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 | ₩5,971 | ₩7,614 | ₩5,971 | ₩7,614 | +27.52% | 2만 |
| 2026.10.08 | ₩5,116 | ₩6,599 | ₩5,116 | ₩5,985 | +16.97% | 1.3만 |
| 2026.10.07 | ₩6,519 | ₩6,519 | ₩4,943 | ₩5,090 | -21.93% | 2.8만 |
| 2026.10.06 | ₩7,668 | ₩9,257 | ₩6,519 | ₩7,000 | -8.71% | 5.1만 |
| 2026.10.05 | ₩11,475 | ₩12,022 | ₩10,807 | ₩11,729 | +2.21% | 2.3만 |
| 2026.10.02 | ₩10,500 | ₩11,328 | ₩10,005 | ₩10,417 | -0.79% | 1.5만 |
| 2026.10.01 | ₩10,419 | ₩11,314 | ₩9,484 | ₩10,333 | -0.83% | 8.8천 |
| 2026.09.30 | ₩8,963 | ₩10,032 | ₩8,446 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩8,446 |
| -5.77% |
| 9.1천 |
| 2026.09.29 | ₩8,002 | ₩8,002 | ₩7,116 | ₩7,547 | -5.68% | 1.4천 |
|---|
| 2026.09.28 | ₩7,855 | ₩8,015 | ₩7,748 | ₩8,015 | +2.04% | 1.7천 |
|---|
| 2026.09.25 | ₩6,626 | ₩8,028 | ₩6,025 | ₩8,015 | +20.97% | 3만 |
|---|
| 2026.09.24 | ₩5,851 | ₩6,626 | ₩5,116 | ₩6,298 | +7.65% | 8.9만 |
|---|
| 2026.09.23 | ₩8,803 | ₩8,803 | ₩7,347 | ₩7,360 | -16.39% | 3.9천 |
|---|
| 2026.09.22 | ₩8,416 | ₩8,897 | ₩8,149 | ₩8,456 | +0.48% | 1.2만 |
|---|
| 2026.09.21 | ₩10,019 | ₩10,673 | ₩8,790 | ₩9,097 | -9.20% | 1.6만 |
|---|
| 2026.09.18 | ₩9,979 | ₩11,982 | ₩9,979 | ₩10,112 | +1.34% | 1.7만 |
|---|
| 2026.09.17 | ₩8,750 | ₩9,337 | ₩8,750 | ₩9,070 | +3.66% | 6.5천 |
|---|
| 2026.09.16 | ₩9,431 | ₩9,484 | ₩7,421 | ₩7,701 | -18.34% | 3.4천 |
|---|
| 2026.09.15 | ₩9,084 | ₩9,084 | ₩9,084 | ₩9,084 | 0.00% | 500 |
|---|
| 2026.09.14 | ₩9,551 | ₩9,591 | ₩9,124 | ₩9,124 | -4.48% | 1.9천 |
|---|
| 2026.09.11 | ₩8,523 | ₩9,618 | ₩6,492 | ₩9,551 | +12.07% | 1.3만 |
|---|
| 2026.09.10 | ₩10,794 | ₩10,954 | ₩8,015 | ₩8,015 | -25.74% | 1.1만 |
|---|
| 2026.09.09 | ₩14,788 | ₩14,788 | ₩12,403 | ₩12,944 | -12.47% | 6.5천 |
|---|
| 2026.09.08 | ₩16,030 | ₩17,049 | ₩15,242 | ₩17,049 | +6.36% | 3.6천 |
|---|
| 2026.09.04 | ₩12,189 | ₩15,807 | ₩12,189 | ₩15,807 | +29.68% | 1.2만 |
|---|
| 2026.09.03 | ₩14,507 | ₩14,507 | ₩12,250 | ₩12,250 | -15.56% | 1.8천 |
|---|
| 2026.09.02 | ₩15,215 | ₩16,097 | ₩15,215 | ₩15,717 | +3.30% | 6.3천 |
|---|
| 2026.09.01 | ₩14,868 | ₩16,351 | ₩13,171 | ₩13,275 | -10.71% | 3.6천 |
|---|
| 2026.08.31 | ₩15,509 | ₩16,604 | ₩14,908 | ₩15,560 | +0.33% | 8.3천 |
|---|
| 2026.08.28 | ₩16,831 | ₩19,036 | ₩16,030 | ₩17,232 | +2.38% | 2.1천 |
|---|
| 2026.08.27 | ₩20,639 | ₩20,639 | ₩17,032 | ₩17,032 | -17.48% | 1.1천 |
|---|
| 2026.08.26 | ₩18,835 | ₩20,839 | ₩18,434 | ₩19,577 | +3.94% | 1.5천 |
|---|
