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 | ₩5,964 | ₩7,605 | ₩5,964 | ₩7,605 | +27.52% | 2만 |
| 2026.10.08 | ₩5,110 | ₩6,591 | ₩5,110 | ₩5,977 | +16.97% | 1.3만 |
| 2026.10.07 | ₩6,511 | ₩6,511 | ₩4,937 | ₩5,083 | -21.93% | 2.8만 |
| 2026.10.06 | ₩7,658 | ₩9,246 | ₩6,511 | ₩6,991 | -8.71% | 5.1만 |
| 2026.10.05 | ₩11,461 | ₩12,008 | ₩10,794 | ₩11,714 | +2.21% | 2.3만 |
| 2026.10.02 | ₩10,487 | ₩11,314 | ₩9,993 | ₩10,404 | -0.79% | 1.5만 |
| 2026.10.01 | ₩10,407 | ₩11,301 | ₩9,473 | ₩10,320 | -0.83% | 8.8천 |
| 2026.09.30 | ₩8,952 | ₩10,020 | ₩8,436 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩8,436 |
| -5.77% |
| 9.1천 |
| 2026.09.29 | ₩7,992 | ₩7,992 | ₩7,107 | ₩7,538 | -5.68% | 1.4천 |
|---|
| 2026.09.28 | ₩7,845 | ₩8,005 | ₩7,738 | ₩8,005 | +2.04% | 1.7천 |
|---|
| 2026.09.25 | ₩6,618 | ₩8,018 | ₩6,017 | ₩8,005 | +20.97% | 3만 |
|---|
| 2026.09.24 | ₩5,844 | ₩6,618 | ₩5,110 | ₩6,291 | +7.65% | 8.9만 |
|---|
| 2026.09.23 | ₩8,792 | ₩8,792 | ₩7,338 | ₩7,351 | -16.39% | 3.9천 |
|---|
| 2026.09.22 | ₩8,405 | ₩8,886 | ₩8,139 | ₩8,445 | +0.48% | 1.2만 |
|---|
| 2026.09.21 | ₩10,006 | ₩10,660 | ₩8,779 | ₩9,086 | -9.20% | 1.6만 |
|---|
| 2026.09.18 | ₩9,966 | ₩11,968 | ₩9,966 | ₩10,100 | +1.34% | 1.7만 |
|---|
| 2026.09.17 | ₩8,739 | ₩9,326 | ₩8,739 | ₩9,059 | +3.66% | 6.5천 |
|---|
| 2026.09.16 | ₩9,419 | ₩9,473 | ₩7,411 | ₩7,692 | -18.34% | 3.4천 |
|---|
| 2026.09.15 | ₩9,072 | ₩9,072 | ₩9,072 | ₩9,072 | 0.00% | 500 |
|---|
| 2026.09.14 | ₩9,539 | ₩9,579 | ₩9,113 | ₩9,113 | -4.48% | 1.9천 |
|---|
| 2026.09.11 | ₩8,512 | ₩9,606 | ₩6,484 | ₩9,539 | +12.07% | 1.3만 |
|---|
| 2026.09.10 | ₩10,780 | ₩10,940 | ₩8,005 | ₩8,005 | -25.74% | 1.1만 |
|---|
| 2026.09.09 | ₩14,769 | ₩14,769 | ₩12,388 | ₩12,928 | -12.47% | 6.5천 |
|---|
| 2026.09.08 | ₩16,010 | ₩17,028 | ₩15,223 | ₩17,028 | +6.36% | 3.6천 |
|---|
| 2026.09.04 | ₩12,174 | ₩15,787 | ₩12,174 | ₩15,787 | +29.68% | 1.2만 |
|---|
| 2026.09.03 | ₩14,489 | ₩14,489 | ₩12,235 | ₩12,235 | -15.56% | 1.8천 |
|---|
| 2026.09.02 | ₩15,196 | ₩16,077 | ₩15,196 | ₩15,698 | +3.30% | 6.3천 |
|---|
| 2026.09.01 | ₩14,850 | ₩16,330 | ₩13,155 | ₩13,259 | -10.71% | 3.6천 |
|---|
| 2026.08.31 | ₩15,490 | ₩16,584 | ₩14,890 | ₩15,541 | +0.33% | 8.3천 |
|---|
| 2026.08.28 | ₩16,811 | ₩19,012 | ₩16,010 | ₩17,211 | +2.38% | 2.1천 |
|---|
| 2026.08.27 | ₩20,613 | ₩20,613 | ₩17,011 | ₩17,011 | -17.48% | 1.1천 |
|---|
| 2026.08.26 | ₩18,812 | ₩20,813 | ₩18,412 | ₩19,553 | +3.94% | 1.5천 |
|---|
