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 | ₩31,387 | ₩31,561 | ₩31,320 | ₩31,400 | +0.04% | 1.7천 |
| 2026.10.08 | ₩30,171 | ₩30,198 | ₩30,171 | ₩30,198 | +0.09% | 1.8천 |
| 2026.10.07 | ₩30,411 | ₩30,732 | ₩30,131 | ₩30,445 | +0.11% | 2천 |
| 2026.10.06 | ₩32,990 | ₩33,057 | ₩30,643 | ₩30,643 | -7.12% | 2.6천 |
| 2026.10.05 | ₩31,773 | ₩32,477 | ₩31,773 | ₩32,477 | +2.22% | 1.1천 |
| 2026.10.02 | ₩31,681 | ₩31,681 | ₩31,374 | ₩31,641 | -0.13% | 2.5천 |
| 2026.10.01 | ₩31,981 | ₩32,028 | ₩31,577 | ₩31,577 | -1.27% | 2.1천 |
| 2026.09.30 | ₩32,028 | ₩32,456 | ₩32,028 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩32,197 |
| +0.53% |
| 1천 |
| 2026.09.29 | ₩31,875 | ₩32,242 | ₩31,875 | ₩32,242 | +1.15% | 1.2천 |
|---|
| 2026.09.28 | ₩31,921 | ₩32,002 | ₩31,641 | ₩32,002 | +0.25% | 900 |
|---|
| 2026.09.25 | ₩32,095 | ₩32,095 | ₩31,581 | ₩31,975 | -0.37% | 1.3천 |
|---|
| 2026.09.24 | ₩31,186 | ₩32,002 | ₩31,186 | ₩32,002 | +2.61% | 1.2천 |
|---|
| 2026.09.23 | ₩32,068 | ₩32,068 | ₩30,993 | ₩31,046 | -3.19% | 1.8천 |
|---|
| 2026.09.22 | ₩31,039 | ₩32,000 | ₩31,039 | ₩31,963 | +2.97% | 3.1천 |
|---|
| 2026.09.21 | ₩30,786 | ₩31,400 | ₩30,786 | ₩31,311 | +1.71% | 1.1천 |
|---|
| 2026.09.18 | ₩31,280 | ₩31,280 | ₩30,839 | ₩30,854 | -1.36% | 2.2천 |
|---|
| 2026.09.17 | ₩30,839 | ₩31,265 | ₩30,746 | ₩31,118 | +0.91% | 2.7천 |
|---|
| 2026.09.16 | ₩29,663 | ₩29,751 | ₩29,663 | ₩29,751 | +0.30% | 300 |
|---|
| 2026.09.15 | ₩29,635 | ₩29,810 | ₩29,635 | ₩29,791 | +0.53% | 1.1천 |
|---|
| 2026.09.14 | ₩29,563 | ₩30,005 | ₩29,563 | ₩30,005 | +1.50% | 1.5천 |
|---|
| 2026.09.11 | ₩29,797 | ₩29,797 | ₩29,582 | ₩29,582 | -0.72% | 300 |
|---|
| 2026.09.10 | ₩29,930 | ₩29,930 | ₩29,543 | ₩29,543 | -1.29% | 4만 |
|---|
| 2026.09.09 | ₩30,478 | ₩30,478 | ₩29,984 | ₩30,024 | -1.49% | 700 |
|---|
| 2026.09.08 | ₩30,398 | ₩30,398 | ₩30,370 | ₩30,370 | -0.09% | 2.9천 |
|---|
| 2026.09.04 | ₩31,427 | ₩31,574 | ₩30,719 | ₩30,839 | -1.87% | 4.4천 |
|---|
| 2026.09.03 | ₩31,267 | ₩31,307 | ₩30,993 | ₩31,307 | +0.13% | 2.3천 |
|---|
| 2026.09.02 | ₩31,414 | ₩31,867 | ₩31,347 | ₩31,360 | -0.17% | 2.7천 |
|---|
| 2026.09.01 | ₩31,080 | ₩31,080 | ₩30,933 | ₩31,026 | -0.17% | 1천 |
|---|
| 2026.08.31 | ₩30,545 | ₩30,933 | ₩29,930 | ₩30,933 | +1.27% | 2.1천 |
|---|
| 2026.08.28 | ₩31,080 | ₩31,106 | ₩30,979 | ₩30,979 | -0.32% | 1.1천 |
|---|
| 2026.08.27 | ₩31,867 | ₩31,961 | ₩31,853 | ₩31,853 | -0.04% | 400 |
