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 | ₩31,392 | ₩31,566 | ₩31,325 | ₩31,405 | +0.04% | 1.7천 |
| 2026.10.08 | ₩30,176 | ₩30,203 | ₩30,176 | ₩30,203 | +0.09% | 1.8천 |
| 2026.10.07 | ₩30,416 | ₩30,737 | ₩30,136 | ₩30,450 | +0.11% | 2천 |
| 2026.10.06 | ₩32,996 | ₩33,063 | ₩30,648 | ₩30,648 | -7.12% | 2.6천 |
| 2026.10.05 | ₩31,778 | ₩32,483 | ₩31,778 | ₩32,483 | +2.22% | 1.1천 |
| 2026.10.02 | ₩31,686 | ₩31,686 | ₩31,379 | ₩31,646 | -0.13% | 2.5천 |
| 2026.10.01 | ₩31,987 | ₩32,034 | ₩31,582 | ₩31,582 | -1.27% | 2.1천 |
| 2026.09.30 | ₩32,034 | ₩32,461 | ₩32,034 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩32,202 |
| +0.53% |
| 1천 |
| 2026.09.29 | ₩31,880 | ₩32,247 | ₩31,880 | ₩32,247 | +1.15% | 1.2천 |
|---|
| 2026.09.28 | ₩31,927 | ₩32,007 | ₩31,646 | ₩32,007 | +0.25% | 900 |
|---|
| 2026.09.25 | ₩32,100 | ₩32,100 | ₩31,586 | ₩31,980 | -0.37% | 1.3천 |
|---|
| 2026.09.24 | ₩31,192 | ₩32,007 | ₩31,192 | ₩32,007 | +2.61% | 1.2천 |
|---|
| 2026.09.23 | ₩32,074 | ₩32,074 | ₩30,998 | ₩31,051 | -3.19% | 1.8천 |
|---|
| 2026.09.22 | ₩31,045 | ₩32,005 | ₩31,045 | ₩31,968 | +2.97% | 3.1천 |
|---|
| 2026.09.21 | ₩30,791 | ₩31,405 | ₩30,791 | ₩31,316 | +1.71% | 1.1천 |
|---|
| 2026.09.18 | ₩31,285 | ₩31,285 | ₩30,844 | ₩30,859 | -1.36% | 2.2천 |
|---|
| 2026.09.17 | ₩30,844 | ₩31,270 | ₩30,751 | ₩31,123 | +0.91% | 2.7천 |
|---|
| 2026.09.16 | ₩29,668 | ₩29,756 | ₩29,668 | ₩29,756 | +0.30% | 300 |
|---|
| 2026.09.15 | ₩29,640 | ₩29,815 | ₩29,640 | ₩29,796 | +0.53% | 1.1천 |
|---|
| 2026.09.14 | ₩29,568 | ₩30,010 | ₩29,568 | ₩30,010 | +1.50% | 1.5천 |
|---|
| 2026.09.11 | ₩29,802 | ₩29,802 | ₩29,587 | ₩29,587 | -0.72% | 300 |
|---|
| 2026.09.10 | ₩29,935 | ₩29,935 | ₩29,548 | ₩29,548 | -1.29% | 4만 |
|---|
| 2026.09.09 | ₩30,483 | ₩30,483 | ₩29,989 | ₩30,029 | -1.49% | 700 |
|---|
| 2026.09.08 | ₩30,403 | ₩30,403 | ₩30,375 | ₩30,375 | -0.09% | 2.9천 |
|---|
| 2026.09.04 | ₩31,432 | ₩31,579 | ₩30,724 | ₩30,844 | -1.87% | 4.4천 |
|---|
| 2026.09.03 | ₩31,272 | ₩31,312 | ₩30,998 | ₩31,312 | +0.13% | 2.3천 |
|---|
| 2026.09.02 | ₩31,419 | ₩31,872 | ₩31,352 | ₩31,365 | -0.17% | 2.7천 |
|---|
| 2026.09.01 | ₩31,085 | ₩31,085 | ₩30,938 | ₩31,031 | -0.17% | 1천 |
|---|
| 2026.08.31 | ₩30,550 | ₩30,938 | ₩29,935 | ₩30,938 | +1.27% | 2.1천 |
|---|
| 2026.08.28 | ₩31,085 | ₩31,111 | ₩30,984 | ₩30,984 | -0.32% | 1.1천 |
|---|
| 2026.08.27 | ₩31,872 | ₩31,967 | ₩31,858 | ₩31,858 | -0.04% | 400 |
