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 | ₩7,613 | ₩5,970 | ₩7,613 | +27.52% | 2만 |
| 2026.10.08 | ₩5,115 | ₩6,598 | ₩5,115 | ₩5,983 | +16.97% | 1.3만 |
| 2026.10.07 | ₩6,518 | ₩6,518 | ₩4,942 | ₩5,089 | -21.93% | 2.8만 |
| 2026.10.06 | ₩7,666 | ₩9,256 | ₩6,518 | ₩6,998 | -8.71% | 5.1만 |
| 2026.10.05 | ₩11,473 | ₩12,020 | ₩10,805 | ₩11,726 | +2.21% | 2.3만 |
| 2026.10.02 | ₩10,498 | ₩11,326 | ₩10,003 | ₩10,415 | -0.79% | 1.5만 |
| 2026.10.01 | ₩10,418 | ₩11,312 | ₩9,483 | ₩10,331 | -0.83% | 8.8천 |
| 2026.09.30 | ₩8,962 | ₩10,030 | ₩8,445 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩8,445 |
| -5.77% |
| 9.1천 |
| 2026.09.29 | ₩8,000 | ₩8,000 | ₩7,115 | ₩7,546 | -5.68% | 1.4천 |
|---|
| 2026.09.28 | ₩7,853 | ₩8,013 | ₩7,746 | ₩8,013 | +2.04% | 1.7천 |
|---|
| 2026.09.25 | ₩6,624 | ₩8,027 | ₩6,023 | ₩8,013 | +20.97% | 3만 |
|---|
| 2026.09.24 | ₩5,850 | ₩6,624 | ₩5,115 | ₩6,297 | +7.65% | 8.9만 |
|---|
| 2026.09.23 | ₩8,801 | ₩8,801 | ₩7,346 | ₩7,359 | -16.39% | 3.9천 |
|---|
| 2026.09.22 | ₩8,414 | ₩8,895 | ₩8,147 | ₩8,454 | +0.48% | 1.2만 |
|---|
| 2026.09.21 | ₩10,017 | ₩10,671 | ₩8,788 | ₩9,095 | -9.20% | 1.6만 |
|---|
| 2026.09.18 | ₩9,977 | ₩11,980 | ₩9,977 | ₩10,110 | +1.34% | 1.7만 |
|---|
| 2026.09.17 | ₩8,748 | ₩9,336 | ₩8,748 | ₩9,069 | +3.66% | 6.5천 |
|---|
| 2026.09.16 | ₩9,429 | ₩9,483 | ₩7,419 | ₩7,700 | -18.34% | 3.4천 |
|---|
| 2026.09.15 | ₩9,082 | ₩9,082 | ₩9,082 | ₩9,082 | 0.00% | 500 |
|---|
| 2026.09.14 | ₩9,549 | ₩9,589 | ₩9,122 | ₩9,122 | -4.48% | 1.9천 |
|---|
| 2026.09.11 | ₩8,521 | ₩9,616 | ₩6,491 | ₩9,549 | +12.07% | 1.3만 |
|---|
| 2026.09.10 | ₩10,791 | ₩10,952 | ₩8,013 | ₩8,013 | -25.74% | 1.1만 |
|---|
| 2026.09.09 | ₩14,785 | ₩14,785 | ₩12,401 | ₩12,942 | -12.47% | 6.5천 |
|---|
| 2026.09.08 | ₩16,027 | ₩17,046 | ₩15,239 | ₩17,046 | +6.36% | 3.6천 |
|---|
| 2026.09.04 | ₩12,187 | ₩15,804 | ₩12,187 | ₩15,804 | +29.68% | 1.2만 |
|---|
| 2026.09.03 | ₩14,504 | ₩14,504 | ₩12,247 | ₩12,247 | -15.56% | 1.8천 |
|---|
| 2026.09.02 | ₩15,212 | ₩16,094 | ₩15,212 | ₩15,714 | +3.30% | 6.3천 |
|---|
| 2026.09.01 | ₩14,865 | ₩16,347 | ₩13,169 | ₩13,273 | -10.71% | 3.6천 |
|---|
| 2026.08.31 | ₩15,506 | ₩16,601 | ₩14,905 | ₩15,557 | +0.33% | 8.3천 |
|---|
| 2026.08.28 | ₩16,828 | ₩19,032 | ₩16,027 | ₩17,229 | +2.38% | 2.1천 |
|---|
| 2026.08.27 | ₩20,635 | ₩20,635 | ₩17,029 | ₩17,029 | -17.48% | 1.1천 |
|---|
| 2026.08.26 | ₩18,832 | ₩20,835 | ₩18,431 | ₩19,573 | +3.94% | 1.5천 |
|---|
