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 | ₩54,694 | ₩54,694 | ₩54,694 | ₩54,694 | 0.00% | 100 |
| 2026.10.08 | ₩53,877 | ₩54,172 | ₩53,877 | ₩54,172 | +0.55% | 7.5천 |
| 2026.10.07 | ₩53,623 | ₩53,985 | ₩53,623 | ₩53,884 | +0.49% | 3천 |
| 2026.10.06 | ₩53,931 | ₩53,998 | ₩53,922 | ₩53,922 | -0.02% | 1천 |
| 2026.10.05 | ₩53,637 | ₩53,637 | ₩53,637 | ₩53,637 | 0.00% | 100 |
| 2026.10.02 | ₩53,194 | ₩53,200 | ₩53,194 | ₩53,200 | +0.01% | 200 |
| 2026.10.01 | ₩52,972 | ₩52,980 | ₩52,972 | ₩52,980 | +0.02% | 600 |
| 2026.09.30 | ₩52,597 | ₩52,597 | ₩52,597 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩52,597 |
| 0.00% |
| 100 |
| 2026.09.29 | ₩52,322 | ₩52,565 | ₩52,322 | ₩52,565 | +0.46% | 200 |
|---|
| 2026.09.28 | ₩52,536 | ₩52,536 | ₩52,536 | ₩52,536 | 0.00% | 800 |
|---|
| 2026.09.25 | ₩53,462 | ₩53,462 | ₩53,404 | ₩53,404 | -0.11% | 300 |
|---|
| 2026.09.24 | ₩53,421 | ₩53,676 | ₩53,421 | ₩53,489 | +0.13% | 2천 |
|---|
| 2026.09.23 | ₩53,631 | ₩53,631 | ₩53,631 | ₩53,631 | 0.00% | 200 |
|---|
| 2026.09.22 | ₩53,727 | ₩53,727 | ₩53,727 | ₩53,727 | 0.00% | 200 |
|---|
| 2026.09.21 | ₩53,448 | ₩53,737 | ₩53,448 | ₩53,737 | +0.54% | 500 |
|---|
| 2026.09.18 | ₩53,328 | ₩53,328 | ₩53,100 | ₩53,183 | -0.27% | 3.2천 |
|---|
| 2026.09.17 | ₩53,234 | ₩53,434 | ₩53,234 | ₩53,434 | +0.38% | 100 |
|---|
| 2026.09.16 | ₩53,218 | ₩53,218 | ₩52,790 | ₩52,790 | -0.80% | 200 |
|---|
| 2026.09.15 | ₩53,033 | ₩53,033 | ₩52,881 | ₩52,881 | -0.29% | 800 |
|---|
| 2026.09.14 | ₩53,147 | ₩53,157 | ₩53,147 | ₩53,157 | +0.02% | 200 |
|---|
| 2026.09.11 | ₩53,388 | ₩53,404 | ₩53,388 | ₩53,404 | +0.03% | 200 |
|---|
| 2026.09.10 | ₩52,711 | ₩53,053 | ₩52,711 | ₩52,798 | +0.17% | 5.6천 |
|---|
| 2026.09.09 | ₩53,287 | ₩53,287 | ₩53,211 | ₩53,211 | -0.14% | 200 |
|---|
| 2026.09.08 | ₩53,851 | ₩53,910 | ₩53,627 | ₩53,627 | -0.42% | 3.4천 |
|---|
| 2026.09.04 | ₩54,474 | ₩54,474 | ₩54,357 | ₩54,357 | -0.21% | 300 |
|---|
| 2026.09.03 | ₩54,280 | ₩54,471 | ₩54,280 | ₩54,471 | +0.35% | 300 |
|---|
| 2026.09.02 | ₩53,851 | ₩53,969 | ₩53,790 | ₩53,969 | +0.22% | 500 |
|---|
| 2026.09.01 | ₩53,904 | ₩53,904 | ₩53,859 | ₩53,859 | -0.08% | 200 |
|---|
| 2026.08.31 | ₩54,776 | ₩54,909 | ₩54,776 | ₩54,909 | +0.24% | 600 |
|---|
| 2026.08.28 | ₩54,765 | ₩54,831 | ₩54,765 | ₩54,831 | +0.12% | 3천 |
|---|
| 2026.08.27 | ₩55,166 | ₩55,166 | ₩55,166 | ₩55,166 | 0.00% | 200 |
|---|
