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 | ₩5,966 | ₩7,607 | ₩5,966 | ₩7,607 | +27.52% | 2만 |
| 2026.10.08 | ₩5,111 | ₩6,593 | ₩5,111 | ₩5,979 | +16.97% | 1.3만 |
| 2026.10.07 | ₩6,513 | ₩6,513 | ₩4,938 | ₩5,085 | -21.93% | 2.8만 |
| 2026.10.06 | ₩7,660 | ₩9,249 | ₩6,513 | ₩6,993 | -8.71% | 5.1만 |
| 2026.10.05 | ₩11,464 | ₩12,011 | ₩10,797 | ₩11,718 | +2.21% | 2.3만 |
| 2026.10.02 | ₩10,490 | ₩11,317 | ₩9,996 | ₩10,407 | -0.79% | 1.5만 |
| 2026.10.01 | ₩10,410 | ₩11,304 | ₩9,476 | ₩10,323 | -0.83% | 8.8천 |
| 2026.09.30 | ₩8,955 | ₩10,023 | ₩8,439 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩8,439 |
| -5.77% |
| 9.1천 |
| 2026.09.29 | ₩7,994 | ₩7,994 | ₩7,109 | ₩7,540 | -5.68% | 1.4천 |
|---|
| 2026.09.28 | ₩7,847 | ₩8,007 | ₩7,741 | ₩8,007 | +2.04% | 1.7천 |
|---|
| 2026.09.25 | ₩6,620 | ₩8,021 | ₩6,019 | ₩8,007 | +20.97% | 3만 |
|---|
| 2026.09.24 | ₩5,845 | ₩6,620 | ₩5,111 | ₩6,293 | +7.65% | 8.9만 |
|---|
| 2026.09.23 | ₩8,795 | ₩8,795 | ₩7,340 | ₩7,354 | -16.39% | 3.9천 |
|---|
| 2026.09.22 | ₩8,408 | ₩8,888 | ₩8,141 | ₩8,448 | +0.48% | 1.2만 |
|---|
| 2026.09.21 | ₩10,009 | ₩10,663 | ₩8,782 | ₩9,088 | -9.20% | 1.6만 |
|---|
| 2026.09.18 | ₩9,969 | ₩11,971 | ₩9,969 | ₩10,103 | +1.34% | 1.7만 |
|---|
| 2026.09.17 | ₩8,741 | ₩9,329 | ₩8,741 | ₩9,062 | +3.66% | 6.5천 |
|---|
| 2026.09.16 | ₩9,422 | ₩9,476 | ₩7,414 | ₩7,694 | -18.34% | 3.4천 |
|---|
| 2026.09.15 | ₩9,075 | ₩9,075 | ₩9,075 | ₩9,075 | 0.00% | 500 |
|---|
| 2026.09.14 | ₩9,542 | ₩9,582 | ₩9,115 | ₩9,115 | -4.48% | 1.9천 |
|---|
| 2026.09.11 | ₩8,515 | ₩9,609 | ₩6,486 | ₩9,542 | +12.07% | 1.3만 |
|---|
| 2026.09.10 | ₩10,783 | ₩10,944 | ₩8,007 | ₩8,007 | -25.74% | 1.1만 |
|---|
| 2026.09.09 | ₩14,774 | ₩14,774 | ₩12,392 | ₩12,932 | -12.47% | 6.5천 |
|---|
| 2026.09.08 | ₩16,015 | ₩17,033 | ₩15,228 | ₩17,033 | +6.36% | 3.6천 |
|---|
| 2026.09.04 | ₩12,178 | ₩15,792 | ₩12,178 | ₩15,792 | +29.68% | 1.2만 |
|---|
| 2026.09.03 | ₩14,494 | ₩14,494 | ₩12,238 | ₩12,238 | -15.56% | 1.8천 |
|---|
| 2026.09.02 | ₩15,201 | ₩16,082 | ₩15,201 | ₩15,703 | +3.30% | 6.3천 |
|---|
| 2026.09.01 | ₩14,854 | ₩16,335 | ₩13,159 | ₩13,263 | -10.71% | 3.6천 |
|---|
| 2026.08.31 | ₩15,494 | ₩16,589 | ₩14,894 | ₩15,545 | +0.33% | 8.3천 |
|---|
| 2026.08.28 | ₩16,816 | ₩19,018 | ₩16,015 | ₩17,216 | +2.38% | 2.1천 |
|---|
| 2026.08.27 | ₩20,619 | ₩20,619 | ₩17,016 | ₩17,016 | -17.48% | 1.1천 |
|---|
| 2026.08.26 | ₩18,818 | ₩20,819 | ₩18,417 | ₩19,558 | +3.94% | 1.5천 |
|---|