| 2026.08.25 | ₩20,034 | ₩22,037 | ₩19,433 | ₩20,434 | +2.00% | 967 |
|---|
| 2026.08.24 | ₩17,229 | ₩20,434 | ₩17,229 | ₩20,234 | +17.44% | 2.4천 |
|---|
| 2026.08.21 | ₩17,630 | ₩19,713 | ₩13,302 | ₩18,030 | +2.27% | 3천 |
|---|
| 2026.08.20 | ₩20,935 | ₩21,837 | ₩20,034 | ₩20,234 | -3.35% | 1.9천 |
|---|
| 2026.08.19 | ₩18,331 | ₩20,434 | ₩18,331 | ₩20,434 | +11.48% | 1.2천 |
|---|
| 2026.08.18 | ₩18,631 | ₩18,631 | ₩15,626 | ₩15,787 | -15.27% | 1.2천 |
|---|
| 2026.08.17 | ₩21,636 | ₩21,636 | ₩18,431 | ₩18,932 | -12.50% | 3.6천 |
|---|
| 2026.08.14 | ₩17,389 | ₩20,434 | ₩17,129 | ₩20,234 | +16.36% | 2.8천 |
|---|
| 2026.08.13 | ₩17,089 | ₩17,089 | ₩15,486 | ₩16,648 | -2.58% | 693 |
|---|
| 2026.08.12 | ₩15,626 | ₩17,630 | ₩15,025 | ₩17,630 | +12.82% | 440 |
|---|
| 2026.08.11 | ₩14,124 | ₩16,027 | ₩13,823 | ₩15,827 | +12.06% | 2.1천 |
|---|
| 2026.08.10 | ₩13,022 | ₩13,222 | ₩12,020 | ₩13,022 | 0.00% | 1.5천 |
|---|
| 2026.08.07 | ₩9,436 | ₩12,160 | ₩9,436 | ₩12,160 | +28.87% | 860 |
|---|
| 2026.08.06 | ₩10,818 | ₩10,818 | ₩9,736 | ₩9,917 | -8.33% | 760 |
|---|
| 2026.08.05 | ₩15,626 | ₩15,626 | ₩10,017 | ₩10,017 | -35.90% | 1.4천 |
|---|
| 2026.08.04 | ₩22,237 | ₩22,237 | ₩15,626 | ₩15,726 | -29.28% | 1.1천 |
|---|
| 2026.08.03 | ₩21,636 | ₩22,237 | ₩20,434 | ₩21,035 | -2.78% | 4.3천 |
|---|
| 2026.07.31 | ₩25,242 | ₩25,242 | ₩19,232 | ₩19,232 | -23.81% | 713 |
|---|
| 2026.07.30 | ₩30,051 | ₩30,051 | ₩25,042 | ₩25,343 | -15.67% | 1.8천 |
|---|
| 2026.07.29 | ₩41,269 | ₩41,269 | ₩36,261 | ₩36,261 | -12.14% | 613 |
|---|
| 2026.07.28 | ₩45,677 | ₩45,677 | ₩38,465 | ₩43,133 | -5.57% | 353 |
|---|
| 2026.07.27 | ₩52,088 | ₩52,288 | ₩43,072 | ₩47,159 | -9.46% | 647 |
|---|
| 2026.07.24 | ₩54,692 | ₩56,495 | ₩49,684 | ₩49,684 | -9.16% | 340 |
|---|
| 2026.07.23 | ₩58,298 | ₩58,298 | ₩52,889 | ₩53,690 | -7.90% | 213 |
|---|
| 2026.07.22 | ₩50,685 | ₩52,108 | ₩50,285 | ₩51,687 | +1.98% | 267 |
|---|
| 2026.07.21 | ₩45,877 | ₩51,086 | ₩45,076 | ₩47,901 | +4.41% | 2.7천 |
|---|
| 2026.07.20 | ₩55,894 | ₩67,914 | ₩41,670 | ₩41,670 | -25.45% | 9.8천 |
|---|
| 2026.07.17 | ₩66,913 | ₩66,913 | ₩48,121 | ₩49,603 | -25.87% | 1.3천 |
|---|
| 2026.07.16 | ₩65,711 | ₩70,318 | ₩62,906 | ₩69,517 | +5.79% | 347 |
|---|
| 2026.07.15 | ₩57,897 | ₩59,300 | ₩57,096 | ₩58,498 | +1.04% | 267 |
|---|
| 2026.07.14 | ₩57,497 | ₩57,497 | ₩48,281 | ₩48,281 | -16.03% | 367 |
|---|
| 2026.07.13 | ₩51,186 | ₩54,872 | ₩51,186 | ₩53,790 | +5.09% | 53 |
|---|
| 2026.07.10 | ₩48,682 | ₩51,687 | ₩47,580 | ₩47,680 | -2.06% | 300 |
