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 | ₩34,100 | ₩34,180 | ₩34,073 | ₩34,167 | +0.20% | 3.8천 |
| 2026.10.08 | ₩34,447 | ₩34,447 | ₩33,739 | ₩34,006 | -1.28% | 5.4천 |
| 2026.10.07 | ₩35,329 | ₩35,329 | ₩34,781 | ₩35,008 | -0.91% | 4.7천 |
| 2026.10.06 | ₩35,903 | ₩36,010 | ₩35,783 | ₩35,783 | -0.33% | 7천 |
| 2026.10.05 | ₩35,943 | ₩35,957 | ₩35,516 | ₩35,823 | -0.33% | 5.5천 |
| 2026.10.02 | ₩35,542 | ₩35,916 | ₩35,449 | ₩35,609 | +0.19% | 2.2만 |
| 2026.10.01 | ₩34,701 | ₩34,794 | ₩34,554 | ₩34,754 | +0.15% | 5.5천 |
| 2026.09.30 | ₩35,048 | ₩35,075 | ₩34,835 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩34,835 |
| -0.61% |
| 5.8천 |
| 2026.09.29 | ₩34,861 | ₩34,928 | ₩34,648 | ₩34,768 | -0.27% | 4천 |
|---|
| 2026.09.28 | ₩35,048 | ₩35,596 | ₩34,728 | ₩34,741 | -0.88% | 8.4천 |
|---|
| 2026.09.25 | ₩35,262 | ₩35,489 | ₩35,142 | ₩35,315 | +0.15% | 4천 |
|---|
| 2026.09.24 | ₩34,941 | ₩35,168 | ₩34,634 | ₩35,088 | +0.42% | 1만 |
|---|
| 2026.09.23 | ₩35,396 | ₩35,396 | ₩35,048 | ₩35,155 | -0.68% | 4.2천 |
|---|
| 2026.09.22 | ₩35,409 | ₩35,823 | ₩35,409 | ₩35,823 | +1.17% | 4.6천 |
|---|
| 2026.09.21 | ₩35,369 | ₩35,436 | ₩35,008 | ₩35,329 | -0.11% | 1만 |
|---|
| 2026.09.18 | ₩34,140 | ₩34,821 | ₩34,140 | ₩34,714 | +1.68% | 5.9천 |
|---|
| 2026.09.17 | ₩35,022 | ₩35,022 | ₩34,861 | ₩34,968 | -0.15% | 4.3천 |
|---|
| 2026.09.16 | ₩34,461 | ₩34,527 | ₩33,846 | ₩34,127 | -0.97% | 4천 |
|---|
| 2026.09.15 | ₩34,167 | ₩34,407 | ₩34,127 | ₩34,260 | +0.27% | 4.4천 |
|---|
| 2026.09.14 | ₩34,394 | ₩34,634 | ₩34,394 | ₩34,461 | +0.19% | 4.2천 |
|---|
| 2026.09.11 | ₩35,382 | ₩35,436 | ₩35,168 | ₩35,249 | -0.38% | 5천 |
|---|
| 2026.09.10 | ₩34,875 | ₩35,235 | ₩34,821 | ₩34,821 | -0.15% | 6천 |
|---|
| 2026.09.09 | ₩35,770 | ₩35,770 | ₩35,302 | ₩35,302 | -1.31% | 4.4천 |
|---|
| 2026.09.08 | ₩35,729 | ₩35,943 | ₩35,596 | ₩35,649 | -0.22% | 7.3천 |
|---|
| 2026.09.04 | ₩35,703 | ₩35,770 | ₩35,556 | ₩35,636 | -0.19% | 9.2천 |
|---|
| 2026.09.03 | ₩35,062 | ₩35,195 | ₩34,768 | ₩35,155 | +0.27% | 1만 |
|---|
| 2026.09.02 | ₩34,380 | ₩34,554 | ₩34,287 | ₩34,554 | +0.51% | 5.9천 |
|---|
| 2026.09.01 | ₩34,888 | ₩34,888 | ₩34,407 | ₩34,420 | -1.34% | 1.3만 |
|---|
| 2026.08.31 | ₩35,315 | ₩35,436 | ₩35,182 | ₩35,422 | +0.30% | 5.7천 |
|---|
| 2026.08.28 | ₩36,077 | ₩36,077 | ₩35,222 | ₩35,355 | -2.00% | 1만 |
|---|
| 2026.08.27 | ₩36,144 | ₩36,397 | ₩36,063 | ₩36,264 | +0.33% | 7.7천 |
|---|
| 2026.08.26 | ₩35,743 | ₩35,970 | ₩35,542 | ₩35,596 | -0.41% | 9천 |
|---|
| 2026.08.25 | ₩35,743 | ₩36,130 | ₩35,716 | ₩35,863 | +0.34% | 9.7천 |
|---|
| 2026.08.24 | ₩36,504 | ₩36,504 | ₩35,436 | ₩35,489 | -2.78% | 1.4만 |
|---|
