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 | ₩34,958 | ₩34,991 | ₩34,958 | ₩34,991 | +0.10% | 1.3천 |
| 2026.10.08 | ₩34,731 | ₩34,956 | ₩34,717 | ₩34,956 | +0.65% | 9천 |
| 2026.10.07 | ₩34,490 | ₩34,677 | ₩34,490 | ₩34,549 | +0.17% | 1.3만 |
| 2026.10.06 | ₩34,584 | ₩34,717 | ₩34,584 | ₩34,647 | +0.18% | 2.6천 |
| 2026.10.05 | ₩34,317 | ₩34,512 | ₩34,317 | ₩34,512 | +0.57% | 400 |
| 2026.10.02 | ₩34,357 | ₩34,368 | ₩34,290 | ₩34,368 | +0.03% | 1.3천 |
| 2026.10.01 | ₩34,077 | ₩34,297 | ₩34,037 | ₩34,297 | +0.65% | 6.3천 |
| 2026.09.30 | ₩34,103 | ₩34,103 | ₩33,943 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩33,943 |
| -0.47% |
| 1.5천 |
| 2026.09.29 | ₩33,970 | ₩34,017 | ₩33,917 | ₩34,017 | +0.14% | 600 |
|---|
| 2026.09.28 | ₩34,103 | ₩34,210 | ₩34,103 | ₩34,117 | +0.04% | 1.5천 |
|---|
| 2026.09.25 | ₩34,410 | ₩34,428 | ₩34,384 | ₩34,428 | +0.05% | 200 |
|---|
| 2026.09.24 | ₩34,597 | ₩34,597 | ₩34,450 | ₩34,484 | -0.33% | 2.2천 |
|---|
| 2026.09.23 | ₩34,717 | ₩34,797 | ₩34,611 | ₩34,611 | -0.31% | 1.1천 |
|---|
| 2026.09.22 | ₩34,851 | ₩34,851 | ₩34,784 | ₩34,842 | -0.03% | 800 |
|---|
| 2026.09.21 | ₩35,051 | ₩35,051 | ₩35,008 | ₩35,008 | -0.12% | 500 |
|---|
| 2026.09.18 | ₩34,918 | ₩35,051 | ₩34,918 | ₩34,966 | +0.14% | 2.1천 |
|---|
| 2026.09.17 | ₩35,104 | ₩35,185 | ₩35,104 | ₩35,185 | +0.23% | 300 |
|---|
| 2026.09.16 | ₩35,185 | ₩35,198 | ₩34,757 | ₩34,918 | -0.76% | 2.5천 |
|---|
| 2026.09.15 | ₩35,278 | ₩35,358 | ₩35,230 | ₩35,230 | -0.14% | 1.4천 |
|---|
| 2026.09.14 | ₩35,331 | ₩35,512 | ₩35,331 | ₩35,492 | +0.45% | 800 |
|---|
| 2026.09.11 | ₩35,251 | ₩35,291 | ₩35,251 | ₩35,283 | +0.09% | 600 |
|---|
| 2026.09.10 | ₩35,185 | ₩35,251 | ₩35,132 | ₩35,132 | -0.15% | 1천 |
|---|
| 2026.09.09 | ₩35,358 | ₩35,358 | ₩35,185 | ₩35,241 | -0.33% | 1.3천 |
|---|
| 2026.09.08 | ₩35,665 | ₩35,665 | ₩35,545 | ₩35,589 | -0.21% | 5.8천 |
|---|
| 2026.09.04 | ₩35,959 | ₩36,039 | ₩35,944 | ₩35,944 | -0.04% | 900 |
|---|
| 2026.09.03 | ₩36,092 | ₩36,106 | ₩35,985 | ₩36,092 | 0.00% | 1.5천 |
|---|
| 2026.09.02 | ₩35,959 | ₩36,065 | ₩35,945 | ₩35,947 | -0.03% | 1.8천 |
|---|
| 2026.09.01 | ₩36,025 | ₩36,052 | ₩35,799 | ₩35,828 | -0.55% | 1천 |
|---|
| 2026.08.31 | ₩36,052 | ₩36,104 | ₩36,052 | ₩36,104 | +0.14% | 900 |
|---|
| 2026.08.28 | ₩36,025 | ₩36,092 | ₩36,012 | ₩36,079 | +0.15% | 6.6천 |
|---|
| 2026.08.27 | ₩36,139 | ₩36,139 | ₩36,139 | ₩36,139 | 0.00% | 200 |
