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 | ₩5,973 | ₩7,616 | ₩5,973 | ₩7,616 | +27.52% | 2만 |
| 2026.10.08 | ₩5,118 | ₩6,601 | ₩5,118 | ₩5,986 | +16.97% | 1.3만 |
| 2026.10.07 | ₩6,521 | ₩6,521 | ₩4,944 | ₩5,091 | -21.93% | 2.8만 |
| 2026.10.06 | ₩7,670 | ₩9,260 | ₩6,521 | ₩7,002 | -8.71% | 5.1만 |
| 2026.10.05 | ₩11,478 | ₩12,026 | ₩10,810 | ₩11,732 | +2.21% | 2.3만 |
| 2026.10.02 | ₩10,502 | ₩11,331 | ₩10,008 | ₩10,420 | -0.79% | 1.5만 |
| 2026.10.01 | ₩10,422 | ₩11,317 | ₩9,487 | ₩10,335 | -0.83% | 8.8천 |
| 2026.09.30 | ₩8,966 | ₩10,035 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩8,449 |
| -5.77% |
| 9.1천 |
| 2026.09.29 | ₩8,004 | ₩8,004 | ₩7,118 | ₩7,549 | -5.68% | 1.4천 |
|---|
| 2026.09.28 | ₩7,857 | ₩8,017 | ₩7,750 | ₩8,017 | +2.04% | 1.7천 |
|---|
| 2026.09.25 | ₩6,627 | ₩8,030 | ₩6,026 | ₩8,017 | +20.97% | 3만 |
|---|
| 2026.09.24 | ₩5,852 | ₩6,627 | ₩5,118 | ₩6,300 | +7.65% | 8.9만 |
|---|
| 2026.09.23 | ₩8,805 | ₩8,805 | ₩7,349 | ₩7,362 | -16.39% | 3.9천 |
|---|
| 2026.09.22 | ₩8,418 | ₩8,899 | ₩8,151 | ₩8,458 | +0.48% | 1.2만 |
|---|
| 2026.09.21 | ₩10,021 | ₩10,676 | ₩8,792 | ₩9,099 | -9.20% | 1.6만 |
|---|
| 2026.09.18 | ₩9,981 | ₩11,986 | ₩9,981 | ₩10,115 | +1.34% | 1.7만 |
|---|
| 2026.09.17 | ₩8,752 | ₩9,340 | ₩8,752 | ₩9,073 | +3.66% | 6.5천 |
|---|
| 2026.09.16 | ₩9,433 | ₩9,487 | ₩7,422 | ₩7,703 | -18.34% | 3.4천 |
|---|
| 2026.09.15 | ₩9,086 | ₩9,086 | ₩9,086 | ₩9,086 | 0.00% | 500 |
|---|
| 2026.09.14 | ₩9,554 | ₩9,594 | ₩9,126 | ₩9,126 | -4.48% | 1.9천 |
|---|
| 2026.09.11 | ₩8,525 | ₩9,620 | ₩6,494 | ₩9,554 | +12.07% | 1.3만 |
|---|
| 2026.09.10 | ₩10,796 | ₩10,957 | ₩8,017 | ₩8,017 | -25.74% | 1.1만 |
|---|
| 2026.09.09 | ₩14,792 | ₩14,792 | ₩12,406 | ₩12,948 | -12.47% | 6.5천 |
|---|
| 2026.09.08 | ₩16,034 | ₩17,054 | ₩15,246 | ₩17,054 | +6.36% | 3.6천 |
|---|
| 2026.09.04 | ₩12,193 | ₩15,811 | ₩12,193 | ₩15,811 | +29.68% | 1.2만 |
|---|
| 2026.09.03 | ₩14,511 | ₩14,511 | ₩12,253 | ₩12,253 | -15.56% | 1.8천 |
|---|
| 2026.09.02 | ₩15,219 | ₩16,101 | ₩15,219 | ₩15,721 | +3.30% | 6.3천 |
|---|
| 2026.09.01 | ₩14,872 | ₩16,355 | ₩13,175 | ₩13,279 | -10.71% | 3.6천 |
|---|
| 2026.08.31 | ₩15,513 | ₩16,609 | ₩14,912 | ₩15,564 | +0.33% | 8.3천 |
|---|
| 2026.08.28 | ₩16,836 | ₩19,041 | ₩16,034 | ₩17,237 | +2.38% | 2.1천 |
|---|
| 2026.08.27 | ₩20,644 | ₩20,644 | ₩17,036 | ₩17,036 | -17.48% | 1.1천 |
|---|
| 2026.08.26 | ₩18,840 | ₩20,844 | ₩18,439 | ₩19,582 | +3.94% | 1.5천 |
|---|
