시장 데이터를 불러오는 중
전체 종목
WisdomTree Physical AI, Humanoids and Drones Fund 과거 주가
WisdomTree Physical AI, Humanoids and Drones Fund · WDRN · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
WisdomTree Physical AI, Humanoids and Drones Fund · WDRN · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩34,211 | ₩34,291 | ₩34,184 | ₩34,278 | +0.20% | 3.8천 |
| 2026.10.08 | ₩34,559 | ₩34,559 | ₩33,849 | ₩34,117 | -1.28% | 5.4천 |
| 2026.10.07 | ₩35,444 | ₩35,444 | ₩34,894 | ₩35,122 | -0.91% | 4.7천 |
| 2026.10.06 | ₩36,020 | ₩36,127 | ₩35,899 | ₩35,899 | -0.33% | 7천 |
| 2026.10.05 | ₩36,060 | ₩36,073 | ₩35,631 | ₩35,939 | -0.33% | 5.5천 |
| 2026.10.02 | ₩35,658 | ₩36,033 | ₩35,564 | ₩35,725 | +0.19% | 2.2만 |
| 2026.10.01 | ₩34,814 | ₩34,908 | ₩34,666 | ₩34,867 | +0.15% | 5.5천 |
| 2026.09.30 | ₩35,162 | ₩35,189 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩34,948 |
| -0.61% |
| 5.8천 |
| 2026.09.29 | ₩34,975 | ₩35,042 | ₩34,760 | ₩34,881 | -0.27% | 4천 |
|---|
| 2026.09.28 | ₩35,162 | ₩35,712 | ₩34,841 | ₩34,854 | -0.88% | 8.4천 |
|---|
| 2026.09.25 | ₩35,377 | ₩35,604 | ₩35,256 | ₩35,430 | +0.15% | 4천 |
|---|
| 2026.09.24 | ₩35,055 | ₩35,283 | ₩34,747 | ₩35,202 | +0.42% | 1만 |
|---|
| 2026.09.23 | ₩35,511 | ₩35,511 | ₩35,162 | ₩35,269 | -0.68% | 4.2천 |
|---|
| 2026.09.22 | ₩35,524 | ₩35,939 | ₩35,524 | ₩35,939 | +1.17% | 4.6천 |
|---|
| 2026.09.21 | ₩35,484 | ₩35,551 | ₩35,122 | ₩35,444 | -0.11% | 1만 |
|---|
| 2026.09.18 | ₩34,251 | ₩34,934 | ₩34,251 | ₩34,827 | +1.68% | 5.9천 |
|---|
| 2026.09.17 | ₩35,135 | ₩35,135 | ₩34,975 | ₩35,082 | -0.15% | 4.3천 |
|---|
| 2026.09.16 | ₩34,573 | ₩34,640 | ₩33,956 | ₩34,238 | -0.97% | 4천 |
|---|
| 2026.09.15 | ₩34,278 | ₩34,519 | ₩34,238 | ₩34,372 | +0.27% | 4.4천 |
|---|
| 2026.09.14 | ₩34,506 | ₩34,747 | ₩34,506 | ₩34,573 | +0.19% | 4.2천 |
|---|
| 2026.09.11 | ₩35,497 | ₩35,551 | ₩35,283 | ₩35,363 | -0.38% | 5천 |
|---|
| 2026.09.10 | ₩34,988 | ₩35,350 | ₩34,934 | ₩34,934 | -0.15% | 6천 |
|---|
| 2026.09.09 | ₩35,886 | ₩35,886 | ₩35,417 | ₩35,417 | -1.31% | 4.4천 |
|---|
