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 | ₩5,975 | ₩7,619 | ₩5,975 | ₩7,619 | +27.52% | 2만 |
| 2026.10.08 | ₩5,119 | ₩6,603 | ₩5,119 | ₩5,988 | +16.97% | 1.3만 |
| 2026.10.07 | ₩6,523 | ₩6,523 | ₩4,946 | ₩5,093 | -21.93% | 2.8만 |
| 2026.10.06 | ₩7,673 | ₩9,263 | ₩6,523 | ₩7,004 | -8.71% | 5.1만 |
| 2026.10.05 | ₩11,482 | ₩12,030 | ₩10,814 | ₩11,736 | +2.21% | 2.3만 |
| 2026.10.02 | ₩10,506 | ₩11,335 | ₩10,012 | ₩10,423 | -0.79% | 1.5만 |
| 2026.10.01 | ₩10,426 | ₩11,322 | ₩9,490 | ₩10,339 | -0.83% | 8.8천 |
| 2026.09.30 | ₩8,969 | ₩10,038 | ₩8,452 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩8,452 |
| -5.77% |
| 9.1천 |
| 2026.09.29 | ₩8,007 | ₩8,007 | ₩7,120 | ₩7,552 | -5.68% | 1.4천 |
|---|
| 2026.09.28 | ₩7,860 | ₩8,020 | ₩7,753 | ₩8,020 | +2.04% | 1.7천 |
|---|
| 2026.09.25 | ₩6,630 | ₩8,033 | ₩6,028 | ₩8,020 | +20.97% | 3만 |
|---|
| 2026.09.24 | ₩5,855 | ₩6,630 | ₩5,119 | ₩6,302 | +7.65% | 8.9만 |
|---|
| 2026.09.23 | ₩8,809 | ₩8,809 | ₩7,352 | ₩7,365 | -16.39% | 3.9천 |
|---|
| 2026.09.22 | ₩8,421 | ₩8,902 | ₩8,154 | ₩8,461 | +0.48% | 1.2만 |
|---|
| 2026.09.21 | ₩10,025 | ₩10,680 | ₩8,795 | ₩9,103 | -9.20% | 1.6만 |
|---|
| 2026.09.18 | ₩9,985 | ₩11,990 | ₩9,985 | ₩10,119 | +1.34% | 1.7만 |
|---|
| 2026.09.17 | ₩8,755 | ₩9,343 | ₩8,755 | ₩9,076 | +3.66% | 6.5천 |
|---|
| 2026.09.16 | ₩9,437 | ₩9,490 | ₩7,425 | ₩7,706 | -18.34% | 3.4천 |
|---|
| 2026.09.15 | ₩9,089 | ₩9,089 | ₩9,089 | ₩9,089 | 0.00% | 500 |
|---|
| 2026.09.14 | ₩9,557 | ₩9,597 | ₩9,130 | ₩9,130 | -4.48% | 1.9천 |
|---|
| 2026.09.11 | ₩8,528 | ₩9,624 | ₩6,496 | ₩9,557 | +12.07% | 1.3만 |
|---|
| 2026.09.10 | ₩10,800 | ₩10,961 | ₩8,020 | ₩8,020 | -25.74% | 1.1만 |
|---|
| 2026.09.09 | ₩14,797 | ₩14,797 | ₩12,411 | ₩12,952 | -12.47% | 6.5천 |
|---|
| 2026.09.08 | ₩16,040 | ₩17,060 | ₩15,252 | ₩17,060 | +6.36% | 3.6천 |
|---|
| 2026.09.04 | ₩12,197 | ₩15,817 | ₩12,197 | ₩15,817 | +29.68% | 1.2만 |
|---|
| 2026.09.03 | ₩14,516 | ₩14,516 | ₩12,257 | ₩12,257 | -15.56% | 1.8천 |
|---|
| 2026.09.02 | ₩15,225 | ₩16,107 | ₩15,225 | ₩15,727 | +3.30% | 6.3천 |
|---|
| 2026.09.01 | ₩14,877 | ₩16,361 | ₩13,180 | ₩13,284 | -10.71% | 3.6천 |
|---|
| 2026.08.31 | ₩15,519 | ₩16,615 | ₩14,917 | ₩15,570 | +0.33% | 8.3천 |
|---|
| 2026.08.28 | ₩16,842 | ₩19,048 | ₩16,040 | ₩17,243 | +2.38% | 2.1천 |
|---|
| 2026.08.27 | ₩20,652 | ₩20,652 | ₩17,043 | ₩17,043 | -17.48% | 1.1천 |
|---|
| 2026.08.26 | ₩18,847 | ₩20,852 | ₩18,446 | ₩19,589 | +3.94% | 1.5천 |
|---|
