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 | ₩34,992 | ₩35,025 | ₩34,992 | ₩35,025 | +0.10% | 1.3천 |
| 2026.10.08 | ₩34,765 | ₩34,991 | ₩34,751 | ₩34,991 | +0.65% | 9천 |
| 2026.10.07 | ₩34,524 | ₩34,711 | ₩34,524 | ₩34,583 | +0.17% | 1.3만 |
| 2026.10.06 | ₩34,618 | ₩34,751 | ₩34,618 | ₩34,681 | +0.18% | 2.6천 |
| 2026.10.05 | ₩34,351 | ₩34,546 | ₩34,351 | ₩34,546 | +0.57% | 400 |
| 2026.10.02 | ₩34,391 | ₩34,401 | ₩34,324 | ₩34,401 | +0.03% | 1.3천 |
| 2026.10.01 | ₩34,110 | ₩34,331 | ₩34,070 | ₩34,331 | +0.65% | 6.3천 |
| 2026.09.30 | ₩34,137 | ₩34,137 | ₩33,977 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩33,977 |
| -0.47% |
| 1.5천 |
| 2026.09.29 | ₩34,003 | ₩34,050 | ₩33,950 | ₩34,050 | +0.14% | 600 |
|---|
| 2026.09.28 | ₩34,137 | ₩34,244 | ₩34,137 | ₩34,150 | +0.04% | 1.5천 |
|---|
| 2026.09.25 | ₩34,444 | ₩34,462 | ₩34,417 | ₩34,462 | +0.05% | 200 |
|---|
| 2026.09.24 | ₩34,631 | ₩34,631 | ₩34,484 | ₩34,518 | -0.33% | 2.2천 |
|---|
| 2026.09.23 | ₩34,751 | ₩34,832 | ₩34,645 | ₩34,645 | -0.31% | 1.1천 |
|---|
| 2026.09.22 | ₩34,885 | ₩34,885 | ₩34,818 | ₩34,876 | -0.03% | 800 |
|---|
| 2026.09.21 | ₩35,085 | ₩35,085 | ₩35,043 | ₩35,043 | -0.12% | 500 |
|---|
| 2026.09.18 | ₩34,952 | ₩35,085 | ₩34,952 | ₩35,000 | +0.14% | 2.1천 |
|---|
| 2026.09.17 | ₩35,139 | ₩35,219 | ₩35,139 | ₩35,219 | +0.23% | 300 |
|---|
| 2026.09.16 | ₩35,219 | ₩35,232 | ₩34,792 | ₩34,952 | -0.76% | 2.5천 |
|---|
| 2026.09.15 | ₩35,313 | ₩35,393 | ₩35,264 | ₩35,264 | -0.14% | 1.4천 |
|---|
| 2026.09.14 | ₩35,366 | ₩35,546 | ₩35,366 | ₩35,526 | +0.45% | 800 |
|---|
| 2026.09.11 | ₩35,286 | ₩35,326 | ₩35,286 | ₩35,318 | +0.09% | 600 |
|---|
| 2026.09.10 | ₩35,219 | ₩35,286 | ₩35,167 | ₩35,167 | -0.15% | 1천 |
|---|
| 2026.09.09 | ₩35,393 | ₩35,393 | ₩35,219 | ₩35,275 | -0.33% | 1.3천 |
|---|
| 2026.09.08 | ₩35,700 | ₩35,700 | ₩35,580 | ₩35,624 | -0.21% | 5.8천 |
|---|
| 2026.09.04 | ₩35,994 | ₩36,074 | ₩35,979 | ₩35,979 | -0.04% | 900 |
|---|
| 2026.09.03 | ₩36,128 | ₩36,141 | ₩36,021 | ₩36,128 | 0.00% | 1.5천 |
|---|
| 2026.09.02 | ₩35,994 | ₩36,101 | ₩35,981 | ₩35,982 | -0.03% | 1.8천 |
|---|
| 2026.09.01 | ₩36,061 | ₩36,088 | ₩35,834 | ₩35,863 | -0.55% | 1천 |
|---|
| 2026.08.31 | ₩36,088 | ₩36,140 | ₩36,088 | ₩36,140 | +0.14% | 900 |
|---|
| 2026.08.28 | ₩36,061 | ₩36,128 | ₩36,047 | ₩36,114 | +0.15% | 6.6천 |
|---|
| 2026.08.27 | ₩36,174 | ₩36,174 | ₩36,174 | ₩36,174 | 0.00% | 200 |
