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 | ₩7,615 | ₩5,971 | ₩7,615 | +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 | ₩9,258 | ₩6,519 | ₩7,000 | -8.71% | 5.1만 |
| 2026.10.05 | ₩11,475 | ₩12,023 | ₩10,807 | ₩11,729 | +2.21% | 2.3만 |
| 2026.10.02 | ₩10,500 | ₩11,328 | ₩10,006 | ₩10,417 | -0.79% | 1.5만 |
| 2026.10.01 | ₩10,420 | ₩11,315 | ₩9,485 | ₩10,333 | -0.83% | 8.8천 |
| 2026.09.30 | ₩8,964 | ₩10,032 | ₩8,447 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩8,447 |
| -5.77% |
| 9.1천 |
| 2026.09.29 | ₩8,002 | ₩8,002 | ₩7,116 | ₩7,548 | -5.68% | 1.4천 |
|---|
| 2026.09.28 | ₩7,855 | ₩8,015 | ₩7,748 | ₩8,015 | +2.04% | 1.7천 |
|---|
| 2026.09.25 | ₩6,626 | ₩8,029 | ₩6,025 | ₩8,015 | +20.97% | 3만 |
|---|
| 2026.09.24 | ₩5,851 | ₩6,626 | ₩5,116 | ₩6,299 | +7.65% | 8.9만 |
|---|
| 2026.09.23 | ₩8,803 | ₩8,803 | ₩7,347 | ₩7,361 | -16.39% | 3.9천 |
|---|
| 2026.09.22 | ₩8,416 | ₩8,897 | ₩8,149 | ₩8,456 | +0.48% | 1.2만 |
|---|
| 2026.09.21 | ₩10,019 | ₩10,674 | ₩8,790 | ₩9,097 | -9.20% | 1.6만 |
|---|
| 2026.09.18 | ₩9,979 | ₩11,983 | ₩9,979 | ₩10,113 | +1.34% | 1.7만 |
|---|
| 2026.09.17 | ₩8,750 | ₩9,338 | ₩8,750 | ₩9,071 | +3.66% | 6.5천 |
|---|
| 2026.09.16 | ₩9,431 | ₩9,485 | ₩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 | ₩9,552 | ₩9,592 | ₩9,124 | ₩9,124 | -4.48% | 1.9천 |
|---|
| 2026.09.11 | ₩8,523 | ₩9,618 | ₩6,492 | ₩9,552 | +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 | ₩12,404 | ₩12,945 | -12.47% | 6.5천 |
|---|
| 2026.09.08 | ₩16,031 | ₩17,050 | ₩15,242 | ₩17,050 | +6.36% | 3.6천 |
|---|
| 2026.09.04 | ₩12,190 | ₩15,807 | ₩12,190 | ₩15,807 | +29.68% | 1.2만 |
|---|
| 2026.09.03 | ₩14,508 | ₩14,508 | ₩12,250 | ₩12,250 | -15.56% | 1.8천 |
|---|
| 2026.09.02 | ₩15,216 | ₩16,097 | ₩15,216 | ₩15,718 | +3.30% | 6.3천 |
|---|
| 2026.09.01 | ₩14,868 | ₩16,351 | ₩13,172 | ₩13,276 | -10.71% | 3.6천 |
|---|
| 2026.08.31 | ₩15,510 | ₩16,605 | ₩14,908 | ₩15,560 | +0.33% | 8.3천 |
|---|
| 2026.08.28 | ₩16,832 | ₩19,036 | ₩16,031 | ₩17,233 | +2.38% | 2.1천 |
|---|
| 2026.08.27 | ₩20,639 | ₩20,639 | ₩17,032 | ₩17,032 | -17.48% | 1.1천 |
|---|
| 2026.08.26 | ₩18,836 | ₩20,840 | ₩18,435 | ₩19,577 | +3.94% | 1.5천 |
|---|
| 2026.08.25 | ₩20,038 | ₩22,042 | ₩19,437 | ₩20,439 | +2.00% | 967 |
|---|
| 2026.08.24 | ₩17,233 | ₩20,439 | ₩17,233 | ₩20,239 | +17.44% | 2.4천 |
|---|
| 2026.08.21 | ₩17,634 | ₩19,718 | ₩13,305 | ₩18,034 | +2.27% | 3천 |
|---|