|---|
| 2026.08.26 | ₩31,888 | ₩32,042 | ₩31,736 | ₩31,935 | +0.15% | 2.1만 |
|---|
| 2026.08.25 | ₩31,754 | ₩32,336 | ₩31,754 | ₩32,169 | +1.30% | 6천 |
|---|
| 2026.08.24 | ₩31,614 | ₩31,614 | ₩30,746 | ₩31,047 | -1.79% | 2.6천 |
|---|
| 2026.08.21 | ₩31,728 | ₩31,774 | ₩31,026 | ₩31,621 | -0.34% | 1만 |
|---|
| 2026.08.20 | ₩32,189 | ₩32,189 | ₩30,907 | ₩30,999 | -3.69% | 4.6천 |
|---|
| 2026.08.19 | ₩29,396 | ₩32,059 | ₩29,396 | ₩32,059 | +9.06% | 8천 |
|---|
| 2026.08.18 | ₩28,487 | ₩28,568 | ₩28,487 | ₩28,568 | +0.28% | 2.9천 |
|---|
| 2026.08.17 | ₩28,193 | ₩28,656 | ₩28,193 | ₩28,656 | +1.64% | 1.6천 |
|---|
| 2026.08.14 | ₩28,236 | ₩28,236 | ₩28,236 | ₩28,236 | 0.00% | 100 |
|---|
| 2026.08.13 | ₩28,514 | ₩28,558 | ₩28,362 | ₩28,362 | -0.53% | 1.2천 |
|---|
| 2026.08.12 | ₩28,568 | ₩28,568 | ₩28,551 | ₩28,551 | -0.06% | 200 |
|---|
| 2026.08.11 | ₩28,982 | ₩28,982 | ₩28,370 | ₩28,370 | -2.11% | 1.5천 |
|---|
| 2026.08.10 | ₩28,370 | ₩28,370 | ₩28,370 | ₩28,370 | 0.00% | 400 |
|---|
| 2026.08.07 | ₩27,565 | ₩27,883 | ₩27,565 | ₩27,883 | +1.15% | 2.8천 |
|---|
| 2026.08.06 | ₩27,031 | ₩27,118 | ₩27,031 | ₩27,118 | +0.32% | 200 |
|---|
| 2026.08.05 | ₩26,897 | ₩27,014 | ₩26,897 | ₩27,014 | +0.43% | 700 |
|---|
| 2026.08.04 | ₩26,577 | ₩26,657 | ₩26,577 | ₩26,657 | +0.30% | 300 |
|---|
| 2026.08.03 | ₩26,056 | ₩26,082 | ₩25,922 | ₩26,082 | +0.10% | 3.8천 |
|---|
| 2026.07.31 | ₩25,989 | ₩25,989 | ₩25,989 | ₩25,989 | 0.00% | 100 |
|---|
| 2026.07.30 | ₩26,216 | ₩26,599 | ₩26,029 | ₩26,599 | +1.46% | 2.9천 |
|---|
| 2026.07.29 | ₩26,563 | ₩26,563 | ₩26,109 | ₩26,146 | -1.57% | 2.8천 |
|---|
| 2026.07.28 | ₩26,243 | ₩26,398 | ₩26,243 | ₩26,398 | +0.59% | 500 |
|---|
| 2026.07.27 | ₩26,617 | ₩26,617 | ₩26,304 | ₩26,304 | -1.17% | 300 |
|---|
| 2026.07.24 | ₩26,267 | ₩26,267 | ₩26,267 | ₩26,267 | 0.00% | 100 |
|---|
| 2026.07.23 | ₩26,737 | ₩26,737 | ₩26,737 | ₩26,737 | 0.00% | 100 |
|---|
| 2026.07.22 | ₩26,577 | ₩26,583 | ₩26,495 | ₩26,495 | -0.31% | 600 |
|---|
| 2026.07.21 | ₩26,496 | ₩26,655 | ₩26,483 | ₩26,655 | +0.60% | 1천 |
|---|
| 2026.07.20 | ₩26,590 | ₩26,590 | ₩26,164 | ₩26,164 | -1.60% | 4.9천 |
|---|
| 2026.07.17 | ₩26,746 | ₩26,746 | ₩26,746 | ₩26,746 | 0.00% | 100 |
|---|
| 2026.07.16 | ₩26,496 | ₩26,496 | ₩26,496 | ₩26,496 | 0.00% | 200 |
|---|
| 2026.07.15 | ₩26,884 | ₩27,059 | ₩26,884 | ₩27,059 | +0.65% | 200 |
|---|
