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 | ₩5,970 | ₩7,612 | ₩5,970 | ₩7,612 | +27.52% | 2만 |
| 2026.10.08 | ₩5,115 | ₩6,597 | ₩5,115 | ₩5,983 | +16.97% | 1.3만 |
| 2026.10.07 | ₩6,517 | ₩6,517 | ₩4,941 | ₩5,088 | -21.93% | 2.8만 |
| 2026.10.06 | ₩7,666 | ₩9,255 | ₩6,517 | ₩6,998 | -8.71% | 5.1만 |
| 2026.10.05 | ₩11,472 | ₩12,019 | ₩10,804 | ₩11,725 | +2.21% | 2.3만 |
| 2026.10.02 | ₩10,497 | ₩11,325 | ₩10,003 | ₩10,414 | -0.79% | 1.5만 |
| 2026.10.01 | ₩10,417 | ₩11,311 | ₩9,482 | ₩10,330 | -0.83% | 8.8천 |
| 2026.09.30 | ₩8,961 | ₩10,029 | ₩8,444 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩8,444 |
| -5.77% |
| 9.1천 |
| 2026.09.29 | ₩7,999 | ₩7,999 | ₩7,114 | ₩7,545 | -5.68% | 1.4천 |
|---|
| 2026.09.28 | ₩7,853 | ₩8,013 | ₩7,746 | ₩8,013 | +2.04% | 1.7천 |
|---|
| 2026.09.25 | ₩6,624 | ₩8,026 | ₩6,023 | ₩8,013 | +20.97% | 3만 |
|---|
| 2026.09.24 | ₩5,849 | ₩6,624 | ₩5,115 | ₩6,297 | +7.65% | 8.9만 |
|---|
| 2026.09.23 | ₩8,801 | ₩8,801 | ₩7,345 | ₩7,358 | -16.39% | 3.9천 |
|---|
| 2026.09.22 | ₩8,413 | ₩8,894 | ₩8,146 | ₩8,454 | +0.48% | 1.2만 |
|---|
| 2026.09.21 | ₩10,016 | ₩10,670 | ₩8,787 | ₩9,095 | -9.20% | 1.6만 |
|---|
| 2026.09.18 | ₩9,976 | ₩11,979 | ₩9,976 | ₩10,110 | +1.34% | 1.7만 |
|---|
| 2026.09.17 | ₩8,747 | ₩9,335 | ₩8,747 | ₩9,068 | +3.66% | 6.5천 |
|---|
| 2026.09.16 | ₩9,428 | ₩9,482 | ₩7,419 | ₩7,699 | -18.34% | 3.4천 |
|---|
| 2026.09.15 | ₩9,081 | ₩9,081 | ₩9,081 | ₩9,081 | 0.00% | 500 |
|---|
| 2026.09.14 | ₩9,549 | ₩9,589 | ₩9,121 | ₩9,121 | -4.48% | 1.9천 |
|---|
| 2026.09.11 | ₩8,520 | ₩9,615 | ₩6,490 | ₩9,549 | +12.07% | 1.3만 |
|---|
| 2026.09.10 | ₩10,791 | ₩10,951 | ₩8,013 | ₩8,013 | -25.74% | 1.1만 |
|---|
| 2026.09.09 | ₩14,784 | ₩14,784 | ₩12,400 | ₩12,941 | -12.47% | 6.5천 |
|---|
| 2026.09.08 | ₩16,026 | ₩17,045 | ₩15,238 | ₩17,045 | +6.36% | 3.6천 |
|---|
| 2026.09.04 | ₩12,186 | ₩15,803 | ₩12,186 | ₩15,803 | +29.68% | 1.2만 |
|---|
| 2026.09.03 | ₩14,503 | ₩14,503 | ₩12,246 | ₩12,246 | -15.56% | 1.8천 |
|---|
| 2026.09.02 | ₩15,211 | ₩16,092 | ₩15,211 | ₩15,713 | +3.30% | 6.3천 |
|---|
| 2026.09.01 | ₩14,864 | ₩16,346 | ₩13,168 | ₩13,272 | -10.71% | 3.6천 |
|---|
| 2026.08.31 | ₩15,505 | ₩16,600 | ₩14,904 | ₩15,556 | +0.33% | 8.3천 |
|---|
| 2026.08.28 | ₩16,827 | ₩19,030 | ₩16,026 | ₩17,228 | +2.38% | 2.1천 |
|---|
| 2026.08.27 | ₩20,633 | ₩20,633 | ₩17,027 | ₩17,027 | -17.48% | 1.1천 |
|---|
| 2026.08.26 | ₩18,830 | ₩20,833 | ₩18,429 | ₩19,571 | +3.94% | 1.5천 |
|---|
