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 | ₩35,105 | ₩35,138 | ₩35,105 | ₩35,138 | +0.10% | 1.3천 |
| 2026.10.08 | ₩34,877 | ₩35,103 | ₩34,863 | ₩35,103 | +0.65% | 9천 |
| 2026.10.07 | ₩34,635 | ₩34,823 | ₩34,635 | ₩34,694 | +0.17% | 1.3만 |
| 2026.10.06 | ₩34,729 | ₩34,863 | ₩34,729 | ₩34,792 | +0.18% | 2.6천 |
| 2026.10.05 | ₩34,461 | ₩34,657 | ₩34,461 | ₩34,657 | +0.57% | 400 |
| 2026.10.02 | ₩34,501 | ₩34,512 | ₩34,434 | ₩34,512 | +0.03% | 1.3천 |
| 2026.10.01 | ₩34,220 | ₩34,441 | ₩34,180 | ₩34,441 | +0.65% | 6.3천 |
| 2026.09.30 | ₩34,247 | ₩34,247 | ₩34,086 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩34,086 |
| -0.47% |
| 1.5천 |
| 2026.09.29 | ₩34,113 | ₩34,160 | ₩34,059 | ₩34,160 | +0.14% | 600 |
|---|
| 2026.09.28 | ₩34,247 | ₩34,354 | ₩34,247 | ₩34,260 | +0.04% | 1.5천 |
|---|
| 2026.09.25 | ₩34,555 | ₩34,572 | ₩34,528 | ₩34,572 | +0.05% | 200 |
|---|
| 2026.09.24 | ₩34,743 | ₩34,743 | ₩34,595 | ₩34,629 | -0.33% | 2.2천 |
|---|
| 2026.09.23 | ₩34,863 | ₩34,944 | ₩34,756 | ₩34,756 | -0.31% | 1.1천 |
|---|
| 2026.09.22 | ₩34,997 | ₩34,997 | ₩34,930 | ₩34,988 | -0.03% | 800 |
|---|
| 2026.09.21 | ₩35,198 | ₩35,198 | ₩35,155 | ₩35,155 | -0.12% | 500 |
|---|
| 2026.09.18 | ₩35,064 | ₩35,198 | ₩35,064 | ₩35,113 | +0.14% | 2.1천 |
|---|
| 2026.09.17 | ₩35,252 | ₩35,332 | ₩35,252 | ₩35,332 | +0.23% | 300 |
|---|
| 2026.09.16 | ₩35,332 | ₩35,346 | ₩34,903 | ₩35,064 | -0.76% | 2.5천 |
|---|
| 2026.09.15 | ₩35,426 | ₩35,507 | ₩35,378 | ₩35,378 | -0.14% | 1.4천 |
|---|
| 2026.09.14 | ₩35,480 | ₩35,661 | ₩35,480 | ₩35,641 | +0.45% | 800 |
|---|
| 2026.09.11 | ₩35,399 | ₩35,440 | ₩35,399 | ₩35,432 | +0.09% | 600 |
|---|
| 2026.09.10 | ₩35,332 | ₩35,399 | ₩35,280 | ₩35,280 | -0.15% | 1천 |
|---|
| 2026.09.09 | ₩35,507 | ₩35,507 | ₩35,332 | ₩35,389 | -0.33% | 1.3천 |
|---|
| 2026.09.08 | ₩35,815 | ₩35,815 | ₩35,694 | ₩35,739 | -0.21% | 5.8천 |
|---|
| 2026.09.04 | ₩36,110 | ₩36,190 | ₩36,095 | ₩36,095 | -0.04% | 900 |
|---|
| 2026.09.03 | ₩36,244 | ₩36,257 | ₩36,137 | ₩36,244 | 0.00% | 1.5천 |
|---|
| 2026.09.02 | ₩36,110 | ₩36,217 | ₩36,096 | ₩36,098 | -0.03% | 1.8천 |
|---|
| 2026.09.01 | ₩36,177 | ₩36,204 | ₩35,949 | ₩35,978 | -0.55% | 1천 |
|---|
| 2026.08.31 | ₩36,204 | ₩36,256 | ₩36,204 | ₩36,256 | +0.14% | 900 |
|---|
| 2026.08.28 | ₩36,177 | ₩36,244 | ₩36,163 | ₩36,230 | +0.15% | 6.6천 |
|---|
| 2026.08.27 | ₩36,291 | ₩36,291 | ₩36,291 | ₩36,291 | 0.00% | 200 |