| 2026.08.25 | ₩20,013 | ₩22,014 | ₩19,412 | ₩20,413 | +2.00% | 967 |
|---|
| 2026.08.24 | ₩17,211 | ₩20,413 | ₩17,211 | ₩20,213 | +17.44% | 2.4천 |
|---|
| 2026.08.21 | ₩17,611 | ₩19,693 | ₩13,289 | ₩18,012 | +2.27% | 3천 |
|---|
| 2026.08.20 | ₩20,913 | ₩21,814 | ₩20,013 | ₩20,213 | -3.35% | 1.9천 |
|---|
| 2026.08.19 | ₩18,312 | ₩20,413 | ₩18,312 | ₩20,413 | +11.48% | 1.2천 |
|---|
| 2026.08.18 | ₩18,612 | ₩18,612 | ₩15,610 | ₩15,770 | -15.27% | 1.2천 |
|---|
| 2026.08.17 | ₩21,614 | ₩21,614 | ₩18,412 | ₩18,912 | -12.50% | 3.6천 |
|---|
| 2026.08.14 | ₩17,371 | ₩20,413 | ₩17,111 | ₩20,213 | +16.36% | 2.8천 |
|---|
| 2026.08.13 | ₩17,071 | ₩17,071 | ₩15,470 | ₩16,631 | -2.58% | 693 |
|---|
| 2026.08.12 | ₩15,610 | ₩17,611 | ₩15,010 | ₩17,611 | +12.82% | 440 |
|---|
| 2026.08.11 | ₩14,109 | ₩16,010 | ₩13,809 | ₩15,810 | +12.06% | 2.1천 |
|---|
| 2026.08.10 | ₩13,008 | ₩13,208 | ₩12,008 | ₩13,008 | 0.00% | 1.5천 |
|---|
| 2026.08.07 | ₩9,426 | ₩12,148 | ₩9,426 | ₩12,148 | +28.87% | 860 |
|---|
| 2026.08.06 | ₩10,807 | ₩10,807 | ₩9,726 | ₩9,906 | -8.33% | 760 |
|---|
| 2026.08.05 | ₩15,610 | ₩15,610 | ₩10,006 | ₩10,006 | -35.90% | 1.4천 |
|---|
| 2026.08.04 | ₩22,214 | ₩22,214 | ₩15,610 | ₩15,710 | -29.28% | 1.1천 |
|---|
| 2026.08.03 | ₩21,614 | ₩22,214 | ₩20,413 | ₩21,013 | -2.78% | 4.3천 |
|---|
| 2026.07.31 | ₩25,216 | ₩25,216 | ₩19,212 | ₩19,212 | -23.81% | 713 |
|---|
| 2026.07.30 | ₩30,019 | ₩30,019 | ₩25,016 | ₩25,316 | -15.67% | 1.8천 |
|---|
| 2026.07.29 | ₩41,226 | ₩41,226 | ₩36,223 | ₩36,223 | -12.14% | 613 |
|---|
| 2026.07.28 | ₩45,629 | ₩45,629 | ₩38,425 | ₩43,088 | -5.57% | 353 |
|---|
| 2026.07.27 | ₩52,033 | ₩52,234 | ₩43,028 | ₩47,110 | -9.46% | 647 |
|---|
| 2026.07.24 | ₩54,635 | ₩56,436 | ₩49,632 | ₩49,632 | -9.16% | 340 |
|---|
| 2026.07.23 | ₩58,237 | ₩58,237 | ₩52,834 | ₩53,634 | -7.90% | 213 |
|---|
| 2026.07.22 | ₩50,633 | ₩52,053 | ₩50,232 | ₩51,633 | +1.98% | 267 |
|---|
| 2026.07.21 | ₩45,829 | ₩51,033 | ₩45,029 | ₩47,851 | +4.41% | 2.7천 |
|---|
| 2026.07.20 | ₩55,836 | ₩67,844 | ₩41,627 | ₩41,627 | -25.45% | 9.8천 |
|---|
| 2026.07.17 | ₩66,843 | ₩66,843 | ₩48,071 | ₩49,552 | -25.87% | 1.3천 |
|---|
| 2026.07.16 | ₩65,642 | ₩70,245 | ₩62,840 | ₩69,445 | +5.79% | 347 |
|---|
| 2026.07.15 | ₩57,837 | ₩59,238 | ₩57,037 | ₩58,438 | +1.04% | 267 |
|---|
| 2026.07.14 | ₩57,437 | ₩57,437 | ₩48,231 | ₩48,231 | -16.03% | 367 |
|---|
| 2026.07.13 | ₩51,133 | ₩54,815 | ₩51,133 | ₩53,735 | +5.09% | 53 |
|---|
| 2026.07.10 | ₩48,631 | ₩51,633 | ₩47,531 | ₩47,631 | -2.06% | 300 |
