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 | ₩5,965 | ₩7,606 | ₩5,965 | ₩7,606 | +27.52% | 2만 |
| 2026.10.08 | ₩5,111 | ₩6,592 | ₩5,111 | ₩5,978 | +16.97% | 1.3만 |
| 2026.10.07 | ₩6,512 | ₩6,512 | ₩4,937 | ₩5,084 | -21.93% | 2.8만 |
| 2026.10.06 | ₩7,659 | ₩9,247 | ₩6,512 | ₩6,992 | -8.71% | 5.1만 |
| 2026.10.05 | ₩11,462 | ₩12,009 | ₩10,795 | ₩11,716 | +2.21% | 2.3만 |
| 2026.10.02 | ₩10,488 | ₩11,316 | ₩9,995 | ₩10,405 | -0.79% | 1.5만 |
| 2026.10.01 | ₩10,408 | ₩11,302 | ₩9,474 | ₩10,321 | -0.83% | 8.8천 |
| 2026.09.30 | ₩8,954 | ₩10,021 | ₩8,437 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩8,437 |
| -5.77% |
| 9.1천 |
| 2026.09.29 | ₩7,993 | ₩7,993 | ₩7,108 | ₩7,539 | -5.68% | 1.4천 |
|---|
| 2026.09.28 | ₩7,846 | ₩8,006 | ₩7,739 | ₩8,006 | +2.04% | 1.7천 |
|---|
| 2026.09.25 | ₩6,619 | ₩8,020 | ₩6,018 | ₩8,006 | +20.97% | 3만 |
|---|
| 2026.09.24 | ₩5,845 | ₩6,619 | ₩5,111 | ₩6,292 | +7.65% | 8.9만 |
|---|
| 2026.09.23 | ₩8,794 | ₩8,794 | ₩7,339 | ₩7,352 | -16.39% | 3.9천 |
|---|
| 2026.09.22 | ₩8,407 | ₩8,887 | ₩8,140 | ₩8,447 | +0.48% | 1.2만 |
|---|
| 2026.09.21 | ₩10,008 | ₩10,662 | ₩8,780 | ₩9,087 | -9.20% | 1.6만 |
|---|
| 2026.09.18 | ₩9,968 | ₩11,969 | ₩9,968 | ₩10,101 | +1.34% | 1.7만 |
|---|
| 2026.09.17 | ₩8,740 | ₩9,327 | ₩8,740 | ₩9,060 | +3.66% | 6.5천 |
|---|
| 2026.09.16 | ₩9,421 | ₩9,474 | ₩7,412 | ₩7,693 | -18.34% | 3.4천 |
|---|
| 2026.09.15 | ₩9,074 | ₩9,074 | ₩9,074 | ₩9,074 | 0.00% | 500 |
|---|
| 2026.09.14 | ₩9,541 | ₩9,581 | ₩9,114 | ₩9,114 | -4.48% | 1.9천 |
|---|
| 2026.09.11 | ₩8,513 | ₩9,608 | ₩6,485 | ₩9,541 | +12.07% | 1.3만 |
|---|
| 2026.09.10 | ₩10,782 | ₩10,942 | ₩8,006 | ₩8,006 | -25.74% | 1.1만 |
|---|
| 2026.09.09 | ₩14,772 | ₩14,772 | ₩12,390 | ₩12,930 | -12.47% | 6.5천 |
|---|
| 2026.09.08 | ₩16,013 | ₩17,031 | ₩15,225 | ₩17,031 | +6.36% | 3.6천 |
|---|
| 2026.09.04 | ₩12,176 | ₩15,790 | ₩12,176 | ₩15,790 | +29.68% | 1.2만 |
|---|
| 2026.09.03 | ₩14,491 | ₩14,491 | ₩12,236 | ₩12,236 | -15.56% | 1.8천 |
|---|
| 2026.09.02 | ₩15,199 | ₩16,079 | ₩15,199 | ₩15,700 | +3.30% | 6.3천 |
|---|
| 2026.09.01 | ₩14,852 | ₩16,333 | ₩13,157 | ₩13,261 | -10.71% | 3.6천 |
|---|
| 2026.08.31 | ₩15,492 | ₩16,586 | ₩14,892 | ₩15,543 | +0.33% | 8.3천 |
|---|
| 2026.08.28 | ₩16,813 | ₩19,015 | ₩16,013 | ₩17,214 | +2.38% | 2.1천 |
|---|
| 2026.08.27 | ₩20,616 | ₩20,616 | ₩17,013 | ₩17,013 | -17.48% | 1.1천 |
|---|
| 2026.08.26 | ₩18,815 | ₩20,816 | ₩18,414 | ₩19,555 | +3.94% | 1.5천 |
|---|