| 2026.09.08 | ₩35,846 | ₩36,060 | ₩35,712 | ₩35,765 | -0.22% | 7.3천 |
|---|
| 2026.09.04 | ₩35,819 | ₩35,886 | ₩35,671 | ₩35,752 | -0.19% | 9.2천 |
|---|
| 2026.09.03 | ₩35,176 | ₩35,310 | ₩34,881 | ₩35,269 | +0.27% | 1만 |
|---|
| 2026.09.02 | ₩34,492 | ₩34,666 | ₩34,398 | ₩34,666 | +0.51% | 5.9천 |
|---|
| 2026.09.01 | ₩35,001 | ₩35,001 | ₩34,519 | ₩34,532 | -1.34% | 1.3만 |
|---|
| 2026.08.31 | ₩35,430 | ₩35,551 | ₩35,296 | ₩35,537 | +0.30% | 5.7천 |
|---|
| 2026.08.28 | ₩36,194 | ₩36,194 | ₩35,336 | ₩35,470 | -2.00% | 1만 |
|---|
| 2026.08.27 | ₩36,261 | ₩36,516 | ₩36,181 | ₩36,382 | +0.33% | 7.7천 |
|---|
| 2026.08.26 | ₩35,859 | ₩36,087 | ₩35,658 | ₩35,712 | -0.41% | 9천 |
|---|
| 2026.08.25 | ₩35,859 | ₩36,248 | ₩35,832 | ₩35,980 | +0.34% | 9.7천 |
|---|
| 2026.08.24 | ₩36,623 | ₩36,623 | ₩35,551 | ₩35,604 | -2.78% | 1.4만 |
|---|
| 2026.08.21 | ₩36,596 | ₩36,650 | ₩36,248 | ₩36,623 | +0.07% | 1.1만 |
|---|
| 2026.08.20 | ₩36,663 | ₩37,078 | ₩36,114 | ₩36,288 | -1.02% | 9천 |
|---|
| 2026.08.19 | ₩37,521 | ₩37,521 | ₩36,851 | ₩37,065 | -1.21% | 1.5만 |
|---|
| 2026.08.18 | ₩37,923 | ₩38,231 | ₩37,373 | ₩37,387 | -1.41% | 1.6만 |
|---|
| 2026.08.17 | ₩39,477 | ₩39,477 | ₩38,887 | ₩38,887 | -1.49% | 1.4만 |
|---|
| 2026.08.14 | ₩40,134 | ₩40,134 | ₩38,954 | ₩39,222 | -2.27% | 1.3만 |
|---|
| 2026.08.13 | ₩38,512 | ₩38,847 | ₩38,459 | ₩38,660 | +0.38% | 6.8천 |
|---|
| 2026.08.12 | ₩38,874 | ₩38,874 | ₩38,539 | ₩38,579 | -0.76% | 6천 |
|---|
| 2026.08.11 | ₩38,231 | ₩38,552 | ₩38,191 | ₩38,325 | +0.25% | 4.1천 |
|---|
| 2026.08.10 | ₩38,124 | ₩38,217 | ₩37,949 | ₩37,949 | -0.46% | 9천 |
|---|
| 2026.08.07 | ₩37,869 | ₩38,150 | ₩37,789 | ₩38,110 | +0.64% | 1.1만 |
|---|
| 2026.08.06 | ₩37,038 | ₩37,990 | ₩37,038 | ₩37,387 | +0.94% | 1.3만 |
|---|
| 2026.08.05 | ₩38,177 | ₩38,177 | ₩37,400 | ₩37,400 | -2.04% | 7.7천 |
|---|
| 2026.08.04 | ₩36,851 | ₩37,708 | ₩36,810 | ₩37,521 | +1.82% | 1.8만 |
|---|
| 2026.08.03 | ₩34,841 | ₩35,805 | ₩34,613 | ₩35,738 | +2.58% | 1.1만 |
|---|
| 2026.07.31 | ₩34,827 | ₩34,827 | ₩33,822 | ₩34,546 | -0.81% | 1.5만 |
