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 | ₩5,967 | ₩7,608 | ₩5,967 | ₩7,608 | +27.52% | 2만 |
| 2026.10.08 | ₩5,112 | ₩6,594 | ₩5,112 | ₩5,980 | +16.97% | 1.3만 |
| 2026.10.07 | ₩6,514 | ₩6,514 | ₩4,939 | ₩5,086 | -21.93% | 2.8만 |
| 2026.10.06 | ₩7,662 | ₩9,250 | ₩6,514 | ₩6,994 | -8.71% | 5.1만 |
| 2026.10.05 | ₩11,466 | ₩12,013 | ₩10,798 | ₩11,719 | +2.21% | 2.3만 |
| 2026.10.02 | ₩10,491 | ₩11,319 | ₩9,998 | ₩10,409 | -0.79% | 1.5만 |
| 2026.10.01 | ₩10,411 | ₩11,306 | ₩9,477 | ₩10,325 | -0.83% | 8.8천 |
| 2026.09.30 | ₩8,956 | ₩10,024 | ₩8,440 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩8,440 |
| -5.77% |
| 9.1천 |
| 2026.09.29 | ₩7,995 | ₩7,995 | ₩7,110 | ₩7,542 | -5.68% | 1.4천 |
|---|
| 2026.09.28 | ₩7,849 | ₩8,009 | ₩7,742 | ₩8,009 | +2.04% | 1.7천 |
|---|
| 2026.09.25 | ₩6,621 | ₩8,022 | ₩6,020 | ₩8,009 | +20.97% | 3만 |
|---|
| 2026.09.24 | ₩5,846 | ₩6,621 | ₩5,112 | ₩6,294 | +7.65% | 8.9만 |
|---|
| 2026.09.23 | ₩8,796 | ₩8,796 | ₩7,341 | ₩7,355 | -16.39% | 3.9천 |
|---|
| 2026.09.22 | ₩8,409 | ₩8,890 | ₩8,142 | ₩8,449 | +0.48% | 1.2만 |
|---|
| 2026.09.21 | ₩10,011 | ₩10,665 | ₩8,783 | ₩9,090 | -9.20% | 1.6만 |
|---|
| 2026.09.18 | ₩9,971 | ₩11,973 | ₩9,971 | ₩10,104 | +1.34% | 1.7만 |
|---|
| 2026.09.17 | ₩8,743 | ₩9,330 | ₩8,743 | ₩9,063 | +3.66% | 6.5천 |
|---|
| 2026.09.16 | ₩9,424 | ₩9,477 | ₩7,415 | ₩7,695 | -18.34% | 3.4천 |
|---|
| 2026.09.15 | ₩9,077 | ₩9,077 | ₩9,077 | ₩9,077 | 0.00% | 500 |
|---|
| 2026.09.14 | ₩9,544 | ₩9,584 | ₩9,117 | ₩9,117 | -4.48% | 1.9천 |
|---|
| 2026.09.11 | ₩8,516 | ₩9,610 | ₩6,487 | ₩9,544 | +12.07% | 1.3만 |
|---|
| 2026.09.10 | ₩10,785 | ₩10,945 | ₩8,009 | ₩8,009 | -25.74% | 1.1만 |
|---|
| 2026.09.09 | ₩14,776 | ₩14,776 | ₩12,394 | ₩12,934 | -12.47% | 6.5천 |
|---|
| 2026.09.08 | ₩16,017 | ₩17,036 | ₩15,230 | ₩17,036 | +6.36% | 3.6천 |
|---|
| 2026.09.04 | ₩12,180 | ₩15,795 | ₩12,180 | ₩15,795 | +29.68% | 1.2만 |
|---|
| 2026.09.03 | ₩14,496 | ₩14,496 | ₩12,240 | ₩12,240 | -15.56% | 1.8천 |
|---|
| 2026.09.02 | ₩15,203 | ₩16,084 | ₩15,203 | ₩15,705 | +3.30% | 6.3천 |
|---|
| 2026.09.01 | ₩14,856 | ₩16,338 | ₩13,161 | ₩13,265 | -10.71% | 3.6천 |
|---|
| 2026.08.31 | ₩15,497 | ₩16,591 | ₩14,896 | ₩15,548 | +0.33% | 8.3천 |
|---|
| 2026.08.28 | ₩16,818 | ₩19,021 | ₩16,017 | ₩17,219 | +2.38% | 2.1천 |
|---|
| 2026.08.27 | ₩20,623 | ₩20,623 | ₩17,019 | ₩17,019 | -17.48% | 1.1천 |
|---|
| 2026.08.26 | ₩18,821 | ₩20,823 | ₩18,420 | ₩19,561 | +3.94% | 1.5천 |
|---|