|---|
| 2026.08.26 | ₩36,172 | ₩36,176 | ₩36,106 | ₩36,176 | +0.01% | 800 |
|---|
| 2026.08.25 | ₩36,223 | ₩36,223 | ₩36,223 | ₩36,223 | 0.00% | 200 |
|---|
| 2026.08.24 | ₩36,319 | ₩36,319 | ₩36,159 | ₩36,303 | -0.04% | 600 |
|---|
| 2026.08.21 | ₩36,139 | ₩36,180 | ₩36,139 | ₩36,180 | +0.11% | 200 |
|---|
| 2026.08.20 | ₩36,079 | ₩36,079 | ₩35,945 | ₩35,945 | -0.37% | 3.6천 |
|---|
| 2026.08.19 | ₩36,119 | ₩36,119 | ₩36,119 | ₩36,119 | 0.00% | 200 |
|---|
| 2026.08.18 | ₩35,905 | ₩35,945 | ₩35,835 | ₩35,835 | -0.20% | 1.5천 |
|---|
| 2026.08.17 | ₩35,812 | ₩35,812 | ₩35,697 | ₩35,697 | -0.32% | 700 |
|---|
| 2026.08.14 | ₩36,653 | ₩36,653 | ₩35,959 | ₩35,959 | -1.89% | 6.1천 |
|---|
| 2026.08.13 | ₩35,819 | ₩36,106 | ₩35,819 | ₩36,106 | +0.80% | 1.5천 |
|---|
| 2026.08.12 | ₩35,705 | ₩35,799 | ₩35,705 | ₩35,799 | +0.26% | 1.3천 |
|---|
| 2026.08.11 | ₩35,692 | ₩35,773 | ₩35,692 | ₩35,773 | +0.23% | 700 |
|---|
| 2026.08.10 | ₩35,752 | ₩35,752 | ₩35,752 | ₩35,752 | 0.00% | 300 |
|---|
| 2026.08.07 | ₩35,558 | ₩35,601 | ₩35,478 | ₩35,601 | +0.12% | 400 |
|---|
| 2026.08.06 | ₩35,451 | ₩35,451 | ₩35,211 | ₩35,273 | -0.50% | 1.1만 |
|---|
| 2026.08.05 | ₩35,425 | ₩35,466 | ₩35,331 | ₩35,466 | +0.12% | 2.1천 |
|---|
| 2026.08.04 | ₩35,318 | ₩35,498 | ₩35,318 | ₩35,498 | +0.51% | 5.9천 |
|---|
| 2026.08.03 | ₩35,211 | ₩35,211 | ₩35,091 | ₩35,104 | -0.30% | 2.9천 |
|---|
| 2026.07.31 | ₩34,731 | ₩34,918 | ₩34,731 | ₩34,899 | +0.48% | 2.3만 |
|---|
| 2026.07.30 | ₩35,027 | ₩35,027 | ₩35,027 | ₩35,027 | 0.00% | 100 |
|---|
| 2026.07.29 | ₩35,411 | ₩35,552 | ₩35,293 | ₩35,293 | -0.34% | 6.2만 |
|---|
| 2026.07.28 | ₩35,465 | ₩35,492 | ₩35,425 | ₩35,492 | +0.08% | 2.5천 |
|---|
| 2026.07.27 | ₩35,038 | ₩35,104 | ₩34,971 | ₩35,011 | -0.08% | 1.5천 |
|---|
| 2026.07.24 | ₩34,771 | ₩34,771 | ₩34,571 | ₩34,679 | -0.26% | 2.3만 |
|---|
| 2026.07.23 | ₩34,410 | ₩34,410 | ₩34,305 | ₩34,390 | -0.06% | 3만 |
|---|
| 2026.07.22 | ₩34,717 | ₩34,797 | ₩34,584 | ₩34,677 | -0.12% | 33.2만 |
|---|
| 2026.07.21 | ₩34,797 | ₩34,797 | ₩34,611 | ₩34,689 | -0.31% | 4.1만 |
|---|
| 2026.07.20 | ₩34,837 | ₩34,837 | ₩34,787 | ₩34,787 | -0.15% | 300 |
|---|
| 2026.07.17 | ₩34,904 | ₩35,004 | ₩34,882 | ₩34,882 | -0.07% | 800 |
|---|
| 2026.07.16 | ₩34,958 | ₩35,014 | ₩34,918 | ₩35,014 | +0.16% | 900 |
|---|
| 2026.07.15 | ₩34,757 | ₩34,757 | ₩34,613 | ₩34,613 | -0.41% | 500 |
|---|
