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 | ₩34,059 | ₩34,139 | ₩34,032 | ₩34,125 | +0.20% | 3.8천 |
| 2026.10.08 | ₩34,405 | ₩34,405 | ₩33,698 | ₩33,965 | -1.28% | 5.4천 |
| 2026.10.07 | ₩35,286 | ₩35,286 | ₩34,739 | ₩34,966 | -0.91% | 4.7천 |
| 2026.10.06 | ₩35,860 | ₩35,966 | ₩35,739 | ₩35,739 | -0.33% | 7천 |
| 2026.10.05 | ₩35,900 | ₩35,913 | ₩35,473 | ₩35,779 | -0.33% | 5.5천 |
| 2026.10.02 | ₩35,499 | ₩35,873 | ₩35,406 | ₩35,566 | +0.19% | 2.2만 |
| 2026.10.01 | ₩34,659 | ₩34,752 | ₩34,512 | ₩34,712 | +0.15% | 5.5천 |
| 2026.09.30 | ₩35,006 | ₩35,032 | ₩34,792 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩34,792 |
| -0.61% |
| 5.8천 |
| 2026.09.29 | ₩34,819 | ₩34,886 | ₩34,606 | ₩34,726 | -0.27% | 4천 |
|---|
| 2026.09.28 | ₩35,006 | ₩35,553 | ₩34,686 | ₩34,699 | -0.88% | 8.4천 |
|---|
| 2026.09.25 | ₩35,219 | ₩35,446 | ₩35,099 | ₩35,273 | +0.15% | 4천 |
|---|
| 2026.09.24 | ₩34,899 | ₩35,126 | ₩34,592 | ₩35,046 | +0.42% | 1만 |
|---|
| 2026.09.23 | ₩35,353 | ₩35,353 | ₩35,006 | ₩35,112 | -0.68% | 4.2천 |
|---|
| 2026.09.22 | ₩35,366 | ₩35,779 | ₩35,366 | ₩35,779 | +1.17% | 4.6천 |
|---|
| 2026.09.21 | ₩35,326 | ₩35,393 | ₩34,966 | ₩35,286 | -0.11% | 1만 |
|---|
| 2026.09.18 | ₩34,099 | ₩34,779 | ₩34,099 | ₩34,672 | +1.68% | 5.9천 |
|---|
| 2026.09.17 | ₩34,979 | ₩34,979 | ₩34,819 | ₩34,926 | -0.15% | 4.3천 |
|---|
| 2026.09.16 | ₩34,419 | ₩34,485 | ₩33,805 | ₩34,085 | -0.97% | 4천 |
|---|
| 2026.09.15 | ₩34,125 | ₩34,365 | ₩34,085 | ₩34,219 | +0.27% | 4.4천 |
|---|
| 2026.09.14 | ₩34,352 | ₩34,592 | ₩34,352 | ₩34,419 | +0.19% | 4.2천 |
|---|
| 2026.09.11 | ₩35,339 | ₩35,393 | ₩35,126 | ₩35,206 | -0.38% | 5천 |
|---|
| 2026.09.10 | ₩34,832 | ₩35,193 | ₩34,779 | ₩34,779 | -0.15% | 6천 |
|---|
| 2026.09.09 | ₩35,726 | ₩35,726 | ₩35,259 | ₩35,259 | -1.31% | 4.4천 |
|---|
| 2026.09.08 | ₩35,686 | ₩35,900 | ₩35,553 | ₩35,606 | -0.22% | 7.3천 |
|---|
| 2026.09.04 | ₩35,659 | ₩35,726 | ₩35,513 | ₩35,593 | -0.19% | 9.2천 |
|---|
| 2026.09.03 | ₩35,019 | ₩35,152 | ₩34,726 | ₩35,112 | +0.27% | 1만 |
|---|
| 2026.09.02 | ₩34,339 | ₩34,512 | ₩34,245 | ₩34,512 | +0.51% | 5.9천 |
|---|
| 2026.09.01 | ₩34,846 | ₩34,846 | ₩34,365 | ₩34,379 | -1.34% | 1.3만 |
|---|
| 2026.08.31 | ₩35,273 | ₩35,393 | ₩35,139 | ₩35,379 | +0.30% | 5.7천 |
|---|
| 2026.08.28 | ₩36,033 | ₩36,033 | ₩35,179 | ₩35,313 | -2.00% | 1만 |
|---|
| 2026.08.27 | ₩36,100 | ₩36,353 | ₩36,020 | ₩36,220 | +0.33% | 7.7천 |
|---|
| 2026.08.26 | ₩35,699 | ₩35,926 | ₩35,499 | ₩35,553 | -0.41% | 9천 |
|---|
| 2026.08.25 | ₩35,699 | ₩36,086 | ₩35,673 | ₩35,820 | +0.34% | 9.7천 |
|---|
| 2026.08.24 | ₩36,460 | ₩36,460 | ₩35,393 | ₩35,446 | -2.78% | 1.4만 |
|---|