| 2026.07.14 | ₩26,984 | ₩26,984 | ₩26,984 | ₩26,984 | 0.00% | 100 |
|---|
| 2026.07.13 | ₩27,138 | ₩27,138 | ₩27,084 | ₩27,084 | -0.20% | 300 |
|---|
| 2026.07.10 | ₩27,752 | ₩27,752 | ₩27,271 | ₩27,390 | -1.30% | 1.4천 |
|---|
| 2026.07.09 | ₩25,494 | ₩28,427 | ₩25,494 | ₩28,330 | +11.12% | 2.4천 |
|---|
| 2026.07.08 | ₩28,267 | ₩28,267 | ₩28,151 | ₩28,151 | -0.41% | 400 |
|---|
| 2026.07.07 | ₩28,634 | ₩28,634 | ₩28,254 | ₩28,596 | -0.14% | 2.2천 |
|---|
| 2026.07.06 | ₩27,899 | ₩28,411 | ₩27,899 | ₩28,366 | +1.67% | 6.3천 |
|---|
| 2026.07.02 | ₩27,258 | ₩28,242 | ₩27,258 | ₩28,242 | +3.61% | 4.1천 |
|---|
| 2026.07.01 | ₩28,995 | ₩28,995 | ₩27,605 | ₩27,609 | -4.78% | 3.6천 |
|---|
| 2026.06.30 | ₩28,781 | ₩28,781 | ₩27,418 | ₩27,517 | -4.39% | 2.3천 |
|---|
| 2026.06.29 | ₩28,220 | ₩28,220 | ₩27,151 | ₩27,446 | -2.74% | 1천 |
|---|
| 2026.06.26 | ₩27,485 | ₩27,485 | ₩27,044 | ₩27,082 | -1.47% | 1.6천 |
|---|
| 2026.06.25 | ₩26,349 | ₩26,603 | ₩26,202 | ₩26,529 | +0.68% | 1.5천 |
|---|
| 2026.06.24 | ₩26,180 | ₩26,180 | ₩26,180 | ₩26,180 | 0.00% | 200 |
|---|
| 2026.06.23 | ₩25,552 | ₩25,552 | ₩25,552 | ₩25,552 | 0.00% | 200 |
|---|
| 2026.06.22 | ₩25,387 | ₩25,453 | ₩25,387 | ₩25,428 | +0.16% | 2.7천 |
|---|
| 2026.06.18 | ₩25,067 | ₩25,200 | ₩25,067 | ₩25,200 | +0.53% | 400 |
|---|
| 2026.06.17 | ₩24,853 | ₩25,347 | ₩24,853 | ₩25,073 | +0.89% | 3.2천 |
|---|
| 2026.06.16 | ₩24,514 | ₩24,514 | ₩24,514 | ₩24,514 | 0.00% | 100 |
|---|
| 2026.06.15 | ₩24,499 | ₩24,499 | ₩24,468 | ₩24,468 | -0.13% | 200 |
|---|
| 2026.06.12 | ₩24,278 | ₩24,278 | ₩24,063 | ₩24,063 | -0.89% | 200 |
|---|
| 2026.06.11 | ₩24,465 | ₩24,465 | ₩23,864 | ₩24,083 | -1.56% | 1천 |
|---|
| 2026.06.10 | ₩23,731 | ₩23,771 | ₩23,089 | ₩23,562 | -0.71% | 900 |
|---|
| 2026.06.09 | ₩23,891 | ₩23,934 | ₩23,517 | ₩23,934 | +0.18% | 900 |
|---|
| 2026.06.08 | ₩25,521 | ₩25,521 | ₩23,620 | ₩23,620 | -7.45% | 2.5천 |
|---|
| 2026.06.05 | ₩24,278 | ₩24,345 | ₩23,650 | ₩23,744 | -2.20% | 3.1천 |
|---|
| 2026.06.04 | ₩24,786 | ₩24,786 | ₩24,559 | ₩24,570 | -0.87% | 700 |
|---|
| 2026.06.03 | ₩23,437 | ₩23,904 | ₩23,437 | ₩23,868 | +1.84% | 1.1천 |
|---|
| 2026.06.02 | ₩23,768 | ₩23,768 | ₩23,503 | ₩23,574 | -0.82% | 1.2천 |
|---|
| 2026.06.01 | ₩23,490 | ₩24,206 | ₩23,490 | ₩24,206 | +3.05% | 700 |
|---|
| 2026.05.29 | ₩24,332 | ₩24,706 | ₩24,332 | ₩24,498 | +0.68% | 2.3천 |
|---|
