시장 데이터를 불러오는 중
전체 종목
WBI BullBear Value 3000 ETF 과거 주가
WBI BullBear Value 3000 ETF · WBIF · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
WBI BullBear Value 3000 ETF · WBIF · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩47,533 | ₩47,581 | ₩47,533 | ₩47,581 | +0.10% | 100 |
| 2026.10.08 | ₩47,133 | ₩47,546 | ₩47,106 | ₩47,525 | +0.83% | 7천 |
| 2026.10.07 | ₩47,093 | ₩47,106 | ₩46,826 | ₩46,999 | -0.20% | 4천 |
| 2026.10.06 | ₩47,400 | ₩47,412 | ₩47,328 | ₩47,328 | -0.15% | 600 |
| 2026.10.05 | ₩47,158 | ₩47,158 | ₩47,158 | ₩47,158 | 0.00% | 100 |
| 2026.10.02 | ₩46,919 | ₩46,919 | ₩46,919 | ₩46,919 | 0.00% | 400 |
| 2026.10.01 | ₩46,305 | ₩46,825 | ₩46,305 | ₩46,817 | +1.10% | 1.1천 |
| 2026.09.30 | ₩46,466 | ₩46,466 | ₩46,253 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩46,253 |
| -0.46% |
| 200 |
| 2026.09.29 | ₩46,332 | ₩46,332 | ₩46,271 | ₩46,271 | -0.13% | 100 |
|---|
| 2026.09.28 | ₩46,332 | ₩46,368 | ₩46,332 | ₩46,368 | +0.08% | 300 |
|---|
| 2026.09.25 | ₩46,774 | ₩46,774 | ₩46,774 | ₩46,774 | 0.00% | 100 |
|---|
| 2026.09.24 | ₩46,893 | ₩46,893 | ₩46,666 | ₩46,666 | -0.48% | 900 |
|---|
| 2026.09.23 | ₩47,173 | ₩47,173 | ₩47,013 | ₩47,013 | -0.34% | 600 |
|---|
| 2026.09.22 | ₩47,286 | ₩47,286 | ₩47,286 | ₩47,286 | 0.00% | 100 |
|---|
| 2026.09.21 | ₩47,667 | ₩47,667 | ₩47,573 | ₩47,576 | -0.19% | 5천 |
|---|
| 2026.09.18 | ₩47,613 | ₩47,613 | ₩47,440 | ₩47,484 | -0.27% | 2.1천 |
|---|
| 2026.09.17 | ₩47,853 | ₩47,853 | ₩47,747 | ₩47,747 | -0.22% | 200 |
|---|
| 2026.09.16 | ₩47,947 | ₩47,947 | ₩47,548 | ₩47,548 | -0.83% | 200 |
|---|
| 2026.09.15 | ₩47,960 | ₩47,960 | ₩47,960 | ₩47,960 | 0.00% | 1.1천 |
|---|
| 2026.09.14 | ₩48,401 | ₩48,401 | ₩48,336 | ₩48,336 | -0.13% | 200 |
|---|
| 2026.09.11 | ₩48,200 | ₩48,215 | ₩48,200 | ₩48,215 | +0.03% | 200 |
|---|
| 2026.09.10 | ₩48,094 | ₩48,094 | ₩47,893 | ₩47,893 | -0.42% | 3천 |
|---|
| 2026.09.09 | ₩48,641 | ₩48,641 | ₩48,227 | ₩48,292 | -0.72% | 700 |
|---|
| 2026.09.08 | ₩48,761 | ₩48,761 | ₩48,669 | ₩48,669 | -0.19% | 4.2천 |
|---|
| 2026.09.04 | ₩49,308 | ₩49,308 | ₩49,308 | ₩49,308 | 0.00% | 100 |
|---|
| 2026.09.03 | ₩49,335 | ₩49,575 | ₩49,335 | ₩49,575 | +0.49% | 900 |
|---|
| 2026.09.02 | ₩49,188 | ₩49,188 | ₩49,104 | ₩49,104 | -0.17% | 1천 |
|---|
| 2026.09.01 | ₩49,321 | ₩49,321 | ₩49,008 | ₩49,008 | -0.64% | 900 |
|---|
| 2026.08.31 | ₩49,468 | ₩49,532 | ₩49,468 | ₩49,532 | +0.13% | 600 |
