시장 데이터를 불러오는 중
전체 종목
WBI BullBear Yield 3000 ETF 과거 주가
WBI BullBear Yield 3000 ETF · WBIG · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
WBI BullBear Yield 3000 ETF · WBIG · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩35,118 | ₩35,152 | ₩35,118 | ₩35,152 | +0.10% | 1.3천 |
| 2026.10.08 | ₩34,890 | ₩35,117 | ₩34,877 | ₩35,117 | +0.65% | 9천 |
| 2026.10.07 | ₩34,649 | ₩34,837 | ₩34,649 | ₩34,708 | +0.17% | 1.3만 |
| 2026.10.06 | ₩34,743 | ₩34,877 | ₩34,743 | ₩34,806 | +0.18% | 2.6천 |
| 2026.10.05 | ₩34,475 | ₩34,670 | ₩34,475 | ₩34,670 | +0.57% | 400 |
| 2026.10.02 | ₩34,515 | ₩34,525 | ₩34,448 | ₩34,525 | +0.03% | 1.3천 |
| 2026.10.01 | ₩34,233 | ₩34,454 | ₩34,193 | ₩34,454 | +0.65% | 6.3천 |
| 2026.09.30 | ₩34,260 | ₩34,260 | ₩34,099 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩34,099 |
| -0.47% |
| 1.5천 |
| 2026.09.29 | ₩34,126 | ₩34,173 | ₩34,072 | ₩34,173 | +0.14% | 600 |
|---|
| 2026.09.28 | ₩34,260 | ₩34,367 | ₩34,260 | ₩34,273 | +0.04% | 1.5천 |
|---|
| 2026.09.25 | ₩34,568 | ₩34,586 | ₩34,542 | ₩34,586 | +0.05% | 200 |
|---|
| 2026.09.24 | ₩34,756 | ₩34,756 | ₩34,609 | ₩34,642 | -0.33% | 2.2천 |
|---|
| 2026.09.23 | ₩34,877 | ₩34,957 | ₩34,770 | ₩34,770 | -0.31% | 1.1천 |
|---|
| 2026.09.22 | ₩35,011 | ₩35,011 | ₩34,944 | ₩35,002 | -0.03% | 800 |
|---|
| 2026.09.21 | ₩35,212 | ₩35,212 | ₩35,169 | ₩35,169 | -0.12% | 500 |
|---|
| 2026.09.18 | ₩35,078 | ₩35,212 | ₩35,078 | ₩35,126 | +0.14% | 2.1천 |
|---|
| 2026.09.17 | ₩35,266 | ₩35,346 | ₩35,266 | ₩35,346 | +0.23% | 300 |
|---|
| 2026.09.16 | ₩35,346 | ₩35,360 | ₩34,917 | ₩35,078 | -0.76% | 2.5천 |
|---|
| 2026.09.15 | ₩35,440 | ₩35,520 | ₩35,392 | ₩35,392 | -0.14% | 1.4천 |
|---|
| 2026.09.14 | ₩35,494 | ₩35,675 | ₩35,494 | ₩35,655 | +0.45% | 800 |
|---|
| 2026.09.11 | ₩35,413 | ₩35,453 | ₩35,413 | ₩35,445 | +0.09% | 600 |
|---|
| 2026.09.10 | ₩35,346 | ₩35,413 | ₩35,294 | ₩35,294 | -0.15% | 1천 |
|---|
| 2026.09.09 | ₩35,520 | ₩35,520 | ₩35,346 | ₩35,402 | -0.33% | 1.3천 |
|---|
| 2026.09.08 | ₩35,829 | ₩35,829 | ₩35,708 | ₩35,752 | -0.21% | 5.8천 |
|---|
| 2026.09.04 | ₩36,124 | ₩36,204 | ₩36,109 | ₩36,109 | -0.04% | 900 |
|---|
| 2026.09.03 | ₩36,258 | ₩36,271 | ₩36,151 | ₩36,258 | 0.00% | 1.5천 |
|---|
| 2026.09.02 | ₩36,124 | ₩36,231 | ₩36,110 | ₩36,112 | -0.03% | 1.8천 |
|---|
| 2026.09.01 | ₩36,191 | ₩36,218 | ₩35,963 | ₩35,992 | -0.55% | 1천 |
|---|
| 2026.08.31 | ₩36,218 | ₩36,270 | ₩36,218 | ₩36,270 | +0.14% | 900 |