| 2026.08.25 | ₩20,019 | ₩22,021 | ₩19,418 | ₩20,419 | +2.00% | 967 |
|---|
| 2026.08.24 | ₩17,216 | ₩20,419 | ₩17,216 | ₩20,219 | +17.44% | 2.4천 |
|---|
| 2026.08.21 | ₩17,616 | ₩19,698 | ₩13,292 | ₩18,017 | +2.27% | 3천 |
|---|
| 2026.08.20 | ₩20,920 | ₩21,820 | ₩20,019 | ₩20,219 | -3.35% | 1.9천 |
|---|
| 2026.08.19 | ₩18,317 | ₩20,419 | ₩18,317 | ₩20,419 | +11.48% | 1.2천 |
|---|
| 2026.08.18 | ₩18,617 | ₩18,617 | ₩15,615 | ₩15,775 | -15.27% | 1.2천 |
|---|
| 2026.08.17 | ₩21,620 | ₩21,620 | ₩18,417 | ₩18,918 | -12.50% | 3.6천 |
|---|
| 2026.08.14 | ₩17,376 | ₩20,419 | ₩17,116 | ₩20,219 | +16.36% | 2.8천 |
|---|
| 2026.08.13 | ₩17,076 | ₩17,076 | ₩15,474 | ₩16,636 | -2.58% | 693 |
|---|
| 2026.08.12 | ₩15,615 | ₩17,616 | ₩15,014 | ₩17,616 | +12.82% | 440 |
|---|
| 2026.08.11 | ₩14,113 | ₩16,015 | ₩13,813 | ₩15,815 | +12.06% | 2.1천 |
|---|
| 2026.08.10 | ₩13,012 | ₩13,212 | ₩12,011 | ₩13,012 | 0.00% | 1.5천 |
|---|
| 2026.08.07 | ₩9,429 | ₩12,151 | ₩9,429 | ₩12,151 | +28.87% | 860 |
|---|
| 2026.08.06 | ₩10,810 | ₩10,810 | ₩9,729 | ₩9,909 | -8.33% | 760 |
|---|
| 2026.08.05 | ₩15,615 | ₩15,615 | ₩10,009 | ₩10,009 | -35.90% | 1.4천 |
|---|
| 2026.08.04 | ₩22,221 | ₩22,221 | ₩15,615 | ₩15,715 | -29.28% | 1.1천 |
|---|
| 2026.08.03 | ₩21,620 | ₩22,221 | ₩20,419 | ₩21,020 | -2.78% | 4.3천 |
|---|
| 2026.07.31 | ₩25,224 | ₩25,224 | ₩19,218 | ₩19,218 | -23.81% | 713 |
|---|
| 2026.07.30 | ₩30,028 | ₩30,028 | ₩25,023 | ₩25,324 | -15.67% | 1.8천 |
|---|
| 2026.07.29 | ₩41,239 | ₩41,239 | ₩36,234 | ₩36,234 | -12.14% | 613 |
|---|
| 2026.07.28 | ₩45,643 | ₩45,643 | ₩38,436 | ₩43,100 | -5.57% | 353 |
|---|
| 2026.07.27 | ₩52,049 | ₩52,249 | ₩43,040 | ₩47,124 | -9.46% | 647 |
|---|
| 2026.07.24 | ₩54,651 | ₩56,453 | ₩49,646 | ₩49,646 | -9.16% | 340 |
|---|
| 2026.07.23 | ₩58,254 | ₩58,254 | ₩52,849 | ₩53,650 | -7.90% | 213 |
|---|
| 2026.07.22 | ₩50,647 | ₩52,069 | ₩50,247 | ₩51,648 | +1.98% | 267 |
|---|
| 2026.07.21 | ₩45,843 | ₩51,048 | ₩45,042 | ₩47,865 | +4.41% | 2.7천 |
|---|
| 2026.07.20 | ₩55,852 | ₩67,863 | ₩41,639 | ₩41,639 | -25.45% | 9.8천 |
|---|
| 2026.07.17 | ₩66,862 | ₩66,862 | ₩48,085 | ₩49,566 | -25.87% | 1.3천 |
|---|
| 2026.07.16 | ₩65,661 | ₩70,266 | ₩62,859 | ₩69,465 | +5.79% | 347 |
|---|
| 2026.07.15 | ₩57,854 | ₩59,255 | ₩57,053 | ₩58,455 | +1.04% | 267 |
|---|
| 2026.07.14 | ₩57,454 | ₩57,454 | ₩48,245 | ₩48,245 | -16.03% | 367 |
|---|
| 2026.07.13 | ₩51,148 | ₩54,831 | ₩51,148 | ₩53,750 | +5.09% | 53 |
|---|
| 2026.07.10 | ₩48,645 | ₩51,648 | ₩47,544 | ₩47,645 | -2.06% | 300 |
