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 | ₩54,704 | ₩54,704 | ₩54,704 | ₩54,704 | 0.00% | 100 |
| 2026.10.08 | ₩53,887 | ₩54,182 | ₩53,887 | ₩54,182 | +0.55% | 7.5천 |
| 2026.10.07 | ₩53,632 | ₩53,994 | ₩53,632 | ₩53,894 | +0.49% | 3천 |
| 2026.10.06 | ₩53,941 | ₩54,008 | ₩53,931 | ₩53,931 | -0.02% | 1천 |
| 2026.10.05 | ₩53,647 | ₩53,647 | ₩53,647 | ₩53,647 | 0.00% | 100 |
| 2026.10.02 | ₩53,203 | ₩53,210 | ₩53,203 | ₩53,210 | +0.01% | 200 |
| 2026.10.01 | ₩52,982 | ₩52,990 | ₩52,982 | ₩52,990 | +0.02% | 600 |
| 2026.09.30 | ₩52,606 | ₩52,606 | ₩52,606 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩52,606 |
| 0.00% |
| 100 |
| 2026.09.29 | ₩52,331 | ₩52,574 | ₩52,331 | ₩52,574 | +0.46% | 200 |
|---|
| 2026.09.28 | ₩52,546 | ₩52,546 | ₩52,546 | ₩52,546 | 0.00% | 800 |
|---|
| 2026.09.25 | ₩53,471 | ₩53,471 | ₩53,414 | ₩53,414 | -0.11% | 300 |
|---|
| 2026.09.24 | ₩53,431 | ₩53,686 | ₩53,431 | ₩53,498 | +0.13% | 2천 |
|---|
| 2026.09.23 | ₩53,640 | ₩53,640 | ₩53,640 | ₩53,640 | 0.00% | 200 |
|---|
| 2026.09.22 | ₩53,737 | ₩53,737 | ₩53,737 | ₩53,737 | 0.00% | 200 |
|---|
| 2026.09.21 | ₩53,458 | ₩53,746 | ₩53,458 | ₩53,746 | +0.54% | 500 |
|---|
| 2026.09.18 | ₩53,337 | ₩53,337 | ₩53,109 | ₩53,192 | -0.27% | 3.2천 |
|---|
| 2026.09.17 | ₩53,243 | ₩53,443 | ₩53,243 | ₩53,443 | +0.38% | 100 |
|---|
| 2026.09.16 | ₩53,227 | ₩53,227 | ₩52,799 | ₩52,799 | -0.80% | 200 |
|---|
| 2026.09.15 | ₩53,042 | ₩53,042 | ₩52,891 | ₩52,891 | -0.29% | 800 |
|---|
| 2026.09.14 | ₩53,156 | ₩53,167 | ₩53,156 | ₩53,167 | +0.02% | 200 |
|---|
| 2026.09.11 | ₩53,397 | ₩53,414 | ₩53,397 | ₩53,414 | +0.03% | 200 |
|---|
| 2026.09.10 | ₩52,720 | ₩53,062 | ₩52,720 | ₩52,807 | +0.17% | 5.6천 |
|---|
| 2026.09.09 | ₩53,297 | ₩53,297 | ₩53,220 | ₩53,220 | -0.14% | 200 |
|---|
| 2026.09.08 | ₩53,860 | ₩53,919 | ₩53,636 | ₩53,636 | -0.42% | 3.4천 |
|---|
| 2026.09.04 | ₩54,484 | ₩54,484 | ₩54,367 | ₩54,367 | -0.21% | 300 |
|---|
| 2026.09.03 | ₩54,289 | ₩54,481 | ₩54,289 | ₩54,481 | +0.35% | 300 |
|---|
| 2026.09.02 | ₩53,860 | ₩53,978 | ₩53,800 | ₩53,978 | +0.22% | 500 |
|---|
| 2026.09.01 | ₩53,914 | ₩53,914 | ₩53,868 | ₩53,868 | -0.08% | 200 |
|---|
| 2026.08.31 | ₩54,786 | ₩54,918 | ₩54,786 | ₩54,918 | +0.24% | 600 |
|---|
| 2026.08.28 | ₩54,775 | ₩54,841 | ₩54,775 | ₩54,841 | +0.12% | 3천 |
|---|
| 2026.08.27 | ₩55,176 | ₩55,176 | ₩55,176 | ₩55,176 | 0.00% | 200 |
|---|