|---|
| 2026.08.26 | ₩36,208 | ₩36,212 | ₩36,141 | ₩36,212 | +0.01% | 800 |
|---|
| 2026.08.25 | ₩36,259 | ₩36,259 | ₩36,259 | ₩36,259 | 0.00% | 200 |
|---|
| 2026.08.24 | ₩36,355 | ₩36,355 | ₩36,194 | ₩36,339 | -0.04% | 600 |
|---|
| 2026.08.21 | ₩36,174 | ₩36,216 | ₩36,174 | ₩36,216 | +0.11% | 200 |
|---|
| 2026.08.20 | ₩36,114 | ₩36,114 | ₩35,981 | ₩35,981 | -0.37% | 3.6천 |
|---|
| 2026.08.19 | ₩36,154 | ₩36,154 | ₩36,154 | ₩36,154 | 0.00% | 200 |
|---|
| 2026.08.18 | ₩35,941 | ₩35,981 | ₩35,870 | ₩35,870 | -0.20% | 1.5천 |
|---|
| 2026.08.17 | ₩35,847 | ₩35,847 | ₩35,732 | ₩35,732 | -0.32% | 700 |
|---|
| 2026.08.14 | ₩36,689 | ₩36,689 | ₩35,994 | ₩35,994 | -1.89% | 6.1천 |
|---|
| 2026.08.13 | ₩35,854 | ₩36,141 | ₩35,854 | ₩36,141 | +0.80% | 1.5천 |
|---|
| 2026.08.12 | ₩35,740 | ₩35,834 | ₩35,740 | ₩35,834 | +0.26% | 1.3천 |
|---|
| 2026.08.11 | ₩35,727 | ₩35,808 | ₩35,727 | ₩35,808 | +0.23% | 700 |
|---|
| 2026.08.10 | ₩35,787 | ₩35,787 | ₩35,787 | ₩35,787 | 0.00% | 300 |
|---|
| 2026.08.07 | ₩35,593 | ₩35,636 | ₩35,513 | ₩35,636 | +0.12% | 400 |
|---|
| 2026.08.06 | ₩35,486 | ₩35,486 | ₩35,246 | ₩35,307 | -0.50% | 1.1만 |
|---|
| 2026.08.05 | ₩35,460 | ₩35,501 | ₩35,366 | ₩35,501 | +0.12% | 2.1천 |
|---|
| 2026.08.04 | ₩35,353 | ₩35,533 | ₩35,353 | ₩35,533 | +0.51% | 5.9천 |
|---|
| 2026.08.03 | ₩35,246 | ₩35,246 | ₩35,126 | ₩35,139 | -0.30% | 2.9천 |
|---|
| 2026.07.31 | ₩34,765 | ₩34,952 | ₩34,765 | ₩34,933 | +0.48% | 2.3만 |
|---|
| 2026.07.30 | ₩35,061 | ₩35,061 | ₩35,061 | ₩35,061 | 0.00% | 100 |
|---|
| 2026.07.29 | ₩35,446 | ₩35,586 | ₩35,327 | ₩35,327 | -0.34% | 6.2만 |
|---|
| 2026.07.28 | ₩35,500 | ₩35,526 | ₩35,460 | ₩35,526 | +0.08% | 2.5천 |
|---|
| 2026.07.27 | ₩35,072 | ₩35,139 | ₩35,005 | ₩35,045 | -0.08% | 1.5천 |
|---|
| 2026.07.24 | ₩34,805 | ₩34,805 | ₩34,604 | ₩34,713 | -0.26% | 2.3만 |
|---|
| 2026.07.23 | ₩34,444 | ₩34,444 | ₩34,339 | ₩34,424 | -0.06% | 3만 |
|---|
| 2026.07.22 | ₩34,751 | ₩34,832 | ₩34,618 | ₩34,711 | -0.12% | 33.2만 |
|---|
| 2026.07.21 | ₩34,832 | ₩34,832 | ₩34,645 | ₩34,723 | -0.31% | 4.1만 |
|---|
| 2026.07.20 | ₩34,872 | ₩34,872 | ₩34,821 | ₩34,821 | -0.15% | 300 |
|---|
| 2026.07.17 | ₩34,938 | ₩35,039 | ₩34,916 | ₩34,916 | -0.07% | 800 |
|---|
| 2026.07.16 | ₩34,992 | ₩35,048 | ₩34,952 | ₩35,048 | +0.16% | 900 |
|---|
| 2026.07.15 | ₩34,792 | ₩34,792 | ₩34,647 | ₩34,647 | -0.41% | 500 |
|---|