| 2026.08.25 | ₩20,022 | ₩22,024 | ₩19,421 | ₩20,422 | +2.00% | 967 |
|---|
| 2026.08.24 | ₩17,219 | ₩20,422 | ₩17,219 | ₩20,222 | +17.44% | 2.4천 |
|---|
| 2026.08.21 | ₩17,619 | ₩19,702 | ₩13,295 | ₩18,020 | +2.27% | 3천 |
|---|
| 2026.08.20 | ₩20,923 | ₩21,824 | ₩20,022 | ₩20,222 | -3.35% | 1.9천 |
|---|
| 2026.08.19 | ₩18,320 | ₩20,422 | ₩18,320 | ₩20,422 | +11.48% | 1.2천 |
|---|
| 2026.08.18 | ₩18,620 | ₩18,620 | ₩15,617 | ₩15,777 | -15.27% | 1.2천 |
|---|
| 2026.08.17 | ₩21,624 | ₩21,624 | ₩18,420 | ₩18,921 | -12.50% | 3.6천 |
|---|
| 2026.08.14 | ₩17,379 | ₩20,422 | ₩17,119 | ₩20,222 | +16.36% | 2.8천 |
|---|
| 2026.08.13 | ₩17,079 | ₩17,079 | ₩15,477 | ₩16,638 | -2.58% | 693 |
|---|
| 2026.08.12 | ₩15,617 | ₩17,619 | ₩15,016 | ₩17,619 | +12.82% | 440 |
|---|
| 2026.08.11 | ₩14,115 | ₩16,017 | ₩13,815 | ₩15,817 | +12.06% | 2.1천 |
|---|
| 2026.08.10 | ₩13,014 | ₩13,214 | ₩12,013 | ₩13,014 | 0.00% | 1.5천 |
|---|
| 2026.08.07 | ₩9,430 | ₩12,153 | ₩9,430 | ₩12,153 | +28.87% | 860 |
|---|
| 2026.08.06 | ₩10,812 | ₩10,812 | ₩9,731 | ₩9,911 | -8.33% | 760 |
|---|
| 2026.08.05 | ₩15,617 | ₩15,617 | ₩10,011 | ₩10,011 | -35.90% | 1.4천 |
|---|
| 2026.08.04 | ₩22,224 | ₩22,224 | ₩15,617 | ₩15,717 | -29.28% | 1.1천 |
|---|
| 2026.08.03 | ₩21,624 | ₩22,224 | ₩20,422 | ₩21,023 | -2.78% | 4.3천 |
|---|
| 2026.07.31 | ₩25,228 | ₩25,228 | ₩19,221 | ₩19,221 | -23.81% | 713 |
|---|
| 2026.07.30 | ₩30,033 | ₩30,033 | ₩25,027 | ₩25,328 | -15.67% | 1.8천 |
|---|
| 2026.07.29 | ₩41,245 | ₩41,245 | ₩36,240 | ₩36,240 | -12.14% | 613 |
|---|
| 2026.07.28 | ₩45,650 | ₩45,650 | ₩38,442 | ₩43,107 | -5.57% | 353 |
|---|
| 2026.07.27 | ₩52,057 | ₩52,257 | ₩43,047 | ₩47,131 | -9.46% | 647 |
|---|
| 2026.07.24 | ₩54,660 | ₩56,462 | ₩49,654 | ₩49,654 | -9.16% | 340 |
|---|
| 2026.07.23 | ₩58,264 | ₩58,264 | ₩52,858 | ₩53,659 | -7.90% | 213 |
|---|
| 2026.07.22 | ₩50,655 | ₩52,077 | ₩50,255 | ₩51,656 | +1.98% | 267 |
|---|
| 2026.07.21 | ₩45,850 | ₩51,056 | ₩45,049 | ₩47,872 | +4.41% | 2.7천 |
|---|
| 2026.07.20 | ₩55,861 | ₩67,874 | ₩41,645 | ₩41,645 | -25.45% | 9.8천 |
|---|
| 2026.07.17 | ₩66,873 | ₩66,873 | ₩48,092 | ₩49,574 | -25.87% | 1.3천 |
|---|
| 2026.07.16 | ₩65,672 | ₩70,277 | ₩62,869 | ₩69,476 | +5.79% | 347 |
|---|
| 2026.07.15 | ₩57,863 | ₩59,265 | ₩57,062 | ₩58,464 | +1.04% | 267 |
|---|
| 2026.07.14 | ₩57,463 | ₩57,463 | ₩48,253 | ₩48,253 | -16.03% | 367 |
|---|
| 2026.07.13 | ₩51,156 | ₩54,840 | ₩51,156 | ₩53,759 | +5.09% | 53 |
|---|
| 2026.07.10 | ₩48,653 | ₩51,656 | ₩47,552 | ₩47,652 | -2.06% | 300 |