| 2026.05.28 | ₩24,535 | ₩24,535 | ₩24,535 | ₩24,535 | 0.00% | 100 |
|---|
| 2026.05.27 | ₩24,051 | ₩24,069 | ₩24,051 | ₩24,069 | +0.07% | 400 |
|---|
| 2026.05.26 | ₩23,397 | ₩23,771 | ₩23,397 | ₩23,771 | +1.60% | 300 |
|---|
| 2026.05.22 | ₩23,196 | ₩23,490 | ₩23,196 | ₩23,458 | +1.13% | 400 |
|---|
| 2026.05.21 | ₩23,437 | ₩23,445 | ₩23,437 | ₩23,445 | +0.03% | 300 |
|---|
| 2026.05.20 | ₩22,635 | ₩23,196 | ₩22,635 | ₩23,196 | +2.48% | 1.3천 |
|---|
| 2026.05.19 | ₩22,381 | ₩22,652 | ₩22,381 | ₩22,652 | +1.21% | 200 |
|---|
| 2026.05.18 | ₩23,022 | ₩23,022 | ₩22,675 | ₩22,786 | -1.03% | 2천 |
|---|
| 2026.05.15 | ₩23,570 | ₩23,570 | ₩23,084 | ₩23,084 | -2.06% | 300 |
|---|
| 2026.05.14 | ₩23,744 | ₩23,744 | ₩23,664 | ₩23,666 | -0.33% | 600 |
|---|
| 2026.05.13 | ₩23,690 | ₩23,998 | ₩23,690 | ₩23,963 | +1.15% | 500 |
|---|
| 2026.05.12 | ₩23,584 | ₩24,038 | ₩23,584 | ₩23,978 | +1.67% | 1.8천 |
|---|
| 2026.05.11 | ₩24,212 | ₩24,399 | ₩23,875 | ₩23,875 | -1.39% | 600 |
|---|
| 2026.05.08 | ₩23,837 | ₩23,998 | ₩23,797 | ₩23,907 | +0.29% | 1.8천 |
|---|
| 2026.05.07 | ₩24,212 | ₩24,359 | ₩23,797 | ₩23,970 | -1.00% | 1.1천 |
|---|
| 2026.05.06 | ₩23,771 | ₩24,491 | ₩23,129 | ₩24,491 | +3.03% | 1천 |
|---|
| 2026.05.05 | ₩24,278 | ₩24,278 | ₩23,878 | ₩23,955 | -1.33% | 600 |
|---|
| 2026.05.04 | ₩23,918 | ₩24,043 | ₩23,797 | ₩24,043 | +0.53% | 1.4천 |
|---|
| 2026.05.01 | ₩23,570 | ₩23,878 | ₩23,570 | ₩23,878 | +1.30% | 600 |
|---|
| 2026.04.30 | ₩23,851 | ₩23,864 | ₩23,811 | ₩23,811 | -0.17% | 600 |
|---|
| 2026.04.29 | ₩23,397 | ₩23,397 | ₩23,169 | ₩23,169 | -0.97% | 700 |
|---|
| 2026.04.28 | ₩23,677 | ₩23,677 | ₩23,577 | ₩23,577 | -0.42% | 300 |
|---|
| 2026.04.27 | ₩23,644 | ₩23,644 | ₩23,644 | ₩23,644 | 0.00% | 100 |
|---|
| 2026.04.24 | ₩23,958 | ₩23,964 | ₩23,696 | ₩23,696 | -1.09% | 1.2천 |
|---|
| 2026.04.23 | ₩24,352 | ₩24,352 | ₩24,004 | ₩24,004 | -1.43% | 1.4천 |
|---|
| 2026.04.22 | ₩24,105 | ₩24,487 | ₩24,105 | ₩24,487 | +1.59% | 300 |
|---|
| 2026.04.21 | ₩24,733 | ₩24,733 | ₩24,445 | ₩24,445 | -1.16% | 400 |
|---|
| 2026.04.20 | ₩24,719 | ₩24,946 | ₩24,719 | ₩24,773 | +0.22% | 1.7천 |
|---|
| 2026.04.17 | ₩24,786 | ₩24,840 | ₩24,786 | ₩24,840 | +0.22% | 200 |
|---|
| 2026.04.16 | ₩24,527 | ₩24,527 | ₩24,527 | ₩24,527 | 0.00% | 200 |
|---|
| 2026.04.15 | ₩24,646 | ₩24,646 | ₩24,646 | ₩24,646 | 0.00% | 100 |
|---|
| 2026.04.14 | ₩24,379 | ₩24,726 | ₩24,379 | ₩24,588 | +0.86% | 1천 |