|---|
| 2026.08.26 | ₩31,893 | ₩32,047 | ₩31,741 | ₩31,940 | +0.15% | 2.1만 |
|---|
| 2026.08.25 | ₩31,760 | ₩32,341 | ₩31,760 | ₩32,174 | +1.30% | 6천 |
|---|
| 2026.08.24 | ₩31,619 | ₩31,619 | ₩30,751 | ₩31,053 | -1.79% | 2.6천 |
|---|
| 2026.08.21 | ₩31,733 | ₩31,780 | ₩31,031 | ₩31,626 | -0.34% | 1만 |
|---|
| 2026.08.20 | ₩32,194 | ₩32,194 | ₩30,912 | ₩31,004 | -3.69% | 4.6천 |
|---|
| 2026.08.19 | ₩29,401 | ₩32,064 | ₩29,401 | ₩32,064 | +9.06% | 8천 |
|---|
| 2026.08.18 | ₩28,492 | ₩28,572 | ₩28,492 | ₩28,572 | +0.28% | 2.9천 |
|---|
| 2026.08.17 | ₩28,198 | ₩28,660 | ₩28,198 | ₩28,660 | +1.64% | 1.6천 |
|---|
| 2026.08.14 | ₩28,241 | ₩28,241 | ₩28,241 | ₩28,241 | 0.00% | 100 |
|---|
| 2026.08.13 | ₩28,519 | ₩28,563 | ₩28,366 | ₩28,366 | -0.53% | 1.2천 |
|---|
| 2026.08.12 | ₩28,572 | ₩28,572 | ₩28,556 | ₩28,556 | -0.06% | 200 |
|---|
| 2026.08.11 | ₩28,987 | ₩28,987 | ₩28,374 | ₩28,374 | -2.11% | 1.5천 |
|---|
| 2026.08.10 | ₩28,374 | ₩28,374 | ₩28,374 | ₩28,374 | 0.00% | 400 |
|---|
| 2026.08.07 | ₩27,570 | ₩27,888 | ₩27,570 | ₩27,888 | +1.15% | 2.8천 |
|---|
| 2026.08.06 | ₩27,035 | ₩27,122 | ₩27,035 | ₩27,122 | +0.32% | 200 |
|---|
| 2026.08.05 | ₩26,902 | ₩27,018 | ₩26,902 | ₩27,018 | +0.43% | 700 |
|---|
| 2026.08.04 | ₩26,581 | ₩26,661 | ₩26,581 | ₩26,661 | +0.30% | 300 |
|---|
| 2026.08.03 | ₩26,060 | ₩26,087 | ₩25,926 | ₩26,087 | +0.10% | 3.8천 |
|---|
| 2026.07.31 | ₩25,993 | ₩25,993 | ₩25,993 | ₩25,993 | 0.00% | 100 |
|---|
| 2026.07.30 | ₩26,220 | ₩26,604 | ₩26,033 | ₩26,604 | +1.46% | 2.9천 |
|---|
| 2026.07.29 | ₩26,568 | ₩26,568 | ₩26,113 | ₩26,151 | -1.57% | 2.8천 |
|---|
| 2026.07.28 | ₩26,247 | ₩26,402 | ₩26,247 | ₩26,402 | +0.59% | 500 |
|---|
| 2026.07.27 | ₩26,621 | ₩26,621 | ₩26,308 | ₩26,308 | -1.17% | 300 |
|---|
| 2026.07.24 | ₩26,271 | ₩26,271 | ₩26,271 | ₩26,271 | 0.00% | 100 |
|---|
| 2026.07.23 | ₩26,741 | ₩26,741 | ₩26,741 | ₩26,741 | 0.00% | 100 |
|---|
| 2026.07.22 | ₩26,581 | ₩26,588 | ₩26,499 | ₩26,499 | -0.31% | 600 |
|---|
| 2026.07.21 | ₩26,501 | ₩26,660 | ₩26,487 | ₩26,660 | +0.60% | 1천 |
|---|
| 2026.07.20 | ₩26,594 | ₩26,594 | ₩26,168 | ₩26,168 | -1.60% | 4.9천 |
|---|
| 2026.07.17 | ₩26,751 | ₩26,751 | ₩26,751 | ₩26,751 | 0.00% | 100 |
|---|
| 2026.07.16 | ₩26,501 | ₩26,501 | ₩26,501 | ₩26,501 | 0.00% | 200 |
|---|
| 2026.07.15 | ₩26,888 | ₩27,063 | ₩26,888 | ₩27,063 | +0.65% | 200 |
|---|
