시장 데이터를 불러오는 중
전체 종목
WBI BullBear Quality 3000 ETF 과거 주가
WBI BullBear Quality 3000 ETF · WBIL · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
WBI BullBear Quality 3000 ETF · WBIL · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩54,620 | ₩54,620 | ₩54,620 | ₩54,620 | 0.00% | 100 |
| 2026.10.08 | ₩53,804 | ₩54,099 | ₩53,804 | ₩54,099 | +0.55% | 7.5천 |
| 2026.10.07 | ₩53,550 | ₩53,911 | ₩53,550 | ₩53,811 | +0.49% | 3천 |
| 2026.10.06 | ₩53,858 | ₩53,925 | ₩53,848 | ₩53,848 | -0.02% | 1천 |
| 2026.10.05 | ₩53,565 | ₩53,565 | ₩53,565 | ₩53,565 | 0.00% | 100 |
| 2026.10.02 | ₩53,121 | ₩53,128 | ₩53,121 | ₩53,128 | +0.01% | 200 |
| 2026.10.01 | ₩52,900 | ₩52,908 | ₩52,900 | ₩52,908 | +0.02% | 600 |
| 2026.09.30 | ₩52,525 | ₩52,525 | ₩52,525 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩52,525 |
| 0.00% |
| 100 |
| 2026.09.29 | ₩52,251 | ₩52,493 | ₩52,251 | ₩52,493 | +0.46% | 200 |
|---|
| 2026.09.28 | ₩52,465 | ₩52,465 | ₩52,465 | ₩52,465 | 0.00% | 800 |
|---|
| 2026.09.25 | ₩53,389 | ₩53,389 | ₩53,332 | ₩53,332 | -0.11% | 300 |
|---|
| 2026.09.24 | ₩53,349 | ₩53,603 | ₩53,349 | ₩53,416 | +0.13% | 2천 |
|---|
| 2026.09.23 | ₩53,558 | ₩53,558 | ₩53,558 | ₩53,558 | 0.00% | 200 |
|---|
| 2026.09.22 | ₩53,654 | ₩53,654 | ₩53,654 | ₩53,654 | 0.00% | 200 |
|---|
| 2026.09.21 | ₩53,376 | ₩53,664 | ₩53,376 | ₩53,664 | +0.54% | 500 |
|---|
| 2026.09.18 | ₩53,255 | ₩53,255 | ₩53,028 | ₩53,111 | -0.27% | 3.2천 |
|---|
| 2026.09.17 | ₩53,161 | ₩53,361 | ₩53,161 | ₩53,361 | +0.38% | 100 |
|---|
| 2026.09.16 | ₩53,145 | ₩53,145 | ₩52,718 | ₩52,718 | -0.80% | 200 |
|---|
| 2026.09.15 | ₩52,961 | ₩52,961 | ₩52,809 | ₩52,809 | -0.29% | 800 |
|---|
| 2026.09.14 | ₩53,074 | ₩53,085 | ₩53,074 | ₩53,085 | +0.02% | 200 |
|---|
| 2026.09.11 | ₩53,315 | ₩53,332 | ₩53,315 | ₩53,332 | +0.03% | 200 |
|---|
| 2026.09.10 | ₩52,639 | ₩52,981 | ₩52,639 | ₩52,726 | +0.17% | 5.6천 |
|---|
| 2026.09.09 | ₩53,215 | ₩53,215 | ₩53,139 | ₩53,139 | -0.14% | 200 |
|---|
| 2026.09.08 | ₩53,777 | ₩53,836 | ₩53,554 | ₩53,554 | -0.42% | 3.4천 |
|---|
| 2026.09.04 | ₩54,400 | ₩54,400 | ₩54,284 | ₩54,284 | -0.21% | 300 |
|---|
| 2026.09.03 | ₩54,206 | ₩54,397 | ₩54,206 | ₩54,397 | +0.35% | 300 |
|---|
| 2026.09.02 | ₩53,777 | ₩53,895 | ₩53,717 | ₩53,895 | +0.22% | 500 |
|---|
| 2026.09.01 | ₩53,831 | ₩53,831 | ₩53,785 | ₩53,785 | -0.08% | 200 |
|---|
| 2026.08.31 | ₩54,701 | ₩54,834 | ₩54,701 | ₩54,834 | +0.24% | 600 |