| 2026.08.20 | ₩20,940 | ₩21,842 | ₩20,038 | ₩20,239 | -3.35% | 1.9천 |
|---|
| 2026.08.19 | ₩18,335 | ₩20,439 | ₩18,335 | ₩20,439 | +11.48% | 1.2천 |
|---|
| 2026.08.18 | ₩18,636 | ₩18,636 | ₩15,630 | ₩15,790 | -15.27% | 1.2천 |
|---|
| 2026.08.17 | ₩21,641 | ₩21,641 | ₩18,435 | ₩18,936 | -12.50% | 3.6천 |
|---|
| 2026.08.14 | ₩17,393 | ₩20,439 | ₩17,133 | ₩20,239 | +16.36% | 2.8천 |
|---|
| 2026.08.13 | ₩17,093 | ₩17,093 | ₩15,490 | ₩16,652 | -2.58% | 693 |
|---|
| 2026.08.12 | ₩15,630 | ₩17,634 | ₩15,029 | ₩17,634 | +12.82% | 440 |
|---|
| 2026.08.11 | ₩14,127 | ₩16,031 | ₩13,826 | ₩15,830 | +12.06% | 2.1천 |
|---|
| 2026.08.10 | ₩13,025 | ₩13,225 | ₩12,023 | ₩13,025 | 0.00% | 1.5천 |
|---|
| 2026.08.07 | ₩9,438 | ₩12,163 | ₩9,438 | ₩12,163 | +28.87% | 860 |
|---|
| 2026.08.06 | ₩10,821 | ₩10,821 | ₩9,739 | ₩9,919 | -8.33% | 760 |
|---|
| 2026.08.05 | ₩15,630 | ₩15,630 | ₩10,019 | ₩10,019 | -35.90% | 1.4천 |
|---|
| 2026.08.04 | ₩22,242 | ₩22,242 | ₩15,630 | ₩15,730 | -29.28% | 1.1천 |
|---|
| 2026.08.03 | ₩21,641 | ₩22,242 | ₩20,439 | ₩21,040 | -2.78% | 4.3천 |
|---|
| 2026.07.31 | ₩25,248 | ₩25,248 | ₩19,237 | ₩19,237 | -23.81% | 713 |
|---|
| 2026.07.30 | ₩30,057 | ₩30,057 | ₩25,048 | ₩25,348 | -15.67% | 1.8천 |
|---|
| 2026.07.29 | ₩41,279 | ₩41,279 | ₩36,269 | ₩36,269 | -12.14% | 613 |
|---|
| 2026.07.28 | ₩45,687 | ₩45,687 | ₩38,473 | ₩43,142 | -5.57% | 353 |
|---|
| 2026.07.27 | ₩52,099 | ₩52,300 | ₩43,082 | ₩47,170 | -9.46% | 647 |
|---|
| 2026.07.24 | ₩54,704 | ₩56,508 | ₩49,695 | ₩49,695 | -9.16% | 340 |
|---|
| 2026.07.23 | ₩58,311 | ₩58,311 | ₩52,901 | ₩53,702 | -7.90% | 213 |
|---|
| 2026.07.22 | ₩50,697 | ₩52,119 | ₩50,296 | ₩51,699 | +1.98% | 267 |
|---|
| 2026.07.21 | ₩45,887 | ₩51,097 | ₩45,086 | ₩47,911 | +4.41% | 2.7천 |
|---|
| 2026.07.20 | ₩55,907 | ₩67,929 | ₩41,679 | ₩41,679 | -25.45% | 9.8천 |
|---|
| 2026.07.17 | ₩66,928 | ₩66,928 | ₩48,132 | ₩49,615 | -25.87% | 1.3천 |
|---|
| 2026.07.16 | ₩65,725 | ₩70,334 | ₩62,920 | ₩69,533 | +5.79% | 347 |
|---|
| 2026.07.15 | ₩57,910 | ₩59,313 | ₩57,109 | ₩58,512 | +1.04% | 267 |
|---|
| 2026.07.14 | ₩57,510 | ₩57,510 | ₩48,292 | ₩48,292 | -16.03% | 367 |
|---|
| 2026.07.13 | ₩51,198 | ₩54,885 | ₩51,198 | ₩53,803 | +5.09% | 53 |
|---|
| 2026.07.10 | ₩48,693 | ₩51,699 | ₩47,591 | ₩47,691 | -2.06% | 300 |
|---|
| 2026.07.09 | ₩52,099 | ₩52,099 | ₩50,897 | ₩50,897 | -2.31% | 53 |
|---|
| 2026.07.08 | ₩50,897 | ₩50,897 | ₩50,096 | ₩50,857 | -0.08% | 27 |
|---|