|---|
| 2026.08.28 | ₩49,508 | ₩49,672 | ₩49,508 | ₩49,672 | +0.33% | 4.6천 |
|---|
| 2026.08.27 | ₩49,375 | ₩49,636 | ₩49,375 | ₩49,636 | +0.53% | 1.9천 |
|---|
| 2026.08.26 | ₩49,548 | ₩49,569 | ₩49,548 | ₩49,569 | +0.04% | 100 |
|---|
| 2026.08.25 | ₩49,448 | ₩49,469 | ₩49,448 | ₩49,469 | +0.04% | 200 |
|---|
| 2026.08.24 | ₩49,602 | ₩49,602 | ₩49,602 | ₩49,602 | 0.00% | 100 |
|---|
| 2026.08.21 | ₩49,201 | ₩49,468 | ₩49,201 | ₩49,428 | +0.46% | 1.3천 |
|---|
| 2026.08.20 | ₩49,348 | ₩49,348 | ₩48,988 | ₩48,988 | -0.73% | 1.1천 |
|---|
| 2026.08.19 | ₩49,375 | ₩49,375 | ₩49,267 | ₩49,267 | -0.22% | 200 |
|---|
| 2026.08.18 | ₩49,281 | ₩49,281 | ₩49,068 | ₩49,068 | -0.43% | 800 |
|---|
| 2026.08.17 | ₩49,215 | ₩49,215 | ₩48,937 | ₩48,937 | -0.56% | 3.8천 |
|---|
| 2026.08.14 | ₩49,455 | ₩49,455 | ₩49,420 | ₩49,420 | -0.07% | 1.1천 |
|---|
| 2026.08.13 | ₩49,161 | ₩49,727 | ₩49,161 | ₩49,727 | +1.15% | 1천 |
|---|
| 2026.08.12 | ₩49,321 | ₩49,321 | ₩49,134 | ₩49,299 | -0.05% | 1.9천 |
|---|
| 2026.08.11 | ₩49,401 | ₩49,508 | ₩49,401 | ₩49,403 | +0.00% | 2.2천 |
|---|
| 2026.08.10 | ₩48,921 | ₩49,224 | ₩48,921 | ₩49,224 | +0.62% | 2천 |
|---|
| 2026.08.07 | ₩48,908 | ₩49,068 | ₩48,854 | ₩48,976 | +0.14% | 2.1천 |
|---|
| 2026.08.06 | ₩48,921 | ₩48,921 | ₩48,614 | ₩48,722 | -0.41% | 2.5천 |
|---|
| 2026.08.05 | ₩49,068 | ₩49,068 | ₩48,767 | ₩48,921 | -0.30% | 2천 |
|---|
| 2026.08.04 | ₩48,054 | ₩48,838 | ₩48,054 | ₩48,838 | +1.63% | 2.7천 |
|---|
| 2026.08.03 | ₩48,067 | ₩48,167 | ₩48,067 | ₩48,167 | +0.21% | 1.1천 |
|---|
| 2026.07.31 | ₩47,600 | ₩47,717 | ₩47,520 | ₩47,717 | +0.25% | 3.9천 |
|---|
| 2026.07.30 | ₩47,627 | ₩47,893 | ₩47,627 | ₩47,893 | +0.56% | 800 |
|---|
| 2026.07.29 | ₩48,267 | ₩48,374 | ₩48,106 | ₩48,106 | -0.33% | 1.4만 |
|---|
| 2026.07.28 | ₩48,027 | ₩48,587 | ₩48,027 | ₩48,587 | +1.17% | 5.2천 |
|---|
| 2026.07.27 | ₩47,800 | ₩47,827 | ₩47,795 | ₩47,795 | -0.01% | 1.9천 |
|---|
| 2026.07.24 | ₩47,079 | ₩47,290 | ₩47,079 | ₩47,290 | +0.45% | 1.8만 |
|---|
| 2026.07.23 | ₩46,799 | ₩46,826 | ₩46,606 | ₩46,799 | 0.00% | 1.2만 |
|---|
| 2026.07.22 | ₩47,253 | ₩47,266 | ₩46,946 | ₩47,013 | -0.51% | 16.2만 |
|---|
| 2026.07.21 | ₩47,199 | ₩47,199 | ₩47,159 | ₩47,179 | -0.04% | 1.6만 |
|---|
| 2026.07.20 | ₩47,420 | ₩47,420 | ₩47,420 | ₩47,420 | 0.00% | 100 |
|---|
| 2026.07.17 | ₩47,707 | ₩47,707 | ₩47,533 | ₩47,533 | -0.36% | 700 |
|---|
| 2026.07.16 | ₩47,733 | ₩47,840 | ₩47,733 | ₩47,840 | +0.22% | 300 |