| 2026.08.25 | ₩20,016 | ₩22,017 | ₩19,415 | ₩20,416 | +2.00% | 967 |
|---|
| 2026.08.24 | ₩17,214 | ₩20,416 | ₩17,214 | ₩20,216 | +17.44% | 2.4천 |
|---|
| 2026.08.21 | ₩17,614 | ₩19,695 | ₩13,290 | ₩18,014 | +2.27% | 3천 |
|---|
| 2026.08.20 | ₩20,916 | ₩21,817 | ₩20,016 | ₩20,216 | -3.35% | 1.9천 |
|---|
| 2026.08.19 | ₩18,314 | ₩20,416 | ₩18,314 | ₩20,416 | +11.48% | 1.2천 |
|---|
| 2026.08.18 | ₩18,615 | ₩18,615 | ₩15,612 | ₩15,772 | -15.27% | 1.2천 |
|---|
| 2026.08.17 | ₩21,617 | ₩21,617 | ₩18,414 | ₩18,915 | -12.50% | 3.6천 |
|---|
| 2026.08.14 | ₩17,374 | ₩20,416 | ₩17,113 | ₩20,216 | +16.36% | 2.8천 |
|---|
| 2026.08.13 | ₩17,073 | ₩17,073 | ₩15,472 | ₩16,633 | -2.58% | 693 |
|---|
| 2026.08.12 | ₩15,612 | ₩17,614 | ₩15,012 | ₩17,614 | +12.82% | 440 |
|---|
| 2026.08.11 | ₩14,111 | ₩16,013 | ₩13,811 | ₩15,812 | +12.06% | 2.1천 |
|---|
| 2026.08.10 | ₩13,010 | ₩13,210 | ₩12,009 | ₩13,010 | 0.00% | 1.5천 |
|---|
| 2026.08.07 | ₩9,427 | ₩12,150 | ₩9,427 | ₩12,150 | +28.87% | 860 |
|---|
| 2026.08.06 | ₩10,808 | ₩10,808 | ₩9,728 | ₩9,908 | -8.33% | 760 |
|---|
| 2026.08.05 | ₩15,612 | ₩15,612 | ₩10,008 | ₩10,008 | -35.90% | 1.4천 |
|---|
| 2026.08.04 | ₩22,217 | ₩22,217 | ₩15,612 | ₩15,712 | -29.28% | 1.1천 |
|---|
| 2026.08.03 | ₩21,617 | ₩22,217 | ₩20,416 | ₩21,016 | -2.78% | 4.3천 |
|---|
| 2026.07.31 | ₩25,220 | ₩25,220 | ₩19,215 | ₩19,215 | -23.81% | 713 |
|---|
| 2026.07.30 | ₩30,024 | ₩30,024 | ₩25,020 | ₩25,320 | -15.67% | 1.8천 |
|---|
| 2026.07.29 | ₩41,232 | ₩41,232 | ₩36,228 | ₩36,228 | -12.14% | 613 |
|---|
| 2026.07.28 | ₩45,636 | ₩45,636 | ₩38,430 | ₩43,094 | -5.57% | 353 |
|---|
| 2026.07.27 | ₩52,041 | ₩52,241 | ₩43,034 | ₩47,117 | -9.46% | 647 |
|---|
| 2026.07.24 | ₩54,643 | ₩56,444 | ₩49,639 | ₩49,639 | -9.16% | 340 |
|---|
| 2026.07.23 | ₩58,246 | ₩58,246 | ₩52,841 | ₩53,642 | -7.90% | 213 |
|---|
| 2026.07.22 | ₩50,640 | ₩52,061 | ₩50,239 | ₩51,641 | +1.98% | 267 |
|---|
| 2026.07.21 | ₩45,836 | ₩51,040 | ₩45,035 | ₩47,858 | +4.41% | 2.7천 |
|---|
| 2026.07.20 | ₩55,844 | ₩67,853 | ₩41,633 | ₩41,633 | -25.45% | 9.8천 |
|---|
| 2026.07.17 | ₩66,852 | ₩66,852 | ₩48,078 | ₩49,559 | -25.87% | 1.3천 |
|---|
| 2026.07.16 | ₩65,651 | ₩70,255 | ₩62,849 | ₩69,454 | +5.79% | 347 |
|---|
| 2026.07.15 | ₩57,845 | ₩59,246 | ₩57,045 | ₩58,446 | +1.04% | 267 |
|---|
| 2026.07.14 | ₩57,445 | ₩57,445 | ₩48,238 | ₩48,238 | -16.03% | 367 |
|---|
| 2026.07.13 | ₩51,140 | ₩54,823 | ₩51,140 | ₩53,742 | +5.09% | 53 |
|---|
| 2026.07.10 | ₩48,638 | ₩51,641 | ₩47,537 | ₩47,637 | -2.06% | 300 |