| 2026.07.07 | ₩53,302 | ₩55,285 | ₩53,302 | ₩55,285 | +3.72% | 60 |
|---|
| 2026.07.06 | ₩53,702 | ₩57,309 | ₩53,702 | ₩54,905 | +2.24% | 120 |
|---|
| 2026.07.02 | ₩69,132 | ₩69,132 | ₩56,107 | ₩57,710 | -16.52% | 220 |
|---|
| 2026.07.01 | ₩60,515 | ₩67,088 | ₩58,311 | ₩65,605 | +8.41% | 2.8천 |
|---|
| 2026.06.30 | ₩83,159 | ₩83,159 | ₩58,251 | ₩58,251 | -29.95% | 473 |
|---|
| 2026.06.29 | ₩94,180 | ₩94,180 | ₩92,236 | ₩92,236 | -2.06% | 67 |
|---|
| 2026.06.26 | ₩112,414 | ₩112,414 | ₩112,414 | ₩112,414 | 0.00% | 7 |
|---|
| 2026.06.25 | ₩109,809 | ₩112,114 | ₩109,409 | ₩112,114 | +2.10% | 113 |
|---|
| 2026.06.24 | ₩115,620 | ₩115,620 | ₩113,536 | ₩113,536 | -1.80% | 47 |
|---|
| 2026.06.23 | ₩109,008 | ₩111,412 | ₩109,008 | ₩109,709 | +0.64% | 80 |
|---|
| 2026.06.22 | ₩114,017 | ₩114,719 | ₩114,017 | ₩114,719 | +0.62% | 40 |
|---|
| 2026.06.18 | ₩114,418 | ₩117,023 | ₩112,775 | ₩112,775 | -1.44% | 547 |
|---|
| 2026.06.17 | ₩120,931 | ₩120,931 | ₩120,229 | ₩120,229 | -0.58% | 40 |
|---|
| 2026.06.16 | ₩124,838 | ₩128,345 | ₩124,838 | ₩128,345 | +2.81% | 80 |
|---|
| 2026.06.15 | ₩124,036 | ₩125,439 | ₩122,634 | ₩123,435 | -0.48% | 80 |
|---|
| 2026.06.12 | ₩114,719 | ₩116,222 | ₩113,216 | ₩114,719 | 0.00% | 180 |
|---|
| 2026.06.11 | ₩115,119 | ₩115,620 | ₩114,017 | ₩115,620 | +0.44% | 727 |
|---|
| 2026.06.10 | ₩115,019 | ₩115,821 | ₩112,414 | ₩114,118 | -0.78% | 147 |
|---|
| 2026.06.09 | ₩132,052 | ₩135,178 | ₩127,042 | ₩135,178 | +2.37% | 393 |
|---|
| 2026.06.08 | ₩136,260 | ₩136,260 | ₩136,260 | ₩136,260 | 0.00% | 20 |
|---|
| 2026.06.05 | ₩155,697 | ₩155,697 | ₩140,368 | ₩140,368 | -9.85% | 267 |
|---|
| 2026.06.04 | ₩164,714 | ₩170,826 | ₩164,714 | ₩168,782 | +2.47% | 133 |
|---|
| 2026.06.03 | ₩168,722 | ₩172,930 | ₩167,920 | ₩171,206 | +1.47% | 220 |
|---|
| 2026.06.02 | ₩173,431 | ₩176,056 | ₩173,330 | ₩176,056 | +1.51% | 87 |
|---|
| 2026.06.01 | ₩174,332 | ₩178,340 | ₩174,332 | ₩176,737 | +1.38% | 333 |
|---|
| 2026.05.29 | ₩172,529 | ₩174,132 | ₩169,724 | ₩169,724 | -1.63% | 600 |
|---|
| 2026.05.28 | ₩166,918 | ₩171,327 | ₩166,918 | ₩170,525 | +2.16% | 507 |
|---|
| 2026.05.27 | ₩160,105 | ₩162,209 | ₩159,504 | ₩162,209 | +1.31% | 67 |
|---|
| 2026.05.26 | ₩157,300 | ₩158,803 | ₩154,895 | ₩156,298 | -0.64% | 1.8천 |
|---|
| 2026.05.22 | ₩157,500 | ₩158,302 | ₩153,212 | ₩153,212 | -2.72% | 427 |
|---|
| 2026.05.21 | ₩168,321 | ₩171,327 | ₩163,391 | ₩163,391 | -2.93% | 100 |
|---|