| 2026.08.25 | ₩20,037 | ₩22,041 | ₩19,436 | ₩20,438 | +2.00% | 967 |
|---|
| 2026.08.24 | ₩17,232 | ₩20,438 | ₩17,232 | ₩20,238 | +17.44% | 2.4천 |
|---|
| 2026.08.21 | ₩17,633 | ₩19,717 | ₩13,305 | ₩18,034 | +2.27% | 3천 |
|---|
| 2026.08.20 | ₩20,939 | ₩21,841 | ₩20,037 | ₩20,238 | -3.35% | 1.9천 |
|---|
| 2026.08.19 | ₩18,334 | ₩20,438 | ₩18,334 | ₩20,438 | +11.48% | 1.2천 |
|---|
| 2026.08.18 | ₩18,635 | ₩18,635 | ₩15,629 | ₩15,790 | -15.27% | 1.2천 |
|---|
| 2026.08.17 | ₩21,640 | ₩21,640 | ₩18,434 | ₩18,935 | -12.50% | 3.6천 |
|---|
| 2026.08.14 | ₩17,393 | ₩20,438 | ₩17,132 | ₩20,238 | +16.36% | 2.8천 |
|---|
| 2026.08.13 | ₩17,092 | ₩17,092 | ₩15,489 | ₩16,651 | -2.58% | 693 |
|---|
| 2026.08.12 | ₩15,629 | ₩17,633 | ₩15,028 | ₩17,633 | +12.82% | 440 |
|---|
| 2026.08.11 | ₩14,126 | ₩16,030 | ₩13,826 | ₩15,830 | +12.06% | 2.1천 |
|---|
| 2026.08.10 | ₩13,024 | ₩13,225 | ₩12,022 | ₩13,024 | 0.00% | 1.5천 |
|---|
| 2026.08.07 | ₩9,438 | ₩12,163 | ₩9,438 | ₩12,163 | +28.87% | 860 |
|---|
| 2026.08.06 | ₩10,820 | ₩10,820 | ₩9,738 | ₩9,919 | -8.33% | 760 |
|---|
| 2026.08.05 | ₩15,629 | ₩15,629 | ₩10,019 | ₩10,019 | -35.90% | 1.4천 |
|---|
| 2026.08.04 | ₩22,242 | ₩22,242 | ₩15,629 | ₩15,729 | -29.28% | 1.1천 |
|---|
| 2026.08.03 | ₩21,640 | ₩22,242 | ₩20,438 | ₩21,039 | -2.78% | 4.3천 |
|---|
| 2026.07.31 | ₩25,247 | ₩25,247 | ₩19,236 | ₩19,236 | -23.81% | 713 |
|---|
| 2026.07.30 | ₩30,056 | ₩30,056 | ₩25,047 | ₩25,347 | -15.67% | 1.8천 |
|---|
| 2026.07.29 | ₩41,277 | ₩41,277 | ₩36,268 | ₩36,268 | -12.14% | 613 |
|---|
| 2026.07.28 | ₩45,685 | ₩45,685 | ₩38,472 | ₩43,141 | -5.57% | 353 |
|---|
| 2026.07.27 | ₩52,097 | ₩52,298 | ₩43,081 | ₩47,168 | -9.46% | 647 |
|---|
| 2026.07.24 | ₩54,702 | ₩56,506 | ₩49,693 | ₩49,693 | -9.16% | 340 |
|---|
| 2026.07.23 | ₩58,309 | ₩58,309 | ₩52,899 | ₩53,700 | -7.90% | 213 |
|---|
| 2026.07.22 | ₩50,695 | ₩52,117 | ₩50,294 | ₩51,697 | +1.98% | 267 |
|---|
| 2026.07.21 | ₩45,886 | ₩51,095 | ₩45,084 | ₩47,910 | +4.41% | 2.7천 |
|---|
| 2026.07.20 | ₩55,904 | ₩67,927 | ₩41,678 | ₩41,678 | -25.45% | 9.8천 |
|---|
| 2026.07.17 | ₩66,925 | ₩66,925 | ₩48,130 | ₩49,613 | -25.87% | 1.3천 |
|---|
| 2026.07.16 | ₩65,723 | ₩70,331 | ₩62,918 | ₩69,530 | +5.79% | 347 |
|---|
| 2026.07.15 | ₩57,908 | ₩59,311 | ₩57,107 | ₩58,509 | +1.04% | 267 |
|---|
| 2026.07.14 | ₩57,507 | ₩57,507 | ₩48,290 | ₩48,290 | -16.03% | 367 |
|---|
| 2026.07.13 | ₩51,196 | ₩54,883 | ₩51,196 | ₩53,801 | +5.09% | 53 |
|---|
| 2026.07.10 | ₩48,691 | ₩51,697 | ₩47,589 | ₩47,689 | -2.06% | 300 |