| 2026.07.14 | ₩26,989 | ₩26,989 | ₩26,989 | ₩26,989 | 0.00% | 100 |
|---|
| 2026.07.13 | ₩27,142 | ₩27,142 | ₩27,089 | ₩27,089 | -0.20% | 300 |
|---|
| 2026.07.10 | ₩27,757 | ₩27,757 | ₩27,276 | ₩27,395 | -1.30% | 1.4천 |
|---|
| 2026.07.09 | ₩25,499 | ₩28,432 | ₩25,499 | ₩28,334 | +11.12% | 2.4천 |
|---|
| 2026.07.08 | ₩28,272 | ₩28,272 | ₩28,155 | ₩28,155 | -0.41% | 400 |
|---|
| 2026.07.07 | ₩28,639 | ₩28,639 | ₩28,258 | ₩28,600 | -0.14% | 2.2천 |
|---|
| 2026.07.06 | ₩27,904 | ₩28,416 | ₩27,904 | ₩28,370 | +1.67% | 6.3천 |
|---|
| 2026.07.02 | ₩27,263 | ₩28,246 | ₩27,263 | ₩28,246 | +3.61% | 4.1천 |
|---|
| 2026.07.01 | ₩29,000 | ₩29,000 | ₩27,610 | ₩27,614 | -4.78% | 3.6천 |
|---|
| 2026.06.30 | ₩28,786 | ₩28,786 | ₩27,423 | ₩27,522 | -4.39% | 2.3천 |
|---|
| 2026.06.29 | ₩28,225 | ₩28,225 | ₩27,156 | ₩27,451 | -2.74% | 1천 |
|---|
| 2026.06.26 | ₩27,490 | ₩27,490 | ₩27,049 | ₩27,086 | -1.47% | 1.6천 |
|---|
| 2026.06.25 | ₩26,354 | ₩26,608 | ₩26,207 | ₩26,533 | +0.68% | 1.5천 |
|---|
| 2026.06.24 | ₩26,184 | ₩26,184 | ₩26,184 | ₩26,184 | 0.00% | 200 |
|---|
| 2026.06.23 | ₩25,556 | ₩25,556 | ₩25,556 | ₩25,556 | 0.00% | 200 |
|---|
| 2026.06.22 | ₩25,392 | ₩25,457 | ₩25,392 | ₩25,432 | +0.16% | 2.7천 |
|---|
| 2026.06.18 | ₩25,071 | ₩25,205 | ₩25,071 | ₩25,205 | +0.53% | 400 |
|---|
| 2026.06.17 | ₩24,857 | ₩25,352 | ₩24,857 | ₩25,078 | +0.89% | 3.2천 |
|---|
| 2026.06.16 | ₩24,518 | ₩24,518 | ₩24,518 | ₩24,518 | 0.00% | 100 |
|---|
| 2026.06.15 | ₩24,503 | ₩24,503 | ₩24,472 | ₩24,472 | -0.13% | 200 |
|---|
| 2026.06.12 | ₩24,282 | ₩24,282 | ₩24,067 | ₩24,067 | -0.89% | 200 |
|---|
| 2026.06.11 | ₩24,469 | ₩24,469 | ₩23,868 | ₩24,087 | -1.56% | 1천 |
|---|
| 2026.06.10 | ₩23,734 | ₩23,775 | ₩23,093 | ₩23,566 | -0.71% | 900 |
|---|
| 2026.06.09 | ₩23,895 | ₩23,938 | ₩23,521 | ₩23,938 | +0.18% | 900 |
|---|
| 2026.06.08 | ₩25,525 | ₩25,525 | ₩23,624 | ₩23,624 | -7.45% | 2.5천 |
|---|
| 2026.06.05 | ₩24,282 | ₩24,349 | ₩23,654 | ₩23,748 | -2.20% | 3.1천 |
|---|
| 2026.06.04 | ₩24,790 | ₩24,790 | ₩24,563 | ₩24,574 | -0.87% | 700 |
|---|
| 2026.06.03 | ₩23,440 | ₩23,908 | ₩23,440 | ₩23,872 | +1.84% | 1.1천 |
|---|
| 2026.06.02 | ₩23,772 | ₩23,772 | ₩23,507 | ₩23,578 | -0.82% | 1.2천 |
|---|
| 2026.06.01 | ₩23,494 | ₩24,210 | ₩23,494 | ₩24,210 | +3.05% | 700 |
|---|
| 2026.05.29 | ₩24,336 | ₩24,710 | ₩24,336 | ₩24,502 | +0.68% | 2.3천 |
|---|