| 2026.08.26 | ₩54,373 | ₩54,581 | ₩54,373 | ₩54,581 | +0.38% | 2.9천 |
|---|
| 2026.08.25 | ₩54,387 | ₩54,461 | ₩54,387 | ₩54,461 | +0.14% | 200 |
|---|
| 2026.08.24 | ₩54,186 | ₩54,261 | ₩54,160 | ₩54,261 | +0.14% | 400 |
|---|
| 2026.08.21 | ₩54,524 | ₩54,534 | ₩54,427 | ₩54,427 | -0.18% | 1.6천 |
|---|
| 2026.08.20 | ₩54,736 | ₩54,736 | ₩54,131 | ₩54,131 | -1.10% | 1.2천 |
|---|
| 2026.08.19 | ₩54,816 | ₩54,816 | ₩54,816 | ₩54,816 | 0.00% | 100 |
|---|
| 2026.08.18 | ₩55,486 | ₩55,486 | ₩55,267 | ₩55,267 | -0.40% | 900 |
|---|
| 2026.08.17 | ₩55,634 | ₩55,634 | ₩55,273 | ₩55,273 | -0.65% | 1천 |
|---|
| 2026.08.14 | ₩55,902 | ₩55,902 | ₩55,830 | ₩55,830 | -0.13% | 1.7천 |
|---|
| 2026.08.13 | ₩55,674 | ₩56,076 | ₩55,651 | ₩56,040 | +0.66% | 1.5천 |
|---|
| 2026.08.12 | ₩55,594 | ₩55,681 | ₩55,500 | ₩55,681 | +0.16% | 900 |
|---|
| 2026.08.11 | ₩55,678 | ₩55,678 | ₩55,608 | ₩55,608 | -0.13% | 400 |
|---|
| 2026.08.10 | ₩55,634 | ₩55,665 | ₩55,634 | ₩55,665 | +0.06% | 400 |
|---|
| 2026.08.07 | ₩54,843 | ₩55,108 | ₩54,843 | ₩55,108 | +0.48% | 2.2천 |
|---|
| 2026.08.06 | ₩54,407 | ₩54,407 | ₩54,073 | ₩54,073 | -0.61% | 5.3천 |
|---|
| 2026.08.05 | ₩54,420 | ₩54,540 | ₩54,420 | ₩54,540 | +0.22% | 900 |
|---|
| 2026.08.04 | ₩54,105 | ₩54,332 | ₩54,105 | ₩54,309 | +0.38% | 1.3천 |
|---|
| 2026.08.03 | ₩53,428 | ₩53,592 | ₩53,395 | ₩53,592 | +0.31% | 3천 |
|---|
| 2026.07.31 | ₩53,153 | ₩53,395 | ₩52,818 | ₩53,220 | +0.13% | 5천 |
|---|
| 2026.07.30 | ₩52,979 | ₩53,314 | ₩52,939 | ₩53,194 | +0.40% | 5.6천 |
|---|
| 2026.07.29 | ₩53,421 | ₩53,730 | ₩53,148 | ₩53,148 | -0.51% | 1.2만 |
|---|
| 2026.07.28 | ₩53,274 | ₩53,621 | ₩53,167 | ₩53,621 | +0.65% | 6.3천 |
|---|
| 2026.07.27 | ₩53,045 | ₩53,046 | ₩52,988 | ₩52,988 | -0.11% | 2.5천 |
|---|
| 2026.07.24 | ₩51,973 | ₩52,355 | ₩51,973 | ₩52,309 | +0.64% | 2.1만 |
|---|
| 2026.07.23 | ₩51,920 | ₩51,980 | ₩51,759 | ₩51,849 | -0.14% | 7.7천 |
|---|
| 2026.07.22 | ₩52,335 | ₩52,376 | ₩52,067 | ₩52,090 | -0.47% | 16.6만 |
|---|
| 2026.07.21 | ₩52,282 | ₩52,335 | ₩52,201 | ₩52,252 | -0.06% | 1.5만 |
|---|
| 2026.07.20 | ₩52,644 | ₩52,644 | ₩52,313 | ₩52,313 | -0.63% | 1.3천 |
|---|
| 2026.07.17 | ₩52,416 | ₩52,697 | ₩52,416 | ₩52,443 | +0.05% | 2.4천 |
|---|
| 2026.07.16 | ₩52,791 | ₩52,791 | ₩52,791 | ₩52,791 | 0.00% | 200 |
|---|
| 2026.07.15 | ₩52,751 | ₩52,949 | ₩52,751 | ₩52,949 | +0.38% | 300 |
|---|