| 2026.07.14 | ₩34,685 | ₩34,702 | ₩34,678 | ₩34,702 | +0.05% | 1.3천 |
|---|
| 2026.07.13 | ₩34,645 | ₩34,651 | ₩34,538 | ₩34,651 | +0.02% | 2.4천 |
|---|
| 2026.07.10 | ₩34,658 | ₩34,693 | ₩34,658 | ₩34,693 | +0.10% | 500 |
|---|
| 2026.07.09 | ₩34,544 | ₩34,544 | ₩34,544 | ₩34,544 | 0.00% | 300 |
|---|
| 2026.07.08 | ₩34,351 | ₩34,377 | ₩34,351 | ₩34,367 | +0.05% | 300 |
|---|
| 2026.07.07 | ₩34,796 | ₩34,796 | ₩34,654 | ₩34,654 | -0.41% | 900 |
|---|
| 2026.07.06 | ₩34,725 | ₩34,778 | ₩34,711 | ₩34,755 | +0.09% | 500 |
|---|
| 2026.07.02 | ₩34,858 | ₩34,858 | ₩34,471 | ₩34,615 | -0.70% | 1.9천 |
|---|
| 2026.07.01 | ₩34,618 | ₩34,771 | ₩34,592 | ₩34,592 | -0.07% | 500 |
|---|
| 2026.06.30 | ₩34,578 | ₩34,685 | ₩34,538 | ₩34,538 | -0.12% | 1.9천 |
|---|
| 2026.06.29 | ₩34,364 | ₩34,484 | ₩34,364 | ₩34,484 | +0.35% | 1.1천 |
|---|
| 2026.06.26 | ₩34,351 | ₩34,351 | ₩34,337 | ₩34,351 | 0.00% | 1.6천 |
|---|
| 2026.06.25 | ₩34,551 | ₩34,631 | ₩34,270 | ₩34,285 | -0.77% | 1.1천 |
|---|
| 2026.06.24 | ₩34,270 | ₩34,270 | ₩34,169 | ₩34,169 | -0.30% | 500 |
|---|
| 2026.06.23 | ₩34,284 | ₩34,284 | ₩34,212 | ₩34,212 | -0.21% | 600 |
|---|
| 2026.06.22 | ₩34,511 | ₩34,511 | ₩34,411 | ₩34,411 | -0.29% | 400 |
|---|
| 2026.06.18 | ₩34,364 | ₩34,364 | ₩34,284 | ₩34,347 | -0.05% | 2.3천 |
|---|
| 2026.06.17 | ₩34,458 | ₩34,458 | ₩34,057 | ₩34,083 | -1.09% | 1.3천 |
|---|
| 2026.06.16 | ₩34,495 | ₩34,538 | ₩34,391 | ₩34,391 | -0.30% | 900 |
|---|
| 2026.06.15 | ₩34,551 | ₩34,551 | ₩34,532 | ₩34,532 | -0.05% | 900 |
|---|
| 2026.06.12 | ₩34,311 | ₩34,337 | ₩34,177 | ₩34,309 | -0.00% | 1.1천 |
|---|
| 2026.06.11 | ₩33,749 | ₩34,030 | ₩33,723 | ₩34,011 | +0.78% | 4.4천 |
|---|
| 2026.06.10 | ₩33,669 | ₩33,776 | ₩33,569 | ₩33,569 | -0.30% | 2.6만 |
|---|
| 2026.06.09 | ₩33,789 | ₩33,789 | ₩33,228 | ₩33,681 | -0.32% | 2.1천 |
|---|
| 2026.06.08 | ₩33,669 | ₩33,669 | ₩33,496 | ₩33,496 | -0.52% | 5.8천 |
|---|
| 2026.06.05 | ₩33,576 | ₩33,576 | ₩33,496 | ₩33,505 | -0.21% | 1.3천 |
|---|
| 2026.06.04 | ₩33,950 | ₩34,017 | ₩33,923 | ₩34,017 | +0.20% | 2.4만 |
|---|
| 2026.06.03 | ₩33,898 | ₩33,910 | ₩33,883 | ₩33,895 | -0.01% | 800 |
|---|
| 2026.06.02 | ₩34,270 | ₩34,270 | ₩34,190 | ₩34,217 | -0.16% | 4.7천 |
|---|
| 2026.06.01 | ₩33,963 | ₩34,244 | ₩33,963 | ₩34,194 | +0.68% | 1.6천 |
|---|
| 2026.05.29 | ₩33,803 | ₩33,867 | ₩33,803 | ₩33,867 | +0.19% | 1.5천 |
|---|
| 2026.05.28 | ₩33,202 | ₩33,509 | ₩33,202 | ₩33,433 | +0.70% | 400 |