|---|
| 2026.07.09 | ₩52,097 | ₩52,097 | ₩50,895 | ₩50,895 | -2.31% | 53 |
|---|
| 2026.07.08 | ₩50,895 | ₩50,895 | ₩50,094 | ₩50,855 | -0.08% | 27 |
|---|
| 2026.07.07 | ₩53,300 | ₩55,283 | ₩53,300 | ₩55,283 | +3.72% | 60 |
|---|
| 2026.07.06 | ₩53,700 | ₩57,307 | ₩53,700 | ₩54,903 | +2.24% | 120 |
|---|
| 2026.07.02 | ₩69,129 | ₩69,129 | ₩56,105 | ₩57,708 | -16.52% | 220 |
|---|
| 2026.07.01 | ₩60,513 | ₩67,085 | ₩58,309 | ₩65,603 | +8.41% | 2.8천 |
|---|
| 2026.06.30 | ₩83,155 | ₩83,155 | ₩58,249 | ₩58,249 | -29.95% | 473 |
|---|
| 2026.06.29 | ₩94,176 | ₩94,176 | ₩92,232 | ₩92,232 | -2.06% | 67 |
|---|
| 2026.06.26 | ₩112,410 | ₩112,410 | ₩112,410 | ₩112,410 | 0.00% | 7 |
|---|
| 2026.06.25 | ₩109,805 | ₩112,110 | ₩109,404 | ₩112,110 | +2.10% | 113 |
|---|
| 2026.06.24 | ₩115,616 | ₩115,616 | ₩113,532 | ₩113,532 | -1.80% | 47 |
|---|
| 2026.06.23 | ₩109,004 | ₩111,408 | ₩109,004 | ₩109,705 | +0.64% | 80 |
|---|
| 2026.06.22 | ₩114,013 | ₩114,714 | ₩114,013 | ₩114,714 | +0.62% | 40 |
|---|
| 2026.06.18 | ₩114,414 | ₩117,019 | ₩112,771 | ₩112,771 | -1.44% | 547 |
|---|
| 2026.06.17 | ₩120,926 | ₩120,926 | ₩120,225 | ₩120,225 | -0.58% | 40 |
|---|
| 2026.06.16 | ₩124,833 | ₩128,340 | ₩124,833 | ₩128,340 | +2.81% | 80 |
|---|
| 2026.06.15 | ₩124,032 | ₩125,434 | ₩122,629 | ₩123,431 | -0.48% | 80 |
|---|
| 2026.06.12 | ₩114,714 | ₩116,217 | ₩113,212 | ₩114,714 | 0.00% | 180 |
|---|
| 2026.06.11 | ₩115,115 | ₩115,616 | ₩114,013 | ₩115,616 | +0.44% | 727 |
|---|
| 2026.06.10 | ₩115,015 | ₩115,816 | ₩112,410 | ₩114,113 | -0.78% | 147 |
|---|
| 2026.06.09 | ₩132,047 | ₩135,173 | ₩127,037 | ₩135,173 | +2.37% | 393 |
|---|
| 2026.06.08 | ₩136,255 | ₩136,255 | ₩136,255 | ₩136,255 | 0.00% | 20 |
|---|
| 2026.06.05 | ₩155,691 | ₩155,691 | ₩140,362 | ₩140,362 | -9.85% | 267 |
|---|
| 2026.06.04 | ₩164,708 | ₩170,819 | ₩164,708 | ₩168,775 | +2.47% | 133 |
|---|
| 2026.06.03 | ₩168,715 | ₩172,923 | ₩167,914 | ₩171,200 | +1.47% | 220 |
|---|
| 2026.06.02 | ₩173,424 | ₩176,049 | ₩173,324 | ₩176,049 | +1.51% | 87 |
|---|
| 2026.06.01 | ₩174,326 | ₩178,333 | ₩174,326 | ₩176,730 | +1.38% | 333 |
|---|
| 2026.05.29 | ₩172,522 | ₩174,125 | ₩169,717 | ₩169,717 | -1.63% | 600 |
|---|
| 2026.05.28 | ₩166,912 | ₩171,320 | ₩166,912 | ₩170,519 | +2.16% | 507 |
|---|
| 2026.05.27 | ₩160,099 | ₩162,203 | ₩159,498 | ₩162,203 | +1.31% | 67 |
|---|
| 2026.05.26 | ₩157,294 | ₩158,797 | ₩154,889 | ₩156,292 | -0.64% | 1.8천 |
|---|