|---|
| 2026.07.09 | ₩52,033 | ₩52,033 | ₩50,833 | ₩50,833 | -2.31% | 53 |
|---|
| 2026.07.08 | ₩50,833 | ₩50,833 | ₩50,032 | ₩50,793 | -0.08% | 27 |
|---|
| 2026.07.07 | ₩53,234 | ₩55,215 | ₩53,234 | ₩55,215 | +3.72% | 60 |
|---|
| 2026.07.06 | ₩53,634 | ₩57,237 | ₩53,634 | ₩54,835 | +2.24% | 120 |
|---|
| 2026.07.02 | ₩69,044 | ₩69,044 | ₩56,036 | ₩57,637 | -16.52% | 220 |
|---|
| 2026.07.01 | ₩60,439 | ₩67,003 | ₩58,237 | ₩65,522 | +8.41% | 2.8천 |
|---|
| 2026.06.30 | ₩83,053 | ₩83,053 | ₩58,177 | ₩58,177 | -29.95% | 473 |
|---|
| 2026.06.29 | ₩94,060 | ₩94,060 | ₩92,119 | ₩92,119 | -2.06% | 67 |
|---|
| 2026.06.26 | ₩112,272 | ₩112,272 | ₩112,272 | ₩112,272 | 0.00% | 7 |
|---|
| 2026.06.25 | ₩109,670 | ₩111,972 | ₩109,270 | ₩111,972 | +2.10% | 113 |
|---|
| 2026.06.24 | ₩115,474 | ₩115,474 | ₩113,393 | ₩113,393 | -1.80% | 47 |
|---|
| 2026.06.23 | ₩108,870 | ₩111,271 | ₩108,870 | ₩109,570 | +0.64% | 80 |
|---|
| 2026.06.22 | ₩113,873 | ₩114,574 | ₩113,873 | ₩114,574 | +0.62% | 40 |
|---|
| 2026.06.18 | ₩114,273 | ₩116,875 | ₩112,632 | ₩112,632 | -1.44% | 547 |
|---|
| 2026.06.17 | ₩120,778 | ₩120,778 | ₩120,077 | ₩120,077 | -0.58% | 40 |
|---|
| 2026.06.16 | ₩124,680 | ₩128,182 | ₩124,680 | ₩128,182 | +2.81% | 80 |
|---|
| 2026.06.15 | ₩123,880 | ₩125,280 | ₩122,479 | ₩123,279 | -0.48% | 80 |
|---|
| 2026.06.12 | ₩114,574 | ₩116,075 | ₩113,073 | ₩114,574 | 0.00% | 180 |
|---|
| 2026.06.11 | ₩114,974 | ₩115,474 | ₩113,873 | ₩115,474 | +0.44% | 727 |
|---|
| 2026.06.10 | ₩114,874 | ₩115,674 | ₩112,272 | ₩113,973 | -0.78% | 147 |
|---|
| 2026.06.09 | ₩131,885 | ₩135,007 | ₩126,881 | ₩135,007 | +2.37% | 393 |
|---|
| 2026.06.08 | ₩136,087 | ₩136,087 | ₩136,087 | ₩136,087 | 0.00% | 20 |
|---|
| 2026.06.05 | ₩155,500 | ₩155,500 | ₩140,190 | ₩140,190 | -9.85% | 267 |
|---|
| 2026.06.04 | ₩164,506 | ₩170,610 | ₩164,506 | ₩168,568 | +2.47% | 133 |
|---|
| 2026.06.03 | ₩168,508 | ₩172,711 | ₩167,708 | ₩170,990 | +1.47% | 220 |
|---|
| 2026.06.02 | ₩173,211 | ₩175,833 | ₩173,111 | ₩175,833 | +1.51% | 87 |
|---|
| 2026.06.01 | ₩174,112 | ₩178,114 | ₩174,112 | ₩176,513 | +1.38% | 333 |
|---|
| 2026.05.29 | ₩172,311 | ₩173,912 | ₩169,509 | ₩169,509 | -1.63% | 600 |
|---|
| 2026.05.28 | ₩166,707 | ₩171,110 | ₩166,707 | ₩170,309 | +2.16% | 507 |
|---|
| 2026.05.27 | ₩159,903 | ₩162,004 | ₩159,302 | ₩162,004 | +1.31% | 67 |
|---|
| 2026.05.26 | ₩157,101 | ₩158,602 | ₩154,699 | ₩156,100 | -0.64% | 1.8천 |
|---|