|---|
| 2026.05.27 | ₩33,349 | ₩33,349 | ₩33,068 | ₩33,107 | -0.73% | 4.7천 |
|---|
| 2026.05.26 | ₩33,215 | ₩33,294 | ₩33,215 | ₩33,294 | +0.24% | 1.1만 |
|---|
| 2026.05.22 | ₩33,001 | ₩33,055 | ₩33,001 | ₩33,040 | +0.12% | 2.2천 |
|---|
| 2026.05.21 | ₩32,453 | ₩32,655 | ₩32,427 | ₩32,655 | +0.62% | 700 |
|---|
| 2026.05.20 | ₩32,346 | ₩32,385 | ₩32,266 | ₩32,385 | +0.12% | 5.5천 |
|---|
| 2026.05.19 | ₩32,026 | ₩32,186 | ₩32,012 | ₩32,035 | +0.03% | 1.4천 |
|---|
| 2026.05.18 | ₩32,186 | ₩32,208 | ₩32,012 | ₩32,208 | +0.07% | 1.4천 |
|---|
| 2026.05.15 | ₩32,079 | ₩32,106 | ₩32,079 | ₩32,098 | +0.06% | 300 |
|---|
| 2026.05.14 | ₩32,387 | ₩32,387 | ₩32,280 | ₩32,293 | -0.29% | 2.5천 |
|---|
| 2026.05.13 | ₩32,213 | ₩32,333 | ₩32,026 | ₩32,333 | +0.37% | 1.3천 |
|---|
| 2026.05.12 | ₩32,186 | ₩32,328 | ₩32,159 | ₩32,328 | +0.44% | 900 |
|---|
| 2026.05.11 | ₩32,360 | ₩32,400 | ₩32,346 | ₩32,389 | +0.09% | 8천 |
|---|
| 2026.05.08 | ₩32,213 | ₩32,334 | ₩32,213 | ₩32,334 | +0.38% | 3천 |
|---|
| 2026.05.07 | ₩32,493 | ₩32,493 | ₩32,306 | ₩32,340 | -0.47% | 2.9천 |
|---|
| 2026.05.06 | ₩32,734 | ₩32,810 | ₩32,734 | ₩32,810 | +0.23% | 600 |
|---|
| 2026.05.05 | ₩32,707 | ₩32,782 | ₩32,707 | ₩32,782 | +0.23% | 1.5천 |
|---|
| 2026.05.04 | ₩32,747 | ₩32,747 | ₩32,600 | ₩32,635 | -0.34% | 1.8천 |
|---|
| 2026.05.01 | ₩32,854 | ₩32,914 | ₩32,795 | ₩32,795 | -0.18% | 500 |
|---|
| 2026.04.30 | ₩32,493 | ₩32,719 | ₩32,493 | ₩32,719 | +0.69% | 800 |
|---|
| 2026.04.29 | ₩32,226 | ₩32,306 | ₩32,226 | ₩32,306 | +0.25% | 200 |
|---|
| 2026.04.28 | ₩32,266 | ₩32,313 | ₩32,266 | ₩32,297 | +0.10% | 700 |
|---|
| 2026.04.27 | ₩32,413 | ₩32,413 | ₩32,400 | ₩32,405 | -0.02% | 400 |
|---|
| 2026.04.24 | ₩32,280 | ₩32,360 | ₩32,280 | ₩32,346 | +0.21% | 3.2천 |
|---|
| 2026.04.23 | ₩32,306 | ₩32,360 | ₩32,306 | ₩32,306 | 0.00% | 1.5천 |
|---|
| 2026.04.22 | ₩32,387 | ₩32,413 | ₩32,380 | ₩32,413 | +0.08% | 600 |
|---|
| 2026.04.21 | ₩32,814 | ₩32,814 | ₩32,534 | ₩32,538 | -0.84% | 4천 |
|---|
| 2026.04.20 | ₩32,614 | ₩32,614 | ₩32,534 | ₩32,540 | -0.23% | 4.1천 |
|---|
| 2026.04.17 | ₩32,453 | ₩32,520 | ₩32,453 | ₩32,514 | +0.19% | 400 |
|---|
| 2026.04.16 | ₩32,159 | ₩32,353 | ₩32,159 | ₩32,353 | +0.60% | 4.4천 |
|---|
| 2026.04.15 | ₩32,026 | ₩32,127 | ₩32,026 | ₩32,127 | +0.32% | 300 |
|---|
| 2026.04.14 | ₩32,066 | ₩32,066 | ₩32,051 | ₩32,051 | -0.05% | 300 |
|---|
