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 | ₩31,384 | ₩31,558 | ₩31,317 | ₩31,398 | +0.04% | 1.7천 |
| 2026.10.08 | ₩30,168 | ₩30,195 | ₩30,168 | ₩30,195 | +0.09% | 1.8천 |
| 2026.10.07 | ₩30,409 | ₩30,730 | ₩30,128 | ₩30,442 | +0.11% | 2천 |
| 2026.10.06 | ₩32,988 | ₩33,054 | ₩30,640 | ₩30,640 | -7.12% | 2.6천 |
| 2026.10.05 | ₩31,770 | ₩32,475 | ₩31,770 | ₩32,475 | +2.22% | 1.1천 |
| 2026.10.02 | ₩31,678 | ₩31,678 | ₩31,371 | ₩31,638 | -0.13% | 2.5천 |
| 2026.10.01 | ₩31,979 | ₩32,026 | ₩31,574 | ₩31,574 | -1.27% | 2.1천 |
| 2026.09.30 | ₩32,026 | ₩32,453 | ₩32,026 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩32,194 |
| +0.53% |
| 1천 |
| 2026.09.29 | ₩31,872 | ₩32,239 | ₩31,872 | ₩32,239 | +1.15% | 1.2천 |
|---|
| 2026.09.28 | ₩31,919 | ₩31,999 | ₩31,638 | ₩31,999 | +0.25% | 900 |
|---|
| 2026.09.25 | ₩32,092 | ₩32,092 | ₩31,578 | ₩31,972 | -0.37% | 1.3천 |
|---|
| 2026.09.24 | ₩31,184 | ₩31,999 | ₩31,184 | ₩31,999 | +2.61% | 1.2천 |
|---|
| 2026.09.23 | ₩32,066 | ₩32,066 | ₩30,990 | ₩31,044 | -3.19% | 1.8천 |
|---|
| 2026.09.22 | ₩31,037 | ₩31,998 | ₩31,037 | ₩31,960 | +2.97% | 3.1천 |
|---|
| 2026.09.21 | ₩30,783 | ₩31,398 | ₩30,783 | ₩31,308 | +1.71% | 1.1천 |
|---|
| 2026.09.18 | ₩31,277 | ₩31,277 | ₩30,836 | ₩30,851 | -1.36% | 2.2천 |
|---|
| 2026.09.17 | ₩30,836 | ₩31,263 | ₩30,743 | ₩31,116 | +0.91% | 2.7천 |
|---|
| 2026.09.16 | ₩29,661 | ₩29,749 | ₩29,661 | ₩29,749 | +0.30% | 300 |
|---|
| 2026.09.15 | ₩29,633 | ₩29,808 | ₩29,633 | ₩29,789 | +0.53% | 1.1천 |
|---|
| 2026.09.14 | ₩29,561 | ₩30,003 | ₩29,561 | ₩30,003 | +1.50% | 1.5천 |
|---|
| 2026.09.11 | ₩29,794 | ₩29,794 | ₩29,579 | ₩29,579 | -0.72% | 300 |
|---|
| 2026.09.10 | ₩29,928 | ₩29,928 | ₩29,541 | ₩29,541 | -1.29% | 4만 |
|---|
| 2026.09.09 | ₩30,476 | ₩30,476 | ₩29,981 | ₩30,021 | -1.49% | 700 |
|---|
| 2026.09.08 | ₩30,396 | ₩30,396 | ₩30,368 | ₩30,368 | -0.09% | 2.9천 |
|---|
| 2026.09.04 | ₩31,424 | ₩31,571 | ₩30,716 | ₩30,836 | -1.87% | 4.4천 |
|---|
| 2026.09.03 | ₩31,264 | ₩31,304 | ₩30,990 | ₩31,304 | +0.13% | 2.3천 |
|---|
| 2026.09.02 | ₩31,411 | ₩31,864 | ₩31,344 | ₩31,358 | -0.17% | 2.7천 |
|---|
| 2026.09.01 | ₩31,077 | ₩31,077 | ₩30,930 | ₩31,024 | -0.17% | 1천 |
|---|
| 2026.08.31 | ₩30,543 | ₩30,930 | ₩29,928 | ₩30,930 | +1.27% | 2.1천 |
|---|
| 2026.08.28 | ₩31,077 | ₩31,104 | ₩30,977 | ₩30,977 | -0.32% | 1.1천 |
|---|
| 2026.08.27 | ₩31,864 | ₩31,959 | ₩31,851 | ₩31,851 | -0.04% | 400 |