|---|
| 2026.07.09 | ₩52,057 | ₩52,057 | ₩50,855 | ₩50,855 | -2.31% | 53 |
|---|
| 2026.07.08 | ₩50,855 | ₩50,855 | ₩50,055 | ₩50,815 | -0.08% | 27 |
|---|
| 2026.07.07 | ₩53,258 | ₩55,240 | ₩53,258 | ₩55,240 | +3.72% | 60 |
|---|
| 2026.07.06 | ₩53,659 | ₩57,262 | ₩53,659 | ₩54,860 | +2.24% | 120 |
|---|
| 2026.07.02 | ₩69,075 | ₩69,075 | ₩56,061 | ₩57,663 | -16.52% | 220 |
|---|
| 2026.07.01 | ₩60,466 | ₩67,033 | ₩58,264 | ₩65,552 | +8.41% | 2.8천 |
|---|
| 2026.06.30 | ₩83,091 | ₩83,091 | ₩58,204 | ₩58,204 | -29.95% | 473 |
|---|
| 2026.06.29 | ₩94,103 | ₩94,103 | ₩92,161 | ₩92,161 | -2.06% | 67 |
|---|
| 2026.06.26 | ₩112,323 | ₩112,323 | ₩112,323 | ₩112,323 | 0.00% | 7 |
|---|
| 2026.06.25 | ₩109,720 | ₩112,022 | ₩109,319 | ₩112,022 | +2.10% | 113 |
|---|
| 2026.06.24 | ₩115,526 | ₩115,526 | ₩113,444 | ₩113,444 | -1.80% | 47 |
|---|
| 2026.06.23 | ₩108,919 | ₩111,321 | ₩108,919 | ₩109,620 | +0.64% | 80 |
|---|
| 2026.06.22 | ₩113,924 | ₩114,625 | ₩113,924 | ₩114,625 | +0.62% | 40 |
|---|
| 2026.06.18 | ₩114,325 | ₩116,928 | ₩112,683 | ₩112,683 | -1.44% | 547 |
|---|
| 2026.06.17 | ₩120,832 | ₩120,832 | ₩120,131 | ₩120,131 | -0.58% | 40 |
|---|
| 2026.06.16 | ₩124,736 | ₩128,240 | ₩124,736 | ₩128,240 | +2.81% | 80 |
|---|
| 2026.06.15 | ₩123,935 | ₩125,337 | ₩122,534 | ₩123,335 | -0.48% | 80 |
|---|
| 2026.06.12 | ₩114,625 | ₩116,127 | ₩113,123 | ₩114,625 | 0.00% | 180 |
|---|
| 2026.06.11 | ₩115,026 | ₩115,526 | ₩113,924 | ₩115,526 | +0.44% | 727 |
|---|
| 2026.06.10 | ₩114,925 | ₩115,726 | ₩112,323 | ₩114,024 | -0.78% | 147 |
|---|
| 2026.06.09 | ₩131,944 | ₩135,067 | ₩126,939 | ₩135,067 | +2.37% | 393 |
|---|
| 2026.06.08 | ₩136,149 | ₩136,149 | ₩136,149 | ₩136,149 | 0.00% | 20 |
|---|
| 2026.06.05 | ₩155,570 | ₩155,570 | ₩140,253 | ₩140,253 | -9.85% | 267 |
|---|
| 2026.06.04 | ₩164,580 | ₩170,686 | ₩164,580 | ₩168,644 | +2.47% | 133 |
|---|
| 2026.06.03 | ₩168,584 | ₩172,789 | ₩167,783 | ₩171,067 | +1.47% | 220 |
|---|
| 2026.06.02 | ₩173,289 | ₩175,912 | ₩173,189 | ₩175,912 | +1.51% | 87 |
|---|
| 2026.06.01 | ₩174,190 | ₩178,194 | ₩174,190 | ₩176,593 | +1.38% | 333 |
|---|
| 2026.05.29 | ₩172,388 | ₩173,990 | ₩169,585 | ₩169,585 | -1.63% | 600 |
|---|
| 2026.05.28 | ₩166,782 | ₩171,187 | ₩166,782 | ₩170,386 | +2.16% | 507 |
|---|
| 2026.05.27 | ₩159,975 | ₩162,077 | ₩159,374 | ₩162,077 | +1.31% | 67 |
|---|
| 2026.05.26 | ₩157,172 | ₩158,673 | ₩154,769 | ₩156,170 | -0.64% | 1.8천 |
|---|