|---|
| 2026.04.13 | ₩23,530 | ₩24,159 | ₩23,530 | ₩24,159 | +2.67% | 400 |
|---|
| 2026.04.10 | ₩23,660 | ₩23,660 | ₩23,660 | ₩23,660 | 0.00% | 100 |
|---|
| 2026.04.09 | ₩23,952 | ₩23,952 | ₩23,952 | ₩23,952 | 0.00% | 100 |
|---|
| 2026.04.08 | ₩23,924 | ₩23,954 | ₩23,851 | ₩23,954 | +0.12% | 1천 |
|---|
| 2026.04.07 | ₩23,356 | ₩23,531 | ₩23,356 | ₩23,531 | +0.75% | 200 |
|---|
| 2026.04.06 | ₩23,437 | ₩23,537 | ₩23,437 | ₩23,537 | +0.43% | 200 |
|---|
| 2026.04.02 | ₩23,677 | ₩23,677 | ₩23,602 | ₩23,602 | -0.32% | 300 |
|---|
| 2026.04.01 | ₩23,637 | ₩23,637 | ₩23,530 | ₩23,586 | -0.21% | 800 |
|---|
| 2026.03.31 | ₩23,221 | ₩23,221 | ₩23,221 | ₩23,221 | 0.00% | 100 |
|---|
| 2026.03.30 | ₩22,581 | ₩22,581 | ₩22,310 | ₩22,310 | -1.20% | 300 |
|---|
| 2026.03.27 | ₩22,394 | ₩22,394 | ₩22,274 | ₩22,274 | -0.54% | 2.1천 |
|---|
| 2026.03.26 | ₩22,922 | ₩22,922 | ₩22,922 | ₩22,922 | 0.00% | 100 |
|---|
| 2026.03.25 | ₩23,049 | ₩23,276 | ₩23,014 | ₩23,014 | -0.15% | 900 |
|---|
| 2026.03.24 | ₩22,483 | ₩22,483 | ₩22,483 | ₩22,483 | 0.00% | 100 |
|---|
| 2026.03.23 | ₩22,715 | ₩22,835 | ₩22,646 | ₩22,646 | -0.31% | 900 |
|---|
| 2026.03.20 | ₩22,294 | ₩22,294 | ₩22,294 | ₩22,294 | 0.00% | 100 |
|---|
| 2026.03.19 | ₩22,528 | ₩22,715 | ₩22,528 | ₩22,715 | +0.83% | 700 |
|---|
| 2026.03.18 | ₩22,660 | ₩22,660 | ₩22,660 | ₩22,660 | 0.00% | 100 |
|---|
| 2026.03.17 | ₩22,982 | ₩23,463 | ₩22,982 | ₩23,274 | +1.27% | 2천 |
|---|
| 2026.03.16 | ₩22,996 | ₩23,036 | ₩22,996 | ₩23,036 | +0.17% | 100 |
|---|
| 2026.03.13 | ₩22,818 | ₩22,818 | ₩22,818 | ₩22,818 | 0.00% | 200 |
|---|
| 2026.03.12 | ₩23,103 | ₩23,103 | ₩23,049 | ₩23,049 | -0.23% | 100 |
|---|
| 2026.03.11 | ₩23,717 | ₩23,717 | ₩23,530 | ₩23,604 | -0.48% | 500 |
|---|
| 2026.03.10 | ₩23,697 | ₩23,697 | ₩23,697 | ₩23,697 | 0.00% | 100 |
|---|
| 2026.03.09 | ₩23,423 | ₩23,918 | ₩23,423 | ₩23,918 | +2.11% | 200 |
|---|
| 2026.03.06 | ₩23,196 | ₩23,298 | ₩23,022 | ₩23,298 | +0.44% | 300 |
|---|
| 2026.03.05 | ₩23,837 | ₩23,837 | ₩23,624 | ₩23,624 | -0.90% | 900 |
|---|
| 2026.03.04 | ₩24,151 | ₩24,151 | ₩24,051 | ₩24,051 | -0.41% | 200 |
|---|
| 2026.03.03 | ₩23,543 | ₩23,624 | ₩23,370 | ₩23,624 | +0.34% | 400 |
|---|
| 2026.03.02 | ₩24,198 | ₩24,372 | ₩24,198 | ₩24,285 | +0.36% | 2.3천 |
|---|
| 2026.02.27 | ₩24,318 | ₩24,416 | ₩24,318 | ₩24,416 | +0.40% | 300 |
|---|
| 2026.02.26 | ₩24,111 | ₩24,405 | ₩24,111 | ₩24,405 | +1.22% | 500 |