| 2026.08.21 | ₩36,477 | ₩36,531 | ₩36,130 | ₩36,504 | +0.07% | 1.1만 |
|---|
| 2026.08.20 | ₩36,544 | ₩36,958 | ₩35,997 | ₩36,170 | -1.02% | 9천 |
|---|
| 2026.08.19 | ₩37,399 | ₩37,399 | ₩36,731 | ₩36,945 | -1.21% | 1.5만 |
|---|
| 2026.08.18 | ₩37,800 | ₩38,107 | ₩37,252 | ₩37,265 | -1.41% | 1.6만 |
|---|
| 2026.08.17 | ₩39,349 | ₩39,349 | ₩38,761 | ₩38,761 | -1.49% | 1.4만 |
|---|
| 2026.08.14 | ₩40,004 | ₩40,004 | ₩38,828 | ₩39,095 | -2.27% | 1.3만 |
|---|
| 2026.08.13 | ₩38,387 | ₩38,721 | ₩38,334 | ₩38,534 | +0.38% | 6.8천 |
|---|
| 2026.08.12 | ₩38,748 | ₩38,748 | ₩38,414 | ₩38,454 | -0.76% | 6천 |
|---|
| 2026.08.11 | ₩38,107 | ₩38,428 | ₩38,067 | ₩38,200 | +0.25% | 4.1천 |
|---|
| 2026.08.10 | ₩38,000 | ₩38,094 | ₩37,826 | ₩37,826 | -0.46% | 9천 |
|---|
| 2026.08.07 | ₩37,746 | ₩38,027 | ₩37,666 | ₩37,987 | +0.64% | 1.1만 |
|---|
| 2026.08.06 | ₩36,918 | ₩37,867 | ₩36,918 | ₩37,265 | +0.94% | 1.3만 |
|---|
| 2026.08.05 | ₩38,054 | ₩38,054 | ₩37,279 | ₩37,279 | -2.04% | 7.7천 |
|---|
| 2026.08.04 | ₩36,731 | ₩37,586 | ₩36,691 | ₩37,399 | +1.82% | 1.8만 |
|---|
| 2026.08.03 | ₩34,728 | ₩35,689 | ₩34,501 | ₩35,623 | +2.58% | 1.1만 |
|---|
| 2026.07.31 | ₩34,714 | ₩34,714 | ₩33,713 | ₩34,434 | -0.81% | 1.5만 |
|---|
| 2026.07.30 | ₩33,285 | ₩34,113 | ₩33,205 | ₩34,087 | +2.41% | 2.6만 |
|---|
| 2026.07.29 | ₩34,127 | ₩34,127 | ₩32,644 | ₩32,644 | -4.34% | 2.1만 |
|---|
| 2026.07.28 | ₩34,060 | ₩34,207 | ₩33,352 | ₩34,207 | +0.43% | 1.1만 |
|---|
| 2026.07.27 | ₩35,329 | ₩35,329 | ₩34,340 | ₩34,861 | -1.32% | 6.9천 |
|---|
| 2026.07.24 | ₩34,901 | ₩35,048 | ₩34,487 | ₩34,581 | -0.92% | 7천 |
|---|
| 2026.07.23 | ₩35,422 | ₩35,916 | ₩35,155 | ₩35,396 | -0.08% | 1.1만 |
|---|
| 2026.07.22 | ₩36,050 | ₩36,464 | ₩35,957 | ₩35,957 | -0.26% | 1.1만 |
|---|
| 2026.07.21 | ₩35,382 | ₩36,144 | ₩35,302 | ₩36,023 | +1.81% | 2.9만 |
|---|
| 2026.07.20 | ₩35,275 | ₩35,315 | ₩34,754 | ₩34,754 | -1.48% | 9.6천 |
|---|
| 2026.07.17 | ₩34,287 | ₩35,436 | ₩34,100 | ₩34,901 | +1.79% | 2.3만 |
|---|
| 2026.07.16 | ₩36,037 | ₩36,037 | ₩35,289 | ₩35,449 | -1.63% | 3.7만 |
|---|
| 2026.07.15 | ₩37,119 | ₩37,265 | ₩35,903 | ₩36,504 | -1.66% | 1.1만 |
|---|
| 2026.07.14 | ₩36,651 | ₩36,972 | ₩36,624 | ₩36,825 | +0.47% | 3.8만 |
|---|
| 2026.07.13 | ₩37,092 | ₩37,092 | ₩36,117 | ₩36,304 | -2.12% | 3.1만 |
|---|
| 2026.07.10 | ₩37,853 | ₩37,853 | ₩37,225 | ₩37,706 | -0.39% | 2.3만 |
|---|
| 2026.07.09 | ₩37,786 | ₩38,054 | ₩37,319 | ₩37,639 | -0.39% | 1.9만 |
|---|
| 2026.07.08 | ₩36,838 | ₩37,279 | ₩36,611 | ₩37,252 | +1.12% | 1.6만 |
|---|
| 2026.07.07 | ₩38,721 | ₩38,922 | ₩37,399 | ₩37,439 | -3.31% | 3만 |
|---|
| 2026.07.06 | ₩39,469 | ₩40,151 | ₩39,269 | ₩39,656 | +0.47% | 3.3만 |