|---|
| 2026.07.15 | ₩47,533 | ₩47,533 | ₩47,201 | ₩47,201 | -0.70% | 300 |
|---|
| 2026.07.14 | ₩47,453 | ₩47,496 | ₩47,413 | ₩47,496 | +0.09% | 400 |
|---|
| 2026.07.13 | ₩47,520 | ₩47,520 | ₩47,253 | ₩47,320 | -0.42% | 3.1천 |
|---|
| 2026.07.10 | ₩47,333 | ₩47,370 | ₩47,333 | ₩47,370 | +0.08% | 400 |
|---|
| 2026.07.09 | ₩47,212 | ₩47,212 | ₩47,212 | ₩47,212 | 0.00% | 200 |
|---|
| 2026.07.08 | ₩46,870 | ₩46,870 | ₩46,870 | ₩46,870 | 0.00% | 200 |
|---|
| 2026.07.07 | ₩47,640 | ₩47,640 | ₩47,385 | ₩47,385 | -0.54% | 800 |
|---|
| 2026.07.06 | ₩47,792 | ₩47,792 | ₩47,792 | ₩47,792 | 0.00% | 400 |
|---|
| 2026.07.02 | ₩47,400 | ₩47,598 | ₩47,400 | ₩47,598 | +0.42% | 100 |
|---|
| 2026.07.01 | ₩47,426 | ₩48,020 | ₩47,426 | ₩47,635 | +0.44% | 400 |
|---|
| 2026.06.30 | ₩47,673 | ₩47,673 | ₩47,652 | ₩47,652 | -0.04% | 400 |
|---|
| 2026.06.29 | ₩47,131 | ₩47,131 | ₩47,131 | ₩47,131 | 0.00% | 200 |
|---|
| 2026.06.26 | ₩46,981 | ₩46,981 | ₩46,981 | ₩46,981 | 0.00% | 100 |
|---|
| 2026.06.25 | ₩46,871 | ₩46,871 | ₩46,871 | ₩46,871 | 0.00% | 100 |
|---|
| 2026.06.24 | ₩46,794 | ₩46,794 | ₩46,794 | ₩46,794 | 0.00% | 100 |
|---|
| 2026.06.23 | ₩46,635 | ₩46,635 | ₩46,635 | ₩46,635 | 0.00% | 100 |
|---|
| 2026.06.22 | ₩47,173 | ₩47,173 | ₩46,973 | ₩46,973 | -0.42% | 1.9천 |
|---|
| 2026.06.18 | ₩47,013 | ₩47,133 | ₩47,013 | ₩47,087 | +0.16% | 800 |
|---|
| 2026.06.17 | ₩47,306 | ₩47,306 | ₩46,756 | ₩46,756 | -1.16% | 500 |
|---|
| 2026.06.16 | ₩47,413 | ₩47,413 | ₩47,059 | ₩47,059 | -0.75% | 900 |
|---|
| 2026.06.15 | ₩47,106 | ₩47,106 | ₩47,106 | ₩47,106 | 0.00% | 500 |
|---|
| 2026.06.12 | ₩46,703 | ₩46,703 | ₩46,703 | ₩46,703 | 0.00% | 200 |
|---|
| 2026.06.11 | ₩45,678 | ₩46,372 | ₩45,678 | ₩46,281 | +1.32% | 400 |
|---|
| 2026.06.10 | ₩45,692 | ₩45,805 | ₩45,387 | ₩45,387 | -0.67% | 1.1만 |
|---|
| 2026.06.09 | ₩45,998 | ₩45,998 | ₩45,818 | ₩45,818 | -0.39% | 700 |
|---|
| 2026.06.08 | ₩45,598 | ₩45,598 | ₩45,363 | ₩45,363 | -0.52% | 2.4천 |
|---|
| 2026.06.05 | ₩45,478 | ₩45,478 | ₩45,381 | ₩45,381 | -0.21% | 300 |
|---|
| 2026.06.04 | ₩46,159 | ₩46,279 | ₩46,159 | ₩46,279 | +0.26% | 9.5천 |
|---|
| 2026.06.03 | ₩46,112 | ₩46,112 | ₩46,112 | ₩46,112 | 0.00% | 300 |
|---|
| 2026.06.02 | ₩46,559 | ₩46,564 | ₩46,466 | ₩46,564 | +0.01% | 3천 |
|---|
| 2026.06.01 | ₩46,559 | ₩46,559 | ₩46,495 | ₩46,495 | -0.14% | 200 |
|---|