| 2026.05.20 | ₩168,321 | ₩170,926 | ₩166,918 | ₩167,279 | -0.62% | 793 |
|---|
| 2026.05.19 | ₩175,935 | ₩176,436 | ₩173,330 | ₩174,933 | -0.57% | 100 |
|---|
| 2026.05.18 | ₩179,743 | ₩180,544 | ₩179,743 | ₩180,544 | +0.45% | 67 |
|---|
| 2026.05.15 | ₩177,138 | ₩178,580 | ₩176,537 | ₩178,580 | +0.81% | 87 |
|---|
| 2026.05.14 | ₩176,737 | ₩176,737 | ₩176,256 | ₩176,256 | -0.27% | 73 |
|---|
| 2026.05.13 | ₩183,350 | ₩183,350 | ₩177,739 | ₩179,182 | -2.27% | 227 |
|---|
| 2026.05.12 | ₩194,371 | ₩194,371 | ₩189,962 | ₩189,962 | -2.27% | 227 |
|---|
| 2026.05.11 | ₩185,253 | ₩186,155 | ₩184,271 | ₩184,271 | -0.53% | 47 |
|---|
| 2026.05.08 | ₩193,369 | ₩193,369 | ₩193,369 | ₩193,369 | 0.00% | 7 |
|---|
| 2026.05.07 | ₩187,558 | ₩194,371 | ₩187,558 | ₩193,088 | +2.95% | 167 |
|---|
| 2026.05.06 | ₩204,590 | ₩204,590 | ₩188,359 | ₩188,760 | -7.74% | 227 |
|---|
| 2026.05.05 | ₩200,382 | ₩200,382 | ₩198,699 | ₩198,699 | -0.84% | 60 |
|---|
| 2026.05.04 | ₩205,592 | ₩222,224 | ₩204,670 | ₩204,670 | -0.45% | 1.6천 |
|---|
| 2026.05.01 | ₩217,414 | ₩217,414 | ₩209,700 | ₩216,012 | -0.65% | 467 |
|---|
| 2026.04.30 | ₩229,638 | ₩230,039 | ₩222,023 | ₩223,226 | -2.79% | 800 |
|---|
| 2026.04.29 | ₩241,661 | ₩244,466 | ₩237,352 | ₩237,352 | -1.78% | 273 |
|---|
| 2026.04.28 | ₩235,850 | ₩235,850 | ₩234,447 | ₩234,848 | -0.42% | 87 |
|---|
| 2026.04.27 | ₩236,451 | ₩237,653 | ₩226,031 | ₩226,031 | -4.41% | 73 |
|---|
| 2026.04.24 | ₩239,056 | ₩239,056 | ₩230,039 | ₩231,241 | -3.27% | 487 |
|---|
| 2026.04.23 | ₩240,458 | ₩241,701 | ₩238,455 | ₩241,701 | +0.52% | 333 |
|---|
| 2026.04.22 | ₩237,052 | ₩243,464 | ₩237,052 | ₩243,464 | +2.70% | 533 |
|---|
| 2026.04.21 | ₩236,451 | ₩236,451 | ₩235,248 | ₩235,950 | -0.21% | 80 |
|---|
| 2026.04.20 | ₩227,634 | ₩233,986 | ₩224,628 | ₩233,986 | +2.79% | 113 |
|---|
| 2026.04.17 | ₩235,248 | ₩235,248 | ₩230,239 | ₩233,565 | -0.72% | 2.2천 |
|---|
| 2026.04.16 | ₩228,636 | ₩244,867 | ₩228,636 | ₩234,547 | +2.59% | 840 |
|---|
| 2026.04.15 | ₩269,514 | ₩271,117 | ₩249,656 | ₩249,656 | -7.37% | 2.3천 |
|---|
| 2026.04.14 | ₩296,766 | ₩296,766 | ₩283,741 | ₩283,741 | -4.39% | 187 |
|---|
| 2026.04.13 | ₩321,112 | ₩322,014 | ₩314,139 | ₩314,139 | -2.17% | 227 |
|---|
| 2026.04.10 | ₩307,085 | ₩311,454 | ₩307,085 | ₩311,454 | +1.42% | 13 |
|---|
| 2026.04.09 | ₩319,609 | ₩319,609 | ₩311,053 | ₩311,053 | -2.68% | 13 |
|---|
| 2026.04.08 | ₩331,332 | ₩331,332 | ₩331,332 | ₩331,332 | 0.00% | 7 |