| 2026.08.25 | ₩20,043 | ₩22,047 | ₩19,441 | ₩20,444 | +2.00% | 967 |
|---|
| 2026.08.24 | ₩17,237 | ₩20,444 | ₩17,237 | ₩20,243 | +17.44% | 2.4천 |
|---|
| 2026.08.21 | ₩17,638 | ₩19,722 | ₩13,308 | ₩18,038 | +2.27% | 3천 |
|---|
| 2026.08.20 | ₩20,945 | ₩21,847 | ₩20,043 | ₩20,243 | -3.35% | 1.9천 |
|---|
| 2026.08.19 | ₩18,339 | ₩20,444 | ₩18,339 | ₩20,444 | +11.48% | 1.2천 |
|---|
| 2026.08.18 | ₩18,640 | ₩18,640 | ₩15,633 | ₩15,794 | -15.27% | 1.2천 |
|---|
| 2026.08.17 | ₩21,646 | ₩21,646 | ₩18,439 | ₩18,940 | -12.50% | 3.6천 |
|---|
| 2026.08.14 | ₩17,397 | ₩20,444 | ₩17,137 | ₩20,243 | +16.36% | 2.8천 |
|---|
| 2026.08.13 | ₩17,096 | ₩17,096 | ₩15,493 | ₩16,655 | -2.58% | 693 |
|---|
| 2026.08.12 | ₩15,633 | ₩17,638 | ₩15,032 | ₩17,638 | +12.82% | 440 |
|---|
| 2026.08.11 | ₩14,130 | ₩16,034 | ₩13,829 | ₩15,834 | +12.06% | 2.1천 |
|---|
| 2026.08.10 | ₩13,028 | ₩13,228 | ₩12,026 | ₩13,028 | 0.00% | 1.5천 |
|---|
| 2026.08.07 | ₩9,440 | ₩12,166 | ₩9,440 | ₩12,166 | +28.87% | 860 |
|---|
| 2026.08.06 | ₩10,823 | ₩10,823 | ₩9,741 | ₩9,921 | -8.33% | 760 |
|---|
| 2026.08.05 | ₩15,633 | ₩15,633 | ₩10,021 | ₩10,021 | -35.90% | 1.4천 |
|---|
| 2026.08.04 | ₩22,247 | ₩22,247 | ₩15,633 | ₩15,734 | -29.28% | 1.1천 |
|---|
| 2026.08.03 | ₩21,646 | ₩22,247 | ₩20,444 | ₩21,045 | -2.78% | 4.3천 |
|---|
| 2026.07.31 | ₩25,254 | ₩25,254 | ₩19,241 | ₩19,241 | -23.81% | 713 |
|---|
| 2026.07.30 | ₩30,064 | ₩30,064 | ₩25,053 | ₩25,354 | -15.67% | 1.8천 |
|---|
| 2026.07.29 | ₩41,288 | ₩41,288 | ₩36,277 | ₩36,277 | -12.14% | 613 |
|---|
| 2026.07.28 | ₩45,697 | ₩45,697 | ₩38,482 | ₩43,152 | -5.57% | 353 |
|---|
| 2026.07.27 | ₩52,111 | ₩52,311 | ₩43,092 | ₩47,181 | -9.46% | 647 |
|---|
| 2026.07.24 | ₩54,717 | ₩56,520 | ₩49,706 | ₩49,706 | -9.16% | 340 |
|---|
| 2026.07.23 | ₩58,324 | ₩58,324 | ₩52,913 | ₩53,714 | -7.90% | 213 |
|---|
| 2026.07.22 | ₩50,708 | ₩52,131 | ₩50,307 | ₩51,710 | +1.98% | 267 |
|---|
| 2026.07.21 | ₩45,898 | ₩51,109 | ₩45,096 | ₩47,922 | +4.41% | 2.7천 |
|---|
| 2026.07.20 | ₩55,919 | ₩67,945 | ₩41,689 | ₩41,689 | -25.45% | 9.8천 |
|---|
| 2026.07.17 | ₩66,943 | ₩66,943 | ₩48,143 | ₩49,626 | -25.87% | 1.3천 |
|---|
| 2026.07.16 | ₩65,740 | ₩70,350 | ₩62,934 | ₩69,548 | +5.79% | 347 |
|---|
| 2026.07.15 | ₩57,923 | ₩59,326 | ₩57,122 | ₩58,525 | +1.04% | 267 |
|---|
| 2026.07.14 | ₩57,523 | ₩57,523 | ₩48,303 | ₩48,303 | -16.03% | 367 |
|---|
| 2026.07.13 | ₩51,209 | ₩54,897 | ₩51,209 | ₩53,815 | +5.09% | 53 |
|---|
| 2026.07.10 | ₩48,704 | ₩51,710 | ₩47,601 | ₩47,702 | -2.06% | 300 |