| 2026.05.22 | ₩157,301 | ₩158,102 | ₩153,018 | ₩153,018 | -2.72% | 427 |
|---|
| 2026.05.21 | ₩168,108 | ₩171,110 | ₩163,185 | ₩163,185 | -2.93% | 100 |
|---|
| 2026.05.20 | ₩168,108 | ₩170,710 | ₩166,707 | ₩167,067 | -0.62% | 793 |
|---|
| 2026.05.19 | ₩175,713 | ₩176,213 | ₩173,111 | ₩174,712 | -0.57% | 100 |
|---|
| 2026.05.18 | ₩179,515 | ₩180,316 | ₩179,515 | ₩180,316 | +0.45% | 67 |
|---|
| 2026.05.15 | ₩176,914 | ₩178,355 | ₩176,313 | ₩178,355 | +0.81% | 87 |
|---|
| 2026.05.14 | ₩176,513 | ₩176,513 | ₩176,033 | ₩176,033 | -0.27% | 73 |
|---|
| 2026.05.13 | ₩183,118 | ₩183,118 | ₩177,514 | ₩178,955 | -2.27% | 227 |
|---|
| 2026.05.12 | ₩194,125 | ₩194,125 | ₩189,722 | ₩189,722 | -2.27% | 227 |
|---|
| 2026.05.11 | ₩185,019 | ₩185,919 | ₩184,038 | ₩184,038 | -0.53% | 47 |
|---|
| 2026.05.08 | ₩193,124 | ₩193,124 | ₩193,124 | ₩193,124 | 0.00% | 7 |
|---|
| 2026.05.07 | ₩187,320 | ₩194,125 | ₩187,320 | ₩192,844 | +2.95% | 167 |
|---|
| 2026.05.06 | ₩204,331 | ₩204,331 | ₩188,121 | ₩188,521 | -7.74% | 227 |
|---|
| 2026.05.05 | ₩200,129 | ₩200,129 | ₩198,447 | ₩198,447 | -0.84% | 60 |
|---|
| 2026.05.04 | ₩205,332 | ₩221,943 | ₩204,411 | ₩204,411 | -0.45% | 1.6천 |
|---|
| 2026.05.01 | ₩217,139 | ₩217,139 | ₩209,434 | ₩215,739 | -0.65% | 467 |
|---|
| 2026.04.30 | ₩229,347 | ₩229,748 | ₩221,742 | ₩222,943 | -2.79% | 800 |
|---|
| 2026.04.29 | ₩241,355 | ₩244,157 | ₩237,052 | ₩237,052 | -1.78% | 273 |
|---|
| 2026.04.28 | ₩235,551 | ₩235,551 | ₩234,150 | ₩234,551 | -0.42% | 87 |
|---|
| 2026.04.27 | ₩236,152 | ₩237,352 | ₩225,745 | ₩225,745 | -4.41% | 73 |
|---|
| 2026.04.24 | ₩238,753 | ₩238,753 | ₩229,748 | ₩230,948 | -3.27% | 487 |
|---|
| 2026.04.23 | ₩240,154 | ₩241,395 | ₩238,153 | ₩241,395 | +0.52% | 333 |
|---|
| 2026.04.22 | ₩236,752 | ₩243,156 | ₩236,752 | ₩243,156 | +2.70% | 533 |
|---|
| 2026.04.21 | ₩236,152 | ₩236,152 | ₩234,951 | ₩235,651 | -0.21% | 80 |
|---|
| 2026.04.20 | ₩227,346 | ₩233,690 | ₩224,344 | ₩233,690 | +2.79% | 113 |
|---|
| 2026.04.17 | ₩234,951 | ₩234,951 | ₩229,948 | ₩233,270 | -0.72% | 2.2천 |
|---|
| 2026.04.16 | ₩228,347 | ₩244,557 | ₩228,347 | ₩234,250 | +2.59% | 840 |
|---|
| 2026.04.15 | ₩269,173 | ₩270,774 | ₩249,340 | ₩249,340 | -7.37% | 2.3천 |
|---|
| 2026.04.14 | ₩296,390 | ₩296,390 | ₩283,382 | ₩283,382 | -4.39% | 187 |
|---|
| 2026.04.13 | ₩320,706 | ₩321,607 | ₩313,741 | ₩313,741 | -2.17% | 227 |
|---|
| 2026.04.10 | ₩306,697 | ₩311,060 | ₩306,697 | ₩311,060 | +1.42% | 13 |
|---|