|---|
| 2026.07.09 | ₩52,041 | ₩52,041 | ₩50,840 | ₩50,840 | -2.31% | 53 |
|---|
| 2026.07.08 | ₩50,840 | ₩50,840 | ₩50,039 | ₩50,800 | -0.08% | 27 |
|---|
| 2026.07.07 | ₩53,242 | ₩55,223 | ₩53,242 | ₩55,223 | +3.72% | 60 |
|---|
| 2026.07.06 | ₩53,642 | ₩57,245 | ₩53,642 | ₩54,843 | +2.24% | 120 |
|---|
| 2026.07.02 | ₩69,054 | ₩69,054 | ₩56,044 | ₩57,645 | -16.52% | 220 |
|---|
| 2026.07.01 | ₩60,447 | ₩67,013 | ₩58,246 | ₩65,531 | +8.41% | 2.8천 |
|---|
| 2026.06.30 | ₩83,065 | ₩83,065 | ₩58,186 | ₩58,186 | -29.95% | 473 |
|---|
| 2026.06.29 | ₩94,074 | ₩94,074 | ₩92,132 | ₩92,132 | -2.06% | 67 |
|---|
| 2026.06.26 | ₩112,288 | ₩112,288 | ₩112,288 | ₩112,288 | 0.00% | 7 |
|---|
| 2026.06.25 | ₩109,686 | ₩111,988 | ₩109,286 | ₩111,988 | +2.10% | 113 |
|---|
| 2026.06.24 | ₩115,491 | ₩115,491 | ₩113,409 | ₩113,409 | -1.80% | 47 |
|---|
| 2026.06.23 | ₩108,885 | ₩111,287 | ₩108,885 | ₩109,586 | +0.64% | 80 |
|---|
| 2026.06.22 | ₩113,889 | ₩114,590 | ₩113,889 | ₩114,590 | +0.62% | 40 |
|---|
| 2026.06.18 | ₩114,290 | ₩116,892 | ₩112,648 | ₩112,648 | -1.44% | 547 |
|---|
| 2026.06.17 | ₩120,795 | ₩120,795 | ₩120,094 | ₩120,094 | -0.58% | 40 |
|---|
| 2026.06.16 | ₩124,698 | ₩128,201 | ₩124,698 | ₩128,201 | +2.81% | 80 |
|---|
| 2026.06.15 | ₩123,897 | ₩125,298 | ₩122,496 | ₩123,297 | -0.48% | 80 |
|---|
| 2026.06.12 | ₩114,590 | ₩116,091 | ₩113,089 | ₩114,590 | 0.00% | 180 |
|---|
| 2026.06.11 | ₩114,990 | ₩115,491 | ₩113,889 | ₩115,491 | +0.44% | 727 |
|---|
| 2026.06.10 | ₩114,890 | ₩115,691 | ₩112,288 | ₩113,989 | -0.78% | 147 |
|---|
| 2026.06.09 | ₩131,903 | ₩135,026 | ₩126,900 | ₩135,026 | +2.37% | 393 |
|---|
| 2026.06.08 | ₩136,107 | ₩136,107 | ₩136,107 | ₩136,107 | 0.00% | 20 |
|---|
| 2026.06.05 | ₩155,522 | ₩155,522 | ₩140,210 | ₩140,210 | -9.85% | 267 |
|---|
| 2026.06.04 | ₩164,529 | ₩170,634 | ₩164,529 | ₩168,592 | +2.47% | 133 |
|---|
| 2026.06.03 | ₩168,532 | ₩172,735 | ₩167,732 | ₩171,014 | +1.47% | 220 |
|---|
| 2026.06.02 | ₩173,236 | ₩175,858 | ₩173,136 | ₩175,858 | +1.51% | 87 |
|---|
| 2026.06.01 | ₩174,137 | ₩178,140 | ₩174,137 | ₩176,538 | +1.38% | 333 |
|---|
| 2026.05.29 | ₩172,335 | ₩173,936 | ₩169,533 | ₩169,533 | -1.63% | 600 |
|---|
| 2026.05.28 | ₩166,731 | ₩171,134 | ₩166,731 | ₩170,334 | +2.16% | 507 |
|---|
| 2026.05.27 | ₩159,925 | ₩162,027 | ₩159,325 | ₩162,027 | +1.31% | 67 |
|---|
| 2026.05.26 | ₩157,123 | ₩158,624 | ₩154,721 | ₩156,122 | -0.64% | 1.8천 |
|---|