| 2026.04.13 | ₩31,785 | ₩32,109 | ₩31,785 | ₩32,109 | +1.02% | 1.4천 |
|---|
| 2026.04.10 | ₩31,879 | ₩31,879 | ₩31,745 | ₩31,745 | -0.42% | 800 |
|---|
| 2026.04.09 | ₩32,119 | ₩32,119 | ₩32,097 | ₩32,097 | -0.07% | 300 |
|---|
| 2026.04.08 | ₩32,226 | ₩32,226 | ₩32,053 | ₩32,185 | -0.13% | 2천 |
|---|
| 2026.04.07 | ₩31,772 | ₩31,866 | ₩31,772 | ₩31,787 | +0.05% | 1.1천 |
|---|
| 2026.04.06 | ₩31,745 | ₩31,789 | ₩31,745 | ₩31,789 | +0.14% | 2천 |
|---|
| 2026.04.02 | ₩31,478 | ₩31,757 | ₩31,478 | ₩31,757 | +0.89% | 500 |
|---|
| 2026.04.01 | ₩31,451 | ₩31,605 | ₩31,451 | ₩31,527 | +0.24% | 300 |
|---|
| 2026.03.31 | ₩31,318 | ₩31,505 | ₩31,291 | ₩31,449 | +0.42% | 800 |
|---|
| 2026.03.30 | ₩31,298 | ₩31,298 | ₩31,131 | ₩31,131 | -0.53% | 1.9천 |
|---|
| 2026.03.27 | ₩31,398 | ₩31,478 | ₩31,251 | ₩31,251 | -0.47% | 1.7만 |
|---|
| 2026.03.26 | ₩31,825 | ₩31,825 | ₩31,531 | ₩31,538 | -0.90% | 5.4천 |
|---|
| 2026.03.25 | ₩31,665 | ₩31,705 | ₩31,612 | ₩31,612 | -0.17% | 1.1만 |
|---|
| 2026.03.24 | ₩31,665 | ₩31,665 | ₩31,593 | ₩31,593 | -0.23% | 400 |
|---|
| 2026.03.23 | ₩31,598 | ₩31,598 | ₩31,598 | ₩31,598 | 0.00% | 1천 |
|---|
| 2026.03.20 | ₩31,465 | ₩31,518 | ₩31,338 | ₩31,338 | -0.40% | 500 |
|---|
| 2026.03.19 | ₩31,825 | ₩31,825 | ₩31,697 | ₩31,697 | -0.40% | 1.1만 |
|---|
| 2026.03.18 | ₩31,906 | ₩31,906 | ₩31,719 | ₩31,719 | -0.59% | 1.2만 |
|---|
| 2026.03.17 | ₩32,133 | ₩32,133 | ₩31,995 | ₩31,995 | -0.43% | 1천 |
|---|
| 2026.03.16 | ₩32,066 | ₩32,066 | ₩31,959 | ₩31,984 | -0.25% | 4.9천 |
|---|
| 2026.03.13 | ₩31,922 | ₩31,970 | ₩31,919 | ₩31,919 | -0.01% | 2.7천 |
|---|
| 2026.03.12 | ₩32,119 | ₩32,119 | ₩31,919 | ₩31,919 | -0.62% | 8.1천 |
|---|
| 2026.03.11 | ₩32,119 | ₩32,119 | ₩31,999 | ₩32,079 | -0.12% | 6.9천 |
|---|
| 2026.03.10 | ₩32,280 | ₩32,280 | ₩32,149 | ₩32,149 | -0.41% | 600 |
|---|
| 2026.03.09 | ₩32,373 | ₩32,396 | ₩32,373 | ₩32,396 | +0.07% | 300 |
|---|
| 2026.03.06 | ₩32,226 | ₩32,493 | ₩32,226 | ₩32,493 | +0.83% | 6천 |
|---|
| 2026.03.05 | ₩32,535 | ₩32,574 | ₩32,507 | ₩32,574 | +0.12% | 1.2만 |
|---|
| 2026.03.04 | ₩32,587 | ₩32,707 | ₩32,587 | ₩32,654 | +0.21% | 3.7만 |
|---|
| 2026.03.03 | ₩32,493 | ₩32,599 | ₩32,493 | ₩32,599 | +0.32% | 2.3천 |
|---|
| 2026.03.02 | ₩32,735 | ₩32,735 | ₩32,735 | ₩32,735 | 0.00% | 100 |
|---|
| 2026.02.27 | ₩32,453 | ₩32,552 | ₩32,453 | ₩32,552 | +0.30% | 200 |
|---|
| 2026.02.26 | ₩32,534 | ₩32,534 | ₩32,413 | ₩32,508 | -0.08% | 1.4만 |