| 2026.07.14 | ₩34,651 | ₩34,668 | ₩34,644 | ₩34,668 | +0.05% | 1.3천 |
|---|
| 2026.07.13 | ₩34,611 | ₩34,617 | ₩34,504 | ₩34,617 | +0.02% | 2.4천 |
|---|
| 2026.07.10 | ₩34,624 | ₩34,659 | ₩34,624 | ₩34,659 | +0.10% | 500 |
|---|
| 2026.07.09 | ₩34,510 | ₩34,510 | ₩34,510 | ₩34,510 | 0.00% | 300 |
|---|
| 2026.07.08 | ₩34,317 | ₩34,344 | ₩34,317 | ₩34,333 | +0.05% | 300 |
|---|
| 2026.07.07 | ₩34,761 | ₩34,761 | ₩34,620 | ₩34,620 | -0.41% | 900 |
|---|
| 2026.07.06 | ₩34,691 | ₩34,744 | ₩34,677 | ₩34,721 | +0.09% | 500 |
|---|
| 2026.07.02 | ₩34,824 | ₩34,824 | ₩34,437 | ₩34,581 | -0.70% | 1.9천 |
|---|
| 2026.07.01 | ₩34,584 | ₩34,737 | ₩34,559 | ₩34,559 | -0.07% | 500 |
|---|
| 2026.06.30 | ₩34,544 | ₩34,651 | ₩34,504 | ₩34,504 | -0.12% | 1.9천 |
|---|
| 2026.06.29 | ₩34,330 | ₩34,450 | ₩34,330 | ₩34,450 | +0.35% | 1.1천 |
|---|
| 2026.06.26 | ₩34,317 | ₩34,317 | ₩34,304 | ₩34,317 | 0.00% | 1.6천 |
|---|
| 2026.06.25 | ₩34,517 | ₩34,597 | ₩34,237 | ₩34,252 | -0.77% | 1.1천 |
|---|
| 2026.06.24 | ₩34,237 | ₩34,237 | ₩34,135 | ₩34,135 | -0.30% | 500 |
|---|
| 2026.06.23 | ₩34,250 | ₩34,250 | ₩34,178 | ₩34,178 | -0.21% | 600 |
|---|
| 2026.06.22 | ₩34,477 | ₩34,477 | ₩34,377 | ₩34,377 | -0.29% | 400 |
|---|
| 2026.06.18 | ₩34,330 | ₩34,330 | ₩34,250 | ₩34,313 | -0.05% | 2.3천 |
|---|
| 2026.06.17 | ₩34,424 | ₩34,424 | ₩34,023 | ₩34,050 | -1.09% | 1.3천 |
|---|
| 2026.06.16 | ₩34,461 | ₩34,504 | ₩34,357 | ₩34,357 | -0.30% | 900 |
|---|
| 2026.06.15 | ₩34,517 | ₩34,517 | ₩34,498 | ₩34,498 | -0.05% | 900 |
|---|
| 2026.06.12 | ₩34,277 | ₩34,304 | ₩34,143 | ₩34,276 | -0.00% | 1.1천 |
|---|
| 2026.06.11 | ₩33,716 | ₩33,997 | ₩33,690 | ₩33,978 | +0.78% | 4.4천 |
|---|
| 2026.06.10 | ₩33,636 | ₩33,743 | ₩33,536 | ₩33,536 | -0.30% | 2.6만 |
|---|
| 2026.06.09 | ₩33,756 | ₩33,756 | ₩33,196 | ₩33,648 | -0.32% | 2.1천 |
|---|
| 2026.06.08 | ₩33,636 | ₩33,636 | ₩33,463 | ₩33,463 | -0.52% | 5.8천 |
|---|
| 2026.06.05 | ₩33,543 | ₩33,543 | ₩33,463 | ₩33,472 | -0.21% | 1.3천 |
|---|
| 2026.06.04 | ₩33,917 | ₩33,983 | ₩33,890 | ₩33,983 | +0.20% | 2.4만 |
|---|
| 2026.06.03 | ₩33,864 | ₩33,876 | ₩33,850 | ₩33,862 | -0.01% | 800 |
|---|
| 2026.06.02 | ₩34,237 | ₩34,237 | ₩34,157 | ₩34,183 | -0.16% | 4.7천 |
|---|
| 2026.06.01 | ₩33,930 | ₩34,210 | ₩33,930 | ₩34,161 | +0.68% | 1.6천 |
|---|
| 2026.05.29 | ₩33,770 | ₩33,834 | ₩33,770 | ₩33,834 | +0.19% | 1.5천 |
|---|
| 2026.05.28 | ₩33,169 | ₩33,476 | ₩33,169 | ₩33,400 | +0.70% | 400 |