| 2026.05.22 | ₩157,323 | ₩158,124 | ₩153,040 | ₩153,040 | -2.72% | 427 |
|---|
| 2026.05.21 | ₩168,132 | ₩171,134 | ₩163,208 | ₩163,208 | -2.93% | 100 |
|---|
| 2026.05.20 | ₩168,132 | ₩170,734 | ₩166,731 | ₩167,091 | -0.62% | 793 |
|---|
| 2026.05.19 | ₩175,738 | ₩176,238 | ₩173,136 | ₩174,737 | -0.57% | 100 |
|---|
| 2026.05.18 | ₩179,541 | ₩180,341 | ₩179,541 | ₩180,341 | +0.45% | 67 |
|---|
| 2026.05.15 | ₩176,939 | ₩178,380 | ₩176,338 | ₩178,380 | +0.81% | 87 |
|---|
| 2026.05.14 | ₩176,538 | ₩176,538 | ₩176,058 | ₩176,058 | -0.27% | 73 |
|---|
| 2026.05.13 | ₩183,144 | ₩183,144 | ₩177,539 | ₩178,980 | -2.27% | 227 |
|---|
| 2026.05.12 | ₩194,152 | ₩194,152 | ₩189,749 | ₩189,749 | -2.27% | 227 |
|---|
| 2026.05.11 | ₩185,045 | ₩185,946 | ₩184,064 | ₩184,064 | -0.53% | 47 |
|---|
| 2026.05.08 | ₩193,152 | ₩193,152 | ₩193,152 | ₩193,152 | 0.00% | 7 |
|---|
| 2026.05.07 | ₩187,347 | ₩194,152 | ₩187,347 | ₩192,871 | +2.95% | 167 |
|---|
| 2026.05.06 | ₩204,360 | ₩204,360 | ₩188,148 | ₩188,548 | -7.74% | 227 |
|---|
| 2026.05.05 | ₩200,157 | ₩200,157 | ₩198,476 | ₩198,476 | -0.84% | 60 |
|---|
| 2026.05.04 | ₩205,361 | ₩221,974 | ₩204,440 | ₩204,440 | -0.45% | 1.6천 |
|---|
| 2026.05.01 | ₩217,170 | ₩217,170 | ₩209,464 | ₩215,769 | -0.65% | 467 |
|---|
| 2026.04.30 | ₩229,380 | ₩229,780 | ₩221,774 | ₩222,975 | -2.79% | 800 |
|---|
| 2026.04.29 | ₩241,389 | ₩244,192 | ₩237,086 | ₩237,086 | -1.78% | 273 |
|---|
| 2026.04.28 | ₩235,585 | ₩235,585 | ₩234,184 | ₩234,584 | -0.42% | 87 |
|---|
| 2026.04.27 | ₩236,185 | ₩237,386 | ₩225,777 | ₩225,777 | -4.41% | 73 |
|---|
| 2026.04.24 | ₩238,787 | ₩238,787 | ₩229,780 | ₩230,981 | -3.27% | 487 |
|---|
| 2026.04.23 | ₩240,188 | ₩241,429 | ₩238,187 | ₩241,429 | +0.52% | 333 |
|---|
| 2026.04.22 | ₩236,786 | ₩243,191 | ₩236,786 | ₩243,191 | +2.70% | 533 |
|---|
| 2026.04.21 | ₩236,185 | ₩236,185 | ₩234,984 | ₩235,685 | -0.21% | 80 |
|---|
| 2026.04.20 | ₩227,378 | ₩233,723 | ₩224,376 | ₩233,723 | +2.79% | 113 |
|---|
| 2026.04.17 | ₩234,984 | ₩234,984 | ₩229,980 | ₩233,303 | -0.72% | 2.2천 |
|---|
| 2026.04.16 | ₩228,379 | ₩244,592 | ₩228,379 | ₩234,284 | +2.59% | 840 |
|---|
| 2026.04.15 | ₩269,211 | ₩270,812 | ₩249,376 | ₩249,376 | -7.37% | 2.3천 |
|---|
| 2026.04.14 | ₩296,433 | ₩296,433 | ₩283,422 | ₩283,422 | -4.39% | 187 |
|---|
| 2026.04.13 | ₩320,752 | ₩321,652 | ₩313,786 | ₩313,786 | -2.17% | 227 |
|---|
| 2026.04.10 | ₩306,741 | ₩311,104 | ₩306,741 | ₩311,104 | +1.42% | 13 |
|---|
