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 | ₩60,898 | ₩61,917 | ₩57,961 | ₩59,222 | -2.75% | 126.9만 |
| 2026.09.28–2026.10.02 | ₩58,189 | ₩61,233 | ₩56,875 | ₩60,818 | +4.52% | 120.6만 |
| 2026.09.21–2026.09.25 | ₩57,559 | ₩59,731 | ₩57,398 | ₩58,940 | +2.40% | 97.5만 |
| 2026.09.14–2026.09.18 | ₩53,388 | ₩56,607 | ₩53,160 | ₩56,519 | +5.87% | 59.6만 |
| 2026.09.08–2026.09.11 | ₩57,237 | ₩57,753 | ₩55,547 | ₩56,084 | -2.01% | 157.2만 |
| 2026.08.31–2026.09.04 | ₩54,394 | ₩56,244 | ₩52,999 | ₩56,244 | +3.40% | 313.7만 |
| 2026.08.24–2026.08.28 | ₩54,179 | ₩56,084 | ₩52,919 | ₩54,501 | +0.59% | 99.7만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩59,597 |
| ₩54,099 |
| ₩55,225 |
| -6.15% |
| 103.9만 |
| 2026.08.10–2026.08.14 | ₩55,319 | ₩58,725 | ₩54,649 | ₩57,787 | +4.46% | 141.7만 |
|---|
| 2026.08.03–2026.08.07 | ₩51,242 | ₩56,995 | ₩50,773 | ₩55,198 | +7.72% | 118.7만 |
|---|
| 2026.07.27–2026.07.31 | ₩52,892 | ₩53,629 | ₩46,787 | ₩51,591 | -2.46% | 164.6만 |
|---|
| 2026.07.20–2026.07.24 | ₩53,938 | ₩56,110 | ₩51,940 | ₩52,168 | -3.28% | 204.6만 |
|---|
| 2026.07.13–2026.07.17 | ₩56,526 | ₩57,840 | ₩50,759 | ₩52,986 | -6.26% | 191만 |
|---|
| 2026.07.06–2026.07.10 | ₩58,484 | ₩59,757 | ₩55,038 | ₩58,725 | +0.41% | 308.9만 |
|---|
| 2026.06.29–2026.07.02 | ₩59,637 | ₩63,848 | ₩56,259 | ₩57,089 | -4.27% | 119.6만 |
|---|
| 2026.06.22–2026.06.26 | ₩65,565 | ₩65,565 | ₩58,846 | ₩59,718 | -8.92% | 104.3만 |
|---|
| 2026.06.15–2026.06.18 | ₩61,662 | ₩63,927 | ₩60,160 | ₩63,768 | +3.41% | 121.3만 |
|---|
| 2026.06.08–2026.06.12 | ₩58,015 | ₩59,932 | ₩54,139 | ₩59,436 | +2.45% | 187.6만 |
|---|
| 2026.06.01–2026.06.05 | ₩60,067 | ₩63,285 | ₩55,762 | ₩56,097 | -6.61% | 161.3만 |
|---|
| 2026.05.26–2026.05.29 | ₩57,358 | ₩59,463 | ₩56,982 | ₩59,356 | +3.48% | 118.3만 |
|---|
| 2026.05.18–2026.05.22 | ₩54,729 | ₩56,405 | ₩51,470 | ₩55,815 | +1.98% | 205.2만 |
|---|
| 2026.05.11–2026.05.15 | ₩54,742 | ₩55,856 | ₩52,201 | ₩54,139 | -1.10% | 82.7만 |
|---|
| 2026.05.04–2026.05.08 | ₩49,164 | ₩54,568 | ₩49,016 | ₩54,568 | +10.99% | 76.9만 |
|---|
| 2026.04.27–2026.05.01 | ₩47,688 | ₩48,788 | ₩45,771 | ₩48,614 | +1.94% | 61.5만 |
|---|
| 2026.04.20–2026.04.24 | ₩45,328 | ₩47,729 | ₩45,134 | ₩47,608 | +5.03% | 51만 |
|---|
| 2026.04.13–2026.04.17 | ₩41,533 | ₩45,824 | ₩41,533 | ₩45,583 | +9.75% | 61.3만 |
|---|