| 2026.05.22 | ₩157,494 | ₩158,296 | ₩153,206 | ₩153,206 | -2.72% | 427 |
|---|
| 2026.05.21 | ₩168,315 | ₩171,320 | ₩163,385 | ₩163,385 | -2.93% | 100 |
|---|
| 2026.05.20 | ₩168,315 | ₩170,919 | ₩166,912 | ₩167,273 | -0.62% | 793 |
|---|
| 2026.05.19 | ₩175,929 | ₩176,430 | ₩173,324 | ₩174,927 | -0.57% | 100 |
|---|
| 2026.05.18 | ₩179,736 | ₩180,537 | ₩179,736 | ₩180,537 | +0.45% | 67 |
|---|
| 2026.05.15 | ₩177,131 | ₩178,574 | ₩176,530 | ₩178,574 | +0.81% | 87 |
|---|
| 2026.05.14 | ₩176,730 | ₩176,730 | ₩176,249 | ₩176,249 | -0.27% | 73 |
|---|
| 2026.05.13 | ₩183,343 | ₩183,343 | ₩177,732 | ₩179,175 | -2.27% | 227 |
|---|
| 2026.05.12 | ₩194,363 | ₩194,363 | ₩189,955 | ₩189,955 | -2.27% | 227 |
|---|
| 2026.05.11 | ₩185,246 | ₩186,148 | ₩184,264 | ₩184,264 | -0.53% | 47 |
|---|
| 2026.05.08 | ₩193,361 | ₩193,361 | ₩193,361 | ₩193,361 | 0.00% | 7 |
|---|
| 2026.05.07 | ₩187,551 | ₩194,363 | ₩187,551 | ₩193,081 | +2.95% | 167 |
|---|
| 2026.05.06 | ₩204,582 | ₩204,582 | ₩188,352 | ₩188,753 | -7.74% | 227 |
|---|
| 2026.05.05 | ₩200,375 | ₩200,375 | ₩198,691 | ₩198,691 | -0.84% | 60 |
|---|
| 2026.05.04 | ₩205,584 | ₩222,215 | ₩204,663 | ₩204,663 | -0.45% | 1.6천 |
|---|
| 2026.05.01 | ₩217,406 | ₩217,406 | ₩209,692 | ₩216,004 | -0.65% | 467 |
|---|
| 2026.04.30 | ₩229,629 | ₩230,030 | ₩222,015 | ₩223,217 | -2.79% | 800 |
|---|
| 2026.04.29 | ₩241,652 | ₩244,457 | ₩237,344 | ₩237,344 | -1.78% | 273 |
|---|
| 2026.04.28 | ₩235,841 | ₩235,841 | ₩234,438 | ₩234,839 | -0.42% | 87 |
|---|
| 2026.04.27 | ₩236,442 | ₩237,644 | ₩226,022 | ₩226,022 | -4.41% | 73 |
|---|
| 2026.04.24 | ₩239,047 | ₩239,047 | ₩230,030 | ₩231,232 | -3.27% | 487 |
|---|
| 2026.04.23 | ₩240,449 | ₩241,692 | ₩238,446 | ₩241,692 | +0.52% | 333 |
|---|
| 2026.04.22 | ₩237,043 | ₩243,455 | ₩237,043 | ₩243,455 | +2.70% | 533 |
|---|
| 2026.04.21 | ₩236,442 | ₩236,442 | ₩235,240 | ₩235,941 | -0.21% | 80 |
|---|
| 2026.04.20 | ₩227,625 | ₩233,977 | ₩224,620 | ₩233,977 | +2.79% | 113 |
|---|
| 2026.04.17 | ₩235,240 | ₩235,240 | ₩230,230 | ₩233,557 | -0.72% | 2.2천 |
|---|
| 2026.04.16 | ₩228,627 | ₩244,858 | ₩228,627 | ₩234,538 | +2.59% | 840 |
|---|
| 2026.04.15 | ₩269,504 | ₩271,107 | ₩249,647 | ₩249,647 | -7.37% | 2.3천 |
|---|
| 2026.04.14 | ₩296,755 | ₩296,755 | ₩283,730 | ₩283,730 | -4.39% | 187 |
|---|
| 2026.04.13 | ₩321,100 | ₩322,002 | ₩314,127 | ₩314,127 | -2.17% | 227 |
|---|
| 2026.04.10 | ₩307,074 | ₩311,442 | ₩307,074 | ₩311,442 | +1.42% | 13 |
|---|