| 2026.07.14 | ₩53,073 | ₩53,159 | ₩53,073 | ₩53,159 | +0.16% | 300 |
|---|
| 2026.07.13 | ₩53,019 | ₩53,046 | ₩52,751 | ₩53,006 | -0.03% | 2.4천 |
|---|
| 2026.07.10 | ₩53,247 | ₩53,287 | ₩53,194 | ₩53,224 | -0.04% | 700 |
|---|
| 2026.07.09 | ₩53,370 | ₩53,370 | ₩53,370 | ₩53,370 | 0.00% | 100 |
|---|
| 2026.07.08 | ₩52,793 | ₩52,793 | ₩52,793 | ₩52,793 | 0.00% | 100 |
|---|
| 2026.07.07 | ₩53,073 | ₩53,153 | ₩52,967 | ₩52,967 | -0.20% | 700 |
|---|
| 2026.07.06 | ₩53,620 | ₩53,620 | ₩53,620 | ₩53,620 | 0.00% | 200 |
|---|
| 2026.07.02 | ₩52,755 | ₩53,008 | ₩52,755 | ₩53,008 | +0.48% | 100 |
|---|
| 2026.07.01 | ₩53,609 | ₩53,991 | ₩53,562 | ₩53,562 | -0.09% | 400 |
|---|
| 2026.06.30 | ₩53,991 | ₩53,991 | ₩53,951 | ₩53,951 | -0.07% | 300 |
|---|
| 2026.06.29 | ₩53,223 | ₩53,223 | ₩53,223 | ₩53,223 | 0.00% | 100 |
|---|
| 2026.06.26 | ₩52,427 | ₩52,427 | ₩52,427 | ₩52,427 | 0.00% | 100 |
|---|
| 2026.06.25 | ₩52,506 | ₩52,506 | ₩52,506 | ₩52,506 | 0.00% | 100 |
|---|
| 2026.06.24 | ₩52,764 | ₩52,764 | ₩52,494 | ₩52,494 | -0.51% | 200 |
|---|
| 2026.06.23 | ₩52,751 | ₩52,979 | ₩52,717 | ₩52,717 | -0.06% | 2.8천 |
|---|
| 2026.06.22 | ₩53,623 | ₩53,623 | ₩53,539 | ₩53,539 | -0.16% | 100 |
|---|
| 2026.06.18 | ₩53,647 | ₩53,647 | ₩53,584 | ₩53,584 | -0.12% | 600 |
|---|
| 2026.06.17 | ₩53,783 | ₩54,038 | ₩53,254 | ₩53,254 | -0.98% | 700 |
|---|
| 2026.06.16 | ₩53,891 | ₩53,891 | ₩53,569 | ₩53,578 | -0.58% | 700 |
|---|
| 2026.06.15 | ₩54,180 | ₩54,180 | ₩54,180 | ₩54,180 | 0.00% | 100 |
|---|
| 2026.06.12 | ₩53,495 | ₩53,495 | ₩53,495 | ₩53,495 | 0.00% | 100 |
|---|
| 2026.06.11 | ₩52,433 | ₩53,211 | ₩52,433 | ₩53,211 | +1.48% | 300 |
|---|
| 2026.06.10 | ₩52,228 | ₩52,228 | ₩51,587 | ₩51,587 | -1.23% | 4.8천 |
|---|
| 2026.06.09 | ₩52,885 | ₩52,885 | ₩51,133 | ₩52,449 | -0.82% | 1.4천 |
|---|
| 2026.06.08 | ₩53,194 | ₩53,247 | ₩52,657 | ₩52,692 | -0.94% | 9.2천 |
|---|
| 2026.06.05 | ₩52,805 | ₩52,805 | ₩52,211 | ₩52,211 | -1.12% | 300 |
|---|
| 2026.06.04 | ₩53,944 | ₩54,467 | ₩53,944 | ₩54,351 | +0.75% | 1.3만 |
|---|
| 2026.06.03 | ₩54,461 | ₩54,469 | ₩54,427 | ₩54,469 | +0.01% | 900 |
|---|
| 2026.06.02 | ₩54,501 | ₩54,729 | ₩54,454 | ₩54,729 | +0.42% | 2천 |
|---|
| 2026.06.01 | ₩54,239 | ₩54,239 | ₩54,150 | ₩54,150 | -0.17% | 200 |
|---|
| 2026.05.29 | ₩52,671 | ₩53,073 | ₩52,671 | ₩53,073 | +0.76% | 1.1만 |
|---|
| 2026.05.28 | ₩52,067 | ₩52,764 | ₩52,054 | ₩52,427 | +0.69% | 2.6천 |