| 2026.05.29 | ₩45,812 | ₩45,812 | ₩45,812 | ₩45,812 | 0.00% | 100 |
|---|
| 2026.05.28 | ₩45,225 | ₩45,225 | ₩45,184 | ₩45,184 | -0.09% | 200 |
|---|
| 2026.05.27 | ₩45,091 | ₩45,104 | ₩44,555 | ₩44,555 | -1.19% | 2.3천 |
|---|
| 2026.05.26 | ₩44,891 | ₩44,906 | ₩44,891 | ₩44,906 | +0.03% | 6.4천 |
|---|
| 2026.05.22 | ₩44,250 | ₩44,401 | ₩44,250 | ₩44,401 | +0.34% | 1.2천 |
|---|
| 2026.05.21 | ₩43,450 | ₩43,869 | ₩43,450 | ₩43,869 | +0.96% | 400 |
|---|
| 2026.05.20 | ₩42,742 | ₩43,482 | ₩42,742 | ₩43,482 | +1.73% | 1.8천 |
|---|
| 2026.05.19 | ₩42,943 | ₩43,016 | ₩42,835 | ₩42,835 | -0.25% | 600 |
|---|
| 2026.05.18 | ₩43,209 | ₩43,209 | ₩43,116 | ₩43,187 | -0.05% | 3.1천 |
|---|
| 2026.05.15 | ₩43,143 | ₩43,143 | ₩42,935 | ₩42,935 | -0.48% | 1.6천 |
|---|
| 2026.05.14 | ₩43,395 | ₩43,396 | ₩43,250 | ₩43,250 | -0.34% | 4천 |
|---|
| 2026.05.13 | ₩42,742 | ₩43,088 | ₩42,742 | ₩43,088 | +0.81% | 300 |
|---|
| 2026.05.12 | ₩43,129 | ₩43,254 | ₩43,129 | ₩43,254 | +0.29% | 400 |
|---|
| 2026.05.11 | ₩43,416 | ₩43,420 | ₩43,370 | ₩43,420 | +0.01% | 6.8천 |
|---|
| 2026.05.08 | ₩43,250 | ₩43,347 | ₩43,236 | ₩43,347 | +0.23% | 1.8천 |
|---|
| 2026.05.07 | ₩43,503 | ₩43,503 | ₩43,330 | ₩43,354 | -0.34% | 600 |
|---|
| 2026.05.06 | ₩43,935 | ₩43,935 | ₩43,935 | ₩43,935 | 0.00% | 200 |
|---|
| 2026.05.05 | ₩43,957 | ₩43,957 | ₩43,935 | ₩43,935 | -0.05% | 700 |
|---|
| 2026.05.04 | ₩43,663 | ₩43,663 | ₩43,583 | ₩43,623 | -0.09% | 1.5천 |
|---|
| 2026.05.01 | ₩43,891 | ₩43,891 | ₩43,891 | ₩43,891 | 0.00% | 100 |
|---|
| 2026.04.30 | ₩43,730 | ₩43,971 | ₩43,730 | ₩43,971 | +0.55% | 800 |
|---|
| 2026.04.29 | ₩43,367 | ₩43,367 | ₩43,367 | ₩43,367 | 0.00% | 100 |
|---|
| 2026.04.28 | ₩43,556 | ₩43,556 | ₩43,450 | ₩43,450 | -0.25% | 1.6천 |
|---|
| 2026.04.27 | ₩43,793 | ₩43,793 | ₩43,793 | ₩43,793 | 0.00% | 200 |
|---|
| 2026.04.24 | ₩43,683 | ₩43,690 | ₩43,639 | ₩43,639 | -0.10% | 1.2천 |
|---|
| 2026.04.23 | ₩43,682 | ₩43,682 | ₩43,682 | ₩43,682 | 0.00% | 100 |
|---|
| 2026.04.22 | ₩43,650 | ₩43,719 | ₩43,650 | ₩43,719 | +0.16% | 400 |
|---|
| 2026.04.21 | ₩44,090 | ₩44,090 | ₩44,034 | ₩44,034 | -0.13% | 600 |
|---|
| 2026.04.20 | ₩44,037 | ₩44,090 | ₩43,997 | ₩44,009 | -0.06% | 3.7천 |
|---|
| 2026.04.17 | ₩43,967 | ₩43,967 | ₩43,967 | ₩43,967 | 0.00% | 100 |
|---|
| 2026.04.16 | ₩43,450 | ₩43,530 | ₩43,396 | ₩43,530 | +0.18% | 2.2천 |
|---|
| 2026.04.15 | ₩43,196 | ₩43,196 | ₩43,196 | ₩43,196 | 0.00% | 500 |
|---|