|---|
| 2026.05.27 | ₩33,316 | ₩33,316 | ₩33,036 | ₩33,074 | -0.73% | 4.7천 |
|---|
| 2026.05.26 | ₩33,182 | ₩33,261 | ₩33,182 | ₩33,261 | +0.24% | 1.1만 |
|---|
| 2026.05.22 | ₩32,969 | ₩33,022 | ₩32,969 | ₩33,008 | +0.12% | 2.2천 |
|---|
| 2026.05.21 | ₩32,422 | ₩32,623 | ₩32,395 | ₩32,623 | +0.62% | 700 |
|---|
| 2026.05.20 | ₩32,315 | ₩32,353 | ₩32,235 | ₩32,353 | +0.12% | 5.5천 |
|---|
| 2026.05.19 | ₩31,994 | ₩32,155 | ₩31,981 | ₩32,004 | +0.03% | 1.4천 |
|---|
| 2026.05.18 | ₩32,155 | ₩32,176 | ₩31,981 | ₩32,176 | +0.07% | 1.4천 |
|---|
| 2026.05.15 | ₩32,048 | ₩32,075 | ₩32,048 | ₩32,067 | +0.06% | 300 |
|---|
| 2026.05.14 | ₩32,355 | ₩32,355 | ₩32,248 | ₩32,261 | -0.29% | 2.5천 |
|---|
| 2026.05.13 | ₩32,181 | ₩32,301 | ₩31,994 | ₩32,301 | +0.37% | 1.3천 |
|---|
| 2026.05.12 | ₩32,155 | ₩32,296 | ₩32,128 | ₩32,296 | +0.44% | 900 |
|---|
| 2026.05.11 | ₩32,328 | ₩32,368 | ₩32,315 | ₩32,357 | +0.09% | 8천 |
|---|
| 2026.05.08 | ₩32,181 | ₩32,303 | ₩32,181 | ₩32,303 | +0.38% | 3천 |
|---|
| 2026.05.07 | ₩32,462 | ₩32,462 | ₩32,275 | ₩32,308 | -0.47% | 2.9천 |
|---|
| 2026.05.06 | ₩32,702 | ₩32,778 | ₩32,702 | ₩32,778 | +0.23% | 600 |
|---|
| 2026.05.05 | ₩32,675 | ₩32,750 | ₩32,675 | ₩32,750 | +0.23% | 1.5천 |
|---|
| 2026.05.04 | ₩32,715 | ₩32,715 | ₩32,568 | ₩32,603 | -0.34% | 1.8천 |
|---|
| 2026.05.01 | ₩32,822 | ₩32,882 | ₩32,763 | ₩32,763 | -0.18% | 500 |
|---|
| 2026.04.30 | ₩32,462 | ₩32,687 | ₩32,462 | ₩32,687 | +0.69% | 800 |
|---|
| 2026.04.29 | ₩32,195 | ₩32,275 | ₩32,195 | ₩32,275 | +0.25% | 200 |
|---|
| 2026.04.28 | ₩32,235 | ₩32,281 | ₩32,235 | ₩32,265 | +0.10% | 700 |
|---|
| 2026.04.27 | ₩32,382 | ₩32,382 | ₩32,368 | ₩32,374 | -0.02% | 400 |
|---|
| 2026.04.24 | ₩32,248 | ₩32,328 | ₩32,248 | ₩32,315 | +0.21% | 3.2천 |
|---|
| 2026.04.23 | ₩32,275 | ₩32,328 | ₩32,275 | ₩32,275 | 0.00% | 1.5천 |
|---|
| 2026.04.22 | ₩32,355 | ₩32,382 | ₩32,348 | ₩32,382 | +0.08% | 600 |
|---|
| 2026.04.21 | ₩32,782 | ₩32,782 | ₩32,502 | ₩32,506 | -0.84% | 4천 |
|---|
| 2026.04.20 | ₩32,582 | ₩32,582 | ₩32,502 | ₩32,508 | -0.23% | 4.1천 |
|---|
| 2026.04.17 | ₩32,422 | ₩32,488 | ₩32,422 | ₩32,482 | +0.19% | 400 |
|---|
| 2026.04.16 | ₩32,128 | ₩32,321 | ₩32,128 | ₩32,321 | +0.60% | 4.4천 |
|---|
| 2026.04.15 | ₩31,994 | ₩32,096 | ₩31,994 | ₩32,096 | +0.32% | 300 |
|---|
| 2026.04.14 | ₩32,034 | ₩32,034 | ₩32,020 | ₩32,020 | -0.05% | 300 |
|---|
