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 | ₩60,850 | ₩61,869 | ₩57,916 | ₩59,175 | -2.75% | 126.9만 |
| 2026.09.28–2026.10.02 | ₩58,143 | ₩61,185 | ₩56,830 | ₩60,770 | +4.52% | 120.6만 |
| 2026.09.21–2026.09.25 | ₩57,514 | ₩59,684 | ₩57,353 | ₩58,894 | +2.40% | 97.5만 |
| 2026.09.14–2026.09.18 | ₩53,346 | ₩56,562 | ₩53,118 | ₩56,475 | +5.87% | 59.6만 |
| 2026.09.08–2026.09.11 | ₩57,192 | ₩57,708 | ₩55,504 | ₩56,040 | -2.01% | 157.2만 |
| 2026.08.31–2026.09.04 | ₩54,351 | ₩56,200 | ₩52,958 | ₩56,200 | +3.40% | 313.7만 |
| 2026.08.24–2026.08.28 | ₩54,137 | ₩56,040 | ₩52,877 | ₩54,458 | +0.59% | 99.7만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩59,550 |
| ₩54,056 |
| ₩55,182 |
| -6.15% |
| 103.9만 |
| 2026.08.10–2026.08.14 | ₩55,276 | ₩58,679 | ₩54,606 | ₩57,741 | +4.46% | 141.7만 |
|---|
| 2026.08.03–2026.08.07 | ₩51,202 | ₩56,951 | ₩50,733 | ₩55,155 | +7.72% | 118.7만 |
|---|
| 2026.07.27–2026.07.31 | ₩52,850 | ₩53,587 | ₩46,751 | ₩51,551 | -2.46% | 164.6만 |
|---|
| 2026.07.20–2026.07.24 | ₩53,896 | ₩56,066 | ₩51,899 | ₩52,127 | -3.28% | 204.6만 |
|---|
| 2026.07.13–2026.07.17 | ₩56,482 | ₩57,795 | ₩50,720 | ₩52,944 | -6.26% | 191만 |
|---|
| 2026.07.06–2026.07.10 | ₩58,438 | ₩59,710 | ₩54,994 | ₩58,679 | +0.41% | 308.9만 |
|---|
| 2026.06.29–2026.07.02 | ₩59,591 | ₩63,798 | ₩56,215 | ₩57,045 | -4.27% | 119.6만 |
|---|
| 2026.06.22–2026.06.26 | ₩65,514 | ₩65,514 | ₩58,800 | ₩59,671 | -8.92% | 104.3만 |
|---|
| 2026.06.15–2026.06.18 | ₩61,614 | ₩63,877 | ₩60,113 | ₩63,718 | +3.41% | 121.3만 |
|---|
| 2026.06.08–2026.06.12 | ₩57,969 | ₩59,885 | ₩54,097 | ₩59,390 | +2.45% | 187.6만 |
|---|
| 2026.06.01–2026.06.05 | ₩60,019 | ₩63,236 | ₩55,718 | ₩56,053 | -6.61% | 161.3만 |
|---|
| 2026.05.26–2026.05.29 | ₩57,313 | ₩59,416 | ₩56,937 | ₩59,309 | +3.48% | 118.3만 |
|---|
| 2026.05.18–2026.05.22 | ₩54,686 | ₩56,361 | ₩51,430 | ₩55,772 | +1.98% | 205.2만 |
|---|
| 2026.05.11–2026.05.15 | ₩54,700 | ₩55,812 | ₩52,160 | ₩54,097 | -1.10% | 82.7만 |
|---|
| 2026.05.04–2026.05.08 | ₩49,125 | ₩54,525 | ₩48,978 | ₩54,525 | +10.99% | 76.9만 |
|---|
| 2026.04.27–2026.05.01 | ₩47,651 | ₩48,750 | ₩45,735 | ₩48,576 | +1.94% | 61.5만 |
|---|
| 2026.04.20–2026.04.24 | ₩45,293 | ₩47,691 | ₩45,098 | ₩47,571 | +5.03% | 51만 |
|---|
| 2026.04.13–2026.04.17 | ₩41,500 | ₩45,788 | ₩41,500 | ₩45,547 | +9.75% | 61.3만 |
|---|
