시장 데이터를 불러오는 중
전체 종목
Opportunistic Trader ETF 과거 주가
Opportunistic Trader ETF · WZRD · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Opportunistic Trader ETF · WZRD · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩5,994 | ₩7,643 | ₩5,994 | ₩7,643 | +27.52% | 2만 |
| 2026.10.08 | ₩5,136 | ₩6,624 | ₩5,136 | ₩6,007 | +16.97% | 1.3만 |
| 2026.10.07 | ₩6,544 | ₩6,544 | ₩4,961 | ₩5,109 | -21.93% | 2.8만 |
| 2026.10.06 | ₩7,697 | ₩9,292 | ₩6,544 | ₩7,026 | -8.71% | 5.1만 |
| 2026.10.05 | ₩11,518 | ₩12,068 | ₩10,848 | ₩11,773 | +2.21% | 2.3만 |
| 2026.10.02 | ₩10,539 | ₩11,371 | ₩10,043 | ₩10,456 | -0.79% | 1.5만 |
| 2026.10.01 | ₩10,459 | ₩11,357 | ₩9,520 | ₩10,372 | -0.83% | 8.8천 |
| 2026.09.30 | ₩8,997 | ₩10,070 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩8,479 |
| -5.77% |
| 9.1천 |
| 2026.09.29 | ₩8,032 | ₩8,032 | ₩7,143 | ₩7,576 | -5.68% | 1.4천 |
|---|
| 2026.09.28 | ₩7,884 | ₩8,045 | ₩7,777 | ₩8,045 | +2.04% | 1.7천 |
|---|
| 2026.09.25 | ₩6,651 | ₩8,059 | ₩6,047 | ₩8,045 | +20.97% | 3만 |
|---|
| 2026.09.24 | ₩5,873 | ₩6,651 | ₩5,136 | ₩6,322 | +7.65% | 8.9만 |
|---|
| 2026.09.23 | ₩8,837 | ₩8,837 | ₩7,375 | ₩7,388 | -16.39% | 3.9천 |
|---|
| 2026.09.22 | ₩8,448 | ₩8,930 | ₩8,179 | ₩8,488 | +0.48% | 1.2만 |
|---|
| 2026.09.21 | ₩10,057 | ₩10,714 | ₩8,823 | ₩9,132 | -9.20% | 1.6만 |
|---|
| 2026.09.18 | ₩10,017 | ₩12,028 | ₩10,017 | ₩10,151 | +1.34% | 1.7만 |
|---|
| 2026.09.17 | ₩8,783 | ₩9,373 | ₩8,783 | ₩9,105 | +3.66% | 6.5천 |
|---|
| 2026.09.16 | ₩9,467 | ₩9,520 | ₩7,449 | ₩7,730 | -18.34% | 3.4천 |
|---|
| 2026.09.15 | ₩9,118 | ₩9,118 | ₩9,118 | ₩9,118 | 0.00% | 500 |
|---|
| 2026.09.14 | ₩9,587 | ₩9,628 | ₩9,158 | ₩9,158 | -4.48% | 1.9천 |
|---|
| 2026.09.11 | ₩8,555 | ₩9,654 | ₩6,517 | ₩9,587 | +12.07% | 1.3만 |
|---|
| 2026.09.10 | ₩10,834 | ₩10,995 | ₩8,045 | ₩8,045 | -25.74% | 1.1만 |
|---|
| 2026.09.09 | ₩14,844 | ₩14,844 | ₩12,450 | ₩12,993 | -12.47% | 6.5천 |
|---|
| 2026.09.08 | ₩16,091 | ₩17,114 | ₩15,300 | ₩17,114 | +6.36% | 3.6천 |
|---|
| 2026.09.04 | ₩12,236 | ₩15,867 | ₩12,236 | ₩15,867 | +29.68% | 1.2만 |
|---|
| 2026.09.03 | ₩14,562 | ₩14,562 | ₩12,296 | ₩12,296 | -15.56% | 1.8천 |
|---|
| 2026.09.02 | ₩15,273 | ₩16,158 | ₩15,273 | ₩15,777 | +3.30% | 6.3천 |
|---|
| 2026.09.01 | ₩14,924 | ₩16,413 | ₩13,221 | ₩13,326 | -10.71% | 3.6천 |
|---|
| 2026.08.31 | ₩15,568 | ₩16,667 | ₩14,964 | ₩15,619 | +0.33% | 8.3천 |
|---|
| 2026.08.28 | ₩16,895 | ₩19,108 | ₩16,091 | ₩17,298 | +2.38% | 2.1천 |
|---|
| 2026.08.27 | ₩20,717 | ₩20,717 | ₩17,096 | ₩17,096 | -17.48% | 1.1천 |