| 2026.08.25 | ₩20,032 | ₩22,035 | ₩19,431 | ₩20,433 | +2.00% | 967 |
|---|
| 2026.08.24 | ₩17,228 | ₩20,433 | ₩17,228 | ₩20,232 | +17.44% | 2.4천 |
|---|
| 2026.08.21 | ₩17,628 | ₩19,712 | ₩13,301 | ₩18,029 | +2.27% | 3천 |
|---|
| 2026.08.20 | ₩20,933 | ₩21,835 | ₩20,032 | ₩20,232 | -3.35% | 1.9천 |
|---|
| 2026.08.19 | ₩18,329 | ₩20,433 | ₩18,329 | ₩20,433 | +11.48% | 1.2천 |
|---|
| 2026.08.18 | ₩18,630 | ₩18,630 | ₩15,625 | ₩15,785 | -15.27% | 1.2천 |
|---|
| 2026.08.17 | ₩21,635 | ₩21,635 | ₩18,429 | ₩18,930 | -12.50% | 3.6천 |
|---|
| 2026.08.14 | ₩17,388 | ₩20,433 | ₩17,127 | ₩20,232 | +16.36% | 2.8천 |
|---|
| 2026.08.13 | ₩17,087 | ₩17,087 | ₩15,485 | ₩16,647 | -2.58% | 693 |
|---|
| 2026.08.12 | ₩15,625 | ₩17,628 | ₩15,024 | ₩17,628 | +12.82% | 440 |
|---|
| 2026.08.11 | ₩14,123 | ₩16,026 | ₩13,822 | ₩15,825 | +12.06% | 2.1천 |
|---|
| 2026.08.10 | ₩13,021 | ₩13,221 | ₩12,019 | ₩13,021 | 0.00% | 1.5천 |
|---|
| 2026.08.07 | ₩9,435 | ₩12,159 | ₩9,435 | ₩12,159 | +28.87% | 860 |
|---|
| 2026.08.06 | ₩10,817 | ₩10,817 | ₩9,736 | ₩9,916 | -8.33% | 760 |
|---|
| 2026.08.05 | ₩15,625 | ₩15,625 | ₩10,016 | ₩10,016 | -35.90% | 1.4천 |
|---|
| 2026.08.04 | ₩22,236 | ₩22,236 | ₩15,625 | ₩15,725 | -29.28% | 1.1천 |
|---|
| 2026.08.03 | ₩21,635 | ₩22,236 | ₩20,433 | ₩21,034 | -2.78% | 4.3천 |
|---|
| 2026.07.31 | ₩25,240 | ₩25,240 | ₩19,231 | ₩19,231 | -23.81% | 713 |
|---|
| 2026.07.30 | ₩30,048 | ₩30,048 | ₩25,040 | ₩25,341 | -15.67% | 1.8천 |
|---|
| 2026.07.29 | ₩41,266 | ₩41,266 | ₩36,258 | ₩36,258 | -12.14% | 613 |
|---|
| 2026.07.28 | ₩45,673 | ₩45,673 | ₩38,462 | ₩43,129 | -5.57% | 353 |
|---|
| 2026.07.27 | ₩52,083 | ₩52,284 | ₩43,069 | ₩47,155 | -9.46% | 647 |
|---|
| 2026.07.24 | ₩54,687 | ₩56,490 | ₩49,679 | ₩49,679 | -9.16% | 340 |
|---|
| 2026.07.23 | ₩58,293 | ₩58,293 | ₩52,885 | ₩53,686 | -7.90% | 213 |
|---|
| 2026.07.22 | ₩50,681 | ₩52,103 | ₩50,280 | ₩51,683 | +1.98% | 267 |
|---|
| 2026.07.21 | ₩45,873 | ₩51,082 | ₩45,072 | ₩47,897 | +4.41% | 2.7천 |
|---|
| 2026.07.20 | ₩55,889 | ₩67,909 | ₩41,667 | ₩41,667 | -25.45% | 9.8천 |
|---|
| 2026.07.17 | ₩66,907 | ₩66,907 | ₩48,117 | ₩49,599 | -25.87% | 1.3천 |
|---|
| 2026.07.16 | ₩65,705 | ₩70,312 | ₩62,901 | ₩69,511 | +5.79% | 347 |
|---|
| 2026.07.15 | ₩57,893 | ₩59,295 | ₩57,091 | ₩58,494 | +1.04% | 267 |
|---|
| 2026.07.14 | ₩57,492 | ₩57,492 | ₩48,277 | ₩48,277 | -16.03% | 367 |
|---|
| 2026.07.13 | ₩51,182 | ₩54,868 | ₩51,182 | ₩53,786 | +5.09% | 53 |
|---|
| 2026.07.10 | ₩48,678 | ₩51,683 | ₩47,576 | ₩47,676 | -2.06% | 300 |