| 2026.08.25 | ₩20,050 | ₩22,055 | ₩19,449 | ₩20,451 | +2.00% | 967 |
|---|
| 2026.08.24 | ₩17,243 | ₩20,451 | ₩17,243 | ₩20,251 | +17.44% | 2.4천 |
|---|
| 2026.08.21 | ₩17,644 | ₩19,729 | ₩13,313 | ₩18,045 | +2.27% | 3천 |
|---|
| 2026.08.20 | ₩20,952 | ₩21,855 | ₩20,050 | ₩20,251 | -3.35% | 1.9천 |
|---|
| 2026.08.19 | ₩18,346 | ₩20,451 | ₩18,346 | ₩20,451 | +11.48% | 1.2천 |
|---|
| 2026.08.18 | ₩18,647 | ₩18,647 | ₩15,639 | ₩15,800 | -15.27% | 1.2천 |
|---|
| 2026.08.17 | ₩21,654 | ₩21,654 | ₩18,446 | ₩18,947 | -12.50% | 3.6천 |
|---|
| 2026.08.14 | ₩17,404 | ₩20,451 | ₩17,143 | ₩20,251 | +16.36% | 2.8천 |
|---|
| 2026.08.13 | ₩17,103 | ₩17,103 | ₩15,499 | ₩16,662 | -2.58% | 693 |
|---|
| 2026.08.12 | ₩15,639 | ₩17,644 | ₩15,038 | ₩17,644 | +12.82% | 440 |
|---|
| 2026.08.11 | ₩14,135 | ₩16,040 | ₩13,835 | ₩15,840 | +12.06% | 2.1천 |
|---|
| 2026.08.10 | ₩13,033 | ₩13,233 | ₩12,030 | ₩13,033 | 0.00% | 1.5천 |
|---|
| 2026.08.07 | ₩9,444 | ₩12,170 | ₩9,444 | ₩12,170 | +28.87% | 860 |
|---|
| 2026.08.06 | ₩10,827 | ₩10,827 | ₩9,744 | ₩9,925 | -8.33% | 760 |
|---|
| 2026.08.05 | ₩15,639 | ₩15,639 | ₩10,025 | ₩10,025 | -35.90% | 1.4천 |
|---|
| 2026.08.04 | ₩22,256 | ₩22,256 | ₩15,639 | ₩15,739 | -29.28% | 1.1천 |
|---|
| 2026.08.03 | ₩21,654 | ₩22,256 | ₩20,451 | ₩21,053 | -2.78% | 4.3천 |
|---|
| 2026.07.31 | ₩25,263 | ₩25,263 | ₩19,248 | ₩19,248 | -23.81% | 713 |
|---|
| 2026.07.30 | ₩30,075 | ₩30,075 | ₩25,063 | ₩25,364 | -15.67% | 1.8천 |
|---|
| 2026.07.29 | ₩41,303 | ₩41,303 | ₩36,291 | ₩36,291 | -12.14% | 613 |
|---|
| 2026.07.28 | ₩45,714 | ₩45,714 | ₩38,496 | ₩43,168 | -5.57% | 353 |
|---|
| 2026.07.27 | ₩52,131 | ₩52,331 | ₩43,108 | ₩47,198 | -9.46% | 647 |
|---|
| 2026.07.24 | ₩54,737 | ₩56,542 | ₩49,724 | ₩49,724 | -9.16% | 340 |
|---|
| 2026.07.23 | ₩58,346 | ₩58,346 | ₩52,933 | ₩53,735 | -7.90% | 213 |
|---|
| 2026.07.22 | ₩50,727 | ₩52,151 | ₩50,326 | ₩51,730 | +1.98% | 267 |
|---|
| 2026.07.21 | ₩45,915 | ₩51,128 | ₩45,113 | ₩47,940 | +4.41% | 2.7천 |
|---|
| 2026.07.20 | ₩55,940 | ₩67,970 | ₩41,704 | ₩41,704 | -25.45% | 9.8천 |
|---|
| 2026.07.17 | ₩66,968 | ₩66,968 | ₩48,161 | ₩49,644 | -25.87% | 1.3천 |
|---|
| 2026.07.16 | ₩65,765 | ₩70,376 | ₩62,958 | ₩69,574 | +5.79% | 347 |
|---|
| 2026.07.15 | ₩57,945 | ₩59,349 | ₩57,143 | ₩58,547 | +1.04% | 267 |
|---|
| 2026.07.14 | ₩57,544 | ₩57,544 | ₩48,321 | ₩48,321 | -16.03% | 367 |
|---|
| 2026.07.13 | ₩51,228 | ₩54,917 | ₩51,228 | ₩53,835 | +5.09% | 53 |
|---|
| 2026.07.10 | ₩48,722 | ₩51,730 | ₩47,619 | ₩47,719 | -2.06% | 300 |