|---|
| 2026.07.09 | ₩52,049 | ₩52,049 | ₩50,847 | ₩50,847 | -2.31% | 53 |
|---|
| 2026.07.08 | ₩50,847 | ₩50,847 | ₩50,047 | ₩50,807 | -0.08% | 27 |
|---|
| 2026.07.07 | ₩53,250 | ₩55,232 | ₩53,250 | ₩55,232 | +3.72% | 60 |
|---|
| 2026.07.06 | ₩53,650 | ₩57,253 | ₩53,650 | ₩54,851 | +2.24% | 120 |
|---|
| 2026.07.02 | ₩69,065 | ₩69,065 | ₩56,052 | ₩57,654 | -16.52% | 220 |
|---|
| 2026.07.01 | ₩60,456 | ₩67,023 | ₩58,254 | ₩65,541 | +8.41% | 2.8천 |
|---|
| 2026.06.30 | ₩83,078 | ₩83,078 | ₩58,194 | ₩58,194 | -29.95% | 473 |
|---|
| 2026.06.29 | ₩94,088 | ₩94,088 | ₩92,146 | ₩92,146 | -2.06% | 67 |
|---|
| 2026.06.26 | ₩112,305 | ₩112,305 | ₩112,305 | ₩112,305 | 0.00% | 7 |
|---|
| 2026.06.25 | ₩109,702 | ₩112,005 | ₩109,302 | ₩112,005 | +2.10% | 113 |
|---|
| 2026.06.24 | ₩115,508 | ₩115,508 | ₩113,426 | ₩113,426 | -1.80% | 47 |
|---|
| 2026.06.23 | ₩108,902 | ₩111,304 | ₩108,902 | ₩109,602 | +0.64% | 80 |
|---|
| 2026.06.22 | ₩113,906 | ₩114,607 | ₩113,906 | ₩114,607 | +0.62% | 40 |
|---|
| 2026.06.18 | ₩114,307 | ₩116,909 | ₩112,665 | ₩112,665 | -1.44% | 547 |
|---|
| 2026.06.17 | ₩120,813 | ₩120,813 | ₩120,112 | ₩120,112 | -0.58% | 40 |
|---|
| 2026.06.16 | ₩124,716 | ₩128,220 | ₩124,716 | ₩128,220 | +2.81% | 80 |
|---|
| 2026.06.15 | ₩123,916 | ₩125,317 | ₩122,514 | ₩123,315 | -0.48% | 80 |
|---|
| 2026.06.12 | ₩114,607 | ₩116,108 | ₩113,106 | ₩114,607 | 0.00% | 180 |
|---|
| 2026.06.11 | ₩115,007 | ₩115,508 | ₩113,906 | ₩115,508 | +0.44% | 727 |
|---|
| 2026.06.10 | ₩114,907 | ₩115,708 | ₩112,305 | ₩114,007 | -0.78% | 147 |
|---|
| 2026.06.09 | ₩131,923 | ₩135,046 | ₩126,919 | ₩135,046 | +2.37% | 393 |
|---|
| 2026.06.08 | ₩136,127 | ₩136,127 | ₩136,127 | ₩136,127 | 0.00% | 20 |
|---|
| 2026.06.05 | ₩155,545 | ₩155,545 | ₩140,231 | ₩140,231 | -9.85% | 267 |
|---|
| 2026.06.04 | ₩164,554 | ₩170,659 | ₩164,554 | ₩168,618 | +2.47% | 133 |
|---|
| 2026.06.03 | ₩168,557 | ₩172,761 | ₩167,757 | ₩171,040 | +1.47% | 220 |
|---|
| 2026.06.02 | ₩173,262 | ₩175,884 | ₩173,162 | ₩175,884 | +1.51% | 87 |
|---|
| 2026.06.01 | ₩174,163 | ₩178,166 | ₩174,163 | ₩176,565 | +1.38% | 333 |
|---|
| 2026.05.29 | ₩172,361 | ₩173,963 | ₩169,558 | ₩169,558 | -1.63% | 600 |
|---|
| 2026.05.28 | ₩166,756 | ₩171,160 | ₩166,756 | ₩170,359 | +2.16% | 507 |
|---|
| 2026.05.27 | ₩159,949 | ₩162,051 | ₩159,349 | ₩162,051 | +1.31% | 67 |
|---|
| 2026.05.26 | ₩157,147 | ₩158,648 | ₩154,745 | ₩156,146 | -0.64% | 1.8천 |
|---|