| 2026.05.22 | ₩157,372 | ₩158,173 | ₩153,087 | ₩153,087 | -2.72% | 427 |
|---|
| 2026.05.21 | ₩168,184 | ₩171,187 | ₩163,258 | ₩163,258 | -2.93% | 100 |
|---|
| 2026.05.20 | ₩168,184 | ₩170,786 | ₩166,782 | ₩167,142 | -0.62% | 793 |
|---|
| 2026.05.19 | ₩175,792 | ₩176,292 | ₩173,189 | ₩174,791 | -0.57% | 100 |
|---|
| 2026.05.18 | ₩179,596 | ₩180,397 | ₩179,596 | ₩180,397 | +0.45% | 67 |
|---|
| 2026.05.15 | ₩176,993 | ₩178,435 | ₩176,392 | ₩178,435 | +0.81% | 87 |
|---|
| 2026.05.14 | ₩176,593 | ₩176,593 | ₩176,112 | ₩176,112 | -0.27% | 73 |
|---|
| 2026.05.13 | ₩183,200 | ₩183,200 | ₩177,594 | ₩179,035 | -2.27% | 227 |
|---|
| 2026.05.12 | ₩194,212 | ₩194,212 | ₩189,807 | ₩189,807 | -2.27% | 227 |
|---|
| 2026.05.11 | ₩185,102 | ₩186,003 | ₩184,121 | ₩184,121 | -0.53% | 47 |
|---|
| 2026.05.08 | ₩193,211 | ₩193,211 | ₩193,211 | ₩193,211 | 0.00% | 7 |
|---|
| 2026.05.07 | ₩187,405 | ₩194,212 | ₩187,405 | ₩192,931 | +2.95% | 167 |
|---|
| 2026.05.06 | ₩204,423 | ₩204,423 | ₩188,205 | ₩188,606 | -7.74% | 227 |
|---|
| 2026.05.05 | ₩200,219 | ₩200,219 | ₩198,537 | ₩198,537 | -0.84% | 60 |
|---|
| 2026.05.04 | ₩205,424 | ₩222,042 | ₩204,503 | ₩204,503 | -0.45% | 1.6천 |
|---|
| 2026.05.01 | ₩217,237 | ₩217,237 | ₩209,529 | ₩215,836 | -0.65% | 467 |
|---|
| 2026.04.30 | ₩229,450 | ₩229,851 | ₩221,842 | ₩223,043 | -2.79% | 800 |
|---|
| 2026.04.29 | ₩241,464 | ₩244,267 | ₩237,159 | ₩237,159 | -1.78% | 273 |
|---|
| 2026.04.28 | ₩235,657 | ₩235,657 | ₩234,256 | ₩234,656 | -0.42% | 87 |
|---|
| 2026.04.27 | ₩236,258 | ₩237,459 | ₩225,846 | ₩225,846 | -4.41% | 73 |
|---|
| 2026.04.24 | ₩238,861 | ₩238,861 | ₩229,851 | ₩231,052 | -3.27% | 487 |
|---|
| 2026.04.23 | ₩240,262 | ₩241,504 | ₩238,260 | ₩241,504 | +0.52% | 333 |
|---|
| 2026.04.22 | ₩236,858 | ₩243,265 | ₩236,858 | ₩243,265 | +2.70% | 533 |
|---|
| 2026.04.21 | ₩236,258 | ₩236,258 | ₩235,057 | ₩235,757 | -0.21% | 80 |
|---|
| 2026.04.20 | ₩227,448 | ₩233,795 | ₩224,445 | ₩233,795 | +2.79% | 113 |
|---|
| 2026.04.17 | ₩235,057 | ₩235,057 | ₩230,051 | ₩233,375 | -0.72% | 2.2천 |
|---|
| 2026.04.16 | ₩228,449 | ₩244,667 | ₩228,449 | ₩234,356 | +2.59% | 840 |
|---|
| 2026.04.15 | ₩269,294 | ₩270,896 | ₩249,452 | ₩249,452 | -7.37% | 2.3천 |
|---|
| 2026.04.14 | ₩296,524 | ₩296,524 | ₩283,509 | ₩283,509 | -4.39% | 187 |
|---|
| 2026.04.13 | ₩320,850 | ₩321,751 | ₩313,883 | ₩313,883 | -2.17% | 227 |
|---|
| 2026.04.10 | ₩306,835 | ₩311,200 | ₩306,835 | ₩311,200 | +1.42% | 13 |
|---|