|---|
| 2026.07.09 | ₩52,131 | ₩52,131 | ₩50,928 | ₩50,928 | -2.31% | 53 |
|---|
| 2026.07.08 | ₩50,928 | ₩50,928 | ₩50,126 | ₩50,887 | -0.08% | 27 |
|---|
| 2026.07.07 | ₩53,334 | ₩55,318 | ₩53,334 | ₩55,318 | +3.72% | 60 |
|---|
| 2026.07.06 | ₩53,735 | ₩57,344 | ₩53,735 | ₩54,938 | +2.24% | 120 |
|---|
| 2026.07.02 | ₩69,173 | ₩69,173 | ₩56,141 | ₩57,745 | -16.52% | 220 |
|---|
| 2026.07.01 | ₩60,552 | ₩67,128 | ₩58,346 | ₩65,644 | +8.41% | 2.8천 |
|---|
| 2026.06.30 | ₩83,208 | ₩83,208 | ₩58,286 | ₩58,286 | -29.95% | 473 |
|---|
| 2026.06.29 | ₩94,236 | ₩94,236 | ₩92,291 | ₩92,291 | -2.06% | 67 |
|---|
| 2026.06.26 | ₩112,482 | ₩112,482 | ₩112,482 | ₩112,482 | 0.00% | 7 |
|---|
| 2026.06.25 | ₩109,875 | ₩112,181 | ₩109,474 | ₩112,181 | +2.10% | 113 |
|---|
| 2026.06.24 | ₩115,690 | ₩115,690 | ₩113,604 | ₩113,604 | -1.80% | 47 |
|---|
| 2026.06.23 | ₩109,073 | ₩111,479 | ₩109,073 | ₩109,775 | +0.64% | 80 |
|---|
| 2026.06.22 | ₩114,086 | ₩114,787 | ₩114,086 | ₩114,787 | +0.62% | 40 |
|---|
| 2026.06.18 | ₩114,487 | ₩117,093 | ₩112,843 | ₩112,843 | -1.44% | 547 |
|---|
| 2026.06.17 | ₩121,003 | ₩121,003 | ₩120,301 | ₩120,301 | -0.58% | 40 |
|---|
| 2026.06.16 | ₩124,913 | ₩128,422 | ₩124,913 | ₩128,422 | +2.81% | 80 |
|---|
| 2026.06.15 | ₩124,111 | ₩125,514 | ₩122,707 | ₩123,509 | -0.48% | 80 |
|---|
| 2026.06.12 | ₩114,787 | ₩116,291 | ₩113,284 | ₩114,787 | 0.00% | 180 |
|---|
| 2026.06.11 | ₩115,188 | ₩115,690 | ₩114,086 | ₩115,690 | +0.44% | 727 |
|---|
| 2026.06.10 | ₩115,088 | ₩115,890 | ₩112,482 | ₩114,186 | -0.78% | 147 |
|---|
| 2026.06.09 | ₩132,131 | ₩135,259 | ₩127,118 | ₩135,259 | +2.37% | 393 |
|---|
| 2026.06.08 | ₩136,341 | ₩136,341 | ₩136,341 | ₩136,341 | 0.00% | 20 |
|---|
| 2026.06.05 | ₩155,790 | ₩155,790 | ₩140,452 | ₩140,452 | -9.85% | 267 |
|---|
| 2026.06.04 | ₩164,813 | ₩170,928 | ₩164,813 | ₩168,883 | +2.47% | 133 |
|---|
| 2026.06.03 | ₩168,823 | ₩173,033 | ₩168,021 | ₩171,309 | +1.47% | 220 |
|---|
| 2026.06.02 | ₩173,534 | ₩176,161 | ₩173,434 | ₩176,161 | +1.51% | 87 |
|---|
| 2026.06.01 | ₩174,437 | ₩178,447 | ₩174,437 | ₩176,843 | +1.38% | 333 |
|---|
| 2026.05.29 | ₩172,632 | ₩174,236 | ₩169,825 | ₩169,825 | -1.63% | 600 |
|---|
| 2026.05.28 | ₩167,018 | ₩171,429 | ₩167,018 | ₩170,627 | +2.16% | 507 |
|---|
| 2026.05.27 | ₩160,201 | ₩162,306 | ₩159,600 | ₩162,306 | +1.31% | 67 |
|---|
| 2026.05.26 | ₩157,394 | ₩158,898 | ₩154,988 | ₩156,392 | -0.64% | 1.8천 |
|---|
