 2026.03.06 | ₩23,165 | ₩23,266 | ₩22,991 | ₩23,266 | +0.44% | 300 |
|---|
| 2026.03.05 | ₩23,805 | ₩23,805 | ₩23,592 | ₩23,592 | -0.90% | 900 |
|---|
| 2026.03.04 | ₩24,119 | ₩24,119 | ₩24,019 | ₩24,019 | -0.41% | 200 |
|---|
| 2026.03.03 | ₩23,512 | ₩23,592 | ₩23,338 | ₩23,592 | +0.34% | 400 |
|---|
| 2026.03.02 | ₩24,166 | ₩24,339 | ₩24,166 | ₩24,252 | +0.36% | 2.3천 |
|---|
| 2026.02.27 | ₩24,286 | ₩24,383 | ₩24,286 | ₩24,383 | +0.40% | 300 |
|---|
| 2026.02.26 | ₩24,079 | ₩24,372 | ₩24,079 | ₩24,372 | +1.22% | 500 |
|---|
| 2026.02.25 | ₩24,499 | ₩24,499 | ₩24,499 | ₩24,499 | 0.00% | 100 |
|---|
| 2026.02.24 | ₩24,426 | ₩24,503 | ₩24,426 | ₩24,503 | +0.32% | 200 |
|---|
| 2026.02.23 | ₩24,088 | ₩24,142 | ₩24,088 | ₩24,142 | +0.22% | 400 |
|---|
| 2026.02.20 | ₩24,112 | ₩24,112 | ₩23,945 | ₩23,988 | -0.51% | 1.4천 |
|---|
| 2026.02.19 | ₩24,163 | ₩24,166 | ₩24,163 | ₩24,166 | +0.01% | 300 |
|---|
| 2026.02.18 | ₩24,231 | ₩24,231 | ₩24,059 | ₩24,079 | -0.63% | 3.3천 |
|---|
| 2026.02.17 | ₩23,285 | ₩23,924 | ₩23,285 | ₩23,924 | +2.74% | 200 |
|---|
| 2026.02.13 | ₩23,085 | ₩23,649 | ₩23,085 | ₩23,649 | +2.45% | 100 |
|---|
| 2026.02.12 | ₩23,672 | ₩23,672 | ₩23,429 | ₩23,429 | -1.03% | 700 |
|---|
| 2026.02.11 | ₩23,952 | ₩23,952 | ₩23,619 | ₩23,792 | -0.67% | 700 |
|---|
| 2026.02.10 | ₩23,832 | ₩23,832 | ₩23,832 | ₩23,832 | 0.00% | 100 |
|---|
| 2026.02.09 | ₩23,843 | ₩23,919 | ₩23,843 | ₩23,919 | +0.32% | 700 |
|---|
| 2026.02.06 | ₩23,392 | ₩23,872 | ₩23,392 | ₩23,844 | +1.93% | 1천 |
|---|
| 2026.02.05 | ₩23,619 | ₩23,772 | ₩23,041 | ₩23,041 | -2.45% | 2.9천 |
|---|
| 2026.02.04 | ₩23,945 | ₩23,945 | ₩23,945 | ₩23,945 | 0.00% | 100 |
|---|
| 2026.02.03 | ₩23,899 | ₩24,102 | ₩23,899 | ₩24,102 | +0.85% | 400 |
|---|
| 2026.02.02 | ₩24,312 | ₩24,593 | ₩24,208 | ₩24,208 | -0.43% | 8천 |
|---|
| 2026.01.30 | ₩23,899 | ₩24,046 | ₩23,892 | ₩23,992 | +0.39% | 1.9천 |
|---|
| 2026.01.29 | ₩24,232 | ₩24,286 | ₩24,199 | ₩24,286 | +0.22% | 500 |
|---|
| 2026.01.28 | ₩24,299 | ₩24,339 | ₩24,192 | ₩24,206 | -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 | ₩24,673 | ₩24,703 | -0.25% | 1.8천 |
|---|
| 2026.01.23 | ₩24,761 | ₩24,761 | ₩24,761 | ₩24,761 | 0.00% | 200 |
|---|
| 2026.01.22 | ₩24,793 | ₩25,190 | ₩24,793 | ₩25,190 | +1.60% | 400 |
|---|
| 2026.01.21 | ₩24,019 | ₩24,657 | ₩24,019 | ₩24,657 | +2.66% | 400 |
|---|
| 2026.01.20 | ₩23,977 | ₩24,059 | ₩23,832 | ₩23,911 | -0.28% | 1.5천 |
|---|