|---|
| 2026.07.09 | ₩52,088 | ₩52,088 | ₩50,886 | ₩50,886 | -2.31% | 53 |
|---|
| 2026.07.08 | ₩50,886 | ₩50,886 | ₩50,084 | ₩50,846 | -0.08% | 27 |
|---|
| 2026.07.07 | ₩53,290 | ₩55,273 | ₩53,290 | ₩55,273 | +3.72% | 60 |
|---|
| 2026.07.06 | ₩53,690 | ₩57,296 | ₩53,690 | ₩54,892 | +2.24% | 120 |
|---|
| 2026.07.02 | ₩69,116 | ₩69,116 | ₩56,094 | ₩57,697 | -16.52% | 220 |
|---|
| 2026.07.01 | ₩60,502 | ₩67,073 | ₩58,298 | ₩65,590 | +8.41% | 2.8천 |
|---|
| 2026.06.30 | ₩83,140 | ₩83,140 | ₩58,238 | ₩58,238 | -29.95% | 473 |
|---|
| 2026.06.29 | ₩94,158 | ₩94,158 | ₩92,215 | ₩92,215 | -2.06% | 67 |
|---|
| 2026.06.26 | ₩112,389 | ₩112,389 | ₩112,389 | ₩112,389 | 0.00% | 7 |
|---|
| 2026.06.25 | ₩109,785 | ₩112,089 | ₩109,384 | ₩112,089 | +2.10% | 113 |
|---|
| 2026.06.24 | ₩115,594 | ₩115,594 | ₩113,511 | ₩113,511 | -1.80% | 47 |
|---|
| 2026.06.23 | ₩108,983 | ₩111,387 | ₩108,983 | ₩109,685 | +0.64% | 80 |
|---|
| 2026.06.22 | ₩113,992 | ₩114,693 | ₩113,992 | ₩114,693 | +0.62% | 40 |
|---|
| 2026.06.18 | ₩114,392 | ₩116,997 | ₩112,750 | ₩112,750 | -1.44% | 547 |
|---|
| 2026.06.17 | ₩120,903 | ₩120,903 | ₩120,202 | ₩120,202 | -0.58% | 40 |
|---|
| 2026.06.16 | ₩124,810 | ₩128,316 | ₩124,810 | ₩128,316 | +2.81% | 80 |
|---|
| 2026.06.15 | ₩124,009 | ₩125,411 | ₩122,606 | ₩123,408 | -0.48% | 80 |
|---|
| 2026.06.12 | ₩114,693 | ₩116,195 | ₩113,190 | ₩114,693 | 0.00% | 180 |
|---|
| 2026.06.11 | ₩115,094 | ₩115,594 | ₩113,992 | ₩115,594 | +0.44% | 727 |
|---|
| 2026.06.10 | ₩114,993 | ₩115,795 | ₩112,389 | ₩114,092 | -0.78% | 147 |
|---|
| 2026.06.09 | ₩132,022 | ₩135,147 | ₩127,014 | ₩135,147 | +2.37% | 393 |
|---|
| 2026.06.08 | ₩136,229 | ₩136,229 | ₩136,229 | ₩136,229 | 0.00% | 20 |
|---|
| 2026.06.05 | ₩155,662 | ₩155,662 | ₩140,336 | ₩140,336 | -9.85% | 267 |
|---|
| 2026.06.04 | ₩164,677 | ₩170,787 | ₩164,677 | ₩168,744 | +2.47% | 133 |
|---|
| 2026.06.03 | ₩168,684 | ₩172,891 | ₩167,882 | ₩171,168 | +1.47% | 220 |
|---|
| 2026.06.02 | ₩173,392 | ₩176,016 | ₩173,292 | ₩176,016 | +1.51% | 87 |
|---|
| 2026.06.01 | ₩174,293 | ₩178,300 | ₩174,293 | ₩176,697 | +1.38% | 333 |
|---|
| 2026.05.29 | ₩172,490 | ₩174,093 | ₩169,685 | ₩169,685 | -1.63% | 600 |
|---|
| 2026.05.28 | ₩166,881 | ₩171,288 | ₩166,881 | ₩170,487 | +2.16% | 507 |
|---|
| 2026.05.27 | ₩160,069 | ₩162,173 | ₩159,468 | ₩162,173 | +1.31% | 67 |
|---|
| 2026.05.26 | ₩157,265 | ₩158,767 | ₩154,860 | ₩156,263 | -0.64% | 1.8천 |
|---|