|---|
| 2026.07.30 | ₩33,393 | ₩34,224 | ₩33,313 | ₩34,197 | +2.41% | 2.6만 |
|---|
| 2026.07.29 | ₩34,238 | ₩34,238 | ₩32,750 | ₩32,750 | -4.34% | 2.1만 |
|---|
| 2026.07.28 | ₩34,171 | ₩34,318 | ₩33,460 | ₩34,318 | +0.43% | 1.1만 |
|---|
| 2026.07.27 | ₩35,444 | ₩35,444 | ₩34,452 | ₩34,975 | -1.32% | 6.9천 |
|---|
| 2026.07.24 | ₩35,015 | ₩35,162 | ₩34,599 | ₩34,693 | -0.92% | 7천 |
|---|
| 2026.07.23 | ₩35,537 | ₩36,033 | ₩35,269 | ₩35,511 | -0.08% | 1.1만 |
|---|
| 2026.07.22 | ₩36,167 | ₩36,583 | ₩36,073 | ₩36,073 | -0.26% | 1.1만 |
|---|
| 2026.07.21 | ₩35,497 | ₩36,261 | ₩35,417 | ₩36,140 | +1.81% | 2.9만 |
|---|
| 2026.07.20 | ₩35,390 | ₩35,430 | ₩34,867 | ₩34,867 | -1.48% | 9.6천 |
|---|
| 2026.07.17 | ₩34,398 | ₩35,551 | ₩34,211 | ₩35,015 | +1.79% | 2.3만 |
|---|
| 2026.07.16 | ₩36,154 | ₩36,154 | ₩35,403 | ₩35,564 | -1.63% | 3.7만 |
|---|
| 2026.07.15 | ₩37,239 | ₩37,387 | ₩36,020 | ₩36,623 | -1.66% | 1.1만 |
|---|
| 2026.07.14 | ₩36,770 | ₩37,092 | ₩36,743 | ₩36,944 | +0.47% | 3.8만 |
|---|
| 2026.07.13 | ₩37,212 | ₩37,212 | ₩36,234 | ₩36,422 | -2.12% | 3.1만 |
|---|
| 2026.07.10 | ₩37,976 | ₩37,976 | ₩37,346 | ₩37,829 | -0.39% | 2.3만 |
|---|
| 2026.07.09 | ₩37,909 | ₩38,177 | ₩37,440 | ₩37,762 | -0.39% | 1.9만 |
|---|
| 2026.07.08 | ₩36,958 | ₩37,400 | ₩36,730 | ₩37,373 | +1.12% | 1.6만 |
|---|
| 2026.07.07 | ₩38,847 | ₩39,048 | ₩37,521 | ₩37,561 | -3.31% | 3만 |
|---|
| 2026.07.06 | ₩39,598 | ₩40,281 | ₩39,397 | ₩39,785 | +0.47% | 3.3만 |
|---|
| 2026.07.02 | ₩40,134 | ₩40,723 | ₩38,284 | ₩38,686 | -3.61% | 4.1만 |
|---|
| 2026.07.01 | ₩39,772 | ₩40,348 | ₩39,464 | ₩39,638 | -0.34% | 3만 |
|---|
| 2026.06.30 | ₩39,370 | ₩40,120 | ₩39,169 | ₩39,959 | +1.50% | 6.9만 |
|---|
| 2026.06.29 | ₩37,856 | ₩38,593 | ₩37,373 | ₩38,405 | +1.45% | 3.7만 |
|---|
| 2026.06.26 | ₩36,931 | ₩37,521 | ₩36,730 | ₩37,253 | +0.87% | 2.2만 |
|---|
| 2026.06.25 | ₩37,923 | ₩37,949 | ₩36,944 | ₩37,668 | -0.67% | 5.3만 |
|---|
| 2026.06.24 | ₩38,539 | ₩38,552 | ₩37,440 | ₩37,641 | -2.33% | 1.9만 |
|---|