| 2026.04.13 | ₩31,754 | ₩32,077 | ₩31,754 | ₩32,077 | +1.02% | 1.4천 |
|---|
| 2026.04.10 | ₩31,848 | ₩31,848 | ₩31,714 | ₩31,714 | -0.42% | 800 |
|---|
| 2026.04.09 | ₩32,088 | ₩32,088 | ₩32,065 | ₩32,065 | -0.07% | 300 |
|---|
| 2026.04.08 | ₩32,195 | ₩32,195 | ₩32,021 | ₩32,153 | -0.13% | 2천 |
|---|
| 2026.04.07 | ₩31,741 | ₩31,834 | ₩31,741 | ₩31,756 | +0.05% | 1.1천 |
|---|
| 2026.04.06 | ₩31,714 | ₩31,758 | ₩31,714 | ₩31,758 | +0.14% | 2천 |
|---|
| 2026.04.02 | ₩31,447 | ₩31,726 | ₩31,447 | ₩31,726 | +0.89% | 500 |
|---|
| 2026.04.01 | ₩31,420 | ₩31,574 | ₩31,420 | ₩31,497 | +0.24% | 300 |
|---|
| 2026.03.31 | ₩31,287 | ₩31,474 | ₩31,260 | ₩31,418 | +0.42% | 800 |
|---|
| 2026.03.30 | ₩31,267 | ₩31,267 | ₩31,100 | ₩31,100 | -0.53% | 1.9천 |
|---|
| 2026.03.27 | ₩31,367 | ₩31,447 | ₩31,220 | ₩31,220 | -0.47% | 1.7만 |
|---|
| 2026.03.26 | ₩31,794 | ₩31,794 | ₩31,501 | ₩31,507 | -0.90% | 5.4천 |
|---|
| 2026.03.25 | ₩31,634 | ₩31,674 | ₩31,581 | ₩31,581 | -0.17% | 1.1만 |
|---|
| 2026.03.24 | ₩31,634 | ₩31,634 | ₩31,562 | ₩31,562 | -0.23% | 400 |
|---|
| 2026.03.23 | ₩31,567 | ₩31,567 | ₩31,567 | ₩31,567 | 0.00% | 1천 |
|---|
| 2026.03.20 | ₩31,434 | ₩31,487 | ₩31,307 | ₩31,307 | -0.40% | 500 |
|---|
| 2026.03.19 | ₩31,794 | ₩31,794 | ₩31,666 | ₩31,666 | -0.40% | 1.1만 |
|---|
| 2026.03.18 | ₩31,874 | ₩31,874 | ₩31,687 | ₩31,687 | -0.59% | 1.2만 |
|---|
| 2026.03.17 | ₩32,101 | ₩32,101 | ₩31,964 | ₩31,964 | -0.43% | 1천 |
|---|
| 2026.03.16 | ₩32,034 | ₩32,034 | ₩31,928 | ₩31,953 | -0.25% | 4.9천 |
|---|
| 2026.03.13 | ₩31,890 | ₩31,938 | ₩31,888 | ₩31,888 | -0.01% | 2.7천 |
|---|
| 2026.03.12 | ₩32,088 | ₩32,088 | ₩31,888 | ₩31,888 | -0.62% | 8.1천 |
|---|
| 2026.03.11 | ₩32,088 | ₩32,088 | ₩31,968 | ₩32,048 | -0.12% | 6.9천 |
|---|
| 2026.03.10 | ₩32,248 | ₩32,248 | ₩32,117 | ₩32,117 | -0.41% | 600 |
|---|
| 2026.03.09 | ₩32,341 | ₩32,364 | ₩32,341 | ₩32,364 | +0.07% | 300 |
|---|
| 2026.03.06 | ₩32,195 | ₩32,462 | ₩32,195 | ₩32,462 | +0.83% | 6천 |
|---|
| 2026.03.05 | ₩32,503 | ₩32,542 | ₩32,475 | ₩32,542 | +0.12% | 1.2만 |
|---|
| 2026.03.04 | ₩32,555 | ₩32,675 | ₩32,555 | ₩32,622 | +0.21% | 3.7만 |
|---|
| 2026.03.03 | ₩32,462 | ₩32,567 | ₩32,462 | ₩32,567 | +0.32% | 2.3천 |
|---|
| 2026.03.02 | ₩32,703 | ₩32,703 | ₩32,703 | ₩32,703 | 0.00% | 100 |
|---|
| 2026.02.27 | ₩32,422 | ₩32,520 | ₩32,422 | ₩32,520 | +0.30% | 200 |
|---|
| 2026.02.26 | ₩32,502 | ₩32,502 | ₩32,382 | ₩32,476 | -0.08% | 1.4만 |