| 2026.04.09 | ₩319,349 | ₩319,349 | ₩310,799 | ₩310,799 | -2.68% | 13 |
|---|
| 2026.04.08 | ₩331,061 | ₩331,061 | ₩331,061 | ₩331,061 | 0.00% | 7 |
|---|
| 2026.04.07 | ₩345,277 | ₩352,885 | ₩336,167 | ₩336,167 | -2.64% | 153 |
|---|
| 2026.04.06 | ₩330,761 | ₩338,169 | ₩330,761 | ₩334,004 | +0.98% | 2.4천 |
|---|
| 2026.04.02 | ₩346,979 | ₩356,990 | ₩346,979 | ₩356,990 | +2.89% | 1.4천 |
|---|
| 2026.04.01 | ₩347,179 | ₩347,179 | ₩328,759 | ₩340,011 | -2.06% | 193 |
|---|
| 2026.03.31 | ₩368,802 | ₩387,022 | ₩360,594 | ₩361,895 | -1.87% | 3천 |
|---|
| 2026.03.30 | ₩365,399 | ₩373,408 | ₩365,399 | ₩366,600 | +0.33% | 573 |
|---|
| 2026.03.27 | ₩387,223 | ₩387,223 | ₩376,991 | ₩376,991 | -2.64% | 1.8천 |
|---|
| 2026.03.26 | ₩395,632 | ₩398,635 | ₩393,830 | ₩393,830 | -0.46% | 973 |
|---|
| 2026.03.25 | ₩377,412 | ₩385,020 | ₩375,610 | ₩384,039 | +1.76% | 800 |
|---|
| 2026.03.24 | ₩369,403 | ₩372,006 | ₩366,200 | ₩369,443 | +0.01% | 327 |
|---|
| 2026.03.23 | ₩395,632 | ₩395,632 | ₩363,797 | ₩365,979 | -7.49% | 587 |
|---|
| 2026.03.20 | ₩369,403 | ₩372,006 | ₩366,500 | ₩366,500 | -0.79% | 493 |
|---|
| 2026.03.19 | ₩372,707 | ₩378,613 | ₩372,707 | ₩375,009 | +0.62% | 67 |
|---|
| 2026.03.18 | ₩368,802 | ₩370,004 | ₩362,476 | ₩362,476 | -1.72% | 173 |
|---|
| 2026.03.17 | ₩360,193 | ₩360,193 | ₩358,351 | ₩358,792 | -0.39% | 107 |
|---|
| 2026.03.16 | ₩347,780 | ₩354,707 | ₩345,177 | ₩354,707 | +1.99% | 293 |
|---|
| 2026.03.13 | ₩353,986 | ₩358,992 | ₩349,021 | ₩349,021 | -1.40% | 160 |
|---|
| 2026.03.12 | ₩350,382 | ₩350,763 | ₩350,382 | ₩350,763 | +0.11% | 27 |
|---|
| 2026.03.11 | ₩341,573 | ₩344,576 | ₩340,972 | ₩341,793 | +0.06% | 1.3천 |
|---|
| 2026.03.10 | ₩330,361 | ₩347,399 | ₩330,361 | ₩347,399 | +5.16% | 40 |
|---|
| 2026.03.09 | ₩323,653 | ₩323,653 | ₩323,653 | ₩323,653 | 0.00% | 13 |
|---|
| 2026.03.06 | ₩331,362 | ₩331,362 | ₩314,103 | ₩314,103 | -5.21% | 67 |
|---|
| 2026.03.05 | ₩346,578 | ₩346,578 | ₩340,371 | ₩340,371 | -1.79% | 73 |
|---|
| 2026.03.04 | ₩334,165 | ₩342,774 | ₩334,165 | ₩339,871 | +1.71% | 1.4천 |
|---|
| 2026.03.03 | ₩317,346 | ₩323,353 | ₩317,346 | ₩321,731 | +1.38% | 193 |
|---|
| 2026.03.02 | ₩321,551 | ₩324,754 | ₩318,147 | ₩322,772 | +0.38% | 227 |
|---|
| 2026.02.27 | ₩316,545 | ₩318,748 | ₩312,341 | ₩315,945 | -0.19% | 2천 |
|---|
| 2026.02.26 | ₩318,548 | ₩323,753 | ₩318,327 | ₩321,791 | +1.02% | 460 |
|---|
| 2026.02.25 | ₩318,948 | ₩318,948 | ₩318,367 | ₩318,367 | -0.18% | 33 |
|---|