| 2026.05.28 | ₩24,539 | ₩24,539 | ₩24,539 | ₩24,539 | 0.00% | 100 |
|---|
| 2026.05.27 | ₩24,055 | ₩24,073 | ₩24,055 | ₩24,073 | +0.07% | 400 |
|---|
| 2026.05.26 | ₩23,400 | ₩23,775 | ₩23,400 | ₩23,775 | +1.60% | 300 |
|---|
| 2026.05.22 | ₩23,200 | ₩23,494 | ₩23,200 | ₩23,462 | +1.13% | 400 |
|---|
| 2026.05.21 | ₩23,440 | ₩23,448 | ₩23,440 | ₩23,448 | +0.03% | 300 |
|---|
| 2026.05.20 | ₩22,639 | ₩23,200 | ₩22,639 | ₩23,200 | +2.48% | 1.3천 |
|---|
| 2026.05.19 | ₩22,385 | ₩22,656 | ₩22,385 | ₩22,656 | +1.21% | 200 |
|---|
| 2026.05.18 | ₩23,026 | ₩23,026 | ₩22,679 | ₩22,790 | -1.03% | 2천 |
|---|
| 2026.05.15 | ₩23,574 | ₩23,574 | ₩23,088 | ₩23,088 | -2.06% | 300 |
|---|
| 2026.05.14 | ₩23,748 | ₩23,748 | ₩23,668 | ₩23,670 | -0.33% | 600 |
|---|
| 2026.05.13 | ₩23,694 | ₩24,002 | ₩23,694 | ₩23,967 | +1.15% | 500 |
|---|
| 2026.05.12 | ₩23,587 | ₩24,042 | ₩23,587 | ₩23,982 | +1.67% | 1.8천 |
|---|
| 2026.05.11 | ₩24,216 | ₩24,403 | ₩23,879 | ₩23,879 | -1.39% | 600 |
|---|
| 2026.05.08 | ₩23,841 | ₩24,002 | ₩23,801 | ₩23,911 | +0.29% | 1.8천 |
|---|
| 2026.05.07 | ₩24,216 | ₩24,363 | ₩23,801 | ₩23,974 | -1.00% | 1.1천 |
|---|
| 2026.05.06 | ₩23,775 | ₩24,495 | ₩23,133 | ₩24,495 | +3.03% | 1천 |
|---|
| 2026.05.05 | ₩24,282 | ₩24,282 | ₩23,881 | ₩23,959 | -1.33% | 600 |
|---|
| 2026.05.04 | ₩23,922 | ₩24,047 | ₩23,801 | ₩24,047 | +0.53% | 1.4천 |
|---|
| 2026.05.01 | ₩23,574 | ₩23,881 | ₩23,574 | ₩23,881 | +1.30% | 600 |
|---|
| 2026.04.30 | ₩23,855 | ₩23,868 | ₩23,815 | ₩23,815 | -0.17% | 600 |
|---|
| 2026.04.29 | ₩23,400 | ₩23,400 | ₩23,173 | ₩23,173 | -0.97% | 700 |
|---|
| 2026.04.28 | ₩23,681 | ₩23,681 | ₩23,581 | ₩23,581 | -0.42% | 300 |
|---|
| 2026.04.27 | ₩23,648 | ₩23,648 | ₩23,648 | ₩23,648 | 0.00% | 100 |
|---|
| 2026.04.24 | ₩23,962 | ₩23,968 | ₩23,700 | ₩23,700 | -1.09% | 1.2천 |
|---|
| 2026.04.23 | ₩24,356 | ₩24,356 | ₩24,008 | ₩24,008 | -1.43% | 1.4천 |
|---|
| 2026.04.22 | ₩24,109 | ₩24,491 | ₩24,109 | ₩24,491 | +1.59% | 300 |
|---|
| 2026.04.21 | ₩24,737 | ₩24,737 | ₩24,449 | ₩24,449 | -1.16% | 400 |
|---|
| 2026.04.20 | ₩24,723 | ₩24,951 | ₩24,723 | ₩24,777 | +0.22% | 1.7천 |
|---|
| 2026.04.17 | ₩24,790 | ₩24,844 | ₩24,790 | ₩24,844 | +0.22% | 200 |
|---|
| 2026.04.16 | ₩24,531 | ₩24,531 | ₩24,531 | ₩24,531 | 0.00% | 200 |
|---|
| 2026.04.15 | ₩24,650 | ₩24,650 | ₩24,650 | ₩24,650 | 0.00% | 100 |
|---|
| 2026.04.14 | ₩24,383 | ₩24,730 | ₩24,383 | ₩24,592 | +0.86% | 1천 |