|---|
| 2026.08.28 | ₩36,191 | ₩36,258 | ₩36,177 | ₩36,245 | +0.15% | 6.6천 |
|---|
| 2026.08.27 | ₩36,305 | ₩36,305 | ₩36,305 | ₩36,305 | 0.00% | 200 |
|---|
| 2026.08.26 | ₩36,338 | ₩36,342 | ₩36,271 | ₩36,342 | +0.01% | 800 |
|---|
| 2026.08.25 | ₩36,389 | ₩36,389 | ₩36,389 | ₩36,389 | 0.00% | 200 |
|---|
| 2026.08.24 | ₩36,486 | ₩36,486 | ₩36,325 | ₩36,470 | -0.04% | 600 |
|---|
| 2026.08.21 | ₩36,305 | ₩36,346 | ₩36,305 | ₩36,346 | +0.11% | 200 |
|---|
| 2026.08.20 | ₩36,245 | ₩36,245 | ₩36,110 | ₩36,110 | -0.37% | 3.6천 |
|---|
| 2026.08.19 | ₩36,285 | ₩36,285 | ₩36,285 | ₩36,285 | 0.00% | 200 |
|---|
| 2026.08.18 | ₩36,070 | ₩36,110 | ₩35,999 | ₩35,999 | -0.20% | 1.5천 |
|---|
| 2026.08.17 | ₩35,976 | ₩35,976 | ₩35,861 | ₩35,861 | -0.32% | 700 |
|---|
| 2026.08.14 | ₩36,821 | ₩36,821 | ₩36,124 | ₩36,124 | -1.89% | 6.1천 |
|---|
| 2026.08.13 | ₩35,983 | ₩36,271 | ₩35,983 | ₩36,271 | +0.80% | 1.5천 |
|---|
| 2026.08.12 | ₩35,869 | ₩35,963 | ₩35,869 | ₩35,963 | +0.26% | 1.3천 |
|---|
| 2026.08.11 | ₩35,856 | ₩35,937 | ₩35,856 | ₩35,937 | +0.23% | 700 |
|---|
| 2026.08.10 | ₩35,916 | ₩35,916 | ₩35,916 | ₩35,916 | 0.00% | 300 |
|---|
| 2026.08.07 | ₩35,722 | ₩35,764 | ₩35,641 | ₩35,764 | +0.12% | 400 |
|---|
| 2026.08.06 | ₩35,614 | ₩35,614 | ₩35,373 | ₩35,435 | -0.50% | 1.1만 |
|---|
| 2026.08.05 | ₩35,587 | ₩35,629 | ₩35,494 | ₩35,629 | +0.12% | 2.1천 |
|---|
| 2026.08.04 | ₩35,480 | ₩35,661 | ₩35,480 | ₩35,661 | +0.51% | 5.9천 |
|---|
| 2026.08.03 | ₩35,373 | ₩35,373 | ₩35,252 | ₩35,266 | -0.30% | 2.9천 |
|---|
| 2026.07.31 | ₩34,890 | ₩35,078 | ₩34,890 | ₩35,059 | +0.48% | 2.3만 |
|---|
| 2026.07.30 | ₩35,188 | ₩35,188 | ₩35,188 | ₩35,188 | 0.00% | 100 |
|---|
| 2026.07.29 | ₩35,574 | ₩35,715 | ₩35,455 | ₩35,455 | -0.34% | 6.2만 |
|---|
| 2026.07.28 | ₩35,628 | ₩35,655 | ₩35,587 | ₩35,655 | +0.08% | 2.5천 |
|---|
| 2026.07.27 | ₩35,199 | ₩35,266 | ₩35,132 | ₩35,172 | -0.08% | 1.5천 |
|---|
| 2026.07.24 | ₩34,930 | ₩34,930 | ₩34,729 | ₩34,838 | -0.26% | 2.3만 |
|---|
| 2026.07.23 | ₩34,568 | ₩34,568 | ₩34,462 | ₩34,548 | -0.06% | 3만 |
|---|
| 2026.07.22 | ₩34,877 | ₩34,957 | ₩34,743 | ₩34,837 | -0.12% | 33.2만 |
|---|
| 2026.07.21 | ₩34,957 | ₩34,957 | ₩34,770 | ₩34,849 | -0.31% | 4.1만 |
|---|
| 2026.07.20 | ₩34,997 | ₩34,997 | ₩34,947 | ₩34,947 | -0.15% | 300 |
|---|
| 2026.07.17 | ₩35,065 | ₩35,165 | ₩35,042 | ₩35,042 | -0.07% | 800 |
|---|
| 2026.07.16 | ₩35,118 | ₩35,174 | ₩35,078 | ₩35,174 | +0.16% | 900 |
