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 | ₩34,143 | ₩34,224 | ₩34,117 | ₩34,210 | +0.20% | 3.8천 |
| 2026.10.08 | ₩34,491 | ₩34,491 | ₩33,782 | ₩34,050 | -1.28% | 5.4천 |
| 2026.10.07 | ₩35,374 | ₩35,374 | ₩34,825 | ₩35,053 | -0.91% | 4.7천 |
| 2026.10.06 | ₩35,949 | ₩36,056 | ₩35,828 | ₩35,828 | -0.33% | 7천 |
| 2026.10.05 | ₩35,989 | ₩36,002 | ₩35,561 | ₩35,869 | -0.33% | 5.5천 |
| 2026.10.02 | ₩35,588 | ₩35,962 | ₩35,494 | ₩35,655 | +0.19% | 2.2만 |
| 2026.10.01 | ₩34,745 | ₩34,839 | ₩34,598 | ₩34,799 | +0.15% | 5.5천 |
| 2026.09.30 | ₩35,093 | ₩35,120 | ₩34,879 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩34,879 |
| -0.61% |
| 5.8천 |
| 2026.09.29 | ₩34,906 | ₩34,972 | ₩34,692 | ₩34,812 | -0.27% | 4천 |
|---|
| 2026.09.28 | ₩35,093 | ₩35,641 | ₩34,772 | ₩34,785 | -0.88% | 8.4천 |
|---|
| 2026.09.25 | ₩35,307 | ₩35,534 | ₩35,186 | ₩35,360 | +0.15% | 4천 |
|---|
| 2026.09.24 | ₩34,986 | ₩35,213 | ₩34,678 | ₩35,133 | +0.42% | 1만 |
|---|
| 2026.09.23 | ₩35,441 | ₩35,441 | ₩35,093 | ₩35,200 | -0.68% | 4.2천 |
|---|
| 2026.09.22 | ₩35,454 | ₩35,869 | ₩35,454 | ₩35,869 | +1.17% | 4.6천 |
|---|
| 2026.09.21 | ₩35,414 | ₩35,481 | ₩35,053 | ₩35,374 | -0.11% | 1만 |
|---|
| 2026.09.18 | ₩34,183 | ₩34,865 | ₩34,183 | ₩34,759 | +1.68% | 5.9천 |
|---|
| 2026.09.17 | ₩35,066 | ₩35,066 | ₩34,906 | ₩35,013 | -0.15% | 4.3천 |
|---|
| 2026.09.16 | ₩34,504 | ₩34,571 | ₩33,889 | ₩34,170 | -0.97% | 4천 |
|---|
| 2026.09.15 | ₩34,210 | ₩34,451 | ₩34,170 | ₩34,304 | +0.27% | 4.4천 |
|---|
| 2026.09.14 | ₩34,438 | ₩34,678 | ₩34,438 | ₩34,504 | +0.19% | 4.2천 |
|---|
| 2026.09.11 | ₩35,427 | ₩35,481 | ₩35,213 | ₩35,293 | -0.38% | 5천 |
|---|
| 2026.09.10 | ₩34,919 | ₩35,280 | ₩34,865 | ₩34,865 | -0.15% | 6천 |
|---|
| 2026.09.09 | ₩35,815 | ₩35,815 | ₩35,347 | ₩35,347 | -1.31% | 4.4천 |
|---|
| 2026.09.08 | ₩35,775 | ₩35,989 | ₩35,641 | ₩35,695 | -0.22% | 7.3천 |
|---|
| 2026.09.04 | ₩35,748 | ₩35,815 | ₩35,601 | ₩35,681 | -0.19% | 9.2천 |
|---|
| 2026.09.03 | ₩35,106 | ₩35,240 | ₩34,812 | ₩35,200 | +0.27% | 1만 |
|---|
| 2026.09.02 | ₩34,424 | ₩34,598 | ₩34,331 | ₩34,598 | +0.51% | 5.9천 |
|---|
| 2026.09.01 | ₩34,932 | ₩34,932 | ₩34,451 | ₩34,464 | -1.34% | 1.3만 |
|---|
| 2026.08.31 | ₩35,360 | ₩35,481 | ₩35,227 | ₩35,467 | +0.30% | 5.7천 |
|---|
| 2026.08.28 | ₩36,123 | ₩36,123 | ₩35,267 | ₩35,400 | -2.00% | 1만 |
|---|
| 2026.08.27 | ₩36,190 | ₩36,444 | ₩36,109 | ₩36,310 | +0.33% | 7.7천 |
|---|
| 2026.08.26 | ₩35,788 | ₩36,016 | ₩35,588 | ₩35,641 | -0.41% | 9천 |
|---|
| 2026.08.25 | ₩35,788 | ₩36,176 | ₩35,762 | ₩35,909 | +0.34% | 9.7천 |
|---|
| 2026.08.24 | ₩36,551 | ₩36,551 | ₩35,481 | ₩35,534 | -2.78% | 1.4만 |
|---|
