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 | ₩5,963 | ₩7,604 | ₩5,963 | ₩7,604 | +27.52% | 2만 |
| 2026.10.08 | ₩5,110 | ₩6,590 | ₩5,110 | ₩5,977 | +16.97% | 1.3만 |
| 2026.10.07 | ₩6,510 | ₩6,510 | ₩4,936 | ₩5,083 | -21.93% | 2.8만 |
| 2026.10.06 | ₩7,658 | ₩9,245 | ₩6,510 | ₩6,991 | -8.71% | 5.1만 |
| 2026.10.05 | ₩11,460 | ₩12,007 | ₩10,793 | ₩11,713 | +2.21% | 2.3만 |
| 2026.10.02 | ₩10,486 | ₩11,313 | ₩9,992 | ₩10,403 | -0.79% | 1.5만 |
| 2026.10.01 | ₩10,406 | ₩11,300 | ₩9,472 | ₩10,319 | -0.83% | 8.8천 |
| 2026.09.30 | ₩8,952 | ₩10,019 | ₩8,435 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩8,435 |
| -5.77% |
| 9.1천 |
| 2026.09.29 | ₩7,991 | ₩7,991 | ₩7,107 | ₩7,538 | -5.68% | 1.4천 |
|---|
| 2026.09.28 | ₩7,844 | ₩8,004 | ₩7,738 | ₩8,004 | +2.04% | 1.7천 |
|---|
| 2026.09.25 | ₩6,617 | ₩8,018 | ₩6,017 | ₩8,004 | +20.97% | 3만 |
|---|
| 2026.09.24 | ₩5,843 | ₩6,617 | ₩5,110 | ₩6,290 | +7.65% | 8.9만 |
|---|
| 2026.09.23 | ₩8,792 | ₩8,792 | ₩7,337 | ₩7,351 | -16.39% | 3.9천 |
|---|
| 2026.09.22 | ₩8,405 | ₩8,885 | ₩8,138 | ₩8,445 | +0.48% | 1.2만 |
|---|
| 2026.09.21 | ₩10,006 | ₩10,659 | ₩8,778 | ₩9,085 | -9.20% | 1.6만 |
|---|
| 2026.09.18 | ₩9,966 | ₩11,967 | ₩9,966 | ₩10,099 | +1.34% | 1.7만 |
|---|
| 2026.09.17 | ₩8,738 | ₩9,325 | ₩8,738 | ₩9,058 | +3.66% | 6.5천 |
|---|
| 2026.09.16 | ₩9,419 | ₩9,472 | ₩7,411 | ₩7,691 | -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 | ₩9,112 | ₩9,112 | -4.48% | 1.9천 |
|---|
| 2026.09.11 | ₩8,511 | ₩9,605 | ₩6,484 | ₩9,539 | +12.07% | 1.3만 |
|---|
| 2026.09.10 | ₩10,779 | ₩10,939 | ₩8,004 | ₩8,004 | -25.74% | 1.1만 |
|---|
| 2026.09.09 | ₩14,768 | ₩14,768 | ₩12,387 | ₩12,927 | -12.47% | 6.5천 |
|---|
| 2026.09.08 | ₩16,009 | ₩17,027 | ₩15,222 | ₩17,027 | +6.36% | 3.6천 |
|---|
| 2026.09.04 | ₩12,173 | ₩15,786 | ₩12,173 | ₩15,786 | +29.68% | 1.2만 |
|---|
| 2026.09.03 | ₩14,488 | ₩14,488 | ₩12,234 | ₩12,234 | -15.56% | 1.8천 |
|---|
| 2026.09.02 | ₩15,195 | ₩16,076 | ₩15,195 | ₩15,697 | +3.30% | 6.3천 |
|---|
| 2026.09.01 | ₩14,848 | ₩16,329 | ₩13,154 | ₩13,258 | -10.71% | 3.6천 |
|---|
| 2026.08.31 | ₩15,489 | ₩16,583 | ₩14,888 | ₩15,539 | +0.33% | 8.3천 |
|---|
| 2026.08.28 | ₩16,809 | ₩19,011 | ₩16,009 | ₩17,210 | +2.38% | 2.1천 |
|---|
| 2026.08.27 | ₩20,612 | ₩20,612 | ₩17,010 | ₩17,010 | -17.48% | 1.1천 |
|---|
| 2026.08.26 | ₩18,811 | ₩20,812 | ₩18,410 | ₩19,551 | +3.94% | 1.5천 |
|---|
| 2026.08.25 | ₩20,011 | ₩22,012 | ₩19,411 | ₩20,411 | +2.00% | 967 |
|---|