|---|
| 2026.07.15 | ₩34,917 | ₩34,917 | ₩34,772 | ₩34,772 | -0.41% | 500 |
|---|
| 2026.07.14 | ₩34,810 | ₩34,827 | ₩34,803 | ₩34,827 | +0.05% | 1.3천 |
|---|
| 2026.07.13 | ₩34,770 | ₩34,776 | ₩34,662 | ₩34,776 | +0.02% | 2.4천 |
|---|
| 2026.07.10 | ₩34,783 | ₩34,818 | ₩34,783 | ₩34,818 | +0.10% | 500 |
|---|
| 2026.07.09 | ₩34,669 | ₩34,669 | ₩34,669 | ₩34,669 | 0.00% | 300 |
|---|
| 2026.07.08 | ₩34,475 | ₩34,501 | ₩34,475 | ₩34,491 | +0.05% | 300 |
|---|
| 2026.07.07 | ₩34,921 | ₩34,921 | ₩34,779 | ₩34,779 | -0.41% | 900 |
|---|
| 2026.07.06 | ₩34,850 | ₩34,904 | ₩34,837 | ₩34,881 | +0.09% | 500 |
|---|
| 2026.07.02 | ₩34,984 | ₩34,984 | ₩34,595 | ₩34,740 | -0.70% | 1.9천 |
|---|
| 2026.07.01 | ₩34,743 | ₩34,897 | ₩34,717 | ₩34,717 | -0.07% | 500 |
|---|
| 2026.06.30 | ₩34,702 | ₩34,810 | ₩34,662 | ₩34,662 | -0.12% | 1.9천 |
|---|
| 2026.06.29 | ₩34,488 | ₩34,609 | ₩34,488 | ₩34,609 | +0.35% | 1.1천 |
|---|
| 2026.06.26 | ₩34,475 | ₩34,475 | ₩34,461 | ₩34,475 | 0.00% | 1.6천 |
|---|
| 2026.06.25 | ₩34,676 | ₩34,756 | ₩34,394 | ₩34,409 | -0.77% | 1.1천 |
|---|
| 2026.06.24 | ₩34,394 | ₩34,394 | ₩34,292 | ₩34,292 | -0.30% | 500 |
|---|
| 2026.06.23 | ₩34,407 | ₩34,407 | ₩34,335 | ₩34,335 | -0.21% | 600 |
|---|
| 2026.06.22 | ₩34,635 | ₩34,635 | ₩34,535 | ₩34,535 | -0.29% | 400 |
|---|
| 2026.06.18 | ₩34,488 | ₩34,488 | ₩34,407 | ₩34,471 | -0.05% | 2.3천 |
|---|
| 2026.06.17 | ₩34,582 | ₩34,582 | ₩34,180 | ₩34,206 | -1.09% | 1.3천 |
|---|
| 2026.06.16 | ₩34,619 | ₩34,662 | ₩34,515 | ₩34,515 | -0.30% | 900 |
|---|
| 2026.06.15 | ₩34,676 | ₩34,676 | ₩34,657 | ₩34,657 | -0.05% | 900 |
|---|
| 2026.06.12 | ₩34,434 | ₩34,461 | ₩34,300 | ₩34,433 | -0.00% | 1.1천 |
|---|
| 2026.06.11 | ₩33,871 | ₩34,153 | ₩33,844 | ₩34,134 | +0.78% | 4.4천 |
|---|
| 2026.06.10 | ₩33,791 | ₩33,898 | ₩33,690 | ₩33,690 | -0.30% | 2.6만 |
|---|
| 2026.06.09 | ₩33,911 | ₩33,911 | ₩33,348 | ₩33,803 | -0.32% | 2.1천 |
|---|
| 2026.06.08 | ₩33,791 | ₩33,791 | ₩33,616 | ₩33,616 | -0.52% | 5.8천 |
|---|
| 2026.06.05 | ₩33,697 | ₩33,697 | ₩33,616 | ₩33,626 | -0.21% | 1.3천 |
|---|
| 2026.06.04 | ₩34,072 | ₩34,139 | ₩34,045 | ₩34,139 | +0.20% | 2.4만 |
|---|
| 2026.06.03 | ₩34,020 | ₩34,032 | ₩34,005 | ₩34,017 | -0.01% | 800 |
|---|
| 2026.06.02 | ₩34,394 | ₩34,394 | ₩34,314 | ₩34,340 | -0.16% | 4.7천 |
|---|
| 2026.06.01 | ₩34,086 | ₩34,367 | ₩34,086 | ₩34,318 | +0.68% | 1.6천 |
|---|
