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 | ₩34,148 | ₩34,229 | ₩34,122 | ₩34,215 | +0.20% | 3.8천 |
| 2026.10.08 | ₩34,496 | ₩34,496 | ₩33,787 | ₩34,055 | -1.28% | 5.4천 |
| 2026.10.07 | ₩35,379 | ₩35,379 | ₩34,831 | ₩35,058 | -0.91% | 4.7천 |
| 2026.10.06 | ₩35,954 | ₩36,061 | ₩35,834 | ₩35,834 | -0.33% | 7천 |
| 2026.10.05 | ₩35,994 | ₩36,008 | ₩35,566 | ₩35,874 | -0.33% | 5.5천 |
| 2026.10.02 | ₩35,593 | ₩35,968 | ₩35,499 | ₩35,660 | +0.19% | 2.2만 |
| 2026.10.01 | ₩34,750 | ₩34,844 | ₩34,603 | ₩34,804 | +0.15% | 5.5천 |
| 2026.09.30 | ₩35,098 | ₩35,125 | ₩34,884 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩34,884 |
| -0.61% |
| 5.8천 |
| 2026.09.29 | ₩34,911 | ₩34,978 | ₩34,697 | ₩34,817 | -0.27% | 4천 |
|---|
| 2026.09.28 | ₩35,098 | ₩35,647 | ₩34,777 | ₩34,790 | -0.88% | 8.4천 |
|---|
| 2026.09.25 | ₩35,312 | ₩35,540 | ₩35,192 | ₩35,366 | +0.15% | 4천 |
|---|
| 2026.09.24 | ₩34,991 | ₩35,218 | ₩34,683 | ₩35,138 | +0.42% | 1만 |
|---|
| 2026.09.23 | ₩35,446 | ₩35,446 | ₩35,098 | ₩35,205 | -0.68% | 4.2천 |
|---|
| 2026.09.22 | ₩35,459 | ₩35,874 | ₩35,459 | ₩35,874 | +1.17% | 4.6천 |
|---|
| 2026.09.21 | ₩35,419 | ₩35,486 | ₩35,058 | ₩35,379 | -0.11% | 1만 |
|---|
| 2026.09.18 | ₩34,189 | ₩34,871 | ₩34,189 | ₩34,764 | +1.68% | 5.9천 |
|---|
| 2026.09.17 | ₩35,071 | ₩35,071 | ₩34,911 | ₩35,018 | -0.15% | 4.3천 |
|---|
| 2026.09.16 | ₩34,510 | ₩34,576 | ₩33,894 | ₩34,175 | -0.97% | 4천 |
|---|
| 2026.09.15 | ₩34,215 | ₩34,456 | ₩34,175 | ₩34,309 | +0.27% | 4.4천 |
|---|
| 2026.09.14 | ₩34,443 | ₩34,683 | ₩34,443 | ₩34,510 | +0.19% | 4.2천 |
|---|
| 2026.09.11 | ₩35,432 | ₩35,486 | ₩35,218 | ₩35,299 | -0.38% | 5천 |
|---|
| 2026.09.10 | ₩34,924 | ₩35,285 | ₩34,871 | ₩34,871 | -0.15% | 6천 |
|---|
| 2026.09.09 | ₩35,820 | ₩35,820 | ₩35,352 | ₩35,352 | -1.31% | 4.4천 |
|---|
| 2026.09.08 | ₩35,780 | ₩35,994 | ₩35,647 | ₩35,700 | -0.22% | 7.3천 |
|---|
| 2026.09.04 | ₩35,754 | ₩35,820 | ₩35,606 | ₩35,687 | -0.19% | 9.2천 |
|---|
| 2026.09.03 | ₩35,111 | ₩35,245 | ₩34,817 | ₩35,205 | +0.27% | 1만 |
|---|
| 2026.09.02 | ₩34,429 | ₩34,603 | ₩34,336 | ₩34,603 | +0.51% | 5.9천 |
|---|
| 2026.09.01 | ₩34,938 | ₩34,938 | ₩34,456 | ₩34,469 | -1.34% | 1.3만 |
|---|
| 2026.08.31 | ₩35,366 | ₩35,486 | ₩35,232 | ₩35,473 | +0.30% | 5.7천 |
|---|
| 2026.08.28 | ₩36,128 | ₩36,128 | ₩35,272 | ₩35,406 | -2.00% | 1만 |
|---|
| 2026.08.27 | ₩36,195 | ₩36,449 | ₩36,115 | ₩36,315 | +0.33% | 7.7천 |
|---|
| 2026.08.26 | ₩35,794 | ₩36,021 | ₩35,593 | ₩35,647 | -0.41% | 9천 |
|---|
| 2026.08.25 | ₩35,794 | ₩36,182 | ₩35,767 | ₩35,914 | +0.34% | 9.7천 |
|---|
| 2026.08.24 | ₩36,556 | ₩36,556 | ₩35,486 | ₩35,540 | -2.78% | 1.4만 |
|---|