|---|
| 2026.05.27 | ₩52,054 | ₩52,054 | ₩51,491 | ₩51,686 | -0.71% | 1.9천 |
|---|
| 2026.05.26 | ₩52,027 | ₩52,050 | ₩52,027 | ₩52,050 | +0.04% | 7.2천 |
|---|
| 2026.05.22 | ₩51,075 | ₩51,075 | ₩50,981 | ₩51,045 | -0.06% | 1.4천 |
|---|
| 2026.05.21 | ₩49,975 | ₩50,293 | ₩49,922 | ₩50,293 | +0.64% | 400 |
|---|
| 2026.05.20 | ₩49,037 | ₩49,640 | ₩49,037 | ₩49,640 | +1.23% | 2.2천 |
|---|
| 2026.05.19 | ₩48,688 | ₩48,795 | ₩48,571 | ₩48,571 | -0.24% | 900 |
|---|
| 2026.05.18 | ₩48,460 | ₩48,641 | ₩48,460 | ₩48,641 | +0.37% | 600 |
|---|
| 2026.05.15 | ₩48,739 | ₩48,739 | ₩48,739 | ₩48,739 | 0.00% | 200 |
|---|
| 2026.05.14 | ₩49,104 | ₩49,191 | ₩49,104 | ₩49,191 | +0.18% | 100 |
|---|
| 2026.05.13 | ₩48,621 | ₩49,172 | ₩48,621 | ₩49,172 | +1.13% | 300 |
|---|
| 2026.05.12 | ₩48,594 | ₩48,826 | ₩48,579 | ₩48,826 | +0.48% | 600 |
|---|
| 2026.05.11 | ₩48,936 | ₩48,976 | ₩48,862 | ₩48,976 | +0.08% | 8.9천 |
|---|
| 2026.05.08 | ₩48,360 | ₩48,637 | ₩48,360 | ₩48,637 | +0.57% | 2.5천 |
|---|
| 2026.05.07 | ₩48,782 | ₩48,815 | ₩48,680 | ₩48,680 | -0.21% | 1.1천 |
|---|
| 2026.05.06 | ₩49,514 | ₩49,514 | ₩49,514 | ₩49,514 | 0.00% | 200 |
|---|
| 2026.05.05 | ₩49,452 | ₩49,452 | ₩49,416 | ₩49,416 | -0.07% | 800 |
|---|
| 2026.05.04 | ₩49,023 | ₩49,023 | ₩48,956 | ₩49,023 | 0.00% | 1.9천 |
|---|
| 2026.05.01 | ₩48,688 | ₩48,896 | ₩48,688 | ₩48,896 | +0.43% | 1천 |
|---|
| 2026.04.30 | ₩47,937 | ₩48,295 | ₩47,924 | ₩48,295 | +0.75% | 2천 |
|---|
| 2026.04.29 | ₩47,377 | ₩47,449 | ₩47,377 | ₩47,449 | +0.15% | 500 |
|---|
| 2026.04.28 | ₩47,374 | ₩47,374 | ₩47,311 | ₩47,311 | -0.13% | 300 |
|---|
| 2026.04.27 | ₩48,071 | ₩48,071 | ₩48,071 | ₩48,071 | 0.00% | 200 |
|---|
| 2026.04.24 | ₩48,065 | ₩48,110 | ₩48,058 | ₩48,110 | +0.09% | 1.2천 |
|---|
| 2026.04.23 | ₩48,152 | ₩48,152 | ₩47,972 | ₩47,972 | -0.37% | 200 |
|---|
| 2026.04.22 | ₩48,621 | ₩48,621 | ₩48,199 | ₩48,352 | -0.55% | 400 |
|---|
| 2026.04.21 | ₩48,500 | ₩48,500 | ₩48,216 | ₩48,216 | -0.59% | 1.2천 |
|---|
| 2026.04.20 | ₩48,567 | ₩48,589 | ₩48,531 | ₩48,589 | +0.04% | 1천 |
|---|
| 2026.04.17 | ₩48,406 | ₩48,406 | ₩48,406 | ₩48,406 | 0.00% | 200 |
|---|
| 2026.04.16 | ₩47,776 | ₩47,912 | ₩47,642 | ₩47,912 | +0.28% | 2.8천 |
|---|
| 2026.04.15 | ₩47,503 | ₩47,503 | ₩47,503 | ₩47,503 | 0.00% | 100 |
|---|
| 2026.04.14 | ₩47,224 | ₩47,224 | ₩47,224 | ₩47,224 | 0.00% | 100 |
|---|