|---|
| 2026.07.09 | ₩52,083 | ₩52,083 | ₩50,881 | ₩50,881 | -2.31% | 53 |
|---|
| 2026.07.08 | ₩50,881 | ₩50,881 | ₩50,080 | ₩50,841 | -0.08% | 27 |
|---|
| 2026.07.07 | ₩53,285 | ₩55,268 | ₩53,285 | ₩55,268 | +3.72% | 60 |
|---|
| 2026.07.06 | ₩53,686 | ₩57,292 | ₩53,686 | ₩54,888 | +2.24% | 120 |
|---|
| 2026.07.02 | ₩69,111 | ₩69,111 | ₩56,090 | ₩57,692 | -16.52% | 220 |
|---|
| 2026.07.01 | ₩60,497 | ₩67,067 | ₩58,293 | ₩65,585 | +8.41% | 2.8천 |
|---|
| 2026.06.30 | ₩83,133 | ₩83,133 | ₩58,233 | ₩58,233 | -29.95% | 473 |
|---|
| 2026.06.29 | ₩94,151 | ₩94,151 | ₩92,208 | ₩92,208 | -2.06% | 67 |
|---|
| 2026.06.26 | ₩112,380 | ₩112,380 | ₩112,380 | ₩112,380 | 0.00% | 7 |
|---|
| 2026.06.25 | ₩109,776 | ₩112,079 | ₩109,375 | ₩112,079 | +2.10% | 113 |
|---|
| 2026.06.24 | ₩115,585 | ₩115,585 | ₩113,502 | ₩113,502 | -1.80% | 47 |
|---|
| 2026.06.23 | ₩108,974 | ₩111,378 | ₩108,974 | ₩109,675 | +0.64% | 80 |
|---|
| 2026.06.22 | ₩113,982 | ₩114,683 | ₩113,982 | ₩114,683 | +0.62% | 40 |
|---|
| 2026.06.18 | ₩114,383 | ₩116,987 | ₩112,740 | ₩112,740 | -1.44% | 547 |
|---|
| 2026.06.17 | ₩120,893 | ₩120,893 | ₩120,192 | ₩120,192 | -0.58% | 40 |
|---|
| 2026.06.16 | ₩124,800 | ₩128,305 | ₩124,800 | ₩128,305 | +2.81% | 80 |
|---|
| 2026.06.15 | ₩123,998 | ₩125,401 | ₩122,596 | ₩123,397 | -0.48% | 80 |
|---|
| 2026.06.12 | ₩114,683 | ₩116,186 | ₩113,181 | ₩114,683 | 0.00% | 180 |
|---|
| 2026.06.11 | ₩115,084 | ₩115,585 | ₩113,982 | ₩115,585 | +0.44% | 727 |
|---|
| 2026.06.10 | ₩114,984 | ₩115,785 | ₩112,380 | ₩114,083 | -0.78% | 147 |
|---|
| 2026.06.09 | ₩132,011 | ₩135,136 | ₩127,003 | ₩135,136 | +2.37% | 393 |
|---|
| 2026.06.08 | ₩136,218 | ₩136,218 | ₩136,218 | ₩136,218 | 0.00% | 20 |
|---|
| 2026.06.05 | ₩155,649 | ₩155,649 | ₩140,325 | ₩140,325 | -9.85% | 267 |
|---|
| 2026.06.04 | ₩164,663 | ₩170,773 | ₩164,663 | ₩168,730 | +2.47% | 133 |
|---|
| 2026.06.03 | ₩168,670 | ₩172,877 | ₩167,869 | ₩171,154 | +1.47% | 220 |
|---|
| 2026.06.02 | ₩173,377 | ₩176,002 | ₩173,277 | ₩176,002 | +1.51% | 87 |
|---|
| 2026.06.01 | ₩174,279 | ₩178,285 | ₩174,279 | ₩176,683 | +1.38% | 333 |
|---|
| 2026.05.29 | ₩172,476 | ₩174,079 | ₩169,671 | ₩169,671 | -1.63% | 600 |
|---|
| 2026.05.28 | ₩166,867 | ₩171,274 | ₩166,867 | ₩170,473 | +2.16% | 507 |
|---|
| 2026.05.27 | ₩160,056 | ₩162,159 | ₩159,455 | ₩162,159 | +1.31% | 67 |
|---|
| 2026.05.26 | ₩157,252 | ₩158,754 | ₩154,848 | ₩156,250 | -0.64% | 1.8천 |
|---|