| 2026.05.22 | ₩157,595 | ₩158,397 | ₩153,304 | ₩153,304 | -2.72% | 427 |
|---|
| 2026.05.21 | ₩168,422 | ₩171,429 | ₩163,489 | ₩163,489 | -2.93% | 100 |
|---|
| 2026.05.20 | ₩168,422 | ₩171,028 | ₩167,018 | ₩167,379 | -0.62% | 793 |
|---|
| 2026.05.19 | ₩176,041 | ₩176,542 | ₩173,434 | ₩175,038 | -0.57% | 100 |
|---|
| 2026.05.18 | ₩179,850 | ₩180,652 | ₩179,850 | ₩180,652 | +0.45% | 67 |
|---|
| 2026.05.15 | ₩177,244 | ₩178,687 | ₩176,642 | ₩178,687 | +0.81% | 87 |
|---|
| 2026.05.14 | ₩176,843 | ₩176,843 | ₩176,362 | ₩176,362 | -0.27% | 73 |
|---|
| 2026.05.13 | ₩183,459 | ₩183,459 | ₩177,845 | ₩179,289 | -2.27% | 227 |
|---|
| 2026.05.12 | ₩194,487 | ₩194,487 | ₩190,076 | ₩190,076 | -2.27% | 227 |
|---|
| 2026.05.11 | ₩185,364 | ₩186,266 | ₩184,382 | ₩184,382 | -0.53% | 47 |
|---|
| 2026.05.08 | ₩193,484 | ₩193,484 | ₩193,484 | ₩193,484 | 0.00% | 7 |
|---|
| 2026.05.07 | ₩187,670 | ₩194,487 | ₩187,670 | ₩193,204 | +2.95% | 167 |
|---|
| 2026.05.06 | ₩204,713 | ₩204,713 | ₩188,472 | ₩188,873 | -7.74% | 227 |
|---|
| 2026.05.05 | ₩200,502 | ₩200,502 | ₩198,818 | ₩198,818 | -0.84% | 60 |
|---|
| 2026.05.04 | ₩205,715 | ₩222,357 | ₩204,793 | ₩204,793 | -0.45% | 1.6천 |
|---|
| 2026.05.01 | ₩217,545 | ₩217,545 | ₩209,825 | ₩216,141 | -0.65% | 467 |
|---|
| 2026.04.30 | ₩229,775 | ₩230,176 | ₩222,156 | ₩223,359 | -2.79% | 800 |
|---|
| 2026.04.29 | ₩241,805 | ₩244,612 | ₩237,495 | ₩237,495 | -1.78% | 273 |
|---|
| 2026.04.28 | ₩235,991 | ₩235,991 | ₩234,587 | ₩234,988 | -0.42% | 87 |
|---|
| 2026.04.27 | ₩236,592 | ₩237,795 | ₩226,166 | ₩226,166 | -4.41% | 73 |
|---|
| 2026.04.24 | ₩239,199 | ₩239,199 | ₩230,176 | ₩231,379 | -3.27% | 487 |
|---|
| 2026.04.23 | ₩240,602 | ₩241,846 | ₩238,597 | ₩241,846 | +0.52% | 333 |
|---|
| 2026.04.22 | ₩237,194 | ₩243,610 | ₩237,194 | ₩243,610 | +2.70% | 533 |
|---|
| 2026.04.21 | ₩236,592 | ₩236,592 | ₩235,389 | ₩236,091 | -0.21% | 80 |
|---|
| 2026.04.20 | ₩227,770 | ₩234,126 | ₩224,763 | ₩234,126 | +2.79% | 113 |
|---|
| 2026.04.17 | ₩235,389 | ₩235,389 | ₩230,377 | ₩233,705 | -0.72% | 2.2천 |
|---|
| 2026.04.16 | ₩228,773 | ₩245,013 | ₩228,773 | ₩234,688 | +2.59% | 840 |
|---|
| 2026.04.15 | ₩269,675 | ₩271,279 | ₩249,805 | ₩249,805 | -7.37% | 2.3천 |
|---|
| 2026.04.14 | ₩296,943 | ₩296,943 | ₩283,911 | ₩283,911 | -4.39% | 187 |
|---|
| 2026.04.13 | ₩321,304 | ₩322,207 | ₩314,327 | ₩314,327 | -2.17% | 227 |
|---|
| 2026.04.10 | ₩307,269 | ₩311,640 | ₩307,269 | ₩311,640 | +1.42% | 13 |
|---|
