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 | ₩34,085 | ₩34,165 | ₩34,058 | ₩34,151 | +0.20% | 3.8천 |
| 2026.10.08 | ₩34,432 | ₩34,432 | ₩33,724 | ₩33,991 | -1.28% | 5.4천 |
| 2026.10.07 | ₩35,313 | ₩35,313 | ₩34,765 | ₩34,992 | -0.91% | 4.7천 |
| 2026.10.06 | ₩35,887 | ₩35,994 | ₩35,767 | ₩35,767 | -0.33% | 7천 |
| 2026.10.05 | ₩35,927 | ₩35,940 | ₩35,500 | ₩35,807 | -0.33% | 5.5천 |
| 2026.10.02 | ₩35,526 | ₩35,900 | ₩35,433 | ₩35,593 | +0.19% | 2.2만 |
| 2026.10.01 | ₩34,685 | ₩34,779 | ₩34,539 | ₩34,739 | +0.15% | 5.5천 |
| 2026.09.30 | ₩35,032 | ₩35,059 | ₩34,819 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩34,819 |
| -0.61% |
| 5.8천 |
| 2026.09.29 | ₩34,846 | ₩34,912 | ₩34,632 | ₩34,752 | -0.27% | 4천 |
|---|
| 2026.09.28 | ₩35,032 | ₩35,580 | ₩34,712 | ₩34,725 | -0.88% | 8.4천 |
|---|
| 2026.09.25 | ₩35,246 | ₩35,473 | ₩35,126 | ₩35,300 | +0.15% | 4천 |
|---|
| 2026.09.24 | ₩34,926 | ₩35,153 | ₩34,619 | ₩35,073 | +0.42% | 1만 |
|---|
| 2026.09.23 | ₩35,380 | ₩35,380 | ₩35,032 | ₩35,139 | -0.68% | 4.2천 |
|---|
| 2026.09.22 | ₩35,393 | ₩35,807 | ₩35,393 | ₩35,807 | +1.17% | 4.6천 |
|---|
| 2026.09.21 | ₩35,353 | ₩35,420 | ₩34,992 | ₩35,313 | -0.11% | 1만 |
|---|
| 2026.09.18 | ₩34,125 | ₩34,806 | ₩34,125 | ₩34,699 | +1.68% | 5.9천 |
|---|
| 2026.09.17 | ₩35,006 | ₩35,006 | ₩34,846 | ₩34,952 | -0.15% | 4.3천 |
|---|
| 2026.09.16 | ₩34,445 | ₩34,512 | ₩33,831 | ₩34,111 | -0.97% | 4천 |
|---|
| 2026.09.15 | ₩34,151 | ₩34,392 | ₩34,111 | ₩34,245 | +0.27% | 4.4천 |
|---|
| 2026.09.14 | ₩34,378 | ₩34,619 | ₩34,378 | ₩34,445 | +0.19% | 4.2천 |
|---|
| 2026.09.11 | ₩35,366 | ₩35,420 | ₩35,153 | ₩35,233 | -0.38% | 5천 |
|---|
| 2026.09.10 | ₩34,859 | ₩35,219 | ₩34,806 | ₩34,806 | -0.15% | 6천 |
|---|
| 2026.09.09 | ₩35,753 | ₩35,753 | ₩35,286 | ₩35,286 | -1.31% | 4.4천 |
|---|
| 2026.09.08 | ₩35,713 | ₩35,927 | ₩35,580 | ₩35,633 | -0.22% | 7.3천 |
|---|
| 2026.09.04 | ₩35,687 | ₩35,753 | ₩35,540 | ₩35,620 | -0.19% | 9.2천 |
|---|
| 2026.09.03 | ₩35,046 | ₩35,179 | ₩34,752 | ₩35,139 | +0.27% | 1만 |
|---|
| 2026.09.02 | ₩34,365 | ₩34,539 | ₩34,272 | ₩34,539 | +0.51% | 5.9천 |
|---|
| 2026.09.01 | ₩34,872 | ₩34,872 | ₩34,392 | ₩34,405 | -1.34% | 1.3만 |
|---|
| 2026.08.31 | ₩35,300 | ₩35,420 | ₩35,166 | ₩35,406 | +0.30% | 5.7천 |
|---|
| 2026.08.28 | ₩36,061 | ₩36,061 | ₩35,206 | ₩35,340 | -2.00% | 1만 |
|---|
| 2026.08.27 | ₩36,127 | ₩36,381 | ₩36,047 | ₩36,247 | +0.33% | 7.7천 |
|---|
| 2026.08.26 | ₩35,727 | ₩35,954 | ₩35,526 | ₩35,580 | -0.41% | 9천 |
|---|
| 2026.08.25 | ₩35,727 | ₩36,114 | ₩35,700 | ₩35,847 | +0.34% | 9.7천 |
|---|
| 2026.08.24 | ₩36,488 | ₩36,488 | ₩35,420 | ₩35,473 | -2.78% | 1.4만 |
|---|