|---|
| 2026.02.25 | ₩32,301 | ₩32,301 | ₩32,261 | ₩32,261 | -0.12% | 4.7천 |
|---|
| 2026.02.24 | ₩32,235 | ₩32,261 | ₩32,235 | ₩32,261 | +0.08% | 200 |
|---|
| 2026.02.23 | ₩31,954 | ₩31,965 | ₩31,954 | ₩31,965 | +0.03% | 400 |
|---|
| 2026.02.20 | ₩32,275 | ₩32,435 | ₩32,275 | ₩32,399 | +0.38% | 2.1천 |
|---|
| 2026.02.19 | ₩32,248 | ₩32,308 | ₩32,195 | ₩32,308 | +0.19% | 2.8천 |
|---|
| 2026.02.18 | ₩32,395 | ₩32,395 | ₩32,275 | ₩32,349 | -0.14% | 4.8천 |
|---|
| 2026.02.17 | ₩32,301 | ₩32,341 | ₩32,248 | ₩32,341 | +0.12% | 1.2천 |
|---|
| 2026.02.13 | ₩32,355 | ₩32,355 | ₩32,355 | ₩32,355 | 0.00% | 500 |
|---|
| 2026.02.12 | ₩32,181 | ₩32,248 | ₩32,155 | ₩32,155 | -0.08% | 3.3천 |
|---|
| 2026.02.11 | ₩32,195 | ₩32,368 | ₩32,195 | ₩32,367 | +0.53% | 1.1천 |
|---|
| 2026.02.10 | ₩32,248 | ₩32,293 | ₩32,221 | ₩32,237 | -0.03% | 1만 |
|---|
| 2026.02.09 | ₩32,235 | ₩32,315 | ₩32,215 | ₩32,215 | -0.06% | 1.1천 |
|---|
| 2026.02.06 | ₩32,181 | ₩32,297 | ₩32,181 | ₩32,297 | +0.36% | 600 |
|---|
| 2026.02.05 | ₩32,034 | ₩32,034 | ₩31,861 | ₩31,861 | -0.54% | 1.4천 |
|---|
| 2026.02.04 | ₩31,868 | ₩31,973 | ₩31,868 | ₩31,937 | +0.22% | 3.2천 |
|---|
| 2026.02.03 | ₩31,981 | ₩32,048 | ₩31,968 | ₩32,036 | +0.17% | 2.4천 |
|---|
| 2026.02.02 | ₩32,108 | ₩32,157 | ₩32,108 | ₩32,157 | +0.15% | 1천 |
|---|
| 2026.01.30 | ₩31,961 | ₩32,021 | ₩31,941 | ₩31,976 | +0.05% | 1.1만 |
|---|
| 2026.01.29 | ₩31,968 | ₩32,036 | ₩31,968 | ₩32,016 | +0.15% | 600 |
|---|
| 2026.01.28 | ₩31,741 | ₩32,141 | ₩31,741 | ₩32,107 | +1.15% | 6.4천 |
|---|
| 2026.01.27 | ₩31,994 | ₩32,061 | ₩31,994 | ₩32,061 | +0.21% | 1.4천 |
|---|
| 2026.01.26 | ₩32,101 | ₩32,101 | ₩32,014 | ₩32,014 | -0.27% | 300 |
|---|
| 2026.01.23 | ₩31,956 | ₩31,956 | ₩31,841 | ₩31,901 | -0.17% | 1.9만 |
|---|
| 2026.01.22 | ₩31,968 | ₩32,128 | ₩31,968 | ₩32,099 | +0.41% | 8.1천 |
|---|
| 2026.01.21 | ₩31,888 | ₩32,026 | ₩31,794 | ₩32,026 | +0.44% | 2.7천 |
|---|
| 2026.01.20 | ₩31,768 | ₩31,848 | ₩31,581 | ₩31,615 | -0.48% | 2천 |
|---|
| 2026.01.16 | ₩31,981 | ₩32,041 | ₩31,981 | ₩32,000 | +0.06% | 4.1천 |
|---|
| 2026.01.15 | ₩32,059 | ₩32,059 | ₩31,965 | ₩31,965 | -0.29% | 500 |
|---|
| 2026.01.14 | ₩31,768 | ₩31,814 | ₩31,768 | ₩31,814 | +0.15% | 2.9천 |
|---|
| 2026.01.13 | ₩31,687 | ₩31,701 | ₩31,594 | ₩31,691 | +0.01% | 1.9만 |
|---|
| 2026.01.12 | ₩31,754 | ₩31,788 | ₩31,754 | ₩31,788 | +0.11% | 500 |
|---|
