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 | ₩60,890 | ₩61,909 | ₩57,954 | ₩59,214 | -2.75% | 126.9만 |
| 2026.09.28–2026.10.02 | ₩58,182 | ₩61,225 | ₩56,868 | ₩60,810 | +4.52% | 120.6만 |
| 2026.09.21–2026.09.25 | ₩57,551 | ₩59,724 | ₩57,391 | ₩58,933 | +2.40% | 97.5만 |
| 2026.09.14–2026.09.18 | ₩53,381 | ₩56,599 | ₩53,153 | ₩56,512 | +5.87% | 59.6만 |
| 2026.09.08–2026.09.11 | ₩57,230 | ₩57,746 | ₩55,540 | ₩56,076 | -2.01% | 157.2만 |
| 2026.08.31–2026.09.04 | ₩54,387 | ₩56,237 | ₩52,992 | ₩56,237 | +3.40% | 313.7만 |
| 2026.08.24–2026.08.28 | ₩54,172 | ₩56,076 | ₩52,912 | ₩54,494 | +0.59% | 99.7만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩59,590 |
| ₩54,092 |
| ₩55,218 |
| -6.15% |
| 103.9만 |
| 2026.08.10–2026.08.14 | ₩55,312 | ₩58,718 | ₩54,642 | ₩57,779 | +4.46% | 141.7만 |
|---|
| 2026.08.03–2026.08.07 | ₩51,236 | ₩56,988 | ₩50,766 | ₩55,191 | +7.72% | 118.7만 |
|---|
| 2026.07.27–2026.07.31 | ₩52,885 | ₩53,623 | ₩46,781 | ₩51,584 | -2.46% | 164.6만 |
|---|
| 2026.07.20–2026.07.24 | ₩53,931 | ₩56,103 | ₩51,933 | ₩52,161 | -3.28% | 204.6만 |
|---|
| 2026.07.13–2026.07.17 | ₩56,519 | ₩57,833 | ₩50,753 | ₩52,979 | -6.26% | 191만 |
|---|
| 2026.07.06–2026.07.10 | ₩58,477 | ₩59,749 | ₩55,031 | ₩58,718 | +0.41% | 308.9만 |
|---|
| 2026.06.29–2026.07.02 | ₩59,630 | ₩63,840 | ₩56,252 | ₩57,082 | -4.27% | 119.6만 |
|---|
| 2026.06.22–2026.06.26 | ₩65,557 | ₩65,557 | ₩58,839 | ₩59,710 | -8.92% | 104.3만 |
|---|
| 2026.06.15–2026.06.18 | ₩61,655 | ₩63,919 | ₩60,153 | ₩63,760 | +3.41% | 121.3만 |
|---|
| 2026.06.08–2026.06.12 | ₩58,007 | ₩59,925 | ₩54,132 | ₩59,429 | +2.45% | 187.6만 |
|---|
| 2026.06.01–2026.06.05 | ₩60,059 | ₩63,277 | ₩55,755 | ₩56,090 | -6.61% | 161.3만 |
|---|
| 2026.05.26–2026.05.29 | ₩57,350 | ₩59,456 | ₩56,975 | ₩59,348 | +3.48% | 118.3만 |
|---|
| 2026.05.18–2026.05.22 | ₩54,722 | ₩56,398 | ₩51,464 | ₩55,808 | +1.98% | 205.2만 |
|---|
| 2026.05.11–2026.05.15 | ₩54,736 | ₩55,848 | ₩52,195 | ₩54,132 | -1.10% | 82.7만 |
|---|
| 2026.05.04–2026.05.08 | ₩49,157 | ₩54,561 | ₩49,010 | ₩54,561 | +10.99% | 76.9만 |
|---|
| 2026.04.27–2026.05.01 | ₩47,682 | ₩48,782 | ₩45,765 | ₩48,608 | +1.94% | 61.5만 |
|---|
| 2026.04.20–2026.04.24 | ₩45,322 | ₩47,723 | ₩45,128 | ₩47,602 | +5.03% | 51만 |
|---|
| 2026.04.13–2026.04.17 | ₩41,528 | ₩45,819 | ₩41,528 | ₩45,577 | +9.75% | 61.3만 |
|---|