| 2026.04.14 | ₩43,160 | ₩43,160 | ₩43,160 | ₩43,160 | 0.00% | 100 |
|---|
| 2026.04.13 | ₩42,782 | ₩43,201 | ₩42,782 | ₩43,201 | +0.98% | 400 |
|---|
| 2026.04.10 | ₩42,549 | ₩42,549 | ₩42,549 | ₩42,549 | 0.00% | 100 |
|---|
| 2026.04.09 | ₩42,889 | ₩43,092 | ₩42,889 | ₩43,092 | +0.47% | 200 |
|---|
| 2026.04.08 | ₩43,156 | ₩43,236 | ₩43,144 | ₩43,144 | -0.03% | 1천 |
|---|
| 2026.04.07 | ₩42,190 | ₩42,190 | ₩42,190 | ₩42,190 | 0.00% | 200 |
|---|
| 2026.04.06 | ₩42,169 | ₩42,199 | ₩42,129 | ₩42,199 | +0.07% | 900 |
|---|
| 2026.04.02 | ₩41,662 | ₩42,115 | ₩41,662 | ₩42,115 | +1.09% | 2.1천 |
|---|
| 2026.04.01 | ₩41,892 | ₩41,892 | ₩41,892 | ₩41,892 | 0.00% | 300 |
|---|
| 2026.03.31 | ₩41,408 | ₩41,695 | ₩41,301 | ₩41,695 | +0.69% | 700 |
|---|
| 2026.03.30 | ₩41,168 | ₩41,328 | ₩41,104 | ₩41,104 | -0.16% | 600 |
|---|
| 2026.03.27 | ₩41,315 | ₩41,481 | ₩41,114 | ₩41,114 | -0.48% | 9천 |
|---|
| 2026.03.26 | ₩42,209 | ₩42,209 | ₩41,747 | ₩41,747 | -1.09% | 5.6천 |
|---|
| 2026.03.25 | ₩42,015 | ₩42,082 | ₩42,002 | ₩42,065 | +0.12% | 3.8천 |
|---|
| 2026.03.24 | ₩42,008 | ₩42,008 | ₩41,988 | ₩41,988 | -0.05% | 600 |
|---|
| 2026.03.23 | ₩42,249 | ₩42,249 | ₩42,054 | ₩42,054 | -0.46% | 300 |
|---|
| 2026.03.20 | ₩41,555 | ₩41,555 | ₩41,555 | ₩41,555 | 0.00% | 2.3천 |
|---|
| 2026.03.19 | ₩42,142 | ₩42,289 | ₩42,142 | ₩42,177 | +0.08% | 9.5천 |
|---|
| 2026.03.18 | ₩42,436 | ₩42,556 | ₩42,341 | ₩42,341 | -0.22% | 8.5천 |
|---|
| 2026.03.17 | ₩42,716 | ₩42,716 | ₩42,685 | ₩42,685 | -0.07% | 300 |
|---|
| 2026.03.16 | ₩42,796 | ₩42,796 | ₩42,694 | ₩42,694 | -0.24% | 1.7천 |
|---|
| 2026.03.13 | ₩42,569 | ₩42,644 | ₩42,569 | ₩42,584 | +0.03% | 2천 |
|---|
| 2026.03.12 | ₩42,782 | ₩42,782 | ₩42,582 | ₩42,606 | -0.41% | 1.7천 |
|---|
| 2026.03.11 | ₩42,742 | ₩42,809 | ₩42,729 | ₩42,808 | +0.15% | 3.9천 |
|---|
| 2026.03.10 | ₩42,782 | ₩42,876 | ₩42,782 | ₩42,875 | +0.22% | 400 |
|---|
| 2026.03.09 | ₩42,836 | ₩43,316 | ₩42,836 | ₩43,303 | +1.09% | 700 |
|---|
| 2026.03.06 | ₩43,396 | ₩43,428 | ₩43,396 | ₩43,428 | +0.07% | 600 |
|---|
| 2026.03.05 | ₩43,637 | ₩43,645 | ₩43,543 | ₩43,645 | +0.02% | 1만 |
|---|
| 2026.03.04 | ₩43,777 | ₩43,903 | ₩43,757 | ₩43,871 | +0.22% | 2.4만 |
|---|
| 2026.03.03 | ₩43,556 | ₩43,763 | ₩43,556 | ₩43,763 | +0.47% | 1.2천 |
|---|
| 2026.03.02 | ₩44,009 | ₩44,009 | ₩44,009 | ₩44,009 | 0.00% | 100 |
|---|
| 2026.02.27 | ₩43,741 | ₩43,741 | ₩43,741 | ₩43,741 | 0.00% | 100 |