| 2026.05.22 | ₩157,465 | ₩158,266 | ₩153,178 | ₩153,178 | -2.72% | 427 |
|---|
| 2026.05.21 | ₩168,283 | ₩171,288 | ₩163,355 | ₩163,355 | -2.93% | 100 |
|---|
| 2026.05.20 | ₩168,283 | ₩170,887 | ₩166,881 | ₩167,241 | -0.62% | 793 |
|---|
| 2026.05.19 | ₩175,896 | ₩176,397 | ₩173,292 | ₩174,894 | -0.57% | 100 |
|---|
| 2026.05.18 | ₩179,702 | ₩180,504 | ₩179,702 | ₩180,504 | +0.45% | 67 |
|---|
| 2026.05.15 | ₩177,098 | ₩178,540 | ₩176,497 | ₩178,540 | +0.81% | 87 |
|---|
| 2026.05.14 | ₩176,697 | ₩176,697 | ₩176,216 | ₩176,216 | -0.27% | 73 |
|---|
| 2026.05.13 | ₩183,308 | ₩183,308 | ₩177,699 | ₩179,141 | -2.27% | 227 |
|---|
| 2026.05.12 | ₩194,327 | ₩194,327 | ₩189,919 | ₩189,919 | -2.27% | 227 |
|---|
| 2026.05.11 | ₩185,212 | ₩186,113 | ₩184,230 | ₩184,230 | -0.53% | 47 |
|---|
| 2026.05.08 | ₩193,325 | ₩193,325 | ₩193,325 | ₩193,325 | 0.00% | 7 |
|---|
| 2026.05.07 | ₩187,515 | ₩194,327 | ₩187,515 | ₩193,045 | +2.95% | 167 |
|---|
| 2026.05.06 | ₩204,544 | ₩204,544 | ₩188,317 | ₩188,717 | -7.74% | 227 |
|---|
| 2026.05.05 | ₩200,337 | ₩200,337 | ₩198,654 | ₩198,654 | -0.84% | 60 |
|---|
| 2026.05.04 | ₩205,546 | ₩222,174 | ₩204,624 | ₩204,624 | -0.45% | 1.6천 |
|---|
| 2026.05.01 | ₩217,366 | ₩217,366 | ₩209,653 | ₩215,963 | -0.65% | 467 |
|---|
| 2026.04.30 | ₩229,586 | ₩229,987 | ₩221,973 | ₩223,175 | -2.79% | 800 |
|---|
| 2026.04.29 | ₩241,606 | ₩244,411 | ₩237,299 | ₩237,299 | -1.78% | 273 |
|---|
| 2026.04.28 | ₩235,797 | ₩235,797 | ₩234,394 | ₩234,795 | -0.42% | 87 |
|---|
| 2026.04.27 | ₩236,398 | ₩237,600 | ₩225,980 | ₩225,980 | -4.41% | 73 |
|---|
| 2026.04.24 | ₩239,002 | ₩239,002 | ₩229,987 | ₩231,189 | -3.27% | 487 |
|---|
| 2026.04.23 | ₩240,404 | ₩241,646 | ₩238,401 | ₩241,646 | +0.52% | 333 |
|---|
| 2026.04.22 | ₩236,999 | ₩243,409 | ₩236,999 | ₩243,409 | +2.70% | 533 |
|---|
| 2026.04.21 | ₩236,398 | ₩236,398 | ₩235,196 | ₩235,897 | -0.21% | 80 |
|---|
| 2026.04.20 | ₩227,583 | ₩233,934 | ₩224,578 | ₩233,934 | +2.79% | 113 |
|---|
| 2026.04.17 | ₩235,196 | ₩235,196 | ₩230,187 | ₩233,513 | -0.72% | 2.2천 |
|---|
| 2026.04.16 | ₩228,585 | ₩244,812 | ₩228,585 | ₩234,494 | +2.59% | 840 |
|---|
| 2026.04.15 | ₩269,453 | ₩271,056 | ₩249,600 | ₩249,600 | -7.37% | 2.3천 |
|---|
| 2026.04.14 | ₩296,699 | ₩296,699 | ₩283,677 | ₩283,677 | -4.39% | 187 |
|---|
| 2026.04.13 | ₩321,040 | ₩321,942 | ₩314,068 | ₩314,068 | -2.17% | 227 |
|---|
| 2026.04.10 | ₩307,016 | ₩311,384 | ₩307,016 | ₩311,384 | +1.42% | 13 |
|---|