|---|
| 2026.04.13 | ₩23,534 | ₩24,163 | ₩23,534 | ₩24,163 | +2.67% | 400 |
|---|
| 2026.04.10 | ₩23,664 | ₩23,664 | ₩23,664 | ₩23,664 | 0.00% | 100 |
|---|
| 2026.04.09 | ₩23,956 | ₩23,956 | ₩23,956 | ₩23,956 | 0.00% | 100 |
|---|
| 2026.04.08 | ₩23,928 | ₩23,958 | ₩23,855 | ₩23,958 | +0.12% | 1천 |
|---|
| 2026.04.07 | ₩23,360 | ₩23,535 | ₩23,360 | ₩23,535 | +0.75% | 200 |
|---|
| 2026.04.06 | ₩23,440 | ₩23,541 | ₩23,440 | ₩23,541 | +0.43% | 200 |
|---|
| 2026.04.02 | ₩23,681 | ₩23,681 | ₩23,606 | ₩23,606 | -0.32% | 300 |
|---|
| 2026.04.01 | ₩23,641 | ₩23,641 | ₩23,534 | ₩23,590 | -0.21% | 800 |
|---|
| 2026.03.31 | ₩23,225 | ₩23,225 | ₩23,225 | ₩23,225 | 0.00% | 100 |
|---|
| 2026.03.30 | ₩22,585 | ₩22,585 | ₩22,314 | ₩22,314 | -1.20% | 300 |
|---|
| 2026.03.27 | ₩22,398 | ₩22,398 | ₩22,278 | ₩22,278 | -0.54% | 2.1천 |
|---|
| 2026.03.26 | ₩22,926 | ₩22,926 | ₩22,926 | ₩22,926 | 0.00% | 100 |
|---|
| 2026.03.25 | ₩23,053 | ₩23,280 | ₩23,018 | ₩23,018 | -0.15% | 900 |
|---|
| 2026.03.24 | ₩22,486 | ₩22,486 | ₩22,486 | ₩22,486 | 0.00% | 100 |
|---|
| 2026.03.23 | ₩22,719 | ₩22,839 | ₩22,649 | ₩22,649 | -0.31% | 900 |
|---|
| 2026.03.20 | ₩22,298 | ₩22,298 | ₩22,298 | ₩22,298 | 0.00% | 100 |
|---|
| 2026.03.19 | ₩22,532 | ₩22,719 | ₩22,532 | ₩22,719 | +0.83% | 700 |
|---|
| 2026.03.18 | ₩22,664 | ₩22,664 | ₩22,664 | ₩22,664 | 0.00% | 100 |
|---|
| 2026.03.17 | ₩22,986 | ₩23,467 | ₩22,986 | ₩23,277 | +1.27% | 2천 |
|---|
| 2026.03.16 | ₩22,999 | ₩23,040 | ₩22,999 | ₩23,040 | +0.17% | 100 |
|---|
| 2026.03.13 | ₩22,822 | ₩22,822 | ₩22,822 | ₩22,822 | 0.00% | 200 |
|---|
| 2026.03.12 | ₩23,106 | ₩23,106 | ₩23,053 | ₩23,053 | -0.23% | 100 |
|---|
| 2026.03.11 | ₩23,721 | ₩23,721 | ₩23,534 | ₩23,608 | -0.48% | 500 |
|---|
| 2026.03.10 | ₩23,701 | ₩23,701 | ₩23,701 | ₩23,701 | 0.00% | 100 |
|---|
| 2026.03.09 | ₩23,427 | ₩23,922 | ₩23,427 | ₩23,922 | +2.11% | 200 |
|---|
| 2026.03.06 | ₩23,200 | ₩23,301 | ₩23,026 | ₩23,301 | +0.44% | 300 |
|---|
| 2026.03.05 | ₩23,841 | ₩23,841 | ₩23,628 | ₩23,628 | -0.90% | 900 |
|---|
| 2026.03.04 | ₩24,155 | ₩24,155 | ₩24,055 | ₩24,055 | -0.41% | 200 |
|---|
| 2026.03.03 | ₩23,547 | ₩23,628 | ₩23,374 | ₩23,628 | +0.34% | 400 |
|---|
| 2026.03.02 | ₩24,202 | ₩24,376 | ₩24,202 | ₩24,289 | +0.36% | 2.3천 |
|---|
| 2026.02.27 | ₩24,322 | ₩24,420 | ₩24,322 | ₩24,420 | +0.40% | 300 |
|---|
| 2026.02.26 | ₩24,115 | ₩24,409 | ₩24,115 | ₩24,409 | +1.22% | 500 |
