시장 데이터를 불러오는 중
전체 종목
WisdomTree Artificial Intelligence and Innovation Fund 과거 주가
WisdomTree Artificial Intelligence and Innovation Fund · WTAI · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
WisdomTree Artificial Intelligence and Innovation Fund · WTAI · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩60,899 | ₩61,919 | ₩57,962 | ₩59,223 | -2.75% | 126.9만 |
| 2026.09.28–2026.10.02 | ₩58,190 | ₩61,235 | ₩56,876 | ₩60,819 | +4.52% | 120.6만 |
| 2026.09.21–2026.09.25 | ₩57,560 | ₩59,733 | ₩57,399 | ₩58,941 | +2.40% | 97.5만 |
| 2026.09.14–2026.09.18 | ₩53,389 | ₩56,608 | ₩53,161 | ₩56,521 | +5.87% | 59.6만 |
| 2026.09.08–2026.09.11 | ₩57,238 | ₩57,754 | ₩55,548 | ₩56,085 | -2.01% | 157.2만 |
| 2026.08.31–2026.09.04 | ₩54,395 | ₩56,246 | ₩53,000 | ₩56,246 | +3.40% | 313.7만 |
| 2026.08.24–2026.08.28 | ₩54,180 | ₩56,085 | ₩52,920 | ₩54,502 | +0.59% | 99.7만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩59,598 |
| ₩54,100 |
| ₩55,226 |
| -6.15% |
| 103.9만 |
| 2026.08.10–2026.08.14 | ₩55,320 | ₩58,727 | ₩54,650 | ₩57,788 | +4.46% | 141.7만 |
|---|
| 2026.08.03–2026.08.07 | ₩51,243 | ₩56,997 | ₩50,774 | ₩55,200 | +7.72% | 118.7만 |
|---|
| 2026.07.27–2026.07.31 | ₩52,893 | ₩53,631 | ₩46,788 | ₩51,592 | -2.46% | 164.6만 |
|---|
| 2026.07.20–2026.07.24 | ₩53,939 | ₩56,112 | ₩51,941 | ₩52,169 | -3.28% | 204.6만 |
|---|
| 2026.07.13–2026.07.17 | ₩56,527 | ₩57,842 | ₩50,761 | ₩52,987 | -6.26% | 191만 |
|---|
| 2026.07.06–2026.07.10 | ₩58,485 | ₩59,758 | ₩55,039 | ₩58,727 | +0.41% | 308.9만 |
|---|
| 2026.06.29–2026.07.02 | ₩59,639 | ₩63,850 | ₩56,260 | ₩57,091 | -4.27% | 119.6만 |
|---|
| 2026.06.22–2026.06.26 | ₩65,566 | ₩65,566 | ₩58,847 | ₩59,719 | -8.92% | 104.3만 |
|---|
| 2026.06.15–2026.06.18 | ₩61,664 | ₩63,929 | ₩60,162 | ₩63,769 | +3.41% | 121.3만 |
|---|
| 2026.06.08–2026.06.12 | ₩58,016 | ₩59,934 | ₩54,140 | ₩59,438 | +2.45% | 187.6만 |
|---|
| 2026.06.01–2026.06.05 | ₩60,068 | ₩63,287 | ₩55,763 | ₩56,098 | -6.61% | 161.3만 |
|---|
| 2026.05.26–2026.05.29 | ₩57,359 | ₩59,464 | ₩56,983 | ₩59,357 | +3.48% | 118.3만 |
|---|
| 2026.05.18–2026.05.22 | ₩54,730 | ₩56,407 | ₩51,471 | ₩55,817 | +1.98% | 205.2만 |
|---|
| 2026.05.11–2026.05.15 | ₩54,744 | ₩55,857 | ₩52,202 | ₩54,140 | -1.10% | 82.7만 |
|---|
| 2026.05.04–2026.05.08 | ₩49,165 | ₩54,569 | ₩49,017 | ₩54,569 | +10.99% | 76.9만 |
|---|
| 2026.04.27–2026.05.01 | ₩47,690 | ₩48,789 | ₩45,772 | ₩48,615 | +1.94% | 61.5만 |
|---|
| 2026.04.20–2026.04.24 | ₩45,329 | ₩47,730 | ₩45,135 | ₩47,609 | +5.03% | 51만 |