| 2026.04.09 | ₩319,205 | ₩319,205 | ₩310,659 | ₩310,659 | -2.68% | 13 |
|---|
| 2026.04.08 | ₩330,912 | ₩330,912 | ₩330,912 | ₩330,912 | 0.00% | 7 |
|---|
| 2026.04.07 | ₩345,122 | ₩352,726 | ₩336,016 | ₩336,016 | -2.64% | 153 |
|---|
| 2026.04.06 | ₩330,612 | ₩338,017 | ₩330,612 | ₩333,854 | +0.98% | 2.4천 |
|---|
| 2026.04.02 | ₩346,823 | ₩356,829 | ₩346,823 | ₩356,829 | +2.89% | 1.4천 |
|---|
| 2026.04.01 | ₩347,023 | ₩347,023 | ₩328,611 | ₩339,858 | -2.06% | 193 |
|---|
| 2026.03.31 | ₩368,637 | ₩386,848 | ₩360,431 | ₩361,732 | -1.87% | 3천 |
|---|
| 2026.03.30 | ₩365,235 | ₩373,240 | ₩365,235 | ₩366,435 | +0.33% | 573 |
|---|
| 2026.03.27 | ₩387,049 | ₩387,049 | ₩376,822 | ₩376,822 | -2.64% | 1.8천 |
|---|
| 2026.03.26 | ₩395,454 | ₩398,456 | ₩393,653 | ₩393,653 | -0.46% | 973 |
|---|
| 2026.03.25 | ₩377,242 | ₩384,847 | ₩375,441 | ₩383,866 | +1.76% | 800 |
|---|
| 2026.03.24 | ₩369,237 | ₩371,839 | ₩366,035 | ₩369,277 | +0.01% | 327 |
|---|
| 2026.03.23 | ₩395,454 | ₩395,454 | ₩363,633 | ₩365,815 | -7.49% | 587 |
|---|
| 2026.03.20 | ₩369,237 | ₩371,839 | ₩366,335 | ₩366,335 | -0.79% | 493 |
|---|
| 2026.03.19 | ₩372,539 | ₩378,443 | ₩372,539 | ₩374,841 | +0.62% | 67 |
|---|
| 2026.03.18 | ₩368,637 | ₩369,837 | ₩362,313 | ₩362,313 | -1.72% | 173 |
|---|
| 2026.03.17 | ₩360,031 | ₩360,031 | ₩358,190 | ₩358,630 | -0.39% | 107 |
|---|
| 2026.03.16 | ₩347,623 | ₩354,548 | ₩345,022 | ₩354,548 | +1.99% | 293 |
|---|
| 2026.03.13 | ₩353,827 | ₩358,830 | ₩348,864 | ₩348,864 | -1.40% | 160 |
|---|
| 2026.03.12 | ₩350,225 | ₩350,605 | ₩350,225 | ₩350,605 | +0.11% | 27 |
|---|
| 2026.03.11 | ₩341,419 | ₩344,421 | ₩340,819 | ₩341,639 | +0.06% | 1.3천 |
|---|
| 2026.03.10 | ₩330,212 | ₩347,243 | ₩330,212 | ₩347,243 | +5.16% | 40 |
|---|
| 2026.03.09 | ₩323,508 | ₩323,508 | ₩323,508 | ₩323,508 | 0.00% | 13 |
|---|
| 2026.03.06 | ₩331,213 | ₩331,213 | ₩313,962 | ₩313,962 | -5.21% | 67 |
|---|
| 2026.03.05 | ₩346,422 | ₩346,422 | ₩340,218 | ₩340,218 | -1.79% | 73 |
|---|
| 2026.03.04 | ₩334,014 | ₩342,620 | ₩334,014 | ₩339,718 | +1.71% | 1.4천 |
|---|
| 2026.03.03 | ₩317,204 | ₩323,208 | ₩317,204 | ₩321,586 | +1.38% | 193 |
|---|
| 2026.03.02 | ₩321,406 | ₩324,608 | ₩318,004 | ₩322,627 | +0.38% | 227 |
|---|
| 2026.02.27 | ₩316,403 | ₩318,605 | ₩312,200 | ₩315,803 | -0.19% | 2천 |
|---|
| 2026.02.26 | ₩318,404 | ₩323,608 | ₩318,184 | ₩321,647 | +1.02% | 460 |
|---|
| 2026.02.25 | ₩318,805 | ₩318,805 | ₩318,224 | ₩318,224 | -0.18% | 33 |
|---|