|---|
| 2026.08.26 | ₩36,324 | ₩36,328 | ₩36,257 | ₩36,328 | +0.01% | 800 |
|---|
| 2026.08.25 | ₩36,375 | ₩36,375 | ₩36,375 | ₩36,375 | 0.00% | 200 |
|---|
| 2026.08.24 | ₩36,472 | ₩36,472 | ₩36,311 | ₩36,456 | -0.04% | 600 |
|---|
| 2026.08.21 | ₩36,291 | ₩36,332 | ₩36,291 | ₩36,332 | +0.11% | 200 |
|---|
| 2026.08.20 | ₩36,230 | ₩36,230 | ₩36,096 | ₩36,096 | -0.37% | 3.6천 |
|---|
| 2026.08.19 | ₩36,271 | ₩36,271 | ₩36,271 | ₩36,271 | 0.00% | 200 |
|---|
| 2026.08.18 | ₩36,056 | ₩36,096 | ₩35,985 | ₩35,985 | -0.20% | 1.5천 |
|---|
| 2026.08.17 | ₩35,962 | ₩35,962 | ₩35,847 | ₩35,847 | -0.32% | 700 |
|---|
| 2026.08.14 | ₩36,807 | ₩36,807 | ₩36,110 | ₩36,110 | -1.89% | 6.1천 |
|---|
| 2026.08.13 | ₩35,969 | ₩36,257 | ₩35,969 | ₩36,257 | +0.80% | 1.5천 |
|---|
| 2026.08.12 | ₩35,855 | ₩35,949 | ₩35,855 | ₩35,949 | +0.26% | 1.3천 |
|---|
| 2026.08.11 | ₩35,842 | ₩35,924 | ₩35,842 | ₩35,924 | +0.23% | 700 |
|---|
| 2026.08.10 | ₩35,902 | ₩35,902 | ₩35,902 | ₩35,902 | 0.00% | 300 |
|---|
| 2026.08.07 | ₩35,708 | ₩35,751 | ₩35,627 | ₩35,751 | +0.12% | 400 |
|---|
| 2026.08.06 | ₩35,600 | ₩35,600 | ₩35,359 | ₩35,421 | -0.50% | 1.1만 |
|---|
| 2026.08.05 | ₩35,574 | ₩35,615 | ₩35,480 | ₩35,615 | +0.12% | 2.1천 |
|---|
| 2026.08.04 | ₩35,466 | ₩35,647 | ₩35,466 | ₩35,647 | +0.51% | 5.9천 |
|---|
| 2026.08.03 | ₩35,359 | ₩35,359 | ₩35,239 | ₩35,252 | -0.30% | 2.9천 |
|---|
| 2026.07.31 | ₩34,877 | ₩35,064 | ₩34,877 | ₩35,046 | +0.48% | 2.3만 |
|---|
| 2026.07.30 | ₩35,174 | ₩35,174 | ₩35,174 | ₩35,174 | 0.00% | 100 |
|---|
| 2026.07.29 | ₩35,560 | ₩35,701 | ₩35,441 | ₩35,441 | -0.34% | 6.2만 |
|---|
| 2026.07.28 | ₩35,614 | ₩35,641 | ₩35,574 | ₩35,641 | +0.08% | 2.5천 |
|---|
| 2026.07.27 | ₩35,185 | ₩35,252 | ₩35,118 | ₩35,158 | -0.08% | 1.5천 |
|---|
| 2026.07.24 | ₩34,917 | ₩34,917 | ₩34,716 | ₩34,824 | -0.26% | 2.3만 |
|---|
| 2026.07.23 | ₩34,555 | ₩34,555 | ₩34,449 | ₩34,535 | -0.06% | 3만 |
|---|
| 2026.07.22 | ₩34,863 | ₩34,944 | ₩34,729 | ₩34,823 | -0.12% | 33.2만 |
|---|
| 2026.07.21 | ₩34,944 | ₩34,944 | ₩34,756 | ₩34,835 | -0.31% | 4.1만 |
|---|
| 2026.07.20 | ₩34,984 | ₩34,984 | ₩34,933 | ₩34,933 | -0.15% | 300 |
|---|
| 2026.07.17 | ₩35,051 | ₩35,151 | ₩35,028 | ₩35,028 | -0.07% | 800 |
|---|
| 2026.07.16 | ₩35,105 | ₩35,161 | ₩35,064 | ₩35,161 | +0.16% | 900 |
|---|
| 2026.07.15 | ₩34,903 | ₩34,903 | ₩34,759 | ₩34,759 | -0.41% | 500 |
|---|