|---|
| 2026.04.07 | ₩345,559 | ₩353,173 | ₩336,441 | ₩336,441 | -2.64% | 153 |
|---|
| 2026.04.06 | ₩331,031 | ₩338,445 | ₩331,031 | ₩334,277 | +0.98% | 2.4천 |
|---|
| 2026.04.02 | ₩347,262 | ₩357,281 | ₩347,262 | ₩357,281 | +2.89% | 1.4천 |
|---|
| 2026.04.01 | ₩347,462 | ₩347,462 | ₩329,027 | ₩340,289 | -2.06% | 193 |
|---|
| 2026.03.31 | ₩369,104 | ₩387,338 | ₩360,888 | ₩362,190 | -1.87% | 3천 |
|---|
| 2026.03.30 | ₩365,697 | ₩373,712 | ₩365,697 | ₩366,899 | +0.33% | 573 |
|---|
| 2026.03.27 | ₩387,539 | ₩387,539 | ₩377,299 | ₩377,299 | -2.64% | 1.8천 |
|---|
| 2026.03.26 | ₩395,955 | ₩398,961 | ₩394,151 | ₩394,151 | -0.46% | 973 |
|---|
| 2026.03.25 | ₩377,720 | ₩385,335 | ₩375,917 | ₩384,353 | +1.76% | 800 |
|---|
| 2026.03.24 | ₩369,705 | ₩372,310 | ₩366,499 | ₩369,745 | +0.01% | 327 |
|---|
| 2026.03.23 | ₩395,955 | ₩395,955 | ₩364,094 | ₩366,278 | -7.49% | 587 |
|---|
| 2026.03.20 | ₩369,705 | ₩372,310 | ₩366,799 | ₩366,799 | -0.79% | 493 |
|---|
| 2026.03.19 | ₩373,011 | ₩378,922 | ₩373,011 | ₩375,316 | +0.62% | 67 |
|---|
| 2026.03.18 | ₩369,104 | ₩370,306 | ₩362,772 | ₩362,772 | -1.72% | 173 |
|---|
| 2026.03.17 | ₩360,487 | ₩360,487 | ₩358,644 | ₩359,085 | -0.39% | 107 |
|---|
| 2026.03.16 | ₩348,064 | ₩354,997 | ₩345,459 | ₩354,997 | +1.99% | 293 |
|---|
| 2026.03.13 | ₩354,275 | ₩359,285 | ₩349,306 | ₩349,306 | -1.40% | 160 |
|---|
| 2026.03.12 | ₩350,669 | ₩351,049 | ₩350,669 | ₩351,049 | +0.11% | 27 |
|---|
| 2026.03.11 | ₩341,852 | ₩344,857 | ₩341,251 | ₩342,072 | +0.06% | 1.3천 |
|---|
| 2026.03.10 | ₩330,630 | ₩347,683 | ₩330,630 | ₩347,683 | +5.16% | 40 |
|---|
| 2026.03.09 | ₩323,918 | ₩323,918 | ₩323,918 | ₩323,918 | 0.00% | 13 |
|---|
| 2026.03.06 | ₩331,632 | ₩331,632 | ₩314,359 | ₩314,359 | -5.21% | 67 |
|---|
| 2026.03.05 | ₩346,861 | ₩346,861 | ₩340,649 | ₩340,649 | -1.79% | 73 |
|---|
| 2026.03.04 | ₩334,438 | ₩343,054 | ₩334,438 | ₩340,148 | +1.71% | 1.4천 |
|---|
| 2026.03.03 | ₩317,605 | ₩323,617 | ₩317,605 | ₩321,994 | +1.38% | 193 |
|---|
| 2026.03.02 | ₩321,813 | ₩325,020 | ₩318,407 | ₩323,036 | +0.38% | 227 |
|---|
| 2026.02.27 | ₩316,804 | ₩319,008 | ₩312,596 | ₩316,203 | -0.19% | 2천 |
|---|
| 2026.02.26 | ₩318,808 | ₩324,018 | ₩318,587 | ₩322,054 | +1.02% | 460 |
|---|
| 2026.02.25 | ₩319,209 | ₩319,209 | ₩318,627 | ₩318,627 | -0.18% | 33 |
|---|
| 2026.02.24 | ₩304,581 | ₩307,787 | ₩304,581 | ₩307,386 | +0.92% | 420 |
|---|