| 2026.08.26 | ₩54,383 | ₩54,591 | ₩54,383 | ₩54,591 | +0.38% | 2.9천 |
|---|
| 2026.08.25 | ₩54,397 | ₩54,470 | ₩54,397 | ₩54,470 | +0.14% | 200 |
|---|
| 2026.08.24 | ₩54,195 | ₩54,271 | ₩54,170 | ₩54,271 | +0.14% | 400 |
|---|
| 2026.08.21 | ₩54,533 | ₩54,544 | ₩54,437 | ₩54,437 | -0.18% | 1.6천 |
|---|
| 2026.08.20 | ₩54,745 | ₩54,745 | ₩54,140 | ₩54,140 | -1.10% | 1.2천 |
|---|
| 2026.08.19 | ₩54,826 | ₩54,826 | ₩54,826 | ₩54,826 | 0.00% | 100 |
|---|
| 2026.08.18 | ₩55,496 | ₩55,496 | ₩55,276 | ₩55,276 | -0.40% | 900 |
|---|
| 2026.08.17 | ₩55,644 | ₩55,644 | ₩55,283 | ₩55,283 | -0.65% | 1천 |
|---|
| 2026.08.14 | ₩55,912 | ₩55,912 | ₩55,840 | ₩55,840 | -0.13% | 1.7천 |
|---|
| 2026.08.13 | ₩55,684 | ₩56,086 | ₩55,661 | ₩56,050 | +0.66% | 1.5천 |
|---|
| 2026.08.12 | ₩55,604 | ₩55,691 | ₩55,510 | ₩55,691 | +0.16% | 900 |
|---|
| 2026.08.11 | ₩55,688 | ₩55,688 | ₩55,618 | ₩55,618 | -0.13% | 400 |
|---|
| 2026.08.10 | ₩55,644 | ₩55,675 | ₩55,644 | ₩55,675 | +0.06% | 400 |
|---|
| 2026.08.07 | ₩54,853 | ₩55,118 | ₩54,853 | ₩55,118 | +0.48% | 2.2천 |
|---|
| 2026.08.06 | ₩54,417 | ₩54,417 | ₩54,083 | ₩54,083 | -0.61% | 5.3천 |
|---|
| 2026.08.05 | ₩54,430 | ₩54,550 | ₩54,430 | ₩54,550 | +0.22% | 900 |
|---|
| 2026.08.04 | ₩54,115 | ₩54,342 | ₩54,115 | ₩54,319 | +0.38% | 1.3천 |
|---|
| 2026.08.03 | ₩53,438 | ₩53,601 | ₩53,404 | ₩53,601 | +0.31% | 3천 |
|---|
| 2026.07.31 | ₩53,163 | ₩53,404 | ₩52,828 | ₩53,230 | +0.13% | 5천 |
|---|
| 2026.07.30 | ₩52,988 | ₩53,324 | ₩52,948 | ₩53,203 | +0.40% | 5.6천 |
|---|
| 2026.07.29 | ₩53,431 | ₩53,739 | ₩53,157 | ₩53,157 | -0.51% | 1.2만 |
|---|
| 2026.07.28 | ₩53,283 | ₩53,631 | ₩53,176 | ₩53,631 | +0.65% | 6.3천 |
|---|
| 2026.07.27 | ₩53,054 | ₩53,056 | ₩52,998 | ₩52,998 | -0.11% | 2.5천 |
|---|
| 2026.07.24 | ₩51,983 | ₩52,365 | ₩51,983 | ₩52,318 | +0.64% | 2.1만 |
|---|
| 2026.07.23 | ₩51,929 | ₩51,989 | ₩51,768 | ₩51,858 | -0.14% | 7.7천 |
|---|
| 2026.07.22 | ₩52,345 | ₩52,385 | ₩52,076 | ₩52,099 | -0.47% | 16.6만 |
|---|
| 2026.07.21 | ₩52,291 | ₩52,345 | ₩52,211 | ₩52,262 | -0.06% | 1.5만 |
|---|
| 2026.07.20 | ₩52,653 | ₩52,653 | ₩52,322 | ₩52,322 | -0.63% | 1.3천 |
|---|
| 2026.07.17 | ₩52,425 | ₩52,707 | ₩52,425 | ₩52,452 | +0.05% | 2.4천 |
|---|
| 2026.07.16 | ₩52,801 | ₩52,801 | ₩52,801 | ₩52,801 | 0.00% | 200 |
|---|
| 2026.07.15 | ₩52,760 | ₩52,959 | ₩52,760 | ₩52,959 | +0.38% | 300 |
|---|