|---|
| 2026.04.13–2026.04.17 | ₩41,534 | ₩45,825 | ₩41,534 | ₩45,584 | +9.75% | 61.3만 |
|---|
| 2026.04.06–2026.04.10 | ₩39,120 | ₩41,990 | ₩38,288 | ₩41,722 | +6.65% | 37.8만 |
|---|
| 2026.03.30–2026.04.02 | ₩37,289 | ₩39,274 | ₩35,606 | ₩38,785 | +4.01% | 44.9만 |
|---|
| 2026.03.23–2026.03.27 | ₩39,562 | ₩40,448 | ₩36,760 | ₩36,961 | -6.58% | 65.5만 |
|---|
| 2026.03.16–2026.03.20 | ₩39,589 | ₩40,568 | ₩38,355 | ₩38,637 | -2.41% | 69만 |
|---|
| 2026.03.09–2026.03.13 | ₩37,470 | ₩40,327 | ₩37,470 | ₩38,583 | +2.97% | 83.8만 |
|---|
| 2026.03.02–2026.03.06 | ₩39,415 | ₩40,582 | ₩37,511 | ₩38,087 | -3.37% | 54.8만 |
|---|
| 2026.02.23–2026.02.27 | ₩40,045 | ₩41,360 | ₩39,187 | ₩40,394 | +0.87% | 35.9만 |
|---|
| 2026.02.17–2026.02.20 | ₩39,831 | ₩40,890 | ₩39,234 | ₩40,340 | +1.28% | 38.1만 |
|---|
| 2026.02.09–2026.02.13 | ₩39,442 | ₩41,239 | ₩39,254 | ₩40,327 | +2.24% | 44.8만 |
|---|
| 2026.02.02–2026.02.06 | ₩40,340 | ₩41,266 | ₩37,853 | ₩39,583 | -1.88% | 216.6만 |
|---|
| 2026.01.26–2026.01.30 | ₩40,662 | ₩42,251 | ₩40,367 | ₩40,622 | -0.10% | 98.7만 |
|---|
| 2026.01.20–2026.01.23 | ₩39,589 | ₩40,890 | ₩39,534 | ₩40,716 | +2.85% | 21.5만 |
|---|
| 2026.01.12–2026.01.16 | ₩40,381 | ₩41,333 | ₩39,938 | ₩40,394 | +0.03% | 107만 |
|---|
| 2026.01.05–2026.01.09 | ₩40,233 | ₩41,064 | ₩39,925 | ₩40,709 | +1.18% | 43.3만 |
|---|
| 2025.12.29–2026.01.02 | ₩39,241 | ₩40,032 | ₩39,080 | ₩39,656 | +1.06% | 44.9만 |
|---|
| 2025.12.22–2025.12.26 | ₩39,777 | ₩40,072 | ₩39,294 | ₩39,495 | -0.71% | 18.1만 |
|---|
| 2025.12.15–2025.12.19 | ₩39,576 | ₩39,589 | ₩37,671 | ₩39,321 | -0.64% | 351.6만 |
|---|
| 2025.12.08–2025.12.12 | ₩40,917 | ₩41,199 | ₩39,113 | ₩39,294 | -3.97% | 40.5만 |
|---|
| 2025.12.01–2025.12.05 | ₩39,066 | ₩40,769 | ₩38,986 | ₩40,609 | +3.95% | 34.3만 |
|---|
| 2025.11.24–2025.11.28 | ₩37,390 | ₩39,536 | ₩37,390 | ₩39,536 | +5.74% | 40.9만 |
|---|
| 2025.11.17–2025.11.21 | ₩39,428 | ₩39,951 | ₩36,009 | ₩37,162 | -5.75% | 132.7만 |
|---|
| 2025.11.10–2025.11.14 | ₩41,574 | ₩42,124 | ₩38,409 | ₩39,536 | -4.90% | 93.8만 |
|---|
| 2025.11.03–2025.11.07 | ₩43,411 | ₩43,505 | ₩39,443 | ₩40,662 | -6.33% | 101.9만 |
|---|
| 2025.10.27–2025.10.31 | ₩42,070 | ₩43,128 | ₩41,883 | ₩42,888 | +1.94% | 161.3만 |
|---|
| 2025.10.20–2025.10.24 | ₩40,515 | ₩41,520 | ₩39,147 | ₩41,266 | +1.85% | 45.6만 |
|---|
| 2025.10.13–2025.10.17 | ₩40,045 | ₩40,836 | ₩38,999 | ₩39,938 | -0.27% | 114.3만 |
|---|
| 2025.10.10–2025.10.10 | ₩40,904 | ₩40,969 | ₩38,865 | ₩38,905 | -4.89% | 19.7만 |
|---|