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 | ₩33,506 | ₩33,560 | ₩33,479 | ₩33,520 | +0.04% | 8.6만 |
| 2026.10.08 | ₩33,506 | ₩33,533 | ₩33,479 | ₩33,520 | +0.04% | 8.3만 |
| 2026.10.07 | ₩33,479 | ₩33,546 | ₩33,453 | ₩33,520 | +0.12% | 6.6만 |
| 2026.10.06 | ₩33,546 | ₩33,546 | ₩33,466 | ₩33,479 | -0.20% | 21만 |
| 2026.10.05 | ₩33,466 | ₩33,533 | ₩33,466 | ₩33,533 | +0.20% | 11.4만 |
| 2026.10.02 | ₩33,479 | ₩33,520 | ₩33,466 | ₩33,493 | +0.04% | 11.4만 |
| 2026.10.01 | ₩33,479 | ₩33,520 | ₩33,453 | ₩33,493 | +0.04% | 13.7만 |
| 2026.09.30 | ₩33,453 | ₩33,493 | ₩33,399 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩33,479 |
| +0.08% |
| 21만 |
| 2026.09.29 | ₩33,760 | ₩33,760 | ₩33,359 | ₩33,426 | -0.99% | 50.2만 |
|---|
| 2026.09.28 | ₩34,763 | ₩34,790 | ₩34,710 | ₩34,790 | +0.08% | 4.7만 |
|---|
| 2026.09.25 | ₩34,643 | ₩34,763 | ₩34,643 | ₩34,750 | +0.31% | 3.9만 |
|---|
| 2026.09.24 | ₩34,616 | ₩34,736 | ₩34,589 | ₩34,669 | +0.15% | 7.2만 |
|---|
| 2026.09.23 | ₩34,549 | ₩34,643 | ₩34,522 | ₩34,616 | +0.19% | 2.6만 |
|---|
| 2026.09.22 | ₩34,750 | ₩34,750 | ₩34,201 | ₩34,522 | -0.65% | 10.7만 |
|---|
| 2026.09.21 | ₩34,723 | ₩34,750 | ₩34,683 | ₩34,736 | +0.04% | 3.4만 |
|---|
| 2026.09.18 | ₩34,643 | ₩34,736 | ₩34,629 | ₩34,656 | +0.04% | 3만 |
|---|
| 2026.09.17 | ₩34,750 | ₩34,750 | ₩34,562 | ₩34,656 | -0.27% | 4.1만 |
|---|
| 2026.09.16 | ₩34,669 | ₩34,750 | ₩34,562 | ₩34,656 | -0.04% | 1.9만 |
|---|
| 2026.09.15 | ₩34,696 | ₩34,696 | ₩34,589 | ₩34,616 | -0.23% | 2.6만 |
|---|
| 2026.09.14 | ₩34,616 | ₩34,683 | ₩34,603 | ₩34,656 | +0.12% | 4.4만 |
|---|
| 2026.09.11 | ₩34,643 | ₩34,683 | ₩34,603 | ₩34,669 | +0.08% | 2.2만 |
|---|
| 2026.09.10 | ₩34,549 | ₩34,616 | ₩34,522 | ₩34,562 | +0.04% | 4.4만 |
|---|
| 2026.09.09 | ₩34,589 | ₩34,589 | ₩34,509 | ₩34,562 | -0.08% | 3만 |
|---|
| 2026.09.08 | ₩34,629 | ₩34,750 | ₩34,562 | ₩34,576 | -0.15% | 2.4만 |
|---|
| 2026.09.04 | ₩34,629 | ₩34,629 | ₩34,589 | ₩34,616 | -0.04% | 3만 |
|---|
| 2026.09.03 | ₩34,616 | ₩34,629 | ₩34,549 | ₩34,589 | -0.08% | 4.9만 |
|---|
| 2026.09.02 | ₩34,616 | ₩34,629 | ₩34,576 | ₩34,589 | -0.08% | 11.3만 |
|---|
| 2026.09.01 | ₩34,589 | ₩34,643 | ₩34,589 | ₩34,603 | +0.04% | 13.2만 |
|---|