| 2026.08.21 | ₩36,433 | ₩36,487 | ₩36,086 | ₩36,460 | +0.07% | 1.1만 |
|---|
| 2026.08.20 | ₩36,500 | ₩36,913 | ₩35,953 | ₩36,126 | -1.02% | 9천 |
|---|
| 2026.08.19 | ₩37,354 | ₩37,354 | ₩36,687 | ₩36,900 | -1.21% | 1.5만 |
|---|
| 2026.08.18 | ₩37,754 | ₩38,061 | ₩37,207 | ₩37,220 | -1.41% | 1.6만 |
|---|
| 2026.08.17 | ₩39,301 | ₩39,301 | ₩38,714 | ₩38,714 | -1.49% | 1.4만 |
|---|
| 2026.08.14 | ₩39,955 | ₩39,955 | ₩38,781 | ₩39,048 | -2.27% | 1.3만 |
|---|
| 2026.08.13 | ₩38,341 | ₩38,674 | ₩38,288 | ₩38,488 | +0.38% | 6.8천 |
|---|
| 2026.08.12 | ₩38,701 | ₩38,701 | ₩38,368 | ₩38,408 | -0.76% | 6천 |
|---|
| 2026.08.11 | ₩38,061 | ₩38,381 | ₩38,021 | ₩38,154 | +0.25% | 4.1천 |
|---|
| 2026.08.10 | ₩37,954 | ₩38,047 | ₩37,781 | ₩37,781 | -0.46% | 9천 |
|---|
| 2026.08.07 | ₩37,701 | ₩37,981 | ₩37,620 | ₩37,941 | +0.64% | 1.1만 |
|---|
| 2026.08.06 | ₩36,873 | ₩37,821 | ₩36,873 | ₩37,220 | +0.94% | 1.3만 |
|---|
| 2026.08.05 | ₩38,007 | ₩38,007 | ₩37,234 | ₩37,234 | -2.04% | 7.7천 |
|---|
| 2026.08.04 | ₩36,687 | ₩37,540 | ₩36,647 | ₩37,354 | +1.82% | 1.8만 |
|---|
| 2026.08.03 | ₩34,686 | ₩35,646 | ₩34,459 | ₩35,579 | +2.58% | 1.1만 |
|---|
| 2026.07.31 | ₩34,672 | ₩34,672 | ₩33,672 | ₩34,392 | -0.81% | 1.5만 |
|---|
| 2026.07.30 | ₩33,245 | ₩34,072 | ₩33,165 | ₩34,045 | +2.41% | 2.6만 |
|---|
| 2026.07.29 | ₩34,085 | ₩34,085 | ₩32,604 | ₩32,604 | -4.34% | 2.1만 |
|---|
| 2026.07.28 | ₩34,019 | ₩34,165 | ₩33,311 | ₩34,165 | +0.43% | 1.1만 |
|---|
| 2026.07.27 | ₩35,286 | ₩35,286 | ₩34,299 | ₩34,819 | -1.32% | 6.9천 |
|---|
| 2026.07.24 | ₩34,859 | ₩35,006 | ₩34,445 | ₩34,539 | -0.92% | 7천 |
|---|
| 2026.07.23 | ₩35,379 | ₩35,873 | ₩35,112 | ₩35,353 | -0.08% | 1.1만 |
|---|
| 2026.07.22 | ₩36,006 | ₩36,420 | ₩35,913 | ₩35,913 | -0.26% | 1.1만 |
|---|
| 2026.07.21 | ₩35,339 | ₩36,100 | ₩35,259 | ₩35,980 | +1.81% | 2.9만 |
|---|
| 2026.07.20 | ₩35,233 | ₩35,273 | ₩34,712 | ₩34,712 | -1.48% | 9.6천 |
|---|
| 2026.07.17 | ₩34,245 | ₩35,393 | ₩34,059 | ₩34,859 | +1.79% | 2.3만 |
|---|
| 2026.07.16 | ₩35,993 | ₩35,993 | ₩35,246 | ₩35,406 | -1.63% | 3.7만 |
|---|
| 2026.07.15 | ₩37,074 | ₩37,220 | ₩35,860 | ₩36,460 | -1.66% | 1.1만 |
|---|
| 2026.07.14 | ₩36,607 | ₩36,927 | ₩36,580 | ₩36,780 | +0.47% | 3.8만 |
|---|
| 2026.07.13 | ₩37,047 | ₩37,047 | ₩36,073 | ₩36,260 | -2.12% | 3.1만 |
|---|
| 2026.07.10 | ₩37,807 | ₩37,807 | ₩37,180 | ₩37,661 | -0.39% | 2.3만 |
|---|
| 2026.07.09 | ₩37,741 | ₩38,007 | ₩37,274 | ₩37,594 | -0.39% | 1.9만 |
|---|
| 2026.07.08 | ₩36,793 | ₩37,234 | ₩36,567 | ₩37,207 | +1.12% | 1.6만 |
|---|
| 2026.07.07 | ₩38,674 | ₩38,875 | ₩37,354 | ₩37,394 | -3.31% | 3만 |
|---|
| 2026.07.06 | ₩39,421 | ₩40,102 | ₩39,221 | ₩39,608 | +0.47% | 3.3만 |