|---|
| 2026.08.28 | ₩54,691 | ₩54,756 | ₩54,691 | ₩54,756 | +0.12% | 3천 |
|---|
| 2026.08.27 | ₩55,091 | ₩55,091 | ₩55,091 | ₩55,091 | 0.00% | 200 |
|---|
| 2026.08.26 | ₩54,300 | ₩54,507 | ₩54,300 | ₩54,507 | +0.38% | 2.9천 |
|---|
| 2026.08.25 | ₩54,313 | ₩54,387 | ₩54,313 | ₩54,387 | +0.14% | 200 |
|---|
| 2026.08.24 | ₩54,112 | ₩54,187 | ₩54,087 | ₩54,187 | +0.14% | 400 |
|---|
| 2026.08.21 | ₩54,450 | ₩54,460 | ₩54,353 | ₩54,353 | -0.18% | 1.6천 |
|---|
| 2026.08.20 | ₩54,661 | ₩54,661 | ₩54,057 | ₩54,057 | -1.10% | 1.2천 |
|---|
| 2026.08.19 | ₩54,742 | ₩54,742 | ₩54,742 | ₩54,742 | 0.00% | 100 |
|---|
| 2026.08.18 | ₩55,411 | ₩55,411 | ₩55,192 | ₩55,192 | -0.40% | 900 |
|---|
| 2026.08.17 | ₩55,558 | ₩55,558 | ₩55,198 | ₩55,198 | -0.65% | 1천 |
|---|
| 2026.08.14 | ₩55,826 | ₩55,826 | ₩55,754 | ₩55,754 | -0.13% | 1.7천 |
|---|
| 2026.08.13 | ₩55,599 | ₩56,000 | ₩55,576 | ₩55,964 | +0.66% | 1.5천 |
|---|
| 2026.08.12 | ₩55,518 | ₩55,605 | ₩55,425 | ₩55,605 | +0.16% | 900 |
|---|
| 2026.08.11 | ₩55,603 | ₩55,603 | ₩55,533 | ₩55,533 | -0.13% | 400 |
|---|
| 2026.08.10 | ₩55,558 | ₩55,589 | ₩55,558 | ₩55,589 | +0.06% | 400 |
|---|
| 2026.08.07 | ₩54,768 | ₩55,034 | ₩54,768 | ₩55,034 | +0.48% | 2.2천 |
|---|
| 2026.08.06 | ₩54,333 | ₩54,333 | ₩54,000 | ₩54,000 | -0.61% | 5.3천 |
|---|
| 2026.08.05 | ₩54,347 | ₩54,466 | ₩54,347 | ₩54,466 | +0.22% | 900 |
|---|
| 2026.08.04 | ₩54,032 | ₩54,258 | ₩54,032 | ₩54,235 | +0.38% | 1.3천 |
|---|
| 2026.08.03 | ₩53,356 | ₩53,519 | ₩53,322 | ₩53,519 | +0.31% | 3천 |
|---|
| 2026.07.31 | ₩53,081 | ₩53,322 | ₩52,746 | ₩53,148 | +0.13% | 5천 |
|---|
| 2026.07.30 | ₩52,907 | ₩53,242 | ₩52,867 | ₩53,121 | +0.40% | 5.6천 |
|---|
| 2026.07.29 | ₩53,349 | ₩53,657 | ₩53,076 | ₩53,076 | -0.51% | 1.2만 |
|---|
| 2026.07.28 | ₩53,202 | ₩53,548 | ₩53,095 | ₩53,548 | +0.65% | 6.3천 |
|---|
| 2026.07.27 | ₩52,973 | ₩52,974 | ₩52,916 | ₩52,916 | -0.11% | 2.5천 |
|---|
| 2026.07.24 | ₩51,903 | ₩52,284 | ₩51,903 | ₩52,238 | +0.64% | 2.1만 |
|---|
| 2026.07.23 | ₩51,849 | ₩51,909 | ₩51,688 | ₩51,778 | -0.14% | 7.7천 |
|---|
| 2026.07.22 | ₩52,264 | ₩52,304 | ₩51,996 | ₩52,019 | -0.47% | 16.6만 |
|---|
| 2026.07.21 | ₩52,211 | ₩52,264 | ₩52,130 | ₩52,181 | -0.06% | 1.5만 |
|---|
| 2026.07.20 | ₩52,572 | ₩52,572 | ₩52,242 | ₩52,242 | -0.63% | 1.3천 |
|---|
| 2026.07.17 | ₩52,345 | ₩52,626 | ₩52,345 | ₩52,371 | +0.05% | 2.4천 |
|---|
| 2026.07.16 | ₩52,720 | ₩52,720 | ₩52,720 | ₩52,720 | 0.00% | 200 |