| 2026.05.22 | ₩157,452 | ₩158,253 | ₩153,165 | ₩153,165 | -2.72% | 427 |
|---|
| 2026.05.21 | ₩168,269 | ₩171,274 | ₩163,341 | ₩163,341 | -2.93% | 100 |
|---|
| 2026.05.20 | ₩168,269 | ₩170,873 | ₩166,867 | ₩167,228 | -0.62% | 793 |
|---|
| 2026.05.19 | ₩175,881 | ₩176,382 | ₩173,277 | ₩174,880 | -0.57% | 100 |
|---|
| 2026.05.18 | ₩179,687 | ₩180,489 | ₩179,687 | ₩180,489 | +0.45% | 67 |
|---|
| 2026.05.15 | ₩177,083 | ₩178,526 | ₩176,482 | ₩178,526 | +0.81% | 87 |
|---|
| 2026.05.14 | ₩176,683 | ₩176,683 | ₩176,202 | ₩176,202 | -0.27% | 73 |
|---|
| 2026.05.13 | ₩183,293 | ₩183,293 | ₩177,684 | ₩179,127 | -2.27% | 227 |
|---|
| 2026.05.12 | ₩194,311 | ₩194,311 | ₩189,904 | ₩189,904 | -2.27% | 227 |
|---|
| 2026.05.11 | ₩185,196 | ₩186,098 | ₩184,215 | ₩184,215 | -0.53% | 47 |
|---|
| 2026.05.08 | ₩193,309 | ₩193,309 | ₩193,309 | ₩193,309 | 0.00% | 7 |
|---|
| 2026.05.07 | ₩187,500 | ₩194,311 | ₩187,500 | ₩193,029 | +2.95% | 167 |
|---|
| 2026.05.06 | ₩204,527 | ₩204,527 | ₩188,301 | ₩188,702 | -7.74% | 227 |
|---|
| 2026.05.05 | ₩200,321 | ₩200,321 | ₩198,638 | ₩198,638 | -0.84% | 60 |
|---|
| 2026.05.04 | ₩205,529 | ₩222,155 | ₩204,607 | ₩204,607 | -0.45% | 1.6천 |
|---|
| 2026.05.01 | ₩217,348 | ₩217,348 | ₩209,635 | ₩215,945 | -0.65% | 467 |
|---|
| 2026.04.30 | ₩229,567 | ₩229,968 | ₩221,955 | ₩223,157 | -2.79% | 800 |
|---|
| 2026.04.29 | ₩241,587 | ₩244,391 | ₩237,280 | ₩237,280 | -1.78% | 273 |
|---|
| 2026.04.28 | ₩235,777 | ₩235,777 | ₩234,375 | ₩234,776 | -0.42% | 87 |
|---|
| 2026.04.27 | ₩236,378 | ₩237,580 | ₩225,962 | ₩225,962 | -4.41% | 73 |
|---|
| 2026.04.24 | ₩238,982 | ₩238,982 | ₩229,968 | ₩231,170 | -3.27% | 487 |
|---|
| 2026.04.23 | ₩240,385 | ₩241,627 | ₩238,381 | ₩241,627 | +0.52% | 333 |
|---|
| 2026.04.22 | ₩236,979 | ₩243,389 | ₩236,979 | ₩243,389 | +2.70% | 533 |
|---|
| 2026.04.21 | ₩236,378 | ₩236,378 | ₩235,176 | ₩235,877 | -0.21% | 80 |
|---|
| 2026.04.20 | ₩227,564 | ₩233,914 | ₩224,559 | ₩233,914 | +2.79% | 113 |
|---|
| 2026.04.17 | ₩235,176 | ₩235,176 | ₩230,168 | ₩233,494 | -0.72% | 2.2천 |
|---|
| 2026.04.16 | ₩228,566 | ₩244,792 | ₩228,566 | ₩234,475 | +2.59% | 840 |
|---|
| 2026.04.15 | ₩269,431 | ₩271,034 | ₩249,579 | ₩249,579 | -7.37% | 2.3천 |
|---|
| 2026.04.14 | ₩296,675 | ₩296,675 | ₩283,654 | ₩283,654 | -4.39% | 187 |
|---|
| 2026.04.13 | ₩321,014 | ₩321,915 | ₩314,042 | ₩314,042 | -2.17% | 227 |
|---|
| 2026.04.10 | ₩306,991 | ₩311,358 | ₩306,991 | ₩311,358 | +1.42% | 13 |
|---|