| 2026.07.14 | ₩34,796 | ₩34,814 | ₩34,790 | ₩34,814 | +0.05% | 1.3천 |
|---|
| 2026.07.13 | ₩34,756 | ₩34,763 | ₩34,649 | ₩34,763 | +0.02% | 2.4천 |
|---|
| 2026.07.10 | ₩34,769 | ₩34,804 | ₩34,769 | ₩34,804 | +0.10% | 500 |
|---|
| 2026.07.09 | ₩34,656 | ₩34,656 | ₩34,656 | ₩34,656 | 0.00% | 300 |
|---|
| 2026.07.08 | ₩34,461 | ₩34,488 | ₩34,461 | ₩34,477 | +0.05% | 300 |
|---|
| 2026.07.07 | ₩34,908 | ₩34,908 | ₩34,765 | ₩34,765 | -0.41% | 900 |
|---|
| 2026.07.06 | ₩34,836 | ₩34,890 | ₩34,823 | ₩34,867 | +0.09% | 500 |
|---|
| 2026.07.02 | ₩34,971 | ₩34,971 | ₩34,582 | ₩34,727 | -0.70% | 1.9천 |
|---|
| 2026.07.01 | ₩34,729 | ₩34,883 | ₩34,704 | ₩34,704 | -0.07% | 500 |
|---|
| 2026.06.30 | ₩34,689 | ₩34,796 | ₩34,649 | ₩34,649 | -0.12% | 1.9천 |
|---|
| 2026.06.29 | ₩34,475 | ₩34,595 | ₩34,475 | ₩34,595 | +0.35% | 1.1천 |
|---|
| 2026.06.26 | ₩34,461 | ₩34,461 | ₩34,448 | ₩34,461 | 0.00% | 1.6천 |
|---|
| 2026.06.25 | ₩34,662 | ₩34,743 | ₩34,381 | ₩34,395 | -0.77% | 1.1천 |
|---|
| 2026.06.24 | ₩34,381 | ₩34,381 | ₩34,279 | ₩34,279 | -0.30% | 500 |
|---|
| 2026.06.23 | ₩34,394 | ₩34,394 | ₩34,322 | ₩34,322 | -0.21% | 600 |
|---|
| 2026.06.22 | ₩34,622 | ₩34,622 | ₩34,521 | ₩34,521 | -0.29% | 400 |
|---|
| 2026.06.18 | ₩34,475 | ₩34,475 | ₩34,394 | ₩34,457 | -0.05% | 2.3천 |
|---|
| 2026.06.17 | ₩34,568 | ₩34,568 | ₩34,166 | ₩34,193 | -1.09% | 1.3천 |
|---|
| 2026.06.16 | ₩34,606 | ₩34,649 | ₩34,501 | ₩34,501 | -0.30% | 900 |
|---|
| 2026.06.15 | ₩34,662 | ₩34,662 | ₩34,643 | ₩34,643 | -0.05% | 900 |
|---|
| 2026.06.12 | ₩34,421 | ₩34,448 | ₩34,287 | ₩34,420 | -0.00% | 1.1천 |
|---|
| 2026.06.11 | ₩33,858 | ₩34,139 | ₩33,831 | ₩34,121 | +0.78% | 4.4천 |
|---|
| 2026.06.10 | ₩33,778 | ₩33,885 | ₩33,677 | ₩33,677 | -0.30% | 2.6만 |
|---|
| 2026.06.09 | ₩33,898 | ₩33,898 | ₩33,335 | ₩33,790 | -0.32% | 2.1천 |
|---|
| 2026.06.08 | ₩33,778 | ₩33,778 | ₩33,603 | ₩33,603 | -0.52% | 5.8천 |
|---|
| 2026.06.05 | ₩33,684 | ₩33,684 | ₩33,603 | ₩33,613 | -0.21% | 1.3천 |
|---|
| 2026.06.04 | ₩34,059 | ₩34,126 | ₩34,032 | ₩34,126 | +0.20% | 2.4만 |
|---|
| 2026.06.03 | ₩34,007 | ₩34,019 | ₩33,992 | ₩34,004 | -0.01% | 800 |
|---|
| 2026.06.02 | ₩34,381 | ₩34,381 | ₩34,300 | ₩34,327 | -0.16% | 4.7천 |
|---|
| 2026.06.01 | ₩34,072 | ₩34,354 | ₩34,072 | ₩34,304 | +0.68% | 1.6천 |
|---|
| 2026.05.29 | ₩33,912 | ₩33,976 | ₩33,912 | ₩33,976 | +0.19% | 1.5천 |
|---|
| 2026.05.28 | ₩33,308 | ₩33,617 | ₩33,308 | ₩33,540 | +0.70% | 400 |