|---|
| 2026.07.15 | ₩52,679 | ₩52,878 | ₩52,679 | ₩52,878 | +0.38% | 300 |
|---|
| 2026.07.14 | ₩53,001 | ₩53,086 | ₩53,001 | ₩53,086 | +0.16% | 300 |
|---|
| 2026.07.13 | ₩52,947 | ₩52,974 | ₩52,679 | ₩52,934 | -0.03% | 2.4천 |
|---|
| 2026.07.10 | ₩53,175 | ₩53,215 | ₩53,121 | ₩53,152 | -0.04% | 700 |
|---|
| 2026.07.09 | ₩53,298 | ₩53,298 | ₩53,298 | ₩53,298 | 0.00% | 100 |
|---|
| 2026.07.08 | ₩52,721 | ₩52,721 | ₩52,721 | ₩52,721 | 0.00% | 100 |
|---|
| 2026.07.07 | ₩53,001 | ₩53,081 | ₩52,895 | ₩52,895 | -0.20% | 700 |
|---|
| 2026.07.06 | ₩53,547 | ₩53,547 | ₩53,547 | ₩53,547 | 0.00% | 200 |
|---|
| 2026.07.02 | ₩52,683 | ₩52,937 | ₩52,683 | ₩52,937 | +0.48% | 100 |
|---|
| 2026.07.01 | ₩53,536 | ₩53,918 | ₩53,490 | ₩53,490 | -0.09% | 400 |
|---|
| 2026.06.30 | ₩53,918 | ₩53,918 | ₩53,878 | ₩53,878 | -0.07% | 300 |
|---|
| 2026.06.29 | ₩53,151 | ₩53,151 | ₩53,151 | ₩53,151 | 0.00% | 100 |
|---|
| 2026.06.26 | ₩52,355 | ₩52,355 | ₩52,355 | ₩52,355 | 0.00% | 100 |
|---|
| 2026.06.25 | ₩52,434 | ₩52,434 | ₩52,434 | ₩52,434 | 0.00% | 100 |
|---|
| 2026.06.24 | ₩52,693 | ₩52,693 | ₩52,422 | ₩52,422 | -0.51% | 200 |
|---|
| 2026.06.23 | ₩52,679 | ₩52,907 | ₩52,646 | ₩52,646 | -0.06% | 2.8천 |
|---|
| 2026.06.22 | ₩53,550 | ₩53,550 | ₩53,467 | ₩53,467 | -0.16% | 100 |
|---|
| 2026.06.18 | ₩53,574 | ₩53,574 | ₩53,511 | ₩53,511 | -0.12% | 600 |
|---|
| 2026.06.17 | ₩53,710 | ₩53,965 | ₩53,182 | ₩53,182 | -0.98% | 700 |
|---|
| 2026.06.16 | ₩53,818 | ₩53,818 | ₩53,496 | ₩53,506 | -0.58% | 700 |
|---|
| 2026.06.15 | ₩54,107 | ₩54,107 | ₩54,107 | ₩54,107 | 0.00% | 100 |
|---|
| 2026.06.12 | ₩53,423 | ₩53,423 | ₩53,423 | ₩53,423 | 0.00% | 100 |
|---|
| 2026.06.11 | ₩52,362 | ₩53,139 | ₩52,362 | ₩53,139 | +1.48% | 300 |
|---|
| 2026.06.10 | ₩52,157 | ₩52,157 | ₩51,517 | ₩51,517 | -1.23% | 4.8천 |
|---|
| 2026.06.09 | ₩52,813 | ₩52,813 | ₩51,063 | ₩52,378 | -0.82% | 1.4천 |
|---|
| 2026.06.08 | ₩53,121 | ₩53,175 | ₩52,586 | ₩52,620 | -0.94% | 9.2천 |
|---|
| 2026.06.05 | ₩52,733 | ₩52,733 | ₩52,140 | ₩52,140 | -1.12% | 300 |
|---|
| 2026.06.04 | ₩53,871 | ₩54,393 | ₩53,871 | ₩54,277 | +0.75% | 1.3만 |
|---|
| 2026.06.03 | ₩54,387 | ₩54,395 | ₩54,353 | ₩54,395 | +0.01% | 900 |
|---|
| 2026.06.02 | ₩54,427 | ₩54,655 | ₩54,380 | ₩54,655 | +0.42% | 2천 |
|---|
| 2026.06.01 | ₩54,166 | ₩54,166 | ₩54,076 | ₩54,076 | -0.17% | 200 |
|---|