| 2026.01.09 | ₩31,826 | ₩31,826 | ₩31,826 | ₩31,826 | 0.00% | 100 |
|---|
| 2026.01.08 | ₩31,754 | ₩31,764 | ₩31,754 | ₩31,764 | +0.03% | 400 |
|---|
| 2026.01.07 | ₩31,645 | ₩31,645 | ₩31,541 | ₩31,550 | -0.30% | 600 |
|---|
| 2026.01.06 | ₩31,741 | ₩31,869 | ₩31,727 | ₩31,869 | +0.40% | 1.7만 |
|---|
| 2026.01.05 | ₩31,714 | ₩31,714 | ₩31,669 | ₩31,669 | -0.14% | 600 |
|---|
| 2026.01.02 | ₩31,394 | ₩31,487 | ₩31,394 | ₩31,461 | +0.21% | 1.9천 |
|---|
| 2025.12.31 | ₩31,407 | ₩31,407 | ₩31,302 | ₩31,302 | -0.34% | 500 |
|---|
| 2025.12.30 | ₩31,514 | ₩31,527 | ₩31,499 | ₩31,499 | -0.05% | 400 |
|---|
| 2025.12.29 | ₩31,541 | ₩31,594 | ₩31,541 | ₩31,566 | +0.08% | 2천 |
|---|
| 2025.12.26 | ₩31,581 | ₩31,647 | ₩31,567 | ₩31,647 | +0.21% | 2.9천 |
|---|
| 2025.12.24 | ₩31,501 | ₩31,641 | ₩31,501 | ₩31,641 | +0.44% | 1.4만 |
|---|
| 2025.12.23 | ₩31,461 | ₩31,550 | ₩31,461 | ₩31,550 | +0.28% | 600 |
|---|
| 2025.12.22 | ₩31,541 | ₩31,541 | ₩31,541 | ₩31,541 | 0.00% | 600 |
|---|
| 2025.12.19 | ₩31,420 | ₩31,438 | ₩31,354 | ₩31,354 | -0.21% | 1.1천 |
|---|
| 2025.12.18 | ₩31,274 | ₩31,314 | ₩31,254 | ₩31,254 | -0.06% | 900 |
|---|
| 2025.12.17 | ₩31,140 | ₩31,143 | ₩31,140 | ₩31,143 | +0.01% | 1.6천 |
|---|
| 2025.12.16 | ₩31,232 | ₩31,323 | ₩31,232 | ₩31,323 | +0.29% | 1.1천 |
|---|
| 2025.12.15 | ₩31,461 | ₩31,474 | ₩31,407 | ₩31,474 | +0.04% | 2천 |
|---|
| 2025.12.12 | ₩31,567 | ₩31,634 | ₩31,489 | ₩31,489 | -0.25% | 5.5천 |
|---|
| 2025.12.11 | ₩31,687 | ₩31,715 | ₩31,687 | ₩31,715 | +0.09% | 4.2천 |
|---|
| 2025.12.10 | ₩31,407 | ₩31,622 | ₩31,407 | ₩31,622 | +0.68% | 200 |
|---|
| 2025.12.09 | ₩31,461 | ₩31,487 | ₩31,383 | ₩31,383 | -0.25% | 400 |
|---|
| 2025.12.08 | ₩31,487 | ₩31,487 | ₩31,394 | ₩31,395 | -0.29% | 1.1만 |
|---|
| 2025.12.05 | ₩31,554 | ₩31,569 | ₩31,501 | ₩31,537 | -0.05% | 1.4만 |
|---|
| 2025.12.04 | ₩31,554 | ₩31,558 | ₩31,514 | ₩31,537 | -0.05% | 1.1만 |
|---|
| 2025.12.03 | ₩31,367 | ₩31,558 | ₩31,367 | ₩31,558 | +0.61% | 1.6천 |
|---|
| 2025.12.02 | ₩31,354 | ₩31,407 | ₩31,354 | ₩31,364 | +0.03% | 4.3천 |
|---|
| 2025.12.01 | ₩31,287 | ₩31,340 | ₩31,264 | ₩31,264 | -0.07% | 500 |
|---|
| 2025.11.28 | ₩31,399 | ₩31,399 | ₩31,399 | ₩31,399 | 0.00% | 100 |
|---|
| 2025.11.26 | ₩31,327 | ₩31,343 | ₩31,302 | ₩31,302 | -0.08% | 600 |
|---|
| 2025.11.25 | ₩31,100 | ₩31,170 | ₩31,100 | ₩31,170 | +0.22% | 700 |
|---|
| 2025.11.24 | ₩30,923 | ₩30,967 | ₩30,923 | ₩30,943 | +0.06% | 8.6천 |