|---|
| 2026.02.26 | ₩43,543 | ₩43,738 | ₩43,543 | ₩43,738 | +0.45% | 1.1만 |
|---|
| 2026.02.25 | ₩43,236 | ₩43,316 | ₩43,236 | ₩43,316 | +0.19% | 2.4천 |
|---|
| 2026.02.24 | ₩43,260 | ₩43,260 | ₩43,260 | ₩43,260 | 0.00% | 300 |
|---|
| 2026.02.23 | ₩42,889 | ₩42,889 | ₩42,748 | ₩42,748 | -0.33% | 200 |
|---|
| 2026.02.20 | ₩43,623 | ₩43,642 | ₩43,623 | ₩43,642 | +0.04% | 700 |
|---|
| 2026.02.19 | ₩43,316 | ₩43,444 | ₩43,296 | ₩43,444 | +0.30% | 1.1천 |
|---|
| 2026.02.18 | ₩43,516 | ₩43,516 | ₩43,410 | ₩43,500 | -0.04% | 4.1천 |
|---|
| 2026.02.17 | ₩43,035 | ₩43,035 | ₩43,035 | ₩43,035 | 0.00% | 300 |
|---|
| 2026.02.13 | ₩43,073 | ₩43,073 | ₩43,073 | ₩43,073 | 0.00% | 100 |
|---|
| 2026.02.12 | ₩42,863 | ₩42,863 | ₩42,806 | ₩42,806 | -0.13% | 1천 |
|---|
| 2026.02.11 | ₩43,156 | ₩43,236 | ₩43,156 | ₩43,236 | +0.19% | 1.7천 |
|---|
| 2026.02.10 | ₩43,290 | ₩43,363 | ₩43,266 | ₩43,266 | -0.06% | 5천 |
|---|
| 2026.02.09 | ₩43,396 | ₩43,396 | ₩43,197 | ₩43,197 | -0.46% | 500 |
|---|
| 2026.02.06 | ₩43,063 | ₩43,304 | ₩43,049 | ₩43,304 | +0.56% | 600 |
|---|
| 2026.02.05 | ₩42,649 | ₩42,702 | ₩42,389 | ₩42,389 | -0.61% | 2.8천 |
|---|
| 2026.02.04 | ₩42,609 | ₩42,609 | ₩42,395 | ₩42,395 | -0.50% | 4천 |
|---|
| 2026.02.03 | ₩42,662 | ₩42,662 | ₩42,329 | ₩42,470 | -0.45% | 5.8천 |
|---|
| 2026.02.02 | ₩42,642 | ₩42,729 | ₩42,636 | ₩42,721 | +0.18% | 4.5천 |
|---|
| 2026.01.30 | ₩42,428 | ₩42,449 | ₩42,355 | ₩42,407 | -0.05% | 8.4천 |
|---|
| 2026.01.29 | ₩42,609 | ₩42,626 | ₩42,369 | ₩42,626 | +0.04% | 600 |
|---|
| 2026.01.28 | ₩42,569 | ₩42,662 | ₩42,569 | ₩42,638 | +0.16% | 4천 |
|---|
| 2026.01.27 | ₩42,542 | ₩42,616 | ₩42,542 | ₩42,616 | +0.17% | 1.1천 |
|---|
| 2026.01.26 | ₩42,529 | ₩42,529 | ₩42,529 | ₩42,529 | 0.00% | 200 |
|---|
| 2026.01.23 | ₩42,235 | ₩42,421 | ₩42,235 | ₩42,421 | +0.44% | 400 |
|---|
| 2026.01.22 | ₩42,716 | ₩42,716 | ₩42,702 | ₩42,702 | -0.03% | 3.7천 |
|---|
| 2026.01.21 | ₩42,476 | ₩42,688 | ₩42,382 | ₩42,688 | +0.50% | 1.1천 |
|---|
| 2026.01.20 | ₩42,355 | ₩42,355 | ₩42,067 | ₩42,067 | -0.68% | 400 |
|---|
| 2026.01.16 | ₩42,636 | ₩42,749 | ₩42,596 | ₩42,696 | +0.14% | 1.9만 |
|---|
| 2026.01.15 | ₩42,742 | ₩42,742 | ₩42,626 | ₩42,626 | -0.27% | 400 |
|---|
| 2026.01.14 | ₩42,222 | ₩42,262 | ₩42,222 | ₩42,262 | +0.09% | 2.6천 |
|---|
| 2026.01.13 | ₩42,129 | ₩42,143 | ₩42,062 | ₩42,143 | +0.03% | 1.2만 |
|---|
| 2026.01.12 | ₩42,262 | ₩42,281 | ₩42,262 | ₩42,281 | +0.04% | 400 |