| 2026.05.29 | ₩33,925 | ₩33,989 | ₩33,925 | ₩33,989 | +0.19% | 1.5천 |
|---|
| 2026.05.28 | ₩33,321 | ₩33,630 | ₩33,321 | ₩33,553 | +0.70% | 400 |
|---|
| 2026.05.27 | ₩33,469 | ₩33,469 | ₩33,187 | ₩33,226 | -0.73% | 4.7천 |
|---|
| 2026.05.26 | ₩33,335 | ₩33,414 | ₩33,335 | ₩33,414 | +0.24% | 1.1만 |
|---|
| 2026.05.22 | ₩33,120 | ₩33,174 | ₩33,120 | ₩33,159 | +0.12% | 2.2천 |
|---|
| 2026.05.21 | ₩32,570 | ₩32,773 | ₩32,544 | ₩32,773 | +0.62% | 700 |
|---|
| 2026.05.20 | ₩32,463 | ₩32,502 | ₩32,383 | ₩32,502 | +0.12% | 5.5천 |
|---|
| 2026.05.19 | ₩32,141 | ₩32,302 | ₩32,128 | ₩32,151 | +0.03% | 1.4천 |
|---|
| 2026.05.18 | ₩32,302 | ₩32,324 | ₩32,128 | ₩32,324 | +0.07% | 1.4천 |
|---|
| 2026.05.15 | ₩32,195 | ₩32,222 | ₩32,195 | ₩32,214 | +0.06% | 300 |
|---|
| 2026.05.14 | ₩32,503 | ₩32,503 | ₩32,396 | ₩32,410 | -0.29% | 2.5천 |
|---|
| 2026.05.13 | ₩32,329 | ₩32,450 | ₩32,141 | ₩32,450 | +0.37% | 1.3천 |
|---|
| 2026.05.12 | ₩32,302 | ₩32,444 | ₩32,275 | ₩32,444 | +0.44% | 900 |
|---|
| 2026.05.11 | ₩32,477 | ₩32,517 | ₩32,463 | ₩32,506 | +0.09% | 8천 |
|---|
| 2026.05.08 | ₩32,329 | ₩32,451 | ₩32,329 | ₩32,451 | +0.38% | 3천 |
|---|
| 2026.05.07 | ₩32,611 | ₩32,611 | ₩32,423 | ₩32,456 | -0.47% | 2.9천 |
|---|
| 2026.05.06 | ₩32,852 | ₩32,928 | ₩32,852 | ₩32,928 | +0.23% | 600 |
|---|
| 2026.05.05 | ₩32,825 | ₩32,900 | ₩32,825 | ₩32,900 | +0.23% | 1.5천 |
|---|
| 2026.05.04 | ₩32,865 | ₩32,865 | ₩32,718 | ₩32,753 | -0.34% | 1.8천 |
|---|
| 2026.05.01 | ₩32,973 | ₩33,033 | ₩32,914 | ₩32,914 | -0.18% | 500 |
|---|
| 2026.04.30 | ₩32,611 | ₩32,837 | ₩32,611 | ₩32,837 | +0.69% | 800 |
|---|
| 2026.04.29 | ₩32,343 | ₩32,423 | ₩32,343 | ₩32,423 | +0.25% | 200 |
|---|
| 2026.04.28 | ₩32,383 | ₩32,430 | ₩32,383 | ₩32,414 | +0.10% | 700 |
|---|
| 2026.04.27 | ₩32,530 | ₩32,530 | ₩32,517 | ₩32,522 | -0.02% | 400 |
|---|
| 2026.04.24 | ₩32,396 | ₩32,477 | ₩32,396 | ₩32,463 | +0.21% | 3.2천 |
|---|
| 2026.04.23 | ₩32,423 | ₩32,477 | ₩32,423 | ₩32,423 | 0.00% | 1.5천 |
|---|
| 2026.04.22 | ₩32,503 | ₩32,530 | ₩32,497 | ₩32,530 | +0.08% | 600 |
|---|
| 2026.04.21 | ₩32,933 | ₩32,933 | ₩32,651 | ₩32,655 | -0.84% | 4천 |
|---|
| 2026.04.20 | ₩32,731 | ₩32,731 | ₩32,651 | ₩32,658 | -0.23% | 4.1천 |
|---|
| 2026.04.17 | ₩32,570 | ₩32,638 | ₩32,570 | ₩32,631 | +0.19% | 400 |
|---|
| 2026.04.16 | ₩32,275 | ₩32,470 | ₩32,275 | ₩32,470 | +0.60% | 4.4천 |
|---|
| 2026.04.15 | ₩32,141 | ₩32,243 | ₩32,141 | ₩32,243 | +0.32% | 300 |
|---|
