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 | ₩5,973 | ₩7,616 | ₩5,973 | ₩7,616 | +27.52% | 2만 |
| 2026.10.08 | ₩5,117 | ₩6,600 | ₩5,117 | ₩5,986 | +16.97% | 1.3만 |
| 2026.10.07 | ₩6,520 | ₩6,520 | ₩4,944 | ₩5,091 | -21.93% | 2.8만 |
| 2026.10.06 | ₩7,669 | ₩9,259 | ₩6,520 | ₩7,001 | -8.71% | 5.1만 |
| 2026.10.05 | ₩11,477 | ₩12,025 | ₩10,809 | ₩11,731 | +2.21% | 2.3만 |
| 2026.10.02 | ₩10,502 | ₩11,330 | ₩10,008 | ₩10,419 | -0.79% | 1.5만 |
| 2026.10.01 | ₩10,422 | ₩11,317 | ₩9,487 | ₩10,335 | -0.83% | 8.8천 |
| 2026.09.30 | ₩8,965 | ₩10,034 | ₩8,448 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩8,448 |
| -5.77% |
| 9.1천 |
| 2026.09.29 | ₩8,003 | ₩8,003 | ₩7,118 | ₩7,549 | -5.68% | 1.4천 |
|---|
| 2026.09.28 | ₩7,856 | ₩8,017 | ₩7,750 | ₩8,017 | +2.04% | 1.7천 |
|---|
| 2026.09.25 | ₩6,627 | ₩8,030 | ₩6,026 | ₩8,017 | +20.97% | 3만 |
|---|
| 2026.09.24 | ₩5,852 | ₩6,627 | ₩5,117 | ₩6,300 | +7.65% | 8.9만 |
|---|
| 2026.09.23 | ₩8,805 | ₩8,805 | ₩7,349 | ₩7,362 | -16.39% | 3.9천 |
|---|
| 2026.09.22 | ₩8,418 | ₩8,899 | ₩8,150 | ₩8,458 | +0.48% | 1.2만 |
|---|
| 2026.09.21 | ₩10,021 | ₩10,676 | ₩8,792 | ₩9,099 | -9.20% | 1.6만 |
|---|
| 2026.09.18 | ₩9,981 | ₩11,985 | ₩9,981 | ₩10,115 | +1.34% | 1.7만 |
|---|
| 2026.09.17 | ₩8,752 | ₩9,340 | ₩8,752 | ₩9,072 | +3.66% | 6.5천 |
|---|
| 2026.09.16 | ₩9,433 | ₩9,487 | ₩7,422 | ₩7,703 | -18.34% | 3.4천 |
|---|
| 2026.09.15 | ₩9,086 | ₩9,086 | ₩9,086 | ₩9,086 | 0.00% | 500 |
|---|
| 2026.09.14 | ₩9,553 | ₩9,593 | ₩9,126 | ₩9,126 | -4.48% | 1.9천 |
|---|
| 2026.09.11 | ₩8,525 | ₩9,620 | ₩6,494 | ₩9,553 | +12.07% | 1.3만 |
|---|
| 2026.09.10 | ₩10,796 | ₩10,956 | ₩8,017 | ₩8,017 | -25.74% | 1.1만 |
|---|
| 2026.09.09 | ₩14,791 | ₩14,791 | ₩12,406 | ₩12,947 | -12.47% | 6.5천 |
|---|
| 2026.09.08 | ₩16,034 | ₩17,053 | ₩15,245 | ₩17,053 | +6.36% | 3.6천 |
|---|
| 2026.09.04 | ₩12,192 | ₩15,810 | ₩12,192 | ₩15,810 | +29.68% | 1.2만 |
|---|
| 2026.09.03 | ₩14,510 | ₩14,510 | ₩12,252 | ₩12,252 | -15.56% | 1.8천 |
|---|
| 2026.09.02 | ₩15,219 | ₩16,100 | ₩15,219 | ₩15,721 | +3.30% | 6.3천 |
|---|
| 2026.09.01 | ₩14,871 | ₩16,354 | ₩13,174 | ₩13,278 | -10.71% | 3.6천 |
|---|
| 2026.08.31 | ₩15,512 | ₩16,608 | ₩14,911 | ₩15,563 | +0.33% | 8.3천 |
|---|
| 2026.08.28 | ₩16,835 | ₩19,040 | ₩16,034 | ₩17,236 | +2.38% | 2.1천 |
|---|
| 2026.08.27 | ₩20,643 | ₩20,643 | ₩17,036 | ₩17,036 | -17.48% | 1.1천 |
|---|
| 2026.08.26 | ₩18,839 | ₩20,844 | ₩18,439 | ₩19,581 | +3.94% | 1.5천 |
|---|
