시장 데이터를 불러오는 중
전체 종목
WisdomTree International Adaptive Moving Average Fund 과거 주가
WisdomTree International Adaptive Moving Average Fund · WIMA · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
WisdomTree International Adaptive Moving Average Fund · WIMA · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩55,764 | ₩56,044 | ₩55,764 | ₩55,977 | +0.38% | 2.4천 |
| 2026.10.08 | ₩55,510 | ₩55,697 | ₩55,510 | ₩55,630 | +0.22% | 1.7천 |
| 2026.10.07 | ₩55,617 | ₩55,790 | ₩55,617 | ₩55,790 | +0.31% | 200 |
| 2026.10.06 | ₩56,471 | ₩56,471 | ₩56,391 | ₩56,444 | -0.05% | 300 |
| 2026.10.05 | ₩56,071 | ₩56,311 | ₩56,071 | ₩56,311 | +0.43% | 1.2천 |
| 2026.10.02 | ₩56,258 | ₩56,271 | ₩56,097 | ₩56,271 | +0.02% | 1.4천 |
| 2026.10.01 | ₩55,564 | ₩55,684 | ₩55,564 | ₩55,670 | +0.19% | 5.4천 |
| 2026.09.30 | ₩56,364 | ₩56,391 | ₩56,311 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩56,311 |
| -0.09% |
| 9.1천 |
| 2026.09.29 | ₩56,618 | ₩56,645 | ₩56,525 | ₩56,591 | -0.05% | 17.9만 |
|---|
| 2026.09.28 | ₩56,912 | ₩56,952 | ₩56,898 | ₩56,912 | 0.00% | 3.8천 |
|---|
| 2026.09.25 | ₩57,085 | ₩57,085 | ₩57,072 | ₩57,072 | -0.02% | 4.4천 |
|---|
| 2026.09.24 | ₩56,978 | ₩56,978 | ₩56,845 | ₩56,912 | -0.12% | 1.1천 |
|---|
| 2026.09.23 | ₩57,112 | ₩57,112 | ₩56,992 | ₩57,045 | -0.12% | 8.1천 |
|---|
| 2026.09.22 | ₩57,953 | ₩57,953 | ₩57,899 | ₩57,926 | -0.05% | 2.7천 |
|---|
| 2026.09.21 | ₩57,926 | ₩57,926 | ₩57,793 | ₩57,819 | -0.18% | 3천 |
|---|
| 2026.09.18 | ₩57,045 | ₩57,245 | ₩57,045 | ₩57,245 | +0.35% | 500 |
|---|
| 2026.09.17 | ₩57,833 | ₩57,886 | ₩57,833 | ₩57,859 | +0.05% | 1.1천 |
|---|
| 2026.09.16 | ₩57,646 | ₩57,659 | ₩57,152 | ₩57,219 | -0.74% | 1.4천 |
|---|
| 2026.09.15 | ₩57,552 | ₩57,552 | ₩57,486 | ₩57,499 | -0.09% | 2.3천 |
|---|
| 2026.09.14 | ₩57,939 | ₩57,979 | ₩57,766 | ₩57,766 | -0.30% | 1.7천 |
|---|
| 2026.09.11 | ₩58,073 | ₩58,220 | ₩58,073 | ₩58,180 | +0.18% | 4천 |
|---|
| 2026.09.10 | ₩57,592 | ₩57,592 | ₩57,459 | ₩57,552 | -0.07% | 3.6천 |
|---|
| 2026.09.09 | ₩58,126 | ₩58,126 | ₩57,979 | ₩57,979 | -0.25% | 1.2천 |
|---|
| 2026.09.08 | ₩58,900 | ₩58,900 | ₩58,620 | ₩58,620 | -0.48% | 900 |
|---|
| 2026.09.04 | ₩58,900 | ₩58,940 | ₩58,874 | ₩58,940 | +0.07% | 400 |
|---|
| 2026.09.03 | ₩58,927 | ₩59,034 | ₩58,927 | ₩58,940 | +0.02% | 700 |
|---|