|---|
| 2026.08.26 | ₩18,907 | ₩20,918 | ₩18,504 | ₩19,651 | +3.94% | 1.5천 |
|---|
| 2026.08.25 | ₩20,114 | ₩22,125 | ₩19,510 | ₩20,516 | +2.00% | 967 |
|---|
| 2026.08.24 | ₩17,298 | ₩20,516 | ₩17,298 | ₩20,315 | +17.44% | 2.4천 |
|---|
| 2026.08.21 | ₩17,700 | ₩19,792 | ₩13,355 | ₩18,102 | +2.27% | 3천 |
|---|
| 2026.08.20 | ₩21,019 | ₩21,924 | ₩20,114 | ₩20,315 | -3.35% | 1.9천 |
|---|
| 2026.08.19 | ₩18,404 | ₩20,516 | ₩18,404 | ₩20,516 | +11.48% | 1.2천 |
|---|
| 2026.08.18 | ₩18,706 | ₩18,706 | ₩15,689 | ₩15,849 | -15.27% | 1.2천 |
|---|
| 2026.08.17 | ₩21,723 | ₩21,723 | ₩18,504 | ₩19,007 | -12.50% | 3.6천 |
|---|
| 2026.08.14 | ₩17,459 | ₩20,516 | ₩17,197 | ₩20,315 | +16.36% | 2.8천 |
|---|
| 2026.08.13 | ₩17,157 | ₩17,157 | ₩15,548 | ₩16,714 | -2.58% | 693 |
|---|
| 2026.08.12 | ₩15,689 | ₩17,700 | ₩15,085 | ₩17,700 | +12.82% | 440 |
|---|
| 2026.08.11 | ₩14,180 | ₩16,091 | ₩13,878 | ₩15,890 | +12.06% | 2.1천 |
|---|
| 2026.08.10 | ₩13,074 | ₩13,275 | ₩12,068 | ₩13,074 | 0.00% | 1.5천 |
|---|
| 2026.08.07 | ₩9,473 | ₩12,209 | ₩9,473 | ₩12,209 | +28.87% | 860 |
|---|
| 2026.08.06 | ₩10,861 | ₩10,861 | ₩9,775 | ₩9,956 | -8.33% | 760 |
|---|
| 2026.08.05 | ₩15,689 | ₩15,689 | ₩10,057 | ₩10,057 | -35.90% | 1.4천 |
|---|
| 2026.08.04 | ₩22,326 | ₩22,326 | ₩15,689 | ₩15,789 | -29.28% | 1.1천 |
|---|
| 2026.08.03 | ₩21,723 | ₩22,326 | ₩20,516 | ₩21,119 | -2.78% | 4.3천 |
|---|
| 2026.07.31 | ₩25,343 | ₩25,343 | ₩19,309 | ₩19,309 | -23.81% | 713 |
|---|
| 2026.07.30 | ₩30,170 | ₩30,170 | ₩25,142 | ₩25,444 | -15.67% | 1.8천 |
|---|
| 2026.07.29 | ₩41,434 | ₩41,434 | ₩36,405 | ₩36,405 | -12.14% | 613 |
|---|
| 2026.07.28 | ₩45,859 | ₩45,859 | ₩38,618 | ₩43,304 | -5.57% | 353 |
|---|
| 2026.07.27 | ₩52,295 | ₩52,496 | ₩43,244 | ₩47,347 | -9.46% | 647 |
|---|
| 2026.07.24 | ₩54,910 | ₩56,720 | ₩49,881 | ₩49,881 | -9.16% | 340 |
|---|
| 2026.07.23 | ₩58,530 | ₩58,530 | ₩53,100 | ₩53,904 | -7.90% | 213 |
|---|
| 2026.07.22 | ₩50,887 | ₩52,315 | ₩50,485 | ₩51,893 | +1.98% | 267 |
|---|
| 2026.07.21 | ₩46,060 | ₩51,289 | ₩45,255 | ₩48,091 | +4.41% | 2.7천 |
|---|
| 2026.07.20 | ₩56,117 | ₩68,185 | ₩41,836 | ₩41,836 | -25.45% | 9.8천 |
|---|
| 2026.07.17 | ₩67,179 | ₩67,179 | ₩48,313 | ₩49,801 | -25.87% | 1.3천 |
|---|
| 2026.07.16 | ₩65,972 | ₩70,598 | ₩63,156 | ₩69,794 | +5.79% | 347 |
|---|
| 2026.07.15 | ₩58,128 | ₩59,536 | ₩57,323 | ₩58,731 | +1.04% | 267 |
|---|
| 2026.07.14 | ₩57,726 | ₩57,726 | ₩48,474 | ₩48,474 | -16.03% | 367 |