| 2026.08.24 | ₩17,210 | ₩20,411 | ₩17,210 | ₩20,211 | +17.44% | 2.4천 |
|---|
| 2026.08.21 | ₩17,610 | ₩19,691 | ₩13,287 | ₩18,010 | +2.27% | 3천 |
|---|
| 2026.08.20 | ₩20,912 | ₩21,812 | ₩20,011 | ₩20,211 | -3.35% | 1.9천 |
|---|
| 2026.08.19 | ₩18,310 | ₩20,411 | ₩18,310 | ₩20,411 | +11.48% | 1.2천 |
|---|
| 2026.08.18 | ₩18,610 | ₩18,610 | ₩15,609 | ₩15,769 | -15.27% | 1.2천 |
|---|
| 2026.08.17 | ₩21,612 | ₩21,612 | ₩18,410 | ₩18,911 | -12.50% | 3.6천 |
|---|
| 2026.08.14 | ₩17,370 | ₩20,411 | ₩17,110 | ₩20,211 | +16.36% | 2.8천 |
|---|
| 2026.08.13 | ₩17,070 | ₩17,070 | ₩15,469 | ₩16,629 | -2.58% | 693 |
|---|
| 2026.08.12 | ₩15,609 | ₩17,610 | ₩15,008 | ₩17,610 | +12.82% | 440 |
|---|
| 2026.08.11 | ₩14,108 | ₩16,009 | ₩13,808 | ₩15,809 | +12.06% | 2.1천 |
|---|
| 2026.08.10 | ₩13,007 | ₩13,207 | ₩12,007 | ₩13,007 | 0.00% | 1.5천 |
|---|
| 2026.08.07 | ₩9,425 | ₩12,147 | ₩9,425 | ₩12,147 | +28.87% | 860 |
|---|
| 2026.08.06 | ₩10,806 | ₩10,806 | ₩9,725 | ₩9,906 | -8.33% | 760 |
|---|
| 2026.08.05 | ₩15,609 | ₩15,609 | ₩10,006 | ₩10,006 | -35.90% | 1.4천 |
|---|
| 2026.08.04 | ₩22,212 | ₩22,212 | ₩15,609 | ₩15,709 | -29.28% | 1.1천 |
|---|
| 2026.08.03 | ₩21,612 | ₩22,212 | ₩20,411 | ₩21,012 | -2.78% | 4.3천 |
|---|
| 2026.07.31 | ₩25,214 | ₩25,214 | ₩19,211 | ₩19,211 | -23.81% | 713 |
|---|
| 2026.07.30 | ₩30,017 | ₩30,017 | ₩25,014 | ₩25,314 | -15.67% | 1.8천 |
|---|
| 2026.07.29 | ₩41,223 | ₩41,223 | ₩36,220 | ₩36,220 | -12.14% | 613 |
|---|
| 2026.07.28 | ₩45,626 | ₩45,626 | ₩38,422 | ₩43,084 | -5.57% | 353 |
|---|
| 2026.07.27 | ₩52,029 | ₩52,229 | ₩43,024 | ₩47,106 | -9.46% | 647 |
|---|
| 2026.07.24 | ₩54,631 | ₩56,432 | ₩49,628 | ₩49,628 | -9.16% | 340 |
|---|
| 2026.07.23 | ₩58,233 | ₩58,233 | ₩52,830 | ₩53,630 | -7.90% | 213 |
|---|
| 2026.07.22 | ₩50,628 | ₩52,049 | ₩50,228 | ₩51,629 | +1.98% | 267 |
|---|
| 2026.07.21 | ₩45,826 | ₩51,029 | ₩45,025 | ₩47,847 | +4.41% | 2.7천 |
|---|
| 2026.07.20 | ₩55,831 | ₩67,838 | ₩41,623 | ₩41,623 | -25.45% | 9.8천 |
|---|
| 2026.07.17 | ₩66,837 | ₩66,837 | ₩48,067 | ₩49,548 | -25.87% | 1.3천 |
|---|
| 2026.07.16 | ₩65,637 | ₩70,239 | ₩62,835 | ₩69,439 | +5.79% | 347 |
|---|
| 2026.07.15 | ₩57,832 | ₩59,233 | ₩57,032 | ₩58,433 | +1.04% | 267 |
|---|
| 2026.07.14 | ₩57,432 | ₩57,432 | ₩48,227 | ₩48,227 | -16.03% | 367 |
|---|
| 2026.07.13 | ₩51,129 | ₩54,811 | ₩51,129 | ₩53,730 | +5.09% | 53 |
|---|
| 2026.07.10 | ₩48,627 | ₩51,629 | ₩47,527 | ₩47,627 | -2.06% | 300 |
|---|