| 2026.04.09 | ₩319,597 | ₩319,597 | ₩311,041 | ₩311,041 | -2.68% | 13 |
|---|
| 2026.04.08 | ₩331,319 | ₩331,319 | ₩331,319 | ₩331,319 | 0.00% | 7 |
|---|
| 2026.04.07 | ₩345,546 | ₩353,160 | ₩336,429 | ₩336,429 | -2.64% | 153 |
|---|
| 2026.04.06 | ₩331,019 | ₩338,433 | ₩331,019 | ₩334,265 | +0.98% | 2.4천 |
|---|
| 2026.04.02 | ₩347,249 | ₩357,268 | ₩347,249 | ₩357,268 | +2.89% | 1.4천 |
|---|
| 2026.04.01 | ₩347,449 | ₩347,449 | ₩329,015 | ₩340,276 | -2.06% | 193 |
|---|
| 2026.03.31 | ₩369,090 | ₩387,324 | ₩360,874 | ₩362,177 | -1.87% | 3천 |
|---|
| 2026.03.30 | ₩365,683 | ₩373,698 | ₩365,683 | ₩366,886 | +0.33% | 573 |
|---|
| 2026.03.27 | ₩387,524 | ₩387,524 | ₩377,285 | ₩377,285 | -2.64% | 1.8천 |
|---|
| 2026.03.26 | ₩395,940 | ₩398,946 | ₩394,137 | ₩394,137 | -0.46% | 973 |
|---|
| 2026.03.25 | ₩377,706 | ₩385,320 | ₩375,903 | ₩384,338 | +1.76% | 800 |
|---|
| 2026.03.24 | ₩369,691 | ₩372,296 | ₩366,485 | ₩369,731 | +0.01% | 327 |
|---|
| 2026.03.23 | ₩395,940 | ₩395,940 | ₩364,080 | ₩366,265 | -7.49% | 587 |
|---|
| 2026.03.20 | ₩369,691 | ₩372,296 | ₩366,786 | ₩366,786 | -0.79% | 493 |
|---|
| 2026.03.19 | ₩372,997 | ₩378,908 | ₩372,997 | ₩375,301 | +0.62% | 67 |
|---|
| 2026.03.18 | ₩369,090 | ₩370,292 | ₩362,758 | ₩362,758 | -1.72% | 173 |
|---|
| 2026.03.17 | ₩360,474 | ₩360,474 | ₩358,630 | ₩359,071 | -0.39% | 107 |
|---|
| 2026.03.16 | ₩348,050 | ₩354,983 | ₩345,446 | ₩354,983 | +1.99% | 293 |
|---|
| 2026.03.13 | ₩354,262 | ₩359,271 | ₩349,293 | ₩349,293 | -1.40% | 160 |
|---|
| 2026.03.12 | ₩350,655 | ₩351,036 | ₩350,655 | ₩351,036 | +0.11% | 27 |
|---|
| 2026.03.11 | ₩341,839 | ₩344,845 | ₩341,238 | ₩342,059 | +0.06% | 1.3천 |
|---|
| 2026.03.10 | ₩330,618 | ₩347,670 | ₩330,618 | ₩347,670 | +5.16% | 40 |
|---|
| 2026.03.09 | ₩323,905 | ₩323,905 | ₩323,905 | ₩323,905 | 0.00% | 13 |
|---|
| 2026.03.06 | ₩331,620 | ₩331,620 | ₩314,348 | ₩314,348 | -5.21% | 67 |
|---|
| 2026.03.05 | ₩346,848 | ₩346,848 | ₩340,637 | ₩340,637 | -1.79% | 73 |
|---|
| 2026.03.04 | ₩334,425 | ₩343,041 | ₩334,425 | ₩340,136 | +1.71% | 1.4천 |
|---|
| 2026.03.03 | ₩317,594 | ₩323,605 | ₩317,594 | ₩321,982 | +1.38% | 193 |
|---|
| 2026.03.02 | ₩321,801 | ₩325,007 | ₩318,395 | ₩323,024 | +0.38% | 227 |
|---|
| 2026.02.27 | ₩316,792 | ₩318,996 | ₩312,584 | ₩316,191 | -0.19% | 2천 |
|---|
| 2026.02.26 | ₩318,796 | ₩324,006 | ₩318,575 | ₩322,042 | +1.02% | 460 |
|---|
| 2026.02.25 | ₩319,197 | ₩319,197 | ₩318,615 | ₩318,615 | -0.18% | 33 |
|---|