| 2026.05.29 | ₩52,599 | ₩53,001 | ₩52,599 | ₩53,001 | +0.76% | 1.1만 |
|---|
| 2026.05.28 | ₩51,996 | ₩52,693 | ₩51,983 | ₩52,355 | +0.69% | 2.6천 |
|---|
| 2026.05.27 | ₩51,983 | ₩51,983 | ₩51,421 | ₩51,616 | -0.71% | 1.9천 |
|---|
| 2026.05.26 | ₩51,956 | ₩51,979 | ₩51,956 | ₩51,979 | +0.04% | 7.2천 |
|---|
| 2026.05.22 | ₩51,006 | ₩51,006 | ₩50,912 | ₩50,976 | -0.06% | 1.4천 |
|---|
| 2026.05.21 | ₩49,908 | ₩50,225 | ₩49,854 | ₩50,225 | +0.64% | 400 |
|---|
| 2026.05.20 | ₩48,970 | ₩49,573 | ₩48,970 | ₩49,573 | +1.23% | 2.2천 |
|---|
| 2026.05.19 | ₩48,622 | ₩48,729 | ₩48,505 | ₩48,505 | -0.24% | 900 |
|---|
| 2026.05.18 | ₩48,394 | ₩48,575 | ₩48,394 | ₩48,575 | +0.37% | 600 |
|---|
| 2026.05.15 | ₩48,673 | ₩48,673 | ₩48,673 | ₩48,673 | 0.00% | 200 |
|---|
| 2026.05.14 | ₩49,037 | ₩49,124 | ₩49,037 | ₩49,124 | +0.18% | 100 |
|---|
| 2026.05.13 | ₩48,555 | ₩49,105 | ₩48,555 | ₩49,105 | +1.13% | 300 |
|---|
| 2026.05.12 | ₩48,528 | ₩48,760 | ₩48,514 | ₩48,760 | +0.48% | 600 |
|---|
| 2026.05.11 | ₩48,870 | ₩48,910 | ₩48,796 | ₩48,910 | +0.08% | 8.9천 |
|---|
| 2026.05.08 | ₩48,294 | ₩48,571 | ₩48,294 | ₩48,571 | +0.57% | 2.5천 |
|---|
| 2026.05.07 | ₩48,716 | ₩48,749 | ₩48,614 | ₩48,614 | -0.21% | 1.1천 |
|---|
| 2026.05.06 | ₩49,447 | ₩49,447 | ₩49,447 | ₩49,447 | 0.00% | 200 |
|---|
| 2026.05.05 | ₩49,385 | ₩49,385 | ₩49,349 | ₩49,349 | -0.07% | 800 |
|---|
| 2026.05.04 | ₩48,957 | ₩48,957 | ₩48,890 | ₩48,957 | 0.00% | 1.9천 |
|---|
| 2026.05.01 | ₩48,622 | ₩48,830 | ₩48,622 | ₩48,830 | +0.43% | 1천 |
|---|
| 2026.04.30 | ₩47,872 | ₩48,230 | ₩47,859 | ₩48,230 | +0.75% | 2천 |
|---|
| 2026.04.29 | ₩47,312 | ₩47,385 | ₩47,312 | ₩47,385 | +0.15% | 500 |
|---|
| 2026.04.28 | ₩47,310 | ₩47,310 | ₩47,247 | ₩47,247 | -0.13% | 300 |
|---|
| 2026.04.27 | ₩48,006 | ₩48,006 | ₩48,006 | ₩48,006 | 0.00% | 200 |
|---|
| 2026.04.24 | ₩47,999 | ₩48,045 | ₩47,993 | ₩48,045 | +0.09% | 1.2천 |
|---|
| 2026.04.23 | ₩48,086 | ₩48,086 | ₩47,907 | ₩47,907 | -0.37% | 200 |
|---|
| 2026.04.22 | ₩48,555 | ₩48,555 | ₩48,133 | ₩48,286 | -0.55% | 400 |
|---|
| 2026.04.21 | ₩48,435 | ₩48,435 | ₩48,151 | ₩48,151 | -0.59% | 1.2천 |
|---|
| 2026.04.20 | ₩48,501 | ₩48,523 | ₩48,465 | ₩48,523 | +0.04% | 1천 |
|---|
| 2026.04.17 | ₩48,341 | ₩48,341 | ₩48,341 | ₩48,341 | 0.00% | 200 |
|---|
| 2026.04.16 | ₩47,711 | ₩47,847 | ₩47,578 | ₩47,847 | +0.28% | 2.8천 |
|---|
| 2026.04.15 | ₩47,438 | ₩47,438 | ₩47,438 | ₩47,438 | 0.00% | 100 |
|---|