|---|
| 2026.05.27 | ₩33,456 | ₩33,456 | ₩33,174 | ₩33,213 | -0.73% | 4.7천 |
|---|
| 2026.05.26 | ₩33,322 | ₩33,401 | ₩33,322 | ₩33,401 | +0.24% | 1.1만 |
|---|
| 2026.05.22 | ₩33,107 | ₩33,161 | ₩33,107 | ₩33,146 | +0.12% | 2.2천 |
|---|
| 2026.05.21 | ₩32,558 | ₩32,760 | ₩32,531 | ₩32,760 | +0.62% | 700 |
|---|
| 2026.05.20 | ₩32,451 | ₩32,489 | ₩32,370 | ₩32,489 | +0.12% | 5.5천 |
|---|
| 2026.05.19 | ₩32,129 | ₩32,290 | ₩32,116 | ₩32,138 | +0.03% | 1.4천 |
|---|
| 2026.05.18 | ₩32,290 | ₩32,311 | ₩32,116 | ₩32,311 | +0.07% | 1.4천 |
|---|
| 2026.05.15 | ₩32,183 | ₩32,209 | ₩32,183 | ₩32,201 | +0.06% | 300 |
|---|
| 2026.05.14 | ₩32,491 | ₩32,491 | ₩32,384 | ₩32,397 | -0.29% | 2.5천 |
|---|
| 2026.05.13 | ₩32,317 | ₩32,437 | ₩32,129 | ₩32,437 | +0.37% | 1.3천 |
|---|
| 2026.05.12 | ₩32,290 | ₩32,432 | ₩32,263 | ₩32,432 | +0.44% | 900 |
|---|
| 2026.05.11 | ₩32,464 | ₩32,504 | ₩32,451 | ₩32,493 | +0.09% | 8천 |
|---|
| 2026.05.08 | ₩32,317 | ₩32,439 | ₩32,317 | ₩32,439 | +0.38% | 3천 |
|---|
| 2026.05.07 | ₩32,598 | ₩32,598 | ₩32,410 | ₩32,444 | -0.47% | 2.9천 |
|---|
| 2026.05.06 | ₩32,839 | ₩32,916 | ₩32,839 | ₩32,916 | +0.23% | 600 |
|---|
| 2026.05.05 | ₩32,813 | ₩32,888 | ₩32,813 | ₩32,888 | +0.23% | 1.5천 |
|---|
| 2026.05.04 | ₩32,853 | ₩32,853 | ₩32,705 | ₩32,740 | -0.34% | 1.8천 |
|---|
| 2026.05.01 | ₩32,960 | ₩33,020 | ₩32,901 | ₩32,901 | -0.18% | 500 |
|---|
| 2026.04.30 | ₩32,598 | ₩32,825 | ₩32,598 | ₩32,825 | +0.69% | 800 |
|---|
| 2026.04.29 | ₩32,330 | ₩32,410 | ₩32,330 | ₩32,410 | +0.25% | 200 |
|---|
| 2026.04.28 | ₩32,370 | ₩32,417 | ₩32,370 | ₩32,401 | +0.10% | 700 |
|---|
| 2026.04.27 | ₩32,518 | ₩32,518 | ₩32,504 | ₩32,510 | -0.02% | 400 |
|---|
| 2026.04.24 | ₩32,384 | ₩32,464 | ₩32,384 | ₩32,451 | +0.21% | 3.2천 |
|---|
| 2026.04.23 | ₩32,410 | ₩32,464 | ₩32,410 | ₩32,410 | 0.00% | 1.5천 |
|---|
| 2026.04.22 | ₩32,491 | ₩32,518 | ₩32,484 | ₩32,518 | +0.08% | 600 |
|---|
| 2026.04.21 | ₩32,920 | ₩32,920 | ₩32,638 | ₩32,642 | -0.84% | 4천 |
|---|
| 2026.04.20 | ₩32,719 | ₩32,719 | ₩32,638 | ₩32,645 | -0.23% | 4.1천 |
|---|
| 2026.04.17 | ₩32,558 | ₩32,625 | ₩32,558 | ₩32,618 | +0.19% | 400 |
|---|
| 2026.04.16 | ₩32,263 | ₩32,457 | ₩32,263 | ₩32,457 | +0.60% | 4.4천 |
|---|
| 2026.04.15 | ₩32,129 | ₩32,231 | ₩32,129 | ₩32,231 | +0.32% | 300 |
|---|
| 2026.04.14 | ₩32,169 | ₩32,169 | ₩32,154 | ₩32,154 | -0.05% | 300 |
|---|