| 2026.04.09 | ₩319,511 | ₩319,511 | ₩310,958 | ₩310,958 | -2.68% | 13 |
|---|
| 2026.04.08 | ₩331,230 | ₩331,230 | ₩331,230 | ₩331,230 | 0.00% | 7 |
|---|
| 2026.04.07 | ₩345,453 | ₩353,065 | ₩336,338 | ₩336,338 | -2.64% | 153 |
|---|
| 2026.04.06 | ₩330,929 | ₩338,341 | ₩330,929 | ₩334,175 | +0.98% | 2.4천 |
|---|
| 2026.04.02 | ₩347,155 | ₩357,171 | ₩347,155 | ₩357,171 | +2.89% | 1.4천 |
|---|
| 2026.04.01 | ₩347,356 | ₩347,356 | ₩328,926 | ₩340,184 | -2.06% | 193 |
|---|
| 2026.03.31 | ₩368,990 | ₩387,220 | ₩360,777 | ₩362,079 | -1.87% | 3천 |
|---|
| 2026.03.30 | ₩365,585 | ₩373,598 | ₩365,585 | ₩366,787 | +0.33% | 573 |
|---|
| 2026.03.27 | ₩387,420 | ₩387,420 | ₩377,183 | ₩377,183 | -2.64% | 1.8천 |
|---|
| 2026.03.26 | ₩395,833 | ₩398,838 | ₩394,030 | ₩394,030 | -0.46% | 973 |
|---|
| 2026.03.25 | ₩377,604 | ₩385,216 | ₩375,801 | ₩384,235 | +1.76% | 800 |
|---|
| 2026.03.24 | ₩369,591 | ₩372,196 | ₩366,386 | ₩369,631 | +0.01% | 327 |
|---|
| 2026.03.23 | ₩395,833 | ₩395,833 | ₩363,982 | ₩366,166 | -7.49% | 587 |
|---|
| 2026.03.20 | ₩369,591 | ₩372,196 | ₩366,687 | ₩366,687 | -0.79% | 493 |
|---|
| 2026.03.19 | ₩372,897 | ₩378,806 | ₩372,897 | ₩375,200 | +0.62% | 67 |
|---|
| 2026.03.18 | ₩368,990 | ₩370,192 | ₩362,660 | ₩362,660 | -1.72% | 173 |
|---|
| 2026.03.17 | ₩360,377 | ₩360,377 | ₩358,534 | ₩358,974 | -0.39% | 107 |
|---|
| 2026.03.16 | ₩347,957 | ₩354,888 | ₩345,353 | ₩354,888 | +1.99% | 293 |
|---|
| 2026.03.13 | ₩354,167 | ₩359,175 | ₩349,199 | ₩349,199 | -1.40% | 160 |
|---|
| 2026.03.12 | ₩350,561 | ₩350,941 | ₩350,561 | ₩350,941 | +0.11% | 27 |
|---|
| 2026.03.11 | ₩341,747 | ₩344,752 | ₩341,146 | ₩341,967 | +0.06% | 1.3천 |
|---|
| 2026.03.10 | ₩330,529 | ₩347,576 | ₩330,529 | ₩347,576 | +5.16% | 40 |
|---|
| 2026.03.09 | ₩323,818 | ₩323,818 | ₩323,818 | ₩323,818 | 0.00% | 13 |
|---|
| 2026.03.06 | ₩331,530 | ₩331,530 | ₩314,263 | ₩314,263 | -5.21% | 67 |
|---|
| 2026.03.05 | ₩346,755 | ₩346,755 | ₩340,545 | ₩340,545 | -1.79% | 73 |
|---|
| 2026.03.04 | ₩334,335 | ₩342,949 | ₩334,335 | ₩340,044 | +1.71% | 1.4천 |
|---|
| 2026.03.03 | ₩317,508 | ₩323,518 | ₩317,508 | ₩321,895 | +1.38% | 193 |
|---|
| 2026.03.02 | ₩321,715 | ₩324,920 | ₩318,309 | ₩322,937 | +0.38% | 227 |
|---|
| 2026.02.27 | ₩316,707 | ₩318,910 | ₩312,500 | ₩316,106 | -0.19% | 2천 |
|---|
| 2026.02.26 | ₩318,710 | ₩323,918 | ₩318,490 | ₩321,955 | +1.02% | 460 |
|---|
| 2026.02.25 | ₩319,111 | ₩319,111 | ₩318,530 | ₩318,530 | -0.18% | 33 |
|---|