|---|
| 2026.07.09 | ₩52,111 | ₩52,111 | ₩50,908 | ₩50,908 | -2.31% | 53 |
|---|
| 2026.07.08 | ₩50,908 | ₩50,908 | ₩50,107 | ₩50,868 | -0.08% | 27 |
|---|
| 2026.07.07 | ₩53,314 | ₩55,298 | ₩53,314 | ₩55,298 | +3.72% | 60 |
|---|
| 2026.07.06 | ₩53,714 | ₩57,322 | ₩53,714 | ₩54,917 | +2.24% | 120 |
|---|
| 2026.07.02 | ₩69,147 | ₩69,147 | ₩56,120 | ₩57,723 | -16.52% | 220 |
|---|
| 2026.07.01 | ₩60,529 | ₩67,103 | ₩58,324 | ₩65,620 | +8.41% | 2.8천 |
|---|
| 2026.06.30 | ₩83,177 | ₩83,177 | ₩58,264 | ₩58,264 | -29.95% | 473 |
|---|
| 2026.06.29 | ₩94,201 | ₩94,201 | ₩92,257 | ₩92,257 | -2.06% | 67 |
|---|
| 2026.06.26 | ₩112,440 | ₩112,440 | ₩112,440 | ₩112,440 | 0.00% | 7 |
|---|
| 2026.06.25 | ₩109,834 | ₩112,139 | ₩109,433 | ₩112,139 | +2.10% | 113 |
|---|
| 2026.06.24 | ₩115,646 | ₩115,646 | ₩113,562 | ₩113,562 | -1.80% | 47 |
|---|
| 2026.06.23 | ₩109,032 | ₩111,437 | ₩109,032 | ₩109,734 | +0.64% | 80 |
|---|
| 2026.06.22 | ₩114,043 | ₩114,744 | ₩114,043 | ₩114,744 | +0.62% | 40 |
|---|
| 2026.06.18 | ₩114,444 | ₩117,049 | ₩112,800 | ₩112,800 | -1.44% | 547 |
|---|
| 2026.06.17 | ₩120,958 | ₩120,958 | ₩120,256 | ₩120,256 | -0.58% | 40 |
|---|
| 2026.06.16 | ₩124,866 | ₩128,373 | ₩124,866 | ₩128,373 | +2.81% | 80 |
|---|
| 2026.06.15 | ₩124,064 | ₩125,467 | ₩122,661 | ₩123,463 | -0.48% | 80 |
|---|
| 2026.06.12 | ₩114,744 | ₩116,248 | ₩113,241 | ₩114,744 | 0.00% | 180 |
|---|
| 2026.06.11 | ₩115,145 | ₩115,646 | ₩114,043 | ₩115,646 | +0.44% | 727 |
|---|
| 2026.06.10 | ₩115,045 | ₩115,847 | ₩112,440 | ₩114,143 | -0.78% | 147 |
|---|
| 2026.06.09 | ₩132,081 | ₩135,208 | ₩127,071 | ₩135,208 | +2.37% | 393 |
|---|
| 2026.06.08 | ₩136,290 | ₩136,290 | ₩136,290 | ₩136,290 | 0.00% | 20 |
|---|
| 2026.06.05 | ₩155,732 | ₩155,732 | ₩140,399 | ₩140,399 | -9.85% | 267 |
|---|
| 2026.06.04 | ₩164,751 | ₩170,864 | ₩164,751 | ₩168,820 | +2.47% | 133 |
|---|
| 2026.06.03 | ₩168,760 | ₩172,968 | ₩167,958 | ₩171,245 | +1.47% | 220 |
|---|
| 2026.06.02 | ₩173,470 | ₩176,095 | ₩173,369 | ₩176,095 | +1.51% | 87 |
|---|
| 2026.06.01 | ₩174,371 | ₩178,380 | ₩174,371 | ₩176,777 | +1.38% | 333 |
|---|
| 2026.05.29 | ₩172,568 | ₩174,171 | ₩169,762 | ₩169,762 | -1.63% | 600 |
|---|
| 2026.05.28 | ₩166,956 | ₩171,365 | ₩166,956 | ₩170,563 | +2.16% | 507 |
|---|
| 2026.05.27 | ₩160,141 | ₩162,246 | ₩159,540 | ₩162,246 | +1.31% | 67 |
|---|
| 2026.05.26 | ₩157,335 | ₩158,838 | ₩154,930 | ₩156,333 | -0.64% | 1.8천 |
|---|