|---|
| 2026.07.02 | ₩40,004 | ₩40,591 | ₩38,160 | ₩38,561 | -3.61% | 4.1만 |
|---|
| 2026.07.01 | ₩39,643 | ₩40,217 | ₩39,336 | ₩39,509 | -0.34% | 3만 |
|---|
| 2026.06.30 | ₩39,242 | ₩39,990 | ₩39,042 | ₩39,830 | +1.50% | 6.9만 |
|---|
| 2026.06.29 | ₩37,733 | ₩38,468 | ₩37,252 | ₩38,281 | +1.45% | 3.7만 |
|---|
| 2026.06.26 | ₩36,811 | ₩37,399 | ₩36,611 | ₩37,132 | +0.87% | 2.2만 |
|---|
| 2026.06.25 | ₩37,800 | ₩37,826 | ₩36,825 | ₩37,546 | -0.67% | 5.3만 |
|---|
| 2026.06.24 | ₩38,414 | ₩38,428 | ₩37,319 | ₩37,519 | -2.33% | 1.9만 |
|---|
| 2026.06.23 | ₩38,574 | ₩38,935 | ₩38,147 | ₩38,267 | -0.80% | 4.1만 |
|---|
| 2026.06.22 | ₩40,832 | ₩40,858 | ₩40,217 | ₩40,297 | -1.31% | 8.4만 |
|---|
| 2026.06.18 | ₩40,885 | ₩40,885 | ₩39,950 | ₩40,712 | -0.42% | 2.8만 |
|---|
| 2026.06.17 | ₩40,364 | ₩40,925 | ₩39,777 | ₩39,897 | -1.16% | 2.3만 |
|---|
| 2026.06.16 | ₩41,059 | ₩41,219 | ₩40,217 | ₩40,231 | -2.02% | 9.7만 |
|---|
| 2026.06.15 | ₩41,126 | ₩41,540 | ₩41,045 | ₩41,139 | +0.03% | 2.9만 |
|---|
| 2026.06.12 | ₩40,618 | ₩40,618 | ₩38,842 | ₩40,097 | -1.28% | 2.9만 |
|---|
| 2026.06.11 | ₩40,084 | ₩40,498 | ₩38,922 | ₩40,404 | +0.80% | 3.9만 |
|---|
| 2026.06.10 | ₩39,015 | ₩42,915 | ₩38,294 | ₩38,401 | -1.57% | 3.6만 |
|---|
| 2026.06.09 | ₩41,299 | ₩41,500 | ₩38,588 | ₩39,937 | -3.30% | 3.8만 |
|---|
| 2026.06.08 | ₩41,994 | ₩41,994 | ₩41,005 | ₩41,206 | -1.88% | 4.1만 |
|---|
| 2026.06.05 | ₩43,436 | ₩43,436 | ₩40,551 | ₩40,885 | -5.87% | 5만 |
|---|
| 2026.06.04 | ₩43,570 | ₩44,572 | ₩42,942 | ₩44,318 | +1.72% | 4.3만 |
|---|
| 2026.06.03 | ₩45,052 | ₩45,052 | ₩43,703 | ₩44,077 | -2.16% | 5.2만 |
|---|
| 2026.06.02 | ₩44,719 | ₩45,680 | ₩44,638 | ₩45,493 | +1.73% | 4.8만 |
|---|
| 2026.06.01 | ₩45,413 | ₩45,413 | ₩43,837 | ₩44,745 | -1.47% | 5.8만 |
|---|
| 2026.05.29 | ₩44,131 | ₩44,131 | ₩42,955 | ₩43,997 | -0.30% | 5.5만 |
|---|
| 2026.05.28 | ₩43,423 | ₩46,735 | ₩42,622 | ₩44,091 | +1.54% | 14.6만 |
|---|
| 2026.05.27 | ₩42,261 | ₩42,742 | ₩40,992 | ₩41,513 | -1.77% | 4.7만 |
|---|
| 2026.05.26 | ₩41,112 | ₩42,555 | ₩40,979 | ₩41,660 | +1.33% | 6.9만 |
|---|
| 2026.05.22 | ₩39,590 | ₩40,124 | ₩39,590 | ₩39,790 | +0.51% | 4.2만 |
|---|
| 2026.05.21 | ₩38,775 | ₩39,175 | ₩38,561 | ₩39,095 | +0.83% | 1.4만 |
|---|
| 2026.05.20 | ₩37,786 | ₩38,481 | ₩37,666 | ₩38,481 | +1.84% | 5.4천 |
|---|
| 2026.05.19 | ₩38,935 | ₩38,935 | ₩37,078 | ₩37,693 | -3.19% | 1.1만 |
|---|
| 2026.05.18 | ₩40,084 | ₩40,084 | ₩38,468 | ₩38,922 | -2.90% | 1.6만 |
|---|
| 2026.05.15 | ₩40,311 | ₩40,311 | ₩39,990 | ₩39,990 | -0.80% | 8.6천 |
|---|
| 2026.05.14 | ₩40,645 | ₩41,072 | ₩40,645 | ₩41,019 | +0.92% | 4.8천 |
|---|