|---|
| 2026.02.25 | ₩24,532 | ₩24,532 | ₩24,532 | ₩24,532 | 0.00% | 100 |
|---|
| 2026.02.24 | ₩24,459 | ₩24,536 | ₩24,459 | ₩24,536 | +0.32% | 200 |
|---|
| 2026.02.23 | ₩24,121 | ₩24,174 | ₩24,121 | ₩24,174 | +0.22% | 400 |
|---|
| 2026.02.20 | ₩24,145 | ₩24,145 | ₩23,978 | ₩24,021 | -0.51% | 1.4천 |
|---|
| 2026.02.19 | ₩24,196 | ₩24,198 | ₩24,196 | ₩24,198 | +0.01% | 300 |
|---|
| 2026.02.18 | ₩24,264 | ₩24,264 | ₩24,091 | ₩24,111 | -0.63% | 3.3천 |
|---|
| 2026.02.17 | ₩23,316 | ₩23,956 | ₩23,316 | ₩23,956 | +2.74% | 200 |
|---|
| 2026.02.13 | ₩23,116 | ₩23,681 | ₩23,116 | ₩23,681 | +2.45% | 100 |
|---|
| 2026.02.12 | ₩23,704 | ₩23,704 | ₩23,461 | ₩23,461 | -1.03% | 700 |
|---|
| 2026.02.11 | ₩23,984 | ₩23,984 | ₩23,650 | ₩23,824 | -0.67% | 700 |
|---|
| 2026.02.10 | ₩23,864 | ₩23,864 | ₩23,864 | ₩23,864 | 0.00% | 100 |
|---|
| 2026.02.09 | ₩23,875 | ₩23,951 | ₩23,875 | ₩23,951 | +0.32% | 700 |
|---|
| 2026.02.06 | ₩23,423 | ₩23,904 | ₩23,423 | ₩23,876 | +1.93% | 1천 |
|---|
| 2026.02.05 | ₩23,650 | ₩23,804 | ₩23,072 | ₩23,072 | -2.45% | 2.9천 |
|---|
| 2026.02.04 | ₩23,978 | ₩23,978 | ₩23,978 | ₩23,978 | 0.00% | 100 |
|---|
| 2026.02.03 | ₩23,931 | ₩24,134 | ₩23,931 | ₩24,134 | +0.85% | 400 |
|---|
| 2026.02.02 | ₩24,345 | ₩24,626 | ₩24,241 | ₩24,241 | -0.43% | 8천 |
|---|
| 2026.01.30 | ₩23,931 | ₩24,078 | ₩23,924 | ₩24,025 | +0.39% | 1.9천 |
|---|
| 2026.01.29 | ₩24,265 | ₩24,318 | ₩24,232 | ₩24,318 | +0.22% | 500 |
|---|
| 2026.01.28 | ₩24,332 | ₩24,372 | ₩24,225 | ₩24,238 | -0.38% | 4.2천 |
|---|
| 2026.01.27 | ₩24,795 | ₩24,795 | ₩24,795 | ₩24,795 | 0.00% | 100 |
|---|
| 2026.01.26 | ₩24,800 | ₩24,800 | ₩24,706 | ₩24,737 | -0.25% | 1.8천 |
|---|
| 2026.01.23 | ₩24,794 | ₩24,794 | ₩24,794 | ₩24,794 | 0.00% | 200 |
|---|
| 2026.01.22 | ₩24,826 | ₩25,224 | ₩24,826 | ₩25,224 | +1.60% | 400 |
|---|
| 2026.01.21 | ₩24,051 | ₩24,690 | ₩24,051 | ₩24,690 | +2.66% | 400 |
|---|
| 2026.01.20 | ₩24,010 | ₩24,091 | ₩23,864 | ₩23,943 | -0.28% | 1.5천 |
|---|
| 2026.01.16 | ₩24,117 | ₩24,118 | ₩23,958 | ₩23,958 | -0.66% | 800 |
|---|
| 2026.01.15 | ₩24,131 | ₩24,131 | ₩23,938 | ₩23,938 | -0.80% | 1.3천 |
|---|
| 2026.01.14 | ₩23,824 | ₩24,270 | ₩23,824 | ₩24,270 | +1.87% | 500 |
|---|
| 2026.01.13 | ₩23,543 | ₩23,918 | ₩23,543 | ₩23,891 | +1.48% | 300 |
|---|
| 2026.01.12 | ₩23,590 | ₩23,590 | ₩23,590 | ₩23,590 | 0.00% | 100 |
|---|