| 2026.04.09 | ₩319,538 | ₩319,538 | ₩310,983 | ₩310,983 | -2.68% | 13 |
|---|
| 2026.04.08 | ₩331,257 | ₩331,257 | ₩331,257 | ₩331,257 | 0.00% | 7 |
|---|
| 2026.04.07 | ₩345,481 | ₩353,094 | ₩336,366 | ₩336,366 | -2.64% | 153 |
|---|
| 2026.04.06 | ₩330,957 | ₩338,369 | ₩330,957 | ₩334,202 | +0.98% | 2.4천 |
|---|
| 2026.04.02 | ₩347,184 | ₩357,201 | ₩347,184 | ₩357,201 | +2.89% | 1.4천 |
|---|
| 2026.04.01 | ₩347,384 | ₩347,384 | ₩328,953 | ₩340,212 | -2.06% | 193 |
|---|
| 2026.03.31 | ₩369,021 | ₩387,251 | ₩360,807 | ₩362,109 | -1.87% | 3천 |
|---|
| 2026.03.30 | ₩365,615 | ₩373,629 | ₩365,615 | ₩366,817 | +0.33% | 573 |
|---|
| 2026.03.27 | ₩387,452 | ₩387,452 | ₩377,215 | ₩377,215 | -2.64% | 1.8천 |
|---|
| 2026.03.26 | ₩395,866 | ₩398,871 | ₩394,063 | ₩394,063 | -0.46% | 973 |
|---|
| 2026.03.25 | ₩377,635 | ₩385,248 | ₩375,832 | ₩384,266 | +1.76% | 800 |
|---|
| 2026.03.24 | ₩369,622 | ₩372,226 | ₩366,416 | ₩369,662 | +0.01% | 327 |
|---|
| 2026.03.23 | ₩395,866 | ₩395,866 | ₩364,012 | ₩366,196 | -7.49% | 587 |
|---|
| 2026.03.20 | ₩369,622 | ₩372,226 | ₩366,717 | ₩366,717 | -0.79% | 493 |
|---|
| 2026.03.19 | ₩372,927 | ₩378,837 | ₩372,927 | ₩375,231 | +0.62% | 67 |
|---|
| 2026.03.18 | ₩369,021 | ₩370,223 | ₩362,690 | ₩362,690 | -1.72% | 173 |
|---|
| 2026.03.17 | ₩360,406 | ₩360,406 | ₩358,563 | ₩359,004 | -0.39% | 107 |
|---|
| 2026.03.16 | ₩347,985 | ₩354,917 | ₩345,381 | ₩354,917 | +1.99% | 293 |
|---|
| 2026.03.13 | ₩354,196 | ₩359,204 | ₩349,227 | ₩349,227 | -1.40% | 160 |
|---|
| 2026.03.12 | ₩350,590 | ₩350,970 | ₩350,590 | ₩350,970 | +0.11% | 27 |
|---|
| 2026.03.11 | ₩341,775 | ₩344,780 | ₩341,174 | ₩341,995 | +0.06% | 1.3천 |
|---|
| 2026.03.10 | ₩330,556 | ₩347,605 | ₩330,556 | ₩347,605 | +5.16% | 40 |
|---|
| 2026.03.09 | ₩323,845 | ₩323,845 | ₩323,845 | ₩323,845 | 0.00% | 13 |
|---|
| 2026.03.06 | ₩331,558 | ₩331,558 | ₩314,289 | ₩314,289 | -5.21% | 67 |
|---|
| 2026.03.05 | ₩346,783 | ₩346,783 | ₩340,573 | ₩340,573 | -1.79% | 73 |
|---|
| 2026.03.04 | ₩334,362 | ₩342,977 | ₩334,362 | ₩340,072 | +1.71% | 1.4천 |
|---|
| 2026.03.03 | ₩317,534 | ₩323,544 | ₩317,534 | ₩321,922 | +1.38% | 193 |
|---|
| 2026.03.02 | ₩321,741 | ₩324,947 | ₩318,336 | ₩322,963 | +0.38% | 227 |
|---|
| 2026.02.27 | ₩316,733 | ₩318,937 | ₩312,526 | ₩316,132 | -0.19% | 2천 |
|---|
| 2026.02.26 | ₩318,736 | ₩323,945 | ₩318,516 | ₩321,982 | +1.02% | 460 |
|---|
| 2026.02.25 | ₩319,137 | ₩319,137 | ₩318,556 | ₩318,556 | -0.18% | 33 |
|---|