| 2026.08.31 | ₩34,509 | ₩34,603 | ₩34,482 | ₩34,589 | +0.23% | 1.9만 |
|---|
| 2026.08.28 | ₩34,536 | ₩34,589 | ₩34,509 | ₩34,536 | 0.00% | 3.7만 |
|---|
| 2026.08.27 | ₩34,509 | ₩34,616 | ₩34,509 | ₩34,576 | +0.19% | 3.1만 |
|---|
| 2026.08.26 | ₩34,536 | ₩34,576 | ₩34,522 | ₩34,536 | 0.00% | 7.5만 |
|---|
| 2026.08.25 | ₩34,536 | ₩34,549 | ₩34,496 | ₩34,522 | -0.04% | 1.9만 |
|---|
| 2026.08.24 | ₩34,429 | ₩34,549 | ₩34,429 | ₩34,522 | +0.27% | 1.7만 |
|---|
| 2026.08.21 | ₩34,496 | ₩34,536 | ₩34,375 | ₩34,442 | -0.16% | 4.2만 |
|---|
| 2026.08.20 | ₩34,562 | ₩34,562 | ₩34,456 | ₩34,562 | 0.00% | 3.8만 |
|---|
| 2026.08.19 | ₩34,696 | ₩34,696 | ₩34,442 | ₩34,562 | -0.39% | 8.4만 |
|---|
| 2026.08.18 | ₩34,656 | ₩34,656 | ₩34,469 | ₩34,629 | -0.08% | 5.9만 |
|---|
| 2026.08.17 | ₩34,496 | ₩34,656 | ₩34,469 | ₩34,643 | +0.43% | 8.7만 |
|---|
| 2026.08.14 | ₩34,228 | ₩34,469 | ₩34,228 | ₩34,442 | +0.62% | 2.5만 |
|---|
| 2026.08.13 | ₩34,389 | ₩34,415 | ₩34,228 | ₩34,268 | -0.35% | 5.1만 |
|---|
| 2026.08.12 | ₩34,335 | ₩34,469 | ₩34,295 | ₩34,362 | +0.08% | 3.5만 |
|---|
| 2026.08.11 | ₩34,255 | ₩34,362 | ₩34,161 | ₩34,308 | +0.16% | 1.1만 |
|---|
| 2026.08.10 | ₩34,349 | ₩34,349 | ₩34,201 | ₩34,228 | -0.35% | 2만 |
|---|
| 2026.08.07 | ₩34,375 | ₩34,375 | ₩34,228 | ₩34,295 | -0.23% | 3.6만 |
|---|
| 2026.08.06 | ₩34,268 | ₩34,349 | ₩34,215 | ₩34,322 | +0.16% | 1.3만 |
|---|
| 2026.08.05 | ₩34,028 | ₩34,349 | ₩34,028 | ₩34,188 | +0.47% | 2.6만 |
|---|
| 2026.08.04 | ₩34,255 | ₩34,255 | ₩34,054 | ₩34,081 | -0.51% | 4.8만 |
|---|
| 2026.08.03 | ₩34,402 | ₩34,402 | ₩34,215 | ₩34,255 | -0.43% | 6.2만 |
|---|
| 2026.07.31 | ₩34,415 | ₩34,522 | ₩34,322 | ₩34,402 | -0.04% | 6.7만 |
|---|
| 2026.07.30 | ₩34,242 | ₩34,429 | ₩34,242 | ₩34,429 | +0.55% | 2.8만 |
|---|
| 2026.07.29 | ₩34,161 | ₩34,242 | ₩34,121 | ₩34,161 | 0.00% | 5.2만 |
|---|
| 2026.07.28 | ₩34,375 | ₩34,375 | ₩34,095 | ₩34,201 | -0.51% | 5.4만 |
|---|
| 2026.07.27 | ₩34,482 | ₩34,482 | ₩34,335 | ₩34,375 | -0.31% | 5.9만 |
|---|
| 2026.07.24 | ₩34,349 | ₩34,415 | ₩34,268 | ₩34,349 | 0.00% | 5만 |
|---|
| 2026.07.23 | ₩34,308 | ₩34,349 | ₩34,255 | ₩34,282 | -0.08% | 6.6만 |
|---|
| 2026.07.22 | ₩34,322 | ₩34,429 | ₩34,268 | ₩34,268 | -0.16% | 7.3만 |
|---|