| 2026.02.24 | ₩304,569 | ₩307,775 | ₩304,569 | ₩307,374 | +0.92% | 420 |
|---|
| 2026.02.23 | ₩352,659 | ₩352,659 | ₩312,043 | ₩312,043 | -11.52% | 393 |
|---|
| 2026.02.20 | ₩313,586 | ₩337,371 | ₩313,185 | ₩337,371 | +7.58% | 2천 |
|---|
| 2026.02.19 | ₩302,766 | ₩310,580 | ₩302,766 | ₩309,338 | +2.17% | 420 |
|---|
| 2026.02.18 | ₩313,586 | ₩316,792 | ₩307,174 | ₩313,065 | -0.17% | 60 |
|---|
| 2026.02.17 | ₩298,959 | ₩305,371 | ₩298,959 | ₩305,371 | +2.14% | 100 |
|---|
| 2026.02.13 | ₩291,345 | ₩292,346 | ₩286,536 | ₩292,026 | +0.23% | 587 |
|---|
| 2026.02.12 | ₩295,552 | ₩295,552 | ₩282,628 | ₩282,628 | -4.37% | 20 |
|---|
| 2026.02.11 | ₩292,447 | ₩295,352 | ₩292,447 | ₩294,350 | +0.65% | 33 |
|---|
| 2026.02.10 | ₩281,526 | ₩293,008 | ₩272,710 | ₩293,008 | +4.08% | 487 |
|---|
| 2026.02.09 | ₩285,734 | ₩288,740 | ₩280,324 | ₩284,412 | -0.46% | 1.4만 |
|---|
| 2026.02.06 | ₩336,228 | ₩336,228 | ₩296,154 | ₩304,569 | -9.42% | 293 |
|---|
| 2026.02.05 | ₩337,030 | ₩344,484 | ₩328,414 | ₩328,414 | -2.56% | 1.1천 |
|---|
| 2026.02.04 | ₩349,253 | ₩356,667 | ₩347,449 | ₩352,318 | +0.88% | 973 |
|---|
| 2026.02.03 | ₩348,652 | ₩352,739 | ₩348,652 | ₩352,739 | +1.17% | 273 |
|---|
| 2026.02.02 | ₩349,453 | ₩352,058 | ₩348,652 | ₩352,058 | +0.75% | 1.3천 |
|---|
| 2026.01.30 | ₩358,270 | ₩369,170 | ₩358,270 | ₩369,170 | +3.04% | 293 |
|---|
| 2026.01.29 | ₩358,470 | ₩364,461 | ₩358,470 | ₩364,461 | +1.67% | 313 |
|---|
| 2026.01.28 | ₩355,064 | ₩355,064 | ₩352,859 | ₩353,140 | -0.54% | 47 |
|---|
| 2026.01.27 | ₩364,281 | ₩364,281 | ₩347,850 | ₩350,655 | -3.74% | 680 |
|---|
| 2026.01.26 | ₩362,477 | ₩369,030 | ₩359,271 | ₩369,030 | +1.81% | 260 |
|---|
| 2026.01.23 | ₩367,587 | ₩367,587 | ₩362,077 | ₩362,277 | -1.44% | 473 |
|---|
| 2026.01.22 | ₩381,713 | ₩381,713 | ₩367,086 | ₩374,660 | -1.85% | 1.6천 |
|---|
| 2026.01.21 | ₩398,545 | ₩406,760 | ₩398,104 | ₩398,104 | -0.11% | 2.2천 |
|---|
| 2026.01.20 | ₩405,358 | ₩405,358 | ₩391,732 | ₩392,053 | -3.28% | 893 |
|---|
| 2026.01.16 | ₩400,549 | ₩406,360 | ₩393,736 | ₩406,099 | +1.39% | 347 |
|---|
| 2026.01.15 | ₩395,038 | ₩401,951 | ₩388,326 | ₩400,549 | +1.39% | 307 |
|---|
| 2026.01.14 | ₩414,775 | ₩414,775 | ₩406,159 | ₩412,150 | -0.63% | 1.4천 |
|---|
| 2026.01.13 | ₩420,987 | ₩428,601 | ₩406,159 | ₩428,080 | +1.68% | 393 |
|---|
| 2026.01.12 | ₩424,794 | ₩424,794 | ₩418,182 | ₩423,992 | -0.19% | 840 |
|---|
| 2026.01.09 | ₩425,595 | ₩431,807 | ₩422,790 | ₩426,677 | +0.25% | 700 |
