시장 데이터를 불러오는 중
전체 종목
Worth Charting Options Income ETF 과거 주가
Worth Charting Options Income ETF · WRTH · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Worth Charting Options Income ETF · WRTH · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩33,607 | ₩33,661 | ₩33,580 | ₩33,621 | +0.04% | 8.6만 |
| 2026.10.08 | ₩33,607 | ₩33,634 | ₩33,580 | ₩33,621 | +0.04% | 8.3만 |
| 2026.10.07 | ₩33,580 | ₩33,647 | ₩33,554 | ₩33,621 | +0.12% | 6.6만 |
| 2026.10.06 | ₩33,647 | ₩33,647 | ₩33,567 | ₩33,580 | -0.20% | 21만 |
| 2026.10.05 | ₩33,567 | ₩33,634 | ₩33,567 | ₩33,634 | +0.20% | 11.4만 |
| 2026.10.02 | ₩33,580 | ₩33,621 | ₩33,567 | ₩33,594 | +0.04% | 11.4만 |
| 2026.10.01 | ₩33,580 | ₩33,621 | ₩33,554 | ₩33,594 | +0.04% | 13.7만 |
| 2026.09.30 | ₩33,554 | ₩33,594 | ₩33,500 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩33,580 |
| +0.08% |
| 21만 |
| 2026.09.29 | ₩33,862 | ₩33,862 | ₩33,460 | ₩33,527 | -0.99% | 50.2만 |
|---|
| 2026.09.28 | ₩34,868 | ₩34,895 | ₩34,814 | ₩34,895 | +0.08% | 4.7만 |
|---|
| 2026.09.25 | ₩34,747 | ₩34,868 | ₩34,747 | ₩34,854 | +0.31% | 3.9만 |
|---|
| 2026.09.24 | ₩34,720 | ₩34,841 | ₩34,693 | ₩34,774 | +0.15% | 7.2만 |
|---|
| 2026.09.23 | ₩34,653 | ₩34,747 | ₩34,626 | ₩34,720 | +0.19% | 2.6만 |
|---|
| 2026.09.22 | ₩34,854 | ₩34,854 | ₩34,305 | ₩34,626 | -0.65% | 10.7만 |
|---|
| 2026.09.21 | ₩34,828 | ₩34,854 | ₩34,787 | ₩34,841 | +0.04% | 3.4만 |
|---|
| 2026.09.18 | ₩34,747 | ₩34,841 | ₩34,734 | ₩34,761 | +0.04% | 3만 |
|---|
| 2026.09.17 | ₩34,854 | ₩34,854 | ₩34,667 | ₩34,761 | -0.27% | 4.1만 |
|---|
| 2026.09.16 | ₩34,774 | ₩34,854 | ₩34,667 | ₩34,761 | -0.04% | 1.9만 |
|---|
| 2026.09.15 | ₩34,801 | ₩34,801 | ₩34,693 | ₩34,720 | -0.23% | 2.6만 |
|---|
| 2026.09.14 | ₩34,720 | ₩34,787 | ₩34,707 | ₩34,761 | +0.12% | 4.4만 |
|---|
| 2026.09.11 | ₩34,747 | ₩34,787 | ₩34,707 | ₩34,774 | +0.08% | 2.2만 |
|---|
| 2026.09.10 | ₩34,653 | ₩34,720 | ₩34,626 | ₩34,667 | +0.04% | 4.4만 |
|---|
| 2026.09.09 | ₩34,693 | ₩34,693 | ₩34,613 | ₩34,667 | -0.08% | 3만 |
|---|
| 2026.09.08 | ₩34,734 | ₩34,854 | ₩34,667 | ₩34,680 | -0.15% | 2.4만 |
|---|
| 2026.09.04 | ₩34,734 | ₩34,734 | ₩34,693 | ₩34,720 | -0.04% | 3만 |
|---|
| 2026.09.03 | ₩34,720 | ₩34,734 | ₩34,653 | ₩34,693 | -0.08% | 4.9만 |
|---|