| 2026.04.06–2026.04.10 | ₩39,088 | ₩41,956 | ₩38,258 | ₩41,688 | +6.65% | 37.8만 |
|---|
| 2026.03.30–2026.04.02 | ₩37,259 | ₩39,242 | ₩35,578 | ₩38,753 | +4.01% | 44.9만 |
|---|
| 2026.03.23–2026.03.27 | ₩39,531 | ₩40,415 | ₩36,730 | ₩36,931 | -6.58% | 65.5만 |
|---|
| 2026.03.16–2026.03.20 | ₩39,557 | ₩40,536 | ₩38,325 | ₩38,606 | -2.41% | 69만 |
|---|
| 2026.03.09–2026.03.13 | ₩37,440 | ₩40,294 | ₩37,440 | ₩38,552 | +2.97% | 83.8만 |
|---|
| 2026.03.02–2026.03.06 | ₩39,383 | ₩40,549 | ₩37,480 | ₩38,057 | -3.37% | 54.8만 |
|---|
| 2026.02.23–2026.02.27 | ₩40,013 | ₩41,326 | ₩39,155 | ₩40,361 | +0.87% | 35.9만 |
|---|
| 2026.02.17–2026.02.20 | ₩39,799 | ₩40,857 | ₩39,202 | ₩40,308 | +1.28% | 38.1만 |
|---|
| 2026.02.09–2026.02.13 | ₩39,410 | ₩41,206 | ₩39,222 | ₩40,294 | +2.24% | 44.8만 |
|---|
| 2026.02.02–2026.02.06 | ₩40,308 | ₩41,232 | ₩37,822 | ₩39,551 | -1.88% | 216.6만 |
|---|
| 2026.01.26–2026.01.30 | ₩40,629 | ₩42,217 | ₩40,335 | ₩40,589 | -0.10% | 98.7만 |
|---|
| 2026.01.20–2026.01.23 | ₩39,557 | ₩40,857 | ₩39,502 | ₩40,683 | +2.85% | 21.5만 |
|---|
| 2026.01.12–2026.01.16 | ₩40,348 | ₩41,299 | ₩39,906 | ₩40,361 | +0.03% | 107만 |
|---|
| 2026.01.05–2026.01.09 | ₩40,201 | ₩41,031 | ₩39,892 | ₩40,676 | +1.18% | 43.3만 |
|---|
| 2025.12.29–2026.01.02 | ₩39,209 | ₩40,000 | ₩39,048 | ₩39,624 | +1.06% | 44.9만 |
|---|
| 2025.12.22–2025.12.26 | ₩39,745 | ₩40,040 | ₩39,263 | ₩39,464 | -0.71% | 18.1만 |
|---|
| 2025.12.15–2025.12.19 | ₩39,544 | ₩39,557 | ₩37,641 | ₩39,289 | -0.64% | 351.6만 |
|---|
| 2025.12.08–2025.12.12 | ₩40,884 | ₩41,165 | ₩39,082 | ₩39,263 | -3.97% | 40.5만 |
|---|
| 2025.12.01–2025.12.05 | ₩39,035 | ₩40,737 | ₩38,954 | ₩40,576 | +3.95% | 34.3만 |
|---|
| 2025.11.24–2025.11.28 | ₩37,360 | ₩39,504 | ₩37,360 | ₩39,504 | +5.74% | 40.9만 |
|---|
| 2025.11.17–2025.11.21 | ₩39,397 | ₩39,919 | ₩35,980 | ₩37,132 | -5.75% | 132.7만 |
|---|
| 2025.11.10–2025.11.14 | ₩41,541 | ₩42,090 | ₩38,378 | ₩39,504 | -4.90% | 93.8만 |
|---|
| 2025.11.03–2025.11.07 | ₩43,376 | ₩43,470 | ₩39,411 | ₩40,629 | -6.33% | 101.9만 |
|---|
| 2025.10.27–2025.10.31 | ₩42,036 | ₩43,094 | ₩41,849 | ₩42,854 | +1.94% | 161.3만 |
|---|
| 2025.10.20–2025.10.24 | ₩40,482 | ₩41,487 | ₩39,115 | ₩41,232 | +1.85% | 45.6만 |
|---|
| 2025.10.13–2025.10.17 | ₩40,013 | ₩40,804 | ₩38,968 | ₩39,906 | -0.27% | 114.3만 |
|---|
| 2025.10.10–2025.10.10 | ₩40,871 | ₩40,936 | ₩38,834 | ₩38,874 | -4.89% | 19.7만 |
|---|