| 2026.08.21 | ₩36,461 | ₩36,514 | ₩36,114 | ₩36,488 | +0.07% | 1.1만 |
|---|
| 2026.08.20 | ₩36,528 | ₩36,942 | ₩35,980 | ₩36,154 | -1.02% | 9천 |
|---|
| 2026.08.19 | ₩37,382 | ₩37,382 | ₩36,715 | ₩36,928 | -1.21% | 1.5만 |
|---|
| 2026.08.18 | ₩37,783 | ₩38,090 | ₩37,235 | ₩37,249 | -1.41% | 1.6만 |
|---|
| 2026.08.17 | ₩39,331 | ₩39,331 | ₩38,744 | ₩38,744 | -1.49% | 1.4만 |
|---|
| 2026.08.14 | ₩39,986 | ₩39,986 | ₩38,811 | ₩39,078 | -2.27% | 1.3만 |
|---|
| 2026.08.13 | ₩38,370 | ₩38,704 | ₩38,317 | ₩38,517 | +0.38% | 6.8천 |
|---|
| 2026.08.12 | ₩38,731 | ₩38,731 | ₩38,397 | ₩38,437 | -0.76% | 6천 |
|---|
| 2026.08.11 | ₩38,090 | ₩38,410 | ₩38,050 | ₩38,183 | +0.25% | 4.1천 |
|---|
| 2026.08.10 | ₩37,983 | ₩38,076 | ₩37,809 | ₩37,809 | -0.46% | 9천 |
|---|
| 2026.08.07 | ₩37,729 | ₩38,010 | ₩37,649 | ₩37,970 | +0.64% | 1.1만 |
|---|
| 2026.08.06 | ₩36,902 | ₩37,850 | ₩36,902 | ₩37,249 | +0.94% | 1.3만 |
|---|
| 2026.08.05 | ₩38,036 | ₩38,036 | ₩37,262 | ₩37,262 | -2.04% | 7.7천 |
|---|
| 2026.08.04 | ₩36,715 | ₩37,569 | ₩36,675 | ₩37,382 | +1.82% | 1.8만 |
|---|
| 2026.08.03 | ₩34,712 | ₩35,673 | ₩34,485 | ₩35,607 | +2.58% | 1.1만 |
|---|
| 2026.07.31 | ₩34,699 | ₩34,699 | ₩33,697 | ₩34,418 | -0.81% | 1.5만 |
|---|
| 2026.07.30 | ₩33,270 | ₩34,098 | ₩33,190 | ₩34,071 | +2.41% | 2.6만 |
|---|
| 2026.07.29 | ₩34,111 | ₩34,111 | ₩32,629 | ₩32,629 | -4.34% | 2.1만 |
|---|
| 2026.07.28 | ₩34,045 | ₩34,191 | ₩33,337 | ₩34,191 | +0.43% | 1.1만 |
|---|
| 2026.07.27 | ₩35,313 | ₩35,313 | ₩34,325 | ₩34,846 | -1.32% | 6.9천 |
|---|
| 2026.07.24 | ₩34,886 | ₩35,032 | ₩34,472 | ₩34,565 | -0.92% | 7천 |
|---|
| 2026.07.23 | ₩35,406 | ₩35,900 | ₩35,139 | ₩35,380 | -0.08% | 1.1만 |
|---|
| 2026.07.22 | ₩36,034 | ₩36,448 | ₩35,940 | ₩35,940 | -0.26% | 1.1만 |
|---|
| 2026.07.21 | ₩35,366 | ₩36,127 | ₩35,286 | ₩36,007 | +1.81% | 2.9만 |
|---|
| 2026.07.20 | ₩35,259 | ₩35,300 | ₩34,739 | ₩34,739 | -1.48% | 9.6천 |
|---|
| 2026.07.17 | ₩34,272 | ₩35,420 | ₩34,085 | ₩34,886 | +1.79% | 2.3만 |
|---|
| 2026.07.16 | ₩36,020 | ₩36,020 | ₩35,273 | ₩35,433 | -1.63% | 3.7만 |
|---|
| 2026.07.15 | ₩37,102 | ₩37,249 | ₩35,887 | ₩36,488 | -1.66% | 1.1만 |
|---|
| 2026.07.14 | ₩36,635 | ₩36,955 | ₩36,608 | ₩36,808 | +0.47% | 3.8만 |
|---|
| 2026.07.13 | ₩37,075 | ₩37,075 | ₩36,101 | ₩36,287 | -2.12% | 3.1만 |
|---|
| 2026.07.10 | ₩37,836 | ₩37,836 | ₩37,209 | ₩37,689 | -0.39% | 2.3만 |
|---|
| 2026.07.09 | ₩37,769 | ₩38,036 | ₩37,302 | ₩37,623 | -0.39% | 1.9만 |
|---|
| 2026.07.08 | ₩36,822 | ₩37,262 | ₩36,595 | ₩37,235 | +1.12% | 1.6만 |
|---|
| 2026.07.07 | ₩38,704 | ₩38,904 | ₩37,382 | ₩37,422 | -3.31% | 3만 |
|---|
| 2026.07.06 | ₩39,452 | ₩40,133 | ₩39,251 | ₩39,639 | +0.47% | 3.3만 |