|---|
| 2026.02.25 | ₩32,333 | ₩32,333 | ₩32,293 | ₩32,293 | -0.12% | 4.7천 |
|---|
| 2026.02.24 | ₩32,266 | ₩32,293 | ₩32,266 | ₩32,293 | +0.08% | 200 |
|---|
| 2026.02.23 | ₩31,986 | ₩31,996 | ₩31,986 | ₩31,996 | +0.03% | 400 |
|---|
| 2026.02.20 | ₩32,306 | ₩32,467 | ₩32,306 | ₩32,431 | +0.38% | 2.1천 |
|---|
| 2026.02.19 | ₩32,280 | ₩32,340 | ₩32,226 | ₩32,340 | +0.19% | 2.8천 |
|---|
| 2026.02.18 | ₩32,427 | ₩32,427 | ₩32,306 | ₩32,381 | -0.14% | 4.8천 |
|---|
| 2026.02.17 | ₩32,333 | ₩32,373 | ₩32,280 | ₩32,373 | +0.12% | 1.2천 |
|---|
| 2026.02.13 | ₩32,387 | ₩32,387 | ₩32,387 | ₩32,387 | 0.00% | 500 |
|---|
| 2026.02.12 | ₩32,213 | ₩32,280 | ₩32,186 | ₩32,186 | -0.08% | 3.3천 |
|---|
| 2026.02.11 | ₩32,226 | ₩32,400 | ₩32,226 | ₩32,399 | +0.53% | 1.1천 |
|---|
| 2026.02.10 | ₩32,280 | ₩32,325 | ₩32,253 | ₩32,269 | -0.03% | 1만 |
|---|
| 2026.02.09 | ₩32,266 | ₩32,346 | ₩32,246 | ₩32,246 | -0.06% | 1.1천 |
|---|
| 2026.02.06 | ₩32,213 | ₩32,329 | ₩32,213 | ₩32,329 | +0.36% | 600 |
|---|
| 2026.02.05 | ₩32,066 | ₩32,066 | ₩31,892 | ₩31,892 | -0.54% | 1.4천 |
|---|
| 2026.02.04 | ₩31,899 | ₩32,004 | ₩31,899 | ₩31,968 | +0.22% | 3.2천 |
|---|
| 2026.02.03 | ₩32,012 | ₩32,079 | ₩31,999 | ₩32,067 | +0.17% | 2.4천 |
|---|
| 2026.02.02 | ₩32,139 | ₩32,189 | ₩32,139 | ₩32,189 | +0.15% | 1천 |
|---|
| 2026.01.30 | ₩31,992 | ₩32,053 | ₩31,972 | ₩32,007 | +0.05% | 1.1만 |
|---|
| 2026.01.29 | ₩31,999 | ₩32,067 | ₩31,999 | ₩32,047 | +0.15% | 600 |
|---|
| 2026.01.28 | ₩31,772 | ₩32,173 | ₩31,772 | ₩32,138 | +1.15% | 6.4천 |
|---|
| 2026.01.27 | ₩32,026 | ₩32,093 | ₩32,026 | ₩32,093 | +0.21% | 1.4천 |
|---|
| 2026.01.26 | ₩32,133 | ₩32,133 | ₩32,046 | ₩32,046 | -0.27% | 300 |
|---|
| 2026.01.23 | ₩31,987 | ₩31,987 | ₩31,872 | ₩31,932 | -0.17% | 1.9만 |
|---|
| 2026.01.22 | ₩31,999 | ₩32,159 | ₩31,999 | ₩32,130 | +0.41% | 8.1천 |
|---|
| 2026.01.21 | ₩31,919 | ₩32,058 | ₩31,825 | ₩32,058 | +0.44% | 2.7천 |
|---|
| 2026.01.20 | ₩31,799 | ₩31,879 | ₩31,612 | ₩31,646 | -0.48% | 2천 |
|---|
| 2026.01.16 | ₩32,012 | ₩32,073 | ₩32,012 | ₩32,031 | +0.06% | 4.1천 |
|---|
| 2026.01.15 | ₩32,090 | ₩32,090 | ₩31,996 | ₩31,996 | -0.29% | 500 |
|---|
| 2026.01.14 | ₩31,799 | ₩31,845 | ₩31,799 | ₩31,845 | +0.15% | 2.9천 |
|---|
| 2026.01.13 | ₩31,719 | ₩31,732 | ₩31,625 | ₩31,723 | +0.01% | 1.9만 |
|---|
| 2026.01.12 | ₩31,785 | ₩31,819 | ₩31,785 | ₩31,819 | +0.11% | 500 |
|---|