| 2026.01.09 | ₩23,430 | ₩23,430 | ₩23,430 | ₩23,430 | 0.00% | 300 |
|---|
| 2026.01.08 | ₩23,530 | ₩23,530 | ₩23,384 | ₩23,384 | -0.62% | 400 |
|---|
| 2026.01.07 | ₩23,316 | ₩23,759 | ₩23,316 | ₩23,759 | +1.90% | 1.3천 |
|---|
| 2026.01.06 | ₩23,022 | ₩23,296 | ₩23,022 | ₩23,296 | +1.19% | 400 |
|---|
| 2026.01.05 | ₩22,648 | ₩22,648 | ₩22,648 | ₩22,648 | 0.00% | 100 |
|---|
| 2026.01.02 | ₩22,648 | ₩22,715 | ₩22,608 | ₩22,608 | -0.18% | 2천 |
|---|
| 2025.12.31 | ₩22,515 | ₩22,608 | ₩22,461 | ₩22,548 | +0.15% | 3.2천 |
|---|
| 2025.12.30 | ₩22,622 | ₩22,635 | ₩22,622 | ₩22,635 | +0.06% | 1.1천 |
|---|
| 2025.12.29 | ₩22,809 | ₩22,809 | ₩22,722 | ₩22,722 | -0.38% | 700 |
|---|
| 2025.12.26 | ₩23,103 | ₩23,103 | ₩22,982 | ₩22,982 | -0.52% | 300 |
|---|
| 2025.12.24 | ₩24,238 | ₩24,238 | ₩24,238 | ₩24,238 | 0.00% | 100 |
|---|
| 2025.12.23 | ₩24,038 | ₩24,038 | ₩24,018 | ₩24,018 | -0.08% | 500 |
|---|
| 2025.12.22 | ₩22,715 | ₩24,118 | ₩22,715 | ₩24,115 | +6.16% | 1천 |
|---|
| 2025.12.19 | ₩23,709 | ₩23,709 | ₩23,709 | ₩23,709 | 0.00% | 100 |
|---|
| 2025.12.18 | ₩23,136 | ₩23,136 | ₩23,136 | ₩23,136 | 0.00% | 100 |
|---|
| 2025.12.17 | ₩23,211 | ₩23,211 | ₩23,211 | ₩23,211 | 0.00% | 100 |
|---|
| 2025.12.16 | ₩23,383 | ₩23,449 | ₩23,370 | ₩23,449 | +0.28% | 600 |
|---|
| 2025.12.15 | ₩23,664 | ₩23,664 | ₩23,572 | ₩23,572 | -0.39% | 400 |
|---|
| 2025.12.12 | ₩23,383 | ₩23,519 | ₩23,383 | ₩23,519 | +0.58% | 500 |
|---|
| 2025.12.11 | ₩23,756 | ₩23,756 | ₩23,626 | ₩23,626 | -0.55% | 200 |
|---|
| 2025.12.10 | ₩23,618 | ₩23,618 | ₩23,618 | ₩23,618 | 0.00% | 100 |
|---|
| 2025.12.09 | ₩23,557 | ₩23,557 | ₩23,176 | ₩23,176 | -1.62% | 1.8만 |
|---|
| 2025.12.08 | ₩23,597 | ₩23,624 | ₩23,250 | ₩23,481 | -0.49% | 2.7천 |
|---|
| 2025.12.05 | ₩23,183 | ₩23,183 | ₩23,136 | ₩23,136 | -0.20% | 200 |
|---|
| 2025.12.04 | ₩23,346 | ₩23,346 | ₩23,196 | ₩23,233 | -0.48% | 1.5천 |
|---|
| 2025.12.03 | ₩22,755 | ₩23,052 | ₩22,755 | ₩23,052 | +1.30% | 400 |
|---|
| 2025.12.02 | ₩22,429 | ₩22,607 | ₩22,429 | ₩22,453 | +0.11% | 1.2천 |
|---|
| 2025.12.01 | ₩23,717 | ₩23,717 | ₩22,715 | ₩22,715 | -4.23% | 800 |
|---|
| 2025.11.28 | ₩23,207 | ₩23,207 | ₩23,207 | ₩23,207 | 0.00% | 100 |
|---|
| 2025.11.26 | ₩22,699 | ₩23,196 | ₩22,699 | ₩23,136 | +1.92% | 4.1천 |
|---|
| 2025.11.25 | ₩23,196 | ₩23,196 | ₩22,662 | ₩22,988 | -0.90% | 400 |
|---|
| 2025.11.24 | ₩22,515 | ₩22,608 | ₩22,515 | ₩22,580 | +0.29% | 1.9만 |