| 2026.07.14 | ₩53,082 | ₩53,168 | ₩53,082 | ₩53,168 | +0.16% | 300 |
|---|
| 2026.07.13 | ₩53,029 | ₩53,056 | ₩52,760 | ₩53,015 | -0.03% | 2.4천 |
|---|
| 2026.07.10 | ₩53,257 | ₩53,297 | ₩53,203 | ₩53,234 | -0.04% | 700 |
|---|
| 2026.07.09 | ₩53,380 | ₩53,380 | ₩53,380 | ₩53,380 | 0.00% | 100 |
|---|
| 2026.07.08 | ₩52,802 | ₩52,802 | ₩52,802 | ₩52,802 | 0.00% | 100 |
|---|
| 2026.07.07 | ₩53,082 | ₩53,163 | ₩52,976 | ₩52,976 | -0.20% | 700 |
|---|
| 2026.07.06 | ₩53,630 | ₩53,630 | ₩53,630 | ₩53,630 | 0.00% | 200 |
|---|
| 2026.07.02 | ₩52,764 | ₩53,018 | ₩52,764 | ₩53,018 | +0.48% | 100 |
|---|
| 2026.07.01 | ₩53,619 | ₩54,001 | ₩53,572 | ₩53,572 | -0.09% | 400 |
|---|
| 2026.06.30 | ₩54,001 | ₩54,001 | ₩53,961 | ₩53,961 | -0.07% | 300 |
|---|
| 2026.06.29 | ₩53,233 | ₩53,233 | ₩53,233 | ₩53,233 | 0.00% | 100 |
|---|
| 2026.06.26 | ₩52,436 | ₩52,436 | ₩52,436 | ₩52,436 | 0.00% | 100 |
|---|
| 2026.06.25 | ₩52,515 | ₩52,515 | ₩52,515 | ₩52,515 | 0.00% | 100 |
|---|
| 2026.06.24 | ₩52,774 | ₩52,774 | ₩52,503 | ₩52,503 | -0.51% | 200 |
|---|
| 2026.06.23 | ₩52,760 | ₩52,988 | ₩52,727 | ₩52,727 | -0.06% | 2.8천 |
|---|
| 2026.06.22 | ₩53,632 | ₩53,632 | ₩53,549 | ₩53,549 | -0.16% | 100 |
|---|
| 2026.06.18 | ₩53,656 | ₩53,656 | ₩53,593 | ₩53,593 | -0.12% | 600 |
|---|
| 2026.06.17 | ₩53,793 | ₩54,048 | ₩53,263 | ₩53,263 | -0.98% | 700 |
|---|
| 2026.06.16 | ₩53,900 | ₩53,900 | ₩53,579 | ₩53,588 | -0.58% | 700 |
|---|
| 2026.06.15 | ₩54,190 | ₩54,190 | ₩54,190 | ₩54,190 | 0.00% | 100 |
|---|
| 2026.06.12 | ₩53,505 | ₩53,505 | ₩53,505 | ₩53,505 | 0.00% | 100 |
|---|
| 2026.06.11 | ₩52,443 | ₩53,220 | ₩52,443 | ₩53,220 | +1.48% | 300 |
|---|
| 2026.06.10 | ₩52,237 | ₩52,237 | ₩51,596 | ₩51,596 | -1.23% | 4.8천 |
|---|
| 2026.06.09 | ₩52,895 | ₩52,895 | ₩51,142 | ₩52,459 | -0.82% | 1.4천 |
|---|
| 2026.06.08 | ₩53,203 | ₩53,257 | ₩52,667 | ₩52,701 | -0.94% | 9.2천 |
|---|
| 2026.06.05 | ₩52,814 | ₩52,814 | ₩52,220 | ₩52,220 | -1.12% | 300 |
|---|
| 2026.06.04 | ₩53,954 | ₩54,477 | ₩53,954 | ₩54,360 | +0.75% | 1.3만 |
|---|
| 2026.06.03 | ₩54,470 | ₩54,478 | ₩54,437 | ₩54,478 | +0.01% | 900 |
|---|
| 2026.06.02 | ₩54,511 | ₩54,739 | ₩54,464 | ₩54,739 | +0.42% | 2천 |
|---|
| 2026.06.01 | ₩54,249 | ₩54,249 | ₩54,159 | ₩54,159 | -0.17% | 200 |
|---|
| 2026.05.29 | ₩52,680 | ₩53,082 | ₩52,680 | ₩53,082 | +0.76% | 1.1만 |
|---|
| 2026.05.28 | ₩52,076 | ₩52,774 | ₩52,063 | ₩52,436 | +0.69% | 2.6천 |