| 2026.04.09 | ₩319,801 | ₩319,801 | ₩311,239 | ₩311,239 | -2.68% | 13 |
|---|
| 2026.04.08 | ₩331,530 | ₩331,530 | ₩331,530 | ₩331,530 | 0.00% | 7 |
|---|
| 2026.04.07 | ₩345,766 | ₩353,385 | ₩336,643 | ₩336,643 | -2.64% | 153 |
|---|
| 2026.04.06 | ₩331,229 | ₩338,648 | ₩331,229 | ₩334,477 | +0.98% | 2.4천 |
|---|
| 2026.04.02 | ₩347,470 | ₩357,495 | ₩347,470 | ₩357,495 | +2.89% | 1.4천 |
|---|
| 2026.04.01 | ₩347,670 | ₩347,670 | ₩329,224 | ₩340,492 | -2.06% | 193 |
|---|
| 2026.03.31 | ₩369,325 | ₩387,570 | ₩361,104 | ₩362,407 | -1.87% | 3천 |
|---|
| 2026.03.30 | ₩365,916 | ₩373,936 | ₩365,916 | ₩367,119 | +0.33% | 573 |
|---|
| 2026.03.27 | ₩387,771 | ₩387,771 | ₩377,525 | ₩377,525 | -2.64% | 1.8천 |
|---|
| 2026.03.26 | ₩396,192 | ₩399,199 | ₩394,387 | ₩394,387 | -0.46% | 973 |
|---|
| 2026.03.25 | ₩377,946 | ₩385,565 | ₩376,142 | ₩384,583 | +1.76% | 800 |
|---|
| 2026.03.24 | ₩369,926 | ₩372,533 | ₩366,718 | ₩369,966 | +0.01% | 327 |
|---|
| 2026.03.23 | ₩396,192 | ₩396,192 | ₩364,312 | ₩366,498 | -7.49% | 587 |
|---|
| 2026.03.20 | ₩369,926 | ₩372,533 | ₩367,019 | ₩367,019 | -0.79% | 493 |
|---|
| 2026.03.19 | ₩373,234 | ₩379,149 | ₩373,234 | ₩375,540 | +0.62% | 67 |
|---|
| 2026.03.18 | ₩369,325 | ₩370,528 | ₩362,989 | ₩362,989 | -1.72% | 173 |
|---|
| 2026.03.17 | ₩360,703 | ₩360,703 | ₩358,858 | ₩359,300 | -0.39% | 107 |
|---|
| 2026.03.16 | ₩348,272 | ₩355,209 | ₩345,665 | ₩355,209 | +1.99% | 293 |
|---|
| 2026.03.13 | ₩354,488 | ₩359,500 | ₩349,515 | ₩349,515 | -1.40% | 160 |
|---|
| 2026.03.12 | ₩350,879 | ₩351,259 | ₩350,879 | ₩351,259 | +0.11% | 27 |
|---|
| 2026.03.11 | ₩342,056 | ₩345,064 | ₩341,455 | ₩342,277 | +0.06% | 1.3천 |
|---|
| 2026.03.10 | ₩330,828 | ₩347,891 | ₩330,828 | ₩347,891 | +5.16% | 40 |
|---|
| 2026.03.09 | ₩324,111 | ₩324,111 | ₩324,111 | ₩324,111 | 0.00% | 13 |
|---|
| 2026.03.06 | ₩331,831 | ₩331,831 | ₩314,548 | ₩314,548 | -5.21% | 67 |
|---|
| 2026.03.05 | ₩347,069 | ₩347,069 | ₩340,853 | ₩340,853 | -1.79% | 73 |
|---|
| 2026.03.04 | ₩334,638 | ₩343,259 | ₩334,638 | ₩340,352 | +1.71% | 1.4천 |
|---|
| 2026.03.03 | ₩317,796 | ₩323,811 | ₩317,796 | ₩322,187 | +1.38% | 193 |
|---|
| 2026.03.02 | ₩322,006 | ₩325,214 | ₩318,598 | ₩323,229 | +0.38% | 227 |
|---|
| 2026.02.27 | ₩316,994 | ₩319,199 | ₩312,783 | ₩316,392 | -0.19% | 2천 |
|---|
| 2026.02.26 | ₩318,999 | ₩324,212 | ₩318,778 | ₩322,247 | +1.02% | 460 |
|---|
| 2026.02.25 | ₩319,400 | ₩319,400 | ₩318,818 | ₩318,818 | -0.18% | 33 |
|---|