| 2026.08.25 | ₩20,042 | ₩22,046 | ₩19,441 | ₩20,443 | +2.00% | 967 |
|---|
| 2026.08.24 | ₩17,236 | ₩20,443 | ₩17,236 | ₩20,242 | +17.44% | 2.4천 |
|---|
| 2026.08.21 | ₩17,637 | ₩19,721 | ₩13,308 | ₩18,038 | +2.27% | 3천 |
|---|
| 2026.08.20 | ₩20,944 | ₩21,846 | ₩20,042 | ₩20,242 | -3.35% | 1.9천 |
|---|
| 2026.08.19 | ₩18,338 | ₩20,443 | ₩18,338 | ₩20,443 | +11.48% | 1.2천 |
|---|
| 2026.08.18 | ₩18,639 | ₩18,639 | ₩15,633 | ₩15,793 | -15.27% | 1.2천 |
|---|
| 2026.08.17 | ₩21,645 | ₩21,645 | ₩18,439 | ₩18,940 | -12.50% | 3.6천 |
|---|
| 2026.08.14 | ₩17,396 | ₩20,443 | ₩17,136 | ₩20,242 | +16.36% | 2.8천 |
|---|
| 2026.08.13 | ₩17,096 | ₩17,096 | ₩15,492 | ₩16,655 | -2.58% | 693 |
|---|
| 2026.08.12 | ₩15,633 | ₩17,637 | ₩15,031 | ₩17,637 | +12.82% | 440 |
|---|
| 2026.08.11 | ₩14,130 | ₩16,034 | ₩13,829 | ₩15,833 | +12.06% | 2.1천 |
|---|
| 2026.08.10 | ₩13,027 | ₩13,228 | ₩12,025 | ₩13,027 | 0.00% | 1.5천 |
|---|
| 2026.08.07 | ₩9,440 | ₩12,165 | ₩9,440 | ₩12,165 | +28.87% | 860 |
|---|
| 2026.08.06 | ₩10,823 | ₩10,823 | ₩9,740 | ₩9,921 | -8.33% | 760 |
|---|
| 2026.08.05 | ₩15,633 | ₩15,633 | ₩10,021 | ₩10,021 | -35.90% | 1.4천 |
|---|
| 2026.08.04 | ₩22,247 | ₩22,247 | ₩15,633 | ₩15,733 | -29.28% | 1.1천 |
|---|
| 2026.08.03 | ₩21,645 | ₩22,247 | ₩20,443 | ₩21,044 | -2.78% | 4.3천 |
|---|
| 2026.07.31 | ₩25,253 | ₩25,253 | ₩19,240 | ₩19,240 | -23.81% | 713 |
|---|
| 2026.07.30 | ₩30,063 | ₩30,063 | ₩25,052 | ₩25,353 | -15.67% | 1.8천 |
|---|
| 2026.07.29 | ₩41,286 | ₩41,286 | ₩36,276 | ₩36,276 | -12.14% | 613 |
|---|
| 2026.07.28 | ₩45,696 | ₩45,696 | ₩38,481 | ₩43,150 | -5.57% | 353 |
|---|
| 2026.07.27 | ₩52,109 | ₩52,309 | ₩43,090 | ₩47,179 | -9.46% | 647 |
|---|
| 2026.07.24 | ₩54,715 | ₩56,518 | ₩49,704 | ₩49,704 | -9.16% | 340 |
|---|
| 2026.07.23 | ₩58,322 | ₩58,322 | ₩52,911 | ₩53,712 | -7.90% | 213 |
|---|
| 2026.07.22 | ₩50,706 | ₩52,129 | ₩50,305 | ₩51,708 | +1.98% | 267 |
|---|
| 2026.07.21 | ₩45,896 | ₩51,107 | ₩45,094 | ₩47,920 | +4.41% | 2.7천 |
|---|
| 2026.07.20 | ₩55,917 | ₩67,942 | ₩41,687 | ₩41,687 | -25.45% | 9.8천 |
|---|
| 2026.07.17 | ₩66,940 | ₩66,940 | ₩48,141 | ₩49,624 | -25.87% | 1.3천 |
|---|
| 2026.07.16 | ₩65,738 | ₩70,347 | ₩62,932 | ₩69,546 | +5.79% | 347 |
|---|
| 2026.07.15 | ₩57,921 | ₩59,324 | ₩57,120 | ₩58,522 | +1.04% | 267 |
|---|
| 2026.07.14 | ₩57,520 | ₩57,520 | ₩48,301 | ₩48,301 | -16.03% | 367 |
|---|
| 2026.07.13 | ₩51,207 | ₩54,895 | ₩51,207 | ₩53,813 | +5.09% | 53 |
|---|
| 2026.07.10 | ₩48,702 | ₩51,708 | ₩47,600 | ₩47,700 | -2.06% | 300 |