| 2026.04.13 | ₩46,793 | ₩47,149 | ₩46,793 | ₩47,149 | +0.76% | 300 |
|---|
| 2026.04.10 | ₩46,561 | ₩46,561 | ₩46,500 | ₩46,500 | -0.13% | 300 |
|---|
| 2026.04.09 | ₩46,958 | ₩47,012 | ₩46,958 | ₩47,012 | +0.11% | 1.4천 |
|---|
| 2026.04.08 | ₩47,133 | ₩47,267 | ₩47,092 | ₩47,092 | -0.09% | 800 |
|---|
| 2026.04.07 | ₩45,979 | ₩45,979 | ₩45,836 | ₩45,836 | -0.31% | 900 |
|---|
| 2026.04.06 | ₩45,919 | ₩45,919 | ₩45,882 | ₩45,882 | -0.08% | 700 |
|---|
| 2026.04.02 | ₩45,068 | ₩45,658 | ₩45,068 | ₩45,658 | +1.31% | 800 |
|---|
| 2026.04.01 | ₩45,443 | ₩45,443 | ₩45,443 | ₩45,443 | 0.00% | 400 |
|---|
| 2026.03.31 | ₩44,518 | ₩45,094 | ₩44,518 | ₩45,026 | +1.14% | 1.1천 |
|---|
| 2026.03.30 | ₩44,317 | ₩44,317 | ₩44,032 | ₩44,032 | -0.64% | 600 |
|---|
| 2026.03.27 | ₩44,907 | ₩44,907 | ₩44,639 | ₩44,639 | -0.60% | 1.1만 |
|---|
| 2026.03.26 | ₩45,899 | ₩45,899 | ₩45,206 | ₩45,206 | -1.51% | 5.6천 |
|---|
| 2026.03.25 | ₩46,301 | ₩46,382 | ₩46,274 | ₩46,328 | +0.06% | 4.5천 |
|---|
| 2026.03.24 | ₩46,183 | ₩46,183 | ₩46,183 | ₩46,183 | 0.00% | 400 |
|---|
| 2026.03.23 | ₩46,047 | ₩46,047 | ₩45,870 | ₩45,870 | -0.38% | 300 |
|---|
| 2026.03.20 | ₩45,778 | ₩45,778 | ₩45,470 | ₩45,470 | -0.67% | 700 |
|---|
| 2026.03.19 | ₩46,073 | ₩46,395 | ₩46,060 | ₩46,309 | +0.51% | 1.2만 |
|---|
| 2026.03.18 | ₩46,476 | ₩46,569 | ₩46,269 | ₩46,269 | -0.44% | 2.3만 |
|---|
| 2026.03.17 | ₩46,529 | ₩46,529 | ₩46,516 | ₩46,516 | -0.03% | 400 |
|---|
| 2026.03.16 | ₩46,543 | ₩46,543 | ₩46,446 | ₩46,446 | -0.21% | 800 |
|---|
| 2026.03.13 | ₩46,422 | ₩46,449 | ₩46,388 | ₩46,388 | -0.07% | 1.7천 |
|---|
| 2026.03.12 | ₩46,509 | ₩46,509 | ₩46,488 | ₩46,488 | -0.05% | 300 |
|---|
| 2026.03.11 | ₩46,690 | ₩46,771 | ₩46,677 | ₩46,771 | +0.17% | 2.5천 |
|---|
| 2026.03.10 | ₩46,977 | ₩46,977 | ₩46,977 | ₩46,977 | 0.00% | 100 |
|---|
| 2026.03.09 | ₩46,851 | ₩47,311 | ₩46,851 | ₩47,311 | +0.98% | 300 |
|---|
| 2026.03.06 | ₩47,133 | ₩47,133 | ₩46,965 | ₩46,965 | -0.36% | 3.1천 |
|---|
| 2026.03.05 | ₩47,437 | ₩47,499 | ₩47,119 | ₩47,499 | +0.13% | 4.4만 |
|---|
| 2026.03.04 | ₩48,085 | ₩48,085 | ₩47,951 | ₩48,032 | -0.11% | 2.3만 |
|---|
| 2026.03.03 | ₩47,723 | ₩47,723 | ₩47,633 | ₩47,633 | -0.19% | 700 |
|---|
| 2026.03.02 | ₩48,567 | ₩48,644 | ₩48,567 | ₩48,644 | +0.16% | 300 |
|---|
| 2026.02.27 | ₩48,527 | ₩48,736 | ₩48,527 | ₩48,736 | +0.43% | 200 |
|---|
| 2026.02.26 | ₩48,648 | ₩48,805 | ₩48,272 | ₩48,805 | +0.32% | 1.1만 |