| 2026.05.22 | ₩157,536 | ₩158,337 | ₩153,246 | ₩153,246 | -2.72% | 427 |
|---|
| 2026.05.21 | ₩168,359 | ₩171,365 | ₩163,428 | ₩163,428 | -2.93% | 100 |
|---|
| 2026.05.20 | ₩168,359 | ₩170,964 | ₩166,956 | ₩167,316 | -0.62% | 793 |
|---|
| 2026.05.19 | ₩175,975 | ₩176,476 | ₩173,369 | ₩174,973 | -0.57% | 100 |
|---|
| 2026.05.18 | ₩179,783 | ₩180,585 | ₩179,783 | ₩180,585 | +0.45% | 67 |
|---|
| 2026.05.15 | ₩177,177 | ₩178,621 | ₩176,576 | ₩178,621 | +0.81% | 87 |
|---|
| 2026.05.14 | ₩176,777 | ₩176,777 | ₩176,296 | ₩176,296 | -0.27% | 73 |
|---|
| 2026.05.13 | ₩183,391 | ₩183,391 | ₩177,779 | ₩179,222 | -2.27% | 227 |
|---|
| 2026.05.12 | ₩194,414 | ₩194,414 | ₩190,005 | ₩190,005 | -2.27% | 227 |
|---|
| 2026.05.11 | ₩185,295 | ₩186,197 | ₩184,313 | ₩184,313 | -0.53% | 47 |
|---|
| 2026.05.08 | ₩193,412 | ₩193,412 | ₩193,412 | ₩193,412 | 0.00% | 7 |
|---|
| 2026.05.07 | ₩187,600 | ₩194,414 | ₩187,600 | ₩193,131 | +2.95% | 167 |
|---|
| 2026.05.06 | ₩204,636 | ₩204,636 | ₩188,401 | ₩188,802 | -7.74% | 227 |
|---|
| 2026.05.05 | ₩200,427 | ₩200,427 | ₩198,743 | ₩198,743 | -0.84% | 60 |
|---|
| 2026.05.04 | ₩205,638 | ₩222,274 | ₩204,716 | ₩204,716 | -0.45% | 1.6천 |
|---|
| 2026.05.01 | ₩217,463 | ₩217,463 | ₩209,747 | ₩216,060 | -0.65% | 467 |
|---|
| 2026.04.30 | ₩229,689 | ₩230,090 | ₩222,073 | ₩223,276 | -2.79% | 800 |
|---|
| 2026.04.29 | ₩241,715 | ₩244,521 | ₩237,406 | ₩237,406 | -1.78% | 273 |
|---|
| 2026.04.28 | ₩235,903 | ₩235,903 | ₩234,500 | ₩234,900 | -0.42% | 87 |
|---|
| 2026.04.27 | ₩236,504 | ₩237,706 | ₩226,082 | ₩226,082 | -4.41% | 73 |
|---|
| 2026.04.24 | ₩239,109 | ₩239,109 | ₩230,090 | ₩231,293 | -3.27% | 487 |
|---|
| 2026.04.23 | ₩240,512 | ₩241,755 | ₩238,508 | ₩241,755 | +0.52% | 333 |
|---|
| 2026.04.22 | ₩237,105 | ₩243,519 | ₩237,105 | ₩243,519 | +2.70% | 533 |
|---|
| 2026.04.21 | ₩236,504 | ₩236,504 | ₩235,301 | ₩236,003 | -0.21% | 80 |
|---|
| 2026.04.20 | ₩227,685 | ₩234,039 | ₩224,679 | ₩234,039 | +2.79% | 113 |
|---|
| 2026.04.17 | ₩235,301 | ₩235,301 | ₩230,291 | ₩233,618 | -0.72% | 2.2천 |
|---|
| 2026.04.16 | ₩228,687 | ₩244,922 | ₩228,687 | ₩234,600 | +2.59% | 840 |
|---|
| 2026.04.15 | ₩269,574 | ₩271,178 | ₩249,712 | ₩249,712 | -7.37% | 2.3천 |
|---|
| 2026.04.14 | ₩296,832 | ₩296,832 | ₩283,805 | ₩283,805 | -4.39% | 187 |
|---|
| 2026.04.13 | ₩321,184 | ₩322,086 | ₩314,209 | ₩314,209 | -2.17% | 227 |
|---|
| 2026.04.10 | ₩307,154 | ₩311,524 | ₩307,154 | ₩311,524 | +1.42% | 13 |
|---|