| 2026.08.21 | ₩36,529 | ₩36,583 | ₩36,182 | ₩36,556 | +0.07% | 1.1만 |
|---|
| 2026.08.20 | ₩36,596 | ₩37,011 | ₩36,048 | ₩36,222 | -1.02% | 9천 |
|---|
| 2026.08.19 | ₩37,452 | ₩37,452 | ₩36,783 | ₩36,997 | -1.21% | 1.5만 |
|---|
| 2026.08.18 | ₩37,854 | ₩38,161 | ₩37,305 | ₩37,318 | -1.41% | 1.6만 |
|---|
| 2026.08.17 | ₩39,405 | ₩39,405 | ₩38,817 | ₩38,817 | -1.49% | 1.4만 |
|---|
| 2026.08.14 | ₩40,061 | ₩40,061 | ₩38,883 | ₩39,151 | -2.27% | 1.3만 |
|---|
| 2026.08.13 | ₩38,442 | ₩38,776 | ₩38,389 | ₩38,589 | +0.38% | 6.8천 |
|---|
| 2026.08.12 | ₩38,803 | ₩38,803 | ₩38,469 | ₩38,509 | -0.76% | 6천 |
|---|
| 2026.08.11 | ₩38,161 | ₩38,482 | ₩38,121 | ₩38,255 | +0.25% | 4.1천 |
|---|
| 2026.08.10 | ₩38,054 | ₩38,148 | ₩37,880 | ₩37,880 | -0.46% | 9천 |
|---|
| 2026.08.07 | ₩37,800 | ₩38,081 | ₩37,720 | ₩38,041 | +0.64% | 1.1만 |
|---|
| 2026.08.06 | ₩36,971 | ₩37,920 | ₩36,971 | ₩37,318 | +0.94% | 1.3만 |
|---|
| 2026.08.05 | ₩38,108 | ₩38,108 | ₩37,332 | ₩37,332 | -2.04% | 7.7천 |
|---|
| 2026.08.04 | ₩36,783 | ₩37,640 | ₩36,743 | ₩37,452 | +1.82% | 1.8만 |
|---|
| 2026.08.03 | ₩34,777 | ₩35,740 | ₩34,550 | ₩35,673 | +2.58% | 1.1만 |
|---|
| 2026.07.31 | ₩34,764 | ₩34,764 | ₩33,761 | ₩34,483 | -0.81% | 1.5만 |
|---|
| 2026.07.30 | ₩33,332 | ₩34,162 | ₩33,252 | ₩34,135 | +2.41% | 2.6만 |
|---|
| 2026.07.29 | ₩34,175 | ₩34,175 | ₩32,690 | ₩32,690 | -4.34% | 2.1만 |
|---|
| 2026.07.28 | ₩34,108 | ₩34,255 | ₩33,399 | ₩34,255 | +0.43% | 1.1만 |
|---|
| 2026.07.27 | ₩35,379 | ₩35,379 | ₩34,389 | ₩34,911 | -1.32% | 6.9천 |
|---|
| 2026.07.24 | ₩34,951 | ₩35,098 | ₩34,536 | ₩34,630 | -0.92% | 7천 |
|---|
| 2026.07.23 | ₩35,473 | ₩35,968 | ₩35,205 | ₩35,446 | -0.08% | 1.1만 |
|---|
| 2026.07.22 | ₩36,101 | ₩36,516 | ₩36,008 | ₩36,008 | -0.26% | 1.1만 |
|---|
| 2026.07.21 | ₩35,432 | ₩36,195 | ₩35,352 | ₩36,075 | +1.81% | 2.9만 |
|---|
| 2026.07.20 | ₩35,325 | ₩35,366 | ₩34,804 | ₩34,804 | -1.48% | 9.6천 |
|---|
| 2026.07.17 | ₩34,336 | ₩35,486 | ₩34,148 | ₩34,951 | +1.79% | 2.3만 |
|---|
| 2026.07.16 | ₩36,088 | ₩36,088 | ₩35,339 | ₩35,499 | -1.63% | 3.7만 |
|---|
| 2026.07.15 | ₩37,171 | ₩37,318 | ₩35,954 | ₩36,556 | -1.66% | 1.1만 |
|---|
| 2026.07.14 | ₩36,703 | ₩37,024 | ₩36,676 | ₩36,877 | +0.47% | 3.8만 |
|---|
| 2026.07.13 | ₩37,145 | ₩37,145 | ₩36,168 | ₩36,355 | -2.12% | 3.1만 |
|---|
| 2026.07.10 | ₩37,907 | ₩37,907 | ₩37,278 | ₩37,760 | -0.39% | 2.3만 |
|---|
| 2026.07.09 | ₩37,840 | ₩38,108 | ₩37,372 | ₩37,693 | -0.39% | 1.9만 |
|---|
| 2026.07.08 | ₩36,890 | ₩37,332 | ₩36,663 | ₩37,305 | +1.12% | 1.6만 |
|---|
| 2026.07.07 | ₩38,776 | ₩38,977 | ₩37,452 | ₩37,492 | -3.31% | 3만 |
|---|
| 2026.07.06 | ₩39,525 | ₩40,208 | ₩39,325 | ₩39,713 | +0.47% | 3.3만 |