| 2026.04.14 | ₩32,182 | ₩32,182 | ₩32,167 | ₩32,167 | -0.05% | 300 |
|---|
| 2026.04.13 | ₩31,900 | ₩32,225 | ₩31,900 | ₩32,225 | +1.02% | 1.4천 |
|---|
| 2026.04.10 | ₩31,994 | ₩31,994 | ₩31,860 | ₩31,860 | -0.42% | 800 |
|---|
| 2026.04.09 | ₩32,235 | ₩32,235 | ₩32,212 | ₩32,212 | -0.07% | 300 |
|---|
| 2026.04.08 | ₩32,343 | ₩32,343 | ₩32,168 | ₩32,301 | -0.13% | 2천 |
|---|
| 2026.04.07 | ₩31,887 | ₩31,980 | ₩31,887 | ₩31,901 | +0.05% | 1.1천 |
|---|
| 2026.04.06 | ₩31,860 | ₩31,904 | ₩31,860 | ₩31,904 | +0.14% | 2천 |
|---|
| 2026.04.02 | ₩31,592 | ₩31,872 | ₩31,592 | ₩31,872 | +0.89% | 500 |
|---|
| 2026.04.01 | ₩31,565 | ₩31,719 | ₩31,565 | ₩31,641 | +0.24% | 300 |
|---|
| 2026.03.31 | ₩31,431 | ₩31,618 | ₩31,404 | ₩31,562 | +0.42% | 800 |
|---|
| 2026.03.30 | ₩31,411 | ₩31,411 | ₩31,243 | ₩31,243 | -0.53% | 1.9천 |
|---|
| 2026.03.27 | ₩31,511 | ₩31,592 | ₩31,364 | ₩31,364 | -0.47% | 1.7만 |
|---|
| 2026.03.26 | ₩31,940 | ₩31,940 | ₩31,645 | ₩31,652 | -0.90% | 5.4천 |
|---|
| 2026.03.25 | ₩31,779 | ₩31,820 | ₩31,726 | ₩31,726 | -0.17% | 1.1만 |
|---|
| 2026.03.24 | ₩31,779 | ₩31,779 | ₩31,707 | ₩31,707 | -0.23% | 400 |
|---|
| 2026.03.23 | ₩31,712 | ₩31,712 | ₩31,712 | ₩31,712 | 0.00% | 1천 |
|---|
| 2026.03.20 | ₩31,578 | ₩31,632 | ₩31,451 | ₩31,451 | -0.40% | 500 |
|---|
| 2026.03.19 | ₩31,940 | ₩31,940 | ₩31,812 | ₩31,812 | -0.40% | 1.1만 |
|---|
| 2026.03.18 | ₩32,021 | ₩32,021 | ₩31,833 | ₩31,833 | -0.59% | 1.2만 |
|---|
| 2026.03.17 | ₩32,249 | ₩32,249 | ₩32,111 | ₩32,111 | -0.43% | 1천 |
|---|
| 2026.03.16 | ₩32,182 | ₩32,182 | ₩32,074 | ₩32,100 | -0.25% | 4.9천 |
|---|
| 2026.03.13 | ₩32,037 | ₩32,085 | ₩32,034 | ₩32,034 | -0.01% | 2.7천 |
|---|
| 2026.03.12 | ₩32,235 | ₩32,235 | ₩32,034 | ₩32,034 | -0.62% | 8.1천 |
|---|
| 2026.03.11 | ₩32,235 | ₩32,235 | ₩32,115 | ₩32,195 | -0.12% | 6.9천 |
|---|
| 2026.03.10 | ₩32,396 | ₩32,396 | ₩32,265 | ₩32,265 | -0.41% | 600 |
|---|
| 2026.03.09 | ₩32,490 | ₩32,513 | ₩32,490 | ₩32,513 | +0.07% | 300 |
|---|
| 2026.03.06 | ₩32,343 | ₩32,611 | ₩32,343 | ₩32,611 | +0.83% | 6천 |
|---|
| 2026.03.05 | ₩32,652 | ₩32,691 | ₩32,624 | ₩32,691 | +0.12% | 1.2만 |
|---|
| 2026.03.04 | ₩32,705 | ₩32,825 | ₩32,705 | ₩32,772 | +0.21% | 3.7만 |
|---|
| 2026.03.03 | ₩32,611 | ₩32,717 | ₩32,611 | ₩32,717 | +0.32% | 2.3천 |
|---|
| 2026.03.02 | ₩32,853 | ₩32,853 | ₩32,853 | ₩32,853 | 0.00% | 100 |
|---|
| 2026.02.27 | ₩32,570 | ₩32,670 | ₩32,570 | ₩32,670 | +0.30% | 200 |