| 2026.07.09 | ₩52,029 | ₩52,029 | ₩50,828 | ₩50,828 | -2.31% | 53 |
|---|
| 2026.07.08 | ₩50,828 | ₩50,828 | ₩50,028 | ₩50,788 | -0.08% | 27 |
|---|
| 2026.07.07 | ₩53,230 | ₩55,211 | ₩53,230 | ₩55,211 | +3.72% | 60 |
|---|
| 2026.07.06 | ₩53,630 | ₩57,232 | ₩53,630 | ₩54,831 | +2.24% | 120 |
|---|
| 2026.07.02 | ₩69,039 | ₩69,039 | ₩56,031 | ₩57,632 | -16.52% | 220 |
|---|
| 2026.07.01 | ₩60,434 | ₩66,997 | ₩58,233 | ₩65,517 | +8.41% | 2.8천 |
|---|
| 2026.06.30 | ₩83,046 | ₩83,046 | ₩58,173 | ₩58,173 | -29.95% | 473 |
|---|
| 2026.06.29 | ₩94,053 | ₩94,053 | ₩92,112 | ₩92,112 | -2.06% | 67 |
|---|
| 2026.06.26 | ₩112,263 | ₩112,263 | ₩112,263 | ₩112,263 | 0.00% | 7 |
|---|
| 2026.06.25 | ₩109,661 | ₩111,963 | ₩109,261 | ₩111,963 | +2.10% | 113 |
|---|
| 2026.06.24 | ₩115,465 | ₩115,465 | ₩113,383 | ₩113,383 | -1.80% | 47 |
|---|
| 2026.06.23 | ₩108,861 | ₩111,262 | ₩108,861 | ₩109,561 | +0.64% | 80 |
|---|
| 2026.06.22 | ₩113,864 | ₩114,564 | ₩113,864 | ₩114,564 | +0.62% | 40 |
|---|
| 2026.06.18 | ₩114,264 | ₩116,865 | ₩112,623 | ₩112,623 | -1.44% | 547 |
|---|
| 2026.06.17 | ₩120,768 | ₩120,768 | ₩120,067 | ₩120,067 | -0.58% | 40 |
|---|
| 2026.06.16 | ₩124,670 | ₩128,172 | ₩124,670 | ₩128,172 | +2.81% | 80 |
|---|
| 2026.06.15 | ₩123,869 | ₩125,270 | ₩122,469 | ₩123,269 | -0.48% | 80 |
|---|
| 2026.06.12 | ₩114,564 | ₩116,065 | ₩113,063 | ₩114,564 | 0.00% | 180 |
|---|
| 2026.06.11 | ₩114,964 | ₩115,465 | ₩113,864 | ₩115,465 | +0.44% | 727 |
|---|
| 2026.06.10 | ₩114,864 | ₩115,665 | ₩112,263 | ₩113,964 | -0.78% | 147 |
|---|
| 2026.06.09 | ₩131,874 | ₩134,996 | ₩126,871 | ₩134,996 | +2.37% | 393 |
|---|
| 2026.06.08 | ₩136,076 | ₩136,076 | ₩136,076 | ₩136,076 | 0.00% | 20 |
|---|
| 2026.06.05 | ₩155,487 | ₩155,487 | ₩140,178 | ₩140,178 | -9.85% | 267 |
|---|
| 2026.06.04 | ₩164,492 | ₩170,595 | ₩164,492 | ₩168,554 | +2.47% | 133 |
|---|
| 2026.06.03 | ₩168,494 | ₩172,697 | ₩167,694 | ₩170,976 | +1.47% | 220 |
|---|
| 2026.06.02 | ₩173,197 | ₩175,818 | ₩173,097 | ₩175,818 | +1.51% | 87 |
|---|
| 2026.06.01 | ₩174,097 | ₩178,100 | ₩174,097 | ₩176,499 | +1.38% | 333 |
|---|
| 2026.05.29 | ₩172,296 | ₩173,897 | ₩169,495 | ₩169,495 | -1.63% | 600 |
|---|
| 2026.05.28 | ₩166,693 | ₩171,096 | ₩166,693 | ₩170,295 | +2.16% | 507 |
|---|
| 2026.05.27 | ₩159,889 | ₩161,991 | ₩159,289 | ₩161,991 | +1.31% | 67 |
|---|
| 2026.05.26 | ₩157,088 | ₩158,589 | ₩154,687 | ₩156,087 | -0.64% | 1.8천 |
|---|
| 2026.05.22 | ₩157,288 | ₩158,088 | ₩153,006 | ₩153,006 | -2.72% | 427 |