| 2026.04.09 | ₩319,681 | ₩319,681 | ₩311,123 | ₩311,123 | -2.68% | 13 |
|---|
| 2026.04.08 | ₩331,406 | ₩331,406 | ₩331,406 | ₩331,406 | 0.00% | 7 |
|---|
| 2026.04.07 | ₩345,636 | ₩353,253 | ₩336,517 | ₩336,517 | -2.64% | 153 |
|---|
| 2026.04.06 | ₩331,105 | ₩338,521 | ₩331,105 | ₩334,352 | +0.98% | 2.4천 |
|---|
| 2026.04.02 | ₩347,340 | ₩357,361 | ₩347,340 | ₩357,361 | +2.89% | 1.4천 |
|---|
| 2026.04.01 | ₩347,540 | ₩347,540 | ₩329,101 | ₩340,365 | -2.06% | 193 |
|---|
| 2026.03.31 | ₩369,187 | ₩387,425 | ₩360,969 | ₩362,272 | -1.87% | 3천 |
|---|
| 2026.03.30 | ₩365,779 | ₩373,796 | ₩365,779 | ₩366,982 | +0.33% | 573 |
|---|
| 2026.03.27 | ₩387,626 | ₩387,626 | ₩377,384 | ₩377,384 | -2.64% | 1.8천 |
|---|
| 2026.03.26 | ₩396,044 | ₩399,050 | ₩394,240 | ₩394,240 | -0.46% | 973 |
|---|
| 2026.03.25 | ₩377,805 | ₩385,421 | ₩376,001 | ₩384,439 | +1.76% | 800 |
|---|
| 2026.03.24 | ₩369,788 | ₩372,393 | ₩366,581 | ₩369,828 | +0.01% | 327 |
|---|
| 2026.03.23 | ₩396,044 | ₩396,044 | ₩364,176 | ₩366,361 | -7.49% | 587 |
|---|
| 2026.03.20 | ₩369,788 | ₩372,393 | ₩366,882 | ₩366,882 | -0.79% | 493 |
|---|
| 2026.03.19 | ₩373,095 | ₩379,007 | ₩373,095 | ₩375,400 | +0.62% | 67 |
|---|
| 2026.03.18 | ₩369,187 | ₩370,389 | ₩362,853 | ₩362,853 | -1.72% | 173 |
|---|
| 2026.03.17 | ₩360,568 | ₩360,568 | ₩358,724 | ₩359,165 | -0.39% | 107 |
|---|
| 2026.03.16 | ₩348,142 | ₩355,076 | ₩345,536 | ₩355,076 | +1.99% | 293 |
|---|
| 2026.03.13 | ₩354,355 | ₩359,366 | ₩349,384 | ₩349,384 | -1.40% | 160 |
|---|
| 2026.03.12 | ₩350,747 | ₩351,128 | ₩350,747 | ₩351,128 | +0.11% | 27 |
|---|
| 2026.03.11 | ₩341,928 | ₩344,935 | ₩341,327 | ₩342,149 | +0.06% | 1.3천 |
|---|
| 2026.03.10 | ₩330,705 | ₩347,761 | ₩330,705 | ₩347,761 | +5.16% | 40 |
|---|
| 2026.03.09 | ₩323,990 | ₩323,990 | ₩323,990 | ₩323,990 | 0.00% | 13 |
|---|
| 2026.03.06 | ₩331,707 | ₩331,707 | ₩314,430 | ₩314,430 | -5.21% | 67 |
|---|
| 2026.03.05 | ₩346,939 | ₩346,939 | ₩340,726 | ₩340,726 | -1.79% | 73 |
|---|
| 2026.03.04 | ₩334,513 | ₩343,131 | ₩334,513 | ₩340,225 | +1.71% | 1.4천 |
|---|
| 2026.03.03 | ₩317,677 | ₩323,690 | ₩317,677 | ₩322,066 | +1.38% | 193 |
|---|
| 2026.03.02 | ₩321,886 | ₩325,093 | ₩318,479 | ₩323,108 | +0.38% | 227 |
|---|
| 2026.02.27 | ₩316,875 | ₩319,080 | ₩312,666 | ₩316,274 | -0.19% | 2천 |
|---|
| 2026.02.26 | ₩318,879 | ₩324,090 | ₩318,659 | ₩322,126 | +1.02% | 460 |
|---|
| 2026.02.25 | ₩319,280 | ₩319,280 | ₩318,699 | ₩318,699 | -0.18% | 33 |
|---|