| 2026.07.21 | ₩34,188 | ₩34,362 | ₩34,095 | ₩34,349 | +0.47% | 6.8만 |
|---|
| 2026.07.20 | ₩34,148 | ₩34,148 | ₩33,974 | ₩34,041 | -0.31% | 6.5만 |
|---|
| 2026.07.17 | ₩33,974 | ₩34,161 | ₩33,760 | ₩34,121 | +0.43% | 2.9만 |
|---|
| 2026.07.16 | ₩34,028 | ₩34,041 | ₩33,947 | ₩33,974 | -0.16% | 2만 |
|---|
| 2026.07.15 | ₩33,907 | ₩34,001 | ₩33,907 | ₩33,974 | +0.20% | 4만 |
|---|
| 2026.07.14 | ₩33,961 | ₩33,961 | ₩33,814 | ₩33,867 | -0.28% | 2.9만 |
|---|
| 2026.07.13 | ₩33,854 | ₩33,854 | ₩33,720 | ₩33,814 | -0.12% | 5.4만 |
|---|
| 2026.07.10 | ₩33,800 | ₩33,800 | ₩33,627 | ₩33,747 | -0.16% | 2만 |
|---|
| 2026.07.09 | ₩33,667 | ₩33,720 | ₩33,560 | ₩33,667 | 0.00% | 3.3만 |
|---|
| 2026.07.08 | ₩33,586 | ₩33,653 | ₩33,506 | ₩33,600 | +0.04% | 8.7만 |
|---|
| 2026.07.07 | ₩33,653 | ₩33,707 | ₩33,560 | ₩33,613 | -0.12% | 4.1만 |
|---|
| 2026.07.06 | ₩33,653 | ₩33,734 | ₩33,627 | ₩33,693 | +0.12% | 3.6만 |
|---|
| 2026.07.02 | ₩33,573 | ₩33,760 | ₩33,493 | ₩33,573 | 0.00% | 8.8만 |
|---|
| 2026.07.01 | ₩34,095 | ₩34,161 | ₩33,560 | ₩33,560 | -1.57% | 17.6만 |
|---|
| 2026.06.30 | ₩34,763 | ₩35,432 | ₩34,148 | ₩34,295 | -1.35% | 17.5만 |
|---|
| 2026.06.29 | ₩34,135 | ₩35,779 | ₩33,653 | ₩35,779 | +4.82% | 12만 |
|---|
| 2026.06.26 | ₩34,054 | ₩34,068 | ₩33,974 | ₩34,014 | -0.12% | 2.1만 |
|---|
| 2026.06.25 | ₩34,014 | ₩34,028 | ₩33,947 | ₩34,001 | -0.04% | 6.2만 |
|---|
| 2026.06.24 | ₩33,961 | ₩34,068 | ₩33,961 | ₩34,068 | +0.31% | 2만 |
|---|
| 2026.06.23 | ₩34,028 | ₩34,054 | ₩33,921 | ₩34,041 | +0.04% | 2.2만 |
|---|
| 2026.06.22 | ₩34,028 | ₩34,028 | ₩33,988 | ₩34,001 | -0.08% | 1.1만 |
|---|
| 2026.06.18 | ₩34,095 | ₩34,095 | ₩33,961 | ₩34,028 | -0.20% | 6.7만 |
|---|
| 2026.06.17 | ₩34,095 | ₩34,148 | ₩34,081 | ₩34,148 | +0.16% | 3.4만 |
|---|
| 2026.06.16 | ₩33,988 | ₩34,121 | ₩33,988 | ₩34,081 | +0.28% | 2.9만 |
|---|
| 2026.06.15 | ₩34,028 | ₩34,054 | ₩33,947 | ₩34,054 | +0.08% | 5.8만 |
|---|
| 2026.06.12 | ₩33,947 | ₩34,068 | ₩33,907 | ₩34,041 | +0.28% | 1.1만 |
|---|
| 2026.06.11 | ₩33,947 | ₩34,014 | ₩33,934 | ₩33,988 | +0.12% | 1.3만 |
|---|
| 2026.06.10 | ₩33,881 | ₩34,028 | ₩33,881 | ₩34,001 | +0.36% | 3.8만 |
|---|
| 2026.06.09 | ₩34,014 | ₩34,014 | ₩33,854 | ₩33,974 | -0.12% | 7.4만 |
|---|