|---|
| 2026.05.21 | ₩168,094 | ₩171,096 | ₩163,171 | ₩163,171 | -2.93% | 100 |
|---|
| 2026.05.20 | ₩168,094 | ₩170,696 | ₩166,693 | ₩167,053 | -0.62% | 793 |
|---|
| 2026.05.19 | ₩175,698 | ₩176,199 | ₩173,097 | ₩174,698 | -0.57% | 100 |
|---|
| 2026.05.18 | ₩179,500 | ₩180,301 | ₩179,500 | ₩180,301 | +0.45% | 67 |
|---|
| 2026.05.15 | ₩176,899 | ₩178,340 | ₩176,299 | ₩178,340 | +0.81% | 87 |
|---|
| 2026.05.14 | ₩176,499 | ₩176,499 | ₩176,019 | ₩176,019 | -0.27% | 73 |
|---|
| 2026.05.13 | ₩183,102 | ₩183,102 | ₩177,499 | ₩178,940 | -2.27% | 227 |
|---|
| 2026.05.12 | ₩194,109 | ₩194,109 | ₩189,706 | ₩189,706 | -2.27% | 227 |
|---|
| 2026.05.11 | ₩185,004 | ₩185,904 | ₩184,023 | ₩184,023 | -0.53% | 47 |
|---|
| 2026.05.08 | ₩193,108 | ₩193,108 | ₩193,108 | ₩193,108 | 0.00% | 7 |
|---|
| 2026.05.07 | ₩187,305 | ₩194,109 | ₩187,305 | ₩192,828 | +2.95% | 167 |
|---|
| 2026.05.06 | ₩204,314 | ₩204,314 | ₩188,105 | ₩188,506 | -7.74% | 227 |
|---|
| 2026.05.05 | ₩200,112 | ₩200,112 | ₩198,431 | ₩198,431 | -0.84% | 60 |
|---|
| 2026.05.04 | ₩205,315 | ₩221,924 | ₩204,394 | ₩204,394 | -0.45% | 1.6천 |
|---|
| 2026.05.01 | ₩217,122 | ₩217,122 | ₩209,417 | ₩215,721 | -0.65% | 467 |
|---|
| 2026.04.30 | ₩229,328 | ₩229,729 | ₩221,724 | ₩222,925 | -2.79% | 800 |
|---|
| 2026.04.29 | ₩241,335 | ₩244,137 | ₩237,033 | ₩237,033 | -1.78% | 273 |
|---|
| 2026.04.28 | ₩235,532 | ₩235,532 | ₩234,131 | ₩234,531 | -0.42% | 87 |
|---|
| 2026.04.27 | ₩236,132 | ₩237,333 | ₩225,726 | ₩225,726 | -4.41% | 73 |
|---|
| 2026.04.24 | ₩238,734 | ₩238,734 | ₩229,729 | ₩230,929 | -3.27% | 487 |
|---|
| 2026.04.23 | ₩240,134 | ₩241,375 | ₩238,133 | ₩241,375 | +0.52% | 333 |
|---|
| 2026.04.22 | ₩236,732 | ₩243,136 | ₩236,732 | ₩243,136 | +2.70% | 533 |
|---|
| 2026.04.21 | ₩236,132 | ₩236,132 | ₩234,931 | ₩235,632 | -0.21% | 80 |
|---|
| 2026.04.20 | ₩227,327 | ₩233,671 | ₩224,326 | ₩233,671 | +2.79% | 113 |
|---|
| 2026.04.17 | ₩234,931 | ₩234,931 | ₩229,929 | ₩233,251 | -0.72% | 2.2천 |
|---|
| 2026.04.16 | ₩228,328 | ₩244,537 | ₩228,328 | ₩234,231 | +2.59% | 840 |
|---|
| 2026.04.15 | ₩269,151 | ₩270,752 | ₩249,320 | ₩249,320 | -7.37% | 2.3천 |
|---|
| 2026.04.14 | ₩296,366 | ₩296,366 | ₩283,359 | ₩283,359 | -4.39% | 187 |
|---|
| 2026.04.13 | ₩320,679 | ₩321,580 | ₩313,716 | ₩313,716 | -2.17% | 227 |
|---|
| 2026.04.10 | ₩306,672 | ₩311,034 | ₩306,672 | ₩311,034 | +1.42% | 13 |
|---|
| 2026.04.09 | ₩319,179 | ₩319,179 | ₩310,634 | ₩310,634 | -2.68% | 13 |