|---|
| 2026.02.25 | ₩48,889 | ₩48,903 | ₩48,846 | ₩48,846 | -0.09% | 1.1천 |
|---|
| 2026.02.24 | ₩48,474 | ₩48,567 | ₩48,474 | ₩48,567 | +0.19% | 300 |
|---|
| 2026.02.23 | ₩48,339 | ₩48,339 | ₩47,972 | ₩47,972 | -0.76% | 200 |
|---|
| 2026.02.20 | ₩48,581 | ₩48,596 | ₩48,581 | ₩48,596 | +0.03% | 300 |
|---|
| 2026.02.19 | ₩47,987 | ₩48,128 | ₩47,987 | ₩48,128 | +0.29% | 800 |
|---|
| 2026.02.18 | ₩48,339 | ₩48,353 | ₩48,288 | ₩48,288 | -0.11% | 2.7천 |
|---|
| 2026.02.17 | ₩48,007 | ₩48,007 | ₩48,007 | ₩48,007 | 0.00% | 200 |
|---|
| 2026.02.13 | ₩47,749 | ₩47,926 | ₩47,749 | ₩47,926 | +0.37% | 100 |
|---|
| 2026.02.12 | ₩48,581 | ₩48,608 | ₩47,763 | ₩47,771 | -1.67% | 900 |
|---|
| 2026.02.11 | ₩48,369 | ₩48,416 | ₩48,369 | ₩48,416 | +0.10% | 400 |
|---|
| 2026.02.10 | ₩48,219 | ₩48,219 | ₩48,071 | ₩48,071 | -0.31% | 4.7천 |
|---|
| 2026.02.09 | ₩48,487 | ₩48,487 | ₩48,374 | ₩48,374 | -0.23% | 500 |
|---|
| 2026.02.06 | ₩47,816 | ₩48,262 | ₩47,816 | ₩48,262 | +0.93% | 1.2천 |
|---|
| 2026.02.05 | ₩47,173 | ₩47,173 | ₩47,094 | ₩47,094 | -0.17% | 500 |
|---|
| 2026.02.04 | ₩47,428 | ₩47,428 | ₩47,264 | ₩47,264 | -0.34% | 3.1천 |
|---|
| 2026.02.03 | ₩47,870 | ₩48,015 | ₩47,816 | ₩48,015 | +0.30% | 900 |
|---|
| 2026.02.02 | ₩47,951 | ₩48,098 | ₩47,951 | ₩48,098 | +0.31% | 800 |
|---|
| 2026.01.30 | ₩47,835 | ₩47,835 | ₩47,566 | ₩47,598 | -0.50% | 8.2천 |
|---|
| 2026.01.29 | ₩47,999 | ₩48,057 | ₩47,999 | ₩48,057 | +0.12% | 400 |
|---|
| 2026.01.28 | ₩48,165 | ₩48,259 | ₩48,165 | ₩48,235 | +0.14% | 4.8천 |
|---|
| 2026.01.27 | ₩48,071 | ₩48,098 | ₩48,071 | ₩48,098 | +0.06% | 1.9천 |
|---|
| 2026.01.26 | ₩47,723 | ₩47,723 | ₩47,705 | ₩47,705 | -0.04% | 1.4천 |
|---|
| 2026.01.23 | ₩47,505 | ₩47,576 | ₩47,505 | ₩47,576 | +0.15% | 200 |
|---|
| 2026.01.22 | ₩47,669 | ₩47,863 | ₩47,669 | ₩47,808 | +0.29% | 2.9천 |
|---|
| 2026.01.21 | ₩47,401 | ₩47,749 | ₩47,294 | ₩47,749 | +0.74% | 1.4천 |
|---|
| 2026.01.20 | ₩47,361 | ₩47,361 | ₩47,099 | ₩47,099 | -0.55% | 300 |
|---|
| 2026.01.16 | ₩47,776 | ₩47,897 | ₩47,736 | ₩47,829 | +0.11% | 1만 |
|---|
| 2026.01.15 | ₩47,910 | ₩47,910 | ₩47,657 | ₩47,657 | -0.53% | 400 |
|---|
| 2026.01.14 | ₩47,092 | ₩47,412 | ₩47,092 | ₩47,412 | +0.68% | 1.4천 |
|---|
| 2026.01.13 | ₩47,535 | ₩47,615 | ₩47,535 | ₩47,585 | +0.10% | 1.2만 |
|---|
| 2026.01.12 | ₩47,724 | ₩47,724 | ₩47,724 | ₩47,724 | 0.00% | 200 |
|---|