| 2026.08.21 | ₩36,524 | ₩36,577 | ₩36,176 | ₩36,551 | +0.07% | 1.1만 |
|---|
| 2026.08.20 | ₩36,591 | ₩37,005 | ₩36,042 | ₩36,216 | -1.02% | 9천 |
|---|
| 2026.08.19 | ₩37,447 | ₩37,447 | ₩36,778 | ₩36,992 | -1.21% | 1.5만 |
|---|
| 2026.08.18 | ₩37,848 | ₩38,155 | ₩37,300 | ₩37,313 | -1.41% | 1.6만 |
|---|
| 2026.08.17 | ₩39,399 | ₩39,399 | ₩38,811 | ₩38,811 | -1.49% | 1.4만 |
|---|
| 2026.08.14 | ₩40,055 | ₩40,055 | ₩38,878 | ₩39,145 | -2.27% | 1.3만 |
|---|
| 2026.08.13 | ₩38,436 | ₩38,771 | ₩38,383 | ₩38,583 | +0.38% | 6.8천 |
|---|
| 2026.08.12 | ₩38,797 | ₩38,797 | ₩38,463 | ₩38,503 | -0.76% | 6천 |
|---|
| 2026.08.11 | ₩38,155 | ₩38,476 | ₩38,115 | ₩38,249 | +0.25% | 4.1천 |
|---|
| 2026.08.10 | ₩38,048 | ₩38,142 | ₩37,875 | ₩37,875 | -0.46% | 9천 |
|---|
| 2026.08.07 | ₩37,794 | ₩38,075 | ₩37,714 | ₩38,035 | +0.64% | 1.1만 |
|---|
| 2026.08.06 | ₩36,965 | ₩37,915 | ₩36,965 | ₩37,313 | +0.94% | 1.3만 |
|---|
| 2026.08.05 | ₩38,102 | ₩38,102 | ₩37,326 | ₩37,326 | -2.04% | 7.7천 |
|---|
| 2026.08.04 | ₩36,778 | ₩37,634 | ₩36,738 | ₩37,447 | +1.82% | 1.8만 |
|---|
| 2026.08.03 | ₩34,772 | ₩35,735 | ₩34,545 | ₩35,668 | +2.58% | 1.1만 |
|---|
| 2026.07.31 | ₩34,759 | ₩34,759 | ₩33,755 | ₩34,478 | -0.81% | 1.5만 |
|---|
| 2026.07.30 | ₩33,328 | ₩34,157 | ₩33,247 | ₩34,130 | +2.41% | 2.6만 |
|---|
| 2026.07.29 | ₩34,170 | ₩34,170 | ₩32,686 | ₩32,686 | -4.34% | 2.1만 |
|---|
| 2026.07.28 | ₩34,103 | ₩34,250 | ₩33,394 | ₩34,250 | +0.43% | 1.1만 |
|---|
| 2026.07.27 | ₩35,374 | ₩35,374 | ₩34,384 | ₩34,906 | -1.32% | 6.9천 |
|---|
| 2026.07.24 | ₩34,946 | ₩35,093 | ₩34,531 | ₩34,625 | -0.92% | 7천 |
|---|
| 2026.07.23 | ₩35,467 | ₩35,962 | ₩35,200 | ₩35,441 | -0.08% | 1.1만 |
|---|
| 2026.07.22 | ₩36,096 | ₩36,510 | ₩36,002 | ₩36,002 | -0.26% | 1.1만 |
|---|
| 2026.07.21 | ₩35,427 | ₩36,190 | ₩35,347 | ₩36,069 | +1.81% | 2.9만 |
|---|
| 2026.07.20 | ₩35,320 | ₩35,360 | ₩34,799 | ₩34,799 | -1.48% | 9.6천 |
|---|
| 2026.07.17 | ₩34,331 | ₩35,481 | ₩34,143 | ₩34,946 | +1.79% | 2.3만 |
|---|
| 2026.07.16 | ₩36,083 | ₩36,083 | ₩35,334 | ₩35,494 | -1.63% | 3.7만 |
|---|
| 2026.07.15 | ₩37,166 | ₩37,313 | ₩35,949 | ₩36,551 | -1.66% | 1.1만 |
|---|
| 2026.07.14 | ₩36,698 | ₩37,019 | ₩36,671 | ₩36,872 | +0.47% | 3.8만 |
|---|
| 2026.07.13 | ₩37,139 | ₩37,139 | ₩36,163 | ₩36,350 | -2.12% | 3.1만 |
|---|
| 2026.07.10 | ₩37,901 | ₩37,901 | ₩37,273 | ₩37,754 | -0.39% | 2.3만 |
|---|
| 2026.07.09 | ₩37,834 | ₩38,102 | ₩37,366 | ₩37,687 | -0.39% | 1.9만 |
|---|
| 2026.07.08 | ₩36,885 | ₩37,326 | ₩36,658 | ₩37,300 | +1.12% | 1.6만 |
|---|
| 2026.07.07 | ₩38,771 | ₩38,971 | ₩37,447 | ₩37,487 | -3.31% | 3만 |
|---|
| 2026.07.06 | ₩39,520 | ₩40,202 | ₩39,319 | ₩39,707 | +0.47% | 3.3만 |