| 2026.02.23 | ₩352,672 | ₩352,672 | ₩312,055 | ₩312,055 | -11.52% | 393 |
|---|
| 2026.02.20 | ₩313,598 | ₩337,383 | ₩313,197 | ₩337,383 | +7.58% | 2천 |
|---|
| 2026.02.19 | ₩302,777 | ₩310,592 | ₩302,777 | ₩309,350 | +2.17% | 420 |
|---|
| 2026.02.18 | ₩313,598 | ₩316,804 | ₩307,186 | ₩313,077 | -0.17% | 60 |
|---|
| 2026.02.17 | ₩298,970 | ₩305,382 | ₩298,970 | ₩305,382 | +2.14% | 100 |
|---|
| 2026.02.13 | ₩291,355 | ₩292,357 | ₩286,546 | ₩292,037 | +0.23% | 587 |
|---|
| 2026.02.12 | ₩295,563 | ₩295,563 | ₩282,639 | ₩282,639 | -4.37% | 20 |
|---|
| 2026.02.11 | ₩292,458 | ₩295,363 | ₩292,458 | ₩294,361 | +0.65% | 33 |
|---|
| 2026.02.10 | ₩281,537 | ₩293,019 | ₩272,720 | ₩293,019 | +4.08% | 487 |
|---|
| 2026.02.09 | ₩285,745 | ₩288,750 | ₩280,334 | ₩284,422 | -0.46% | 1.4만 |
|---|
| 2026.02.06 | ₩336,241 | ₩336,241 | ₩296,165 | ₩304,581 | -9.42% | 293 |
|---|
| 2026.02.05 | ₩337,043 | ₩344,497 | ₩328,426 | ₩328,426 | -2.56% | 1.1천 |
|---|
| 2026.02.04 | ₩349,266 | ₩356,680 | ₩347,462 | ₩352,332 | +0.88% | 973 |
|---|
| 2026.02.03 | ₩348,665 | ₩352,752 | ₩348,665 | ₩352,752 | +1.17% | 273 |
|---|
| 2026.02.02 | ₩349,466 | ₩352,071 | ₩348,665 | ₩352,071 | +0.75% | 1.3천 |
|---|
| 2026.01.30 | ₩358,283 | ₩369,184 | ₩358,283 | ₩369,184 | +3.04% | 293 |
|---|
| 2026.01.29 | ₩358,483 | ₩364,475 | ₩358,483 | ₩364,475 | +1.67% | 313 |
|---|
| 2026.01.28 | ₩355,077 | ₩355,077 | ₩352,873 | ₩353,153 | -0.54% | 47 |
|---|
| 2026.01.27 | ₩364,294 | ₩364,294 | ₩347,863 | ₩350,669 | -3.74% | 680 |
|---|
| 2026.01.26 | ₩362,491 | ₩369,044 | ₩359,285 | ₩369,044 | +1.81% | 260 |
|---|
| 2026.01.23 | ₩367,601 | ₩367,601 | ₩362,090 | ₩362,291 | -1.44% | 473 |
|---|
| 2026.01.22 | ₩381,728 | ₩381,728 | ₩367,100 | ₩374,674 | -1.85% | 1.6천 |
|---|
| 2026.01.21 | ₩398,560 | ₩406,775 | ₩398,119 | ₩398,119 | -0.11% | 2.2천 |
|---|
| 2026.01.20 | ₩405,373 | ₩405,373 | ₩391,747 | ₩392,067 | -3.28% | 893 |
|---|
| 2026.01.16 | ₩400,564 | ₩406,375 | ₩393,751 | ₩406,114 | +1.39% | 347 |
|---|
| 2026.01.15 | ₩395,053 | ₩401,966 | ₩388,340 | ₩400,564 | +1.39% | 307 |
|---|
| 2026.01.14 | ₩414,791 | ₩414,791 | ₩406,174 | ₩412,166 | -0.63% | 1.4천 |
|---|
| 2026.01.13 | ₩421,003 | ₩428,617 | ₩406,174 | ₩428,096 | +1.68% | 393 |
|---|
| 2026.01.12 | ₩424,810 | ₩424,810 | ₩418,197 | ₩424,008 | -0.19% | 840 |
|---|
| 2026.01.09 | ₩425,611 | ₩431,823 | ₩422,806 | ₩426,693 | +0.25% | 700 |
|---|
| 2026.01.08 | ₩420,401 | ₩424,609 | ₩420,401 | ₩424,609 | +1.00% | 467 |