|---|
| 2026.08.26 | ₩31,885 | ₩32,039 | ₩31,733 | ₩31,932 | +0.15% | 2.1만 |
|---|
| 2026.08.25 | ₩31,752 | ₩32,333 | ₩31,752 | ₩32,166 | +1.30% | 6천 |
|---|
| 2026.08.24 | ₩31,611 | ₩31,611 | ₩30,743 | ₩31,045 | -1.79% | 2.6천 |
|---|
| 2026.08.21 | ₩31,725 | ₩31,772 | ₩31,024 | ₩31,618 | -0.34% | 1만 |
|---|
| 2026.08.20 | ₩32,186 | ₩32,186 | ₩30,905 | ₩30,997 | -3.69% | 4.6천 |
|---|
| 2026.08.19 | ₩29,394 | ₩32,056 | ₩29,394 | ₩32,056 | +9.06% | 8천 |
|---|
| 2026.08.18 | ₩28,485 | ₩28,565 | ₩28,485 | ₩28,565 | +0.28% | 2.9천 |
|---|
| 2026.08.17 | ₩28,191 | ₩28,653 | ₩28,191 | ₩28,653 | +1.64% | 1.6천 |
|---|
| 2026.08.14 | ₩28,234 | ₩28,234 | ₩28,234 | ₩28,234 | 0.00% | 100 |
|---|
| 2026.08.13 | ₩28,512 | ₩28,556 | ₩28,359 | ₩28,359 | -0.53% | 1.2천 |
|---|
| 2026.08.12 | ₩28,565 | ₩28,565 | ₩28,549 | ₩28,549 | -0.06% | 200 |
|---|
| 2026.08.11 | ₩28,979 | ₩28,979 | ₩28,367 | ₩28,367 | -2.11% | 1.5천 |
|---|
| 2026.08.10 | ₩28,367 | ₩28,367 | ₩28,367 | ₩28,367 | 0.00% | 400 |
|---|
| 2026.08.07 | ₩27,563 | ₩27,881 | ₩27,563 | ₩27,881 | +1.15% | 2.8천 |
|---|
| 2026.08.06 | ₩27,029 | ₩27,116 | ₩27,029 | ₩27,116 | +0.32% | 200 |
|---|
| 2026.08.05 | ₩26,895 | ₩27,011 | ₩26,895 | ₩27,011 | +0.43% | 700 |
|---|
| 2026.08.04 | ₩26,574 | ₩26,655 | ₩26,574 | ₩26,655 | +0.30% | 300 |
|---|
| 2026.08.03 | ₩26,053 | ₩26,080 | ₩25,920 | ₩26,080 | +0.10% | 3.8천 |
|---|
| 2026.07.31 | ₩25,987 | ₩25,987 | ₩25,987 | ₩25,987 | 0.00% | 100 |
|---|
| 2026.07.30 | ₩26,214 | ₩26,597 | ₩26,027 | ₩26,597 | +1.46% | 2.9천 |
|---|
| 2026.07.29 | ₩26,561 | ₩26,561 | ₩26,107 | ₩26,144 | -1.57% | 2.8천 |
|---|
| 2026.07.28 | ₩26,240 | ₩26,395 | ₩26,240 | ₩26,395 | +0.59% | 500 |
|---|
| 2026.07.27 | ₩26,615 | ₩26,615 | ₩26,302 | ₩26,302 | -1.17% | 300 |
|---|
| 2026.07.24 | ₩26,264 | ₩26,264 | ₩26,264 | ₩26,264 | 0.00% | 100 |
|---|
| 2026.07.23 | ₩26,735 | ₩26,735 | ₩26,735 | ₩26,735 | 0.00% | 100 |
|---|
| 2026.07.22 | ₩26,574 | ₩26,581 | ₩26,493 | ₩26,493 | -0.31% | 600 |
|---|
| 2026.07.21 | ₩26,494 | ₩26,653 | ₩26,481 | ₩26,653 | +0.60% | 1천 |
|---|
| 2026.07.20 | ₩26,588 | ₩26,588 | ₩26,162 | ₩26,162 | -1.60% | 4.9천 |
|---|
| 2026.07.17 | ₩26,744 | ₩26,744 | ₩26,744 | ₩26,744 | 0.00% | 100 |
|---|
| 2026.07.16 | ₩26,494 | ₩26,494 | ₩26,494 | ₩26,494 | 0.00% | 200 |
|---|
| 2026.07.15 | ₩26,882 | ₩27,057 | ₩26,882 | ₩27,057 | +0.65% | 200 |
|---|