| 2026.01.09 | ₩31,857 | ₩31,857 | ₩31,857 | ₩31,857 | 0.00% | 100 |
|---|
| 2026.01.08 | ₩31,785 | ₩31,795 | ₩31,785 | ₩31,795 | +0.03% | 400 |
|---|
| 2026.01.07 | ₩31,676 | ₩31,676 | ₩31,572 | ₩31,581 | -0.30% | 600 |
|---|
| 2026.01.06 | ₩31,772 | ₩31,900 | ₩31,759 | ₩31,900 | +0.40% | 1.7만 |
|---|
| 2026.01.05 | ₩31,745 | ₩31,745 | ₩31,700 | ₩31,700 | -0.14% | 600 |
|---|
| 2026.01.02 | ₩31,425 | ₩31,518 | ₩31,425 | ₩31,491 | +0.21% | 1.9천 |
|---|
| 2025.12.31 | ₩31,438 | ₩31,438 | ₩31,332 | ₩31,332 | -0.34% | 500 |
|---|
| 2025.12.30 | ₩31,545 | ₩31,558 | ₩31,530 | ₩31,530 | -0.05% | 400 |
|---|
| 2025.12.29 | ₩31,572 | ₩31,625 | ₩31,572 | ₩31,597 | +0.08% | 2천 |
|---|
| 2025.12.26 | ₩31,612 | ₩31,678 | ₩31,598 | ₩31,678 | +0.21% | 2.9천 |
|---|
| 2025.12.24 | ₩31,531 | ₩31,672 | ₩31,531 | ₩31,672 | +0.44% | 1.4만 |
|---|
| 2025.12.23 | ₩31,491 | ₩31,581 | ₩31,491 | ₩31,581 | +0.28% | 600 |
|---|
| 2025.12.22 | ₩31,572 | ₩31,572 | ₩31,572 | ₩31,572 | 0.00% | 600 |
|---|
| 2025.12.19 | ₩31,451 | ₩31,469 | ₩31,385 | ₩31,385 | -0.21% | 1.1천 |
|---|
| 2025.12.18 | ₩31,304 | ₩31,344 | ₩31,284 | ₩31,284 | -0.06% | 900 |
|---|
| 2025.12.17 | ₩31,171 | ₩31,173 | ₩31,171 | ₩31,173 | +0.01% | 1.6천 |
|---|
| 2025.12.16 | ₩31,263 | ₩31,354 | ₩31,263 | ₩31,354 | +0.29% | 1.1천 |
|---|
| 2025.12.15 | ₩31,491 | ₩31,505 | ₩31,438 | ₩31,505 | +0.04% | 2천 |
|---|
| 2025.12.12 | ₩31,598 | ₩31,665 | ₩31,519 | ₩31,519 | -0.25% | 5.5천 |
|---|
| 2025.12.11 | ₩31,719 | ₩31,747 | ₩31,719 | ₩31,747 | +0.09% | 4.2천 |
|---|
| 2025.12.10 | ₩31,438 | ₩31,653 | ₩31,438 | ₩31,653 | +0.68% | 200 |
|---|
| 2025.12.09 | ₩31,491 | ₩31,518 | ₩31,414 | ₩31,414 | -0.25% | 400 |
|---|
| 2025.12.08 | ₩31,518 | ₩31,518 | ₩31,425 | ₩31,426 | -0.29% | 1.1만 |
|---|
| 2025.12.05 | ₩31,585 | ₩31,600 | ₩31,531 | ₩31,568 | -0.05% | 1.4만 |
|---|
| 2025.12.04 | ₩31,585 | ₩31,589 | ₩31,545 | ₩31,568 | -0.05% | 1.1만 |
|---|
| 2025.12.03 | ₩31,398 | ₩31,589 | ₩31,398 | ₩31,589 | +0.61% | 1.6천 |
|---|
| 2025.12.02 | ₩31,385 | ₩31,438 | ₩31,385 | ₩31,395 | +0.03% | 4.3천 |
|---|
| 2025.12.01 | ₩31,318 | ₩31,371 | ₩31,295 | ₩31,295 | -0.07% | 500 |
|---|
| 2025.11.28 | ₩31,430 | ₩31,430 | ₩31,430 | ₩31,430 | 0.00% | 100 |
|---|
| 2025.11.26 | ₩31,358 | ₩31,374 | ₩31,332 | ₩31,332 | -0.08% | 600 |
|---|
| 2025.11.25 | ₩31,131 | ₩31,200 | ₩31,131 | ₩31,200 | +0.22% | 700 |
|---|
| 2025.11.24 | ₩30,953 | ₩30,997 | ₩30,953 | ₩30,973 | +0.06% | 8.6천 |