| 2026.04.14 | ₩47,160 | ₩47,160 | ₩47,160 | ₩47,160 | 0.00% | 100 |
|---|
| 2026.04.13 | ₩46,730 | ₩47,085 | ₩46,730 | ₩47,085 | +0.76% | 300 |
|---|
| 2026.04.10 | ₩46,498 | ₩46,498 | ₩46,437 | ₩46,437 | -0.13% | 300 |
|---|
| 2026.04.09 | ₩46,895 | ₩46,948 | ₩46,895 | ₩46,948 | +0.11% | 1.4천 |
|---|
| 2026.04.08 | ₩47,069 | ₩47,203 | ₩47,028 | ₩47,028 | -0.09% | 800 |
|---|
| 2026.04.07 | ₩45,917 | ₩45,917 | ₩45,774 | ₩45,774 | -0.31% | 900 |
|---|
| 2026.04.06 | ₩45,857 | ₩45,857 | ₩45,819 | ₩45,819 | -0.08% | 700 |
|---|
| 2026.04.02 | ₩45,006 | ₩45,596 | ₩45,006 | ₩45,596 | +1.31% | 800 |
|---|
| 2026.04.01 | ₩45,381 | ₩45,381 | ₩45,381 | ₩45,381 | 0.00% | 400 |
|---|
| 2026.03.31 | ₩44,457 | ₩45,033 | ₩44,457 | ₩44,965 | +1.14% | 1.1천 |
|---|
| 2026.03.30 | ₩44,257 | ₩44,257 | ₩43,973 | ₩43,973 | -0.64% | 600 |
|---|
| 2026.03.27 | ₩44,846 | ₩44,846 | ₩44,578 | ₩44,578 | -0.60% | 1.1만 |
|---|
| 2026.03.26 | ₩45,837 | ₩45,837 | ₩45,144 | ₩45,144 | -1.51% | 5.6천 |
|---|
| 2026.03.25 | ₩46,238 | ₩46,319 | ₩46,212 | ₩46,265 | +0.06% | 4.5천 |
|---|
| 2026.03.24 | ₩46,121 | ₩46,121 | ₩46,121 | ₩46,121 | 0.00% | 400 |
|---|
| 2026.03.23 | ₩45,984 | ₩45,984 | ₩45,807 | ₩45,807 | -0.38% | 300 |
|---|
| 2026.03.20 | ₩45,716 | ₩45,716 | ₩45,408 | ₩45,408 | -0.67% | 700 |
|---|
| 2026.03.19 | ₩46,011 | ₩46,332 | ₩45,997 | ₩46,246 | +0.51% | 1.2만 |
|---|
| 2026.03.18 | ₩46,413 | ₩46,506 | ₩46,206 | ₩46,206 | -0.44% | 2.3만 |
|---|
| 2026.03.17 | ₩46,466 | ₩46,466 | ₩46,453 | ₩46,453 | -0.03% | 400 |
|---|
| 2026.03.16 | ₩46,479 | ₩46,479 | ₩46,383 | ₩46,383 | -0.21% | 800 |
|---|
| 2026.03.13 | ₩46,359 | ₩46,386 | ₩46,325 | ₩46,325 | -0.07% | 1.7천 |
|---|
| 2026.03.12 | ₩46,446 | ₩46,446 | ₩46,425 | ₩46,425 | -0.05% | 300 |
|---|
| 2026.03.11 | ₩46,627 | ₩46,707 | ₩46,613 | ₩46,707 | +0.17% | 2.5천 |
|---|
| 2026.03.10 | ₩46,913 | ₩46,913 | ₩46,913 | ₩46,913 | 0.00% | 100 |
|---|
| 2026.03.09 | ₩46,787 | ₩47,247 | ₩46,787 | ₩47,247 | +0.98% | 300 |
|---|
| 2026.03.06 | ₩47,069 | ₩47,069 | ₩46,901 | ₩46,901 | -0.36% | 3.1천 |
|---|
| 2026.03.05 | ₩47,373 | ₩47,434 | ₩47,055 | ₩47,434 | +0.13% | 4.4만 |
|---|
| 2026.03.04 | ₩48,019 | ₩48,019 | ₩47,885 | ₩47,967 | -0.11% | 2.3만 |
|---|
| 2026.03.03 | ₩47,658 | ₩47,658 | ₩47,568 | ₩47,568 | -0.19% | 700 |
|---|
| 2026.03.02 | ₩48,501 | ₩48,578 | ₩48,501 | ₩48,578 | +0.16% | 300 |
|---|
| 2026.02.27 | ₩48,461 | ₩48,670 | ₩48,461 | ₩48,670 | +0.43% | 200 |