|---|
| 2026.07.13 | ₩51,390 | ₩55,091 | ₩51,390 | ₩54,005 | +5.09% | 53 |
|---|
| 2026.07.10 | ₩48,876 | ₩51,893 | ₩47,770 | ₩47,870 | -2.06% | 300 |
|---|
| 2026.07.09 | ₩52,295 | ₩52,295 | ₩51,088 | ₩51,088 | -2.31% | 53 |
|---|
| 2026.07.08 | ₩51,088 | ₩51,088 | ₩50,284 | ₩51,048 | -0.08% | 27 |
|---|
| 2026.07.07 | ₩53,502 | ₩55,493 | ₩53,502 | ₩55,493 | +3.72% | 60 |
|---|
| 2026.07.06 | ₩53,904 | ₩57,525 | ₩53,904 | ₩55,111 | +2.24% | 120 |
|---|
| 2026.07.02 | ₩69,392 | ₩69,392 | ₩56,318 | ₩57,927 | -16.52% | 220 |
|---|
| 2026.07.01 | ₩60,743 | ₩67,340 | ₩58,530 | ₩65,852 | +8.41% | 2.8천 |
|---|
| 2026.06.30 | ₩83,471 | ₩83,471 | ₩58,470 | ₩58,470 | -29.95% | 473 |
|---|
| 2026.06.29 | ₩94,533 | ₩94,533 | ₩92,582 | ₩92,582 | -2.06% | 67 |
|---|
| 2026.06.26 | ₩112,837 | ₩112,837 | ₩112,837 | ₩112,837 | 0.00% | 7 |
|---|
| 2026.06.25 | ₩110,222 | ₩112,535 | ₩109,820 | ₩112,535 | +2.10% | 113 |
|---|
| 2026.06.24 | ₩116,055 | ₩116,055 | ₩113,963 | ₩113,963 | -1.80% | 47 |
|---|
| 2026.06.23 | ₩109,417 | ₩111,831 | ₩109,417 | ₩110,121 | +0.64% | 80 |
|---|
| 2026.06.22 | ₩114,446 | ₩115,150 | ₩114,446 | ₩115,150 | +0.62% | 40 |
|---|
| 2026.06.18 | ₩114,848 | ₩117,463 | ₩113,199 | ₩113,199 | -1.44% | 547 |
|---|
| 2026.06.17 | ₩121,385 | ₩121,385 | ₩120,681 | ₩120,681 | -0.58% | 40 |
|---|
| 2026.06.16 | ₩125,307 | ₩128,827 | ₩125,307 | ₩128,827 | +2.81% | 80 |
|---|
| 2026.06.15 | ₩124,503 | ₩125,911 | ₩123,095 | ₩123,899 | -0.48% | 80 |
|---|
| 2026.06.12 | ₩115,150 | ₩116,658 | ₩113,641 | ₩115,150 | 0.00% | 180 |
|---|
| 2026.06.11 | ₩115,552 | ₩116,055 | ₩114,446 | ₩116,055 | +0.44% | 727 |
|---|
| 2026.06.10 | ₩115,451 | ₩116,256 | ₩112,837 | ₩114,546 | -0.78% | 147 |
|---|
| 2026.06.09 | ₩132,548 | ₩135,686 | ₩127,520 | ₩135,686 | +2.37% | 393 |
|---|
| 2026.06.08 | ₩136,772 | ₩136,772 | ₩136,772 | ₩136,772 | 0.00% | 20 |
|---|
| 2026.06.05 | ₩156,282 | ₩156,282 | ₩140,895 | ₩140,895 | -9.85% | 267 |
|---|
| 2026.06.04 | ₩165,333 | ₩171,468 | ₩165,333 | ₩169,416 | +2.47% | 133 |
|---|
| 2026.06.03 | ₩169,356 | ₩173,580 | ₩168,551 | ₩171,850 | +1.47% | 220 |
|---|
| 2026.06.02 | ₩174,082 | ₩176,717 | ₩173,982 | ₩176,717 | +1.51% | 87 |
|---|
| 2026.06.01 | ₩174,987 | ₩179,010 | ₩174,987 | ₩177,401 | +1.38% | 333 |
|---|
| 2026.05.29 | ₩173,177 | ₩174,786 | ₩170,361 | ₩170,361 | -1.63% | 600 |
|---|
| 2026.05.28 | ₩167,545 | ₩171,970 | ₩167,545 | ₩171,166 | +2.16% | 507 |
|---|
| 2026.05.27 | ₩160,707 | ₩162,819 | ₩160,103 | ₩162,819 | +1.31% | 67 |