| 2026.02.24 | ₩304,195 | ₩307,397 | ₩304,195 | ₩306,997 | +0.92% | 420 |
|---|
| 2026.02.23 | ₩352,226 | ₩352,226 | ₩311,660 | ₩311,660 | -11.52% | 393 |
|---|
| 2026.02.20 | ₩313,201 | ₩336,956 | ₩312,801 | ₩336,956 | +7.58% | 2천 |
|---|
| 2026.02.19 | ₩302,394 | ₩310,199 | ₩302,394 | ₩308,958 | +2.17% | 420 |
|---|
| 2026.02.18 | ₩313,201 | ₩316,403 | ₩306,797 | ₩312,681 | -0.17% | 60 |
|---|
| 2026.02.17 | ₩298,592 | ₩304,996 | ₩298,592 | ₩304,996 | +2.14% | 100 |
|---|
| 2026.02.13 | ₩290,987 | ₩291,987 | ₩286,184 | ₩291,667 | +0.23% | 587 |
|---|
| 2026.02.12 | ₩295,190 | ₩295,190 | ₩282,281 | ₩282,281 | -4.37% | 20 |
|---|
| 2026.02.11 | ₩292,088 | ₩294,989 | ₩292,088 | ₩293,989 | +0.65% | 33 |
|---|
| 2026.02.10 | ₩281,181 | ₩292,648 | ₩272,375 | ₩292,648 | +4.08% | 487 |
|---|
| 2026.02.09 | ₩285,383 | ₩288,385 | ₩279,980 | ₩284,062 | -0.46% | 1.4만 |
|---|
| 2026.02.06 | ₩335,816 | ₩335,816 | ₩295,790 | ₩304,195 | -9.42% | 293 |
|---|
| 2026.02.05 | ₩336,616 | ₩344,061 | ₩328,011 | ₩328,011 | -2.56% | 1.1천 |
|---|
| 2026.02.04 | ₩348,824 | ₩356,229 | ₩347,023 | ₩351,886 | +0.88% | 973 |
|---|
| 2026.02.03 | ₩348,224 | ₩352,306 | ₩348,224 | ₩352,306 | +1.17% | 273 |
|---|
| 2026.02.02 | ₩349,024 | ₩351,626 | ₩348,224 | ₩351,626 | +0.75% | 1.3천 |
|---|
| 2026.01.30 | ₩357,830 | ₩368,717 | ₩357,830 | ₩368,717 | +3.04% | 293 |
|---|
| 2026.01.29 | ₩358,030 | ₩364,014 | ₩358,030 | ₩364,014 | +1.67% | 313 |
|---|
| 2026.01.28 | ₩354,628 | ₩354,628 | ₩352,426 | ₩352,706 | -0.54% | 47 |
|---|
| 2026.01.27 | ₩363,834 | ₩363,834 | ₩347,423 | ₩350,225 | -3.74% | 680 |
|---|
| 2026.01.26 | ₩362,032 | ₩368,577 | ₩358,830 | ₩368,577 | +1.81% | 260 |
|---|
| 2026.01.23 | ₩367,136 | ₩367,136 | ₩361,632 | ₩361,832 | -1.44% | 473 |
|---|
| 2026.01.22 | ₩381,245 | ₩381,245 | ₩366,635 | ₩374,200 | -1.85% | 1.6천 |
|---|
| 2026.01.21 | ₩398,056 | ₩406,261 | ₩397,615 | ₩397,615 | -0.11% | 2.2천 |
|---|
| 2026.01.20 | ₩404,860 | ₩404,860 | ₩391,251 | ₩391,571 | -3.28% | 893 |
|---|
| 2026.01.16 | ₩400,057 | ₩405,861 | ₩393,253 | ₩405,600 | +1.39% | 347 |
|---|
| 2026.01.15 | ₩394,553 | ₩401,458 | ₩387,849 | ₩400,057 | +1.39% | 307 |
|---|
| 2026.01.14 | ₩414,266 | ₩414,266 | ₩405,660 | ₩411,644 | -0.63% | 1.4천 |
|---|
| 2026.01.13 | ₩420,470 | ₩428,075 | ₩405,660 | ₩427,555 | +1.68% | 393 |
|---|
| 2026.01.12 | ₩424,272 | ₩424,272 | ₩417,668 | ₩423,472 | -0.19% | 840 |
|---|
| 2026.01.09 | ₩425,073 | ₩431,277 | ₩422,271 | ₩426,154 | +0.25% | 700 |