|---|
| 2026.07.02 | ₩39,955 | ₩40,542 | ₩38,114 | ₩38,514 | -3.61% | 4.1만 |
|---|
| 2026.07.01 | ₩39,595 | ₩40,169 | ₩39,288 | ₩39,461 | -0.34% | 3만 |
|---|
| 2026.06.30 | ₩39,195 | ₩39,942 | ₩38,995 | ₩39,782 | +1.50% | 6.9만 |
|---|
| 2026.06.29 | ₩37,687 | ₩38,421 | ₩37,207 | ₩38,234 | +1.45% | 3.7만 |
|---|
| 2026.06.26 | ₩36,767 | ₩37,354 | ₩36,567 | ₩37,087 | +0.87% | 2.2만 |
|---|
| 2026.06.25 | ₩37,754 | ₩37,781 | ₩36,780 | ₩37,500 | -0.67% | 5.3만 |
|---|
| 2026.06.24 | ₩38,368 | ₩38,381 | ₩37,274 | ₩37,474 | -2.33% | 1.9만 |
|---|
| 2026.06.23 | ₩38,528 | ₩38,888 | ₩38,101 | ₩38,221 | -0.80% | 4.1만 |
|---|
| 2026.06.22 | ₩40,782 | ₩40,809 | ₩40,169 | ₩40,249 | -1.31% | 8.4만 |
|---|
| 2026.06.18 | ₩40,836 | ₩40,836 | ₩39,902 | ₩40,662 | -0.42% | 2.8만 |
|---|
| 2026.06.17 | ₩40,315 | ₩40,876 | ₩39,728 | ₩39,848 | -1.16% | 2.3만 |
|---|
| 2026.06.16 | ₩41,009 | ₩41,169 | ₩40,169 | ₩40,182 | -2.02% | 9.7만 |
|---|
| 2026.06.15 | ₩41,076 | ₩41,489 | ₩40,996 | ₩41,089 | +0.03% | 2.9만 |
|---|
| 2026.06.12 | ₩40,569 | ₩40,569 | ₩38,794 | ₩40,048 | -1.28% | 2.9만 |
|---|
| 2026.06.11 | ₩40,035 | ₩40,449 | ₩38,875 | ₩40,355 | +0.80% | 3.9만 |
|---|
| 2026.06.10 | ₩38,968 | ₩42,863 | ₩38,248 | ₩38,354 | -1.57% | 3.6만 |
|---|
| 2026.06.09 | ₩41,249 | ₩41,449 | ₩38,541 | ₩39,888 | -3.30% | 3.8만 |
|---|
| 2026.06.08 | ₩41,943 | ₩41,943 | ₩40,956 | ₩41,156 | -1.88% | 4.1만 |
|---|
| 2026.06.05 | ₩43,384 | ₩43,384 | ₩40,502 | ₩40,836 | -5.87% | 5만 |
|---|
| 2026.06.04 | ₩43,517 | ₩44,518 | ₩42,890 | ₩44,264 | +1.72% | 4.3만 |
|---|
| 2026.06.03 | ₩44,998 | ₩44,998 | ₩43,650 | ₩44,024 | -2.16% | 5.2만 |
|---|
| 2026.06.02 | ₩44,664 | ₩45,625 | ₩44,584 | ₩45,438 | +1.73% | 4.8만 |
|---|
| 2026.06.01 | ₩45,358 | ₩45,358 | ₩43,784 | ₩44,691 | -1.47% | 5.8만 |
|---|
| 2026.05.29 | ₩44,077 | ₩44,077 | ₩42,903 | ₩43,944 | -0.30% | 5.5만 |
|---|
| 2026.05.28 | ₩43,370 | ₩46,679 | ₩42,570 | ₩44,037 | +1.54% | 14.6만 |
|---|
| 2026.05.27 | ₩42,210 | ₩42,690 | ₩40,942 | ₩41,463 | -1.77% | 4.7만 |
|---|
| 2026.05.26 | ₩41,062 | ₩42,503 | ₩40,929 | ₩41,609 | +1.33% | 6.9만 |
|---|
| 2026.05.22 | ₩39,542 | ₩40,075 | ₩39,542 | ₩39,742 | +0.51% | 4.2만 |
|---|
| 2026.05.21 | ₩38,728 | ₩39,128 | ₩38,514 | ₩39,048 | +0.83% | 1.4만 |
|---|
| 2026.05.20 | ₩37,741 | ₩38,434 | ₩37,620 | ₩38,434 | +1.84% | 5.4천 |
|---|
| 2026.05.19 | ₩38,888 | ₩38,888 | ₩37,034 | ₩37,647 | -3.19% | 1.1만 |
|---|
| 2026.05.18 | ₩40,035 | ₩40,035 | ₩38,421 | ₩38,875 | -2.90% | 1.6만 |
|---|
| 2026.05.15 | ₩40,262 | ₩40,262 | ₩39,942 | ₩39,942 | -0.80% | 8.6천 |
|---|
| 2026.05.14 | ₩40,595 | ₩41,022 | ₩40,595 | ₩40,969 | +0.92% | 4.8천 |
|---|