|---|
| 2026.05.26 | ₩157,891 | ₩159,399 | ₩155,477 | ₩156,885 | -0.64% | 1.8천 |
|---|
| 2026.05.22 | ₩158,092 | ₩158,897 | ₩153,788 | ₩153,788 | -2.72% | 427 |
|---|
| 2026.05.21 | ₩168,953 | ₩171,970 | ₩164,005 | ₩164,005 | -2.93% | 100 |
|---|
| 2026.05.20 | ₩168,953 | ₩171,568 | ₩167,545 | ₩167,907 | -0.62% | 793 |
|---|
| 2026.05.19 | ₩176,597 | ₩177,099 | ₩173,982 | ₩175,591 | -0.57% | 100 |
|---|
| 2026.05.18 | ₩180,418 | ₩181,223 | ₩180,418 | ₩181,223 | +0.45% | 67 |
|---|
| 2026.05.15 | ₩177,803 | ₩179,252 | ₩177,200 | ₩179,252 | +0.81% | 87 |
|---|
| 2026.05.14 | ₩177,401 | ₩177,401 | ₩176,918 | ₩176,918 | -0.27% | 73 |
|---|
| 2026.05.13 | ₩184,039 | ₩184,039 | ₩178,407 | ₩179,855 | -2.27% | 227 |
|---|
| 2026.05.12 | ₩195,101 | ₩195,101 | ₩190,676 | ₩190,676 | -2.27% | 227 |
|---|
| 2026.05.11 | ₩185,949 | ₩186,854 | ₩184,964 | ₩184,964 | -0.53% | 47 |
|---|
| 2026.05.08 | ₩194,095 | ₩194,095 | ₩194,095 | ₩194,095 | 0.00% | 7 |
|---|
| 2026.05.07 | ₩188,262 | ₩195,101 | ₩188,262 | ₩193,814 | +2.95% | 167 |
|---|
| 2026.05.06 | ₩205,359 | ₩205,359 | ₩189,067 | ₩189,469 | -7.74% | 227 |
|---|
| 2026.05.05 | ₩201,135 | ₩201,135 | ₩199,445 | ₩199,445 | -0.84% | 60 |
|---|
| 2026.05.04 | ₩206,365 | ₩223,059 | ₩205,439 | ₩205,439 | -0.45% | 1.6천 |
|---|
| 2026.05.01 | ₩218,231 | ₩218,231 | ₩210,488 | ₩216,824 | -0.65% | 467 |
|---|
| 2026.04.30 | ₩230,501 | ₩230,903 | ₩222,858 | ₩224,064 | -2.79% | 800 |
|---|
| 2026.04.29 | ₩242,569 | ₩245,385 | ₩238,244 | ₩238,244 | -1.78% | 273 |
|---|
| 2026.04.28 | ₩236,736 | ₩236,736 | ₩235,328 | ₩235,730 | -0.42% | 87 |
|---|
| 2026.04.27 | ₩237,339 | ₩238,546 | ₩226,880 | ₩226,880 | -4.41% | 73 |
|---|
| 2026.04.24 | ₩239,954 | ₩239,954 | ₩230,903 | ₩232,110 | -3.27% | 487 |
|---|
| 2026.04.23 | ₩241,362 | ₩242,609 | ₩239,351 | ₩242,609 | +0.52% | 333 |
|---|
| 2026.04.22 | ₩237,943 | ₩244,379 | ₩237,943 | ₩244,379 | +2.70% | 533 |
|---|
| 2026.04.21 | ₩237,339 | ₩237,339 | ₩236,132 | ₩236,836 | -0.21% | 80 |
|---|
| 2026.04.20 | ₩228,489 | ₩234,865 | ₩225,472 | ₩234,865 | +2.79% | 113 |
|---|
| 2026.04.17 | ₩236,132 | ₩236,132 | ₩231,104 | ₩234,443 | -0.72% | 2.2천 |
|---|
| 2026.04.16 | ₩229,495 | ₩245,787 | ₩229,495 | ₩235,429 | +2.59% | 840 |
|---|
| 2026.04.15 | ₩270,527 | ₩272,136 | ₩250,594 | ₩250,594 | -7.37% | 2.3천 |
|---|
| 2026.04.14 | ₩297,881 | ₩297,881 | ₩284,807 | ₩284,807 | -4.39% | 187 |
|---|
| 2026.04.13 | ₩322,319 | ₩323,224 | ₩315,319 | ₩315,319 | -2.17% | 227 |
|---|