|---|
| 2026.01.08 | ₩419,870 | ₩424,072 | ₩419,870 | ₩424,072 | +1.00% | 467 |
|---|
| 2026.01.07 | ₩420,070 | ₩427,655 | ₩420,070 | ₩427,655 | +1.81% | 40 |
|---|
| 2026.01.06 | ₩443,685 | ₩443,685 | ₩414,066 | ₩414,466 | -6.59% | 207 |
|---|
| 2026.01.05 | ₩445,886 | ₩449,729 | ₩431,737 | ₩449,729 | +0.86% | 287 |
|---|
| 2026.01.02 | ₩453,091 | ₩460,696 | ₩452,290 | ₩460,696 | +1.68% | 100 |
|---|
| 2025.12.31 | ₩457,694 | ₩457,694 | ₩440,883 | ₩440,883 | -3.67% | 373 |
|---|
| 2025.12.30 | ₩451,490 | ₩458,294 | ₩446,887 | ₩446,887 | -1.02% | 1천 |
|---|
| 2025.12.29 | ₩453,491 | ₩455,492 | ₩444,285 | ₩451,690 | -0.40% | 253 |
|---|
| 2025.12.26 | ₩442,884 | ₩455,492 | ₩442,684 | ₩454,692 | +2.67% | 660 |
|---|
| 2025.12.24 | ₩450,489 | ₩450,489 | ₩444,485 | ₩444,886 | -1.24% | 167 |
|---|
| 2025.12.23 | ₩459,495 | ₩464,598 | ₩453,151 | ₩453,151 | -1.38% | 867 |
|---|
| 2025.12.22 | ₩455,893 | ₩455,893 | ₩451,690 | ₩451,970 | -0.86% | 227 |
|---|
| 2025.12.19 | ₩493,517 | ₩493,517 | ₩450,289 | ₩456,293 | -7.54% | 920 |
|---|
| 2025.12.18 | ₩483,711 | ₩501,322 | ₩470,902 | ₩501,322 | +3.64% | 273 |
|---|
| 2025.12.17 | ₩506,926 | ₩506,926 | ₩476,506 | ₩476,506 | -6.00% | 1.2천 |
|---|
| 2025.12.16 | ₩527,939 | ₩534,203 | ₩526,938 | ₩534,203 | +1.19% | 340 |
|---|
| 2025.12.15 | ₩524,937 | ₩541,147 | ₩524,937 | ₩532,102 | +1.36% | 233 |
|---|
| 2025.12.12 | ₩541,348 | ₩543,589 | ₩506,525 | ₩524,737 | -3.07% | 1.1천 |
|---|
| 2025.12.11 | ₩542,348 | ₩552,355 | ₩539,747 | ₩549,753 | +1.37% | 787 |
|---|
| 2025.12.10 | ₩534,343 | ₩537,225 | ₩533,342 | ₩537,225 | +0.54% | 427 |
|---|
| 2025.12.09 | ₩528,339 | ₩532,342 | ₩518,533 | ₩532,342 | +0.76% | 1.8천 |
|---|
| 2025.12.08 | ₩518,133 | ₩523,336 | ₩517,732 | ₩523,336 | +1.00% | 260 |
|---|
| 2025.12.05 | ₩502,122 | ₩514,931 | ₩502,122 | ₩514,931 | +2.55% | 93 |
|---|
| 2025.12.04 | ₩477,707 | ₩498,720 | ₩477,707 | ₩498,720 | +4.40% | 907 |
|---|
| 2025.12.03 | ₩470,302 | ₩477,507 | ₩469,501 | ₩477,507 | +1.53% | 67 |
|---|
| 2025.12.02 | ₩480,509 | ₩480,509 | ₩477,106 | ₩478,227 | -0.47% | 100 |
|---|
| 2025.12.01 | ₩476,706 | ₩484,771 | ₩476,706 | ₩484,771 | +1.69% | 27 |
|---|
| 2025.11.28 | ₩469,101 | ₩472,303 | ₩462,817 | ₩462,817 | -1.34% | 427 |
|---|
| 2025.11.26 | ₩490,515 | ₩491,516 | ₩470,302 | ₩472,043 | -3.77% | 427 |
|---|
| 2025.11.25 | ₩495,718 | ₩512,949 | ₩495,718 | ₩512,949 | +3.48% | 893 |
|---|
| 2025.11.24 | ₩499,921 | ₩507,986 | ₩499,921 | ₩507,986 | +1.61% | 420 |