|---|
| 2026.07.09 | ₩52,109 | ₩52,109 | ₩50,907 | ₩50,907 | -2.31% | 53 |
|---|
| 2026.07.08 | ₩50,907 | ₩50,907 | ₩50,105 | ₩50,866 | -0.08% | 27 |
|---|
| 2026.07.07 | ₩53,312 | ₩55,296 | ₩53,312 | ₩55,296 | +3.72% | 60 |
|---|
| 2026.07.06 | ₩53,712 | ₩57,320 | ₩53,712 | ₩54,915 | +2.24% | 120 |
|---|
| 2026.07.02 | ₩69,145 | ₩69,145 | ₩56,117 | ₩57,721 | -16.52% | 220 |
|---|
| 2026.07.01 | ₩60,527 | ₩67,100 | ₩58,322 | ₩65,617 | +8.41% | 2.8천 |
|---|
| 2026.06.30 | ₩83,174 | ₩83,174 | ₩58,262 | ₩58,262 | -29.95% | 473 |
|---|
| 2026.06.29 | ₩94,197 | ₩94,197 | ₩92,253 | ₩92,253 | -2.06% | 67 |
|---|
| 2026.06.26 | ₩112,435 | ₩112,435 | ₩112,435 | ₩112,435 | 0.00% | 7 |
|---|
| 2026.06.25 | ₩109,830 | ₩112,135 | ₩109,429 | ₩112,135 | +2.10% | 113 |
|---|
| 2026.06.24 | ₩115,642 | ₩115,642 | ₩113,558 | ₩113,558 | -1.80% | 47 |
|---|
| 2026.06.23 | ₩109,028 | ₩111,433 | ₩109,028 | ₩109,730 | +0.64% | 80 |
|---|
| 2026.06.22 | ₩114,039 | ₩114,740 | ₩114,039 | ₩114,740 | +0.62% | 40 |
|---|
| 2026.06.18 | ₩114,440 | ₩117,045 | ₩112,796 | ₩112,796 | -1.44% | 547 |
|---|
| 2026.06.17 | ₩120,953 | ₩120,953 | ₩120,252 | ₩120,252 | -0.58% | 40 |
|---|
| 2026.06.16 | ₩124,861 | ₩128,369 | ₩124,861 | ₩128,369 | +2.81% | 80 |
|---|
| 2026.06.15 | ₩124,060 | ₩125,463 | ₩122,657 | ₩123,458 | -0.48% | 80 |
|---|
| 2026.06.12 | ₩114,740 | ₩116,243 | ₩113,237 | ₩114,740 | 0.00% | 180 |
|---|
| 2026.06.11 | ₩115,141 | ₩115,642 | ₩114,039 | ₩115,642 | +0.44% | 727 |
|---|
| 2026.06.10 | ₩115,041 | ₩115,842 | ₩112,435 | ₩114,139 | -0.78% | 147 |
|---|
| 2026.06.09 | ₩132,076 | ₩135,203 | ₩127,066 | ₩135,203 | +2.37% | 393 |
|---|
| 2026.06.08 | ₩136,285 | ₩136,285 | ₩136,285 | ₩136,285 | 0.00% | 20 |
|---|
| 2026.06.05 | ₩155,726 | ₩155,726 | ₩140,394 | ₩140,394 | -9.85% | 267 |
|---|
| 2026.06.04 | ₩164,745 | ₩170,858 | ₩164,745 | ₩168,813 | +2.47% | 133 |
|---|
| 2026.06.03 | ₩168,753 | ₩172,962 | ₩167,952 | ₩171,238 | +1.47% | 220 |
|---|
| 2026.06.02 | ₩173,463 | ₩176,089 | ₩173,363 | ₩176,089 | +1.51% | 87 |
|---|
| 2026.06.01 | ₩174,365 | ₩178,373 | ₩174,365 | ₩176,770 | +1.38% | 333 |
|---|
| 2026.05.29 | ₩172,561 | ₩174,165 | ₩169,755 | ₩169,755 | -1.63% | 600 |
|---|
| 2026.05.28 | ₩166,949 | ₩171,359 | ₩166,949 | ₩170,557 | +2.16% | 507 |
|---|
| 2026.05.27 | ₩160,135 | ₩162,240 | ₩159,534 | ₩162,240 | +1.31% | 67 |
|---|
| 2026.05.26 | ₩157,329 | ₩158,832 | ₩154,924 | ₩156,327 | -0.64% | 1.8천 |
|---|