| 2026.04.10 | ₩308,239 | ₩312,624 | ₩308,239 | ₩312,624 | +1.42% | 13 |
|---|
| 2026.04.09 | ₩320,810 | ₩320,810 | ₩312,222 | ₩312,222 | -2.68% | 13 |
|---|
| 2026.04.08 | ₩332,577 | ₩332,577 | ₩332,577 | ₩332,577 | 0.00% | 7 |
|---|
| 2026.04.07 | ₩346,857 | ₩354,500 | ₩337,706 | ₩337,706 | -2.64% | 153 |
|---|
| 2026.04.06 | ₩332,275 | ₩339,717 | ₩332,275 | ₩335,533 | +0.98% | 2.4천 |
|---|
| 2026.04.02 | ₩348,567 | ₩358,624 | ₩348,567 | ₩358,624 | +2.89% | 1.4천 |
|---|
| 2026.04.01 | ₩348,768 | ₩348,768 | ₩330,264 | ₩341,567 | -2.06% | 193 |
|---|
| 2026.03.31 | ₩370,491 | ₩388,794 | ₩362,244 | ₩363,552 | -1.87% | 3천 |
|---|
| 2026.03.30 | ₩367,071 | ₩375,117 | ₩367,071 | ₩368,278 | +0.33% | 573 |
|---|
| 2026.03.27 | ₩388,995 | ₩388,995 | ₩378,717 | ₩378,717 | -2.64% | 1.8천 |
|---|
| 2026.03.26 | ₩397,443 | ₩400,460 | ₩395,633 | ₩395,633 | -0.46% | 973 |
|---|
| 2026.03.25 | ₩379,139 | ₩386,783 | ₩377,329 | ₩385,797 | +1.76% | 800 |
|---|
| 2026.03.24 | ₩371,094 | ₩373,709 | ₩367,876 | ₩371,134 | +0.01% | 327 |
|---|
| 2026.03.23 | ₩397,443 | ₩397,443 | ₩365,462 | ₩367,655 | -7.49% | 587 |
|---|
| 2026.03.20 | ₩371,094 | ₩373,709 | ₩368,178 | ₩368,178 | -0.79% | 493 |
|---|
| 2026.03.19 | ₩374,413 | ₩380,346 | ₩374,413 | ₩376,726 | +0.62% | 67 |
|---|
| 2026.03.18 | ₩370,491 | ₩371,697 | ₩364,135 | ₩364,135 | -1.72% | 173 |
|---|
| 2026.03.17 | ₩361,842 | ₩361,842 | ₩359,991 | ₩360,434 | -0.39% | 107 |
|---|
| 2026.03.16 | ₩349,371 | ₩356,331 | ₩346,757 | ₩356,331 | +1.99% | 293 |
|---|
| 2026.03.13 | ₩355,607 | ₩360,635 | ₩350,619 | ₩350,619 | -1.40% | 160 |
|---|
| 2026.03.12 | ₩351,986 | ₩352,368 | ₩351,986 | ₩352,368 | +0.11% | 27 |
|---|
| 2026.03.11 | ₩343,136 | ₩346,153 | ₩342,533 | ₩343,358 | +0.06% | 1.3천 |
|---|
| 2026.03.10 | ₩331,873 | ₩348,989 | ₩331,873 | ₩348,989 | +5.16% | 40 |
|---|
| 2026.03.09 | ₩325,135 | ₩325,135 | ₩325,135 | ₩325,135 | 0.00% | 13 |
|---|
| 2026.03.06 | ₩332,878 | ₩332,878 | ₩315,541 | ₩315,541 | -5.21% | 67 |
|---|
| 2026.03.05 | ₩348,165 | ₩348,165 | ₩341,930 | ₩341,930 | -1.79% | 73 |
|---|
| 2026.03.04 | ₩335,694 | ₩344,343 | ₩335,694 | ₩341,427 | +1.71% | 1.4천 |
|---|
| 2026.03.03 | ₩318,799 | ₩324,833 | ₩318,799 | ₩323,204 | +1.38% | 193 |
|---|
| 2026.03.02 | ₩323,023 | ₩326,241 | ₩319,604 | ₩324,250 | +0.38% | 227 |
|---|
| 2026.02.27 | ₩317,994 | ₩320,207 | ₩313,771 | ₩317,391 | -0.19% | 2천 |
|---|
| 2026.02.26 | ₩320,006 | ₩325,235 | ₩319,785 | ₩323,264 | +1.02% | 460 |
|---|