| 2026.04.09 | ₩319,250 | ₩319,250 | ₩310,704 | ₩310,704 | -2.68% | 13 |
|---|
| 2026.04.08 | ₩330,960 | ₩330,960 | ₩330,960 | ₩330,960 | 0.00% | 7 |
|---|
| 2026.04.07 | ₩345,171 | ₩352,777 | ₩336,064 | ₩336,064 | -2.64% | 153 |
|---|
| 2026.04.06 | ₩330,659 | ₩338,065 | ₩330,659 | ₩333,902 | +0.98% | 2.4천 |
|---|
| 2026.04.02 | ₩346,872 | ₩356,880 | ₩346,872 | ₩356,880 | +2.89% | 1.4천 |
|---|
| 2026.04.01 | ₩347,072 | ₩347,072 | ₩328,658 | ₩339,907 | -2.06% | 193 |
|---|
| 2026.03.31 | ₩368,689 | ₩386,903 | ₩360,483 | ₩361,784 | -1.87% | 3천 |
|---|
| 2026.03.30 | ₩365,287 | ₩373,293 | ₩365,287 | ₩366,487 | +0.33% | 573 |
|---|
| 2026.03.27 | ₩387,104 | ₩387,104 | ₩376,876 | ₩376,876 | -2.64% | 1.8천 |
|---|
| 2026.03.26 | ₩395,510 | ₩398,513 | ₩393,709 | ₩393,709 | -0.46% | 973 |
|---|
| 2026.03.25 | ₩377,296 | ₩384,902 | ₩375,495 | ₩383,921 | +1.76% | 800 |
|---|
| 2026.03.24 | ₩369,290 | ₩371,892 | ₩366,087 | ₩369,330 | +0.01% | 327 |
|---|
| 2026.03.23 | ₩395,510 | ₩395,510 | ₩363,685 | ₩365,867 | -7.49% | 587 |
|---|
| 2026.03.20 | ₩369,290 | ₩371,892 | ₩366,387 | ₩366,387 | -0.79% | 493 |
|---|
| 2026.03.19 | ₩372,592 | ₩378,497 | ₩372,592 | ₩374,894 | +0.62% | 67 |
|---|
| 2026.03.18 | ₩368,689 | ₩369,890 | ₩362,364 | ₩362,364 | -1.72% | 173 |
|---|
| 2026.03.17 | ₩360,082 | ₩360,082 | ₩358,241 | ₩358,681 | -0.39% | 107 |
|---|
| 2026.03.16 | ₩347,673 | ₩354,598 | ₩345,071 | ₩354,598 | +1.99% | 293 |
|---|
| 2026.03.13 | ₩353,878 | ₩358,882 | ₩348,914 | ₩348,914 | -1.40% | 160 |
|---|
| 2026.03.12 | ₩350,275 | ₩350,655 | ₩350,275 | ₩350,655 | +0.11% | 27 |
|---|
| 2026.03.11 | ₩341,468 | ₩344,470 | ₩340,867 | ₩341,688 | +0.06% | 1.3천 |
|---|
| 2026.03.10 | ₩330,259 | ₩347,292 | ₩330,259 | ₩347,292 | +5.16% | 40 |
|---|
| 2026.03.09 | ₩323,554 | ₩323,554 | ₩323,554 | ₩323,554 | 0.00% | 13 |
|---|
| 2026.03.06 | ₩331,260 | ₩331,260 | ₩314,006 | ₩314,006 | -5.21% | 67 |
|---|
| 2026.03.05 | ₩346,472 | ₩346,472 | ₩340,267 | ₩340,267 | -1.79% | 73 |
|---|
| 2026.03.04 | ₩334,062 | ₩342,669 | ₩334,062 | ₩339,767 | +1.71% | 1.4천 |
|---|
| 2026.03.03 | ₩317,249 | ₩323,254 | ₩317,249 | ₩321,632 | +1.38% | 193 |
|---|
| 2026.03.02 | ₩321,452 | ₩324,655 | ₩318,049 | ₩322,673 | +0.38% | 227 |
|---|
| 2026.02.27 | ₩316,448 | ₩318,650 | ₩312,245 | ₩315,848 | -0.19% | 2천 |
|---|
| 2026.02.26 | ₩318,450 | ₩323,654 | ₩318,230 | ₩321,692 | +1.02% | 460 |
|---|
| 2026.02.25 | ₩318,850 | ₩318,850 | ₩318,270 | ₩318,270 | -0.18% | 33 |
|---|