|---|
| 2026.07.02 | ₩40,061 | ₩40,649 | ₩38,215 | ₩38,616 | -3.61% | 4.1만 |
|---|
| 2026.07.01 | ₩39,699 | ₩40,275 | ₩39,392 | ₩39,566 | -0.34% | 3만 |
|---|
| 2026.06.30 | ₩39,298 | ₩40,047 | ₩39,097 | ₩39,887 | +1.50% | 6.9만 |
|---|
| 2026.06.29 | ₩37,787 | ₩38,522 | ₩37,305 | ₩38,335 | +1.45% | 3.7만 |
|---|
| 2026.06.26 | ₩36,864 | ₩37,452 | ₩36,663 | ₩37,185 | +0.87% | 2.2만 |
|---|
| 2026.06.25 | ₩37,854 | ₩37,880 | ₩36,877 | ₩37,599 | -0.67% | 5.3만 |
|---|
| 2026.06.24 | ₩38,469 | ₩38,482 | ₩37,372 | ₩37,573 | -2.33% | 1.9만 |
|---|
| 2026.06.23 | ₩38,629 | ₩38,990 | ₩38,201 | ₩38,322 | -0.80% | 4.1만 |
|---|
| 2026.06.22 | ₩40,890 | ₩40,917 | ₩40,275 | ₩40,355 | -1.31% | 8.4만 |
|---|
| 2026.06.18 | ₩40,943 | ₩40,943 | ₩40,007 | ₩40,769 | -0.42% | 2.8만 |
|---|
| 2026.06.17 | ₩40,422 | ₩40,983 | ₩39,833 | ₩39,954 | -1.16% | 2.3만 |
|---|
| 2026.06.16 | ₩41,117 | ₩41,278 | ₩40,275 | ₩40,288 | -2.02% | 9.7만 |
|---|
| 2026.06.15 | ₩41,184 | ₩41,599 | ₩41,104 | ₩41,197 | +0.03% | 2.9만 |
|---|
| 2026.06.12 | ₩40,676 | ₩40,676 | ₩38,897 | ₩40,154 | -1.28% | 2.9만 |
|---|
| 2026.06.11 | ₩40,141 | ₩40,555 | ₩38,977 | ₩40,462 | +0.80% | 3.9만 |
|---|
| 2026.06.10 | ₩39,071 | ₩42,976 | ₩38,348 | ₩38,455 | -1.57% | 3.6만 |
|---|
| 2026.06.09 | ₩41,358 | ₩41,559 | ₩38,643 | ₩39,994 | -3.30% | 3.8만 |
|---|
| 2026.06.08 | ₩42,054 | ₩42,054 | ₩41,064 | ₩41,264 | -1.88% | 4.1만 |
|---|
| 2026.06.05 | ₩43,498 | ₩43,498 | ₩40,609 | ₩40,943 | -5.87% | 5만 |
|---|
| 2026.06.04 | ₩43,632 | ₩44,635 | ₩43,003 | ₩44,381 | +1.72% | 4.3만 |
|---|
| 2026.06.03 | ₩45,117 | ₩45,117 | ₩43,766 | ₩44,140 | -2.16% | 5.2만 |
|---|
| 2026.06.02 | ₩44,782 | ₩45,745 | ₩44,702 | ₩45,558 | +1.73% | 4.8만 |
|---|
| 2026.06.01 | ₩45,478 | ₩45,478 | ₩43,899 | ₩44,809 | -1.47% | 5.8만 |
|---|
| 2026.05.29 | ₩44,194 | ₩44,194 | ₩43,017 | ₩44,060 | -0.30% | 5.5만 |
|---|
| 2026.05.28 | ₩43,485 | ₩46,802 | ₩42,682 | ₩44,154 | +1.54% | 14.6만 |
|---|
| 2026.05.27 | ₩42,321 | ₩42,803 | ₩41,050 | ₩41,572 | -1.77% | 4.7만 |
|---|
| 2026.05.26 | ₩41,171 | ₩42,615 | ₩41,037 | ₩41,719 | +1.33% | 6.9만 |
|---|
| 2026.05.22 | ₩39,646 | ₩40,181 | ₩39,646 | ₩39,847 | +0.51% | 4.2만 |
|---|
| 2026.05.21 | ₩38,830 | ₩39,231 | ₩38,616 | ₩39,151 | +0.83% | 1.4만 |
|---|
| 2026.05.20 | ₩37,840 | ₩38,536 | ₩37,720 | ₩38,536 | +1.84% | 5.4천 |
|---|
| 2026.05.19 | ₩38,990 | ₩38,990 | ₩37,131 | ₩37,747 | -3.19% | 1.1만 |
|---|
| 2026.05.18 | ₩40,141 | ₩40,141 | ₩38,522 | ₩38,977 | -2.90% | 1.6만 |
|---|
| 2026.05.15 | ₩40,368 | ₩40,368 | ₩40,047 | ₩40,047 | -0.80% | 8.6천 |
|---|
| 2026.05.14 | ₩40,703 | ₩41,131 | ₩40,703 | ₩41,077 | +0.92% | 4.8천 |
|---|