| 2026.02.24 | ₩304,763 | ₩307,971 | ₩304,763 | ₩307,570 | +0.92% | 420 |
|---|
| 2026.02.23 | ₩352,884 | ₩352,884 | ₩312,242 | ₩312,242 | -11.52% | 393 |
|---|
| 2026.02.20 | ₩313,786 | ₩337,585 | ₩313,385 | ₩337,585 | +7.58% | 2천 |
|---|
| 2026.02.19 | ₩302,959 | ₩310,778 | ₩302,959 | ₩309,535 | +2.17% | 420 |
|---|
| 2026.02.18 | ₩313,786 | ₩316,994 | ₩307,370 | ₩313,264 | -0.17% | 60 |
|---|
| 2026.02.17 | ₩299,149 | ₩305,565 | ₩299,149 | ₩305,565 | +2.14% | 100 |
|---|
| 2026.02.13 | ₩291,530 | ₩292,532 | ₩286,718 | ₩292,212 | +0.23% | 587 |
|---|
| 2026.02.12 | ₩295,740 | ₩295,740 | ₩282,808 | ₩282,808 | -4.37% | 20 |
|---|
| 2026.02.11 | ₩292,633 | ₩295,540 | ₩292,633 | ₩294,537 | +0.65% | 33 |
|---|
| 2026.02.10 | ₩281,705 | ₩293,194 | ₩272,883 | ₩293,194 | +4.08% | 487 |
|---|
| 2026.02.09 | ₩285,916 | ₩288,923 | ₩280,502 | ₩284,593 | -0.46% | 1.4만 |
|---|
| 2026.02.06 | ₩336,442 | ₩336,442 | ₩296,342 | ₩304,763 | -9.42% | 293 |
|---|
| 2026.02.05 | ₩337,244 | ₩344,703 | ₩328,623 | ₩328,623 | -2.56% | 1.1천 |
|---|
| 2026.02.04 | ₩349,475 | ₩356,894 | ₩347,670 | ₩352,543 | +0.88% | 973 |
|---|
| 2026.02.03 | ₩348,873 | ₩352,964 | ₩348,873 | ₩352,964 | +1.17% | 273 |
|---|
| 2026.02.02 | ₩349,675 | ₩352,282 | ₩348,873 | ₩352,282 | +0.75% | 1.3천 |
|---|
| 2026.01.30 | ₩358,498 | ₩369,405 | ₩358,498 | ₩369,405 | +3.04% | 293 |
|---|
| 2026.01.29 | ₩358,698 | ₩364,693 | ₩358,698 | ₩364,693 | +1.67% | 313 |
|---|
| 2026.01.28 | ₩355,290 | ₩355,290 | ₩353,084 | ₩353,365 | -0.54% | 47 |
|---|
| 2026.01.27 | ₩364,513 | ₩364,513 | ₩348,071 | ₩350,879 | -3.74% | 680 |
|---|
| 2026.01.26 | ₩362,708 | ₩369,265 | ₩359,500 | ₩369,265 | +1.81% | 260 |
|---|
| 2026.01.23 | ₩367,821 | ₩367,821 | ₩362,307 | ₩362,508 | -1.44% | 473 |
|---|
| 2026.01.22 | ₩381,956 | ₩381,956 | ₩367,320 | ₩374,899 | -1.85% | 1.6천 |
|---|
| 2026.01.21 | ₩398,798 | ₩407,019 | ₩398,357 | ₩398,357 | -0.11% | 2.2천 |
|---|
| 2026.01.20 | ₩405,616 | ₩405,616 | ₩391,981 | ₩392,302 | -3.28% | 893 |
|---|
| 2026.01.16 | ₩400,804 | ₩406,618 | ₩393,986 | ₩406,357 | +1.39% | 347 |
|---|
| 2026.01.15 | ₩395,290 | ₩402,207 | ₩388,573 | ₩400,804 | +1.39% | 307 |
|---|
| 2026.01.14 | ₩415,039 | ₩415,039 | ₩406,418 | ₩412,413 | -0.63% | 1.4천 |
|---|
| 2026.01.13 | ₩421,255 | ₩428,874 | ₩406,418 | ₩428,352 | +1.68% | 393 |
|---|
| 2026.01.12 | ₩425,064 | ₩425,064 | ₩418,448 | ₩424,262 | -0.19% | 840 |
|---|
| 2026.01.09 | ₩425,866 | ₩432,082 | ₩423,059 | ₩426,949 | +0.25% | 700 |