|---|
| 2025.11.21 | ₩21,539 | ₩22,274 | ₩21,539 | ₩22,145 | +2.81% | 900 |
|---|
| 2025.11.20 | ₩22,314 | ₩22,314 | ₩21,519 | ₩21,519 | -3.56% | 800 |
|---|
| 2025.11.19 | ₩21,900 | ₩21,913 | ₩21,706 | ₩21,706 | -0.88% | 900 |
|---|
| 2025.11.18 | ₩21,913 | ₩22,207 | ₩21,659 | ₩22,107 | +0.88% | 1.2천 |
|---|
| 2025.11.17 | ₩22,026 | ₩22,026 | ₩22,026 | ₩22,026 | 0.00% | 100 |
|---|
| 2025.11.14 | ₩22,040 | ₩22,048 | ₩22,040 | ₩22,048 | +0.04% | 300 |
|---|
| 2025.11.13 | ₩22,082 | ₩22,194 | ₩21,992 | ₩21,992 | -0.41% | 2.2천 |
|---|
| 2025.11.12 | ₩22,408 | ₩22,488 | ₩22,368 | ₩22,448 | +0.18% | 1.3천 |
|---|
| 2025.11.11 | ₩21,646 | ₩22,350 | ₩21,646 | ₩22,350 | +3.25% | 800 |
|---|
| 2025.11.10 | ₩21,617 | ₩21,617 | ₩21,617 | ₩21,617 | 0.00% | 200 |
|---|
| 2025.11.07 | ₩21,098 | ₩21,312 | ₩20,938 | ₩21,312 | +1.01% | 1.2천 |
|---|
| 2025.11.06 | ₩21,539 | ₩21,579 | ₩21,539 | ₩21,579 | +0.19% | 400 |
|---|
| 2025.11.05 | ₩21,686 | ₩21,766 | ₩21,526 | ₩21,766 | +0.37% | 1천 |
|---|
| 2025.11.04 | ₩21,927 | ₩21,927 | ₩21,713 | ₩21,713 | -0.98% | 300 |
|---|
| 2025.11.03 | ₩22,769 | ₩22,769 | ₩21,900 | ₩22,169 | -2.63% | 1천 |
|---|
| 2025.10.31 | ₩22,883 | ₩22,883 | ₩22,883 | ₩22,883 | 0.00% | 200 |
|---|
| 2025.10.30 | ₩22,622 | ₩22,622 | ₩22,610 | ₩22,610 | -0.05% | 400 |
|---|
| 2025.10.29 | ₩22,822 | ₩23,021 | ₩22,581 | ₩22,584 | -1.04% | 400 |
|---|
| 2025.10.28 | ₩22,996 | ₩22,996 | ₩22,890 | ₩22,890 | -0.46% | 300 |
|---|
| 2025.10.27 | ₩23,156 | ₩23,156 | ₩23,156 | ₩23,156 | 0.00% | 300 |
|---|
| 2025.10.24 | ₩23,288 | ₩23,288 | ₩23,288 | ₩23,288 | 0.00% | 100 |
|---|
| 2025.10.23 | ₩22,972 | ₩23,147 | ₩22,972 | ₩23,147 | +0.76% | 700 |
|---|
| 2025.10.22 | ₩23,610 | ₩23,610 | ₩22,822 | ₩22,933 | -2.87% | 7.8천 |
|---|
| 2025.10.21 | ₩23,823 | ₩23,823 | ₩23,823 | ₩23,823 | 0.00% | 100 |
|---|
| 2025.10.20 | ₩23,837 | ₩24,078 | ₩23,749 | ₩23,991 | +0.64% | 3.5천 |
|---|
| 2025.10.17 | ₩23,437 | ₩23,437 | ₩23,116 | ₩23,137 | -1.28% | 3.9천 |
|---|
| 2025.10.16 | ₩24,011 | ₩24,131 | ₩23,451 | ₩23,451 | -2.33% | 3.7천 |
|---|
| 2025.10.15 | ₩23,156 | ₩23,764 | ₩23,156 | ₩23,764 | +2.63% | 1천 |
|---|
| 2025.10.14 | ₩22,456 | ₩22,851 | ₩22,421 | ₩22,851 | +1.76% | 1.4천 |
|---|
| 2025.10.13 | ₩22,875 | ₩22,875 | ₩22,632 | ₩22,632 | -1.06% | 1.7천 |
|---|
| 2025.10.10 | ₩23,391 | ₩23,391 | ₩22,513 | ₩22,640 | -3.21% | 5.3천 |
|---|