| 2026.06.08 | ₩33,787 | ₩33,974 | ₩33,787 | ₩33,947 | +0.47% | 5.5만 |
|---|
| 2026.06.05 | ₩33,680 | ₩33,840 | ₩33,680 | ₩33,814 | +0.40% | 5.3만 |
|---|
| 2026.06.04 | ₩33,573 | ₩33,693 | ₩33,560 | ₩33,627 | +0.16% | 3.1만 |
|---|
| 2026.06.03 | ₩33,466 | ₩33,586 | ₩33,466 | ₩33,546 | +0.24% | 2만 |
|---|
| 2026.06.02 | ₩33,546 | ₩33,586 | ₩33,479 | ₩33,493 | -0.16% | 2만 |
|---|
| 2026.06.01 | ₩33,693 | ₩33,747 | ₩33,493 | ₩33,573 | -0.36% | 47만 |
|---|
| 2026.05.29 | ₩33,774 | ₩33,774 | ₩33,613 | ₩33,680 | -0.28% | 2.1만 |
|---|
| 2026.05.28 | ₩33,720 | ₩33,760 | ₩33,680 | ₩33,747 | +0.08% | 3.4만 |
|---|
| 2026.05.27 | ₩33,560 | ₩33,693 | ₩33,560 | ₩33,693 | +0.40% | 8.5천 |
|---|
| 2026.05.26 | ₩33,707 | ₩33,720 | ₩33,653 | ₩33,653 | -0.16% | 4.2만 |
|---|
| 2026.05.22 | ₩33,707 | ₩33,720 | ₩33,693 | ₩33,720 | +0.04% | 4.4만 |
|---|
| 2026.05.21 | ₩33,693 | ₩33,760 | ₩33,693 | ₩33,693 | 0.00% | 1.9만 |
|---|
| 2026.05.20 | ₩33,640 | ₩33,720 | ₩33,640 | ₩33,693 | +0.16% | 3.1만 |
|---|
| 2026.05.19 | ₩33,787 | ₩33,787 | ₩33,667 | ₩33,693 | -0.28% | 2.6만 |
|---|
| 2026.05.18 | ₩33,947 | ₩33,947 | ₩33,653 | ₩33,760 | -0.55% | 8.3만 |
|---|
| 2026.05.15 | ₩33,479 | ₩33,667 | ₩33,466 | ₩33,667 | +0.56% | 6.7만 |
|---|
| 2026.05.14 | ₩33,399 | ₩33,453 | ₩33,346 | ₩33,413 | +0.04% | 2.9만 |
|---|
| 2026.05.13 | ₩33,413 | ₩33,479 | ₩33,319 | ₩33,332 | -0.24% | 2.8만 |
|---|
| 2026.05.12 | ₩33,373 | ₩33,466 | ₩33,373 | ₩33,466 | +0.28% | 4.1만 |
|---|
| 2026.05.11 | ₩33,386 | ₩33,386 | ₩33,279 | ₩33,292 | -0.28% | 6.6만 |
|---|
| 2026.05.08 | ₩33,439 | ₩33,493 | ₩33,386 | ₩33,413 | -0.08% | 9.5만 |
|---|
| 2026.05.07 | ₩33,439 | ₩33,520 | ₩33,426 | ₩33,506 | +0.20% | 11.3만 |
|---|
| 2026.05.06 | ₩33,466 | ₩33,520 | ₩33,426 | ₩33,453 | -0.04% | 8.4만 |
|---|
| 2026.05.05 | ₩33,493 | ₩33,493 | ₩33,453 | ₩33,479 | -0.04% | 10.9만 |
|---|
| 2026.05.04 | ₩33,466 | ₩33,493 | ₩33,453 | ₩33,479 | +0.04% | 11만 |
|---|
| 2026.05.01 | ₩33,493 | ₩33,493 | ₩33,439 | ₩33,479 | -0.04% | 19.8만 |
|---|
| 2026.04.30 | ₩33,506 | ₩33,653 | ₩33,453 | ₩33,479 | -0.08% | 29.6만 |
|---|
| 2026.04.29 | ₩33,640 | ₩33,653 | ₩33,479 | ₩33,493 | -0.44% | 72.2만 |
|---|
| 2026.04.28 | ₩33,439 | ₩33,600 | ₩33,439 | ₩33,479 | +0.12% | 31.1만 |
|---|