| 2026.01.09 | ₩47,674 | ₩47,674 | ₩47,674 | ₩47,674 | 0.00% | 100 |
|---|
| 2026.01.08 | ₩47,615 | ₩47,615 | ₩47,434 | ₩47,434 | -0.38% | 300 |
|---|
| 2026.01.07 | ₩47,668 | ₩47,668 | ₩47,668 | ₩47,668 | 0.00% | 200 |
|---|
| 2026.01.06 | ₩47,589 | ₩47,838 | ₩47,589 | ₩47,838 | +0.52% | 2.5천 |
|---|
| 2026.01.05 | ₩47,320 | ₩47,320 | ₩47,213 | ₩47,213 | -0.23% | 300 |
|---|
| 2026.01.02 | ₩46,801 | ₩46,801 | ₩46,801 | ₩46,801 | 0.00% | 100 |
|---|
| 2025.12.31 | ₩46,637 | ₩46,637 | ₩46,637 | ₩46,637 | 0.00% | 500 |
|---|
| 2025.12.30 | ₩47,173 | ₩47,173 | ₩47,122 | ₩47,122 | -0.11% | 1.2천 |
|---|
| 2025.12.29 | ₩47,280 | ₩47,280 | ₩47,249 | ₩47,249 | -0.07% | 300 |
|---|
| 2025.12.26 | ₩47,428 | ₩47,454 | ₩47,387 | ₩47,454 | +0.06% | 1.4천 |
|---|
| 2025.12.24 | ₩47,334 | ₩47,454 | ₩47,320 | ₩47,441 | +0.23% | 8.9천 |
|---|
| 2025.12.23 | ₩47,280 | ₩47,353 | ₩47,280 | ₩47,353 | +0.15% | 700 |
|---|
| 2025.12.22 | ₩47,374 | ₩47,394 | ₩47,374 | ₩47,386 | +0.03% | 400 |
|---|
| 2025.12.19 | ₩47,126 | ₩47,126 | ₩47,107 | ₩47,107 | -0.04% | 500 |
|---|
| 2025.12.18 | ₩46,706 | ₩46,706 | ₩46,624 | ₩46,624 | -0.18% | 400 |
|---|
| 2025.12.17 | ₩46,355 | ₩46,355 | ₩46,232 | ₩46,232 | -0.27% | 1.4천 |
|---|
| 2025.12.16 | ₩46,717 | ₩46,929 | ₩46,690 | ₩46,929 | +0.45% | 1.1천 |
|---|
| 2025.12.15 | ₩46,972 | ₩47,079 | ₩46,972 | ₩47,000 | +0.06% | 1.5천 |
|---|
| 2025.12.12 | ₩47,763 | ₩47,763 | ₩47,222 | ₩47,222 | -1.13% | 6.5천 |
|---|
| 2025.12.11 | ₩47,656 | ₩47,796 | ₩47,642 | ₩47,796 | +0.30% | 4.3천 |
|---|
| 2025.12.10 | ₩47,200 | ₩47,501 | ₩47,200 | ₩47,501 | +0.64% | 500 |
|---|
| 2025.12.09 | ₩47,335 | ₩47,335 | ₩47,174 | ₩47,174 | -0.34% | 200 |
|---|
| 2025.12.08 | ₩47,454 | ₩47,454 | ₩47,133 | ₩47,197 | -0.54% | 3천 |
|---|
| 2025.12.05 | ₩47,548 | ₩47,589 | ₩47,481 | ₩47,487 | -0.13% | 9.9천 |
|---|
| 2025.12.04 | ₩47,320 | ₩47,485 | ₩47,320 | ₩47,485 | +0.35% | 300 |
|---|
| 2025.12.03 | ₩47,186 | ₩47,387 | ₩47,186 | ₩47,387 | +0.43% | 2.6천 |
|---|
| 2025.12.02 | ₩47,294 | ₩47,327 | ₩47,159 | ₩47,163 | -0.28% | 4.2천 |
|---|
| 2025.12.01 | ₩46,905 | ₩46,919 | ₩46,905 | ₩46,919 | +0.03% | 300 |
|---|
| 2025.11.28 | ₩47,052 | ₩47,253 | ₩47,052 | ₩47,253 | +0.43% | 200 |
|---|
| 2025.11.26 | ₩46,958 | ₩47,095 | ₩46,891 | ₩47,009 | +0.11% | 2.1천 |
|---|
| 2025.11.25 | ₩46,194 | ₩46,741 | ₩46,194 | ₩46,741 | +1.18% | 900 |
|---|
| 2025.11.24 | ₩45,792 | ₩46,242 | ₩45,792 | ₩46,242 | +0.98% | 4.3천 |