|---|
| 2026.02.26 | ₩48,582 | ₩48,738 | ₩48,207 | ₩48,738 | +0.32% | 1.1만 |
|---|
| 2026.02.25 | ₩48,823 | ₩48,836 | ₩48,780 | ₩48,780 | -0.09% | 1.1천 |
|---|
| 2026.02.24 | ₩48,408 | ₩48,501 | ₩48,408 | ₩48,501 | +0.19% | 300 |
|---|
| 2026.02.23 | ₩48,274 | ₩48,274 | ₩47,907 | ₩47,907 | -0.76% | 200 |
|---|
| 2026.02.20 | ₩48,515 | ₩48,530 | ₩48,515 | ₩48,530 | +0.03% | 300 |
|---|
| 2026.02.19 | ₩47,922 | ₩48,062 | ₩47,922 | ₩48,062 | +0.29% | 800 |
|---|
| 2026.02.18 | ₩48,274 | ₩48,287 | ₩48,223 | ₩48,223 | -0.11% | 2.7천 |
|---|
| 2026.02.17 | ₩47,942 | ₩47,942 | ₩47,942 | ₩47,942 | 0.00% | 200 |
|---|
| 2026.02.13 | ₩47,685 | ₩47,861 | ₩47,685 | ₩47,861 | +0.37% | 100 |
|---|
| 2026.02.12 | ₩48,515 | ₩48,542 | ₩47,698 | ₩47,706 | -1.67% | 900 |
|---|
| 2026.02.11 | ₩48,303 | ₩48,350 | ₩48,303 | ₩48,350 | +0.10% | 400 |
|---|
| 2026.02.10 | ₩48,153 | ₩48,153 | ₩48,006 | ₩48,006 | -0.31% | 4.7천 |
|---|
| 2026.02.09 | ₩48,421 | ₩48,421 | ₩48,309 | ₩48,309 | -0.23% | 500 |
|---|
| 2026.02.06 | ₩47,752 | ₩48,196 | ₩47,752 | ₩48,196 | +0.93% | 1.2천 |
|---|
| 2026.02.05 | ₩47,109 | ₩47,109 | ₩47,030 | ₩47,030 | -0.17% | 500 |
|---|
| 2026.02.04 | ₩47,363 | ₩47,363 | ₩47,200 | ₩47,200 | -0.34% | 3.1천 |
|---|
| 2026.02.03 | ₩47,805 | ₩47,950 | ₩47,752 | ₩47,950 | +0.30% | 900 |
|---|
| 2026.02.02 | ₩47,885 | ₩48,033 | ₩47,885 | ₩48,033 | +0.31% | 800 |
|---|
| 2026.01.30 | ₩47,770 | ₩47,770 | ₩47,501 | ₩47,533 | -0.50% | 8.2천 |
|---|
| 2026.01.29 | ₩47,934 | ₩47,991 | ₩47,934 | ₩47,991 | +0.12% | 400 |
|---|
| 2026.01.28 | ₩48,100 | ₩48,193 | ₩48,100 | ₩48,169 | +0.14% | 4.8천 |
|---|
| 2026.01.27 | ₩48,006 | ₩48,033 | ₩48,006 | ₩48,033 | +0.06% | 1.9천 |
|---|
| 2026.01.26 | ₩47,658 | ₩47,658 | ₩47,640 | ₩47,640 | -0.04% | 1.4천 |
|---|
| 2026.01.23 | ₩47,441 | ₩47,512 | ₩47,441 | ₩47,512 | +0.15% | 200 |
|---|
| 2026.01.22 | ₩47,604 | ₩47,798 | ₩47,604 | ₩47,744 | +0.29% | 2.9천 |
|---|
| 2026.01.21 | ₩47,336 | ₩47,685 | ₩47,229 | ₩47,685 | +0.74% | 1.4천 |
|---|
| 2026.01.20 | ₩47,296 | ₩47,296 | ₩47,035 | ₩47,035 | -0.55% | 300 |
|---|
| 2026.01.16 | ₩47,711 | ₩47,832 | ₩47,671 | ₩47,764 | +0.11% | 1만 |
|---|
| 2026.01.15 | ₩47,845 | ₩47,845 | ₩47,592 | ₩47,592 | -0.53% | 400 |
|---|
| 2026.01.14 | ₩47,028 | ₩47,347 | ₩47,028 | ₩47,347 | +0.68% | 1.4천 |
|---|
| 2026.01.13 | ₩47,470 | ₩47,551 | ₩47,470 | ₩47,520 | +0.10% | 1.2만 |
|---|
| 2026.01.12 | ₩47,659 | ₩47,659 | ₩47,659 | ₩47,659 | 0.00% | 200 |