| 2026.07.14 | ₩26,982 | ₩26,982 | ₩26,982 | ₩26,982 | 0.00% | 100 |
|---|
| 2026.07.13 | ₩27,136 | ₩27,136 | ₩27,082 | ₩27,082 | -0.20% | 300 |
|---|
| 2026.07.10 | ₩27,750 | ₩27,750 | ₩27,269 | ₩27,388 | -1.30% | 1.4천 |
|---|
| 2026.07.09 | ₩25,492 | ₩28,425 | ₩25,492 | ₩28,327 | +11.12% | 2.4천 |
|---|
| 2026.07.08 | ₩28,265 | ₩28,265 | ₩28,148 | ₩28,148 | -0.41% | 400 |
|---|
| 2026.07.07 | ₩28,632 | ₩28,632 | ₩28,251 | ₩28,593 | -0.14% | 2.2천 |
|---|
| 2026.07.06 | ₩27,897 | ₩28,409 | ₩27,897 | ₩28,363 | +1.67% | 6.3천 |
|---|
| 2026.07.02 | ₩27,256 | ₩28,239 | ₩27,256 | ₩28,239 | +3.61% | 4.1천 |
|---|
| 2026.07.01 | ₩28,993 | ₩28,993 | ₩27,603 | ₩27,607 | -4.78% | 3.6천 |
|---|
| 2026.06.30 | ₩28,779 | ₩28,779 | ₩27,416 | ₩27,515 | -4.39% | 2.3천 |
|---|
| 2026.06.29 | ₩28,218 | ₩28,218 | ₩27,149 | ₩27,444 | -2.74% | 1천 |
|---|
| 2026.06.26 | ₩27,483 | ₩27,483 | ₩27,042 | ₩27,079 | -1.47% | 1.6천 |
|---|
| 2026.06.25 | ₩26,347 | ₩26,601 | ₩26,200 | ₩26,526 | +0.68% | 1.5천 |
|---|
| 2026.06.24 | ₩26,178 | ₩26,178 | ₩26,178 | ₩26,178 | 0.00% | 200 |
|---|
| 2026.06.23 | ₩25,550 | ₩25,550 | ₩25,550 | ₩25,550 | 0.00% | 200 |
|---|
| 2026.06.22 | ₩25,385 | ₩25,451 | ₩25,385 | ₩25,425 | +0.16% | 2.7천 |
|---|
| 2026.06.18 | ₩25,065 | ₩25,198 | ₩25,065 | ₩25,198 | +0.53% | 400 |
|---|
| 2026.06.17 | ₩24,851 | ₩25,345 | ₩24,851 | ₩25,071 | +0.89% | 3.2천 |
|---|
| 2026.06.16 | ₩24,512 | ₩24,512 | ₩24,512 | ₩24,512 | 0.00% | 100 |
|---|
| 2026.06.15 | ₩24,497 | ₩24,497 | ₩24,466 | ₩24,466 | -0.13% | 200 |
|---|
| 2026.06.12 | ₩24,276 | ₩24,276 | ₩24,061 | ₩24,061 | -0.89% | 200 |
|---|
| 2026.06.11 | ₩24,463 | ₩24,463 | ₩23,862 | ₩24,081 | -1.56% | 1천 |
|---|
| 2026.06.10 | ₩23,729 | ₩23,769 | ₩23,087 | ₩23,560 | -0.71% | 900 |
|---|
| 2026.06.09 | ₩23,889 | ₩23,932 | ₩23,515 | ₩23,932 | +0.18% | 900 |
|---|
| 2026.06.08 | ₩25,519 | ₩25,519 | ₩23,618 | ₩23,618 | -7.45% | 2.5천 |
|---|
| 2026.06.05 | ₩24,276 | ₩24,343 | ₩23,648 | ₩23,742 | -2.20% | 3.1천 |
|---|
| 2026.06.04 | ₩24,784 | ₩24,784 | ₩24,557 | ₩24,568 | -0.87% | 700 |
|---|
| 2026.06.03 | ₩23,435 | ₩23,902 | ₩23,435 | ₩23,866 | +1.84% | 1.1천 |
|---|
| 2026.06.02 | ₩23,766 | ₩23,766 | ₩23,501 | ₩23,572 | -0.82% | 1.2천 |
|---|
| 2026.06.01 | ₩23,488 | ₩24,204 | ₩23,488 | ₩24,204 | +3.05% | 700 |
|---|
| 2026.05.29 | ₩24,330 | ₩24,704 | ₩24,330 | ₩24,496 | +0.68% | 2.3천 |
|---|