| 2026.02.24 | ₩304,332 | ₩307,536 | ₩304,332 | ₩307,135 | +0.92% | 420 |
|---|
| 2026.02.23 | ₩352,385 | ₩352,385 | ₩311,800 | ₩311,800 | -11.52% | 393 |
|---|
| 2026.02.20 | ₩313,342 | ₩337,108 | ₩312,942 | ₩337,108 | +7.58% | 2천 |
|---|
| 2026.02.19 | ₩302,530 | ₩310,339 | ₩302,530 | ₩309,097 | +2.17% | 420 |
|---|
| 2026.02.18 | ₩313,342 | ₩316,545 | ₩306,935 | ₩312,821 | -0.17% | 60 |
|---|
| 2026.02.17 | ₩298,726 | ₩305,133 | ₩298,726 | ₩305,133 | +2.14% | 100 |
|---|
| 2026.02.13 | ₩291,118 | ₩292,119 | ₩286,312 | ₩291,798 | +0.23% | 587 |
|---|
| 2026.02.12 | ₩295,322 | ₩295,322 | ₩282,408 | ₩282,408 | -4.37% | 20 |
|---|
| 2026.02.11 | ₩292,219 | ₩295,122 | ₩292,219 | ₩294,121 | +0.65% | 33 |
|---|
| 2026.02.10 | ₩281,307 | ₩292,780 | ₩272,497 | ₩292,780 | +4.08% | 487 |
|---|
| 2026.02.09 | ₩285,512 | ₩288,515 | ₩280,106 | ₩284,190 | -0.46% | 1.4만 |
|---|
| 2026.02.06 | ₩335,967 | ₩335,967 | ₩295,923 | ₩304,332 | -9.42% | 293 |
|---|
| 2026.02.05 | ₩336,768 | ₩344,216 | ₩328,158 | ₩328,158 | -2.56% | 1.1천 |
|---|
| 2026.02.04 | ₩348,981 | ₩356,389 | ₩347,179 | ₩352,044 | +0.88% | 973 |
|---|
| 2026.02.03 | ₩348,380 | ₩352,465 | ₩348,380 | ₩352,465 | +1.17% | 273 |
|---|
| 2026.02.02 | ₩349,181 | ₩351,784 | ₩348,380 | ₩351,784 | +0.75% | 1.3천 |
|---|
| 2026.01.30 | ₩357,991 | ₩368,883 | ₩357,991 | ₩368,883 | +3.04% | 293 |
|---|
| 2026.01.29 | ₩358,191 | ₩364,177 | ₩358,191 | ₩364,177 | +1.67% | 313 |
|---|
| 2026.01.28 | ₩354,787 | ₩354,787 | ₩352,585 | ₩352,865 | -0.54% | 47 |
|---|
| 2026.01.27 | ₩363,997 | ₩363,997 | ₩347,579 | ₩350,382 | -3.74% | 680 |
|---|
| 2026.01.26 | ₩362,195 | ₩368,742 | ₩358,992 | ₩368,742 | +1.81% | 260 |
|---|
| 2026.01.23 | ₩367,301 | ₩367,301 | ₩361,795 | ₩361,995 | -1.44% | 473 |
|---|
| 2026.01.22 | ₩381,416 | ₩381,416 | ₩366,800 | ₩374,369 | -1.85% | 1.6천 |
|---|
| 2026.01.21 | ₩398,235 | ₩406,444 | ₩397,794 | ₩397,794 | -0.11% | 2.2천 |
|---|
| 2026.01.20 | ₩405,042 | ₩405,042 | ₩391,427 | ₩391,748 | -3.28% | 893 |
|---|
| 2026.01.16 | ₩400,237 | ₩406,043 | ₩393,429 | ₩405,783 | +1.39% | 347 |
|---|
| 2026.01.15 | ₩394,731 | ₩401,638 | ₩388,023 | ₩400,237 | +1.39% | 307 |
|---|
| 2026.01.14 | ₩414,452 | ₩414,452 | ₩405,843 | ₩411,829 | -0.63% | 1.4천 |
|---|
| 2026.01.13 | ₩420,659 | ₩428,267 | ₩405,843 | ₩427,747 | +1.68% | 393 |
|---|
| 2026.01.12 | ₩424,463 | ₩424,463 | ₩417,856 | ₩423,662 | -0.19% | 840 |
|---|
| 2026.01.09 | ₩425,264 | ₩431,471 | ₩422,461 | ₩426,345 | +0.25% | 700 |