| 2026.05.22 | ₩157,347 | ₩158,148 | ₩153,063 | ₩153,063 | -2.72% | 427 |
|---|
| 2026.05.21 | ₩168,157 | ₩171,160 | ₩163,232 | ₩163,232 | -2.93% | 100 |
|---|
| 2026.05.20 | ₩168,157 | ₩170,760 | ₩166,756 | ₩167,116 | -0.62% | 793 |
|---|
| 2026.05.19 | ₩175,764 | ₩176,265 | ₩173,162 | ₩174,763 | -0.57% | 100 |
|---|
| 2026.05.18 | ₩179,568 | ₩180,368 | ₩179,568 | ₩180,368 | +0.45% | 67 |
|---|
| 2026.05.15 | ₩176,965 | ₩178,407 | ₩176,365 | ₩178,407 | +0.81% | 87 |
|---|
| 2026.05.14 | ₩176,565 | ₩176,565 | ₩176,084 | ₩176,084 | -0.27% | 73 |
|---|
| 2026.05.13 | ₩183,171 | ₩183,171 | ₩177,566 | ₩179,007 | -2.27% | 227 |
|---|
| 2026.05.12 | ₩194,181 | ₩194,181 | ₩189,777 | ₩189,777 | -2.27% | 227 |
|---|
| 2026.05.11 | ₩185,073 | ₩185,974 | ₩184,092 | ₩184,092 | -0.53% | 47 |
|---|
| 2026.05.08 | ₩193,180 | ₩193,180 | ₩193,180 | ₩193,180 | 0.00% | 7 |
|---|
| 2026.05.07 | ₩187,375 | ₩194,181 | ₩187,375 | ₩192,900 | +2.95% | 167 |
|---|
| 2026.05.06 | ₩204,391 | ₩204,391 | ₩188,176 | ₩188,576 | -7.74% | 227 |
|---|
| 2026.05.05 | ₩200,187 | ₩200,187 | ₩198,505 | ₩198,505 | -0.84% | 60 |
|---|
| 2026.05.04 | ₩205,392 | ₩222,007 | ₩204,471 | ₩204,471 | -0.45% | 1.6천 |
|---|
| 2026.05.01 | ₩217,203 | ₩217,203 | ₩209,496 | ₩215,802 | -0.65% | 467 |
|---|
| 2026.04.30 | ₩229,414 | ₩229,815 | ₩221,807 | ₩223,008 | -2.79% | 800 |
|---|
| 2026.04.29 | ₩241,426 | ₩244,228 | ₩237,122 | ₩237,122 | -1.78% | 273 |
|---|
| 2026.04.28 | ₩235,620 | ₩235,620 | ₩234,219 | ₩234,619 | -0.42% | 87 |
|---|
| 2026.04.27 | ₩236,221 | ₩237,422 | ₩225,811 | ₩225,811 | -4.41% | 73 |
|---|
| 2026.04.24 | ₩238,823 | ₩238,823 | ₩229,815 | ₩231,016 | -3.27% | 487 |
|---|
| 2026.04.23 | ₩240,224 | ₩241,466 | ₩238,223 | ₩241,466 | +0.52% | 333 |
|---|
| 2026.04.22 | ₩236,821 | ₩243,227 | ₩236,821 | ₩243,227 | +2.70% | 533 |
|---|
| 2026.04.21 | ₩236,221 | ₩236,221 | ₩235,020 | ₩235,720 | -0.21% | 80 |
|---|
| 2026.04.20 | ₩227,412 | ₩233,758 | ₩224,410 | ₩233,758 | +2.79% | 113 |
|---|
| 2026.04.17 | ₩235,020 | ₩235,020 | ₩230,015 | ₩233,338 | -0.72% | 2.2천 |
|---|
| 2026.04.16 | ₩228,413 | ₩244,629 | ₩228,413 | ₩234,319 | +2.59% | 840 |
|---|
| 2026.04.15 | ₩269,252 | ₩270,853 | ₩249,413 | ₩249,413 | -7.37% | 2.3천 |
|---|
| 2026.04.14 | ₩296,477 | ₩296,477 | ₩283,465 | ₩283,465 | -4.39% | 187 |
|---|
| 2026.04.13 | ₩320,800 | ₩321,701 | ₩313,833 | ₩313,833 | -2.17% | 227 |
|---|
| 2026.04.10 | ₩306,787 | ₩311,151 | ₩306,787 | ₩311,151 | +1.42% | 13 |
|---|