|---|
| 2026.07.02 | ₩39,986 | ₩40,573 | ₩38,143 | ₩38,544 | -3.61% | 4.1만 |
|---|
| 2026.07.01 | ₩39,625 | ₩40,199 | ₩39,318 | ₩39,492 | -0.34% | 3만 |
|---|
| 2026.06.30 | ₩39,225 | ₩39,972 | ₩39,024 | ₩39,812 | +1.50% | 6.9만 |
|---|
| 2026.06.29 | ₩37,716 | ₩38,450 | ₩37,235 | ₩38,263 | +1.45% | 3.7만 |
|---|
| 2026.06.26 | ₩36,795 | ₩37,382 | ₩36,595 | ₩37,115 | +0.87% | 2.2만 |
|---|
| 2026.06.25 | ₩37,783 | ₩37,809 | ₩36,808 | ₩37,529 | -0.67% | 5.3만 |
|---|
| 2026.06.24 | ₩38,397 | ₩38,410 | ₩37,302 | ₩37,502 | -2.33% | 1.9만 |
|---|
| 2026.06.23 | ₩38,557 | ₩38,918 | ₩38,130 | ₩38,250 | -0.80% | 4.1만 |
|---|
| 2026.06.22 | ₩40,813 | ₩40,840 | ₩40,199 | ₩40,279 | -1.31% | 8.4만 |
|---|
| 2026.06.18 | ₩40,867 | ₩40,867 | ₩39,932 | ₩40,693 | -0.42% | 2.8만 |
|---|
| 2026.06.17 | ₩40,346 | ₩40,907 | ₩39,759 | ₩39,879 | -1.16% | 2.3만 |
|---|
| 2026.06.16 | ₩41,040 | ₩41,201 | ₩40,199 | ₩40,213 | -2.02% | 9.7만 |
|---|
| 2026.06.15 | ₩41,107 | ₩41,521 | ₩41,027 | ₩41,120 | +0.03% | 2.9만 |
|---|
| 2026.06.12 | ₩40,600 | ₩40,600 | ₩38,824 | ₩40,079 | -1.28% | 2.9만 |
|---|
| 2026.06.11 | ₩40,066 | ₩40,480 | ₩38,904 | ₩40,386 | +0.80% | 3.9만 |
|---|
| 2026.06.10 | ₩38,998 | ₩42,896 | ₩38,277 | ₩38,384 | -1.57% | 3.6만 |
|---|
| 2026.06.09 | ₩41,281 | ₩41,481 | ₩38,570 | ₩39,919 | -3.30% | 3.8만 |
|---|
| 2026.06.08 | ₩41,975 | ₩41,975 | ₩40,987 | ₩41,187 | -1.88% | 4.1만 |
|---|
| 2026.06.05 | ₩43,417 | ₩43,417 | ₩40,533 | ₩40,867 | -5.87% | 5만 |
|---|
| 2026.06.04 | ₩43,550 | ₩44,552 | ₩42,923 | ₩44,298 | +1.72% | 4.3만 |
|---|
| 2026.06.03 | ₩45,032 | ₩45,032 | ₩43,684 | ₩44,058 | -2.16% | 5.2만 |
|---|
| 2026.06.02 | ₩44,698 | ₩45,660 | ₩44,618 | ₩45,473 | +1.73% | 4.8만 |
|---|
| 2026.06.01 | ₩45,393 | ₩45,393 | ₩43,817 | ₩44,725 | -1.47% | 5.8만 |
|---|
| 2026.05.29 | ₩44,111 | ₩44,111 | ₩42,936 | ₩43,978 | -0.30% | 5.5만 |
|---|
| 2026.05.28 | ₩43,403 | ₩46,714 | ₩42,602 | ₩44,071 | +1.54% | 14.6만 |
|---|
| 2026.05.27 | ₩42,242 | ₩42,723 | ₩40,974 | ₩41,494 | -1.77% | 4.7만 |
|---|
| 2026.05.26 | ₩41,094 | ₩42,536 | ₩40,960 | ₩41,641 | +1.33% | 6.9만 |
|---|
| 2026.05.22 | ₩39,572 | ₩40,106 | ₩39,572 | ₩39,772 | +0.51% | 4.2만 |
|---|
| 2026.05.21 | ₩38,757 | ₩39,158 | ₩38,544 | ₩39,078 | +0.83% | 1.4만 |
|---|
| 2026.05.20 | ₩37,769 | ₩38,464 | ₩37,649 | ₩38,464 | +1.84% | 5.4천 |
|---|
| 2026.05.19 | ₩38,918 | ₩38,918 | ₩37,062 | ₩37,676 | -3.19% | 1.1만 |
|---|
| 2026.05.18 | ₩40,066 | ₩40,066 | ₩38,450 | ₩38,904 | -2.90% | 1.6만 |
|---|
| 2026.05.15 | ₩40,293 | ₩40,293 | ₩39,972 | ₩39,972 | -0.80% | 8.6천 |
|---|
| 2026.05.14 | ₩40,626 | ₩41,054 | ₩40,626 | ₩41,000 | +0.92% | 4.8천 |
|---|