|---|
| 2026.01.08 | ₩420,058 | ₩424,263 | ₩420,058 | ₩424,263 | +1.00% | 467 |
|---|
| 2026.01.07 | ₩420,259 | ₩427,847 | ₩420,259 | ₩427,847 | +1.81% | 40 |
|---|
| 2026.01.06 | ₩443,884 | ₩443,884 | ₩414,252 | ₩414,653 | -6.59% | 207 |
|---|
| 2026.01.05 | ₩446,087 | ₩449,931 | ₩431,931 | ₩449,931 | +0.86% | 287 |
|---|
| 2026.01.02 | ₩453,295 | ₩460,903 | ₩452,494 | ₩460,903 | +1.68% | 100 |
|---|
| 2025.12.31 | ₩457,900 | ₩457,900 | ₩441,081 | ₩441,081 | -3.67% | 373 |
|---|
| 2025.12.30 | ₩451,693 | ₩458,500 | ₩447,088 | ₩447,088 | -1.02% | 1천 |
|---|
| 2025.12.29 | ₩453,695 | ₩455,697 | ₩444,485 | ₩451,893 | -0.40% | 253 |
|---|
| 2025.12.26 | ₩443,084 | ₩455,697 | ₩442,883 | ₩454,896 | +2.67% | 660 |
|---|
| 2025.12.24 | ₩450,692 | ₩450,692 | ₩444,685 | ₩445,086 | -1.24% | 167 |
|---|
| 2025.12.23 | ₩459,702 | ₩464,807 | ₩453,355 | ₩453,355 | -1.38% | 867 |
|---|
| 2025.12.22 | ₩456,098 | ₩456,098 | ₩451,893 | ₩452,173 | -0.86% | 227 |
|---|
| 2025.12.19 | ₩493,739 | ₩493,739 | ₩450,492 | ₩456,498 | -7.54% | 920 |
|---|
| 2025.12.18 | ₩483,928 | ₩501,547 | ₩471,114 | ₩501,547 | +3.64% | 273 |
|---|
| 2025.12.17 | ₩507,153 | ₩507,153 | ₩476,720 | ₩476,720 | -6.00% | 1.2천 |
|---|
| 2025.12.16 | ₩528,176 | ₩534,443 | ₩527,175 | ₩534,443 | +1.19% | 340 |
|---|
| 2025.12.15 | ₩525,173 | ₩541,391 | ₩525,173 | ₩532,341 | +1.36% | 233 |
|---|
| 2025.12.12 | ₩541,591 | ₩543,833 | ₩506,753 | ₩524,973 | -3.07% | 1.1천 |
|---|
| 2025.12.11 | ₩542,592 | ₩552,603 | ₩539,989 | ₩550,000 | +1.37% | 787 |
|---|
| 2025.12.10 | ₩534,583 | ₩537,467 | ₩533,582 | ₩537,467 | +0.54% | 427 |
|---|
| 2025.12.09 | ₩528,577 | ₩532,581 | ₩518,766 | ₩532,581 | +0.76% | 1.8천 |
|---|
| 2025.12.08 | ₩518,366 | ₩523,571 | ₩517,965 | ₩523,571 | +1.00% | 260 |
|---|
| 2025.12.05 | ₩502,348 | ₩515,162 | ₩502,348 | ₩515,162 | +2.55% | 93 |
|---|
| 2025.12.04 | ₩477,922 | ₩498,944 | ₩477,922 | ₩498,944 | +4.40% | 907 |
|---|
| 2025.12.03 | ₩470,513 | ₩477,721 | ₩469,713 | ₩477,721 | +1.53% | 67 |
|---|
| 2025.12.02 | ₩480,725 | ₩480,725 | ₩477,321 | ₩478,442 | -0.47% | 100 |
|---|
| 2025.12.01 | ₩476,920 | ₩484,989 | ₩476,920 | ₩484,989 | +1.69% | 27 |
|---|
| 2025.11.28 | ₩469,312 | ₩472,516 | ₩463,025 | ₩463,025 | -1.34% | 427 |
|---|
| 2025.11.26 | ₩490,736 | ₩491,737 | ₩470,513 | ₩472,255 | -3.77% | 427 |
|---|
| 2025.11.25 | ₩495,941 | ₩513,180 | ₩495,941 | ₩513,180 | +3.48% | 893 |
|---|
| 2025.11.24 | ₩500,146 | ₩508,215 | ₩500,146 | ₩508,215 | +1.61% | 420 |