| 2026.02.24 | ₩304,487 | ₩307,692 | ₩304,487 | ₩307,292 | +0.92% | 420 |
|---|
| 2026.02.23 | ₩352,564 | ₩352,564 | ₩311,959 | ₩311,959 | -11.52% | 393 |
|---|
| 2026.02.20 | ₩313,502 | ₩337,280 | ₩313,101 | ₩337,280 | +7.58% | 2천 |
|---|
| 2026.02.19 | ₩302,684 | ₩310,497 | ₩302,684 | ₩309,255 | +2.17% | 420 |
|---|
| 2026.02.18 | ₩313,502 | ₩316,707 | ₩307,091 | ₩312,981 | -0.17% | 60 |
|---|
| 2026.02.17 | ₩298,878 | ₩305,288 | ₩298,878 | ₩305,288 | +2.14% | 100 |
|---|
| 2026.02.13 | ₩291,266 | ₩292,268 | ₩286,458 | ₩291,947 | +0.23% | 587 |
|---|
| 2026.02.12 | ₩295,473 | ₩295,473 | ₩282,552 | ₩282,552 | -4.37% | 20 |
|---|
| 2026.02.11 | ₩292,368 | ₩295,272 | ₩292,368 | ₩294,271 | +0.65% | 33 |
|---|
| 2026.02.10 | ₩281,450 | ₩292,929 | ₩272,636 | ₩292,929 | +4.08% | 487 |
|---|
| 2026.02.09 | ₩285,657 | ₩288,662 | ₩280,248 | ₩284,335 | -0.46% | 1.4만 |
|---|
| 2026.02.06 | ₩336,138 | ₩336,138 | ₩296,074 | ₩304,487 | -9.42% | 293 |
|---|
| 2026.02.05 | ₩336,939 | ₩344,391 | ₩328,325 | ₩328,325 | -2.56% | 1.1천 |
|---|
| 2026.02.04 | ₩349,159 | ₩356,570 | ₩347,356 | ₩352,224 | +0.88% | 973 |
|---|
| 2026.02.03 | ₩348,558 | ₩352,644 | ₩348,558 | ₩352,644 | +1.17% | 273 |
|---|
| 2026.02.02 | ₩349,359 | ₩351,963 | ₩348,558 | ₩351,963 | +0.75% | 1.3천 |
|---|
| 2026.01.30 | ₩358,173 | ₩369,070 | ₩358,173 | ₩369,070 | +3.04% | 293 |
|---|
| 2026.01.29 | ₩358,373 | ₩364,363 | ₩358,373 | ₩364,363 | +1.67% | 313 |
|---|
| 2026.01.28 | ₩354,968 | ₩354,968 | ₩352,764 | ₩353,045 | -0.54% | 47 |
|---|
| 2026.01.27 | ₩364,183 | ₩364,183 | ₩347,756 | ₩350,561 | -3.74% | 680 |
|---|
| 2026.01.26 | ₩362,380 | ₩368,930 | ₩359,175 | ₩368,930 | +1.81% | 260 |
|---|
| 2026.01.23 | ₩367,488 | ₩367,488 | ₩361,979 | ₩362,179 | -1.44% | 473 |
|---|
| 2026.01.22 | ₩381,611 | ₩381,611 | ₩366,987 | ₩374,559 | -1.85% | 1.6천 |
|---|
| 2026.01.21 | ₩398,437 | ₩406,651 | ₩397,997 | ₩397,997 | -0.11% | 2.2천 |
|---|
| 2026.01.20 | ₩405,248 | ₩405,248 | ₩391,627 | ₩391,947 | -3.28% | 893 |
|---|
| 2026.01.16 | ₩400,441 | ₩406,250 | ₩393,630 | ₩405,990 | +1.39% | 347 |
|---|
| 2026.01.15 | ₩394,932 | ₩401,843 | ₩388,221 | ₩400,441 | +1.39% | 307 |
|---|
| 2026.01.14 | ₩414,663 | ₩414,663 | ₩406,050 | ₩412,039 | -0.63% | 1.4천 |
|---|
| 2026.01.13 | ₩420,873 | ₩428,486 | ₩406,050 | ₩427,965 | +1.68% | 393 |
|---|
| 2026.01.12 | ₩424,679 | ₩424,679 | ₩418,069 | ₩423,878 | -0.19% | 840 |
|---|
| 2026.01.09 | ₩425,481 | ₩431,691 | ₩422,676 | ₩426,562 | +0.25% | 700 |