|---|
| 2026.02.25 | ₩24,536 | ₩24,536 | ₩24,536 | ₩24,536 | 0.00% | 100 |
|---|
| 2026.02.24 | ₩24,463 | ₩24,540 | ₩24,463 | ₩24,540 | +0.32% | 200 |
|---|
| 2026.02.23 | ₩24,125 | ₩24,178 | ₩24,125 | ₩24,178 | +0.22% | 400 |
|---|
| 2026.02.20 | ₩24,149 | ₩24,149 | ₩23,982 | ₩24,024 | -0.51% | 1.4천 |
|---|
| 2026.02.19 | ₩24,200 | ₩24,202 | ₩24,200 | ₩24,202 | +0.01% | 300 |
|---|
| 2026.02.18 | ₩24,268 | ₩24,268 | ₩24,095 | ₩24,115 | -0.63% | 3.3천 |
|---|
| 2026.02.17 | ₩23,320 | ₩23,960 | ₩23,320 | ₩23,960 | +2.74% | 200 |
|---|
| 2026.02.13 | ₩23,120 | ₩23,685 | ₩23,120 | ₩23,685 | +2.45% | 100 |
|---|
| 2026.02.12 | ₩23,708 | ₩23,708 | ₩23,465 | ₩23,465 | -1.03% | 700 |
|---|
| 2026.02.11 | ₩23,988 | ₩23,988 | ₩23,654 | ₩23,828 | -0.67% | 700 |
|---|
| 2026.02.10 | ₩23,868 | ₩23,868 | ₩23,868 | ₩23,868 | 0.00% | 100 |
|---|
| 2026.02.09 | ₩23,879 | ₩23,955 | ₩23,879 | ₩23,955 | +0.32% | 700 |
|---|
| 2026.02.06 | ₩23,427 | ₩23,908 | ₩23,427 | ₩23,880 | +1.93% | 1천 |
|---|
| 2026.02.05 | ₩23,654 | ₩23,808 | ₩23,076 | ₩23,076 | -2.45% | 2.9천 |
|---|
| 2026.02.04 | ₩23,982 | ₩23,982 | ₩23,982 | ₩23,982 | 0.00% | 100 |
|---|
| 2026.02.03 | ₩23,935 | ₩24,138 | ₩23,935 | ₩24,138 | +0.85% | 400 |
|---|
| 2026.02.02 | ₩24,349 | ₩24,630 | ₩24,245 | ₩24,245 | -0.43% | 8천 |
|---|
| 2026.01.30 | ₩23,935 | ₩24,082 | ₩23,928 | ₩24,028 | +0.39% | 1.9천 |
|---|
| 2026.01.29 | ₩24,269 | ₩24,322 | ₩24,236 | ₩24,322 | +0.22% | 500 |
|---|
| 2026.01.28 | ₩24,336 | ₩24,376 | ₩24,229 | ₩24,242 | -0.38% | 4.2천 |
|---|
| 2026.01.27 | ₩24,800 | ₩24,800 | ₩24,800 | ₩24,800 | 0.00% | 100 |
|---|
| 2026.01.26 | ₩24,804 | ₩24,804 | ₩24,710 | ₩24,741 | -0.25% | 1.8천 |
|---|
| 2026.01.23 | ₩24,798 | ₩24,798 | ₩24,798 | ₩24,798 | 0.00% | 200 |
|---|
| 2026.01.22 | ₩24,830 | ₩25,229 | ₩24,830 | ₩25,229 | +1.60% | 400 |
|---|
| 2026.01.21 | ₩24,055 | ₩24,694 | ₩24,055 | ₩24,694 | +2.66% | 400 |
|---|
| 2026.01.20 | ₩24,014 | ₩24,095 | ₩23,868 | ₩23,947 | -0.28% | 1.5천 |
|---|
| 2026.01.16 | ₩24,121 | ₩24,122 | ₩23,962 | ₩23,962 | -0.66% | 800 |
|---|
| 2026.01.15 | ₩24,135 | ₩24,135 | ₩23,942 | ₩23,942 | -0.80% | 1.3천 |
|---|
| 2026.01.14 | ₩23,828 | ₩24,274 | ₩23,828 | ₩24,274 | +1.87% | 500 |
|---|
| 2026.01.13 | ₩23,547 | ₩23,922 | ₩23,547 | ₩23,895 | +1.48% | 300 |
|---|
| 2026.01.12 | ₩23,594 | ₩23,594 | ₩23,594 | ₩23,594 | 0.00% | 100 |
|---|