| 2026.04.13 | ₩31,888 | ₩32,212 | ₩31,888 | ₩32,212 | +1.02% | 1.4천 |
|---|
| 2026.04.10 | ₩31,981 | ₩31,981 | ₩31,847 | ₩31,847 | -0.42% | 800 |
|---|
| 2026.04.09 | ₩32,223 | ₩32,223 | ₩32,200 | ₩32,200 | -0.07% | 300 |
|---|
| 2026.04.08 | ₩32,330 | ₩32,330 | ₩32,156 | ₩32,288 | -0.13% | 2천 |
|---|
| 2026.04.07 | ₩31,874 | ₩31,968 | ₩31,874 | ₩31,889 | +0.05% | 1.1천 |
|---|
| 2026.04.06 | ₩31,847 | ₩31,892 | ₩31,847 | ₩31,892 | +0.14% | 2천 |
|---|
| 2026.04.02 | ₩31,579 | ₩31,859 | ₩31,579 | ₩31,859 | +0.89% | 500 |
|---|
| 2026.04.01 | ₩31,553 | ₩31,707 | ₩31,553 | ₩31,629 | +0.24% | 300 |
|---|
| 2026.03.31 | ₩31,419 | ₩31,606 | ₩31,392 | ₩31,550 | +0.42% | 800 |
|---|
| 2026.03.30 | ₩31,398 | ₩31,398 | ₩31,231 | ₩31,231 | -0.53% | 1.9천 |
|---|
| 2026.03.27 | ₩31,499 | ₩31,579 | ₩31,351 | ₩31,351 | -0.47% | 1.7만 |
|---|
| 2026.03.26 | ₩31,928 | ₩31,928 | ₩31,633 | ₩31,640 | -0.90% | 5.4천 |
|---|
| 2026.03.25 | ₩31,767 | ₩31,807 | ₩31,713 | ₩31,713 | -0.17% | 1.1만 |
|---|
| 2026.03.24 | ₩31,767 | ₩31,767 | ₩31,695 | ₩31,695 | -0.23% | 400 |
|---|
| 2026.03.23 | ₩31,700 | ₩31,700 | ₩31,700 | ₩31,700 | 0.00% | 1천 |
|---|
| 2026.03.20 | ₩31,566 | ₩31,620 | ₩31,439 | ₩31,439 | -0.40% | 500 |
|---|
| 2026.03.19 | ₩31,928 | ₩31,928 | ₩31,799 | ₩31,799 | -0.40% | 1.1만 |
|---|
| 2026.03.18 | ₩32,008 | ₩32,008 | ₩31,821 | ₩31,821 | -0.59% | 1.2만 |
|---|
| 2026.03.17 | ₩32,236 | ₩32,236 | ₩32,098 | ₩32,098 | -0.43% | 1천 |
|---|
| 2026.03.16 | ₩32,169 | ₩32,169 | ₩32,062 | ₩32,087 | -0.25% | 4.9천 |
|---|
| 2026.03.13 | ₩32,024 | ₩32,073 | ₩32,022 | ₩32,022 | -0.01% | 2.7천 |
|---|
| 2026.03.12 | ₩32,223 | ₩32,223 | ₩32,022 | ₩32,022 | -0.62% | 8.1천 |
|---|
| 2026.03.11 | ₩32,223 | ₩32,223 | ₩32,102 | ₩32,183 | -0.12% | 6.9천 |
|---|
| 2026.03.10 | ₩32,384 | ₩32,384 | ₩32,252 | ₩32,252 | -0.41% | 600 |
|---|
| 2026.03.09 | ₩32,477 | ₩32,500 | ₩32,477 | ₩32,500 | +0.07% | 300 |
|---|
| 2026.03.06 | ₩32,330 | ₩32,598 | ₩32,330 | ₩32,598 | +0.83% | 6천 |
|---|
| 2026.03.05 | ₩32,640 | ₩32,678 | ₩32,611 | ₩32,678 | +0.12% | 1.2만 |
|---|
| 2026.03.04 | ₩32,692 | ₩32,813 | ₩32,692 | ₩32,759 | +0.21% | 3.7만 |
|---|
| 2026.03.03 | ₩32,598 | ₩32,704 | ₩32,598 | ₩32,704 | +0.32% | 2.3천 |
|---|
| 2026.03.02 | ₩32,841 | ₩32,841 | ₩32,841 | ₩32,841 | 0.00% | 100 |
|---|
| 2026.02.27 | ₩32,558 | ₩32,657 | ₩32,558 | ₩32,657 | +0.30% | 200 |
|---|
| 2026.02.26 | ₩32,638 | ₩32,638 | ₩32,518 | ₩32,613 | -0.08% | 1.4만 |