| 2026.02.24 | ₩304,512 | ₩307,718 | ₩304,512 | ₩307,317 | +0.92% | 420 |
|---|
| 2026.02.23 | ₩352,593 | ₩352,593 | ₩311,985 | ₩311,985 | -11.52% | 393 |
|---|
| 2026.02.20 | ₩313,527 | ₩337,307 | ₩313,127 | ₩337,307 | +7.58% | 2천 |
|---|
| 2026.02.19 | ₩302,709 | ₩310,522 | ₩302,709 | ₩309,280 | +2.17% | 420 |
|---|
| 2026.02.18 | ₩313,527 | ₩316,733 | ₩307,117 | ₩313,007 | -0.17% | 60 |
|---|
| 2026.02.17 | ₩298,903 | ₩305,314 | ₩298,903 | ₩305,314 | +2.14% | 100 |
|---|
| 2026.02.13 | ₩291,290 | ₩292,292 | ₩286,482 | ₩291,971 | +0.23% | 587 |
|---|
| 2026.02.12 | ₩295,497 | ₩295,497 | ₩282,575 | ₩282,575 | -4.37% | 20 |
|---|
| 2026.02.11 | ₩292,392 | ₩295,297 | ₩292,392 | ₩294,295 | +0.65% | 33 |
|---|
| 2026.02.10 | ₩281,473 | ₩292,953 | ₩272,659 | ₩292,953 | +4.08% | 487 |
|---|
| 2026.02.09 | ₩285,681 | ₩288,686 | ₩280,271 | ₩284,358 | -0.46% | 1.4만 |
|---|
| 2026.02.06 | ₩336,165 | ₩336,165 | ₩296,098 | ₩304,512 | -9.42% | 293 |
|---|
| 2026.02.05 | ₩336,967 | ₩344,419 | ₩328,352 | ₩328,352 | -2.56% | 1.1천 |
|---|
| 2026.02.04 | ₩349,187 | ₩356,600 | ₩347,384 | ₩352,253 | +0.88% | 973 |
|---|
| 2026.02.03 | ₩348,586 | ₩352,673 | ₩348,586 | ₩352,673 | +1.17% | 273 |
|---|
| 2026.02.02 | ₩349,388 | ₩351,992 | ₩348,586 | ₩351,992 | +0.75% | 1.3천 |
|---|
| 2026.01.30 | ₩358,203 | ₩369,101 | ₩358,203 | ₩369,101 | +3.04% | 293 |
|---|
| 2026.01.29 | ₩358,403 | ₩364,393 | ₩358,403 | ₩364,393 | +1.67% | 313 |
|---|
| 2026.01.28 | ₩354,997 | ₩354,997 | ₩352,793 | ₩353,074 | -0.54% | 47 |
|---|
| 2026.01.27 | ₩364,213 | ₩364,213 | ₩347,785 | ₩350,590 | -3.74% | 680 |
|---|
| 2026.01.26 | ₩362,410 | ₩368,961 | ₩359,204 | ₩368,961 | +1.81% | 260 |
|---|
| 2026.01.23 | ₩367,518 | ₩367,518 | ₩362,009 | ₩362,209 | -1.44% | 473 |
|---|
| 2026.01.22 | ₩381,642 | ₩381,642 | ₩367,017 | ₩374,590 | -1.85% | 1.6천 |
|---|
| 2026.01.21 | ₩398,470 | ₩406,684 | ₩398,030 | ₩398,030 | -0.11% | 2.2천 |
|---|
| 2026.01.20 | ₩405,282 | ₩405,282 | ₩391,659 | ₩391,979 | -3.28% | 893 |
|---|
| 2026.01.16 | ₩400,474 | ₩406,283 | ₩393,662 | ₩406,023 | +1.39% | 347 |
|---|
| 2026.01.15 | ₩394,964 | ₩401,876 | ₩388,253 | ₩400,474 | +1.39% | 307 |
|---|
| 2026.01.14 | ₩414,698 | ₩414,698 | ₩406,083 | ₩412,073 | -0.63% | 1.4천 |
|---|
| 2026.01.13 | ₩420,908 | ₩428,521 | ₩406,083 | ₩428,000 | +1.68% | 393 |
|---|
| 2026.01.12 | ₩424,714 | ₩424,714 | ₩418,103 | ₩423,913 | -0.19% | 840 |
|---|
| 2026.01.09 | ₩425,516 | ₩431,726 | ₩422,711 | ₩426,598 | +0.25% | 700 |