| 2026.01.09 | ₩23,434 | ₩23,434 | ₩23,434 | ₩23,434 | 0.00% | 300 |
|---|
| 2026.01.08 | ₩23,534 | ₩23,534 | ₩23,388 | ₩23,388 | -0.62% | 400 |
|---|
| 2026.01.07 | ₩23,320 | ₩23,763 | ₩23,320 | ₩23,763 | +1.90% | 1.3천 |
|---|
| 2026.01.06 | ₩23,026 | ₩23,300 | ₩23,026 | ₩23,300 | +1.19% | 400 |
|---|
| 2026.01.05 | ₩22,652 | ₩22,652 | ₩22,652 | ₩22,652 | 0.00% | 100 |
|---|
| 2026.01.02 | ₩22,652 | ₩22,719 | ₩22,612 | ₩22,612 | -0.18% | 2천 |
|---|
| 2025.12.31 | ₩22,518 | ₩22,612 | ₩22,465 | ₩22,552 | +0.15% | 3.2천 |
|---|
| 2025.12.30 | ₩22,625 | ₩22,639 | ₩22,625 | ₩22,639 | +0.06% | 1.1천 |
|---|
| 2025.12.29 | ₩22,812 | ₩22,812 | ₩22,725 | ₩22,725 | -0.38% | 700 |
|---|
| 2025.12.26 | ₩23,106 | ₩23,106 | ₩22,986 | ₩22,986 | -0.52% | 300 |
|---|
| 2025.12.24 | ₩24,242 | ₩24,242 | ₩24,242 | ₩24,242 | 0.00% | 100 |
|---|
| 2025.12.23 | ₩24,042 | ₩24,042 | ₩24,022 | ₩24,022 | -0.08% | 500 |
|---|
| 2025.12.22 | ₩22,719 | ₩24,122 | ₩22,719 | ₩24,119 | +6.16% | 1천 |
|---|
| 2025.12.19 | ₩23,713 | ₩23,713 | ₩23,713 | ₩23,713 | 0.00% | 100 |
|---|
| 2025.12.18 | ₩23,140 | ₩23,140 | ₩23,140 | ₩23,140 | 0.00% | 100 |
|---|
| 2025.12.17 | ₩23,215 | ₩23,215 | ₩23,215 | ₩23,215 | 0.00% | 100 |
|---|
| 2025.12.16 | ₩23,387 | ₩23,452 | ₩23,374 | ₩23,452 | +0.28% | 600 |
|---|
| 2025.12.15 | ₩23,668 | ₩23,668 | ₩23,575 | ₩23,575 | -0.39% | 400 |
|---|
| 2025.12.12 | ₩23,387 | ₩23,523 | ₩23,387 | ₩23,523 | +0.58% | 500 |
|---|
| 2025.12.11 | ₩23,760 | ₩23,760 | ₩23,630 | ₩23,630 | -0.55% | 200 |
|---|
| 2025.12.10 | ₩23,622 | ₩23,622 | ₩23,622 | ₩23,622 | 0.00% | 100 |
|---|
| 2025.12.09 | ₩23,561 | ₩23,561 | ₩23,180 | ₩23,180 | -1.62% | 1.8만 |
|---|
| 2025.12.08 | ₩23,601 | ₩23,628 | ₩23,253 | ₩23,485 | -0.49% | 2.7천 |
|---|
| 2025.12.05 | ₩23,187 | ₩23,187 | ₩23,140 | ₩23,140 | -0.20% | 200 |
|---|
| 2025.12.04 | ₩23,350 | ₩23,350 | ₩23,200 | ₩23,237 | -0.48% | 1.5천 |
|---|
| 2025.12.03 | ₩22,759 | ₩23,056 | ₩22,759 | ₩23,056 | +1.30% | 400 |
|---|
| 2025.12.02 | ₩22,433 | ₩22,611 | ₩22,433 | ₩22,457 | +0.11% | 1.2천 |
|---|
| 2025.12.01 | ₩23,721 | ₩23,721 | ₩22,719 | ₩22,719 | -4.23% | 800 |
|---|
| 2025.11.28 | ₩23,211 | ₩23,211 | ₩23,211 | ₩23,211 | 0.00% | 100 |
|---|
| 2025.11.26 | ₩22,703 | ₩23,200 | ₩22,703 | ₩23,140 | +1.92% | 4.1천 |
|---|
| 2025.11.25 | ₩23,200 | ₩23,200 | ₩22,665 | ₩22,991 | -0.90% | 400 |
|---|
| 2025.11.24 | ₩22,518 | ₩22,612 | ₩22,518 | ₩22,584 | +0.29% | 1.9만 |