| 2026.05.28 | ₩24,533 | ₩24,533 | ₩24,533 | ₩24,533 | 0.00% | 100 |
|---|
| 2026.05.27 | ₩24,049 | ₩24,067 | ₩24,049 | ₩24,067 | +0.07% | 400 |
|---|
| 2026.05.26 | ₩23,395 | ₩23,769 | ₩23,395 | ₩23,769 | +1.60% | 300 |
|---|
| 2026.05.22 | ₩23,194 | ₩23,488 | ₩23,194 | ₩23,456 | +1.13% | 400 |
|---|
| 2026.05.21 | ₩23,435 | ₩23,443 | ₩23,435 | ₩23,443 | +0.03% | 300 |
|---|
| 2026.05.20 | ₩22,633 | ₩23,194 | ₩22,633 | ₩23,194 | +2.48% | 1.3천 |
|---|
| 2026.05.19 | ₩22,379 | ₩22,650 | ₩22,379 | ₩22,650 | +1.21% | 200 |
|---|
| 2026.05.18 | ₩23,020 | ₩23,020 | ₩22,673 | ₩22,784 | -1.03% | 2천 |
|---|
| 2026.05.15 | ₩23,568 | ₩23,568 | ₩23,082 | ₩23,082 | -2.06% | 300 |
|---|
| 2026.05.14 | ₩23,742 | ₩23,742 | ₩23,662 | ₩23,664 | -0.33% | 600 |
|---|
| 2026.05.13 | ₩23,689 | ₩23,996 | ₩23,689 | ₩23,961 | +1.15% | 500 |
|---|
| 2026.05.12 | ₩23,582 | ₩24,036 | ₩23,582 | ₩23,976 | +1.67% | 1.8천 |
|---|
| 2026.05.11 | ₩24,210 | ₩24,397 | ₩23,873 | ₩23,873 | -1.39% | 600 |
|---|
| 2026.05.08 | ₩23,835 | ₩23,996 | ₩23,795 | ₩23,905 | +0.29% | 1.8천 |
|---|
| 2026.05.07 | ₩24,210 | ₩24,357 | ₩23,795 | ₩23,968 | -1.00% | 1.1천 |
|---|
| 2026.05.06 | ₩23,769 | ₩24,489 | ₩23,127 | ₩24,489 | +3.03% | 1천 |
|---|
| 2026.05.05 | ₩24,276 | ₩24,276 | ₩23,876 | ₩23,953 | -1.33% | 600 |
|---|
| 2026.05.04 | ₩23,916 | ₩24,041 | ₩23,795 | ₩24,041 | +0.53% | 1.4천 |
|---|
| 2026.05.01 | ₩23,568 | ₩23,876 | ₩23,568 | ₩23,876 | +1.30% | 600 |
|---|
| 2026.04.30 | ₩23,849 | ₩23,862 | ₩23,809 | ₩23,809 | -0.17% | 600 |
|---|
| 2026.04.29 | ₩23,395 | ₩23,395 | ₩23,167 | ₩23,167 | -0.97% | 700 |
|---|
| 2026.04.28 | ₩23,675 | ₩23,675 | ₩23,575 | ₩23,575 | -0.42% | 300 |
|---|
| 2026.04.27 | ₩23,642 | ₩23,642 | ₩23,642 | ₩23,642 | 0.00% | 100 |
|---|
| 2026.04.24 | ₩23,956 | ₩23,962 | ₩23,694 | ₩23,694 | -1.09% | 1.2천 |
|---|
| 2026.04.23 | ₩24,350 | ₩24,350 | ₩24,002 | ₩24,002 | -1.43% | 1.4천 |
|---|
| 2026.04.22 | ₩24,103 | ₩24,485 | ₩24,103 | ₩24,485 | +1.59% | 300 |
|---|
| 2026.04.21 | ₩24,731 | ₩24,731 | ₩24,443 | ₩24,443 | -1.16% | 400 |
|---|
| 2026.04.20 | ₩24,717 | ₩24,944 | ₩24,717 | ₩24,771 | +0.22% | 1.7천 |
|---|
| 2026.04.17 | ₩24,784 | ₩24,838 | ₩24,784 | ₩24,838 | +0.22% | 200 |
|---|
| 2026.04.16 | ₩24,525 | ₩24,525 | ₩24,525 | ₩24,525 | 0.00% | 200 |
|---|
| 2026.04.15 | ₩24,644 | ₩24,644 | ₩24,644 | ₩24,644 | 0.00% | 100 |
|---|
| 2026.04.14 | ₩24,377 | ₩24,724 | ₩24,377 | ₩24,586 | +0.86% | 1천 |