|---|
| 2026.02.25 | ₩32,437 | ₩32,437 | ₩32,397 | ₩32,397 | -0.12% | 4.7천 |
|---|
| 2026.02.24 | ₩32,370 | ₩32,397 | ₩32,370 | ₩32,397 | +0.08% | 200 |
|---|
| 2026.02.23 | ₩32,089 | ₩32,099 | ₩32,089 | ₩32,099 | +0.03% | 400 |
|---|
| 2026.02.20 | ₩32,410 | ₩32,571 | ₩32,410 | ₩32,535 | +0.38% | 2.1천 |
|---|
| 2026.02.19 | ₩32,384 | ₩32,444 | ₩32,330 | ₩32,444 | +0.19% | 2.8천 |
|---|
| 2026.02.18 | ₩32,531 | ₩32,531 | ₩32,410 | ₩32,485 | -0.14% | 4.8천 |
|---|
| 2026.02.17 | ₩32,437 | ₩32,477 | ₩32,384 | ₩32,477 | +0.12% | 1.2천 |
|---|
| 2026.02.13 | ₩32,491 | ₩32,491 | ₩32,491 | ₩32,491 | 0.00% | 500 |
|---|
| 2026.02.12 | ₩32,317 | ₩32,384 | ₩32,290 | ₩32,290 | -0.08% | 3.3천 |
|---|
| 2026.02.11 | ₩32,330 | ₩32,504 | ₩32,330 | ₩32,503 | +0.53% | 1.1천 |
|---|
| 2026.02.10 | ₩32,384 | ₩32,429 | ₩32,357 | ₩32,373 | -0.03% | 1만 |
|---|
| 2026.02.09 | ₩32,370 | ₩32,451 | ₩32,350 | ₩32,350 | -0.06% | 1.1천 |
|---|
| 2026.02.06 | ₩32,317 | ₩32,433 | ₩32,317 | ₩32,433 | +0.36% | 600 |
|---|
| 2026.02.05 | ₩32,169 | ₩32,169 | ₩31,995 | ₩31,995 | -0.54% | 1.4천 |
|---|
| 2026.02.04 | ₩32,002 | ₩32,107 | ₩32,002 | ₩32,071 | +0.22% | 3.2천 |
|---|
| 2026.02.03 | ₩32,116 | ₩32,183 | ₩32,102 | ₩32,170 | +0.17% | 2.4천 |
|---|
| 2026.02.02 | ₩32,243 | ₩32,292 | ₩32,243 | ₩32,292 | +0.15% | 1천 |
|---|
| 2026.01.30 | ₩32,095 | ₩32,156 | ₩32,075 | ₩32,110 | +0.05% | 1.1만 |
|---|
| 2026.01.29 | ₩32,102 | ₩32,170 | ₩32,102 | ₩32,150 | +0.15% | 600 |
|---|
| 2026.01.28 | ₩31,874 | ₩32,276 | ₩31,874 | ₩32,242 | +1.15% | 6.4천 |
|---|
| 2026.01.27 | ₩32,129 | ₩32,196 | ₩32,129 | ₩32,196 | +0.21% | 1.4천 |
|---|
| 2026.01.26 | ₩32,236 | ₩32,236 | ₩32,149 | ₩32,149 | -0.27% | 300 |
|---|
| 2026.01.23 | ₩32,090 | ₩32,090 | ₩31,975 | ₩32,035 | -0.17% | 1.9만 |
|---|
| 2026.01.22 | ₩32,102 | ₩32,263 | ₩32,102 | ₩32,233 | +0.41% | 8.1천 |
|---|
| 2026.01.21 | ₩32,022 | ₩32,161 | ₩31,928 | ₩32,161 | +0.44% | 2.7천 |
|---|
| 2026.01.20 | ₩31,901 | ₩31,981 | ₩31,713 | ₩31,748 | -0.48% | 2천 |
|---|
| 2026.01.16 | ₩32,116 | ₩32,176 | ₩32,116 | ₩32,134 | +0.06% | 4.1천 |
|---|
| 2026.01.15 | ₩32,193 | ₩32,193 | ₩32,099 | ₩32,099 | -0.29% | 500 |
|---|
| 2026.01.14 | ₩31,901 | ₩31,948 | ₩31,901 | ₩31,948 | +0.15% | 2.9천 |
|---|
| 2026.01.13 | ₩31,821 | ₩31,834 | ₩31,727 | ₩31,825 | +0.01% | 1.9만 |
|---|
| 2026.01.12 | ₩31,888 | ₩31,921 | ₩31,888 | ₩31,921 | +0.11% | 500 |
|---|