| 2026.04.09 | ₩319,298 | ₩319,298 | ₩310,750 | ₩310,750 | -2.68% | 13 |
|---|
| 2026.04.08 | ₩331,009 | ₩331,009 | ₩331,009 | ₩331,009 | 0.00% | 7 |
|---|
| 2026.04.07 | ₩345,222 | ₩352,830 | ₩336,114 | ₩336,114 | -2.64% | 153 |
|---|
| 2026.04.06 | ₩330,709 | ₩338,116 | ₩330,709 | ₩333,952 | +0.98% | 2.4천 |
|---|
| 2026.04.02 | ₩346,924 | ₩356,933 | ₩346,924 | ₩356,933 | +2.89% | 1.4천 |
|---|
| 2026.04.01 | ₩347,124 | ₩347,124 | ₩328,707 | ₩339,958 | -2.06% | 193 |
|---|
| 2026.03.31 | ₩368,744 | ₩386,961 | ₩360,537 | ₩361,838 | -1.87% | 3천 |
|---|
| 2026.03.30 | ₩365,341 | ₩373,349 | ₩365,341 | ₩366,542 | +0.33% | 573 |
|---|
| 2026.03.27 | ₩387,162 | ₩387,162 | ₩376,932 | ₩376,932 | -2.64% | 1.8천 |
|---|
| 2026.03.26 | ₩395,570 | ₩398,572 | ₩393,768 | ₩393,768 | -0.46% | 973 |
|---|
| 2026.03.25 | ₩377,352 | ₩384,960 | ₩375,551 | ₩383,979 | +1.76% | 800 |
|---|
| 2026.03.24 | ₩369,345 | ₩371,947 | ₩366,142 | ₩369,385 | +0.01% | 327 |
|---|
| 2026.03.23 | ₩395,570 | ₩395,570 | ₩363,740 | ₩365,922 | -7.49% | 587 |
|---|
| 2026.03.20 | ₩369,345 | ₩371,947 | ₩366,442 | ₩366,442 | -0.79% | 493 |
|---|
| 2026.03.19 | ₩372,648 | ₩378,554 | ₩372,648 | ₩374,950 | +0.62% | 67 |
|---|
| 2026.03.18 | ₩368,744 | ₩369,946 | ₩362,419 | ₩362,419 | -1.72% | 173 |
|---|
| 2026.03.17 | ₩360,136 | ₩360,136 | ₩358,295 | ₩358,735 | -0.39% | 107 |
|---|
| 2026.03.16 | ₩347,725 | ₩354,651 | ₩345,122 | ₩354,651 | +1.99% | 293 |
|---|
| 2026.03.13 | ₩353,931 | ₩358,935 | ₩348,966 | ₩348,966 | -1.40% | 160 |
|---|
| 2026.03.12 | ₩350,327 | ₩350,708 | ₩350,327 | ₩350,708 | +0.11% | 27 |
|---|
| 2026.03.11 | ₩341,519 | ₩344,522 | ₩340,918 | ₩341,739 | +0.06% | 1.3천 |
|---|
| 2026.03.10 | ₩330,309 | ₩347,344 | ₩330,309 | ₩347,344 | +5.16% | 40 |
|---|
| 2026.03.09 | ₩323,602 | ₩323,602 | ₩323,602 | ₩323,602 | 0.00% | 13 |
|---|
| 2026.03.06 | ₩331,309 | ₩331,309 | ₩314,053 | ₩314,053 | -5.21% | 67 |
|---|
| 2026.03.05 | ₩346,524 | ₩346,524 | ₩340,318 | ₩340,318 | -1.79% | 73 |
|---|
| 2026.03.04 | ₩334,112 | ₩342,720 | ₩334,112 | ₩339,817 | +1.71% | 1.4천 |
|---|
| 2026.03.03 | ₩317,296 | ₩323,302 | ₩317,296 | ₩321,680 | +1.38% | 193 |
|---|
| 2026.03.02 | ₩321,500 | ₩324,703 | ₩318,097 | ₩322,721 | +0.38% | 227 |
|---|
| 2026.02.27 | ₩316,496 | ₩318,698 | ₩312,292 | ₩315,895 | -0.19% | 2천 |
|---|
| 2026.02.26 | ₩318,498 | ₩323,702 | ₩318,277 | ₩321,741 | +1.02% | 460 |
|---|
| 2026.02.25 | ₩318,898 | ₩318,898 | ₩318,317 | ₩318,317 | -0.18% | 33 |
|---|