|---|
| 2026.01.07 | ₩420,602 | ₩428,196 | ₩420,602 | ₩428,196 | +1.81% | 40 |
|---|
| 2026.01.06 | ₩444,247 | ₩444,247 | ₩414,590 | ₩414,991 | -6.59% | 207 |
|---|
| 2026.01.05 | ₩446,451 | ₩450,298 | ₩432,284 | ₩450,298 | +0.86% | 287 |
|---|
| 2026.01.02 | ₩453,665 | ₩461,279 | ₩452,863 | ₩461,279 | +1.68% | 100 |
|---|
| 2025.12.31 | ₩458,274 | ₩458,274 | ₩441,442 | ₩441,442 | -3.67% | 373 |
|---|
| 2025.12.30 | ₩452,062 | ₩458,875 | ₩447,453 | ₩447,453 | -1.02% | 1천 |
|---|
| 2025.12.29 | ₩454,066 | ₩456,069 | ₩444,848 | ₩452,262 | -0.40% | 253 |
|---|
| 2025.12.26 | ₩443,445 | ₩456,069 | ₩443,245 | ₩455,268 | +2.67% | 660 |
|---|
| 2025.12.24 | ₩451,060 | ₩451,060 | ₩445,048 | ₩445,449 | -1.24% | 167 |
|---|
| 2025.12.23 | ₩460,077 | ₩465,187 | ₩453,725 | ₩453,725 | -1.38% | 867 |
|---|
| 2025.12.22 | ₩456,470 | ₩456,470 | ₩452,262 | ₩452,543 | -0.86% | 227 |
|---|
| 2025.12.19 | ₩494,142 | ₩494,142 | ₩450,860 | ₩456,871 | -7.54% | 920 |
|---|
| 2025.12.18 | ₩484,323 | ₩501,957 | ₩471,499 | ₩501,957 | +3.64% | 273 |
|---|
| 2025.12.17 | ₩507,568 | ₩507,568 | ₩477,110 | ₩477,110 | -6.00% | 1.2천 |
|---|
| 2025.12.16 | ₩528,608 | ₩534,880 | ₩527,606 | ₩534,880 | +1.19% | 340 |
|---|
| 2025.12.15 | ₩525,602 | ₩541,833 | ₩525,602 | ₩532,776 | +1.36% | 233 |
|---|
| 2025.12.12 | ₩542,033 | ₩544,278 | ₩507,167 | ₩525,402 | -3.07% | 1.1천 |
|---|
| 2025.12.11 | ₩543,035 | ₩553,054 | ₩540,430 | ₩550,449 | +1.37% | 787 |
|---|
| 2025.12.10 | ₩535,020 | ₩537,905 | ₩534,018 | ₩537,905 | +0.54% | 427 |
|---|
| 2025.12.09 | ₩529,008 | ₩533,016 | ₩519,190 | ₩533,016 | +0.76% | 1.8천 |
|---|
| 2025.12.08 | ₩518,789 | ₩523,999 | ₩518,388 | ₩523,999 | +1.00% | 260 |
|---|
| 2025.12.05 | ₩502,758 | ₩515,583 | ₩502,758 | ₩515,583 | +2.55% | 93 |
|---|
| 2025.12.04 | ₩478,312 | ₩499,352 | ₩478,312 | ₩499,352 | +4.40% | 907 |
|---|
| 2025.12.03 | ₩470,898 | ₩478,111 | ₩470,096 | ₩478,111 | +1.53% | 67 |
|---|
| 2025.12.02 | ₩481,117 | ₩481,117 | ₩477,711 | ₩478,833 | -0.47% | 100 |
|---|
| 2025.12.01 | ₩477,310 | ₩485,385 | ₩477,310 | ₩485,385 | +1.69% | 27 |
|---|
| 2025.11.28 | ₩469,695 | ₩472,902 | ₩463,403 | ₩463,403 | -1.34% | 427 |
|---|
| 2025.11.26 | ₩491,136 | ₩492,138 | ₩470,898 | ₩472,641 | -3.77% | 427 |
|---|
| 2025.11.25 | ₩496,346 | ₩513,599 | ₩496,346 | ₩513,599 | +3.48% | 893 |
|---|
| 2025.11.24 | ₩500,554 | ₩508,630 | ₩500,554 | ₩508,630 | +1.61% | 420 |
|---|