|---|
| 2026.01.08 | ₩420,307 | ₩424,514 | ₩420,307 | ₩424,514 | +1.00% | 467 |
|---|
| 2026.01.07 | ₩420,507 | ₩428,100 | ₩420,507 | ₩428,100 | +1.81% | 40 |
|---|
| 2026.01.06 | ₩444,147 | ₩444,147 | ₩414,497 | ₩414,898 | -6.59% | 207 |
|---|
| 2026.01.05 | ₩446,351 | ₩450,197 | ₩432,187 | ₩450,197 | +0.86% | 287 |
|---|
| 2026.01.02 | ₩453,563 | ₩461,176 | ₩452,762 | ₩461,176 | +1.68% | 100 |
|---|
| 2025.12.31 | ₩458,171 | ₩458,171 | ₩441,342 | ₩441,342 | -3.67% | 373 |
|---|
| 2025.12.30 | ₩451,960 | ₩458,772 | ₩447,353 | ₩447,353 | -1.02% | 1천 |
|---|
| 2025.12.29 | ₩453,964 | ₩455,967 | ₩444,748 | ₩452,161 | -0.40% | 253 |
|---|
| 2025.12.26 | ₩443,346 | ₩455,967 | ₩443,145 | ₩455,166 | +2.67% | 660 |
|---|
| 2025.12.24 | ₩450,959 | ₩450,959 | ₩444,948 | ₩445,349 | -1.24% | 167 |
|---|
| 2025.12.23 | ₩459,974 | ₩465,082 | ₩453,623 | ₩453,623 | -1.38% | 867 |
|---|
| 2025.12.22 | ₩456,368 | ₩456,368 | ₩452,161 | ₩452,441 | -0.86% | 227 |
|---|
| 2025.12.19 | ₩494,031 | ₩494,031 | ₩450,758 | ₩456,768 | -7.54% | 920 |
|---|
| 2025.12.18 | ₩484,215 | ₩501,844 | ₩471,393 | ₩501,844 | +3.64% | 273 |
|---|
| 2025.12.17 | ₩507,454 | ₩507,454 | ₩477,002 | ₩477,002 | -6.00% | 1.2천 |
|---|
| 2025.12.16 | ₩528,489 | ₩534,760 | ₩527,487 | ₩534,760 | +1.19% | 340 |
|---|
| 2025.12.15 | ₩525,484 | ₩541,711 | ₩525,484 | ₩532,656 | +1.36% | 233 |
|---|
| 2025.12.12 | ₩541,912 | ₩544,155 | ₩507,053 | ₩525,284 | -3.07% | 1.1천 |
|---|
| 2025.12.11 | ₩542,913 | ₩552,930 | ₩540,309 | ₩550,326 | +1.37% | 787 |
|---|
| 2025.12.10 | ₩534,900 | ₩537,785 | ₩533,898 | ₩537,785 | +0.54% | 427 |
|---|
| 2025.12.09 | ₩528,890 | ₩532,896 | ₩519,073 | ₩532,896 | +0.76% | 1.8천 |
|---|
| 2025.12.08 | ₩518,673 | ₩523,881 | ₩518,272 | ₩523,881 | +1.00% | 260 |
|---|
| 2025.12.05 | ₩502,646 | ₩515,467 | ₩502,646 | ₩515,467 | +2.55% | 93 |
|---|
| 2025.12.04 | ₩478,204 | ₩499,240 | ₩478,204 | ₩499,240 | +4.40% | 907 |
|---|
| 2025.12.03 | ₩470,792 | ₩478,004 | ₩469,991 | ₩478,004 | +1.53% | 67 |
|---|
| 2025.12.02 | ₩481,009 | ₩481,009 | ₩477,603 | ₩478,725 | -0.47% | 100 |
|---|
| 2025.12.01 | ₩477,203 | ₩485,276 | ₩477,203 | ₩485,276 | +1.69% | 27 |
|---|
| 2025.11.28 | ₩469,590 | ₩472,795 | ₩463,299 | ₩463,299 | -1.34% | 427 |
|---|
| 2025.11.26 | ₩491,026 | ₩492,028 | ₩470,792 | ₩472,535 | -3.77% | 427 |
|---|
| 2025.11.25 | ₩496,235 | ₩513,484 | ₩496,235 | ₩513,484 | +3.48% | 893 |
|---|
| 2025.11.24 | ₩500,442 | ₩508,515 | ₩500,442 | ₩508,515 | +1.61% | 420 |