|---|
| 2025.11.21 | ₩45,296 | ₩45,805 | ₩45,151 | ₩45,550 | +0.56% | 1.2만 |
|---|
| 2025.11.20 | ₩46,502 | ₩46,502 | ₩45,100 | ₩45,100 | -3.02% | 1.8천 |
|---|
| 2025.11.19 | ₩45,805 | ₩45,860 | ₩45,805 | ₩45,860 | +0.12% | 900 |
|---|
| 2025.11.18 | ₩45,859 | ₩45,859 | ₩45,651 | ₩45,651 | -0.45% | 1.2천 |
|---|
| 2025.11.17 | ₩46,143 | ₩46,143 | ₩45,815 | ₩45,815 | -0.71% | 900 |
|---|
| 2025.11.14 | ₩46,596 | ₩46,643 | ₩46,407 | ₩46,407 | -0.41% | 4.9천 |
|---|
| 2025.11.13 | ₩47,253 | ₩47,253 | ₩46,541 | ₩46,541 | -1.51% | 1.8천 |
|---|
| 2025.11.12 | ₩47,468 | ₩47,468 | ₩47,401 | ₩47,408 | -0.13% | 500 |
|---|
| 2025.11.11 | ₩47,173 | ₩47,295 | ₩47,173 | ₩47,295 | +0.26% | 1.5천 |
|---|
| 2025.11.10 | ₩47,086 | ₩47,275 | ₩47,086 | ₩47,275 | +0.40% | 2.6천 |
|---|
| 2025.11.07 | ₩46,683 | ₩46,683 | ₩46,683 | ₩46,683 | 0.00% | 100 |
|---|
| 2025.11.06 | ₩46,905 | ₩46,918 | ₩46,413 | ₩46,531 | -0.80% | 7.6천 |
|---|
| 2025.11.05 | ₩46,878 | ₩46,961 | ₩46,878 | ₩46,961 | +0.18% | 400 |
|---|
| 2025.11.04 | ₩46,663 | ₩46,878 | ₩46,659 | ₩46,659 | -0.01% | 6.9천 |
|---|
| 2025.11.03 | ₩46,932 | ₩47,307 | ₩46,932 | ₩47,273 | +0.73% | 3.2천 |
|---|
| 2025.10.31 | ₩47,119 | ₩47,167 | ₩46,878 | ₩47,167 | +0.10% | 1.8만 |
|---|
| 2025.10.30 | ₩47,039 | ₩47,311 | ₩46,953 | ₩46,953 | -0.18% | 5.8천 |
|---|
| 2025.10.29 | ₩47,548 | ₩47,642 | ₩47,389 | ₩47,389 | -0.34% | 1.8천 |
|---|
| 2025.10.28 | ₩47,615 | ₩47,656 | ₩47,495 | ₩47,511 | -0.22% | 5.4천 |
|---|
| 2025.10.27 | ₩47,454 | ₩47,580 | ₩47,454 | ₩47,580 | +0.27% | 2.6천 |
|---|
| 2025.10.24 | ₩47,106 | ₩47,106 | ₩47,076 | ₩47,076 | -0.06% | 400 |
|---|
| 2025.10.23 | ₩46,234 | ₩46,886 | ₩46,234 | ₩46,886 | +1.41% | 1.7천 |
|---|
| 2025.10.22 | ₩46,234 | ₩46,234 | ₩45,859 | ₩46,116 | -0.26% | 500 |
|---|
| 2025.10.21 | ₩46,637 | ₩46,647 | ₩46,637 | ₩46,647 | +0.02% | 5.1천 |
|---|
| 2025.10.20 | ₩46,836 | ₩46,836 | ₩46,791 | ₩46,791 | -0.10% | 400 |
|---|
| 2025.10.17 | ₩46,422 | ₩46,486 | ₩46,422 | ₩46,486 | +0.14% | 200 |
|---|
| 2025.10.16 | ₩47,146 | ₩47,146 | ₩46,422 | ₩46,505 | -1.36% | 4천 |
|---|
| 2025.10.15 | ₩47,099 | ₩47,151 | ₩46,663 | ₩47,151 | +0.11% | 2천 |
|---|
| 2025.10.14 | ₩46,516 | ₩47,200 | ₩46,516 | ₩46,822 | +0.66% | 8.7천 |
|---|
| 2025.10.13 | ₩46,968 | ₩46,968 | ₩46,968 | ₩46,968 | 0.00% | 200 |
|---|
| 2025.10.10 | ₩46,730 | ₩46,730 | ₩45,570 | ₩45,570 | -2.48% | 500 |
|---|