|---|
| 2026.04.08 | ₩330,885 | ₩330,885 | ₩330,885 | ₩330,885 | 0.00% | 7 |
|---|
| 2026.04.07 | ₩345,093 | ₩352,697 | ₩335,988 | ₩335,988 | -2.64% | 153 |
|---|
| 2026.04.06 | ₩330,585 | ₩337,989 | ₩330,585 | ₩333,827 | +0.98% | 2.4천 |
|---|
| 2026.04.02 | ₩346,794 | ₩356,800 | ₩346,794 | ₩356,800 | +2.89% | 1.4천 |
|---|
| 2026.04.01 | ₩346,994 | ₩346,994 | ₩328,584 | ₩339,830 | -2.06% | 193 |
|---|
| 2026.03.31 | ₩368,606 | ₩386,817 | ₩360,402 | ₩361,702 | -1.87% | 3천 |
|---|
| 2026.03.30 | ₩365,204 | ₩373,209 | ₩365,204 | ₩366,405 | +0.33% | 573 |
|---|
| 2026.03.27 | ₩387,017 | ₩387,017 | ₩376,791 | ₩376,791 | -2.64% | 1.8천 |
|---|
| 2026.03.26 | ₩395,421 | ₩398,423 | ₩393,620 | ₩393,620 | -0.46% | 973 |
|---|
| 2026.03.25 | ₩377,211 | ₩384,815 | ₩375,410 | ₩383,835 | +1.76% | 800 |
|---|
| 2026.03.24 | ₩369,207 | ₩371,808 | ₩366,005 | ₩369,247 | +0.01% | 327 |
|---|
| 2026.03.23 | ₩395,421 | ₩395,421 | ₩363,603 | ₩365,785 | -7.49% | 587 |
|---|
| 2026.03.20 | ₩369,207 | ₩371,808 | ₩366,305 | ₩366,305 | -0.79% | 493 |
|---|
| 2026.03.19 | ₩372,508 | ₩378,412 | ₩372,508 | ₩374,810 | +0.62% | 67 |
|---|
| 2026.03.18 | ₩368,606 | ₩369,807 | ₩362,283 | ₩362,283 | -1.72% | 173 |
|---|
| 2026.03.17 | ₩360,001 | ₩360,001 | ₩358,160 | ₩358,601 | -0.39% | 107 |
|---|
| 2026.03.16 | ₩347,595 | ₩354,518 | ₩344,993 | ₩354,518 | +1.99% | 293 |
|---|
| 2026.03.13 | ₩353,798 | ₩358,801 | ₩348,835 | ₩348,835 | -1.40% | 160 |
|---|
| 2026.03.12 | ₩350,196 | ₩350,576 | ₩350,196 | ₩350,576 | +0.11% | 27 |
|---|
| 2026.03.11 | ₩341,391 | ₩344,393 | ₩340,791 | ₩341,611 | +0.06% | 1.3천 |
|---|
| 2026.03.10 | ₩330,185 | ₩347,214 | ₩330,185 | ₩347,214 | +5.16% | 40 |
|---|
| 2026.03.09 | ₩323,481 | ₩323,481 | ₩323,481 | ₩323,481 | 0.00% | 13 |
|---|
| 2026.03.06 | ₩331,185 | ₩331,185 | ₩313,936 | ₩313,936 | -5.21% | 67 |
|---|
| 2026.03.05 | ₩346,394 | ₩346,394 | ₩340,190 | ₩340,190 | -1.79% | 73 |
|---|
| 2026.03.04 | ₩333,987 | ₩342,592 | ₩333,987 | ₩339,690 | +1.71% | 1.4천 |
|---|
| 2026.03.03 | ₩317,178 | ₩323,181 | ₩317,178 | ₩321,560 | +1.38% | 193 |
|---|
| 2026.03.02 | ₩321,380 | ₩324,582 | ₩317,978 | ₩322,601 | +0.38% | 227 |
|---|
| 2026.02.27 | ₩316,377 | ₩318,578 | ₩312,175 | ₩315,777 | -0.19% | 2천 |
|---|
| 2026.02.26 | ₩318,378 | ₩323,581 | ₩318,158 | ₩321,620 | +1.02% | 460 |
|---|
| 2026.02.25 | ₩318,778 | ₩318,778 | ₩318,198 | ₩318,198 | -0.18% | 33 |
|---|