| 2026.02.24 | ₩304,239 | ₩307,441 | ₩304,239 | ₩307,041 | +0.92% | 420 |
|---|
| 2026.02.23 | ₩352,276 | ₩352,276 | ₩311,704 | ₩311,704 | -11.52% | 393 |
|---|
| 2026.02.20 | ₩313,246 | ₩337,004 | ₩312,845 | ₩337,004 | +7.58% | 2천 |
|---|
| 2026.02.19 | ₩302,437 | ₩310,243 | ₩302,437 | ₩309,002 | +2.17% | 420 |
|---|
| 2026.02.18 | ₩313,246 | ₩316,448 | ₩306,841 | ₩312,725 | -0.17% | 60 |
|---|
| 2026.02.17 | ₩298,634 | ₩305,039 | ₩298,634 | ₩305,039 | +2.14% | 100 |
|---|
| 2026.02.13 | ₩291,028 | ₩292,029 | ₩286,225 | ₩291,709 | +0.23% | 587 |
|---|
| 2026.02.12 | ₩295,232 | ₩295,232 | ₩282,321 | ₩282,321 | -4.37% | 20 |
|---|
| 2026.02.11 | ₩292,129 | ₩295,031 | ₩292,129 | ₩294,031 | +0.65% | 33 |
|---|
| 2026.02.10 | ₩281,221 | ₩292,690 | ₩272,414 | ₩292,690 | +4.08% | 487 |
|---|
| 2026.02.09 | ₩285,424 | ₩288,426 | ₩280,020 | ₩284,103 | -0.46% | 1.4만 |
|---|
| 2026.02.06 | ₩335,863 | ₩335,863 | ₩295,832 | ₩304,239 | -9.42% | 293 |
|---|
| 2026.02.05 | ₩336,664 | ₩344,110 | ₩328,057 | ₩328,057 | -2.56% | 1.1천 |
|---|
| 2026.02.04 | ₩348,874 | ₩356,279 | ₩347,072 | ₩351,936 | +0.88% | 973 |
|---|
| 2026.02.03 | ₩348,273 | ₩352,356 | ₩348,273 | ₩352,356 | +1.17% | 273 |
|---|
| 2026.02.02 | ₩349,074 | ₩351,676 | ₩348,273 | ₩351,676 | +0.75% | 1.3천 |
|---|
| 2026.01.30 | ₩357,881 | ₩368,769 | ₩357,881 | ₩368,769 | +3.04% | 293 |
|---|
| 2026.01.29 | ₩358,081 | ₩364,066 | ₩358,081 | ₩364,066 | +1.67% | 313 |
|---|
| 2026.01.28 | ₩354,678 | ₩354,678 | ₩352,476 | ₩352,757 | -0.54% | 47 |
|---|
| 2026.01.27 | ₩363,885 | ₩363,885 | ₩347,473 | ₩350,275 | -3.74% | 680 |
|---|
| 2026.01.26 | ₩362,084 | ₩368,629 | ₩358,882 | ₩368,629 | +1.81% | 260 |
|---|
| 2026.01.23 | ₩367,188 | ₩367,188 | ₩361,684 | ₩361,884 | -1.44% | 473 |
|---|
| 2026.01.22 | ₩381,299 | ₩381,299 | ₩366,688 | ₩374,254 | -1.85% | 1.6천 |
|---|
| 2026.01.21 | ₩398,112 | ₩406,319 | ₩397,672 | ₩397,672 | -0.11% | 2.2천 |
|---|
| 2026.01.20 | ₩404,918 | ₩404,918 | ₩391,307 | ₩391,627 | -3.28% | 893 |
|---|
| 2026.01.16 | ₩400,114 | ₩405,918 | ₩393,309 | ₩405,658 | +1.39% | 347 |
|---|
| 2026.01.15 | ₩394,610 | ₩401,515 | ₩387,904 | ₩400,114 | +1.39% | 307 |
|---|
| 2026.01.14 | ₩414,325 | ₩414,325 | ₩405,718 | ₩411,703 | -0.63% | 1.4천 |
|---|
| 2026.01.13 | ₩420,530 | ₩428,136 | ₩405,718 | ₩427,615 | +1.68% | 393 |
|---|
| 2026.01.12 | ₩424,333 | ₩424,333 | ₩417,728 | ₩423,532 | -0.19% | 840 |
|---|
| 2026.01.09 | ₩425,133 | ₩431,338 | ₩422,331 | ₩426,214 | +0.25% | 700 |