| 2026.05.22 | ₩157,530 | ₩158,331 | ₩153,241 | ₩153,241 | -2.72% | 427 |
|---|
| 2026.05.21 | ₩168,352 | ₩171,359 | ₩163,422 | ₩163,422 | -2.93% | 100 |
|---|
| 2026.05.20 | ₩168,352 | ₩170,958 | ₩166,949 | ₩167,310 | -0.62% | 793 |
|---|
| 2026.05.19 | ₩175,968 | ₩176,469 | ₩173,363 | ₩174,966 | -0.57% | 100 |
|---|
| 2026.05.18 | ₩179,776 | ₩180,578 | ₩179,776 | ₩180,578 | +0.45% | 67 |
|---|
| 2026.05.15 | ₩177,171 | ₩178,614 | ₩176,570 | ₩178,614 | +0.81% | 87 |
|---|
| 2026.05.14 | ₩176,770 | ₩176,770 | ₩176,289 | ₩176,289 | -0.27% | 73 |
|---|
| 2026.05.13 | ₩183,384 | ₩183,384 | ₩177,772 | ₩179,215 | -2.27% | 227 |
|---|
| 2026.05.12 | ₩194,407 | ₩194,407 | ₩189,998 | ₩189,998 | -2.27% | 227 |
|---|
| 2026.05.11 | ₩185,288 | ₩186,190 | ₩184,306 | ₩184,306 | -0.53% | 47 |
|---|
| 2026.05.08 | ₩193,405 | ₩193,405 | ₩193,405 | ₩193,405 | 0.00% | 7 |
|---|
| 2026.05.07 | ₩187,593 | ₩194,407 | ₩187,593 | ₩193,124 | +2.95% | 167 |
|---|
| 2026.05.06 | ₩204,628 | ₩204,628 | ₩188,394 | ₩188,795 | -7.74% | 227 |
|---|
| 2026.05.05 | ₩200,420 | ₩200,420 | ₩198,736 | ₩198,736 | -0.84% | 60 |
|---|
| 2026.05.04 | ₩205,630 | ₩222,265 | ₩204,708 | ₩204,708 | -0.45% | 1.6천 |
|---|
| 2026.05.01 | ₩217,455 | ₩217,455 | ₩209,739 | ₩216,052 | -0.65% | 467 |
|---|
| 2026.04.30 | ₩229,681 | ₩230,082 | ₩222,065 | ₩223,267 | -2.79% | 800 |
|---|
| 2026.04.29 | ₩241,706 | ₩244,512 | ₩237,397 | ₩237,397 | -1.78% | 273 |
|---|
| 2026.04.28 | ₩235,894 | ₩235,894 | ₩234,491 | ₩234,892 | -0.42% | 87 |
|---|
| 2026.04.27 | ₩236,495 | ₩237,698 | ₩226,073 | ₩226,073 | -4.41% | 73 |
|---|
| 2026.04.24 | ₩239,100 | ₩239,100 | ₩230,082 | ₩231,284 | -3.27% | 487 |
|---|
| 2026.04.23 | ₩240,503 | ₩241,746 | ₩238,499 | ₩241,746 | +0.52% | 333 |
|---|
| 2026.04.22 | ₩237,096 | ₩243,510 | ₩237,096 | ₩243,510 | +2.70% | 533 |
|---|
| 2026.04.21 | ₩236,495 | ₩236,495 | ₩235,293 | ₩235,994 | -0.21% | 80 |
|---|
| 2026.04.20 | ₩227,677 | ₩234,030 | ₩224,670 | ₩234,030 | +2.79% | 113 |
|---|
| 2026.04.17 | ₩235,293 | ₩235,293 | ₩230,282 | ₩233,609 | -0.72% | 2.2천 |
|---|
| 2026.04.16 | ₩228,679 | ₩244,913 | ₩228,679 | ₩234,591 | +2.59% | 840 |
|---|
| 2026.04.15 | ₩269,564 | ₩271,168 | ₩249,703 | ₩249,703 | -7.37% | 2.3천 |
|---|
| 2026.04.14 | ₩296,821 | ₩296,821 | ₩283,794 | ₩283,794 | -4.39% | 187 |
|---|
| 2026.04.13 | ₩321,172 | ₩322,074 | ₩314,198 | ₩314,198 | -2.17% | 227 |
|---|
| 2026.04.10 | ₩307,143 | ₩311,512 | ₩307,143 | ₩311,512 | +1.42% | 13 |
|---|