| 2026.02.24 | ₩304,170 | ₩307,372 | ₩304,170 | ₩306,972 | +0.92% | 420 |
|---|
| 2026.02.23 | ₩352,197 | ₩352,197 | ₩311,634 | ₩311,634 | -11.52% | 393 |
|---|
| 2026.02.20 | ₩313,175 | ₩336,929 | ₩312,775 | ₩336,929 | +7.58% | 2천 |
|---|
| 2026.02.19 | ₩302,369 | ₩310,174 | ₩302,369 | ₩308,933 | +2.17% | 420 |
|---|
| 2026.02.18 | ₩313,175 | ₩316,377 | ₩306,772 | ₩312,655 | -0.17% | 60 |
|---|
| 2026.02.17 | ₩298,567 | ₩304,971 | ₩298,567 | ₩304,971 | +2.14% | 100 |
|---|
| 2026.02.13 | ₩290,963 | ₩291,963 | ₩286,160 | ₩291,643 | +0.23% | 587 |
|---|
| 2026.02.12 | ₩295,165 | ₩295,165 | ₩282,258 | ₩282,258 | -4.37% | 20 |
|---|
| 2026.02.11 | ₩292,063 | ₩294,965 | ₩292,063 | ₩293,965 | +0.65% | 33 |
|---|
| 2026.02.10 | ₩281,157 | ₩292,624 | ₩272,352 | ₩292,624 | +4.08% | 487 |
|---|
| 2026.02.09 | ₩285,360 | ₩288,361 | ₩279,957 | ₩284,039 | -0.46% | 1.4만 |
|---|
| 2026.02.06 | ₩335,788 | ₩335,788 | ₩295,766 | ₩304,170 | -9.42% | 293 |
|---|
| 2026.02.05 | ₩336,588 | ₩344,033 | ₩327,984 | ₩327,984 | -2.56% | 1.1천 |
|---|
| 2026.02.04 | ₩348,795 | ₩356,199 | ₩346,994 | ₩351,857 | +0.88% | 973 |
|---|
| 2026.02.03 | ₩348,195 | ₩352,277 | ₩348,195 | ₩352,277 | +1.17% | 273 |
|---|
| 2026.02.02 | ₩348,995 | ₩351,597 | ₩348,195 | ₩351,597 | +0.75% | 1.3천 |
|---|
| 2026.01.30 | ₩357,800 | ₩368,686 | ₩357,800 | ₩368,686 | +3.04% | 293 |
|---|
| 2026.01.29 | ₩358,000 | ₩363,984 | ₩358,000 | ₩363,984 | +1.67% | 313 |
|---|
| 2026.01.28 | ₩354,598 | ₩354,598 | ₩352,397 | ₩352,677 | -0.54% | 47 |
|---|
| 2026.01.27 | ₩363,804 | ₩363,804 | ₩347,394 | ₩350,196 | -3.74% | 680 |
|---|
| 2026.01.26 | ₩362,003 | ₩368,546 | ₩358,801 | ₩368,546 | +1.81% | 260 |
|---|
| 2026.01.23 | ₩367,105 | ₩367,105 | ₩361,602 | ₩361,803 | -1.44% | 473 |
|---|
| 2026.01.22 | ₩381,213 | ₩381,213 | ₩366,605 | ₩374,169 | -1.85% | 1.6천 |
|---|
| 2026.01.21 | ₩398,023 | ₩406,227 | ₩397,583 | ₩397,583 | -0.11% | 2.2천 |
|---|
| 2026.01.20 | ₩404,827 | ₩404,827 | ₩391,219 | ₩391,539 | -3.28% | 893 |
|---|
| 2026.01.16 | ₩400,024 | ₩405,827 | ₩393,220 | ₩405,567 | +1.39% | 347 |
|---|
| 2026.01.15 | ₩394,521 | ₩401,425 | ₩387,817 | ₩400,024 | +1.39% | 307 |
|---|
| 2026.01.14 | ₩414,232 | ₩414,232 | ₩405,627 | ₩411,610 | -0.63% | 1.4천 |
|---|
| 2026.01.13 | ₩420,435 | ₩428,040 | ₩405,627 | ₩427,519 | +1.68% | 393 |
|---|
| 2026.01.12 | ₩424,237 | ₩424,237 | ₩417,634 | ₩423,437 | -0.19% | 840 |
|---|
| 2026.01.09 | ₩425,038 | ₩431,241 | ₩422,236 | ₩426,118 | +0.25% | 700 |
|---|