| 2025.11.21 | ₩499,152 | ₩504,963 | ₩498,350 | ₩501,536 | +0.48% | 600 |
|---|
| 2025.11.20 | ₩523,197 | ₩523,197 | ₩472,100 | ₩472,100 | -9.77% | 267 |
|---|
| 2025.11.19 | ₩516,184 | ₩518,008 | ₩503,560 | ₩518,008 | +0.35% | 40 |
|---|
| 2025.11.18 | ₩503,560 | ₩510,393 | ₩503,560 | ₩510,393 | +1.36% | 13 |
|---|
| 2025.11.17 | ₩525,602 | ₩525,602 | ₩511,756 | ₩511,756 | -2.63% | 60 |
|---|
| 2025.11.14 | ₩518,188 | ₩526,403 | ₩512,377 | ₩519,971 | +0.34% | 420 |
|---|
| 2025.11.13 | ₩513,178 | ₩513,178 | ₩512,477 | ₩512,477 | -0.14% | 13 |
|---|
| 2025.11.12 | ₩510,974 | ₩522,757 | ₩510,974 | ₩522,757 | +2.31% | 53 |
|---|
| 2025.11.11 | ₩509,972 | ₩514,982 | ₩509,972 | ₩513,759 | +0.74% | 133 |
|---|
| 2025.11.10 | ₩557,863 | ₩557,863 | ₩510,974 | ₩513,860 | -7.89% | 367 |
|---|
| 2025.11.07 | ₩522,997 | ₩533,617 | ₩516,885 | ₩533,617 | +2.03% | 67 |
|---|
| 2025.11.06 | ₩550,449 | ₩550,449 | ₩513,719 | ₩513,719 | -6.67% | 187 |
|---|
| 2025.11.05 | ₩524,500 | ₩526,544 | ₩522,195 | ₩526,544 | +0.39% | 987 |
|---|
| 2025.11.04 | ₩513,579 | ₩518,408 | ₩513,579 | ₩518,408 | +0.94% | 67 |
|---|
| 2025.11.03 | ₩499,352 | ₩511,695 | ₩499,352 | ₩511,695 | +2.47% | 67 |
|---|
| 2025.10.31 | ₩487,930 | ₩499,111 | ₩487,930 | ₩499,111 | +2.29% | 53 |
|---|
| 2025.10.30 | ₩487,730 | ₩487,890 | ₩485,646 | ₩485,646 | -0.43% | 27 |
|---|
| 2025.10.29 | ₩472,701 | ₩477,510 | ₩472,701 | ₩477,510 | +1.02% | 7 |
|---|
| 2025.10.28 | ₩472,421 | ₩472,641 | ₩472,421 | ₩472,641 | +0.05% | 67 |
|---|
| 2025.10.27 | ₩481,718 | ₩481,718 | ₩470,898 | ₩470,898 | -2.25% | 40 |
|---|
| 2025.10.24 | ₩488,211 | ₩488,211 | ₩488,211 | ₩488,211 | 0.00% | 7 |
|---|
| 2025.10.23 | ₩482,319 | ₩483,722 | ₩481,778 | ₩481,778 | -0.11% | 60 |
|---|
| 2025.10.22 | ₩479,113 | ₩482,420 | ₩479,113 | ₩481,718 | +0.54% | 53 |
|---|
| 2025.10.21 | ₩484,904 | ₩484,904 | ₩484,904 | ₩484,904 | 0.00% | 7 |
|---|
| 2025.10.20 | ₩488,331 | ₩488,331 | ₩484,123 | ₩484,243 | -0.84% | 207 |
|---|
| 2025.10.17 | ₩469,495 | ₩486,728 | ₩469,495 | ₩483,382 | +2.96% | 840 |
|---|
| 2025.10.16 | ₩467,892 | ₩497,549 | ₩467,391 | ₩496,747 | +6.17% | 293 |
|---|
| 2025.10.15 | ₩473,903 | ₩491,737 | ₩461,680 | ₩491,737 | +3.76% | 1.4천 |
|---|
| 2025.10.14 | ₩480,316 | ₩484,023 | ₩467,692 | ₩484,023 | +0.77% | 1.1천 |
|---|
| 2025.10.13 | ₩474,585 | ₩480,376 | ₩470,597 | ₩480,376 | +1.22% | 660 |
|---|
| 2025.10.10 | ₩463,083 | ₩468,694 | ₩454,426 | ₩454,426 | -1.87% | 120 |
|---|