| 2026.09.02 | ₩58,220 | ₩58,420 | ₩58,193 | ₩58,260 | +0.07% | 1만 |
|---|
| 2026.09.01 | ₩58,006 | ₩58,006 | ₩57,926 | ₩57,926 | -0.14% | 2.7천 |
|---|
| 2026.08.31 | ₩58,420 | ₩58,433 | ₩58,353 | ₩58,433 | +0.02% | 600 |
|---|
| 2026.08.28 | ₩58,767 | ₩58,767 | ₩58,540 | ₩58,567 | -0.34% | 1.7천 |
|---|
| 2026.08.27 | ₩58,580 | ₩58,647 | ₩58,460 | ₩58,633 | +0.09% | 4.2천 |
|---|
| 2026.08.26 | ₩58,860 | ₩58,860 | ₩58,713 | ₩58,794 | -0.11% | 1.2천 |
|---|
| 2026.08.25 | ₩59,034 | ₩59,074 | ₩58,980 | ₩59,074 | +0.07% | 2.5천 |
|---|
| 2026.08.24 | ₩58,807 | ₩58,807 | ₩58,713 | ₩58,713 | -0.16% | 600 |
|---|
| 2026.08.21 | ₩58,794 | ₩58,914 | ₩58,794 | ₩58,807 | +0.02% | 6.9천 |
|---|
| 2026.08.20 | ₩58,286 | ₩58,286 | ₩58,153 | ₩58,273 | -0.02% | 1.1천 |
|---|
| 2026.08.19 | ₩58,433 | ₩58,500 | ₩58,433 | ₩58,460 | +0.05% | 400 |
|---|
| 2026.08.18 | ₩58,366 | ₩58,393 | ₩58,286 | ₩58,286 | -0.14% | 500 |
|---|
| 2026.08.17 | ₩58,780 | ₩58,860 | ₩58,780 | ₩58,847 | +0.11% | 3.6천 |
|---|
| 2026.08.14 | ₩58,994 | ₩59,047 | ₩58,967 | ₩58,980 | -0.02% | 1.9천 |
|---|
| 2026.08.13 | ₩59,007 | ₩59,034 | ₩59,007 | ₩59,034 | +0.05% | 300 |
|---|
| 2026.08.12 | ₩58,900 | ₩58,994 | ₩58,900 | ₩58,900 | 0.00% | 4.5천 |
|---|
| 2026.08.11 | ₩58,820 | ₩58,820 | ₩58,673 | ₩58,780 | -0.07% | 1.2천 |
|---|
| 2026.08.10 | ₩58,767 | ₩58,767 | ₩58,767 | ₩58,767 | 0.00% | 100 |
|---|
| 2026.08.07 | ₩58,954 | ₩59,034 | ₩58,887 | ₩59,034 | +0.14% | 1.1천 |
|---|
| 2026.08.06 | ₩58,447 | ₩58,447 | ₩58,406 | ₩58,406 | -0.07% | 500 |
|---|
| 2026.08.05 | ₩58,487 | ₩58,540 | ₩58,380 | ₩58,380 | -0.18% | 900 |
|---|
| 2026.08.04 | ₩58,326 | ₩58,326 | ₩58,326 | ₩58,326 | 0.00% | 100 |
|---|
| 2026.08.03 | ₩57,712 | ₩57,779 | ₩57,712 | ₩57,726 | +0.02% | 400 |
|---|
| 2026.07.31 | ₩57,539 | ₩57,539 | ₩57,539 | ₩57,539 | 0.00% | 100 |
|---|
| 2026.07.30 | ₩57,833 | ₩57,926 | ₩57,793 | ₩57,926 | +0.16% | 600 |
|---|
| 2026.07.29 | ₩56,725 | ₩56,725 | ₩56,324 | ₩56,324 | -0.71% | 1.7천 |
|---|
| 2026.07.28 | ₩56,591 | ₩56,605 | ₩56,591 | ₩56,605 | +0.02% | 300 |
|---|
| 2026.07.27 | ₩56,351 | ₩56,511 | ₩56,351 | ₩56,511 | +0.28% | 300 |
|---|
| 2026.07.24 | ₩56,364 | ₩56,364 | ₩56,258 | ₩56,258 | -0.19% | 300 |
|---|
| 2026.07.23 | ₩55,964 | ₩56,057 | ₩55,777 | ₩55,897 | -0.12% | 5천 |
|---|