|---|
| 2026.01.08 | ₩420,386 | ₩424,594 | ₩420,386 | ₩424,594 | +1.00% | 467 |
|---|
| 2026.01.07 | ₩420,586 | ₩428,180 | ₩420,586 | ₩428,180 | +1.81% | 40 |
|---|
| 2026.01.06 | ₩444,230 | ₩444,230 | ₩414,575 | ₩414,976 | -6.59% | 207 |
|---|
| 2026.01.05 | ₩446,434 | ₩450,282 | ₩432,268 | ₩450,282 | +0.86% | 287 |
|---|
| 2026.01.02 | ₩453,648 | ₩461,262 | ₩452,846 | ₩461,262 | +1.68% | 100 |
|---|
| 2025.12.31 | ₩458,256 | ₩458,256 | ₩441,425 | ₩441,425 | -3.67% | 373 |
|---|
| 2025.12.30 | ₩452,045 | ₩458,858 | ₩447,436 | ₩447,436 | -1.02% | 1천 |
|---|
| 2025.12.29 | ₩454,049 | ₩456,052 | ₩444,831 | ₩452,245 | -0.40% | 253 |
|---|
| 2025.12.26 | ₩443,429 | ₩456,052 | ₩443,228 | ₩455,251 | +2.67% | 660 |
|---|
| 2025.12.24 | ₩451,043 | ₩451,043 | ₩445,032 | ₩445,433 | -1.24% | 167 |
|---|
| 2025.12.23 | ₩460,060 | ₩465,169 | ₩453,708 | ₩453,708 | -1.38% | 867 |
|---|
| 2025.12.22 | ₩456,453 | ₩456,453 | ₩452,245 | ₩452,526 | -0.86% | 227 |
|---|
| 2025.12.19 | ₩494,124 | ₩494,124 | ₩450,843 | ₩456,854 | -7.54% | 920 |
|---|
| 2025.12.18 | ₩484,305 | ₩501,938 | ₩471,481 | ₩501,938 | +3.64% | 273 |
|---|
| 2025.12.17 | ₩507,549 | ₩507,549 | ₩477,092 | ₩477,092 | -6.00% | 1.2천 |
|---|
| 2025.12.16 | ₩528,588 | ₩534,860 | ₩527,586 | ₩534,860 | +1.19% | 340 |
|---|
| 2025.12.15 | ₩525,582 | ₩541,813 | ₩525,582 | ₩532,756 | +1.36% | 233 |
|---|
| 2025.12.12 | ₩542,013 | ₩544,257 | ₩507,148 | ₩525,382 | -3.07% | 1.1천 |
|---|
| 2025.12.11 | ₩543,015 | ₩553,034 | ₩540,410 | ₩550,429 | +1.37% | 787 |
|---|
| 2025.12.10 | ₩535,000 | ₩537,885 | ₩533,998 | ₩537,885 | +0.54% | 427 |
|---|
| 2025.12.09 | ₩528,989 | ₩532,996 | ₩519,170 | ₩532,996 | +0.76% | 1.8천 |
|---|
| 2025.12.08 | ₩518,770 | ₩523,979 | ₩518,369 | ₩523,979 | +1.00% | 260 |
|---|
| 2025.12.05 | ₩502,740 | ₩515,564 | ₩502,740 | ₩515,564 | +2.55% | 93 |
|---|
| 2025.12.04 | ₩478,294 | ₩499,333 | ₩478,294 | ₩499,333 | +4.40% | 907 |
|---|
| 2025.12.03 | ₩470,880 | ₩478,094 | ₩470,079 | ₩478,094 | +1.53% | 67 |
|---|
| 2025.12.02 | ₩481,099 | ₩481,099 | ₩477,693 | ₩478,815 | -0.47% | 100 |
|---|
| 2025.12.01 | ₩477,292 | ₩485,367 | ₩477,292 | ₩485,367 | +1.69% | 27 |
|---|
| 2025.11.28 | ₩469,678 | ₩472,884 | ₩463,386 | ₩463,386 | -1.34% | 427 |
|---|
| 2025.11.26 | ₩491,118 | ₩492,120 | ₩470,880 | ₩472,623 | -3.77% | 427 |
|---|
| 2025.11.25 | ₩496,328 | ₩513,580 | ₩496,328 | ₩513,580 | +3.48% | 893 |
|---|
| 2025.11.24 | ₩500,536 | ₩508,611 | ₩500,536 | ₩508,611 | +1.61% | 420 |