|---|
| 2026.01.09 | ₩47,610 | ₩47,610 | ₩47,610 | ₩47,610 | 0.00% | 100 |
|---|
| 2026.01.08 | ₩47,551 | ₩47,551 | ₩47,370 | ₩47,370 | -0.38% | 300 |
|---|
| 2026.01.07 | ₩47,603 | ₩47,603 | ₩47,603 | ₩47,603 | 0.00% | 200 |
|---|
| 2026.01.06 | ₩47,524 | ₩47,773 | ₩47,524 | ₩47,773 | +0.52% | 2.5천 |
|---|
| 2026.01.05 | ₩47,256 | ₩47,256 | ₩47,149 | ₩47,149 | -0.23% | 300 |
|---|
| 2026.01.02 | ₩46,738 | ₩46,738 | ₩46,738 | ₩46,738 | 0.00% | 100 |
|---|
| 2025.12.31 | ₩46,573 | ₩46,573 | ₩46,573 | ₩46,573 | 0.00% | 500 |
|---|
| 2025.12.30 | ₩47,109 | ₩47,109 | ₩47,058 | ₩47,058 | -0.11% | 1.2천 |
|---|
| 2025.12.29 | ₩47,216 | ₩47,216 | ₩47,185 | ₩47,185 | -0.07% | 300 |
|---|
| 2025.12.26 | ₩47,363 | ₩47,390 | ₩47,323 | ₩47,390 | +0.06% | 1.4천 |
|---|
| 2025.12.24 | ₩47,270 | ₩47,390 | ₩47,256 | ₩47,377 | +0.23% | 8.9천 |
|---|
| 2025.12.23 | ₩47,216 | ₩47,288 | ₩47,216 | ₩47,288 | +0.15% | 700 |
|---|
| 2025.12.22 | ₩47,310 | ₩47,330 | ₩47,310 | ₩47,322 | +0.03% | 400 |
|---|
| 2025.12.19 | ₩47,062 | ₩47,062 | ₩47,043 | ₩47,043 | -0.04% | 500 |
|---|
| 2025.12.18 | ₩46,643 | ₩46,643 | ₩46,561 | ₩46,561 | -0.18% | 400 |
|---|
| 2025.12.17 | ₩46,292 | ₩46,292 | ₩46,169 | ₩46,169 | -0.27% | 1.4천 |
|---|
| 2025.12.16 | ₩46,654 | ₩46,865 | ₩46,627 | ₩46,865 | +0.45% | 1.1천 |
|---|
| 2025.12.15 | ₩46,908 | ₩47,015 | ₩46,908 | ₩46,936 | +0.06% | 1.5천 |
|---|
| 2025.12.12 | ₩47,698 | ₩47,698 | ₩47,158 | ₩47,158 | -1.13% | 6.5천 |
|---|
| 2025.12.11 | ₩47,591 | ₩47,732 | ₩47,578 | ₩47,732 | +0.30% | 4.3천 |
|---|
| 2025.12.10 | ₩47,136 | ₩47,437 | ₩47,136 | ₩47,437 | +0.64% | 500 |
|---|
| 2025.12.09 | ₩47,271 | ₩47,271 | ₩47,110 | ₩47,110 | -0.34% | 200 |
|---|
| 2025.12.08 | ₩47,390 | ₩47,390 | ₩47,069 | ₩47,133 | -0.54% | 3천 |
|---|
| 2025.12.05 | ₩47,484 | ₩47,524 | ₩47,417 | ₩47,422 | -0.13% | 9.9천 |
|---|
| 2025.12.04 | ₩47,256 | ₩47,421 | ₩47,256 | ₩47,421 | +0.35% | 300 |
|---|
| 2025.12.03 | ₩47,122 | ₩47,323 | ₩47,122 | ₩47,323 | +0.43% | 2.6천 |
|---|
| 2025.12.02 | ₩47,229 | ₩47,263 | ₩47,095 | ₩47,099 | -0.28% | 4.2천 |
|---|
| 2025.12.01 | ₩46,841 | ₩46,856 | ₩46,841 | ₩46,856 | +0.03% | 300 |
|---|
| 2025.11.28 | ₩46,988 | ₩47,189 | ₩46,988 | ₩47,189 | +0.43% | 200 |
|---|
| 2025.11.26 | ₩46,895 | ₩47,031 | ₩46,828 | ₩46,945 | +0.11% | 2.1천 |
|---|
| 2025.11.25 | ₩46,131 | ₩46,678 | ₩46,131 | ₩46,678 | +1.18% | 900 |
|---|