|---|
| 2025.11.21 | ₩499,039 | ₩504,849 | ₩498,238 | ₩501,423 | +0.48% | 600 |
|---|
| 2025.11.20 | ₩523,080 | ₩523,080 | ₩471,994 | ₩471,994 | -9.77% | 267 |
|---|
| 2025.11.19 | ₩516,068 | ₩517,891 | ₩503,447 | ₩517,891 | +0.35% | 40 |
|---|
| 2025.11.18 | ₩503,447 | ₩510,278 | ₩503,447 | ₩510,278 | +1.36% | 13 |
|---|
| 2025.11.17 | ₩525,484 | ₩525,484 | ₩511,641 | ₩511,641 | -2.63% | 60 |
|---|
| 2025.11.14 | ₩518,071 | ₩526,285 | ₩512,262 | ₩519,854 | +0.34% | 420 |
|---|
| 2025.11.13 | ₩513,063 | ₩513,063 | ₩512,362 | ₩512,362 | -0.14% | 13 |
|---|
| 2025.11.12 | ₩510,859 | ₩522,639 | ₩510,859 | ₩522,639 | +2.31% | 53 |
|---|
| 2025.11.11 | ₩509,858 | ₩514,866 | ₩509,858 | ₩513,644 | +0.74% | 133 |
|---|
| 2025.11.10 | ₩557,738 | ₩557,738 | ₩510,859 | ₩513,744 | -7.89% | 367 |
|---|
| 2025.11.07 | ₩522,880 | ₩533,497 | ₩516,769 | ₩533,497 | +2.03% | 67 |
|---|
| 2025.11.06 | ₩550,326 | ₩550,326 | ₩513,604 | ₩513,604 | -6.67% | 187 |
|---|
| 2025.11.05 | ₩524,382 | ₩526,426 | ₩522,078 | ₩526,426 | +0.39% | 987 |
|---|
| 2025.11.04 | ₩513,464 | ₩518,292 | ₩513,464 | ₩518,292 | +0.94% | 67 |
|---|
| 2025.11.03 | ₩499,240 | ₩511,581 | ₩499,240 | ₩511,581 | +2.47% | 67 |
|---|
| 2025.10.31 | ₩487,821 | ₩498,999 | ₩487,821 | ₩498,999 | +2.29% | 53 |
|---|
| 2025.10.30 | ₩487,620 | ₩487,781 | ₩485,537 | ₩485,537 | -0.43% | 27 |
|---|
| 2025.10.29 | ₩472,595 | ₩477,403 | ₩472,595 | ₩477,403 | +1.02% | 7 |
|---|
| 2025.10.28 | ₩472,315 | ₩472,535 | ₩472,315 | ₩472,535 | +0.05% | 67 |
|---|
| 2025.10.27 | ₩481,610 | ₩481,610 | ₩470,792 | ₩470,792 | -2.25% | 40 |
|---|
| 2025.10.24 | ₩488,101 | ₩488,101 | ₩488,101 | ₩488,101 | 0.00% | 7 |
|---|
| 2025.10.23 | ₩482,211 | ₩483,614 | ₩481,670 | ₩481,670 | -0.11% | 60 |
|---|
| 2025.10.22 | ₩479,006 | ₩482,311 | ₩479,006 | ₩481,610 | +0.54% | 53 |
|---|
| 2025.10.21 | ₩484,795 | ₩484,795 | ₩484,795 | ₩484,795 | 0.00% | 7 |
|---|
| 2025.10.20 | ₩488,221 | ₩488,221 | ₩484,014 | ₩484,134 | -0.84% | 207 |
|---|
| 2025.10.17 | ₩469,390 | ₩486,619 | ₩469,390 | ₩483,273 | +2.96% | 840 |
|---|
| 2025.10.16 | ₩467,787 | ₩497,437 | ₩467,286 | ₩496,635 | +6.17% | 293 |
|---|
| 2025.10.15 | ₩473,797 | ₩491,627 | ₩461,576 | ₩491,627 | +3.76% | 1.4천 |
|---|
| 2025.10.14 | ₩480,208 | ₩483,914 | ₩467,587 | ₩483,914 | +0.77% | 1.1천 |
|---|
| 2025.10.13 | ₩474,478 | ₩480,268 | ₩470,491 | ₩480,268 | +1.22% | 660 |
|---|
| 2025.10.10 | ₩462,979 | ₩468,588 | ₩454,324 | ₩454,324 | -1.87% | 120 |
|---|