| 2026.07.22 | ₩56,765 | ₩56,765 | ₩56,658 | ₩56,658 | -0.19% | 3.8천 |
|---|
| 2026.07.21 | ₩56,498 | ₩56,551 | ₩56,498 | ₩56,551 | +0.09% | 300 |
|---|
| 2026.07.20 | ₩56,178 | ₩56,178 | ₩55,804 | ₩55,804 | -0.67% | 2천 |
|---|
| 2026.07.17 | ₩56,124 | ₩56,231 | ₩56,124 | ₩56,231 | +0.19% | 300 |
|---|
| 2026.07.16 | ₩56,605 | ₩56,605 | ₩56,458 | ₩56,485 | -0.21% | 2.3천 |
|---|
| 2026.07.15 | ₩56,952 | ₩56,952 | ₩56,832 | ₩56,832 | -0.21% | 500 |
|---|
| 2026.07.14 | ₩56,498 | ₩56,551 | ₩56,498 | ₩56,551 | +0.09% | 800 |
|---|
| 2026.07.13 | ₩56,231 | ₩56,231 | ₩56,111 | ₩56,111 | -0.21% | 4.6천 |
|---|
| 2026.07.10 | ₩56,525 | ₩56,738 | ₩56,364 | ₩56,618 | +0.17% | 5.9천 |
|---|
| 2026.07.09 | ₩56,431 | ₩56,431 | ₩56,324 | ₩56,324 | -0.19% | 1천 |
|---|
| 2026.07.08 | ₩55,964 | ₩56,004 | ₩55,964 | ₩56,004 | +0.07% | 1.6천 |
|---|
| 2026.07.07 | ₩56,711 | ₩56,711 | ₩56,471 | ₩56,471 | -0.42% | 1.4천 |
|---|
| 2026.07.06 | ₩57,085 | ₩57,205 | ₩57,085 | ₩57,098 | +0.02% | 2.9천 |
|---|
| 2026.07.02 | ₩56,818 | ₩56,832 | ₩56,364 | ₩56,551 | -0.47% | 4.2천 |
|---|
| 2026.07.01 | ₩55,777 | ₩55,777 | ₩55,737 | ₩55,737 | -0.07% | 2.2천 |
|---|
| 2026.06.30 | ₩56,111 | ₩56,218 | ₩56,111 | ₩56,164 | +0.10% | 6.8천 |
|---|
| 2026.06.29 | ₩55,630 | ₩56,004 | ₩55,630 | ₩55,964 | +0.60% | 9천 |
|---|
| 2026.06.26 | ₩55,470 | ₩55,564 | ₩55,470 | ₩55,483 | +0.02% | 2.2천 |
|---|
| 2026.06.25 | ₩55,831 | ₩55,831 | ₩55,737 | ₩55,737 | -0.17% | 1.2천 |
|---|
| 2026.06.24 | ₩55,964 | ₩55,964 | ₩55,871 | ₩55,871 | -0.17% | 200 |
|---|
| 2026.06.23 | ₩55,951 | ₩56,031 | ₩55,951 | ₩55,964 | +0.02% | 1.9천 |
|---|
| 2026.06.22 | ₩56,965 | ₩57,299 | ₩56,858 | ₩56,978 | +0.02% | 6.7천 |
|---|
| 2026.06.18 | ₩57,098 | ₩57,098 | ₩56,885 | ₩57,058 | -0.07% | 6천 |
|---|
| 2026.06.17 | ₩57,365 | ₩57,365 | ₩56,698 | ₩56,698 | -1.16% | 200 |
|---|
| 2026.06.16 | ₩57,179 | ₩57,179 | ₩57,072 | ₩57,072 | -0.19% | 5.4천 |
|---|
| 2026.06.15 | ₩57,018 | ₩57,032 | ₩56,938 | ₩56,952 | -0.12% | 2.5천 |
|---|
| 2026.06.12 | ₩56,711 | ₩56,711 | ₩56,645 | ₩56,645 | -0.12% | 3천 |
|---|
| 2026.06.11 | ₩56,137 | ₩56,698 | ₩56,071 | ₩56,498 | +0.64% | 7천 |
|---|
| 2026.06.10 | ₩55,016 | ₩55,016 | ₩54,816 | ₩54,816 | -0.36% | 7.7천 |
|---|
| 2026.06.09 | ₩55,297 | ₩55,564 | ₩55,297 | ₩55,564 | +0.48% | 800 |
|---|
| 2026.06.08 | ₩55,697 | ₩55,710 | ₩55,564 | ₩55,577 | -0.22% | 2.8천 |