|---|
| 2026.05.27 | ₩52,063 | ₩52,063 | ₩51,500 | ₩51,696 | -0.71% | 1.9천 |
|---|
| 2026.05.26 | ₩52,036 | ₩52,059 | ₩52,036 | ₩52,059 | +0.04% | 7.2천 |
|---|
| 2026.05.22 | ₩51,084 | ₩51,084 | ₩50,990 | ₩51,055 | -0.06% | 1.4천 |
|---|
| 2026.05.21 | ₩49,984 | ₩50,302 | ₩49,931 | ₩50,302 | +0.64% | 400 |
|---|
| 2026.05.20 | ₩49,045 | ₩49,649 | ₩49,045 | ₩49,649 | +1.23% | 2.2천 |
|---|
| 2026.05.19 | ₩48,697 | ₩48,804 | ₩48,580 | ₩48,580 | -0.24% | 900 |
|---|
| 2026.05.18 | ₩48,469 | ₩48,650 | ₩48,469 | ₩48,650 | +0.37% | 600 |
|---|
| 2026.05.15 | ₩48,748 | ₩48,748 | ₩48,748 | ₩48,748 | 0.00% | 200 |
|---|
| 2026.05.14 | ₩49,113 | ₩49,200 | ₩49,113 | ₩49,200 | +0.18% | 100 |
|---|
| 2026.05.13 | ₩48,630 | ₩49,181 | ₩48,630 | ₩49,181 | +1.13% | 300 |
|---|
| 2026.05.12 | ₩48,603 | ₩48,835 | ₩48,588 | ₩48,835 | +0.48% | 600 |
|---|
| 2026.05.11 | ₩48,945 | ₩48,985 | ₩48,871 | ₩48,985 | +0.08% | 8.9천 |
|---|
| 2026.05.08 | ₩48,368 | ₩48,646 | ₩48,368 | ₩48,646 | +0.57% | 2.5천 |
|---|
| 2026.05.07 | ₩48,791 | ₩48,824 | ₩48,689 | ₩48,689 | -0.21% | 1.1천 |
|---|
| 2026.05.06 | ₩49,523 | ₩49,523 | ₩49,523 | ₩49,523 | 0.00% | 200 |
|---|
| 2026.05.05 | ₩49,461 | ₩49,461 | ₩49,425 | ₩49,425 | -0.07% | 800 |
|---|
| 2026.05.04 | ₩49,032 | ₩49,032 | ₩48,965 | ₩49,032 | 0.00% | 1.9천 |
|---|
| 2026.05.01 | ₩48,697 | ₩48,905 | ₩48,697 | ₩48,905 | +0.43% | 1천 |
|---|
| 2026.04.30 | ₩47,946 | ₩48,304 | ₩47,932 | ₩48,304 | +0.75% | 2천 |
|---|
| 2026.04.29 | ₩47,385 | ₩47,458 | ₩47,385 | ₩47,458 | +0.15% | 500 |
|---|
| 2026.04.28 | ₩47,382 | ₩47,382 | ₩47,319 | ₩47,319 | -0.13% | 300 |
|---|
| 2026.04.27 | ₩48,080 | ₩48,080 | ₩48,080 | ₩48,080 | 0.00% | 200 |
|---|
| 2026.04.24 | ₩48,073 | ₩48,119 | ₩48,066 | ₩48,119 | +0.09% | 1.2천 |
|---|
| 2026.04.23 | ₩48,160 | ₩48,160 | ₩47,981 | ₩47,981 | -0.37% | 200 |
|---|
| 2026.04.22 | ₩48,630 | ₩48,630 | ₩48,207 | ₩48,360 | -0.55% | 400 |
|---|
| 2026.04.21 | ₩48,509 | ₩48,509 | ₩48,225 | ₩48,225 | -0.59% | 1.2천 |
|---|
| 2026.04.20 | ₩48,576 | ₩48,598 | ₩48,540 | ₩48,598 | +0.04% | 1천 |
|---|
| 2026.04.17 | ₩48,415 | ₩48,415 | ₩48,415 | ₩48,415 | 0.00% | 200 |
|---|
| 2026.04.16 | ₩47,785 | ₩47,920 | ₩47,651 | ₩47,920 | +0.28% | 2.8천 |
|---|
| 2026.04.15 | ₩47,511 | ₩47,511 | ₩47,511 | ₩47,511 | 0.00% | 100 |
|---|
| 2026.04.14 | ₩47,232 | ₩47,232 | ₩47,232 | ₩47,232 | 0.00% | 100 |
|---|