|---|
| 2025.11.21 | ₩498,744 | ₩504,551 | ₩497,943 | ₩501,127 | +0.48% | 600 |
|---|
| 2025.11.20 | ₩522,770 | ₩522,770 | ₩471,715 | ₩471,715 | -9.77% | 267 |
|---|
| 2025.11.19 | ₩515,763 | ₩517,585 | ₩503,149 | ₩517,585 | +0.35% | 40 |
|---|
| 2025.11.18 | ₩503,149 | ₩509,977 | ₩503,149 | ₩509,977 | +1.36% | 13 |
|---|
| 2025.11.17 | ₩525,173 | ₩525,173 | ₩511,338 | ₩511,338 | -2.63% | 60 |
|---|
| 2025.11.14 | ₩517,765 | ₩525,974 | ₩511,959 | ₩519,547 | +0.34% | 420 |
|---|
| 2025.11.13 | ₩512,760 | ₩512,760 | ₩512,059 | ₩512,059 | -0.14% | 13 |
|---|
| 2025.11.12 | ₩510,557 | ₩522,330 | ₩510,557 | ₩522,330 | +2.31% | 53 |
|---|
| 2025.11.11 | ₩509,556 | ₩514,562 | ₩509,556 | ₩513,340 | +0.74% | 133 |
|---|
| 2025.11.10 | ₩557,408 | ₩557,408 | ₩510,557 | ₩513,440 | -7.89% | 367 |
|---|
| 2025.11.07 | ₩522,570 | ₩533,182 | ₩516,464 | ₩533,182 | +2.03% | 67 |
|---|
| 2025.11.06 | ₩550,000 | ₩550,000 | ₩513,300 | ₩513,300 | -6.67% | 187 |
|---|
| 2025.11.05 | ₩524,072 | ₩526,114 | ₩521,769 | ₩526,114 | +0.39% | 987 |
|---|
| 2025.11.04 | ₩513,160 | ₩517,985 | ₩513,160 | ₩517,985 | +0.94% | 67 |
|---|
| 2025.11.03 | ₩498,944 | ₩511,278 | ₩498,944 | ₩511,278 | +2.47% | 67 |
|---|
| 2025.10.31 | ₩487,532 | ₩498,704 | ₩487,532 | ₩498,704 | +2.29% | 53 |
|---|
| 2025.10.30 | ₩487,332 | ₩487,492 | ₩485,250 | ₩485,250 | -0.43% | 27 |
|---|
| 2025.10.29 | ₩472,315 | ₩477,121 | ₩472,315 | ₩477,121 | +1.02% | 7 |
|---|
| 2025.10.28 | ₩472,035 | ₩472,255 | ₩472,035 | ₩472,255 | +0.05% | 67 |
|---|
| 2025.10.27 | ₩481,325 | ₩481,325 | ₩470,513 | ₩470,513 | -2.25% | 40 |
|---|
| 2025.10.24 | ₩487,812 | ₩487,812 | ₩487,812 | ₩487,812 | 0.00% | 7 |
|---|
| 2025.10.23 | ₩481,926 | ₩483,327 | ₩481,385 | ₩481,385 | -0.11% | 60 |
|---|
| 2025.10.22 | ₩478,722 | ₩482,026 | ₩478,722 | ₩481,325 | +0.54% | 53 |
|---|
| 2025.10.21 | ₩484,509 | ₩484,509 | ₩484,509 | ₩484,509 | 0.00% | 7 |
|---|
| 2025.10.20 | ₩487,932 | ₩487,932 | ₩483,728 | ₩483,848 | -0.84% | 207 |
|---|
| 2025.10.17 | ₩469,112 | ₩486,331 | ₩469,112 | ₩482,987 | +2.96% | 840 |
|---|
| 2025.10.16 | ₩467,510 | ₩497,143 | ₩467,010 | ₩496,342 | +6.17% | 293 |
|---|
| 2025.10.15 | ₩473,517 | ₩491,336 | ₩461,303 | ₩491,336 | +3.76% | 1.4천 |
|---|
| 2025.10.14 | ₩479,924 | ₩483,628 | ₩467,310 | ₩483,628 | +0.77% | 1.1천 |
|---|
| 2025.10.13 | ₩474,198 | ₩479,984 | ₩470,213 | ₩479,984 | +1.22% | 660 |
|---|
| 2025.10.10 | ₩462,705 | ₩468,311 | ₩454,056 | ₩454,056 | -1.87% | 120 |
|---|