| 2026.09.02 | ₩34,720 | ₩34,734 | ₩34,680 | ₩34,693 | -0.08% | 11.3만 |
|---|
| 2026.09.01 | ₩34,693 | ₩34,747 | ₩34,693 | ₩34,707 | +0.04% | 13.2만 |
|---|
| 2026.08.31 | ₩34,613 | ₩34,707 | ₩34,586 | ₩34,693 | +0.23% | 1.9만 |
|---|
| 2026.08.28 | ₩34,640 | ₩34,693 | ₩34,613 | ₩34,640 | 0.00% | 3.7만 |
|---|
| 2026.08.27 | ₩34,613 | ₩34,720 | ₩34,613 | ₩34,680 | +0.19% | 3.1만 |
|---|
| 2026.08.26 | ₩34,640 | ₩34,680 | ₩34,626 | ₩34,640 | 0.00% | 7.5만 |
|---|
| 2026.08.25 | ₩34,640 | ₩34,653 | ₩34,600 | ₩34,626 | -0.04% | 1.9만 |
|---|
| 2026.08.24 | ₩34,533 | ₩34,653 | ₩34,533 | ₩34,626 | +0.27% | 1.7만 |
|---|
| 2026.08.21 | ₩34,600 | ₩34,640 | ₩34,479 | ₩34,546 | -0.16% | 4.2만 |
|---|
| 2026.08.20 | ₩34,667 | ₩34,667 | ₩34,559 | ₩34,667 | 0.00% | 3.8만 |
|---|
| 2026.08.19 | ₩34,801 | ₩34,801 | ₩34,546 | ₩34,667 | -0.39% | 8.4만 |
|---|
| 2026.08.18 | ₩34,761 | ₩34,761 | ₩34,573 | ₩34,734 | -0.08% | 5.9만 |
|---|
| 2026.08.17 | ₩34,600 | ₩34,761 | ₩34,573 | ₩34,747 | +0.43% | 8.7만 |
|---|
| 2026.08.14 | ₩34,331 | ₩34,573 | ₩34,331 | ₩34,546 | +0.62% | 2.5만 |
|---|
| 2026.08.13 | ₩34,492 | ₩34,519 | ₩34,331 | ₩34,372 | -0.35% | 5.1만 |
|---|
| 2026.08.12 | ₩34,439 | ₩34,573 | ₩34,398 | ₩34,466 | +0.08% | 3.5만 |
|---|
| 2026.08.11 | ₩34,358 | ₩34,466 | ₩34,264 | ₩34,412 | +0.16% | 1.1만 |
|---|
| 2026.08.10 | ₩34,452 | ₩34,452 | ₩34,305 | ₩34,331 | -0.35% | 2만 |
|---|
| 2026.08.07 | ₩34,479 | ₩34,479 | ₩34,331 | ₩34,398 | -0.23% | 3.6만 |
|---|
| 2026.08.06 | ₩34,372 | ₩34,452 | ₩34,318 | ₩34,425 | +0.16% | 1.3만 |
|---|
| 2026.08.05 | ₩34,130 | ₩34,452 | ₩34,130 | ₩34,291 | +0.47% | 2.6만 |
|---|
| 2026.08.04 | ₩34,358 | ₩34,358 | ₩34,157 | ₩34,184 | -0.51% | 4.8만 |
|---|
| 2026.08.03 | ₩34,506 | ₩34,506 | ₩34,318 | ₩34,358 | -0.43% | 6.2만 |
|---|
| 2026.07.31 | ₩34,519 | ₩34,626 | ₩34,425 | ₩34,506 | -0.04% | 6.7만 |
|---|
| 2026.07.30 | ₩34,345 | ₩34,533 | ₩34,345 | ₩34,533 | +0.55% | 2.8만 |
|---|
| 2026.07.29 | ₩34,264 | ₩34,345 | ₩34,224 | ₩34,264 | 0.00% | 5.2만 |
|---|
| 2026.07.28 | ₩34,479 | ₩34,479 | ₩34,197 | ₩34,305 | -0.51% | 5.4만 |
|---|
| 2026.07.27 | ₩34,586 | ₩34,586 | ₩34,439 | ₩34,479 | -0.31% | 5.9만 |
|---|
| 2026.07.24 | ₩34,452 | ₩34,519 | ₩34,372 | ₩34,452 | 0.00% | 5만 |
|---|
| 2026.07.23 | ₩34,412 | ₩34,452 | ₩34,358 | ₩34,385 | -0.08% | 6.6만 |