| 2026.04.09 | ₩319,669 | ₩319,669 | ₩311,111 | ₩311,111 | -2.68% | 13 |
|---|
| 2026.04.08 | ₩331,394 | ₩331,394 | ₩331,394 | ₩331,394 | 0.00% | 7 |
|---|
| 2026.04.07 | ₩345,623 | ₩353,239 | ₩336,504 | ₩336,504 | -2.64% | 153 |
|---|
| 2026.04.06 | ₩331,093 | ₩338,509 | ₩331,093 | ₩334,340 | +0.98% | 2.4천 |
|---|
| 2026.04.02 | ₩347,327 | ₩357,348 | ₩347,327 | ₩357,348 | +2.89% | 1.4천 |
|---|
| 2026.04.01 | ₩347,527 | ₩347,527 | ₩329,089 | ₩340,352 | -2.06% | 193 |
|---|
| 2026.03.31 | ₩369,173 | ₩387,411 | ₩360,956 | ₩362,258 | -1.87% | 3천 |
|---|
| 2026.03.30 | ₩365,766 | ₩373,782 | ₩365,766 | ₩366,968 | +0.33% | 573 |
|---|
| 2026.03.27 | ₩387,611 | ₩387,611 | ₩377,370 | ₩377,370 | -2.64% | 1.8천 |
|---|
| 2026.03.26 | ₩396,029 | ₩399,035 | ₩394,225 | ₩394,225 | -0.46% | 973 |
|---|
| 2026.03.25 | ₩377,791 | ₩385,407 | ₩375,987 | ₩384,425 | +1.76% | 800 |
|---|
| 2026.03.24 | ₩369,774 | ₩372,379 | ₩366,567 | ₩369,814 | +0.01% | 327 |
|---|
| 2026.03.23 | ₩396,029 | ₩396,029 | ₩364,162 | ₩366,347 | -7.49% | 587 |
|---|
| 2026.03.20 | ₩369,774 | ₩372,379 | ₩366,868 | ₩366,868 | -0.79% | 493 |
|---|
| 2026.03.19 | ₩373,081 | ₩378,993 | ₩373,081 | ₩375,386 | +0.62% | 67 |
|---|
| 2026.03.18 | ₩369,173 | ₩370,375 | ₩362,839 | ₩362,839 | -1.72% | 173 |
|---|
| 2026.03.17 | ₩360,555 | ₩360,555 | ₩358,711 | ₩359,152 | -0.39% | 107 |
|---|
| 2026.03.16 | ₩348,129 | ₩355,063 | ₩345,523 | ₩355,063 | +1.99% | 293 |
|---|
| 2026.03.13 | ₩354,342 | ₩359,352 | ₩349,371 | ₩349,371 | -1.40% | 160 |
|---|
| 2026.03.12 | ₩350,734 | ₩351,115 | ₩350,734 | ₩351,115 | +0.11% | 27 |
|---|
| 2026.03.11 | ₩341,916 | ₩344,922 | ₩341,314 | ₩342,136 | +0.06% | 1.3천 |
|---|
| 2026.03.10 | ₩330,692 | ₩347,748 | ₩330,692 | ₩347,748 | +5.16% | 40 |
|---|
| 2026.03.09 | ₩323,978 | ₩323,978 | ₩323,978 | ₩323,978 | 0.00% | 13 |
|---|
| 2026.03.06 | ₩331,694 | ₩331,694 | ₩314,418 | ₩314,418 | -5.21% | 67 |
|---|
| 2026.03.05 | ₩346,926 | ₩346,926 | ₩340,713 | ₩340,713 | -1.79% | 73 |
|---|
| 2026.03.04 | ₩334,500 | ₩343,118 | ₩334,500 | ₩340,212 | +1.71% | 1.4천 |
|---|
| 2026.03.03 | ₩317,665 | ₩323,677 | ₩317,665 | ₩322,054 | +1.38% | 193 |
|---|
| 2026.03.02 | ₩321,874 | ₩325,080 | ₩318,467 | ₩323,096 | +0.38% | 227 |
|---|
| 2026.02.27 | ₩316,863 | ₩319,068 | ₩312,654 | ₩316,262 | -0.19% | 2천 |
|---|
| 2026.02.26 | ₩318,867 | ₩324,078 | ₩318,647 | ₩322,114 | +1.02% | 460 |
|---|
| 2026.02.25 | ₩319,268 | ₩319,268 | ₩318,687 | ₩318,687 | -0.18% | 33 |
|---|