| 2026.01.09 | ₩31,960 | ₩31,960 | ₩31,960 | ₩31,960 | 0.00% | 100 |
|---|
| 2026.01.08 | ₩31,888 | ₩31,897 | ₩31,888 | ₩31,897 | +0.03% | 400 |
|---|
| 2026.01.07 | ₩31,778 | ₩31,778 | ₩31,673 | ₩31,683 | -0.30% | 600 |
|---|
| 2026.01.06 | ₩31,874 | ₩32,003 | ₩31,861 | ₩32,003 | +0.40% | 1.7만 |
|---|
| 2026.01.05 | ₩31,847 | ₩31,847 | ₩31,802 | ₩31,802 | -0.14% | 600 |
|---|
| 2026.01.02 | ₩31,526 | ₩31,620 | ₩31,526 | ₩31,593 | +0.21% | 1.9천 |
|---|
| 2025.12.31 | ₩31,539 | ₩31,539 | ₩31,433 | ₩31,433 | -0.34% | 500 |
|---|
| 2025.12.30 | ₩31,646 | ₩31,660 | ₩31,632 | ₩31,632 | -0.05% | 400 |
|---|
| 2025.12.29 | ₩31,673 | ₩31,727 | ₩31,673 | ₩31,699 | +0.08% | 2천 |
|---|
| 2025.12.26 | ₩31,713 | ₩31,780 | ₩31,700 | ₩31,780 | +0.21% | 2.9천 |
|---|
| 2025.12.24 | ₩31,633 | ₩31,774 | ₩31,633 | ₩31,774 | +0.44% | 1.4만 |
|---|
| 2025.12.23 | ₩31,593 | ₩31,683 | ₩31,593 | ₩31,683 | +0.28% | 600 |
|---|
| 2025.12.22 | ₩31,673 | ₩31,673 | ₩31,673 | ₩31,673 | 0.00% | 600 |
|---|
| 2025.12.19 | ₩31,553 | ₩31,570 | ₩31,486 | ₩31,486 | -0.21% | 1.1천 |
|---|
| 2025.12.18 | ₩31,405 | ₩31,445 | ₩31,385 | ₩31,385 | -0.06% | 900 |
|---|
| 2025.12.17 | ₩31,271 | ₩31,274 | ₩31,271 | ₩31,274 | +0.01% | 1.6천 |
|---|
| 2025.12.16 | ₩31,364 | ₩31,455 | ₩31,364 | ₩31,455 | +0.29% | 1.1천 |
|---|
| 2025.12.15 | ₩31,593 | ₩31,606 | ₩31,539 | ₩31,606 | +0.04% | 2천 |
|---|
| 2025.12.12 | ₩31,700 | ₩31,767 | ₩31,621 | ₩31,621 | -0.25% | 5.5천 |
|---|
| 2025.12.11 | ₩31,821 | ₩31,849 | ₩31,821 | ₩31,849 | +0.09% | 4.2천 |
|---|
| 2025.12.10 | ₩31,539 | ₩31,755 | ₩31,539 | ₩31,755 | +0.68% | 200 |
|---|
| 2025.12.09 | ₩31,593 | ₩31,620 | ₩31,515 | ₩31,515 | -0.25% | 400 |
|---|
| 2025.12.08 | ₩31,620 | ₩31,620 | ₩31,526 | ₩31,527 | -0.29% | 1.1만 |
|---|
| 2025.12.05 | ₩31,687 | ₩31,701 | ₩31,633 | ₩31,669 | -0.05% | 1.4만 |
|---|
| 2025.12.04 | ₩31,687 | ₩31,691 | ₩31,646 | ₩31,669 | -0.05% | 1.1만 |
|---|
| 2025.12.03 | ₩31,499 | ₩31,691 | ₩31,499 | ₩31,691 | +0.61% | 1.6천 |
|---|
| 2025.12.02 | ₩31,486 | ₩31,539 | ₩31,486 | ₩31,496 | +0.03% | 4.3천 |
|---|
| 2025.12.01 | ₩31,419 | ₩31,472 | ₩31,396 | ₩31,396 | -0.07% | 500 |
|---|
| 2025.11.28 | ₩31,531 | ₩31,531 | ₩31,531 | ₩31,531 | 0.00% | 100 |
|---|
| 2025.11.26 | ₩31,459 | ₩31,475 | ₩31,433 | ₩31,433 | -0.08% | 600 |
|---|
| 2025.11.25 | ₩31,231 | ₩31,301 | ₩31,231 | ₩31,301 | +0.22% | 700 |
|---|
| 2025.11.24 | ₩31,053 | ₩31,097 | ₩31,053 | ₩31,073 | +0.06% | 8.6천 |