| 2026.02.25 | ₩320,408 | ₩320,408 | ₩319,825 | ₩319,825 | -0.18% | 33 |
|---|
| 2026.02.24 | ₩305,725 | ₩308,943 | ₩305,725 | ₩308,541 | +0.92% | 420 |
|---|
| 2026.02.23 | ₩353,998 | ₩353,998 | ₩313,228 | ₩313,228 | -11.52% | 393 |
|---|
| 2026.02.20 | ₩314,776 | ₩338,651 | ₩314,374 | ₩338,651 | +7.58% | 2천 |
|---|
| 2026.02.19 | ₩303,915 | ₩311,759 | ₩303,915 | ₩310,512 | +2.17% | 420 |
|---|
| 2026.02.18 | ₩314,776 | ₩317,994 | ₩308,340 | ₩314,253 | -0.17% | 60 |
|---|
| 2026.02.17 | ₩300,093 | ₩306,530 | ₩300,093 | ₩306,530 | +2.14% | 100 |
|---|
| 2026.02.13 | ₩292,450 | ₩293,456 | ₩287,623 | ₩293,134 | +0.23% | 587 |
|---|
| 2026.02.12 | ₩296,674 | ₩296,674 | ₩283,701 | ₩283,701 | -4.37% | 20 |
|---|
| 2026.02.11 | ₩293,557 | ₩296,473 | ₩293,557 | ₩295,467 | +0.65% | 33 |
|---|
| 2026.02.10 | ₩282,595 | ₩294,120 | ₩273,745 | ₩294,120 | +4.08% | 487 |
|---|
| 2026.02.09 | ₩286,819 | ₩289,836 | ₩281,388 | ₩285,491 | -0.46% | 1.4만 |
|---|
| 2026.02.06 | ₩337,505 | ₩337,505 | ₩297,278 | ₩305,725 | -9.42% | 293 |
|---|
| 2026.02.05 | ₩338,309 | ₩345,791 | ₩329,660 | ₩329,660 | -2.56% | 1.1천 |
|---|
| 2026.02.04 | ₩350,578 | ₩358,020 | ₩348,768 | ₩353,656 | +0.88% | 973 |
|---|
| 2026.02.03 | ₩349,975 | ₩354,078 | ₩349,975 | ₩354,078 | +1.17% | 273 |
|---|
| 2026.02.02 | ₩350,779 | ₩353,394 | ₩349,975 | ₩353,394 | +0.75% | 1.3천 |
|---|
| 2026.01.30 | ₩359,629 | ₩370,571 | ₩359,629 | ₩370,571 | +3.04% | 293 |
|---|
| 2026.01.29 | ₩359,831 | ₩365,844 | ₩359,831 | ₩365,844 | +1.67% | 313 |
|---|
| 2026.01.28 | ₩356,411 | ₩356,411 | ₩354,199 | ₩354,480 | -0.54% | 47 |
|---|
| 2026.01.27 | ₩365,663 | ₩365,663 | ₩349,170 | ₩351,986 | -3.74% | 680 |
|---|
| 2026.01.26 | ₩363,853 | ₩370,430 | ₩360,635 | ₩370,430 | +1.81% | 260 |
|---|
| 2026.01.23 | ₩368,982 | ₩368,982 | ₩363,451 | ₩363,652 | -1.44% | 473 |
|---|
| 2026.01.22 | ₩383,162 | ₩383,162 | ₩368,479 | ₩376,082 | -1.85% | 1.6천 |
|---|
| 2026.01.21 | ₩400,058 | ₩408,304 | ₩399,615 | ₩399,615 | -0.11% | 2.2천 |
|---|
| 2026.01.20 | ₩406,896 | ₩406,896 | ₩393,219 | ₩393,541 | -3.28% | 893 |
|---|
| 2026.01.16 | ₩402,069 | ₩407,902 | ₩395,230 | ₩407,640 | +1.39% | 347 |
|---|
| 2026.01.15 | ₩396,538 | ₩403,477 | ₩389,800 | ₩402,069 | +1.39% | 307 |
|---|
| 2026.01.14 | ₩416,349 | ₩416,349 | ₩407,701 | ₩413,715 | -0.63% | 1.4천 |
|---|
| 2026.01.13 | ₩422,585 | ₩430,228 | ₩407,701 | ₩429,705 | +1.68% | 393 |
|---|
| 2026.01.12 | ₩426,406 | ₩426,406 | ₩419,769 | ₩425,602 | -0.19% | 840 |
|---|