|---|
| 2026.02.26 | ₩32,651 | ₩32,651 | ₩32,530 | ₩32,625 | -0.08% | 1.4만 |
|---|
| 2026.02.25 | ₩32,450 | ₩32,450 | ₩32,410 | ₩32,410 | -0.12% | 4.7천 |
|---|
| 2026.02.24 | ₩32,383 | ₩32,410 | ₩32,383 | ₩32,410 | +0.08% | 200 |
|---|
| 2026.02.23 | ₩32,101 | ₩32,112 | ₩32,101 | ₩32,112 | +0.03% | 400 |
|---|
| 2026.02.20 | ₩32,423 | ₩32,584 | ₩32,423 | ₩32,548 | +0.38% | 2.1천 |
|---|
| 2026.02.19 | ₩32,396 | ₩32,456 | ₩32,343 | ₩32,456 | +0.19% | 2.8천 |
|---|
| 2026.02.18 | ₩32,544 | ₩32,544 | ₩32,423 | ₩32,498 | -0.14% | 4.8천 |
|---|
| 2026.02.17 | ₩32,450 | ₩32,490 | ₩32,396 | ₩32,490 | +0.12% | 1.2천 |
|---|
| 2026.02.13 | ₩32,503 | ₩32,503 | ₩32,503 | ₩32,503 | 0.00% | 500 |
|---|
| 2026.02.12 | ₩32,329 | ₩32,396 | ₩32,302 | ₩32,302 | -0.08% | 3.3천 |
|---|
| 2026.02.11 | ₩32,343 | ₩32,517 | ₩32,343 | ₩32,515 | +0.53% | 1.1천 |
|---|
| 2026.02.10 | ₩32,396 | ₩32,442 | ₩32,369 | ₩32,385 | -0.03% | 1만 |
|---|
| 2026.02.09 | ₩32,383 | ₩32,463 | ₩32,363 | ₩32,363 | -0.06% | 1.1천 |
|---|
| 2026.02.06 | ₩32,329 | ₩32,446 | ₩32,329 | ₩32,446 | +0.36% | 600 |
|---|
| 2026.02.05 | ₩32,182 | ₩32,182 | ₩32,007 | ₩32,007 | -0.54% | 1.4천 |
|---|
| 2026.02.04 | ₩32,014 | ₩32,120 | ₩32,014 | ₩32,084 | +0.22% | 3.2천 |
|---|
| 2026.02.03 | ₩32,128 | ₩32,195 | ₩32,115 | ₩32,183 | +0.17% | 2.4천 |
|---|
| 2026.02.02 | ₩32,255 | ₩32,305 | ₩32,255 | ₩32,305 | +0.15% | 1천 |
|---|
| 2026.01.30 | ₩32,108 | ₩32,168 | ₩32,088 | ₩32,123 | +0.05% | 1.1만 |
|---|
| 2026.01.29 | ₩32,115 | ₩32,183 | ₩32,115 | ₩32,163 | +0.15% | 600 |
|---|
| 2026.01.28 | ₩31,887 | ₩32,289 | ₩31,887 | ₩32,254 | +1.15% | 6.4천 |
|---|
| 2026.01.27 | ₩32,141 | ₩32,208 | ₩32,141 | ₩32,208 | +0.21% | 1.4천 |
|---|
| 2026.01.26 | ₩32,249 | ₩32,249 | ₩32,161 | ₩32,161 | -0.27% | 300 |
|---|
| 2026.01.23 | ₩32,102 | ₩32,102 | ₩31,987 | ₩32,048 | -0.17% | 1.9만 |
|---|
| 2026.01.22 | ₩32,115 | ₩32,275 | ₩32,115 | ₩32,246 | +0.41% | 8.1천 |
|---|
| 2026.01.21 | ₩32,034 | ₩32,174 | ₩31,940 | ₩32,174 | +0.44% | 2.7천 |
|---|
| 2026.01.20 | ₩31,913 | ₩31,994 | ₩31,726 | ₩31,761 | -0.48% | 2천 |
|---|
| 2026.01.16 | ₩32,128 | ₩32,188 | ₩32,128 | ₩32,147 | +0.06% | 4.1천 |
|---|
| 2026.01.15 | ₩32,206 | ₩32,206 | ₩32,112 | ₩32,112 | -0.29% | 500 |
|---|
| 2026.01.14 | ₩31,913 | ₩31,960 | ₩31,913 | ₩31,960 | +0.15% | 2.9천 |
|---|
| 2026.01.13 | ₩31,833 | ₩31,846 | ₩31,739 | ₩31,837 | +0.01% | 1.9만 |
|---|
| 2026.01.12 | ₩31,900 | ₩31,934 | ₩31,900 | ₩31,934 | +0.11% | 500 |