|---|
| 2025.11.21 | ₩498,520 | ₩504,324 | ₩497,720 | ₩500,902 | +0.48% | 600 |
|---|
| 2025.11.20 | ₩522,536 | ₩522,536 | ₩471,503 | ₩471,503 | -9.77% | 267 |
|---|
| 2025.11.19 | ₩515,531 | ₩517,352 | ₩502,923 | ₩517,352 | +0.35% | 40 |
|---|
| 2025.11.18 | ₩502,923 | ₩509,747 | ₩502,923 | ₩509,747 | +1.36% | 13 |
|---|
| 2025.11.17 | ₩524,937 | ₩524,937 | ₩511,108 | ₩511,108 | -2.63% | 60 |
|---|
| 2025.11.14 | ₩517,532 | ₩525,738 | ₩511,729 | ₩519,313 | +0.34% | 420 |
|---|
| 2025.11.13 | ₩512,529 | ₩512,529 | ₩511,829 | ₩511,829 | -0.14% | 13 |
|---|
| 2025.11.12 | ₩510,328 | ₩522,095 | ₩510,328 | ₩522,095 | +2.31% | 53 |
|---|
| 2025.11.11 | ₩509,327 | ₩514,330 | ₩509,327 | ₩513,109 | +0.74% | 133 |
|---|
| 2025.11.10 | ₩557,158 | ₩557,158 | ₩510,328 | ₩513,210 | -7.89% | 367 |
|---|
| 2025.11.07 | ₩522,335 | ₩532,942 | ₩516,231 | ₩532,942 | +2.03% | 67 |
|---|
| 2025.11.06 | ₩549,753 | ₩549,753 | ₩513,069 | ₩513,069 | -6.67% | 187 |
|---|
| 2025.11.05 | ₩523,836 | ₩525,878 | ₩521,535 | ₩525,878 | +0.39% | 987 |
|---|
| 2025.11.04 | ₩512,929 | ₩517,752 | ₩512,929 | ₩517,752 | +0.94% | 67 |
|---|
| 2025.11.03 | ₩498,720 | ₩511,048 | ₩498,720 | ₩511,048 | +2.47% | 67 |
|---|
| 2025.10.31 | ₩487,313 | ₩498,480 | ₩487,313 | ₩498,480 | +2.29% | 53 |
|---|
| 2025.10.30 | ₩487,113 | ₩487,273 | ₩485,031 | ₩485,031 | -0.43% | 27 |
|---|
| 2025.10.29 | ₩472,103 | ₩476,906 | ₩472,103 | ₩476,906 | +1.02% | 7 |
|---|
| 2025.10.28 | ₩471,823 | ₩472,043 | ₩471,823 | ₩472,043 | +0.05% | 67 |
|---|
| 2025.10.27 | ₩481,109 | ₩481,109 | ₩470,302 | ₩470,302 | -2.25% | 40 |
|---|
| 2025.10.24 | ₩487,593 | ₩487,593 | ₩487,593 | ₩487,593 | 0.00% | 7 |
|---|
| 2025.10.23 | ₩481,709 | ₩483,110 | ₩481,169 | ₩481,169 | -0.11% | 60 |
|---|
| 2025.10.22 | ₩478,507 | ₩481,809 | ₩478,507 | ₩481,109 | +0.54% | 53 |
|---|
| 2025.10.21 | ₩484,291 | ₩484,291 | ₩484,291 | ₩484,291 | 0.00% | 7 |
|---|
| 2025.10.20 | ₩487,713 | ₩487,713 | ₩483,510 | ₩483,631 | -0.84% | 207 |
|---|
| 2025.10.17 | ₩468,901 | ₩486,112 | ₩468,901 | ₩482,770 | +2.96% | 840 |
|---|
| 2025.10.16 | ₩467,300 | ₩496,919 | ₩466,800 | ₩496,119 | +6.17% | 293 |
|---|
| 2025.10.15 | ₩473,304 | ₩491,115 | ₩461,096 | ₩491,115 | +3.76% | 1.4천 |
|---|
| 2025.10.14 | ₩479,708 | ₩483,410 | ₩467,100 | ₩483,410 | +0.77% | 1.1천 |
|---|
| 2025.10.13 | ₩473,984 | ₩479,768 | ₩470,002 | ₩479,768 | +1.22% | 660 |
|---|
| 2025.10.10 | ₩462,497 | ₩468,101 | ₩453,851 | ₩453,851 | -1.87% | 120 |
|---|