| 2026.02.24 | ₩304,649 | ₩307,856 | ₩304,649 | ₩307,455 | +0.92% | 420 |
|---|
| 2026.02.23 | ₩352,752 | ₩352,752 | ₩312,125 | ₩312,125 | -11.52% | 393 |
|---|
| 2026.02.20 | ₩313,668 | ₩337,459 | ₩313,267 | ₩337,459 | +7.58% | 2천 |
|---|
| 2026.02.19 | ₩302,845 | ₩310,662 | ₩302,845 | ₩309,419 | +2.17% | 420 |
|---|
| 2026.02.18 | ₩313,668 | ₩316,875 | ₩307,255 | ₩313,147 | -0.17% | 60 |
|---|
| 2026.02.17 | ₩299,037 | ₩305,451 | ₩299,037 | ₩305,451 | +2.14% | 100 |
|---|
| 2026.02.13 | ₩291,421 | ₩292,423 | ₩286,611 | ₩292,102 | +0.23% | 587 |
|---|
| 2026.02.12 | ₩295,630 | ₩295,630 | ₩282,702 | ₩282,702 | -4.37% | 20 |
|---|
| 2026.02.11 | ₩292,523 | ₩295,429 | ₩292,523 | ₩294,427 | +0.65% | 33 |
|---|
| 2026.02.10 | ₩281,600 | ₩293,084 | ₩272,781 | ₩293,084 | +4.08% | 487 |
|---|
| 2026.02.09 | ₩285,809 | ₩288,815 | ₩280,397 | ₩284,486 | -0.46% | 1.4만 |
|---|
| 2026.02.06 | ₩336,317 | ₩336,317 | ₩296,231 | ₩304,649 | -9.42% | 293 |
|---|
| 2026.02.05 | ₩337,118 | ₩344,574 | ₩328,500 | ₩328,500 | -2.56% | 1.1천 |
|---|
| 2026.02.04 | ₩349,344 | ₩356,760 | ₩347,540 | ₩352,411 | +0.88% | 973 |
|---|
| 2026.02.03 | ₩348,743 | ₩352,832 | ₩348,743 | ₩352,832 | +1.17% | 273 |
|---|
| 2026.02.02 | ₩349,545 | ₩352,150 | ₩348,743 | ₩352,150 | +0.75% | 1.3천 |
|---|
| 2026.01.30 | ₩358,363 | ₩369,267 | ₩358,363 | ₩369,267 | +3.04% | 293 |
|---|
| 2026.01.29 | ₩358,564 | ₩364,557 | ₩358,564 | ₩364,557 | +1.67% | 313 |
|---|
| 2026.01.28 | ₩355,157 | ₩355,157 | ₩352,952 | ₩353,233 | -0.54% | 47 |
|---|
| 2026.01.27 | ₩364,376 | ₩364,376 | ₩347,941 | ₩350,747 | -3.74% | 680 |
|---|
| 2026.01.26 | ₩362,572 | ₩369,126 | ₩359,366 | ₩369,126 | +1.81% | 260 |
|---|
| 2026.01.23 | ₩367,683 | ₩367,683 | ₩362,172 | ₩362,372 | -1.44% | 473 |
|---|
| 2026.01.22 | ₩381,813 | ₩381,813 | ₩367,182 | ₩374,758 | -1.85% | 1.6천 |
|---|
| 2026.01.21 | ₩398,649 | ₩406,867 | ₩398,208 | ₩398,208 | -0.11% | 2.2천 |
|---|
| 2026.01.20 | ₩405,464 | ₩405,464 | ₩391,835 | ₩392,155 | -3.28% | 893 |
|---|
| 2026.01.16 | ₩400,654 | ₩406,466 | ₩393,839 | ₩406,205 | +1.39% | 347 |
|---|
| 2026.01.15 | ₩395,142 | ₩402,057 | ₩388,428 | ₩400,654 | +1.39% | 307 |
|---|
| 2026.01.14 | ₩414,884 | ₩414,884 | ₩406,266 | ₩412,258 | -0.63% | 1.4천 |
|---|
| 2026.01.13 | ₩421,097 | ₩428,713 | ₩406,266 | ₩428,192 | +1.68% | 393 |
|---|
| 2026.01.12 | ₩424,905 | ₩424,905 | ₩418,291 | ₩424,104 | -0.19% | 840 |
|---|
| 2026.01.09 | ₩425,707 | ₩431,920 | ₩422,901 | ₩426,789 | +0.25% | 700 |