|---|
| 2026.01.08 | ₩419,929 | ₩424,133 | ₩419,929 | ₩424,133 | +1.00% | 467 |
|---|
| 2026.01.07 | ₩420,130 | ₩427,715 | ₩420,130 | ₩427,715 | +1.81% | 40 |
|---|
| 2026.01.06 | ₩443,748 | ₩443,748 | ₩414,125 | ₩414,525 | -6.59% | 207 |
|---|
| 2026.01.05 | ₩445,950 | ₩449,793 | ₩431,799 | ₩449,793 | +0.86% | 287 |
|---|
| 2026.01.02 | ₩453,155 | ₩460,761 | ₩452,355 | ₩460,761 | +1.68% | 100 |
|---|
| 2025.12.31 | ₩457,759 | ₩457,759 | ₩440,946 | ₩440,946 | -3.67% | 373 |
|---|
| 2025.12.30 | ₩451,554 | ₩458,360 | ₩446,951 | ₩446,951 | -1.02% | 1천 |
|---|
| 2025.12.29 | ₩453,556 | ₩455,557 | ₩444,349 | ₩451,754 | -0.40% | 253 |
|---|
| 2025.12.26 | ₩442,947 | ₩455,557 | ₩442,747 | ₩454,757 | +2.67% | 660 |
|---|
| 2025.12.24 | ₩450,553 | ₩450,553 | ₩444,549 | ₩444,949 | -1.24% | 167 |
|---|
| 2025.12.23 | ₩459,560 | ₩464,664 | ₩453,215 | ₩453,215 | -1.38% | 867 |
|---|
| 2025.12.22 | ₩455,958 | ₩455,958 | ₩451,754 | ₩452,035 | -0.86% | 227 |
|---|
| 2025.12.19 | ₩493,587 | ₩493,587 | ₩450,353 | ₩456,358 | -7.54% | 920 |
|---|
| 2025.12.18 | ₩483,779 | ₩501,393 | ₩470,969 | ₩501,393 | +3.64% | 273 |
|---|
| 2025.12.17 | ₩506,998 | ₩506,998 | ₩476,574 | ₩476,574 | -6.00% | 1.2천 |
|---|
| 2025.12.16 | ₩528,014 | ₩534,279 | ₩527,013 | ₩534,279 | +1.19% | 340 |
|---|
| 2025.12.15 | ₩525,012 | ₩541,225 | ₩525,012 | ₩532,177 | +1.36% | 233 |
|---|
| 2025.12.12 | ₩541,425 | ₩543,666 | ₩506,597 | ₩524,812 | -3.07% | 1.1천 |
|---|
| 2025.12.11 | ₩542,425 | ₩552,433 | ₩539,823 | ₩549,831 | +1.37% | 787 |
|---|
| 2025.12.10 | ₩534,419 | ₩537,301 | ₩533,418 | ₩537,301 | +0.54% | 427 |
|---|
| 2025.12.09 | ₩528,414 | ₩532,418 | ₩518,607 | ₩532,418 | +0.76% | 1.8천 |
|---|
| 2025.12.08 | ₩518,206 | ₩523,411 | ₩517,806 | ₩523,411 | +1.00% | 260 |
|---|
| 2025.12.05 | ₩502,194 | ₩515,004 | ₩502,194 | ₩515,004 | +2.55% | 93 |
|---|
| 2025.12.04 | ₩477,775 | ₩498,791 | ₩477,775 | ₩498,791 | +4.40% | 907 |
|---|
| 2025.12.03 | ₩470,369 | ₩477,575 | ₩469,568 | ₩477,575 | +1.53% | 67 |
|---|
| 2025.12.02 | ₩480,577 | ₩480,577 | ₩477,174 | ₩478,295 | -0.47% | 100 |
|---|
| 2025.12.01 | ₩476,774 | ₩484,840 | ₩476,774 | ₩484,840 | +1.69% | 27 |
|---|
| 2025.11.28 | ₩469,168 | ₩472,371 | ₩462,883 | ₩462,883 | -1.34% | 427 |
|---|
| 2025.11.26 | ₩490,585 | ₩491,586 | ₩470,369 | ₩472,110 | -3.77% | 427 |
|---|
| 2025.11.25 | ₩495,789 | ₩513,022 | ₩495,789 | ₩513,022 | +3.48% | 893 |
|---|
| 2025.11.24 | ₩499,992 | ₩508,059 | ₩499,992 | ₩508,059 | +1.61% | 420 |