|---|
| 2026.04.13 | ₩23,528 | ₩24,157 | ₩23,528 | ₩24,157 | +2.67% | 400 |
|---|
| 2026.04.10 | ₩23,658 | ₩23,658 | ₩23,658 | ₩23,658 | 0.00% | 100 |
|---|
| 2026.04.09 | ₩23,950 | ₩23,950 | ₩23,950 | ₩23,950 | 0.00% | 100 |
|---|
| 2026.04.08 | ₩23,922 | ₩23,952 | ₩23,849 | ₩23,952 | +0.12% | 1천 |
|---|
| 2026.04.07 | ₩23,355 | ₩23,530 | ₩23,355 | ₩23,530 | +0.75% | 200 |
|---|
| 2026.04.06 | ₩23,435 | ₩23,535 | ₩23,435 | ₩23,535 | +0.43% | 200 |
|---|
| 2026.04.02 | ₩23,675 | ₩23,675 | ₩23,600 | ₩23,600 | -0.32% | 300 |
|---|
| 2026.04.01 | ₩23,635 | ₩23,635 | ₩23,528 | ₩23,584 | -0.21% | 800 |
|---|
| 2026.03.31 | ₩23,220 | ₩23,220 | ₩23,220 | ₩23,220 | 0.00% | 100 |
|---|
| 2026.03.30 | ₩22,580 | ₩22,580 | ₩22,308 | ₩22,308 | -1.20% | 300 |
|---|
| 2026.03.27 | ₩22,393 | ₩22,393 | ₩22,272 | ₩22,272 | -0.54% | 2.1천 |
|---|
| 2026.03.26 | ₩22,920 | ₩22,920 | ₩22,920 | ₩22,920 | 0.00% | 100 |
|---|
| 2026.03.25 | ₩23,047 | ₩23,274 | ₩23,012 | ₩23,012 | -0.15% | 900 |
|---|
| 2026.03.24 | ₩22,481 | ₩22,481 | ₩22,481 | ₩22,481 | 0.00% | 100 |
|---|
| 2026.03.23 | ₩22,713 | ₩22,833 | ₩22,644 | ₩22,644 | -0.31% | 900 |
|---|
| 2026.03.20 | ₩22,292 | ₩22,292 | ₩22,292 | ₩22,292 | 0.00% | 100 |
|---|
| 2026.03.19 | ₩22,526 | ₩22,713 | ₩22,526 | ₩22,713 | +0.83% | 700 |
|---|
| 2026.03.18 | ₩22,658 | ₩22,658 | ₩22,658 | ₩22,658 | 0.00% | 100 |
|---|
| 2026.03.17 | ₩22,980 | ₩23,461 | ₩22,980 | ₩23,272 | +1.27% | 2천 |
|---|
| 2026.03.16 | ₩22,994 | ₩23,034 | ₩22,994 | ₩23,034 | +0.17% | 100 |
|---|
| 2026.03.13 | ₩22,816 | ₩22,816 | ₩22,816 | ₩22,816 | 0.00% | 200 |
|---|
| 2026.03.12 | ₩23,101 | ₩23,101 | ₩23,047 | ₩23,047 | -0.23% | 100 |
|---|
| 2026.03.11 | ₩23,715 | ₩23,715 | ₩23,528 | ₩23,602 | -0.48% | 500 |
|---|
| 2026.03.10 | ₩23,695 | ₩23,695 | ₩23,695 | ₩23,695 | 0.00% | 100 |
|---|
| 2026.03.09 | ₩23,421 | ₩23,916 | ₩23,421 | ₩23,916 | +2.11% | 200 |
|---|
| 2026.03.06 | ₩23,194 | ₩23,296 | ₩23,020 | ₩23,296 | +0.44% | 300 |
|---|
| 2026.03.05 | ₩23,835 | ₩23,835 | ₩23,622 | ₩23,622 | -0.90% | 900 |
|---|
| 2026.03.04 | ₩24,149 | ₩24,149 | ₩24,049 | ₩24,049 | -0.41% | 200 |
|---|
| 2026.03.03 | ₩23,542 | ₩23,622 | ₩23,368 | ₩23,622 | +0.34% | 400 |
|---|
| 2026.03.02 | ₩24,196 | ₩24,370 | ₩24,196 | ₩24,283 | +0.36% | 2.3천 |
|---|
| 2026.02.27 | ₩24,316 | ₩24,414 | ₩24,316 | ₩24,414 | +0.40% | 300 |
|---|
| 2026.02.26 | ₩24,109 | ₩24,403 | ₩24,109 | ₩24,403 | +1.22% | 500 |