|---|
| 2026.01.08 | ₩420,653 | ₩424,864 | ₩420,653 | ₩424,864 | +1.00% | 467 |
|---|
| 2026.01.07 | ₩420,854 | ₩428,453 | ₩420,854 | ₩428,453 | +1.81% | 40 |
|---|
| 2026.01.06 | ₩444,513 | ₩444,513 | ₩414,839 | ₩415,240 | -6.59% | 207 |
|---|
| 2026.01.05 | ₩446,718 | ₩450,568 | ₩432,543 | ₩450,568 | +0.86% | 287 |
|---|
| 2026.01.02 | ₩453,937 | ₩461,556 | ₩453,135 | ₩461,556 | +1.68% | 100 |
|---|
| 2025.12.31 | ₩458,548 | ₩458,548 | ₩441,706 | ₩441,706 | -3.67% | 373 |
|---|
| 2025.12.30 | ₩452,333 | ₩459,150 | ₩447,721 | ₩447,721 | -1.02% | 1천 |
|---|
| 2025.12.29 | ₩454,338 | ₩456,343 | ₩445,114 | ₩452,533 | -0.40% | 253 |
|---|
| 2025.12.26 | ₩443,711 | ₩456,343 | ₩443,510 | ₩455,541 | +2.67% | 660 |
|---|
| 2025.12.24 | ₩451,330 | ₩451,330 | ₩445,315 | ₩445,716 | -1.24% | 167 |
|---|
| 2025.12.23 | ₩460,353 | ₩465,465 | ₩453,997 | ₩453,997 | -1.38% | 867 |
|---|
| 2025.12.22 | ₩456,744 | ₩456,744 | ₩452,533 | ₩452,814 | -0.86% | 227 |
|---|
| 2025.12.19 | ₩494,438 | ₩494,438 | ₩451,130 | ₩457,145 | -7.54% | 920 |
|---|
| 2025.12.18 | ₩484,613 | ₩502,258 | ₩471,781 | ₩502,258 | +3.64% | 273 |
|---|
| 2025.12.17 | ₩507,872 | ₩507,872 | ₩477,395 | ₩477,395 | -6.00% | 1.2천 |
|---|
| 2025.12.16 | ₩528,924 | ₩535,200 | ₩527,922 | ₩535,200 | +1.19% | 340 |
|---|
| 2025.12.15 | ₩525,917 | ₩542,157 | ₩525,917 | ₩533,095 | +1.36% | 233 |
|---|
| 2025.12.12 | ₩542,358 | ₩544,604 | ₩507,471 | ₩525,716 | -3.07% | 1.1천 |
|---|
| 2025.12.11 | ₩543,360 | ₩553,386 | ₩540,754 | ₩550,779 | +1.37% | 787 |
|---|
| 2025.12.10 | ₩535,340 | ₩538,228 | ₩534,338 | ₩538,228 | +0.54% | 427 |
|---|
| 2025.12.09 | ₩529,325 | ₩533,335 | ₩519,501 | ₩533,335 | +0.76% | 1.8천 |
|---|
| 2025.12.08 | ₩519,100 | ₩524,313 | ₩518,699 | ₩524,313 | +1.00% | 260 |
|---|
| 2025.12.05 | ₩503,060 | ₩515,892 | ₩503,060 | ₩515,892 | +2.55% | 93 |
|---|
| 2025.12.04 | ₩478,598 | ₩499,651 | ₩478,598 | ₩499,651 | +4.40% | 907 |
|---|
| 2025.12.03 | ₩471,180 | ₩478,398 | ₩470,378 | ₩478,398 | +1.53% | 67 |
|---|
| 2025.12.02 | ₩481,405 | ₩481,405 | ₩477,997 | ₩479,120 | -0.47% | 100 |
|---|
| 2025.12.01 | ₩477,596 | ₩485,676 | ₩477,596 | ₩485,676 | +1.69% | 27 |
|---|
| 2025.11.28 | ₩469,977 | ₩473,185 | ₩463,681 | ₩463,681 | -1.34% | 427 |
|---|
| 2025.11.26 | ₩491,430 | ₩492,433 | ₩471,180 | ₩472,924 | -3.77% | 427 |
|---|
| 2025.11.25 | ₩496,643 | ₩513,907 | ₩496,643 | ₩513,907 | +3.48% | 893 |
|---|
| 2025.11.24 | ₩500,854 | ₩508,934 | ₩500,854 | ₩508,934 | +1.61% | 420 |