|---|
| 2026.01.09 | ₩31,972 | ₩31,972 | ₩31,972 | ₩31,972 | 0.00% | 100 |
|---|
| 2026.01.08 | ₩31,900 | ₩31,909 | ₩31,900 | ₩31,909 | +0.03% | 400 |
|---|
| 2026.01.07 | ₩31,790 | ₩31,790 | ₩31,685 | ₩31,695 | -0.30% | 600 |
|---|
| 2026.01.06 | ₩31,887 | ₩32,015 | ₩31,873 | ₩32,015 | +0.40% | 1.7만 |
|---|
| 2026.01.05 | ₩31,860 | ₩31,860 | ₩31,814 | ₩31,814 | -0.14% | 600 |
|---|
| 2026.01.02 | ₩31,538 | ₩31,632 | ₩31,538 | ₩31,605 | +0.21% | 1.9천 |
|---|
| 2025.12.31 | ₩31,551 | ₩31,551 | ₩31,445 | ₩31,445 | -0.34% | 500 |
|---|
| 2025.12.30 | ₩31,659 | ₩31,672 | ₩31,644 | ₩31,644 | -0.05% | 400 |
|---|
| 2025.12.29 | ₩31,685 | ₩31,739 | ₩31,685 | ₩31,711 | +0.08% | 2천 |
|---|
| 2025.12.26 | ₩31,726 | ₩31,793 | ₩31,712 | ₩31,793 | +0.21% | 2.9천 |
|---|
| 2025.12.24 | ₩31,645 | ₩31,786 | ₩31,645 | ₩31,786 | +0.44% | 1.4만 |
|---|
| 2025.12.23 | ₩31,605 | ₩31,695 | ₩31,605 | ₩31,695 | +0.28% | 600 |
|---|
| 2025.12.22 | ₩31,685 | ₩31,685 | ₩31,685 | ₩31,685 | 0.00% | 600 |
|---|
| 2025.12.19 | ₩31,565 | ₩31,582 | ₩31,498 | ₩31,498 | -0.21% | 1.1천 |
|---|
| 2025.12.18 | ₩31,417 | ₩31,458 | ₩31,397 | ₩31,397 | -0.06% | 900 |
|---|
| 2025.12.17 | ₩31,283 | ₩31,286 | ₩31,283 | ₩31,286 | +0.01% | 1.6천 |
|---|
| 2025.12.16 | ₩31,376 | ₩31,467 | ₩31,376 | ₩31,467 | +0.29% | 1.1천 |
|---|
| 2025.12.15 | ₩31,605 | ₩31,618 | ₩31,551 | ₩31,618 | +0.04% | 2천 |
|---|
| 2025.12.12 | ₩31,712 | ₩31,779 | ₩31,633 | ₩31,633 | -0.25% | 5.5천 |
|---|
| 2025.12.11 | ₩31,833 | ₩31,861 | ₩31,833 | ₩31,861 | +0.09% | 4.2천 |
|---|
| 2025.12.10 | ₩31,551 | ₩31,767 | ₩31,551 | ₩31,767 | +0.68% | 200 |
|---|
| 2025.12.09 | ₩31,605 | ₩31,632 | ₩31,527 | ₩31,527 | -0.25% | 400 |
|---|
| 2025.12.08 | ₩31,632 | ₩31,632 | ₩31,538 | ₩31,539 | -0.29% | 1.1만 |
|---|
| 2025.12.05 | ₩31,699 | ₩31,714 | ₩31,645 | ₩31,681 | -0.05% | 1.4만 |
|---|
| 2025.12.04 | ₩31,699 | ₩31,703 | ₩31,659 | ₩31,681 | -0.05% | 1.1만 |
|---|
| 2025.12.03 | ₩31,511 | ₩31,703 | ₩31,511 | ₩31,703 | +0.61% | 1.6천 |
|---|
| 2025.12.02 | ₩31,498 | ₩31,551 | ₩31,498 | ₩31,508 | +0.03% | 4.3천 |
|---|
| 2025.12.01 | ₩31,431 | ₩31,484 | ₩31,408 | ₩31,408 | -0.07% | 500 |
|---|
| 2025.11.28 | ₩31,543 | ₩31,543 | ₩31,543 | ₩31,543 | 0.00% | 100 |
|---|
| 2025.11.26 | ₩31,471 | ₩31,487 | ₩31,445 | ₩31,445 | -0.08% | 600 |
|---|
| 2025.11.25 | ₩31,243 | ₩31,313 | ₩31,243 | ₩31,313 | +0.22% | 700 |
|---|