|---|
| 2026.06.05 | ₩55,390 | ₩55,390 | ₩55,230 | ₩55,230 | -0.29% | 9.2천 |
|---|
| 2026.06.04 | ₩56,698 | ₩56,698 | ₩56,551 | ₩56,631 | -0.12% | 1.1천 |
|---|
| 2026.06.03 | ₩56,418 | ₩56,418 | ₩56,271 | ₩56,271 | -0.26% | 4.7천 |
|---|
| 2026.06.02 | ₩56,725 | ₩56,885 | ₩56,671 | ₩56,698 | -0.05% | 4.6천 |
|---|
| 2026.06.01 | ₩56,525 | ₩56,538 | ₩56,351 | ₩56,351 | -0.31% | 3천 |
|---|
| 2026.05.29 | ₩56,591 | ₩56,591 | ₩56,498 | ₩56,498 | -0.17% | 1.8천 |
|---|
| 2026.05.28 | ₩56,485 | ₩56,498 | ₩56,404 | ₩56,431 | -0.09% | 1.9만 |
|---|
| 2026.05.27 | ₩56,378 | ₩56,444 | ₩56,378 | ₩56,444 | +0.12% | 200 |
|---|
| 2026.05.26 | ₩56,605 | ₩56,618 | ₩56,471 | ₩56,618 | +0.02% | 400 |
|---|
| 2026.05.22 | ₩56,218 | ₩56,218 | ₩56,084 | ₩56,084 | -0.24% | 300 |
|---|
| 2026.05.21 | ₩56,097 | ₩56,097 | ₩56,097 | ₩56,097 | 0.00% | 100 |
|---|
| 2026.05.20 | ₩55,831 | ₩55,831 | ₩55,831 | ₩55,831 | 0.00% | 600 |
|---|
| 2026.05.19 | ₩55,070 | ₩55,070 | ₩55,030 | ₩55,030 | -0.07% | 900 |
|---|
| 2026.05.18 | ₩55,310 | ₩55,310 | ₩55,310 | ₩55,310 | 0.00% | 100 |
|---|
| 2026.05.15 | ₩54,856 | ₩54,856 | ₩54,789 | ₩54,789 | -0.12% | 2.1천 |
|---|
| 2026.05.14 | ₩55,684 | ₩55,737 | ₩55,644 | ₩55,644 | -0.07% | 1.7천 |
|---|
| 2026.05.13 | ₩55,750 | ₩55,790 | ₩55,750 | ₩55,790 | +0.07% | 800 |
|---|
| 2026.05.12 | ₩55,390 | ₩55,443 | ₩55,390 | ₩55,443 | +0.10% | 300 |
|---|
| 2026.05.11 | ₩55,724 | ₩55,724 | ₩55,724 | ₩55,724 | 0.00% | 200 |
|---|
| 2026.05.08 | ₩55,924 | ₩55,924 | ₩55,884 | ₩55,884 | -0.07% | 600 |
|---|
| 2026.05.07 | ₩55,417 | ₩55,417 | ₩55,323 | ₩55,323 | -0.17% | 1천 |
|---|
| 2026.05.06 | ₩56,298 | ₩56,338 | ₩56,298 | ₩56,338 | +0.07% | 600 |
|---|
| 2026.05.05 | ₩54,829 | ₩54,963 | ₩54,829 | ₩54,843 | +0.02% | 1천 |
|---|
| 2026.05.04 | ₩54,576 | ₩54,576 | ₩53,989 | ₩54,082 | -0.90% | 1.1천 |
|---|
| 2026.05.01 | ₩55,096 | ₩55,150 | ₩54,896 | ₩54,896 | -0.36% | 2.9천 |
|---|
| 2026.04.30 | ₩55,110 | ₩55,110 | ₩55,043 | ₩55,083 | -0.05% | 1.8천 |
|---|
| 2026.04.29 | ₩53,588 | ₩53,668 | ₩53,428 | ₩53,668 | +0.15% | 3.6천 |
|---|
| 2026.04.28 | ₩54,376 | ₩54,376 | ₩54,135 | ₩54,256 | -0.22% | 9.7천 |
|---|
| 2026.04.27 | ₩54,456 | ₩54,576 | ₩54,456 | ₩54,509 | +0.10% | 200 |
|---|
| 2026.04.24 | ₩54,416 | ₩54,683 | ₩54,416 | ₩54,683 | +0.49% | 5.1천 |