|---|
| 2026.01.09 | ₩42,342 | ₩42,342 | ₩42,254 | ₩42,254 | -0.21% | 200 |
|---|
| 2026.01.08 | ₩42,118 | ₩42,133 | ₩42,118 | ₩42,133 | +0.03% | 400 |
|---|
| 2026.01.07 | ₩41,968 | ₩41,968 | ₩41,850 | ₩41,850 | -0.28% | 500 |
|---|
| 2026.01.06 | ₩42,035 | ₩42,227 | ₩42,035 | ₩42,227 | +0.46% | 2천 |
|---|
| 2026.01.05 | ₩42,062 | ₩42,062 | ₩41,951 | ₩41,951 | -0.26% | 700 |
|---|
| 2026.01.02 | ₩41,467 | ₩41,467 | ₩41,467 | ₩41,467 | 0.00% | 200 |
|---|
| 2025.12.31 | ₩41,316 | ₩41,316 | ₩41,316 | ₩41,316 | 0.00% | 100 |
|---|
| 2025.12.30 | ₩41,675 | ₩41,676 | ₩41,675 | ₩41,676 | +0.00% | 900 |
|---|
| 2025.12.29 | ₩41,688 | ₩41,747 | ₩41,688 | ₩41,747 | +0.14% | 2.4천 |
|---|
| 2025.12.26 | ₩41,835 | ₩41,927 | ₩41,835 | ₩41,927 | +0.22% | 1.3천 |
|---|
| 2025.12.24 | ₩41,783 | ₩41,939 | ₩41,755 | ₩41,939 | +0.37% | 9.7천 |
|---|
| 2025.12.23 | ₩41,782 | ₩41,812 | ₩41,768 | ₩41,812 | +0.07% | 700 |
|---|
| 2025.12.22 | ₩41,675 | ₩41,866 | ₩41,675 | ₩41,866 | +0.46% | 100 |
|---|
| 2025.12.19 | ₩41,670 | ₩41,688 | ₩41,600 | ₩41,600 | -0.17% | 600 |
|---|
| 2025.12.18 | ₩41,501 | ₩41,501 | ₩41,448 | ₩41,455 | -0.11% | 400 |
|---|
| 2025.12.17 | ₩41,755 | ₩41,755 | ₩41,371 | ₩41,371 | -0.92% | 1.3천 |
|---|
| 2025.12.16 | ₩41,608 | ₩41,608 | ₩41,435 | ₩41,584 | -0.06% | 1천 |
|---|
| 2025.12.15 | ₩41,715 | ₩41,762 | ₩41,675 | ₩41,762 | +0.11% | 6천 |
|---|
| 2025.12.12 | ₩42,169 | ₩42,169 | ₩41,807 | ₩41,807 | -0.86% | 3.4천 |
|---|
| 2025.12.11 | ₩42,062 | ₩42,169 | ₩42,062 | ₩42,169 | +0.25% | 5.2천 |
|---|
| 2025.12.10 | ₩41,850 | ₩41,850 | ₩41,850 | ₩41,850 | 0.00% | 100 |
|---|
| 2025.12.09 | ₩41,541 | ₩41,541 | ₩41,324 | ₩41,324 | -0.52% | 200 |
|---|
| 2025.12.08 | ₩41,421 | ₩41,429 | ₩41,328 | ₩41,343 | -0.19% | 4.9천 |
|---|
| 2025.12.05 | ₩41,600 | ₩41,600 | ₩41,563 | ₩41,563 | -0.09% | 1.1만 |
|---|
| 2025.12.04 | ₩41,569 | ₩41,569 | ₩41,569 | ₩41,569 | 0.00% | 100 |
|---|
| 2025.12.03 | ₩41,448 | ₩41,704 | ₩41,448 | ₩41,704 | +0.62% | 1천 |
|---|
| 2025.12.02 | ₩41,448 | ₩41,515 | ₩41,420 | ₩41,420 | -0.07% | 2.5천 |
|---|
| 2025.12.01 | ₩41,319 | ₩41,319 | ₩41,319 | ₩41,319 | 0.00% | 200 |
|---|
| 2025.11.28 | ₩41,544 | ₩41,544 | ₩41,544 | ₩41,544 | 0.00% | 100 |
|---|
| 2025.11.26 | ₩41,355 | ₩41,521 | ₩41,355 | ₩41,417 | +0.15% | 300 |
|---|
| 2025.11.25 | ₩41,168 | ₩41,255 | ₩41,168 | ₩41,255 | +0.21% | 500 |
|---|