| 2026.01.16 | ₩24,084 | ₩24,086 | ₩23,925 | ₩23,925 | -0.66% | 800 |
|---|
| 2026.01.15 | ₩24,099 | ₩24,099 | ₩23,905 | ₩23,905 | -0.80% | 1.3천 |
|---|
| 2026.01.14 | ₩23,792 | ₩24,238 | ₩23,792 | ₩24,238 | +1.87% | 500 |
|---|
| 2026.01.13 | ₩23,512 | ₩23,885 | ₩23,512 | ₩23,859 | +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 | ₩23,353 | ₩23,353 | -0.62% | 400 |
|---|
| 2026.01.07 | ₩23,285 | ₩23,727 | ₩23,285 | ₩23,727 | +1.90% | 1.3천 |
|---|
| 2026.01.06 | ₩22,991 | ₩23,265 | ₩22,991 | ₩23,265 | +1.19% | 400 |
|---|
| 2026.01.05 | ₩22,618 | ₩22,618 | ₩22,618 | ₩22,618 | 0.00% | 100 |
|---|
| 2026.01.02 | ₩22,618 | ₩22,684 | ₩22,578 | ₩22,578 | -0.18% | 2천 |
|---|
| 2025.12.31 | ₩22,484 | ₩22,578 | ₩22,431 | ₩22,518 | +0.15% | 3.2천 |
|---|
| 2025.12.30 | ₩22,591 | ₩22,604 | ₩22,591 | ₩22,604 | +0.06% | 1.1천 |
|---|
| 2025.12.29 | ₩22,778 | ₩22,778 | ₩22,691 | ₩22,691 | -0.38% | 700 |
|---|
| 2025.12.26 | ₩23,071 | ₩23,071 | ₩22,951 | ₩22,951 | -0.52% | 300 |
|---|
| 2025.12.24 | ₩24,206 | ₩24,206 | ₩24,206 | ₩24,206 | 0.00% | 100 |
|---|
| 2025.12.23 | ₩24,005 | ₩24,005 | ₩23,985 | ₩23,985 | -0.08% | 500 |
|---|
| 2025.12.22 | ₩22,684 | ₩24,086 | ₩22,684 | ₩24,083 | +6.16% | 1천 |
|---|
| 2025.12.19 | ₩23,677 | ₩23,677 | ₩23,677 | ₩23,677 | 0.00% | 100 |
|---|
| 2025.12.18 | ₩23,105 | ₩23,105 | ₩23,105 | ₩23,105 | 0.00% | 100 |
|---|
| 2025.12.17 | ₩23,180 | ₩23,180 | ₩23,180 | ₩23,180 | 0.00% | 100 |
|---|
| 2025.12.16 | ₩23,352 | ₩23,417 | ₩23,338 | ₩23,417 | +0.28% | 600 |
|---|
| 2025.12.15 | ₩23,632 | ₩23,632 | ₩23,540 | ₩23,540 | -0.39% | 400 |
|---|
| 2025.12.12 | ₩23,352 | ₩23,488 | ₩23,352 | ₩23,488 | +0.58% | 500 |
|---|
| 2025.12.11 | ₩23,724 | ₩23,724 | ₩23,595 | ₩23,595 | -0.55% | 200 |
|---|
| 2025.12.10 | ₩23,587 | ₩23,587 | ₩23,587 | ₩23,587 | 0.00% | 100 |
|---|
| 2025.12.09 | ₩23,525 | ₩23,525 | ₩23,145 | ₩23,145 | -1.62% | 1.8만 |
|---|
| 2025.12.08 | ₩23,565 | ₩23,592 | ₩23,218 | ₩23,449 | -0.49% | 2.7천 |
|---|
| 2025.12.05 | ₩23,151 | ₩23,151 | ₩23,105 | ₩23,105 | -0.20% | 200 |
|---|
| 2025.12.04 | ₩23,314 | ₩23,314 | ₩23,165 | ₩23,202 | -0.48% | 1.5천 |
|---|
| 2025.12.03 | ₩22,724 | ₩23,021 | ₩22,724 | ₩23,021 | +1.30% | 400 |
|---|
| 2025.12.02 | ₩22,399 | ₩22,576 | ₩22,399 | ₩22,423 | +0.11% | 1.2천 |
|---|
| 2025.12.01 | ₩23,685 | ₩23,685 | ₩22,684 | ₩22,684 | -4.23% | 800 |
|---|
| 2025.11.28 | ₩23,176 | ₩23,176 | ₩23,176 | ₩23,176 | 0.00% | 100 |
|---|
| 2025.11.26 | ₩22,668 | ₩23,165 | ₩22,668 | ₩23,105 | +1.92% | 4.1천 |