|---|
| 2026.02.25 | ₩24,530 | ₩24,530 | ₩24,530 | ₩24,530 | 0.00% | 100 |
|---|
| 2026.02.24 | ₩24,457 | ₩24,534 | ₩24,457 | ₩24,534 | +0.32% | 200 |
|---|
| 2026.02.23 | ₩24,119 | ₩24,172 | ₩24,119 | ₩24,172 | +0.22% | 400 |
|---|
| 2026.02.20 | ₩24,143 | ₩24,143 | ₩23,976 | ₩24,019 | -0.51% | 1.4천 |
|---|
| 2026.02.19 | ₩24,194 | ₩24,196 | ₩24,194 | ₩24,196 | +0.01% | 300 |
|---|
| 2026.02.18 | ₩24,262 | ₩24,262 | ₩24,089 | ₩24,109 | -0.63% | 3.3천 |
|---|
| 2026.02.17 | ₩23,314 | ₩23,954 | ₩23,314 | ₩23,954 | +2.74% | 200 |
|---|
| 2026.02.13 | ₩23,114 | ₩23,679 | ₩23,114 | ₩23,679 | +2.45% | 100 |
|---|
| 2026.02.12 | ₩23,702 | ₩23,702 | ₩23,459 | ₩23,459 | -1.03% | 700 |
|---|
| 2026.02.11 | ₩23,982 | ₩23,982 | ₩23,648 | ₩23,822 | -0.67% | 700 |
|---|
| 2026.02.10 | ₩23,862 | ₩23,862 | ₩23,862 | ₩23,862 | 0.00% | 100 |
|---|
| 2026.02.09 | ₩23,873 | ₩23,949 | ₩23,873 | ₩23,949 | +0.32% | 700 |
|---|
| 2026.02.06 | ₩23,421 | ₩23,902 | ₩23,421 | ₩23,874 | +1.93% | 1천 |
|---|
| 2026.02.05 | ₩23,648 | ₩23,802 | ₩23,070 | ₩23,070 | -2.45% | 2.9천 |
|---|
| 2026.02.04 | ₩23,976 | ₩23,976 | ₩23,976 | ₩23,976 | 0.00% | 100 |
|---|
| 2026.02.03 | ₩23,929 | ₩24,132 | ₩23,929 | ₩24,132 | +0.85% | 400 |
|---|
| 2026.02.02 | ₩24,343 | ₩24,624 | ₩24,239 | ₩24,239 | -0.43% | 8천 |
|---|
| 2026.01.30 | ₩23,929 | ₩24,076 | ₩23,922 | ₩24,023 | +0.39% | 1.9천 |
|---|
| 2026.01.29 | ₩24,263 | ₩24,316 | ₩24,230 | ₩24,316 | +0.22% | 500 |
|---|
| 2026.01.28 | ₩24,330 | ₩24,370 | ₩24,223 | ₩24,236 | -0.38% | 4.2천 |
|---|
| 2026.01.27 | ₩24,793 | ₩24,793 | ₩24,793 | ₩24,793 | 0.00% | 100 |
|---|
| 2026.01.26 | ₩24,797 | ₩24,797 | ₩24,704 | ₩24,735 | -0.25% | 1.8천 |
|---|
| 2026.01.23 | ₩24,792 | ₩24,792 | ₩24,792 | ₩24,792 | 0.00% | 200 |
|---|
| 2026.01.22 | ₩24,824 | ₩25,222 | ₩24,824 | ₩25,222 | +1.60% | 400 |
|---|
| 2026.01.21 | ₩24,049 | ₩24,688 | ₩24,049 | ₩24,688 | +2.66% | 400 |
|---|
| 2026.01.20 | ₩24,008 | ₩24,089 | ₩23,862 | ₩23,941 | -0.28% | 1.5천 |
|---|
| 2026.01.16 | ₩24,115 | ₩24,116 | ₩23,956 | ₩23,956 | -0.66% | 800 |
|---|
| 2026.01.15 | ₩24,129 | ₩24,129 | ₩23,936 | ₩23,936 | -0.80% | 1.3천 |
|---|
| 2026.01.14 | ₩23,822 | ₩24,268 | ₩23,822 | ₩24,268 | +1.87% | 500 |
|---|
| 2026.01.13 | ₩23,542 | ₩23,916 | ₩23,542 | ₩23,889 | +1.48% | 300 |
|---|
| 2026.01.12 | ₩23,588 | ₩23,588 | ₩23,588 | ₩23,588 | 0.00% | 100 |
|---|