| 2026.04.06–2026.04.10 | ₩39,114 | ₩41,984 | ₩38,283 | ₩41,715 | +6.65% | 37.8만 |
|---|
| 2026.03.30–2026.04.02 | ₩37,284 | ₩39,268 | ₩35,601 | ₩38,779 | +4.01% | 44.9만 |
|---|
| 2026.03.23–2026.03.27 | ₩39,557 | ₩40,442 | ₩36,754 | ₩36,955 | -6.58% | 65.5만 |
|---|
| 2026.03.16–2026.03.20 | ₩39,583 | ₩40,562 | ₩38,350 | ₩38,631 | -2.41% | 69만 |
|---|
| 2026.03.09–2026.03.13 | ₩37,465 | ₩40,321 | ₩37,465 | ₩38,578 | +2.97% | 83.8만 |
|---|
| 2026.03.02–2026.03.06 | ₩39,409 | ₩40,576 | ₩37,505 | ₩38,082 | -3.37% | 54.8만 |
|---|
| 2026.02.23–2026.02.27 | ₩40,039 | ₩41,353 | ₩39,181 | ₩40,388 | +0.87% | 35.9만 |
|---|
| 2026.02.17–2026.02.20 | ₩39,825 | ₩40,884 | ₩39,228 | ₩40,334 | +1.28% | 38.1만 |
|---|
| 2026.02.09–2026.02.13 | ₩39,436 | ₩41,233 | ₩39,248 | ₩40,321 | +2.24% | 44.8만 |
|---|
| 2026.02.02–2026.02.06 | ₩40,334 | ₩41,259 | ₩37,847 | ₩39,577 | -1.88% | 216.6만 |
|---|
| 2026.01.26–2026.01.30 | ₩40,656 | ₩42,245 | ₩40,361 | ₩40,616 | -0.10% | 98.7만 |
|---|
| 2026.01.20–2026.01.23 | ₩39,583 | ₩40,884 | ₩39,528 | ₩40,710 | +2.85% | 21.5만 |
|---|
| 2026.01.12–2026.01.16 | ₩40,374 | ₩41,327 | ₩39,932 | ₩40,388 | +0.03% | 107만 |
|---|
| 2026.01.05–2026.01.09 | ₩40,227 | ₩41,058 | ₩39,919 | ₩40,703 | +1.18% | 43.3만 |
|---|
| 2025.12.29–2026.01.02 | ₩39,235 | ₩40,026 | ₩39,074 | ₩39,650 | +1.06% | 44.9만 |
|---|
| 2025.12.22–2025.12.26 | ₩39,771 | ₩40,066 | ₩39,288 | ₩39,490 | -0.71% | 18.1만 |
|---|
| 2025.12.15–2025.12.19 | ₩39,570 | ₩39,583 | ₩37,666 | ₩39,315 | -0.64% | 351.6만 |
|---|
| 2025.12.08–2025.12.12 | ₩40,911 | ₩41,192 | ₩39,107 | ₩39,288 | -3.97% | 40.5만 |
|---|
| 2025.12.01–2025.12.05 | ₩39,060 | ₩40,763 | ₩38,980 | ₩40,602 | +3.95% | 34.3만 |
|---|
| 2025.11.24–2025.11.28 | ₩37,384 | ₩39,530 | ₩37,384 | ₩39,530 | +5.74% | 40.9만 |
|---|
| 2025.11.17–2025.11.21 | ₩39,422 | ₩39,945 | ₩36,003 | ₩37,156 | -5.75% | 132.7만 |
|---|
| 2025.11.10–2025.11.14 | ₩41,568 | ₩42,118 | ₩38,403 | ₩39,530 | -4.90% | 93.8만 |
|---|
| 2025.11.03–2025.11.07 | ₩43,405 | ₩43,499 | ₩39,437 | ₩40,656 | -6.33% | 101.9만 |
|---|
| 2025.10.27–2025.10.31 | ₩42,064 | ₩43,122 | ₩41,876 | ₩42,882 | +1.94% | 161.3만 |
|---|
| 2025.10.20–2025.10.24 | ₩40,509 | ₩41,514 | ₩39,141 | ₩41,259 | +1.85% | 45.6만 |
|---|
| 2025.10.13–2025.10.17 | ₩40,039 | ₩40,830 | ₩38,993 | ₩39,932 | -0.27% | 114.3만 |
|---|
| 2025.10.10–2025.10.10 | ₩40,897 | ₩40,963 | ₩38,859 | ₩38,900 | -4.89% | 19.7만 |
|---|