|---|
| 2025.11.21 | ₩499,450 | ₩505,265 | ₩498,648 | ₩501,836 | +0.48% | 600 |
|---|
| 2025.11.20 | ₩523,511 | ₩523,511 | ₩472,383 | ₩472,383 | -9.77% | 267 |
|---|
| 2025.11.19 | ₩516,493 | ₩518,318 | ₩503,862 | ₩518,318 | +0.35% | 40 |
|---|
| 2025.11.18 | ₩503,862 | ₩510,699 | ₩503,862 | ₩510,699 | +1.36% | 13 |
|---|
| 2025.11.17 | ₩525,917 | ₩525,917 | ₩512,062 | ₩512,062 | -2.63% | 60 |
|---|
| 2025.11.14 | ₩518,498 | ₩526,719 | ₩512,684 | ₩520,283 | +0.34% | 420 |
|---|
| 2025.11.13 | ₩513,486 | ₩513,486 | ₩512,784 | ₩512,784 | -0.14% | 13 |
|---|
| 2025.11.12 | ₩511,280 | ₩523,070 | ₩511,280 | ₩523,070 | +2.31% | 53 |
|---|
| 2025.11.11 | ₩510,278 | ₩515,290 | ₩510,278 | ₩514,067 | +0.74% | 133 |
|---|
| 2025.11.10 | ₩558,198 | ₩558,198 | ₩511,280 | ₩514,167 | -7.89% | 367 |
|---|
| 2025.11.07 | ₩523,310 | ₩533,937 | ₩517,195 | ₩533,937 | +2.03% | 67 |
|---|
| 2025.11.06 | ₩550,779 | ₩550,779 | ₩514,027 | ₩514,027 | -6.67% | 187 |
|---|
| 2025.11.05 | ₩524,814 | ₩526,859 | ₩522,508 | ₩526,859 | +0.39% | 987 |
|---|
| 2025.11.04 | ₩513,887 | ₩518,719 | ₩513,887 | ₩518,719 | +0.94% | 67 |
|---|
| 2025.11.03 | ₩499,651 | ₩512,002 | ₩499,651 | ₩512,002 | +2.47% | 67 |
|---|
| 2025.10.31 | ₩488,222 | ₩499,410 | ₩488,222 | ₩499,410 | +2.29% | 53 |
|---|
| 2025.10.30 | ₩488,022 | ₩488,182 | ₩485,937 | ₩485,937 | -0.43% | 27 |
|---|
| 2025.10.29 | ₩472,984 | ₩477,796 | ₩472,984 | ₩477,796 | +1.02% | 7 |
|---|
| 2025.10.28 | ₩472,704 | ₩472,924 | ₩472,704 | ₩472,924 | +0.05% | 67 |
|---|
| 2025.10.27 | ₩482,007 | ₩482,007 | ₩471,180 | ₩471,180 | -2.25% | 40 |
|---|
| 2025.10.24 | ₩488,503 | ₩488,503 | ₩488,503 | ₩488,503 | 0.00% | 7 |
|---|
| 2025.10.23 | ₩482,608 | ₩484,012 | ₩482,067 | ₩482,067 | -0.11% | 60 |
|---|
| 2025.10.22 | ₩479,400 | ₩482,709 | ₩479,400 | ₩482,007 | +0.54% | 53 |
|---|
| 2025.10.21 | ₩485,195 | ₩485,195 | ₩485,195 | ₩485,195 | 0.00% | 7 |
|---|
| 2025.10.20 | ₩488,623 | ₩488,623 | ₩484,413 | ₩484,533 | -0.84% | 207 |
|---|
| 2025.10.17 | ₩469,776 | ₩487,019 | ₩469,776 | ₩483,671 | +2.96% | 840 |
|---|
| 2025.10.16 | ₩468,172 | ₩497,846 | ₩467,671 | ₩497,044 | +6.17% | 293 |
|---|
| 2025.10.15 | ₩474,187 | ₩492,032 | ₩461,957 | ₩492,032 | +3.76% | 1.4천 |
|---|
| 2025.10.14 | ₩480,603 | ₩484,313 | ₩467,972 | ₩484,313 | +0.77% | 1.1천 |
|---|
| 2025.10.13 | ₩474,869 | ₩480,663 | ₩470,879 | ₩480,663 | +1.22% | 660 |
|---|
| 2025.10.10 | ₩463,360 | ₩468,974 | ₩454,698 | ₩454,698 | -1.87% | 120 |
|---|