| 2026.02.24 | ₩304,284 | ₩307,487 | ₩304,284 | ₩307,087 | +0.92% | 420 |
|---|
| 2026.02.23 | ₩352,329 | ₩352,329 | ₩311,751 | ₩311,751 | -11.52% | 393 |
|---|
| 2026.02.20 | ₩313,293 | ₩337,055 | ₩312,892 | ₩337,055 | +7.58% | 2천 |
|---|
| 2026.02.19 | ₩302,483 | ₩310,290 | ₩302,483 | ₩309,049 | +2.17% | 420 |
|---|
| 2026.02.18 | ₩313,293 | ₩316,496 | ₩306,887 | ₩312,772 | -0.17% | 60 |
|---|
| 2026.02.17 | ₩298,679 | ₩305,085 | ₩298,679 | ₩305,085 | +2.14% | 100 |
|---|
| 2026.02.13 | ₩291,072 | ₩292,073 | ₩286,267 | ₩291,753 | +0.23% | 587 |
|---|
| 2026.02.12 | ₩295,276 | ₩295,276 | ₩282,364 | ₩282,364 | -4.37% | 20 |
|---|
| 2026.02.11 | ₩292,173 | ₩295,076 | ₩292,173 | ₩294,075 | +0.65% | 33 |
|---|
| 2026.02.10 | ₩281,263 | ₩292,733 | ₩272,454 | ₩292,733 | +4.08% | 487 |
|---|
| 2026.02.09 | ₩285,467 | ₩288,469 | ₩280,062 | ₩284,145 | -0.46% | 1.4만 |
|---|
| 2026.02.06 | ₩335,914 | ₩335,914 | ₩295,876 | ₩304,284 | -9.42% | 293 |
|---|
| 2026.02.05 | ₩336,715 | ₩344,161 | ₩328,107 | ₩328,107 | -2.56% | 1.1천 |
|---|
| 2026.02.04 | ₩348,926 | ₩356,333 | ₩347,124 | ₩351,989 | +0.88% | 973 |
|---|
| 2026.02.03 | ₩348,325 | ₩352,409 | ₩348,325 | ₩352,409 | +1.17% | 273 |
|---|
| 2026.02.02 | ₩349,126 | ₩351,729 | ₩348,325 | ₩351,729 | +0.75% | 1.3천 |
|---|
| 2026.01.30 | ₩357,934 | ₩368,825 | ₩357,934 | ₩368,825 | +3.04% | 293 |
|---|
| 2026.01.29 | ₩358,135 | ₩364,120 | ₩358,135 | ₩364,120 | +1.67% | 313 |
|---|
| 2026.01.28 | ₩354,731 | ₩354,731 | ₩352,529 | ₩352,810 | -0.54% | 47 |
|---|
| 2026.01.27 | ₩363,940 | ₩363,940 | ₩347,525 | ₩350,327 | -3.74% | 680 |
|---|
| 2026.01.26 | ₩362,138 | ₩368,684 | ₩358,935 | ₩368,684 | +1.81% | 260 |
|---|
| 2026.01.23 | ₩367,243 | ₩367,243 | ₩361,738 | ₩361,938 | -1.44% | 473 |
|---|
| 2026.01.22 | ₩381,356 | ₩381,356 | ₩366,743 | ₩374,310 | -1.85% | 1.6천 |
|---|
| 2026.01.21 | ₩398,172 | ₩406,380 | ₩397,732 | ₩397,732 | -0.11% | 2.2천 |
|---|
| 2026.01.20 | ₩404,978 | ₩404,978 | ₩391,366 | ₩391,686 | -3.28% | 893 |
|---|
| 2026.01.16 | ₩400,174 | ₩405,979 | ₩393,367 | ₩405,719 | +1.39% | 347 |
|---|
| 2026.01.15 | ₩394,669 | ₩401,575 | ₩387,962 | ₩400,174 | +1.39% | 307 |
|---|
| 2026.01.14 | ₩414,387 | ₩414,387 | ₩405,779 | ₩411,765 | -0.63% | 1.4천 |
|---|
| 2026.01.13 | ₩420,593 | ₩428,200 | ₩405,779 | ₩427,679 | +1.68% | 393 |
|---|
| 2026.01.12 | ₩424,396 | ₩424,396 | ₩417,790 | ₩423,596 | -0.19% | 840 |
|---|
| 2026.01.09 | ₩425,197 | ₩431,403 | ₩422,395 | ₩426,278 | +0.25% | 700 |