|---|
| 2026.01.08 | ₩420,496 | ₩424,705 | ₩420,496 | ₩424,705 | +1.00% | 467 |
|---|
| 2026.01.07 | ₩420,696 | ₩428,292 | ₩420,696 | ₩428,292 | +1.81% | 40 |
|---|
| 2026.01.06 | ₩444,347 | ₩444,347 | ₩414,683 | ₩415,084 | -6.59% | 207 |
|---|
| 2026.01.05 | ₩446,551 | ₩450,400 | ₩432,381 | ₩450,400 | +0.86% | 287 |
|---|
| 2026.01.02 | ₩453,767 | ₩461,383 | ₩452,965 | ₩461,383 | +1.68% | 100 |
|---|
| 2025.12.31 | ₩458,377 | ₩458,377 | ₩441,541 | ₩441,541 | -3.67% | 373 |
|---|
| 2025.12.30 | ₩452,163 | ₩458,978 | ₩447,554 | ₩447,554 | -1.02% | 1천 |
|---|
| 2025.12.29 | ₩454,168 | ₩456,172 | ₩444,948 | ₩452,364 | -0.40% | 253 |
|---|
| 2025.12.26 | ₩443,545 | ₩456,172 | ₩443,345 | ₩455,370 | +2.67% | 660 |
|---|
| 2025.12.24 | ₩451,161 | ₩451,161 | ₩445,148 | ₩445,549 | -1.24% | 167 |
|---|
| 2025.12.23 | ₩460,180 | ₩465,291 | ₩453,827 | ₩453,827 | -1.38% | 867 |
|---|
| 2025.12.22 | ₩456,573 | ₩456,573 | ₩452,364 | ₩452,644 | -0.86% | 227 |
|---|
| 2025.12.19 | ₩494,253 | ₩494,253 | ₩450,961 | ₩456,974 | -7.54% | 920 |
|---|
| 2025.12.18 | ₩484,432 | ₩502,070 | ₩471,605 | ₩502,070 | +3.64% | 273 |
|---|
| 2025.12.17 | ₩507,682 | ₩507,682 | ₩477,217 | ₩477,217 | -6.00% | 1.2천 |
|---|
| 2025.12.16 | ₩528,726 | ₩535,000 | ₩527,724 | ₩535,000 | +1.19% | 340 |
|---|
| 2025.12.15 | ₩525,720 | ₩541,955 | ₩525,720 | ₩532,895 | +1.36% | 233 |
|---|
| 2025.12.12 | ₩542,155 | ₩544,400 | ₩507,281 | ₩525,520 | -3.07% | 1.1천 |
|---|
| 2025.12.11 | ₩543,157 | ₩553,179 | ₩540,552 | ₩550,573 | +1.37% | 787 |
|---|
| 2025.12.10 | ₩535,140 | ₩538,026 | ₩534,138 | ₩538,026 | +0.54% | 427 |
|---|
| 2025.12.09 | ₩529,127 | ₩533,136 | ₩519,306 | ₩533,136 | +0.76% | 1.8천 |
|---|
| 2025.12.08 | ₩518,906 | ₩524,117 | ₩518,505 | ₩524,117 | +1.00% | 260 |
|---|
| 2025.12.05 | ₩502,871 | ₩515,699 | ₩502,871 | ₩515,699 | +2.55% | 93 |
|---|
| 2025.12.04 | ₩478,419 | ₩499,464 | ₩478,419 | ₩499,464 | +4.40% | 907 |
|---|
| 2025.12.03 | ₩471,003 | ₩478,219 | ₩470,202 | ₩478,219 | +1.53% | 67 |
|---|
| 2025.12.02 | ₩481,225 | ₩481,225 | ₩477,818 | ₩478,940 | -0.47% | 100 |
|---|
| 2025.12.01 | ₩477,417 | ₩485,494 | ₩477,417 | ₩485,494 | +1.69% | 27 |
|---|
| 2025.11.28 | ₩469,801 | ₩473,008 | ₩463,507 | ₩463,507 | -1.34% | 427 |
|---|
| 2025.11.26 | ₩491,247 | ₩492,249 | ₩471,003 | ₩472,747 | -3.77% | 427 |
|---|
| 2025.11.25 | ₩496,458 | ₩513,714 | ₩496,458 | ₩513,714 | +3.48% | 893 |
|---|
| 2025.11.24 | ₩500,667 | ₩508,744 | ₩500,667 | ₩508,744 | +1.61% | 420 |