| 2026.04.13 | ₩46,802 | ₩47,157 | ₩46,802 | ₩47,157 | +0.76% | 300 |
|---|
| 2026.04.10 | ₩46,570 | ₩46,570 | ₩46,508 | ₩46,508 | -0.13% | 300 |
|---|
| 2026.04.09 | ₩46,967 | ₩47,020 | ₩46,967 | ₩47,020 | +0.11% | 1.4천 |
|---|
| 2026.04.08 | ₩47,141 | ₩47,275 | ₩47,101 | ₩47,101 | -0.09% | 800 |
|---|
| 2026.04.07 | ₩45,988 | ₩45,988 | ₩45,844 | ₩45,844 | -0.31% | 900 |
|---|
| 2026.04.06 | ₩45,927 | ₩45,927 | ₩45,890 | ₩45,890 | -0.08% | 700 |
|---|
| 2026.04.02 | ₩45,076 | ₩45,666 | ₩45,076 | ₩45,666 | +1.31% | 800 |
|---|
| 2026.04.01 | ₩45,451 | ₩45,451 | ₩45,451 | ₩45,451 | 0.00% | 400 |
|---|
| 2026.03.31 | ₩44,526 | ₩45,103 | ₩44,526 | ₩45,034 | +1.14% | 1.1천 |
|---|
| 2026.03.30 | ₩44,325 | ₩44,325 | ₩44,040 | ₩44,040 | -0.64% | 600 |
|---|
| 2026.03.27 | ₩44,915 | ₩44,915 | ₩44,647 | ₩44,647 | -0.60% | 1.1만 |
|---|
| 2026.03.26 | ₩45,907 | ₩45,907 | ₩45,214 | ₩45,214 | -1.51% | 5.6천 |
|---|
| 2026.03.25 | ₩46,310 | ₩46,390 | ₩46,283 | ₩46,336 | +0.06% | 4.5천 |
|---|
| 2026.03.24 | ₩46,192 | ₩46,192 | ₩46,192 | ₩46,192 | 0.00% | 400 |
|---|
| 2026.03.23 | ₩46,055 | ₩46,055 | ₩45,878 | ₩45,878 | -0.38% | 300 |
|---|
| 2026.03.20 | ₩45,787 | ₩45,787 | ₩45,478 | ₩45,478 | -0.67% | 700 |
|---|
| 2026.03.19 | ₩46,082 | ₩46,403 | ₩46,068 | ₩46,318 | +0.51% | 1.2만 |
|---|
| 2026.03.18 | ₩46,484 | ₩46,578 | ₩46,277 | ₩46,277 | -0.44% | 2.3만 |
|---|
| 2026.03.17 | ₩46,538 | ₩46,538 | ₩46,524 | ₩46,524 | -0.03% | 400 |
|---|
| 2026.03.16 | ₩46,551 | ₩46,551 | ₩46,454 | ₩46,454 | -0.21% | 800 |
|---|
| 2026.03.13 | ₩46,430 | ₩46,457 | ₩46,397 | ₩46,397 | -0.07% | 1.7천 |
|---|
| 2026.03.12 | ₩46,517 | ₩46,517 | ₩46,496 | ₩46,496 | -0.05% | 300 |
|---|
| 2026.03.11 | ₩46,698 | ₩46,779 | ₩46,685 | ₩46,779 | +0.17% | 2.5천 |
|---|
| 2026.03.10 | ₩46,985 | ₩46,985 | ₩46,985 | ₩46,985 | 0.00% | 100 |
|---|
| 2026.03.09 | ₩46,859 | ₩47,319 | ₩46,859 | ₩47,319 | +0.98% | 300 |
|---|
| 2026.03.06 | ₩47,141 | ₩47,141 | ₩46,973 | ₩46,973 | -0.36% | 3.1천 |
|---|
| 2026.03.05 | ₩47,446 | ₩47,507 | ₩47,128 | ₩47,507 | +0.13% | 4.4만 |
|---|
| 2026.03.04 | ₩48,093 | ₩48,093 | ₩47,959 | ₩48,041 | -0.11% | 2.3만 |
|---|
| 2026.03.03 | ₩47,731 | ₩47,731 | ₩47,641 | ₩47,641 | -0.19% | 700 |
|---|
| 2026.03.02 | ₩48,576 | ₩48,653 | ₩48,576 | ₩48,653 | +0.16% | 300 |
|---|
| 2026.02.27 | ₩48,536 | ₩48,745 | ₩48,536 | ₩48,745 | +0.43% | 200 |
|---|
| 2026.02.26 | ₩48,657 | ₩48,813 | ₩48,281 | ₩48,813 | +0.32% | 1.1만 |