|---|
| 2026.01.08 | ₩420,272 | ₩424,479 | ₩420,272 | ₩424,479 | +1.00% | 467 |
|---|
| 2026.01.07 | ₩420,473 | ₩428,065 | ₩420,473 | ₩428,065 | +1.81% | 40 |
|---|
| 2026.01.06 | ₩444,111 | ₩444,111 | ₩414,463 | ₩414,864 | -6.59% | 207 |
|---|
| 2026.01.05 | ₩446,314 | ₩450,160 | ₩432,151 | ₩450,160 | +0.86% | 287 |
|---|
| 2026.01.02 | ₩453,526 | ₩461,138 | ₩452,724 | ₩461,138 | +1.68% | 100 |
|---|
| 2025.12.31 | ₩458,133 | ₩458,133 | ₩441,306 | ₩441,306 | -3.67% | 373 |
|---|
| 2025.12.30 | ₩451,923 | ₩458,734 | ₩447,316 | ₩447,316 | -1.02% | 1천 |
|---|
| 2025.12.29 | ₩453,926 | ₩455,929 | ₩444,712 | ₩452,123 | -0.40% | 253 |
|---|
| 2025.12.26 | ₩443,309 | ₩455,929 | ₩443,109 | ₩455,128 | +2.67% | 660 |
|---|
| 2025.12.24 | ₩450,921 | ₩450,921 | ₩444,912 | ₩445,312 | -1.24% | 167 |
|---|
| 2025.12.23 | ₩459,936 | ₩465,044 | ₩453,586 | ₩453,586 | -1.38% | 867 |
|---|
| 2025.12.22 | ₩456,330 | ₩456,330 | ₩452,123 | ₩452,404 | -0.86% | 227 |
|---|
| 2025.12.19 | ₩493,990 | ₩493,990 | ₩450,721 | ₩456,731 | -7.54% | 920 |
|---|
| 2025.12.18 | ₩484,175 | ₩501,803 | ₩471,354 | ₩501,803 | +3.64% | 273 |
|---|
| 2025.12.17 | ₩507,412 | ₩507,412 | ₩476,963 | ₩476,963 | -6.00% | 1.2천 |
|---|
| 2025.12.16 | ₩528,445 | ₩534,715 | ₩527,444 | ₩534,715 | +1.19% | 340 |
|---|
| 2025.12.15 | ₩525,441 | ₩541,667 | ₩525,441 | ₩532,612 | +1.36% | 233 |
|---|
| 2025.12.12 | ₩541,867 | ₩544,111 | ₩507,011 | ₩525,240 | -3.07% | 1.1천 |
|---|
| 2025.12.11 | ₩542,869 | ₩552,885 | ₩540,264 | ₩550,280 | +1.37% | 787 |
|---|
| 2025.12.10 | ₩534,856 | ₩537,740 | ₩533,854 | ₩537,740 | +0.54% | 427 |
|---|
| 2025.12.09 | ₩528,846 | ₩532,853 | ₩519,030 | ₩532,853 | +0.76% | 1.8천 |
|---|
| 2025.12.08 | ₩518,630 | ₩523,838 | ₩518,229 | ₩523,838 | +1.00% | 260 |
|---|
| 2025.12.05 | ₩502,604 | ₩515,425 | ₩502,604 | ₩515,425 | +2.55% | 93 |
|---|
| 2025.12.04 | ₩478,165 | ₩499,199 | ₩478,165 | ₩499,199 | +4.40% | 907 |
|---|
| 2025.12.03 | ₩470,753 | ₩477,965 | ₩469,952 | ₩477,965 | +1.53% | 67 |
|---|
| 2025.12.02 | ₩480,970 | ₩480,970 | ₩477,564 | ₩478,686 | -0.47% | 100 |
|---|
| 2025.12.01 | ₩477,163 | ₩485,236 | ₩477,163 | ₩485,236 | +1.69% | 27 |
|---|
| 2025.11.28 | ₩469,551 | ₩472,756 | ₩463,261 | ₩463,261 | -1.34% | 427 |
|---|
| 2025.11.26 | ₩490,986 | ₩491,987 | ₩470,753 | ₩472,496 | -3.77% | 427 |
|---|
| 2025.11.25 | ₩496,194 | ₩513,441 | ₩496,194 | ₩513,441 | +3.48% | 893 |
|---|
| 2025.11.24 | ₩500,401 | ₩508,474 | ₩500,401 | ₩508,474 | +1.61% | 420 |