|---|
| 2026.01.08 | ₩419,992 | ₩424,196 | ₩419,992 | ₩424,196 | +1.00% | 467 |
|---|
| 2026.01.07 | ₩420,193 | ₩427,780 | ₩420,193 | ₩427,780 | +1.81% | 40 |
|---|
| 2026.01.06 | ₩443,815 | ₩443,815 | ₩414,187 | ₩414,587 | -6.59% | 207 |
|---|
| 2026.01.05 | ₩446,017 | ₩449,860 | ₩431,863 | ₩449,860 | +0.86% | 287 |
|---|
| 2026.01.02 | ₩453,223 | ₩460,830 | ₩452,423 | ₩460,830 | +1.68% | 100 |
|---|
| 2025.12.31 | ₩457,828 | ₩457,828 | ₩441,012 | ₩441,012 | -3.67% | 373 |
|---|
| 2025.12.30 | ₩451,622 | ₩458,428 | ₩447,018 | ₩447,018 | -1.02% | 1천 |
|---|
| 2025.12.29 | ₩453,624 | ₩455,626 | ₩444,415 | ₩451,822 | -0.40% | 253 |
|---|
| 2025.12.26 | ₩443,014 | ₩455,626 | ₩442,814 | ₩454,825 | +2.67% | 660 |
|---|
| 2025.12.24 | ₩450,621 | ₩450,621 | ₩444,615 | ₩445,016 | -1.24% | 167 |
|---|
| 2025.12.23 | ₩459,629 | ₩464,734 | ₩453,283 | ₩453,283 | -1.38% | 867 |
|---|
| 2025.12.22 | ₩456,026 | ₩456,026 | ₩451,822 | ₩452,102 | -0.86% | 227 |
|---|
| 2025.12.19 | ₩493,661 | ₩493,661 | ₩450,421 | ₩456,426 | -7.54% | 920 |
|---|
| 2025.12.18 | ₩483,852 | ₩501,468 | ₩471,040 | ₩501,468 | +3.64% | 273 |
|---|
| 2025.12.17 | ₩507,074 | ₩507,074 | ₩476,645 | ₩476,645 | -6.00% | 1.2천 |
|---|
| 2025.12.16 | ₩528,093 | ₩534,359 | ₩527,092 | ₩534,359 | +1.19% | 340 |
|---|
| 2025.12.15 | ₩525,091 | ₩541,306 | ₩525,091 | ₩532,257 | +1.36% | 233 |
|---|
| 2025.12.12 | ₩541,506 | ₩543,748 | ₩506,673 | ₩524,890 | -3.07% | 1.1천 |
|---|
| 2025.12.11 | ₩542,507 | ₩552,516 | ₩539,904 | ₩549,914 | +1.37% | 787 |
|---|
| 2025.12.10 | ₩534,499 | ₩537,382 | ₩533,498 | ₩537,382 | +0.54% | 427 |
|---|
| 2025.12.09 | ₩528,494 | ₩532,497 | ₩518,685 | ₩532,497 | +0.76% | 1.8천 |
|---|
| 2025.12.08 | ₩518,284 | ₩523,489 | ₩517,884 | ₩523,489 | +1.00% | 260 |
|---|
| 2025.12.05 | ₩502,269 | ₩515,081 | ₩502,269 | ₩515,081 | +2.55% | 93 |
|---|
| 2025.12.04 | ₩477,846 | ₩498,866 | ₩477,846 | ₩498,866 | +4.40% | 907 |
|---|
| 2025.12.03 | ₩470,439 | ₩477,646 | ₩469,639 | ₩477,646 | +1.53% | 67 |
|---|
| 2025.12.02 | ₩480,649 | ₩480,649 | ₩477,246 | ₩478,367 | -0.47% | 100 |
|---|
| 2025.12.01 | ₩476,845 | ₩484,913 | ₩476,845 | ₩484,913 | +1.69% | 27 |
|---|
| 2025.11.28 | ₩469,238 | ₩472,441 | ₩462,952 | ₩462,952 | -1.34% | 427 |
|---|
| 2025.11.26 | ₩490,658 | ₩491,659 | ₩470,439 | ₩472,181 | -3.77% | 427 |
|---|
| 2025.11.25 | ₩495,863 | ₩513,099 | ₩495,863 | ₩513,099 | +3.48% | 893 |
|---|
| 2025.11.24 | ₩500,067 | ₩508,135 | ₩500,067 | ₩508,135 | +1.61% | 420 |