| 2026.01.08 | ₩419,835 | ₩424,037 | ₩419,835 | ₩424,037 | +1.00% | 467 |
|---|
| 2026.01.07 | ₩420,035 | ₩427,619 | ₩420,035 | ₩427,619 | +1.81% | 40 |
|---|
| 2026.01.06 | ₩443,648 | ₩443,648 | ₩414,032 | ₩414,432 | -6.59% | 207 |
|---|
| 2026.01.05 | ₩445,850 | ₩449,692 | ₩431,702 | ₩449,692 | +0.86% | 287 |
|---|
| 2026.01.02 | ₩453,054 | ₩460,658 | ₩452,253 | ₩460,658 | +1.68% | 100 |
|---|
| 2025.12.31 | ₩457,656 | ₩457,656 | ₩440,847 | ₩440,847 | -3.67% | 373 |
|---|
| 2025.12.30 | ₩451,453 | ₩458,256 | ₩446,850 | ₩446,850 | -1.02% | 1천 |
|---|
| 2025.12.29 | ₩453,454 | ₩455,455 | ₩444,249 | ₩451,653 | -0.40% | 253 |
|---|
| 2025.12.26 | ₩442,848 | ₩455,455 | ₩442,648 | ₩454,654 | +2.67% | 660 |
|---|
| 2025.12.24 | ₩450,452 | ₩450,452 | ₩444,449 | ₩444,849 | -1.24% | 167 |
|---|
| 2025.12.23 | ₩459,457 | ₩464,560 | ₩453,114 | ₩453,114 | -1.38% | 867 |
|---|
| 2025.12.22 | ₩455,855 | ₩455,855 | ₩451,653 | ₩451,933 | -0.86% | 227 |
|---|
| 2025.12.19 | ₩493,476 | ₩493,476 | ₩450,252 | ₩456,255 | -7.54% | 920 |
|---|
| 2025.12.18 | ₩483,671 | ₩501,281 | ₩470,864 | ₩501,281 | +3.64% | 273 |
|---|
| 2025.12.17 | ₩506,884 | ₩506,884 | ₩476,467 | ₩476,467 | -6.00% | 1.2천 |
|---|
| 2025.12.16 | ₩527,895 | ₩534,159 | ₩526,895 | ₩534,159 | +1.19% | 340 |
|---|
| 2025.12.15 | ₩524,894 | ₩541,103 | ₩524,894 | ₩532,058 | +1.36% | 233 |
|---|
| 2025.12.12 | ₩541,303 | ₩543,544 | ₩506,483 | ₩524,694 | -3.07% | 1.1천 |
|---|
| 2025.12.11 | ₩542,304 | ₩552,309 | ₩539,702 | ₩549,708 | +1.37% | 787 |
|---|
| 2025.12.10 | ₩534,299 | ₩537,181 | ₩533,298 | ₩537,181 | +0.54% | 427 |
|---|
| 2025.12.09 | ₩528,296 | ₩532,298 | ₩518,490 | ₩532,298 | +0.76% | 1.8천 |
|---|
| 2025.12.08 | ₩518,090 | ₩523,293 | ₩517,690 | ₩523,293 | +1.00% | 260 |
|---|
| 2025.12.05 | ₩502,081 | ₩514,888 | ₩502,081 | ₩514,888 | +2.55% | 93 |
|---|
| 2025.12.04 | ₩477,667 | ₩498,679 | ₩477,667 | ₩498,679 | +4.40% | 907 |
|---|
| 2025.12.03 | ₩470,263 | ₩477,467 | ₩469,463 | ₩477,467 | +1.53% | 67 |
|---|
| 2025.12.02 | ₩480,469 | ₩480,469 | ₩477,067 | ₩478,188 | -0.47% | 100 |
|---|
| 2025.12.01 | ₩476,667 | ₩484,731 | ₩476,667 | ₩484,731 | +1.69% | 27 |
|---|
| 2025.11.28 | ₩469,063 | ₩472,264 | ₩462,779 | ₩462,779 | -1.34% | 427 |
|---|
| 2025.11.26 | ₩490,475 | ₩491,475 | ₩470,263 | ₩472,004 | -3.77% | 427 |
|---|
| 2025.11.25 | ₩495,677 | ₩512,907 | ₩495,677 | ₩512,907 | +3.48% | 893 |
|---|
| 2025.11.24 | ₩499,880 | ₩507,944 | ₩499,880 | ₩507,944 | +1.61% | 420 |