| 2026.01.09 | ₩427,211 | ₩433,446 | ₩424,395 | ₩428,297 | +0.25% | 700 |
|---|
| 2026.01.08 | ₩421,981 | ₩426,205 | ₩421,981 | ₩426,205 | +1.00% | 467 |
|---|
| 2026.01.07 | ₩422,182 | ₩429,805 | ₩422,182 | ₩429,805 | +1.81% | 40 |
|---|
| 2026.01.06 | ₩445,916 | ₩445,916 | ₩416,148 | ₩416,551 | -6.59% | 207 |
|---|
| 2026.01.05 | ₩448,129 | ₩451,991 | ₩433,909 | ₩451,991 | +0.86% | 287 |
|---|
| 2026.01.02 | ₩455,370 | ₩463,013 | ₩454,565 | ₩463,013 | +1.68% | 100 |
|---|
| 2025.12.31 | ₩459,996 | ₩459,996 | ₩443,100 | ₩443,100 | -3.67% | 373 |
|---|
| 2025.12.30 | ₩453,761 | ₩460,599 | ₩449,134 | ₩449,134 | -1.02% | 1천 |
|---|
| 2025.12.29 | ₩455,772 | ₩457,783 | ₩446,520 | ₩453,962 | -0.40% | 253 |
|---|
| 2025.12.26 | ₩445,112 | ₩457,783 | ₩444,911 | ₩456,979 | +2.67% | 660 |
|---|
| 2025.12.24 | ₩452,755 | ₩452,755 | ₩446,721 | ₩447,123 | -1.24% | 167 |
|---|
| 2025.12.23 | ₩461,806 | ₩466,935 | ₩455,430 | ₩455,430 | -1.38% | 867 |
|---|
| 2025.12.22 | ₩458,186 | ₩458,186 | ₩453,962 | ₩454,243 | -0.86% | 227 |
|---|
| 2025.12.19 | ₩495,999 | ₩495,999 | ₩452,554 | ₩458,588 | -7.54% | 920 |
|---|
| 2025.12.18 | ₩486,143 | ₩503,843 | ₩473,271 | ₩503,843 | +3.64% | 273 |
|---|
| 2025.12.17 | ₩509,475 | ₩509,475 | ₩478,902 | ₩478,902 | -6.00% | 1.2천 |
|---|
| 2025.12.16 | ₩530,594 | ₩536,890 | ₩529,588 | ₩536,890 | +1.19% | 340 |
|---|
| 2025.12.15 | ₩527,577 | ₩543,869 | ₩527,577 | ₩534,778 | +1.36% | 233 |
|---|
| 2025.12.12 | ₩544,070 | ₩546,323 | ₩509,073 | ₩527,376 | -3.07% | 1.1천 |
|---|
| 2025.12.11 | ₩545,076 | ₩555,133 | ₩542,461 | ₩552,518 | +1.37% | 787 |
|---|
| 2025.12.10 | ₩537,030 | ₩539,927 | ₩536,025 | ₩539,927 | +0.54% | 427 |
|---|
| 2025.12.09 | ₩530,996 | ₩535,019 | ₩521,141 | ₩535,019 | +0.76% | 1.8천 |
|---|
| 2025.12.08 | ₩520,739 | ₩525,968 | ₩520,336 | ₩525,968 | +1.00% | 260 |
|---|
| 2025.12.05 | ₩504,648 | ₩517,520 | ₩504,648 | ₩517,520 | +2.55% | 93 |
|---|
| 2025.12.04 | ₩480,109 | ₩501,228 | ₩480,109 | ₩501,228 | +4.40% | 907 |
|---|
| 2025.12.03 | ₩472,667 | ₩479,908 | ₩471,863 | ₩479,908 | +1.53% | 67 |
|---|
| 2025.12.02 | ₩482,925 | ₩482,925 | ₩479,506 | ₩480,632 | -0.47% | 100 |
|---|
| 2025.12.01 | ₩479,104 | ₩487,209 | ₩479,104 | ₩487,209 | +1.69% | 27 |
|---|
| 2025.11.28 | ₩471,460 | ₩474,679 | ₩465,145 | ₩465,145 | -1.34% | 427 |
|---|
| 2025.11.26 | ₩492,982 | ₩493,988 | ₩472,667 | ₩474,417 | -3.77% | 427 |
|---|
| 2025.11.25 | ₩498,211 | ₩515,529 | ₩498,211 | ₩515,529 | +3.48% | 893 |
|---|
| 2025.11.24 | ₩502,435 | ₩510,541 | ₩502,435 | ₩510,541 | +1.61% | 420 |