|---|
| 2026.02.25 | ₩48,898 | ₩48,911 | ₩48,855 | ₩48,855 | -0.09% | 1.1천 |
|---|
| 2026.02.24 | ₩48,482 | ₩48,576 | ₩48,482 | ₩48,576 | +0.19% | 300 |
|---|
| 2026.02.23 | ₩48,348 | ₩48,348 | ₩47,981 | ₩47,981 | -0.76% | 200 |
|---|
| 2026.02.20 | ₩48,590 | ₩48,604 | ₩48,590 | ₩48,604 | +0.03% | 300 |
|---|
| 2026.02.19 | ₩47,995 | ₩48,136 | ₩47,995 | ₩48,136 | +0.29% | 800 |
|---|
| 2026.02.18 | ₩48,348 | ₩48,362 | ₩48,297 | ₩48,297 | -0.11% | 2.7천 |
|---|
| 2026.02.17 | ₩48,015 | ₩48,015 | ₩48,015 | ₩48,015 | 0.00% | 200 |
|---|
| 2026.02.13 | ₩47,758 | ₩47,935 | ₩47,758 | ₩47,935 | +0.37% | 100 |
|---|
| 2026.02.12 | ₩48,590 | ₩48,616 | ₩47,771 | ₩47,779 | -1.67% | 900 |
|---|
| 2026.02.11 | ₩48,378 | ₩48,425 | ₩48,378 | ₩48,425 | +0.10% | 400 |
|---|
| 2026.02.10 | ₩48,227 | ₩48,227 | ₩48,080 | ₩48,080 | -0.31% | 4.7천 |
|---|
| 2026.02.09 | ₩48,496 | ₩48,496 | ₩48,383 | ₩48,383 | -0.23% | 500 |
|---|
| 2026.02.06 | ₩47,825 | ₩48,270 | ₩47,825 | ₩48,270 | +0.93% | 1.2천 |
|---|
| 2026.02.05 | ₩47,181 | ₩47,181 | ₩47,102 | ₩47,102 | -0.17% | 500 |
|---|
| 2026.02.04 | ₩47,436 | ₩47,436 | ₩47,273 | ₩47,273 | -0.34% | 3.1천 |
|---|
| 2026.02.03 | ₩47,879 | ₩48,024 | ₩47,825 | ₩48,024 | +0.30% | 900 |
|---|
| 2026.02.02 | ₩47,959 | ₩48,107 | ₩47,959 | ₩48,107 | +0.31% | 800 |
|---|
| 2026.01.30 | ₩47,844 | ₩47,844 | ₩47,574 | ₩47,606 | -0.50% | 8.2천 |
|---|
| 2026.01.29 | ₩48,007 | ₩48,065 | ₩48,007 | ₩48,065 | +0.12% | 400 |
|---|
| 2026.01.28 | ₩48,174 | ₩48,268 | ₩48,174 | ₩48,243 | +0.14% | 4.8천 |
|---|
| 2026.01.27 | ₩48,080 | ₩48,107 | ₩48,080 | ₩48,107 | +0.06% | 1.9천 |
|---|
| 2026.01.26 | ₩47,731 | ₩47,731 | ₩47,714 | ₩47,714 | -0.04% | 1.4천 |
|---|
| 2026.01.23 | ₩47,514 | ₩47,585 | ₩47,514 | ₩47,585 | +0.15% | 200 |
|---|
| 2026.01.22 | ₩47,678 | ₩47,872 | ₩47,678 | ₩47,817 | +0.29% | 2.9천 |
|---|
| 2026.01.21 | ₩47,409 | ₩47,758 | ₩47,302 | ₩47,758 | +0.74% | 1.4천 |
|---|
| 2026.01.20 | ₩47,369 | ₩47,369 | ₩47,108 | ₩47,108 | -0.55% | 300 |
|---|
| 2026.01.16 | ₩47,785 | ₩47,906 | ₩47,745 | ₩47,837 | +0.11% | 1만 |
|---|
| 2026.01.15 | ₩47,919 | ₩47,919 | ₩47,665 | ₩47,665 | -0.53% | 400 |
|---|
| 2026.01.14 | ₩47,101 | ₩47,420 | ₩47,101 | ₩47,420 | +0.68% | 1.4천 |
|---|
| 2026.01.13 | ₩47,543 | ₩47,624 | ₩47,543 | ₩47,593 | +0.10% | 1.2만 |
|---|
| 2026.01.12 | ₩47,733 | ₩47,733 | ₩47,733 | ₩47,733 | 0.00% | 200 |
|---|