|---|
| 2025.11.21 | ₩498,998 | ₩504,808 | ₩498,197 | ₩501,382 | +0.48% | 600 |
|---|
| 2025.11.20 | ₩523,037 | ₩523,037 | ₩471,955 | ₩471,955 | -9.77% | 267 |
|---|
| 2025.11.19 | ₩516,026 | ₩517,849 | ₩503,405 | ₩517,849 | +0.35% | 40 |
|---|
| 2025.11.18 | ₩503,405 | ₩510,236 | ₩503,405 | ₩510,236 | +1.36% | 13 |
|---|
| 2025.11.17 | ₩525,441 | ₩525,441 | ₩511,599 | ₩511,599 | -2.63% | 60 |
|---|
| 2025.11.14 | ₩518,029 | ₩526,242 | ₩512,220 | ₩519,812 | +0.34% | 420 |
|---|
| 2025.11.13 | ₩513,021 | ₩513,021 | ₩512,320 | ₩512,320 | -0.14% | 13 |
|---|
| 2025.11.12 | ₩510,817 | ₩522,596 | ₩510,817 | ₩522,596 | +2.31% | 53 |
|---|
| 2025.11.11 | ₩509,816 | ₩514,824 | ₩509,816 | ₩513,602 | +0.74% | 133 |
|---|
| 2025.11.10 | ₩557,692 | ₩557,692 | ₩510,817 | ₩513,702 | -7.89% | 367 |
|---|
| 2025.11.07 | ₩522,837 | ₩533,454 | ₩516,727 | ₩533,454 | +2.03% | 67 |
|---|
| 2025.11.06 | ₩550,280 | ₩550,280 | ₩513,562 | ₩513,562 | -6.67% | 187 |
|---|
| 2025.11.05 | ₩524,339 | ₩526,382 | ₩522,035 | ₩526,382 | +0.39% | 987 |
|---|
| 2025.11.04 | ₩513,421 | ₩518,249 | ₩513,421 | ₩518,249 | +0.94% | 67 |
|---|
| 2025.11.03 | ₩499,199 | ₩511,538 | ₩499,199 | ₩511,538 | +2.47% | 67 |
|---|
| 2025.10.31 | ₩487,780 | ₩498,958 | ₩487,780 | ₩498,958 | +2.29% | 53 |
|---|
| 2025.10.30 | ₩487,580 | ₩487,740 | ₩485,497 | ₩485,497 | -0.43% | 27 |
|---|
| 2025.10.29 | ₩472,556 | ₩477,364 | ₩472,556 | ₩477,364 | +1.02% | 7 |
|---|
| 2025.10.28 | ₩472,276 | ₩472,496 | ₩472,276 | ₩472,496 | +0.05% | 67 |
|---|
| 2025.10.27 | ₩481,570 | ₩481,570 | ₩470,753 | ₩470,753 | -2.25% | 40 |
|---|
| 2025.10.24 | ₩488,061 | ₩488,061 | ₩488,061 | ₩488,061 | 0.00% | 7 |
|---|
| 2025.10.23 | ₩482,171 | ₩483,574 | ₩481,631 | ₩481,631 | -0.11% | 60 |
|---|
| 2025.10.22 | ₩478,966 | ₩482,272 | ₩478,966 | ₩481,570 | +0.54% | 53 |
|---|
| 2025.10.21 | ₩484,756 | ₩484,756 | ₩484,756 | ₩484,756 | 0.00% | 7 |
|---|
| 2025.10.20 | ₩488,181 | ₩488,181 | ₩483,974 | ₩484,095 | -0.84% | 207 |
|---|
| 2025.10.17 | ₩469,351 | ₩486,579 | ₩469,351 | ₩483,233 | +2.96% | 840 |
|---|
| 2025.10.16 | ₩467,748 | ₩497,396 | ₩467,248 | ₩496,595 | +6.17% | 293 |
|---|
| 2025.10.15 | ₩473,758 | ₩491,587 | ₩461,538 | ₩491,587 | +3.76% | 1.4천 |
|---|
| 2025.10.14 | ₩480,168 | ₩483,874 | ₩467,548 | ₩483,874 | +0.77% | 1.1천 |
|---|
| 2025.10.13 | ₩474,439 | ₩480,228 | ₩470,453 | ₩480,228 | +1.22% | 660 |
|---|
| 2025.10.10 | ₩462,941 | ₩468,550 | ₩454,287 | ₩454,287 | -1.87% | 120 |
|---|