|---|
| 2025.11.21 | ₩501,027 | ₩506,860 | ₩500,223 | ₩503,421 | +0.48% | 600 |
|---|
| 2025.11.20 | ₩525,163 | ₩525,163 | ₩473,874 | ₩473,874 | -9.77% | 267 |
|---|
| 2025.11.19 | ₩518,124 | ₩519,954 | ₩505,452 | ₩519,954 | +0.35% | 40 |
|---|
| 2025.11.18 | ₩505,452 | ₩512,311 | ₩505,452 | ₩512,311 | +1.36% | 13 |
|---|
| 2025.11.17 | ₩527,577 | ₩527,577 | ₩513,679 | ₩513,679 | -2.63% | 60 |
|---|
| 2025.11.14 | ₩520,135 | ₩528,382 | ₩514,302 | ₩521,925 | +0.34% | 420 |
|---|
| 2025.11.13 | ₩515,107 | ₩515,107 | ₩514,403 | ₩514,403 | -0.14% | 13 |
|---|
| 2025.11.12 | ₩512,894 | ₩524,721 | ₩512,894 | ₩524,721 | +2.31% | 53 |
|---|
| 2025.11.11 | ₩511,889 | ₩516,917 | ₩511,889 | ₩515,690 | +0.74% | 133 |
|---|
| 2025.11.10 | ₩559,960 | ₩559,960 | ₩512,894 | ₩515,791 | -7.89% | 367 |
|---|
| 2025.11.07 | ₩524,962 | ₩535,623 | ₩518,828 | ₩535,623 | +2.03% | 67 |
|---|
| 2025.11.06 | ₩552,518 | ₩552,518 | ₩515,650 | ₩515,650 | -6.67% | 187 |
|---|
| 2025.11.05 | ₩526,471 | ₩528,522 | ₩524,158 | ₩528,522 | +0.39% | 987 |
|---|
| 2025.11.04 | ₩515,509 | ₩520,356 | ₩515,509 | ₩520,356 | +0.94% | 67 |
|---|
| 2025.11.03 | ₩501,228 | ₩513,618 | ₩501,228 | ₩513,618 | +2.47% | 67 |
|---|
| 2025.10.31 | ₩489,764 | ₩500,987 | ₩489,764 | ₩500,987 | +2.29% | 53 |
|---|
| 2025.10.30 | ₩489,563 | ₩489,723 | ₩487,471 | ₩487,471 | -0.43% | 27 |
|---|
| 2025.10.29 | ₩474,477 | ₩479,305 | ₩474,477 | ₩479,305 | +1.02% | 7 |
|---|
| 2025.10.28 | ₩474,196 | ₩474,417 | ₩474,196 | ₩474,417 | +0.05% | 67 |
|---|
| 2025.10.27 | ₩483,529 | ₩483,529 | ₩472,667 | ₩472,667 | -2.25% | 40 |
|---|
| 2025.10.24 | ₩490,045 | ₩490,045 | ₩490,045 | ₩490,045 | 0.00% | 7 |
|---|
| 2025.10.23 | ₩484,132 | ₩485,540 | ₩483,589 | ₩483,589 | -0.11% | 60 |
|---|
| 2025.10.22 | ₩480,914 | ₩484,233 | ₩480,914 | ₩483,529 | +0.54% | 53 |
|---|
| 2025.10.21 | ₩486,727 | ₩486,727 | ₩486,727 | ₩486,727 | 0.00% | 7 |
|---|
| 2025.10.20 | ₩490,166 | ₩490,166 | ₩485,942 | ₩486,063 | -0.84% | 207 |
|---|
| 2025.10.17 | ₩471,259 | ₩488,557 | ₩471,259 | ₩485,198 | +2.96% | 840 |
|---|
| 2025.10.16 | ₩469,650 | ₩499,418 | ₩469,147 | ₩498,614 | +6.17% | 293 |
|---|
| 2025.10.15 | ₩475,684 | ₩493,585 | ₩463,415 | ₩493,585 | +3.76% | 1.4천 |
|---|
| 2025.10.14 | ₩482,121 | ₩485,842 | ₩469,449 | ₩485,842 | +0.77% | 1.1천 |
|---|
| 2025.10.13 | ₩476,368 | ₩482,181 | ₩472,366 | ₩482,181 | +1.22% | 660 |
|---|
| 2025.10.10 | ₩464,823 | ₩470,455 | ₩456,134 | ₩456,134 | -1.87% | 120 |
|---|