|---|
| 2025.11.21 | ₩498,591 | ₩504,396 | ₩497,790 | ₩500,973 | +0.48% | 600 |
|---|
| 2025.11.20 | ₩522,610 | ₩522,610 | ₩471,570 | ₩471,570 | -9.77% | 267 |
|---|
| 2025.11.19 | ₩515,604 | ₩517,426 | ₩502,995 | ₩517,426 | +0.35% | 40 |
|---|
| 2025.11.18 | ₩502,995 | ₩509,820 | ₩502,995 | ₩509,820 | +1.36% | 13 |
|---|
| 2025.11.17 | ₩525,012 | ₩525,012 | ₩511,181 | ₩511,181 | -2.63% | 60 |
|---|
| 2025.11.14 | ₩517,606 | ₩525,812 | ₩511,801 | ₩519,387 | +0.34% | 420 |
|---|
| 2025.11.13 | ₩512,602 | ₩512,602 | ₩511,902 | ₩511,902 | -0.14% | 13 |
|---|
| 2025.11.12 | ₩510,400 | ₩522,170 | ₩510,400 | ₩522,170 | +2.31% | 53 |
|---|
| 2025.11.11 | ₩509,400 | ₩514,403 | ₩509,400 | ₩513,183 | +0.74% | 133 |
|---|
| 2025.11.10 | ₩557,237 | ₩557,237 | ₩510,400 | ₩513,283 | -7.89% | 367 |
|---|
| 2025.11.07 | ₩522,410 | ₩533,018 | ₩516,305 | ₩533,018 | +2.03% | 67 |
|---|
| 2025.11.06 | ₩549,831 | ₩549,831 | ₩513,142 | ₩513,142 | -6.67% | 187 |
|---|
| 2025.11.05 | ₩523,911 | ₩525,953 | ₩521,609 | ₩525,953 | +0.39% | 987 |
|---|
| 2025.11.04 | ₩513,002 | ₩517,826 | ₩513,002 | ₩517,826 | +0.94% | 67 |
|---|
| 2025.11.03 | ₩498,791 | ₩511,121 | ₩498,791 | ₩511,121 | +2.47% | 67 |
|---|
| 2025.10.31 | ₩487,382 | ₩498,551 | ₩487,382 | ₩498,551 | +2.29% | 53 |
|---|
| 2025.10.30 | ₩487,182 | ₩487,342 | ₩485,101 | ₩485,101 | -0.43% | 27 |
|---|
| 2025.10.29 | ₩472,170 | ₩476,974 | ₩472,170 | ₩476,974 | +1.02% | 7 |
|---|
| 2025.10.28 | ₩471,890 | ₩472,110 | ₩471,890 | ₩472,110 | +0.05% | 67 |
|---|
| 2025.10.27 | ₩481,177 | ₩481,177 | ₩470,369 | ₩470,369 | -2.25% | 40 |
|---|
| 2025.10.24 | ₩487,663 | ₩487,663 | ₩487,663 | ₩487,663 | 0.00% | 7 |
|---|
| 2025.10.23 | ₩481,778 | ₩483,179 | ₩481,237 | ₩481,237 | -0.11% | 60 |
|---|
| 2025.10.22 | ₩478,575 | ₩481,878 | ₩478,575 | ₩481,177 | +0.54% | 53 |
|---|
| 2025.10.21 | ₩484,360 | ₩484,360 | ₩484,360 | ₩484,360 | 0.00% | 7 |
|---|
| 2025.10.20 | ₩487,783 | ₩487,783 | ₩483,579 | ₩483,699 | -0.84% | 207 |
|---|
| 2025.10.17 | ₩468,968 | ₩486,181 | ₩468,968 | ₩482,839 | +2.96% | 840 |
|---|
| 2025.10.16 | ₩467,367 | ₩496,990 | ₩466,866 | ₩496,189 | +6.17% | 293 |
|---|
| 2025.10.15 | ₩473,371 | ₩491,185 | ₩461,162 | ₩491,185 | +3.76% | 1.4천 |
|---|
| 2025.10.14 | ₩479,776 | ₩483,479 | ₩467,166 | ₩483,479 | +0.77% | 1.1천 |
|---|
| 2025.10.13 | ₩474,052 | ₩479,836 | ₩470,069 | ₩479,836 | +1.22% | 660 |
|---|
| 2025.10.10 | ₩462,563 | ₩468,167 | ₩453,916 | ₩453,916 | -1.87% | 120 |
|---|