|---|
| 2025.11.21 | ₩21,543 | ₩22,278 | ₩21,543 | ₩22,148 | +2.81% | 900 |
|---|
| 2025.11.20 | ₩22,318 | ₩22,318 | ₩21,523 | ₩21,523 | -3.56% | 800 |
|---|
| 2025.11.19 | ₩21,904 | ₩21,917 | ₩21,710 | ₩21,710 | -0.88% | 900 |
|---|
| 2025.11.18 | ₩21,917 | ₩22,211 | ₩21,663 | ₩22,111 | +0.88% | 1.2천 |
|---|
| 2025.11.17 | ₩22,029 | ₩22,029 | ₩22,029 | ₩22,029 | 0.00% | 100 |
|---|
| 2025.11.14 | ₩22,044 | ₩22,052 | ₩22,044 | ₩22,052 | +0.04% | 300 |
|---|
| 2025.11.13 | ₩22,085 | ₩22,198 | ₩21,996 | ₩21,996 | -0.41% | 2.2천 |
|---|
| 2025.11.12 | ₩22,411 | ₩22,492 | ₩22,371 | ₩22,452 | +0.18% | 1.3천 |
|---|
| 2025.11.11 | ₩21,650 | ₩22,354 | ₩21,650 | ₩22,354 | +3.25% | 800 |
|---|
| 2025.11.10 | ₩21,620 | ₩21,620 | ₩21,620 | ₩21,620 | 0.00% | 200 |
|---|
| 2025.11.07 | ₩21,102 | ₩21,316 | ₩20,941 | ₩21,316 | +1.01% | 1.2천 |
|---|
| 2025.11.06 | ₩21,543 | ₩21,583 | ₩21,543 | ₩21,583 | +0.19% | 400 |
|---|
| 2025.11.05 | ₩21,690 | ₩21,770 | ₩21,529 | ₩21,770 | +0.37% | 1천 |
|---|
| 2025.11.04 | ₩21,930 | ₩21,930 | ₩21,717 | ₩21,717 | -0.98% | 300 |
|---|
| 2025.11.03 | ₩22,772 | ₩22,772 | ₩21,904 | ₩22,172 | -2.63% | 1천 |
|---|
| 2025.10.31 | ₩22,887 | ₩22,887 | ₩22,887 | ₩22,887 | 0.00% | 200 |
|---|
| 2025.10.30 | ₩22,625 | ₩22,625 | ₩22,613 | ₩22,613 | -0.05% | 400 |
|---|
| 2025.10.29 | ₩22,826 | ₩23,025 | ₩22,585 | ₩22,588 | -1.04% | 400 |
|---|
| 2025.10.28 | ₩22,999 | ₩22,999 | ₩22,894 | ₩22,894 | -0.46% | 300 |
|---|
| 2025.10.27 | ₩23,160 | ₩23,160 | ₩23,160 | ₩23,160 | 0.00% | 300 |
|---|
| 2025.10.24 | ₩23,292 | ₩23,292 | ₩23,292 | ₩23,292 | 0.00% | 100 |
|---|
| 2025.10.23 | ₩22,975 | ₩23,150 | ₩22,975 | ₩23,150 | +0.76% | 700 |
|---|
| 2025.10.22 | ₩23,614 | ₩23,614 | ₩22,826 | ₩22,937 | -2.87% | 7.8천 |
|---|
| 2025.10.21 | ₩23,827 | ₩23,827 | ₩23,827 | ₩23,827 | 0.00% | 100 |
|---|
| 2025.10.20 | ₩23,841 | ₩24,082 | ₩23,753 | ₩23,995 | +0.64% | 3.5천 |
|---|
| 2025.10.17 | ₩23,440 | ₩23,440 | ₩23,120 | ₩23,141 | -1.28% | 3.9천 |
|---|
| 2025.10.16 | ₩24,015 | ₩24,135 | ₩23,455 | ₩23,455 | -2.33% | 3.7천 |
|---|
| 2025.10.15 | ₩23,160 | ₩23,768 | ₩23,160 | ₩23,768 | +2.63% | 1천 |
|---|
| 2025.10.14 | ₩22,460 | ₩22,855 | ₩22,425 | ₩22,855 | +1.76% | 1.4천 |
|---|
| 2025.10.13 | ₩22,879 | ₩22,879 | ₩22,636 | ₩22,636 | -1.06% | 1.7천 |
|---|
| 2025.10.10 | ₩23,395 | ₩23,395 | ₩22,517 | ₩22,644 | -3.21% | 5.3천 |
|---|