| 2026.06.23 | ₩38,700 | ₩39,062 | ₩38,271 | ₩38,392 | -0.80% | 4.1만 |
|---|
| 2026.06.22 | ₩40,964 | ₩40,991 | ₩40,348 | ₩40,428 | -1.31% | 8.4만 |
|---|
| 2026.06.18 | ₩41,018 | ₩41,018 | ₩40,080 | ₩40,844 | -0.42% | 2.8만 |
|---|
| 2026.06.17 | ₩40,495 | ₩41,058 | ₩39,906 | ₩40,026 | -1.16% | 2.3만 |
|---|
| 2026.06.16 | ₩41,192 | ₩41,353 | ₩40,348 | ₩40,361 | -2.02% | 9.7만 |
|---|
| 2026.06.15 | ₩41,259 | ₩41,675 | ₩41,179 | ₩41,273 | +0.03% | 2.9만 |
|---|
| 2026.06.12 | ₩40,750 | ₩40,750 | ₩38,968 | ₩40,227 | -1.28% | 2.9만 |
|---|
| 2026.06.11 | ₩40,214 | ₩40,629 | ₩39,048 | ₩40,536 | +0.80% | 3.9만 |
|---|
| 2026.06.10 | ₩39,142 | ₩43,055 | ₩38,418 | ₩38,526 | -1.57% | 3.6만 |
|---|
| 2026.06.09 | ₩41,433 | ₩41,634 | ₩38,713 | ₩40,067 | -3.30% | 3.8만 |
|---|
| 2026.06.08 | ₩42,130 | ₩42,130 | ₩41,139 | ₩41,340 | -1.88% | 4.1만 |
|---|
| 2026.06.05 | ₩43,577 | ₩43,577 | ₩40,683 | ₩41,018 | -5.87% | 5만 |
|---|
| 2026.06.04 | ₩43,711 | ₩44,716 | ₩43,082 | ₩44,462 | +1.72% | 4.3만 |
|---|
| 2026.06.03 | ₩45,199 | ₩45,199 | ₩43,845 | ₩44,221 | -2.16% | 5.2만 |
|---|
| 2026.06.02 | ₩44,864 | ₩45,829 | ₩44,783 | ₩45,641 | +1.73% | 4.8만 |
|---|
| 2026.06.01 | ₩45,561 | ₩45,561 | ₩43,979 | ₩44,891 | -1.47% | 5.8만 |
|---|
| 2026.05.29 | ₩44,274 | ₩44,274 | ₩43,095 | ₩44,140 | -0.30% | 5.5만 |
|---|
| 2026.05.28 | ₩43,564 | ₩46,887 | ₩42,760 | ₩44,234 | +1.54% | 14.6만 |
|---|
| 2026.05.27 | ₩42,398 | ₩42,881 | ₩41,125 | ₩41,648 | -1.77% | 4.7만 |
|---|
| 2026.05.26 | ₩41,246 | ₩42,693 | ₩41,112 | ₩41,795 | +1.33% | 6.9만 |
|---|
| 2026.05.22 | ₩39,718 | ₩40,254 | ₩39,718 | ₩39,919 | +0.51% | 4.2만 |
|---|
| 2026.05.21 | ₩38,901 | ₩39,303 | ₩38,686 | ₩39,222 | +0.83% | 1.4만 |
|---|
| 2026.05.20 | ₩37,909 | ₩38,606 | ₩37,789 | ₩38,606 | +1.84% | 5.4천 |
|---|
| 2026.05.19 | ₩39,062 | ₩39,062 | ₩37,199 | ₩37,815 | -3.19% | 1.1만 |
|---|
| 2026.05.18 | ₩40,214 | ₩40,214 | ₩38,593 | ₩39,048 | -2.90% | 1.6만 |
|---|
| 2026.05.15 | ₩40,442 | ₩40,442 | ₩40,120 | ₩40,120 | -0.80% | 8.6천 |
|---|
| 2026.05.14 | ₩40,777 | ₩41,206 | ₩40,777 | ₩41,152 | +0.92% | 4.8천 |
|---|