|---|
| 2025.11.25 | ₩23,165 | ₩23,165 | ₩22,631 | ₩22,957 | -0.90% | 400 |
|---|
| 2025.11.24 | ₩22,484 | ₩22,578 | ₩22,484 | ₩22,550 | +0.29% | 1.9만 |
|---|
| 2025.11.21 | ₩21,510 | ₩22,244 | ₩21,510 | ₩22,115 | +2.81% | 900 |
|---|
| 2025.11.20 | ₩22,284 | ₩22,284 | ₩21,490 | ₩21,490 | -3.56% | 800 |
|---|
| 2025.11.19 | ₩21,870 | ₩21,884 | ₩21,677 | ₩21,677 | -0.88% | 900 |
|---|
| 2025.11.18 | ₩21,884 | ₩22,177 | ₩21,630 | ₩22,077 | +0.88% | 1.2천 |
|---|
| 2025.11.17 | ₩21,996 | ₩21,996 | ₩21,996 | ₩21,996 | 0.00% | 100 |
|---|
| 2025.11.14 | ₩22,011 | ₩22,019 | ₩22,011 | ₩22,019 | +0.04% | 300 |
|---|
| 2025.11.13 | ₩22,052 | ₩22,164 | ₩21,963 | ₩21,963 | -0.41% | 2.2천 |
|---|
| 2025.11.12 | ₩22,378 | ₩22,458 | ₩22,338 | ₩22,418 | +0.18% | 1.3천 |
|---|
| 2025.11.11 | ₩21,617 | ₩22,320 | ₩21,617 | ₩22,320 | +3.25% | 800 |
|---|
| 2025.11.10 | ₩21,588 | ₩21,588 | ₩21,588 | ₩21,588 | 0.00% | 200 |
|---|
| 2025.11.07 | ₩21,070 | ₩21,283 | ₩20,910 | ₩21,283 | +1.01% | 1.2천 |
|---|
| 2025.11.06 | ₩21,510 | ₩21,550 | ₩21,510 | ₩21,550 | +0.19% | 400 |
|---|
| 2025.11.05 | ₩21,657 | ₩21,737 | ₩21,497 | ₩21,737 | +0.37% | 1천 |
|---|
| 2025.11.04 | ₩21,897 | ₩21,897 | ₩21,684 | ₩21,684 | -0.98% | 300 |
|---|
| 2025.11.03 | ₩22,738 | ₩22,738 | ₩21,870 | ₩22,139 | -2.63% | 1천 |
|---|
| 2025.10.31 | ₩22,853 | ₩22,853 | ₩22,853 | ₩22,853 | 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 | ₩22,554 | -1.04% | 400 |
|---|
| 2025.10.28 | ₩22,965 | ₩22,965 | ₩22,859 | ₩22,859 | -0.46% | 300 |
|---|
| 2025.10.27 | ₩23,125 | ₩23,125 | ₩23,125 | ₩23,125 | 0.00% | 300 |
|---|
| 2025.10.24 | ₩23,257 | ₩23,257 | ₩23,257 | ₩23,257 | 0.00% | 100 |
|---|
| 2025.10.23 | ₩22,941 | ₩23,115 | ₩22,941 | ₩23,115 | +0.76% | 700 |
|---|
| 2025.10.22 | ₩23,578 | ₩23,578 | ₩22,791 | ₩22,902 | -2.87% | 7.8천 |
|---|
| 2025.10.21 | ₩23,791 | ₩23,791 | ₩23,791 | ₩23,791 | 0.00% | 100 |
|---|
| 2025.10.20 | ₩23,805 | ₩24,046 | ₩23,717 | ₩23,959 | +0.64% | 3.5천 |
|---|
| 2025.10.17 | ₩23,405 | ₩23,405 | ₩23,085 | ₩23,106 | -1.28% | 3.9천 |
|---|
| 2025.10.16 | ₩23,979 | ₩24,099 | ₩23,420 | ₩23,420 | -2.33% | 3.7천 |
|---|
| 2025.10.15 | ₩23,125 | ₩23,732 | ₩23,125 | ₩23,732 | +2.63% | 1천 |
|---|
| 2025.10.14 | ₩22,426 | ₩22,821 | ₩22,391 | ₩22,821 | +1.76% | 1.4천 |
|---|
| 2025.10.13 | ₩22,845 | ₩22,845 | ₩22,602 | ₩22,602 | -1.06% | 1.7천 |
|---|
| 2025.10.10 | ₩23,360 | ₩23,360 | ₩22,483 | ₩22,610 | -3.21% | 5.3천 |
|---|