| 2026.01.09 | ₩47,683 | ₩47,683 | ₩47,683 | ₩47,683 | 0.00% | 100 |
|---|
| 2026.01.08 | ₩47,624 | ₩47,624 | ₩47,443 | ₩47,443 | -0.38% | 300 |
|---|
| 2026.01.07 | ₩47,676 | ₩47,676 | ₩47,676 | ₩47,676 | 0.00% | 200 |
|---|
| 2026.01.06 | ₩47,597 | ₩47,847 | ₩47,597 | ₩47,847 | +0.52% | 2.5천 |
|---|
| 2026.01.05 | ₩47,329 | ₩47,329 | ₩47,222 | ₩47,222 | -0.23% | 300 |
|---|
| 2026.01.02 | ₩46,810 | ₩46,810 | ₩46,810 | ₩46,810 | 0.00% | 100 |
|---|
| 2025.12.31 | ₩46,645 | ₩46,645 | ₩46,645 | ₩46,645 | 0.00% | 500 |
|---|
| 2025.12.30 | ₩47,181 | ₩47,181 | ₩47,130 | ₩47,130 | -0.11% | 1.2천 |
|---|
| 2025.12.29 | ₩47,289 | ₩47,289 | ₩47,258 | ₩47,258 | -0.07% | 300 |
|---|
| 2025.12.26 | ₩47,436 | ₩47,463 | ₩47,396 | ₩47,463 | +0.06% | 1.4천 |
|---|
| 2025.12.24 | ₩47,342 | ₩47,463 | ₩47,329 | ₩47,450 | +0.23% | 8.9천 |
|---|
| 2025.12.23 | ₩47,289 | ₩47,361 | ₩47,289 | ₩47,361 | +0.15% | 700 |
|---|
| 2025.12.22 | ₩47,382 | ₩47,403 | ₩47,382 | ₩47,395 | +0.03% | 400 |
|---|
| 2025.12.19 | ₩47,134 | ₩47,134 | ₩47,116 | ₩47,116 | -0.04% | 500 |
|---|
| 2025.12.18 | ₩46,715 | ₩46,715 | ₩46,633 | ₩46,633 | -0.18% | 400 |
|---|
| 2025.12.17 | ₩46,363 | ₩46,363 | ₩46,240 | ₩46,240 | -0.27% | 1.4천 |
|---|
| 2025.12.16 | ₩46,725 | ₩46,937 | ₩46,698 | ₩46,937 | +0.45% | 1.1천 |
|---|
| 2025.12.15 | ₩46,980 | ₩47,087 | ₩46,980 | ₩47,008 | +0.06% | 1.5천 |
|---|
| 2025.12.12 | ₩47,771 | ₩47,771 | ₩47,231 | ₩47,231 | -1.13% | 6.5천 |
|---|
| 2025.12.11 | ₩47,664 | ₩47,805 | ₩47,651 | ₩47,805 | +0.30% | 4.3천 |
|---|
| 2025.12.10 | ₩47,208 | ₩47,510 | ₩47,208 | ₩47,510 | +0.64% | 500 |
|---|
| 2025.12.09 | ₩47,344 | ₩47,344 | ₩47,183 | ₩47,183 | -0.34% | 200 |
|---|
| 2025.12.08 | ₩47,463 | ₩47,463 | ₩47,141 | ₩47,205 | -0.54% | 3천 |
|---|
| 2025.12.05 | ₩47,557 | ₩47,597 | ₩47,490 | ₩47,495 | -0.13% | 9.9천 |
|---|
| 2025.12.04 | ₩47,329 | ₩47,494 | ₩47,329 | ₩47,494 | +0.35% | 300 |
|---|
| 2025.12.03 | ₩47,195 | ₩47,396 | ₩47,195 | ₩47,396 | +0.43% | 2.6천 |
|---|
| 2025.12.02 | ₩47,302 | ₩47,336 | ₩47,168 | ₩47,172 | -0.28% | 4.2천 |
|---|
| 2025.12.01 | ₩46,913 | ₩46,928 | ₩46,913 | ₩46,928 | +0.03% | 300 |
|---|
| 2025.11.28 | ₩47,061 | ₩47,262 | ₩47,061 | ₩47,262 | +0.43% | 200 |
|---|
| 2025.11.26 | ₩46,967 | ₩47,104 | ₩46,900 | ₩47,018 | +0.11% | 2.1천 |
|---|
| 2025.11.25 | ₩46,202 | ₩46,749 | ₩46,202 | ₩46,749 | +1.18% | 900 |
|---|
| 2025.11.24 | ₩45,800 | ₩46,251 | ₩45,800 | ₩46,251 | +0.98% | 4.3천 |