|---|
| 2025.11.21 | ₩30,543 | ₩30,917 | ₩30,529 | ₩30,762 | +0.72% | 3.3만 |
|---|
| 2025.11.20 | ₩30,663 | ₩30,663 | ₩30,447 | ₩30,447 | -0.71% | 2.2천 |
|---|
| 2025.11.19 | ₩30,904 | ₩30,904 | ₩30,838 | ₩30,838 | -0.21% | 2천 |
|---|
| 2025.11.18 | ₩30,690 | ₩30,945 | ₩30,690 | ₩30,862 | +0.56% | 1.7천 |
|---|
| 2025.11.17 | ₩31,157 | ₩31,187 | ₩30,770 | ₩30,830 | -1.05% | 5.8천 |
|---|
| 2025.11.14 | ₩31,064 | ₩31,254 | ₩31,050 | ₩31,117 | +0.17% | 8.1천 |
|---|
| 2025.11.13 | ₩31,518 | ₩31,518 | ₩31,211 | ₩31,224 | -0.93% | 3.8천 |
|---|
| 2025.11.12 | ₩31,598 | ₩31,598 | ₩31,558 | ₩31,558 | -0.13% | 1.2천 |
|---|
| 2025.11.11 | ₩31,411 | ₩31,465 | ₩31,411 | ₩31,451 | +0.13% | 800 |
|---|
| 2025.11.10 | ₩31,264 | ₩31,411 | ₩31,264 | ₩31,385 | +0.38% | 6.2천 |
|---|
| 2025.11.07 | ₩31,119 | ₩31,119 | ₩31,119 | ₩31,119 | 0.00% | 100 |
|---|
| 2025.11.06 | ₩31,010 | ₩31,091 | ₩30,990 | ₩31,017 | +0.02% | 4.5천 |
|---|
| 2025.11.05 | ₩31,131 | ₩31,224 | ₩31,131 | ₩31,224 | +0.30% | 700 |
|---|
| 2025.11.04 | ₩31,131 | ₩31,131 | ₩31,037 | ₩31,050 | -0.26% | 1.1만 |
|---|
| 2025.11.03 | ₩31,240 | ₩31,304 | ₩31,240 | ₩31,304 | +0.21% | 2천 |
|---|
| 2025.10.31 | ₩31,211 | ₩31,278 | ₩31,131 | ₩31,251 | +0.13% | 2.5만 |
|---|
| 2025.10.30 | ₩31,393 | ₩31,393 | ₩31,169 | ₩31,169 | -0.71% | 2.4천 |
|---|
| 2025.10.29 | ₩31,604 | ₩31,604 | ₩31,454 | ₩31,454 | -0.47% | 1.1천 |
|---|
| 2025.10.28 | ₩31,638 | ₩31,704 | ₩31,598 | ₩31,630 | -0.03% | 3.4천 |
|---|
| 2025.10.27 | ₩31,648 | ₩31,719 | ₩31,638 | ₩31,719 | +0.22% | 3.3천 |
|---|
| 2025.10.24 | ₩31,474 | ₩31,474 | ₩31,474 | ₩31,474 | 0.00% | 100 |
|---|
| 2025.10.23 | ₩31,211 | ₩31,385 | ₩31,211 | ₩31,372 | +0.52% | 2.6천 |
|---|
| 2025.10.22 | ₩31,144 | ₩31,144 | ₩31,010 | ₩31,131 | -0.04% | 300 |
|---|
| 2025.10.21 | ₩31,438 | ₩31,518 | ₩31,425 | ₩31,425 | -0.04% | 4.6천 |
|---|
| 2025.10.20 | ₩31,585 | ₩31,585 | ₩31,513 | ₩31,513 | -0.23% | 800 |
|---|
| 2025.10.17 | ₩31,344 | ₩31,478 | ₩31,344 | ₩31,465 | +0.38% | 500 |
|---|
| 2025.10.16 | ₩31,896 | ₩31,932 | ₩31,491 | ₩31,495 | -1.26% | 3.2천 |
|---|
| 2025.10.15 | ₩31,932 | ₩32,086 | ₩31,785 | ₩32,086 | +0.48% | 5.1천 |
|---|
| 2025.10.14 | ₩31,638 | ₩32,093 | ₩31,638 | ₩31,938 | +0.95% | 2만 |
|---|
| 2025.10.13 | ₩31,545 | ₩31,840 | ₩31,545 | ₩31,840 | +0.94% | 800 |
|---|
| 2025.10.10 | ₩31,799 | ₩31,799 | ₩31,016 | ₩31,016 | -2.46% | 1.7천 |
|---|