| 2026.01.09 | ₩23,428 | ₩23,428 | ₩23,428 | ₩23,428 | 0.00% | 300 |
|---|
| 2026.01.08 | ₩23,528 | ₩23,528 | ₩23,383 | ₩23,383 | -0.62% | 400 |
|---|
| 2026.01.07 | ₩23,314 | ₩23,757 | ₩23,314 | ₩23,757 | +1.90% | 1.3천 |
|---|
| 2026.01.06 | ₩23,020 | ₩23,294 | ₩23,020 | ₩23,294 | +1.19% | 400 |
|---|
| 2026.01.05 | ₩22,646 | ₩22,646 | ₩22,646 | ₩22,646 | 0.00% | 100 |
|---|
| 2026.01.02 | ₩22,646 | ₩22,713 | ₩22,606 | ₩22,606 | -0.18% | 2천 |
|---|
| 2025.12.31 | ₩22,513 | ₩22,606 | ₩22,459 | ₩22,546 | +0.15% | 3.2천 |
|---|
| 2025.12.30 | ₩22,620 | ₩22,633 | ₩22,620 | ₩22,633 | +0.06% | 1.1천 |
|---|
| 2025.12.29 | ₩22,807 | ₩22,807 | ₩22,720 | ₩22,720 | -0.38% | 700 |
|---|
| 2025.12.26 | ₩23,101 | ₩23,101 | ₩22,980 | ₩22,980 | -0.52% | 300 |
|---|
| 2025.12.24 | ₩24,236 | ₩24,236 | ₩24,236 | ₩24,236 | 0.00% | 100 |
|---|
| 2025.12.23 | ₩24,036 | ₩24,036 | ₩24,016 | ₩24,016 | -0.08% | 500 |
|---|
| 2025.12.22 | ₩22,713 | ₩24,116 | ₩22,713 | ₩24,113 | +6.16% | 1천 |
|---|
| 2025.12.19 | ₩23,707 | ₩23,707 | ₩23,707 | ₩23,707 | 0.00% | 100 |
|---|
| 2025.12.18 | ₩23,134 | ₩23,134 | ₩23,134 | ₩23,134 | 0.00% | 100 |
|---|
| 2025.12.17 | ₩23,209 | ₩23,209 | ₩23,209 | ₩23,209 | 0.00% | 100 |
|---|
| 2025.12.16 | ₩23,381 | ₩23,447 | ₩23,368 | ₩23,447 | +0.28% | 600 |
|---|
| 2025.12.15 | ₩23,662 | ₩23,662 | ₩23,570 | ₩23,570 | -0.39% | 400 |
|---|
| 2025.12.12 | ₩23,381 | ₩23,518 | ₩23,381 | ₩23,518 | +0.58% | 500 |
|---|
| 2025.12.11 | ₩23,754 | ₩23,754 | ₩23,624 | ₩23,624 | -0.55% | 200 |
|---|
| 2025.12.10 | ₩23,616 | ₩23,616 | ₩23,616 | ₩23,616 | 0.00% | 100 |
|---|
| 2025.12.09 | ₩23,555 | ₩23,555 | ₩23,174 | ₩23,174 | -1.62% | 1.8만 |
|---|
| 2025.12.08 | ₩23,595 | ₩23,622 | ₩23,248 | ₩23,479 | -0.49% | 2.7천 |
|---|
| 2025.12.05 | ₩23,181 | ₩23,181 | ₩23,134 | ₩23,134 | -0.20% | 200 |
|---|
| 2025.12.04 | ₩23,344 | ₩23,344 | ₩23,194 | ₩23,232 | -0.48% | 1.5천 |
|---|
| 2025.12.03 | ₩22,753 | ₩23,050 | ₩22,753 | ₩23,050 | +1.30% | 400 |
|---|
| 2025.12.02 | ₩22,427 | ₩22,605 | ₩22,427 | ₩22,451 | +0.11% | 1.2천 |
|---|
| 2025.12.01 | ₩23,715 | ₩23,715 | ₩22,713 | ₩22,713 | -4.23% | 800 |
|---|
| 2025.11.28 | ₩23,205 | ₩23,205 | ₩23,205 | ₩23,205 | 0.00% | 100 |
|---|
| 2025.11.26 | ₩22,697 | ₩23,194 | ₩22,697 | ₩23,134 | +1.92% | 4.1천 |
|---|
| 2025.11.25 | ₩23,194 | ₩23,194 | ₩22,660 | ₩22,986 | -0.90% | 400 |
|---|
| 2025.11.24 | ₩22,513 | ₩22,606 | ₩22,513 | ₩22,578 | +0.29% | 1.9만 |