|---|
| 2025.11.21 | ₩498,666 | ₩504,471 | ₩497,865 | ₩501,048 | +0.48% | 600 |
|---|
| 2025.11.20 | ₩522,688 | ₩522,688 | ₩471,641 | ₩471,641 | -9.77% | 267 |
|---|
| 2025.11.19 | ₩515,682 | ₩517,503 | ₩503,070 | ₩517,503 | +0.35% | 40 |
|---|
| 2025.11.18 | ₩503,070 | ₩509,896 | ₩503,070 | ₩509,896 | +1.36% | 13 |
|---|
| 2025.11.17 | ₩525,091 | ₩525,091 | ₩511,258 | ₩511,258 | -2.63% | 60 |
|---|
| 2025.11.14 | ₩517,684 | ₩525,891 | ₩511,878 | ₩519,465 | +0.34% | 420 |
|---|
| 2025.11.13 | ₩512,679 | ₩512,679 | ₩511,978 | ₩511,978 | -0.14% | 13 |
|---|
| 2025.11.12 | ₩510,477 | ₩522,248 | ₩510,477 | ₩522,248 | +2.31% | 53 |
|---|
| 2025.11.11 | ₩509,476 | ₩514,481 | ₩509,476 | ₩513,259 | +0.74% | 133 |
|---|
| 2025.11.10 | ₩557,321 | ₩557,321 | ₩510,477 | ₩513,360 | -7.89% | 367 |
|---|
| 2025.11.07 | ₩522,488 | ₩533,098 | ₩516,382 | ₩533,098 | +2.03% | 67 |
|---|
| 2025.11.06 | ₩549,914 | ₩549,914 | ₩513,219 | ₩513,219 | -6.67% | 187 |
|---|
| 2025.11.05 | ₩523,989 | ₩526,031 | ₩521,687 | ₩526,031 | +0.39% | 987 |
|---|
| 2025.11.04 | ₩513,079 | ₩517,904 | ₩513,079 | ₩517,904 | +0.94% | 67 |
|---|
| 2025.11.03 | ₩498,866 | ₩511,198 | ₩498,866 | ₩511,198 | +2.47% | 67 |
|---|
| 2025.10.31 | ₩487,455 | ₩498,626 | ₩487,455 | ₩498,626 | +2.29% | 53 |
|---|
| 2025.10.30 | ₩487,255 | ₩487,415 | ₩485,173 | ₩485,173 | -0.43% | 27 |
|---|
| 2025.10.29 | ₩472,241 | ₩477,046 | ₩472,241 | ₩477,046 | +1.02% | 7 |
|---|
| 2025.10.28 | ₩471,961 | ₩472,181 | ₩471,961 | ₩472,181 | +0.05% | 67 |
|---|
| 2025.10.27 | ₩481,250 | ₩481,250 | ₩470,439 | ₩470,439 | -2.25% | 40 |
|---|
| 2025.10.24 | ₩487,736 | ₩487,736 | ₩487,736 | ₩487,736 | 0.00% | 7 |
|---|
| 2025.10.23 | ₩481,850 | ₩483,251 | ₩481,310 | ₩481,310 | -0.11% | 60 |
|---|
| 2025.10.22 | ₩478,647 | ₩481,950 | ₩478,647 | ₩481,250 | +0.54% | 53 |
|---|
| 2025.10.21 | ₩484,433 | ₩484,433 | ₩484,433 | ₩484,433 | 0.00% | 7 |
|---|
| 2025.10.20 | ₩487,856 | ₩487,856 | ₩483,652 | ₩483,772 | -0.84% | 207 |
|---|
| 2025.10.17 | ₩469,038 | ₩486,254 | ₩469,038 | ₩482,911 | +2.96% | 840 |
|---|
| 2025.10.16 | ₩467,437 | ₩497,064 | ₩466,936 | ₩496,264 | +6.17% | 293 |
|---|
| 2025.10.15 | ₩473,442 | ₩491,259 | ₩461,231 | ₩491,259 | +3.76% | 1.4천 |
|---|
| 2025.10.14 | ₩479,848 | ₩483,552 | ₩467,236 | ₩483,552 | +0.77% | 1.1천 |
|---|
| 2025.10.13 | ₩474,123 | ₩479,908 | ₩470,139 | ₩479,908 | +1.22% | 660 |
|---|
| 2025.10.10 | ₩462,632 | ₩468,237 | ₩453,984 | ₩453,984 | -1.87% | 120 |
|---|