|---|
| 2026.07.02 | ₩40,055 | ₩40,643 | ₩38,209 | ₩38,610 | -3.61% | 4.1만 |
|---|
| 2026.07.01 | ₩39,693 | ₩40,269 | ₩39,386 | ₩39,560 | -0.34% | 3만 |
|---|
| 2026.06.30 | ₩39,292 | ₩40,041 | ₩39,092 | ₩39,881 | +1.50% | 6.9만 |
|---|
| 2026.06.29 | ₩37,781 | ₩38,517 | ₩37,300 | ₩38,329 | +1.45% | 3.7만 |
|---|
| 2026.06.26 | ₩36,858 | ₩37,447 | ₩36,658 | ₩37,179 | +0.87% | 2.2만 |
|---|
| 2026.06.25 | ₩37,848 | ₩37,875 | ₩36,872 | ₩37,594 | -0.67% | 5.3만 |
|---|
| 2026.06.24 | ₩38,463 | ₩38,476 | ₩37,366 | ₩37,567 | -2.33% | 1.9만 |
|---|
| 2026.06.23 | ₩38,624 | ₩38,985 | ₩38,196 | ₩38,316 | -0.80% | 4.1만 |
|---|
| 2026.06.22 | ₩40,884 | ₩40,910 | ₩40,269 | ₩40,349 | -1.31% | 8.4만 |
|---|
| 2026.06.18 | ₩40,937 | ₩40,937 | ₩40,001 | ₩40,763 | -0.42% | 2.8만 |
|---|
| 2026.06.17 | ₩40,416 | ₩40,977 | ₩39,827 | ₩39,948 | -1.16% | 2.3만 |
|---|
| 2026.06.16 | ₩41,111 | ₩41,272 | ₩40,269 | ₩40,282 | -2.02% | 9.7만 |
|---|
| 2026.06.15 | ₩41,178 | ₩41,593 | ₩41,098 | ₩41,191 | +0.03% | 2.9만 |
|---|
| 2026.06.12 | ₩40,670 | ₩40,670 | ₩38,891 | ₩40,148 | -1.28% | 2.9만 |
|---|
| 2026.06.11 | ₩40,135 | ₩40,549 | ₩38,971 | ₩40,456 | +0.80% | 3.9만 |
|---|
| 2026.06.10 | ₩39,065 | ₩42,970 | ₩38,343 | ₩38,450 | -1.57% | 3.6만 |
|---|
| 2026.06.09 | ₩41,352 | ₩41,552 | ₩38,637 | ₩39,988 | -3.30% | 3.8만 |
|---|
| 2026.06.08 | ₩42,047 | ₩42,047 | ₩41,058 | ₩41,258 | -1.88% | 4.1만 |
|---|
| 2026.06.05 | ₩43,492 | ₩43,492 | ₩40,603 | ₩40,937 | -5.87% | 5만 |
|---|
| 2026.06.04 | ₩43,625 | ₩44,628 | ₩42,997 | ₩44,374 | +1.72% | 4.3만 |
|---|
| 2026.06.03 | ₩45,110 | ₩45,110 | ₩43,759 | ₩44,134 | -2.16% | 5.2만 |
|---|
| 2026.06.02 | ₩44,775 | ₩45,738 | ₩44,695 | ₩45,551 | +1.73% | 4.8만 |
|---|
| 2026.06.01 | ₩45,471 | ₩45,471 | ₩43,893 | ₩44,802 | -1.47% | 5.8만 |
|---|
| 2026.05.29 | ₩44,187 | ₩44,187 | ₩43,010 | ₩44,053 | -0.30% | 5.5만 |
|---|
| 2026.05.28 | ₩43,478 | ₩46,795 | ₩42,676 | ₩44,147 | +1.54% | 14.6만 |
|---|
| 2026.05.27 | ₩42,315 | ₩42,796 | ₩41,044 | ₩41,566 | -1.77% | 4.7만 |
|---|
| 2026.05.26 | ₩41,165 | ₩42,609 | ₩41,031 | ₩41,713 | +1.33% | 6.9만 |
|---|
| 2026.05.22 | ₩39,640 | ₩40,175 | ₩39,640 | ₩39,841 | +0.51% | 4.2만 |
|---|
| 2026.05.21 | ₩38,824 | ₩39,225 | ₩38,610 | ₩39,145 | +0.83% | 1.4만 |
|---|
| 2026.05.20 | ₩37,834 | ₩38,530 | ₩37,714 | ₩38,530 | +1.84% | 5.4천 |
|---|
| 2026.05.19 | ₩38,985 | ₩38,985 | ₩37,126 | ₩37,741 | -3.19% | 1.1만 |
|---|
| 2026.05.18 | ₩40,135 | ₩40,135 | ₩38,517 | ₩38,971 | -2.90% | 1.6만 |
|---|
| 2026.05.15 | ₩40,362 | ₩40,362 | ₩40,041 | ₩40,041 | -0.80% | 8.6천 |
|---|
| 2026.05.14 | ₩40,696 | ₩41,124 | ₩40,696 | ₩41,071 | +0.92% | 4.8천 |
|---|