|---|
| 2025.11.21 | ₩498,479 | ₩504,282 | ₩497,679 | ₩500,860 | +0.48% | 600 |
|---|
| 2025.11.20 | ₩522,492 | ₩522,492 | ₩471,464 | ₩471,464 | -9.77% | 267 |
|---|
| 2025.11.19 | ₩515,489 | ₩517,310 | ₩502,881 | ₩517,310 | +0.35% | 40 |
|---|
| 2025.11.18 | ₩502,881 | ₩509,705 | ₩502,881 | ₩509,705 | +1.36% | 13 |
|---|
| 2025.11.17 | ₩524,894 | ₩524,894 | ₩511,066 | ₩511,066 | -2.63% | 60 |
|---|
| 2025.11.14 | ₩517,490 | ₩525,694 | ₩511,686 | ₩519,271 | +0.34% | 420 |
|---|
| 2025.11.13 | ₩512,487 | ₩512,487 | ₩511,786 | ₩511,786 | -0.14% | 13 |
|---|
| 2025.11.12 | ₩510,286 | ₩522,052 | ₩510,286 | ₩522,052 | +2.31% | 53 |
|---|
| 2025.11.11 | ₩509,285 | ₩514,288 | ₩509,285 | ₩513,067 | +0.74% | 133 |
|---|
| 2025.11.10 | ₩557,112 | ₩557,112 | ₩510,286 | ₩513,167 | -7.89% | 367 |
|---|
| 2025.11.07 | ₩522,292 | ₩532,898 | ₩516,189 | ₩532,898 | +2.03% | 67 |
|---|
| 2025.11.06 | ₩549,708 | ₩549,708 | ₩513,027 | ₩513,027 | -6.67% | 187 |
|---|
| 2025.11.05 | ₩523,793 | ₩525,834 | ₩521,492 | ₩525,834 | +0.39% | 987 |
|---|
| 2025.11.04 | ₩512,887 | ₩517,710 | ₩512,887 | ₩517,710 | +0.94% | 67 |
|---|
| 2025.11.03 | ₩498,679 | ₩511,006 | ₩498,679 | ₩511,006 | +2.47% | 67 |
|---|
| 2025.10.31 | ₩487,273 | ₩498,439 | ₩487,273 | ₩498,439 | +2.29% | 53 |
|---|
| 2025.10.30 | ₩487,073 | ₩487,233 | ₩484,991 | ₩484,991 | -0.43% | 27 |
|---|
| 2025.10.29 | ₩472,064 | ₩476,867 | ₩472,064 | ₩476,867 | +1.02% | 7 |
|---|
| 2025.10.28 | ₩471,784 | ₩472,004 | ₩471,784 | ₩472,004 | +0.05% | 67 |
|---|
| 2025.10.27 | ₩481,069 | ₩481,069 | ₩470,263 | ₩470,263 | -2.25% | 40 |
|---|
| 2025.10.24 | ₩487,553 | ₩487,553 | ₩487,553 | ₩487,553 | 0.00% | 7 |
|---|
| 2025.10.23 | ₩481,670 | ₩483,070 | ₩481,129 | ₩481,129 | -0.11% | 60 |
|---|
| 2025.10.22 | ₩478,468 | ₩481,770 | ₩478,468 | ₩481,069 | +0.54% | 53 |
|---|
| 2025.10.21 | ₩484,251 | ₩484,251 | ₩484,251 | ₩484,251 | 0.00% | 7 |
|---|
| 2025.10.20 | ₩487,673 | ₩487,673 | ₩483,471 | ₩483,591 | -0.84% | 207 |
|---|
| 2025.10.17 | ₩468,862 | ₩486,072 | ₩468,862 | ₩482,730 | +2.96% | 840 |
|---|
| 2025.10.16 | ₩467,262 | ₩496,878 | ₩466,761 | ₩496,078 | +6.17% | 293 |
|---|
| 2025.10.15 | ₩473,265 | ₩491,075 | ₩461,058 | ₩491,075 | +3.76% | 1.4천 |
|---|
| 2025.10.14 | ₩479,668 | ₩483,371 | ₩467,061 | ₩483,371 | +0.77% | 1.1천 |
|---|
| 2025.10.13 | ₩473,945 | ₩479,728 | ₩469,963 | ₩479,728 | +1.22% | 660 |
|---|
| 2025.10.10 | ₩462,459 | ₩468,062 | ₩453,814 | ₩453,814 | -1.87% | 120 |
|---|