| 2026.02.24 | ₩304,638 | ₩307,844 | ₩304,638 | ₩307,444 | +0.92% | 420 |
|---|
| 2026.02.23 | ₩352,738 | ₩352,738 | ₩312,113 | ₩312,113 | -11.52% | 393 |
|---|
| 2026.02.20 | ₩313,657 | ₩337,446 | ₩313,256 | ₩337,446 | +7.58% | 2천 |
|---|
| 2026.02.19 | ₩302,834 | ₩310,650 | ₩302,834 | ₩309,408 | +2.17% | 420 |
|---|
| 2026.02.18 | ₩313,657 | ₩316,863 | ₩307,243 | ₩313,135 | -0.17% | 60 |
|---|
| 2026.02.17 | ₩299,026 | ₩305,439 | ₩299,026 | ₩305,439 | +2.14% | 100 |
|---|
| 2026.02.13 | ₩291,410 | ₩292,412 | ₩286,600 | ₩292,091 | +0.23% | 587 |
|---|
| 2026.02.12 | ₩295,619 | ₩295,619 | ₩282,692 | ₩282,692 | -4.37% | 20 |
|---|
| 2026.02.11 | ₩292,512 | ₩295,418 | ₩292,512 | ₩294,416 | +0.65% | 33 |
|---|
| 2026.02.10 | ₩281,589 | ₩293,073 | ₩272,771 | ₩293,073 | +4.08% | 487 |
|---|
| 2026.02.09 | ₩285,798 | ₩288,804 | ₩280,387 | ₩284,475 | -0.46% | 1.4만 |
|---|
| 2026.02.06 | ₩336,304 | ₩336,304 | ₩296,220 | ₩304,638 | -9.42% | 293 |
|---|
| 2026.02.05 | ₩337,106 | ₩344,561 | ₩328,488 | ₩328,488 | -2.56% | 1.1천 |
|---|
| 2026.02.04 | ₩349,331 | ₩356,747 | ₩347,527 | ₩352,398 | +0.88% | 973 |
|---|
| 2026.02.03 | ₩348,730 | ₩352,818 | ₩348,730 | ₩352,818 | +1.17% | 273 |
|---|
| 2026.02.02 | ₩349,532 | ₩352,137 | ₩348,730 | ₩352,137 | +0.75% | 1.3천 |
|---|
| 2026.01.30 | ₩358,350 | ₩369,253 | ₩358,350 | ₩369,253 | +3.04% | 293 |
|---|
| 2026.01.29 | ₩358,550 | ₩364,543 | ₩358,550 | ₩364,543 | +1.67% | 313 |
|---|
| 2026.01.28 | ₩355,143 | ₩355,143 | ₩352,939 | ₩353,219 | -0.54% | 47 |
|---|
| 2026.01.27 | ₩364,363 | ₩364,363 | ₩347,928 | ₩350,734 | -3.74% | 680 |
|---|
| 2026.01.26 | ₩362,559 | ₩369,113 | ₩359,352 | ₩369,113 | +1.81% | 260 |
|---|
| 2026.01.23 | ₩367,670 | ₩367,670 | ₩362,158 | ₩362,358 | -1.44% | 473 |
|---|
| 2026.01.22 | ₩381,799 | ₩381,799 | ₩367,169 | ₩374,744 | -1.85% | 1.6천 |
|---|
| 2026.01.21 | ₩398,634 | ₩406,852 | ₩398,193 | ₩398,193 | -0.11% | 2.2천 |
|---|
| 2026.01.20 | ₩405,449 | ₩405,449 | ₩391,820 | ₩392,141 | -3.28% | 893 |
|---|
| 2026.01.16 | ₩400,639 | ₩406,451 | ₩393,824 | ₩406,190 | +1.39% | 347 |
|---|
| 2026.01.15 | ₩395,127 | ₩402,042 | ₩388,413 | ₩400,639 | +1.39% | 307 |
|---|
| 2026.01.14 | ₩414,868 | ₩414,868 | ₩406,250 | ₩412,243 | -0.63% | 1.4천 |
|---|
| 2026.01.13 | ₩421,081 | ₩428,697 | ₩406,250 | ₩428,176 | +1.68% | 393 |
|---|
| 2026.01.12 | ₩424,889 | ₩424,889 | ₩418,275 | ₩424,088 | -0.19% | 840 |
|---|
| 2026.01.09 | ₩425,691 | ₩431,904 | ₩422,885 | ₩426,773 | +0.25% | 700 |