|---|
| 2025.11.21 | ₩45,304 | ₩45,813 | ₩45,159 | ₩45,559 | +0.56% | 1.2만 |
|---|
| 2025.11.20 | ₩46,511 | ₩46,511 | ₩45,108 | ₩45,108 | -3.02% | 1.8천 |
|---|
| 2025.11.19 | ₩45,813 | ₩45,868 | ₩45,813 | ₩45,868 | +0.12% | 900 |
|---|
| 2025.11.18 | ₩45,867 | ₩45,867 | ₩45,659 | ₩45,659 | -0.45% | 1.2천 |
|---|
| 2025.11.17 | ₩46,151 | ₩46,151 | ₩45,823 | ₩45,823 | -0.71% | 900 |
|---|
| 2025.11.14 | ₩46,605 | ₩46,652 | ₩46,416 | ₩46,416 | -0.41% | 4.9천 |
|---|
| 2025.11.13 | ₩47,262 | ₩47,262 | ₩46,550 | ₩46,550 | -1.51% | 1.8천 |
|---|
| 2025.11.12 | ₩47,476 | ₩47,476 | ₩47,409 | ₩47,416 | -0.13% | 500 |
|---|
| 2025.11.11 | ₩47,181 | ₩47,303 | ₩47,181 | ₩47,303 | +0.26% | 1.5천 |
|---|
| 2025.11.10 | ₩47,094 | ₩47,283 | ₩47,094 | ₩47,283 | +0.40% | 2.6천 |
|---|
| 2025.11.07 | ₩46,692 | ₩46,692 | ₩46,692 | ₩46,692 | 0.00% | 100 |
|---|
| 2025.11.06 | ₩46,913 | ₩46,926 | ₩46,421 | ₩46,539 | -0.80% | 7.6천 |
|---|
| 2025.11.05 | ₩46,886 | ₩46,969 | ₩46,886 | ₩46,969 | +0.18% | 400 |
|---|
| 2025.11.04 | ₩46,672 | ₩46,886 | ₩46,668 | ₩46,668 | -0.01% | 6.9천 |
|---|
| 2025.11.03 | ₩46,940 | ₩47,315 | ₩46,940 | ₩47,282 | +0.73% | 3.2천 |
|---|
| 2025.10.31 | ₩47,128 | ₩47,176 | ₩46,886 | ₩47,176 | +0.10% | 1.8만 |
|---|
| 2025.10.30 | ₩47,047 | ₩47,319 | ₩46,961 | ₩46,961 | -0.18% | 5.8천 |
|---|
| 2025.10.29 | ₩47,557 | ₩47,651 | ₩47,397 | ₩47,397 | -0.34% | 1.8천 |
|---|
| 2025.10.28 | ₩47,624 | ₩47,664 | ₩47,503 | ₩47,519 | -0.22% | 5.4천 |
|---|
| 2025.10.27 | ₩47,463 | ₩47,589 | ₩47,463 | ₩47,589 | +0.27% | 2.6천 |
|---|
| 2025.10.24 | ₩47,114 | ₩47,114 | ₩47,085 | ₩47,085 | -0.06% | 400 |
|---|
| 2025.10.23 | ₩46,243 | ₩46,894 | ₩46,243 | ₩46,894 | +1.41% | 1.7천 |
|---|
| 2025.10.22 | ₩46,243 | ₩46,243 | ₩45,867 | ₩46,124 | -0.26% | 500 |
|---|
| 2025.10.21 | ₩46,645 | ₩46,656 | ₩46,645 | ₩46,656 | +0.02% | 5.1천 |
|---|
| 2025.10.20 | ₩46,845 | ₩46,845 | ₩46,799 | ₩46,799 | -0.10% | 400 |
|---|
| 2025.10.17 | ₩46,430 | ₩46,495 | ₩46,430 | ₩46,495 | +0.14% | 200 |
|---|
| 2025.10.16 | ₩47,154 | ₩47,154 | ₩46,430 | ₩46,513 | -1.36% | 4천 |
|---|
| 2025.10.15 | ₩47,108 | ₩47,160 | ₩46,672 | ₩47,160 | +0.11% | 2천 |
|---|
| 2025.10.14 | ₩46,524 | ₩47,208 | ₩46,524 | ₩46,830 | +0.66% | 8.7천 |
|---|
| 2025.10.13 | ₩46,976 | ₩46,976 | ₩46,976 | ₩46,976 | 0.00% | 200 |
|---|
| 2025.10.10 | ₩46,739 | ₩46,739 | ₩45,579 | ₩45,579 | -2.48% | 500 |
|---|