| 2025.11.24 | ₩31,065 | ₩31,109 | ₩31,065 | ₩31,085 | +0.06% | 8.6천 |
|---|
| 2025.11.21 | ₩30,653 | ₩31,028 | ₩30,640 | ₩30,873 | +0.72% | 3.3만 |
|---|
| 2025.11.20 | ₩30,774 | ₩30,774 | ₩30,556 | ₩30,556 | -0.71% | 2.2천 |
|---|
| 2025.11.19 | ₩31,015 | ₩31,015 | ₩30,949 | ₩30,949 | -0.21% | 2천 |
|---|
| 2025.11.18 | ₩30,800 | ₩31,057 | ₩30,800 | ₩30,973 | +0.56% | 1.7천 |
|---|
| 2025.11.17 | ₩31,270 | ₩31,299 | ₩30,881 | ₩30,941 | -1.05% | 5.8천 |
|---|
| 2025.11.14 | ₩31,176 | ₩31,366 | ₩31,163 | ₩31,230 | +0.17% | 8.1천 |
|---|
| 2025.11.13 | ₩31,632 | ₩31,632 | ₩31,323 | ₩31,337 | -0.93% | 3.8천 |
|---|
| 2025.11.12 | ₩31,712 | ₩31,712 | ₩31,672 | ₩31,672 | -0.13% | 1.2천 |
|---|
| 2025.11.11 | ₩31,525 | ₩31,578 | ₩31,525 | ₩31,565 | +0.13% | 800 |
|---|
| 2025.11.10 | ₩31,377 | ₩31,525 | ₩31,377 | ₩31,498 | +0.38% | 6.2천 |
|---|
| 2025.11.07 | ₩31,231 | ₩31,231 | ₩31,231 | ₩31,231 | 0.00% | 100 |
|---|
| 2025.11.06 | ₩31,122 | ₩31,203 | ₩31,102 | ₩31,129 | +0.02% | 4.5천 |
|---|
| 2025.11.05 | ₩31,243 | ₩31,337 | ₩31,243 | ₩31,337 | +0.30% | 700 |
|---|
| 2025.11.04 | ₩31,243 | ₩31,243 | ₩31,149 | ₩31,163 | -0.26% | 1.1만 |
|---|
| 2025.11.03 | ₩31,353 | ₩31,417 | ₩31,353 | ₩31,417 | +0.21% | 2천 |
|---|
| 2025.10.31 | ₩31,323 | ₩31,390 | ₩31,243 | ₩31,364 | +0.13% | 2.5만 |
|---|
| 2025.10.30 | ₩31,506 | ₩31,506 | ₩31,282 | ₩31,282 | -0.71% | 2.4천 |
|---|
| 2025.10.29 | ₩31,718 | ₩31,718 | ₩31,567 | ₩31,567 | -0.47% | 1.1천 |
|---|
| 2025.10.28 | ₩31,753 | ₩31,818 | ₩31,712 | ₩31,744 | -0.03% | 3.4천 |
|---|
| 2025.10.27 | ₩31,762 | ₩31,833 | ₩31,753 | ₩31,833 | +0.22% | 3.3천 |
|---|
| 2025.10.24 | ₩31,588 | ₩31,588 | ₩31,588 | ₩31,588 | 0.00% | 100 |
|---|
| 2025.10.23 | ₩31,323 | ₩31,498 | ₩31,323 | ₩31,486 | +0.52% | 2.6천 |
|---|
| 2025.10.22 | ₩31,256 | ₩31,256 | ₩31,122 | ₩31,243 | -0.04% | 300 |
|---|
| 2025.10.21 | ₩31,551 | ₩31,632 | ₩31,538 | ₩31,538 | -0.04% | 4.6천 |
|---|
| 2025.10.20 | ₩31,699 | ₩31,699 | ₩31,626 | ₩31,626 | -0.23% | 800 |
|---|
| 2025.10.17 | ₩31,458 | ₩31,592 | ₩31,458 | ₩31,578 | +0.38% | 500 |
|---|
| 2025.10.16 | ₩32,011 | ₩32,048 | ₩31,605 | ₩31,609 | -1.26% | 3.2천 |
|---|
| 2025.10.15 | ₩32,048 | ₩32,202 | ₩31,900 | ₩32,202 | +0.48% | 5.1천 |
|---|
| 2025.10.14 | ₩31,753 | ₩32,208 | ₩31,753 | ₩32,053 | +0.95% | 2만 |
|---|
| 2025.10.13 | ₩31,659 | ₩31,955 | ₩31,659 | ₩31,955 | +0.94% | 800 |
|---|
| 2025.10.10 | ₩31,913 | ₩31,913 | ₩31,128 | ₩31,128 | -2.46% | 1.7천 |
|---|