|---|
| 2026.07.22 | ₩34,425 | ₩34,533 | ₩34,372 | ₩34,372 | -0.16% | 7.3만 |
|---|
| 2026.07.21 | ₩34,291 | ₩34,466 | ₩34,197 | ₩34,452 | +0.47% | 6.8만 |
|---|
| 2026.07.20 | ₩34,251 | ₩34,251 | ₩34,077 | ₩34,144 | -0.31% | 6.5만 |
|---|
| 2026.07.17 | ₩34,077 | ₩34,264 | ₩33,862 | ₩34,224 | +0.43% | 2.9만 |
|---|
| 2026.07.16 | ₩34,130 | ₩34,144 | ₩34,050 | ₩34,077 | -0.16% | 2만 |
|---|
| 2026.07.15 | ₩34,010 | ₩34,103 | ₩34,010 | ₩34,077 | +0.20% | 4만 |
|---|
| 2026.07.14 | ₩34,063 | ₩34,063 | ₩33,916 | ₩33,969 | -0.28% | 2.9만 |
|---|
| 2026.07.13 | ₩33,956 | ₩33,956 | ₩33,822 | ₩33,916 | -0.12% | 5.4만 |
|---|
| 2026.07.10 | ₩33,902 | ₩33,902 | ₩33,728 | ₩33,849 | -0.16% | 2만 |
|---|
| 2026.07.09 | ₩33,768 | ₩33,822 | ₩33,661 | ₩33,768 | 0.00% | 3.3만 |
|---|
| 2026.07.08 | ₩33,688 | ₩33,755 | ₩33,607 | ₩33,701 | +0.04% | 8.7만 |
|---|
| 2026.07.07 | ₩33,755 | ₩33,808 | ₩33,661 | ₩33,714 | -0.12% | 4.1만 |
|---|
| 2026.07.06 | ₩33,755 | ₩33,835 | ₩33,728 | ₩33,795 | +0.12% | 3.6만 |
|---|
| 2026.07.02 | ₩33,674 | ₩33,862 | ₩33,594 | ₩33,674 | 0.00% | 8.8만 |
|---|
| 2026.07.01 | ₩34,197 | ₩34,264 | ₩33,661 | ₩33,661 | -1.57% | 17.6만 |
|---|
| 2026.06.30 | ₩34,868 | ₩35,538 | ₩34,251 | ₩34,398 | -1.35% | 17.5만 |
|---|
| 2026.06.29 | ₩34,238 | ₩35,887 | ₩33,755 | ₩35,887 | +4.82% | 12만 |
|---|
| 2026.06.26 | ₩34,157 | ₩34,170 | ₩34,077 | ₩34,117 | -0.12% | 2.1만 |
|---|
| 2026.06.25 | ₩34,117 | ₩34,130 | ₩34,050 | ₩34,103 | -0.04% | 6.2만 |
|---|
| 2026.06.24 | ₩34,063 | ₩34,170 | ₩34,063 | ₩34,170 | +0.31% | 2만 |
|---|
| 2026.06.23 | ₩34,130 | ₩34,157 | ₩34,023 | ₩34,144 | +0.04% | 2.2만 |
|---|
| 2026.06.22 | ₩34,130 | ₩34,130 | ₩34,090 | ₩34,103 | -0.08% | 1.1만 |
|---|
| 2026.06.18 | ₩34,197 | ₩34,197 | ₩34,063 | ₩34,130 | -0.20% | 6.7만 |
|---|
| 2026.06.17 | ₩34,197 | ₩34,251 | ₩34,184 | ₩34,251 | +0.16% | 3.4만 |
|---|
| 2026.06.16 | ₩34,090 | ₩34,224 | ₩34,090 | ₩34,184 | +0.28% | 2.9만 |
|---|
| 2026.06.15 | ₩34,130 | ₩34,157 | ₩34,050 | ₩34,157 | +0.08% | 5.8만 |
|---|
| 2026.06.12 | ₩34,050 | ₩34,170 | ₩34,010 | ₩34,144 | +0.28% | 1.1만 |
|---|
| 2026.06.11 | ₩34,050 | ₩34,117 | ₩34,036 | ₩34,090 | +0.12% | 1.3만 |
|---|
| 2026.06.10 | ₩33,983 | ₩34,130 | ₩33,983 | ₩34,103 | +0.36% | 3.8만 |
|---|
| 2026.06.09 | ₩34,117 | ₩34,117 | ₩33,956 | ₩34,077 | -0.12% | 7.4만 |