| 2026.04.06–2026.04.10 | ₩39,119 | ₩41,989 | ₩38,288 | ₩41,721 | +6.65% | 37.8만 |
|---|
| 2026.03.30–2026.04.02 | ₩37,288 | ₩39,273 | ₩35,605 | ₩38,784 | +4.01% | 44.9만 |
|---|
| 2026.03.23–2026.03.27 | ₩39,562 | ₩40,447 | ₩36,759 | ₩36,960 | -6.58% | 65.5만 |
|---|
| 2026.03.16–2026.03.20 | ₩39,588 | ₩40,567 | ₩38,355 | ₩38,636 | -2.41% | 69만 |
|---|
| 2026.03.09–2026.03.13 | ₩37,469 | ₩40,326 | ₩37,469 | ₩38,583 | +2.97% | 83.8만 |
|---|
| 2026.03.02–2026.03.06 | ₩39,414 | ₩40,581 | ₩37,510 | ₩38,086 | -3.37% | 54.8만 |
|---|
| 2026.02.23–2026.02.27 | ₩40,044 | ₩41,359 | ₩39,186 | ₩40,393 | +0.87% | 35.9만 |
|---|
| 2026.02.17–2026.02.20 | ₩39,830 | ₩40,889 | ₩39,233 | ₩40,339 | +1.28% | 38.1만 |
|---|
| 2026.02.09–2026.02.13 | ₩39,441 | ₩41,238 | ₩39,253 | ₩40,326 | +2.24% | 44.8만 |
|---|
| 2026.02.02–2026.02.06 | ₩40,339 | ₩41,265 | ₩37,852 | ₩39,582 | -1.88% | 216.6만 |
|---|
| 2026.01.26–2026.01.30 | ₩40,661 | ₩42,250 | ₩40,366 | ₩40,621 | -0.10% | 98.7만 |
|---|
| 2026.01.20–2026.01.23 | ₩39,588 | ₩40,889 | ₩39,533 | ₩40,715 | +2.85% | 21.5만 |
|---|
| 2026.01.12–2026.01.16 | ₩40,380 | ₩41,332 | ₩39,937 | ₩40,393 | +0.03% | 107만 |
|---|
| 2026.01.05–2026.01.09 | ₩40,232 | ₩41,064 | ₩39,924 | ₩40,708 | +1.18% | 43.3만 |
|---|
| 2025.12.29–2026.01.02 | ₩39,240 | ₩40,031 | ₩39,079 | ₩39,655 | +1.06% | 44.9만 |
|---|
| 2025.12.22–2025.12.26 | ₩39,776 | ₩40,071 | ₩39,293 | ₩39,495 | -0.71% | 18.1만 |
|---|
| 2025.12.15–2025.12.19 | ₩39,575 | ₩39,588 | ₩37,671 | ₩39,320 | -0.64% | 351.6만 |
|---|
| 2025.12.08–2025.12.12 | ₩40,916 | ₩41,198 | ₩39,112 | ₩39,293 | -3.97% | 40.5만 |
|---|
| 2025.12.01–2025.12.05 | ₩39,065 | ₩40,769 | ₩38,985 | ₩40,608 | +3.95% | 34.3만 |
|---|
| 2025.11.24–2025.11.28 | ₩37,389 | ₩39,535 | ₩37,389 | ₩39,535 | +5.74% | 40.9만 |
|---|
| 2025.11.17–2025.11.21 | ₩39,427 | ₩39,950 | ₩36,008 | ₩37,161 | -5.75% | 132.7만 |
|---|
| 2025.11.10–2025.11.14 | ₩41,573 | ₩42,123 | ₩38,408 | ₩39,535 | -4.90% | 93.8만 |
|---|
| 2025.11.03–2025.11.07 | ₩43,410 | ₩43,504 | ₩39,442 | ₩40,661 | -6.33% | 101.9만 |
|---|
| 2025.10.27–2025.10.31 | ₩42,069 | ₩43,127 | ₩41,882 | ₩42,887 | +1.94% | 161.3만 |
|---|
| 2025.10.20–2025.10.24 | ₩40,514 | ₩41,520 | ₩39,146 | ₩41,265 | +1.85% | 45.6만 |
|---|
| 2025.10.13–2025.10.17 | ₩40,044 | ₩40,836 | ₩38,998 | ₩39,937 | -0.27% | 114.3만 |
|---|
| 2025.10.10–2025.10.10 | ₩40,903 | ₩40,968 | ₩38,864 | ₩38,904 | -4.89% | 19.7만 |
|---|