| 2025.11.24 | ₩45,730 | ₩46,180 | ₩45,730 | ₩46,180 | +0.98% | 4.3천 |
|---|
| 2025.11.21 | ₩45,234 | ₩45,743 | ₩45,090 | ₩45,489 | +0.56% | 1.2만 |
|---|
| 2025.11.20 | ₩46,439 | ₩46,439 | ₩45,039 | ₩45,039 | -3.02% | 1.8천 |
|---|
| 2025.11.19 | ₩45,743 | ₩45,798 | ₩45,743 | ₩45,798 | +0.12% | 900 |
|---|
| 2025.11.18 | ₩45,797 | ₩45,797 | ₩45,589 | ₩45,589 | -0.45% | 1.2천 |
|---|
| 2025.11.17 | ₩46,080 | ₩46,080 | ₩45,752 | ₩45,752 | -0.71% | 900 |
|---|
| 2025.11.14 | ₩46,533 | ₩46,580 | ₩46,344 | ₩46,344 | -0.41% | 4.9천 |
|---|
| 2025.11.13 | ₩47,189 | ₩47,189 | ₩46,478 | ₩46,478 | -1.51% | 1.8천 |
|---|
| 2025.11.12 | ₩47,403 | ₩47,403 | ₩47,336 | ₩47,343 | -0.13% | 500 |
|---|
| 2025.11.11 | ₩47,109 | ₩47,231 | ₩47,109 | ₩47,231 | +0.26% | 1.5천 |
|---|
| 2025.11.10 | ₩47,022 | ₩47,211 | ₩47,022 | ₩47,211 | +0.40% | 2.6천 |
|---|
| 2025.11.07 | ₩46,620 | ₩46,620 | ₩46,620 | ₩46,620 | 0.00% | 100 |
|---|
| 2025.11.06 | ₩46,841 | ₩46,854 | ₩46,350 | ₩46,467 | -0.80% | 7.6천 |
|---|
| 2025.11.05 | ₩46,814 | ₩46,897 | ₩46,814 | ₩46,897 | +0.18% | 400 |
|---|
| 2025.11.04 | ₩46,600 | ₩46,814 | ₩46,596 | ₩46,596 | -0.01% | 6.9천 |
|---|
| 2025.11.03 | ₩46,868 | ₩47,243 | ₩46,868 | ₩47,209 | +0.73% | 3.2천 |
|---|
| 2025.10.31 | ₩47,055 | ₩47,103 | ₩46,814 | ₩47,103 | +0.10% | 1.8만 |
|---|
| 2025.10.30 | ₩46,975 | ₩47,247 | ₩46,889 | ₩46,889 | -0.18% | 5.8천 |
|---|
| 2025.10.29 | ₩47,484 | ₩47,578 | ₩47,324 | ₩47,324 | -0.34% | 1.8천 |
|---|
| 2025.10.28 | ₩47,551 | ₩47,591 | ₩47,430 | ₩47,446 | -0.22% | 5.4천 |
|---|
| 2025.10.27 | ₩47,390 | ₩47,516 | ₩47,390 | ₩47,516 | +0.27% | 2.6천 |
|---|
| 2025.10.24 | ₩47,042 | ₩47,042 | ₩47,012 | ₩47,012 | -0.06% | 400 |
|---|
| 2025.10.23 | ₩46,171 | ₩46,822 | ₩46,171 | ₩46,822 | +1.41% | 1.7천 |
|---|
| 2025.10.22 | ₩46,171 | ₩46,171 | ₩45,797 | ₩46,054 | -0.26% | 500 |
|---|
| 2025.10.21 | ₩46,573 | ₩46,584 | ₩46,573 | ₩46,584 | +0.02% | 5.1천 |
|---|
| 2025.10.20 | ₩46,773 | ₩46,773 | ₩46,727 | ₩46,727 | -0.10% | 400 |
|---|
| 2025.10.17 | ₩46,359 | ₩46,423 | ₩46,359 | ₩46,423 | +0.14% | 200 |
|---|
| 2025.10.16 | ₩47,082 | ₩47,082 | ₩46,359 | ₩46,442 | -1.36% | 4천 |
|---|
| 2025.10.15 | ₩47,035 | ₩47,087 | ₩46,600 | ₩47,087 | +0.11% | 2천 |
|---|
| 2025.10.14 | ₩46,453 | ₩47,136 | ₩46,453 | ₩46,758 | +0.66% | 8.7천 |
|---|
| 2025.10.13 | ₩46,904 | ₩46,904 | ₩46,904 | ₩46,904 | 0.00% | 200 |
|---|
| 2025.10.10 | ₩46,667 | ₩46,667 | ₩45,509 | ₩45,509 | -2.48% | 500 |
|---|