|---|
| 2025.11.21 | ₩30,513 | ₩30,887 | ₩30,499 | ₩30,732 | +0.72% | 3.3만 |
|---|
| 2025.11.20 | ₩30,633 | ₩30,633 | ₩30,417 | ₩30,417 | -0.71% | 2.2천 |
|---|
| 2025.11.19 | ₩30,873 | ₩30,873 | ₩30,808 | ₩30,808 | -0.21% | 2천 |
|---|
| 2025.11.18 | ₩30,660 | ₩30,915 | ₩30,660 | ₩30,832 | +0.56% | 1.7천 |
|---|
| 2025.11.17 | ₩31,127 | ₩31,156 | ₩30,740 | ₩30,800 | -1.05% | 5.8천 |
|---|
| 2025.11.14 | ₩31,033 | ₩31,223 | ₩31,020 | ₩31,087 | +0.17% | 8.1천 |
|---|
| 2025.11.13 | ₩31,487 | ₩31,487 | ₩31,180 | ₩31,194 | -0.93% | 3.8천 |
|---|
| 2025.11.12 | ₩31,567 | ₩31,567 | ₩31,527 | ₩31,527 | -0.13% | 1.2천 |
|---|
| 2025.11.11 | ₩31,380 | ₩31,434 | ₩31,380 | ₩31,420 | +0.13% | 800 |
|---|
| 2025.11.10 | ₩31,234 | ₩31,380 | ₩31,234 | ₩31,354 | +0.38% | 6.2천 |
|---|
| 2025.11.07 | ₩31,088 | ₩31,088 | ₩31,088 | ₩31,088 | 0.00% | 100 |
|---|
| 2025.11.06 | ₩30,980 | ₩31,060 | ₩30,960 | ₩30,987 | +0.02% | 4.5천 |
|---|
| 2025.11.05 | ₩31,100 | ₩31,194 | ₩31,100 | ₩31,194 | +0.30% | 700 |
|---|
| 2025.11.04 | ₩31,100 | ₩31,100 | ₩31,007 | ₩31,020 | -0.26% | 1.1만 |
|---|
| 2025.11.03 | ₩31,210 | ₩31,274 | ₩31,210 | ₩31,274 | +0.21% | 2천 |
|---|
| 2025.10.31 | ₩31,180 | ₩31,247 | ₩31,100 | ₩31,220 | +0.13% | 2.5만 |
|---|
| 2025.10.30 | ₩31,362 | ₩31,362 | ₩31,139 | ₩31,139 | -0.71% | 2.4천 |
|---|
| 2025.10.29 | ₩31,573 | ₩31,573 | ₩31,423 | ₩31,423 | -0.47% | 1.1천 |
|---|
| 2025.10.28 | ₩31,607 | ₩31,673 | ₩31,567 | ₩31,599 | -0.03% | 3.4천 |
|---|
| 2025.10.27 | ₩31,617 | ₩31,687 | ₩31,607 | ₩31,687 | +0.22% | 3.3천 |
|---|
| 2025.10.24 | ₩31,443 | ₩31,443 | ₩31,443 | ₩31,443 | 0.00% | 100 |
|---|
| 2025.10.23 | ₩31,180 | ₩31,354 | ₩31,180 | ₩31,342 | +0.52% | 2.6천 |
|---|
| 2025.10.22 | ₩31,113 | ₩31,113 | ₩30,980 | ₩31,100 | -0.04% | 300 |
|---|
| 2025.10.21 | ₩31,407 | ₩31,487 | ₩31,394 | ₩31,394 | -0.04% | 4.6천 |
|---|
| 2025.10.20 | ₩31,554 | ₩31,554 | ₩31,482 | ₩31,482 | -0.23% | 800 |
|---|
| 2025.10.17 | ₩31,314 | ₩31,447 | ₩31,314 | ₩31,434 | +0.38% | 500 |
|---|
| 2025.10.16 | ₩31,865 | ₩31,901 | ₩31,461 | ₩31,465 | -1.26% | 3.2천 |
|---|
| 2025.10.15 | ₩31,901 | ₩32,055 | ₩31,754 | ₩32,055 | +0.48% | 5.1천 |
|---|
| 2025.10.14 | ₩31,607 | ₩32,061 | ₩31,607 | ₩31,906 | +0.95% | 2만 |
|---|
| 2025.10.13 | ₩31,514 | ₩31,809 | ₩31,514 | ₩31,809 | +0.94% | 800 |
|---|
| 2025.10.10 | ₩31,768 | ₩31,768 | ₩30,985 | ₩30,985 | -2.46% | 1.7천 |
|---|