|---|
| 2025.11.21 | ₩30,641 | ₩31,016 | ₩30,628 | ₩30,861 | +0.72% | 3.3만 |
|---|
| 2025.11.20 | ₩30,762 | ₩30,762 | ₩30,545 | ₩30,545 | -0.71% | 2.2천 |
|---|
| 2025.11.19 | ₩31,003 | ₩31,003 | ₩30,937 | ₩30,937 | -0.21% | 2천 |
|---|
| 2025.11.18 | ₩30,789 | ₩31,045 | ₩30,789 | ₩30,961 | +0.56% | 1.7천 |
|---|
| 2025.11.17 | ₩31,258 | ₩31,287 | ₩30,869 | ₩30,929 | -1.05% | 5.8천 |
|---|
| 2025.11.14 | ₩31,164 | ₩31,354 | ₩31,150 | ₩31,217 | +0.17% | 8.1천 |
|---|
| 2025.11.13 | ₩31,620 | ₩31,620 | ₩31,311 | ₩31,325 | -0.93% | 3.8천 |
|---|
| 2025.11.12 | ₩31,700 | ₩31,700 | ₩31,660 | ₩31,660 | -0.13% | 1.2천 |
|---|
| 2025.11.11 | ₩31,512 | ₩31,566 | ₩31,512 | ₩31,553 | +0.13% | 800 |
|---|
| 2025.11.10 | ₩31,365 | ₩31,512 | ₩31,365 | ₩31,486 | +0.38% | 6.2천 |
|---|
| 2025.11.07 | ₩31,219 | ₩31,219 | ₩31,219 | ₩31,219 | 0.00% | 100 |
|---|
| 2025.11.06 | ₩31,110 | ₩31,191 | ₩31,090 | ₩31,117 | +0.02% | 4.5천 |
|---|
| 2025.11.05 | ₩31,231 | ₩31,325 | ₩31,231 | ₩31,325 | +0.30% | 700 |
|---|
| 2025.11.04 | ₩31,231 | ₩31,231 | ₩31,137 | ₩31,150 | -0.26% | 1.1만 |
|---|
| 2025.11.03 | ₩31,341 | ₩31,405 | ₩31,341 | ₩31,405 | +0.21% | 2천 |
|---|
| 2025.10.31 | ₩31,311 | ₩31,378 | ₩31,231 | ₩31,351 | +0.13% | 2.5만 |
|---|
| 2025.10.30 | ₩31,494 | ₩31,494 | ₩31,270 | ₩31,270 | -0.71% | 2.4천 |
|---|
| 2025.10.29 | ₩31,705 | ₩31,705 | ₩31,555 | ₩31,555 | -0.47% | 1.1천 |
|---|
| 2025.10.28 | ₩31,740 | ₩31,806 | ₩31,700 | ₩31,732 | -0.03% | 3.4천 |
|---|
| 2025.10.27 | ₩31,750 | ₩31,821 | ₩31,740 | ₩31,821 | +0.22% | 3.3천 |
|---|
| 2025.10.24 | ₩31,575 | ₩31,575 | ₩31,575 | ₩31,575 | 0.00% | 100 |
|---|
| 2025.10.23 | ₩31,311 | ₩31,486 | ₩31,311 | ₩31,473 | +0.52% | 2.6천 |
|---|
| 2025.10.22 | ₩31,244 | ₩31,244 | ₩31,110 | ₩31,231 | -0.04% | 300 |
|---|
| 2025.10.21 | ₩31,539 | ₩31,620 | ₩31,526 | ₩31,526 | -0.04% | 4.6천 |
|---|
| 2025.10.20 | ₩31,687 | ₩31,687 | ₩31,614 | ₩31,614 | -0.23% | 800 |
|---|
| 2025.10.17 | ₩31,445 | ₩31,579 | ₩31,445 | ₩31,566 | +0.38% | 500 |
|---|
| 2025.10.16 | ₩31,999 | ₩32,035 | ₩31,593 | ₩31,597 | -1.26% | 3.2천 |
|---|
| 2025.10.15 | ₩32,035 | ₩32,189 | ₩31,888 | ₩32,189 | +0.48% | 5.1천 |
|---|
| 2025.10.14 | ₩31,740 | ₩32,196 | ₩31,740 | ₩32,040 | +0.95% | 2만 |
|---|
| 2025.10.13 | ₩31,646 | ₩31,943 | ₩31,646 | ₩31,943 | +0.94% | 800 |
|---|
| 2025.10.10 | ₩31,901 | ₩31,901 | ₩31,116 | ₩31,116 | -2.46% | 1.7천 |
|---|