|---|
| 2026.04.23 | ₩54,429 | ₩54,429 | ₩54,376 | ₩54,376 | -0.10% | 700 |
|---|
| 2026.04.22 | ₩54,696 | ₩54,870 | ₩54,696 | ₩54,763 | +0.12% | 3.1천 |
|---|
| 2026.04.21 | ₩54,843 | ₩54,843 | ₩54,563 | ₩54,563 | -0.51% | 1.4천 |
|---|
| 2026.04.20 | ₩55,737 | ₩55,750 | ₩55,604 | ₩55,724 | -0.02% | 1천 |
|---|
| 2026.04.17 | ₩55,951 | ₩55,977 | ₩55,951 | ₩55,977 | +0.05% | 700 |
|---|
| 2026.04.16 | ₩55,337 | ₩55,403 | ₩55,123 | ₩55,257 | -0.14% | 5천 |
|---|
| 2026.04.15 | ₩55,243 | ₩55,390 | ₩55,243 | ₩55,390 | +0.27% | 300 |
|---|
| 2026.04.14 | ₩55,657 | ₩55,657 | ₩55,457 | ₩55,564 | -0.17% | 1.9천 |
|---|
| 2026.04.13 | ₩55,043 | ₩55,136 | ₩55,043 | ₩55,136 | +0.17% | 600 |
|---|
| 2026.04.10 | ₩54,870 | ₩54,883 | ₩54,709 | ₩54,816 | -0.10% | 1.8천 |
|---|
| 2026.04.09 | ₩54,669 | ₩54,723 | ₩54,669 | ₩54,669 | 0.00% | 4천 |
|---|
| 2026.04.08 | ₩54,603 | ₩54,856 | ₩54,603 | ₩54,856 | +0.46% | 1.5천 |
|---|
| 2026.04.07 | ₩52,480 | ₩52,734 | ₩52,334 | ₩52,734 | +0.48% | 600 |
|---|
| 2026.04.06 | ₩53,001 | ₩53,001 | ₩52,801 | ₩52,881 | -0.23% | 1.7천 |
|---|
| 2026.04.02 | ₩52,681 | ₩52,747 | ₩52,681 | ₩52,694 | +0.03% | 400 |
|---|
| 2026.04.01 | ₩52,867 | ₩53,041 | ₩52,867 | ₩53,014 | +0.28% | 3.2천 |
|---|
| 2026.03.31 | ₩51,826 | ₩52,200 | ₩51,826 | ₩52,200 | +0.72% | 1.4천 |
|---|
| 2026.03.30 | ₩50,972 | ₩50,986 | ₩50,318 | ₩50,558 | -0.81% | 2.9만 |
|---|
| 2026.03.27 | ₩50,465 | ₩50,465 | ₩50,425 | ₩50,425 | -0.08% | 900 |
|---|
| 2026.03.26 | ₩51,119 | ₩51,119 | ₩50,879 | ₩50,879 | -0.47% | 16.2만 |
|---|
| 2026.03.25 | ₩51,920 | ₩51,920 | ₩51,906 | ₩51,906 | -0.03% | 134.3만 |
|---|
| 2026.03.24 | ₩50,865 | ₩51,226 | ₩50,865 | ₩51,186 | +0.63% | 1.9천 |
|---|
| 2026.03.23 | ₩51,479 | ₩51,479 | ₩51,479 | ₩51,479 | 0.00% | 100 |
|---|
| 2026.03.20 | ₩50,305 | ₩50,305 | ₩50,091 | ₩50,211 | -0.19% | 1.6천 |
|---|
| 2026.03.19 | ₩51,319 | ₩51,720 | ₩51,319 | ₩51,720 | +0.78% | 300 |
|---|
| 2026.03.18 | ₩52,454 | ₩52,454 | ₩51,800 | ₩51,800 | -1.25% | 4.7천 |
|---|
| 2026.03.17 | ₩52,974 | ₩52,974 | ₩52,747 | ₩52,747 | -0.43% | 6.2천 |
|---|
| 2026.03.16 | ₩52,627 | ₩52,627 | ₩52,494 | ₩52,494 | -0.25% | 1.1천 |
|---|
| 2026.03.13 | ₩52,067 | ₩52,067 | ₩52,067 | ₩52,067 | 0.00% | 300 |
|---|
| 2026.03.12 | ₩52,387 | ₩52,387 | ₩52,213 | ₩52,213 | -0.33% | 300 |
|---|