|---|
| 2026.01.08 | ₩420,480 | ₩424,689 | ₩420,480 | ₩424,689 | +1.00% | 467 |
|---|
| 2026.01.07 | ₩420,681 | ₩428,276 | ₩420,681 | ₩428,276 | +1.81% | 40 |
|---|
| 2026.01.06 | ₩444,330 | ₩444,330 | ₩414,668 | ₩415,069 | -6.59% | 207 |
|---|
| 2026.01.05 | ₩446,535 | ₩450,383 | ₩432,365 | ₩450,383 | +0.86% | 287 |
|---|
| 2026.01.02 | ₩453,750 | ₩461,366 | ₩452,948 | ₩461,366 | +1.68% | 100 |
|---|
| 2025.12.31 | ₩458,359 | ₩458,359 | ₩441,524 | ₩441,524 | -3.67% | 373 |
|---|
| 2025.12.30 | ₩452,146 | ₩458,961 | ₩447,537 | ₩447,537 | -1.02% | 1천 |
|---|
| 2025.12.29 | ₩454,151 | ₩456,155 | ₩444,931 | ₩452,347 | -0.40% | 253 |
|---|
| 2025.12.26 | ₩443,528 | ₩456,155 | ₩443,328 | ₩455,353 | +2.67% | 660 |
|---|
| 2025.12.24 | ₩451,144 | ₩451,144 | ₩445,132 | ₩445,533 | -1.24% | 167 |
|---|
| 2025.12.23 | ₩460,163 | ₩465,274 | ₩453,810 | ₩453,810 | -1.38% | 867 |
|---|
| 2025.12.22 | ₩456,556 | ₩456,556 | ₩452,347 | ₩452,627 | -0.86% | 227 |
|---|
| 2025.12.19 | ₩494,234 | ₩494,234 | ₩450,944 | ₩456,956 | -7.54% | 920 |
|---|
| 2025.12.18 | ₩484,414 | ₩502,051 | ₩471,587 | ₩502,051 | +3.64% | 273 |
|---|
| 2025.12.17 | ₩507,663 | ₩507,663 | ₩477,199 | ₩477,199 | -6.00% | 1.2천 |
|---|
| 2025.12.16 | ₩528,707 | ₩534,980 | ₩527,705 | ₩534,980 | +1.19% | 340 |
|---|
| 2025.12.15 | ₩525,700 | ₩541,934 | ₩525,700 | ₩532,875 | +1.36% | 233 |
|---|
| 2025.12.12 | ₩542,135 | ₩544,379 | ₩507,262 | ₩525,500 | -3.07% | 1.1천 |
|---|
| 2025.12.11 | ₩543,137 | ₩553,158 | ₩540,531 | ₩550,552 | +1.37% | 787 |
|---|
| 2025.12.10 | ₩535,120 | ₩538,006 | ₩534,118 | ₩538,006 | +0.54% | 427 |
|---|
| 2025.12.09 | ₩529,107 | ₩533,116 | ₩519,287 | ₩533,116 | +0.76% | 1.8천 |
|---|
| 2025.12.08 | ₩518,886 | ₩524,097 | ₩518,485 | ₩524,097 | +1.00% | 260 |
|---|
| 2025.12.05 | ₩502,853 | ₩515,679 | ₩502,853 | ₩515,679 | +2.55% | 93 |
|---|
| 2025.12.04 | ₩478,401 | ₩499,445 | ₩478,401 | ₩499,445 | +4.40% | 907 |
|---|
| 2025.12.03 | ₩470,986 | ₩478,201 | ₩470,184 | ₩478,201 | +1.53% | 67 |
|---|
| 2025.12.02 | ₩481,207 | ₩481,207 | ₩477,800 | ₩478,922 | -0.47% | 100 |
|---|
| 2025.12.01 | ₩477,399 | ₩485,476 | ₩477,399 | ₩485,476 | +1.69% | 27 |
|---|
| 2025.11.28 | ₩469,783 | ₩472,990 | ₩463,490 | ₩463,490 | -1.34% | 427 |
|---|
| 2025.11.26 | ₩491,228 | ₩492,230 | ₩470,986 | ₩472,729 | -3.77% | 427 |
|---|
| 2025.11.25 | ₩496,439 | ₩513,695 | ₩496,439 | ₩513,695 | +3.48% | 893 |
|---|
| 2025.11.24 | ₩500,648 | ₩508,725 | ₩500,648 | ₩508,725 | +1.61% | 420 |