|---|
| 2025.11.21 | ₩499,133 | ₩504,944 | ₩498,331 | ₩501,517 | +0.48% | 600 |
|---|
| 2025.11.20 | ₩523,178 | ₩523,178 | ₩472,082 | ₩472,082 | -9.77% | 267 |
|---|
| 2025.11.19 | ₩516,165 | ₩517,988 | ₩503,541 | ₩517,988 | +0.35% | 40 |
|---|
| 2025.11.18 | ₩503,541 | ₩510,374 | ₩503,541 | ₩510,374 | +1.36% | 13 |
|---|
| 2025.11.17 | ₩525,582 | ₩525,582 | ₩511,736 | ₩511,736 | -2.63% | 60 |
|---|
| 2025.11.14 | ₩518,168 | ₩526,384 | ₩512,358 | ₩519,952 | +0.34% | 420 |
|---|
| 2025.11.13 | ₩513,159 | ₩513,159 | ₩512,458 | ₩512,458 | -0.14% | 13 |
|---|
| 2025.11.12 | ₩510,955 | ₩522,737 | ₩510,955 | ₩522,737 | +2.31% | 53 |
|---|
| 2025.11.11 | ₩509,953 | ₩514,962 | ₩509,953 | ₩513,740 | +0.74% | 133 |
|---|
| 2025.11.10 | ₩557,843 | ₩557,843 | ₩510,955 | ₩513,840 | -7.89% | 367 |
|---|
| 2025.11.07 | ₩522,977 | ₩533,597 | ₩516,866 | ₩533,597 | +2.03% | 67 |
|---|
| 2025.11.06 | ₩550,429 | ₩550,429 | ₩513,700 | ₩513,700 | -6.67% | 187 |
|---|
| 2025.11.05 | ₩524,480 | ₩526,524 | ₩522,176 | ₩526,524 | +0.39% | 987 |
|---|
| 2025.11.04 | ₩513,560 | ₩518,389 | ₩513,560 | ₩518,389 | +0.94% | 67 |
|---|
| 2025.11.03 | ₩499,333 | ₩511,676 | ₩499,333 | ₩511,676 | +2.47% | 67 |
|---|
| 2025.10.31 | ₩487,912 | ₩499,093 | ₩487,912 | ₩499,093 | +2.29% | 53 |
|---|
| 2025.10.30 | ₩487,712 | ₩487,872 | ₩485,628 | ₩485,628 | -0.43% | 27 |
|---|
| 2025.10.29 | ₩472,683 | ₩477,492 | ₩472,683 | ₩477,492 | +1.02% | 7 |
|---|
| 2025.10.28 | ₩472,403 | ₩472,623 | ₩472,403 | ₩472,623 | +0.05% | 67 |
|---|
| 2025.10.27 | ₩481,700 | ₩481,700 | ₩470,880 | ₩470,880 | -2.25% | 40 |
|---|
| 2025.10.24 | ₩488,192 | ₩488,192 | ₩488,192 | ₩488,192 | 0.00% | 7 |
|---|
| 2025.10.23 | ₩482,301 | ₩483,704 | ₩481,760 | ₩481,760 | -0.11% | 60 |
|---|
| 2025.10.22 | ₩479,095 | ₩482,402 | ₩479,095 | ₩481,700 | +0.54% | 53 |
|---|
| 2025.10.21 | ₩484,886 | ₩484,886 | ₩484,886 | ₩484,886 | 0.00% | 7 |
|---|
| 2025.10.20 | ₩488,313 | ₩488,313 | ₩484,105 | ₩484,225 | -0.84% | 207 |
|---|
| 2025.10.17 | ₩469,477 | ₩486,710 | ₩469,477 | ₩483,363 | +2.96% | 840 |
|---|
| 2025.10.16 | ₩467,874 | ₩497,530 | ₩467,374 | ₩496,728 | +6.17% | 293 |
|---|
| 2025.10.15 | ₩473,886 | ₩491,719 | ₩461,663 | ₩491,719 | +3.76% | 1.4천 |
|---|
| 2025.10.14 | ₩480,298 | ₩484,005 | ₩467,674 | ₩484,005 | +0.77% | 1.1천 |
|---|
| 2025.10.13 | ₩474,567 | ₩480,358 | ₩470,580 | ₩480,358 | +1.22% | 660 |
|---|
| 2025.10.10 | ₩463,065 | ₩468,676 | ₩454,409 | ₩454,409 | -1.87% | 120 |
|---|