|---|
| 2025.11.21 | ₩21,537 | ₩22,272 | ₩21,537 | ₩22,143 | +2.81% | 900 |
|---|
| 2025.11.20 | ₩22,312 | ₩22,312 | ₩21,517 | ₩21,517 | -3.56% | 800 |
|---|
| 2025.11.19 | ₩21,898 | ₩21,912 | ₩21,704 | ₩21,704 | -0.88% | 900 |
|---|
| 2025.11.18 | ₩21,912 | ₩22,205 | ₩21,658 | ₩22,105 | +0.88% | 1.2천 |
|---|
| 2025.11.17 | ₩22,024 | ₩22,024 | ₩22,024 | ₩22,024 | 0.00% | 100 |
|---|
| 2025.11.14 | ₩22,038 | ₩22,046 | ₩22,038 | ₩22,046 | +0.04% | 300 |
|---|
| 2025.11.13 | ₩22,080 | ₩22,192 | ₩21,990 | ₩21,990 | -0.41% | 2.2천 |
|---|
| 2025.11.12 | ₩22,406 | ₩22,486 | ₩22,366 | ₩22,446 | +0.18% | 1.3천 |
|---|
| 2025.11.11 | ₩21,644 | ₩22,348 | ₩21,644 | ₩22,348 | +3.25% | 800 |
|---|
| 2025.11.10 | ₩21,615 | ₩21,615 | ₩21,615 | ₩21,615 | 0.00% | 200 |
|---|
| 2025.11.07 | ₩21,097 | ₩21,310 | ₩20,936 | ₩21,310 | +1.01% | 1.2천 |
|---|
| 2025.11.06 | ₩21,537 | ₩21,578 | ₩21,537 | ₩21,578 | +0.19% | 400 |
|---|
| 2025.11.05 | ₩21,684 | ₩21,765 | ₩21,524 | ₩21,765 | +0.37% | 1천 |
|---|
| 2025.11.04 | ₩21,925 | ₩21,925 | ₩21,711 | ₩21,711 | -0.98% | 300 |
|---|
| 2025.11.03 | ₩22,767 | ₩22,767 | ₩21,898 | ₩22,167 | -2.63% | 1천 |
|---|
| 2025.10.31 | ₩22,882 | ₩22,882 | ₩22,882 | ₩22,882 | 0.00% | 200 |
|---|
| 2025.10.30 | ₩22,620 | ₩22,620 | ₩22,608 | ₩22,608 | -0.05% | 400 |
|---|
| 2025.10.29 | ₩22,820 | ₩23,019 | ₩22,580 | ₩22,582 | -1.04% | 400 |
|---|
| 2025.10.28 | ₩22,994 | ₩22,994 | ₩22,888 | ₩22,888 | -0.46% | 300 |
|---|
| 2025.10.27 | ₩23,154 | ₩23,154 | ₩23,154 | ₩23,154 | 0.00% | 300 |
|---|
| 2025.10.24 | ₩23,286 | ₩23,286 | ₩23,286 | ₩23,286 | 0.00% | 100 |
|---|
| 2025.10.23 | ₩22,970 | ₩23,145 | ₩22,970 | ₩23,145 | +0.76% | 700 |
|---|
| 2025.10.22 | ₩23,608 | ₩23,608 | ₩22,820 | ₩22,931 | -2.87% | 7.8천 |
|---|
| 2025.10.21 | ₩23,821 | ₩23,821 | ₩23,821 | ₩23,821 | 0.00% | 100 |
|---|
| 2025.10.20 | ₩23,835 | ₩24,076 | ₩23,747 | ₩23,989 | +0.64% | 3.5천 |
|---|
| 2025.10.17 | ₩23,435 | ₩23,435 | ₩23,114 | ₩23,135 | -1.28% | 3.9천 |
|---|
| 2025.10.16 | ₩24,009 | ₩24,129 | ₩23,449 | ₩23,449 | -2.33% | 3.7천 |
|---|
| 2025.10.15 | ₩23,154 | ₩23,762 | ₩23,154 | ₩23,762 | +2.63% | 1천 |
|---|
| 2025.10.14 | ₩22,454 | ₩22,849 | ₩22,419 | ₩22,849 | +1.76% | 1.4천 |
|---|
| 2025.10.13 | ₩22,874 | ₩22,874 | ₩22,630 | ₩22,630 | -1.06% | 1.7천 |
|---|
| 2025.10.10 | ₩23,389 | ₩23,389 | ₩22,511 | ₩22,638 | -3.21% | 5.3천 |
|---|