|---|
| 2025.11.21 | ₩499,245 | ₩505,057 | ₩498,443 | ₩501,630 | +0.48% | 600 |
|---|
| 2025.11.20 | ₩523,295 | ₩523,295 | ₩472,188 | ₩472,188 | -9.77% | 267 |
|---|
| 2025.11.19 | ₩516,281 | ₩518,104 | ₩503,654 | ₩518,104 | +0.35% | 40 |
|---|
| 2025.11.18 | ₩503,654 | ₩510,489 | ₩503,654 | ₩510,489 | +1.36% | 13 |
|---|
| 2025.11.17 | ₩525,700 | ₩525,700 | ₩511,851 | ₩511,851 | -2.63% | 60 |
|---|
| 2025.11.14 | ₩518,285 | ₩526,502 | ₩512,473 | ₩520,069 | +0.34% | 420 |
|---|
| 2025.11.13 | ₩513,274 | ₩513,274 | ₩512,573 | ₩512,573 | -0.14% | 13 |
|---|
| 2025.11.12 | ₩511,070 | ₩522,854 | ₩511,070 | ₩522,854 | +2.31% | 53 |
|---|
| 2025.11.11 | ₩510,068 | ₩515,078 | ₩510,068 | ₩513,856 | +0.74% | 133 |
|---|
| 2025.11.10 | ₩557,968 | ₩557,968 | ₩511,070 | ₩513,956 | -7.89% | 367 |
|---|
| 2025.11.07 | ₩523,095 | ₩533,717 | ₩516,982 | ₩533,717 | +2.03% | 67 |
|---|
| 2025.11.06 | ₩550,552 | ₩550,552 | ₩513,815 | ₩513,815 | -6.67% | 187 |
|---|
| 2025.11.05 | ₩524,598 | ₩526,642 | ₩522,293 | ₩526,642 | +0.39% | 987 |
|---|
| 2025.11.04 | ₩513,675 | ₩518,505 | ₩513,675 | ₩518,505 | +0.94% | 67 |
|---|
| 2025.11.03 | ₩499,445 | ₩511,791 | ₩499,445 | ₩511,791 | +2.47% | 67 |
|---|
| 2025.10.31 | ₩488,021 | ₩499,205 | ₩488,021 | ₩499,205 | +2.29% | 53 |
|---|
| 2025.10.30 | ₩487,821 | ₩487,981 | ₩485,737 | ₩485,737 | -0.43% | 27 |
|---|
| 2025.10.29 | ₩472,790 | ₩477,600 | ₩472,790 | ₩477,600 | +1.02% | 7 |
|---|
| 2025.10.28 | ₩472,509 | ₩472,729 | ₩472,509 | ₩472,729 | +0.05% | 67 |
|---|
| 2025.10.27 | ₩481,808 | ₩481,808 | ₩470,986 | ₩470,986 | -2.25% | 40 |
|---|
| 2025.10.24 | ₩488,302 | ₩488,302 | ₩488,302 | ₩488,302 | 0.00% | 7 |
|---|
| 2025.10.23 | ₩482,410 | ₩483,813 | ₩481,869 | ₩481,869 | -0.11% | 60 |
|---|
| 2025.10.22 | ₩479,203 | ₩482,510 | ₩479,203 | ₩481,808 | +0.54% | 53 |
|---|
| 2025.10.21 | ₩484,995 | ₩484,995 | ₩484,995 | ₩484,995 | 0.00% | 7 |
|---|
| 2025.10.20 | ₩488,422 | ₩488,422 | ₩484,214 | ₩484,334 | -0.84% | 207 |
|---|
| 2025.10.17 | ₩469,583 | ₩486,819 | ₩469,583 | ₩483,472 | +2.96% | 840 |
|---|
| 2025.10.16 | ₩467,980 | ₩497,642 | ₩467,478 | ₩496,840 | +6.17% | 293 |
|---|
| 2025.10.15 | ₩473,992 | ₩491,829 | ₩461,767 | ₩491,829 | +3.76% | 1.4천 |
|---|
| 2025.10.14 | ₩480,406 | ₩484,113 | ₩467,779 | ₩484,113 | +0.77% | 1.1천 |
|---|
| 2025.10.13 | ₩474,674 | ₩480,466 | ₩470,685 | ₩480,466 | +1.22% | 660 |
|---|
| 2025.10.10 | ₩463,169 | ₩468,781 | ₩454,511 | ₩454,511 | -1.87% | 120 |
|---|