|---|
| 2025.11.21 | ₩499,264 | ₩505,076 | ₩498,462 | ₩501,649 | +0.48% | 600 |
|---|
| 2025.11.20 | ₩523,315 | ₩523,315 | ₩472,206 | ₩472,206 | -9.77% | 267 |
|---|
| 2025.11.19 | ₩516,300 | ₩518,124 | ₩503,673 | ₩518,124 | +0.35% | 40 |
|---|
| 2025.11.18 | ₩503,673 | ₩510,508 | ₩503,673 | ₩510,508 | +1.36% | 13 |
|---|
| 2025.11.17 | ₩525,720 | ₩525,720 | ₩511,871 | ₩511,871 | -2.63% | 60 |
|---|
| 2025.11.14 | ₩518,304 | ₩526,522 | ₩512,492 | ₩520,088 | +0.34% | 420 |
|---|
| 2025.11.13 | ₩513,294 | ₩513,294 | ₩512,592 | ₩512,592 | -0.14% | 13 |
|---|
| 2025.11.12 | ₩511,089 | ₩522,874 | ₩511,089 | ₩522,874 | +2.31% | 53 |
|---|
| 2025.11.11 | ₩510,087 | ₩515,097 | ₩510,087 | ₩513,875 | +0.74% | 133 |
|---|
| 2025.11.10 | ₩557,989 | ₩557,989 | ₩511,089 | ₩513,975 | -7.89% | 367 |
|---|
| 2025.11.07 | ₩523,114 | ₩533,737 | ₩517,001 | ₩533,737 | +2.03% | 67 |
|---|
| 2025.11.06 | ₩550,573 | ₩550,573 | ₩513,835 | ₩513,835 | -6.67% | 187 |
|---|
| 2025.11.05 | ₩524,618 | ₩526,662 | ₩522,313 | ₩526,662 | +0.39% | 987 |
|---|
| 2025.11.04 | ₩513,694 | ₩518,525 | ₩513,694 | ₩518,525 | +0.94% | 67 |
|---|
| 2025.11.03 | ₩499,464 | ₩511,810 | ₩499,464 | ₩511,810 | +2.47% | 67 |
|---|
| 2025.10.31 | ₩488,040 | ₩499,224 | ₩488,040 | ₩499,224 | +2.29% | 53 |
|---|
| 2025.10.30 | ₩487,839 | ₩488,000 | ₩485,755 | ₩485,755 | -0.43% | 27 |
|---|
| 2025.10.29 | ₩472,807 | ₩477,618 | ₩472,807 | ₩477,618 | +1.02% | 7 |
|---|
| 2025.10.28 | ₩472,527 | ₩472,747 | ₩472,527 | ₩472,747 | +0.05% | 67 |
|---|
| 2025.10.27 | ₩481,827 | ₩481,827 | ₩471,003 | ₩471,003 | -2.25% | 40 |
|---|
| 2025.10.24 | ₩488,320 | ₩488,320 | ₩488,320 | ₩488,320 | 0.00% | 7 |
|---|
| 2025.10.23 | ₩482,428 | ₩483,831 | ₩481,887 | ₩481,887 | -0.11% | 60 |
|---|
| 2025.10.22 | ₩479,221 | ₩482,528 | ₩479,221 | ₩481,827 | +0.54% | 53 |
|---|
| 2025.10.21 | ₩485,013 | ₩485,013 | ₩485,013 | ₩485,013 | 0.00% | 7 |
|---|
| 2025.10.20 | ₩488,441 | ₩488,441 | ₩484,232 | ₩484,352 | -0.84% | 207 |
|---|
| 2025.10.17 | ₩469,600 | ₩486,837 | ₩469,600 | ₩483,490 | +2.96% | 840 |
|---|
| 2025.10.16 | ₩467,997 | ₩497,660 | ₩467,496 | ₩496,859 | +6.17% | 293 |
|---|
| 2025.10.15 | ₩474,010 | ₩491,848 | ₩461,784 | ₩491,848 | +3.76% | 1.4천 |
|---|
| 2025.10.14 | ₩480,424 | ₩484,131 | ₩467,797 | ₩484,131 | +0.77% | 1.1천 |
|---|
| 2025.10.13 | ₩474,691 | ₩480,484 | ₩470,703 | ₩480,484 | +1.22% | 660 |
|---|
| 2025.10.10 | ₩463,187 | ₩468,799 | ₩454,528 | ₩454,528 | -1.87% | 120 |
|---|