|---|
| 2026.06.08 | ₩33,889 | ₩34,077 | ₩33,889 | ₩34,050 | +0.47% | 5.5만 |
|---|
| 2026.06.05 | ₩33,782 | ₩33,942 | ₩33,782 | ₩33,916 | +0.40% | 5.3만 |
|---|
| 2026.06.04 | ₩33,674 | ₩33,795 | ₩33,661 | ₩33,728 | +0.16% | 3.1만 |
|---|
| 2026.06.03 | ₩33,567 | ₩33,688 | ₩33,567 | ₩33,647 | +0.24% | 2만 |
|---|
| 2026.06.02 | ₩33,647 | ₩33,688 | ₩33,580 | ₩33,594 | -0.16% | 2만 |
|---|
| 2026.06.01 | ₩33,795 | ₩33,849 | ₩33,594 | ₩33,674 | -0.36% | 47만 |
|---|
| 2026.05.29 | ₩33,875 | ₩33,875 | ₩33,714 | ₩33,782 | -0.28% | 2.1만 |
|---|
| 2026.05.28 | ₩33,822 | ₩33,862 | ₩33,782 | ₩33,849 | +0.08% | 3.4만 |
|---|
| 2026.05.27 | ₩33,661 | ₩33,795 | ₩33,661 | ₩33,795 | +0.40% | 8.5천 |
|---|
| 2026.05.26 | ₩33,808 | ₩33,822 | ₩33,755 | ₩33,755 | -0.16% | 4.2만 |
|---|
| 2026.05.22 | ₩33,808 | ₩33,822 | ₩33,795 | ₩33,822 | +0.04% | 4.4만 |
|---|
| 2026.05.21 | ₩33,795 | ₩33,862 | ₩33,795 | ₩33,795 | 0.00% | 1.9만 |
|---|
| 2026.05.20 | ₩33,741 | ₩33,822 | ₩33,741 | ₩33,795 | +0.16% | 3.1만 |
|---|
| 2026.05.19 | ₩33,889 | ₩33,889 | ₩33,768 | ₩33,795 | -0.28% | 2.6만 |
|---|
| 2026.05.18 | ₩34,050 | ₩34,050 | ₩33,755 | ₩33,862 | -0.55% | 8.3만 |
|---|
| 2026.05.15 | ₩33,580 | ₩33,768 | ₩33,567 | ₩33,768 | +0.56% | 6.7만 |
|---|
| 2026.05.14 | ₩33,500 | ₩33,554 | ₩33,446 | ₩33,513 | +0.04% | 2.9만 |
|---|
| 2026.05.13 | ₩33,513 | ₩33,580 | ₩33,419 | ₩33,433 | -0.24% | 2.8만 |
|---|
| 2026.05.12 | ₩33,473 | ₩33,567 | ₩33,473 | ₩33,567 | +0.28% | 4.1만 |
|---|
| 2026.05.11 | ₩33,487 | ₩33,487 | ₩33,379 | ₩33,393 | -0.28% | 6.6만 |
|---|
| 2026.05.08 | ₩33,540 | ₩33,594 | ₩33,487 | ₩33,513 | -0.08% | 9.5만 |
|---|
| 2026.05.07 | ₩33,540 | ₩33,621 | ₩33,527 | ₩33,607 | +0.20% | 11.3만 |
|---|
| 2026.05.06 | ₩33,567 | ₩33,621 | ₩33,527 | ₩33,554 | -0.04% | 8.4만 |
|---|
| 2026.05.05 | ₩33,594 | ₩33,594 | ₩33,554 | ₩33,580 | -0.04% | 10.9만 |
|---|
| 2026.05.04 | ₩33,567 | ₩33,594 | ₩33,554 | ₩33,580 | +0.04% | 11만 |
|---|
| 2026.05.01 | ₩33,594 | ₩33,594 | ₩33,540 | ₩33,580 | -0.04% | 19.8만 |
|---|
| 2026.04.30 | ₩33,607 | ₩33,755 | ₩33,554 | ₩33,580 | -0.08% | 29.6만 |
|---|
| 2026.04.29 | ₩33,741 | ₩33,755 | ₩33,580 | ₩33,594 | -0.44% | 72.2만 |
|---|
| 2026.04.28 | ₩33,540 | ₩33,701 | ₩33,540 | ₩33,580 | +0.12% | 31.1만 |
|---|