| 2025.11.24 | ₩40,713 | ₩40,805 | ₩40,713 | ₩40,733 | +0.05% | 4천 |
|---|
| 2025.11.21 | ₩40,060 | ₩40,657 | ₩40,029 | ₩40,406 | +0.86% | 1.4만 |
|---|
| 2025.11.20 | ₩40,941 | ₩40,941 | ₩39,859 | ₩39,859 | -2.64% | 2천 |
|---|
| 2025.11.19 | ₩40,674 | ₩40,674 | ₩40,546 | ₩40,546 | -0.31% | 800 |
|---|
| 2025.11.18 | ₩40,407 | ₩40,687 | ₩40,407 | ₩40,577 | +0.42% | 2.2천 |
|---|
| 2025.11.17 | ₩41,154 | ₩41,154 | ₩40,571 | ₩40,571 | -1.42% | 900 |
|---|
| 2025.11.14 | ₩41,088 | ₩41,364 | ₩41,088 | ₩41,198 | +0.27% | 4.8천 |
|---|
| 2025.11.13 | ₩41,588 | ₩41,621 | ₩41,301 | ₩41,336 | -0.61% | 1.4천 |
|---|
| 2025.11.12 | ₩41,862 | ₩41,872 | ₩41,862 | ₩41,872 | +0.03% | 400 |
|---|
| 2025.11.11 | ₩41,676 | ₩41,752 | ₩41,676 | ₩41,752 | +0.18% | 500 |
|---|
| 2025.11.10 | ₩41,581 | ₩41,768 | ₩41,581 | ₩41,768 | +0.45% | 2.8천 |
|---|
| 2025.11.07 | ₩41,353 | ₩41,353 | ₩41,353 | ₩41,353 | 0.00% | 100 |
|---|
| 2025.11.06 | ₩41,243 | ₩41,381 | ₩41,235 | ₩41,271 | +0.07% | 4.3천 |
|---|
| 2025.11.05 | ₩41,581 | ₩41,659 | ₩41,581 | ₩41,659 | +0.19% | 400 |
|---|
| 2025.11.04 | ₩41,328 | ₩41,355 | ₩41,301 | ₩41,301 | -0.06% | 8.6천 |
|---|
| 2025.11.03 | ₩41,355 | ₩41,608 | ₩41,355 | ₩41,581 | +0.55% | 3.5천 |
|---|
| 2025.10.31 | ₩41,555 | ₩41,595 | ₩41,368 | ₩41,564 | +0.02% | 1.9만 |
|---|
| 2025.10.30 | ₩41,688 | ₩41,722 | ₩41,427 | ₩41,427 | -0.63% | 5.8천 |
|---|
| 2025.10.29 | ₩41,875 | ₩41,942 | ₩41,728 | ₩41,732 | -0.34% | 1.5천 |
|---|
| 2025.10.28 | ₩41,968 | ₩42,082 | ₩41,968 | ₩41,982 | +0.03% | 3.3천 |
|---|
| 2025.10.27 | ₩42,085 | ₩42,155 | ₩42,062 | ₩42,142 | +0.14% | 3.3천 |
|---|
| 2025.10.24 | ₩41,862 | ₩41,862 | ₩41,822 | ₩41,824 | -0.09% | 500 |
|---|
| 2025.10.23 | ₩41,488 | ₩41,684 | ₩41,488 | ₩41,684 | +0.47% | 1.8천 |
|---|
| 2025.10.22 | ₩41,515 | ₩41,515 | ₩41,261 | ₩41,381 | -0.32% | 1천 |
|---|
| 2025.10.21 | ₩41,621 | ₩41,879 | ₩41,621 | ₩41,879 | +0.62% | 4.2천 |
|---|
| 2025.10.20 | ₩41,576 | ₩41,680 | ₩41,576 | ₩41,680 | +0.25% | 400 |
|---|
| 2025.10.17 | ₩41,008 | ₩41,197 | ₩41,008 | ₩41,197 | +0.46% | 200 |
|---|
| 2025.10.16 | ₩41,408 | ₩41,408 | ₩41,021 | ₩41,094 | -0.76% | 1.8천 |
|---|
| 2025.10.15 | ₩41,355 | ₩41,355 | ₩41,128 | ₩41,343 | -0.03% | 1.8천 |
|---|
| 2025.10.14 | ₩41,168 | ₩41,407 | ₩41,101 | ₩41,285 | +0.29% | 8.2천 |
|---|
| 2025.10.13 | ₩41,399 | ₩41,399 | ₩41,399 | ₩41,399 | 0.00% | 100 |
|---|
| 2025.10.10 | ₩41,229 | ₩41,229 | ₩40,738 | ₩40,738 | -1.19% | 300 |
|---|