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 | ₩54,658 | ₩54,658 | ₩54,658 | ₩54,658 | 0.00% | 100 |
| 2026.10.08 | ₩53,842 | ₩54,137 | ₩53,842 | ₩54,137 | +0.55% | 7.5천 |
| 2026.10.07 | ₩53,587 | ₩53,949 | ₩53,587 | ₩53,849 | +0.49% | 3천 |
| 2026.10.06 | ₩53,896 | ₩53,963 | ₩53,886 | ₩53,886 | -0.02% | 1천 |
| 2026.10.05 | ₩53,602 | ₩53,602 | ₩53,602 | ₩53,602 | 0.00% | 100 |
| 2026.10.02 | ₩53,159 | ₩53,165 | ₩53,159 | ₩53,165 | +0.01% | 200 |
| 2026.10.01 | ₩52,937 | ₩52,946 | ₩52,937 | ₩52,946 | +0.02% | 600 |
| 2026.09.30 | ₩52,562 | ₩52,562 | ₩52,562 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩52,562 |
| 0.00% |
| 100 |
| 2026.09.29 | ₩52,288 | ₩52,530 | ₩52,288 | ₩52,530 | +0.46% | 200 |
|---|
| 2026.09.28 | ₩52,502 | ₩52,502 | ₩52,502 | ₩52,502 | 0.00% | 800 |
|---|
| 2026.09.25 | ₩53,427 | ₩53,427 | ₩53,369 | ₩53,369 | -0.11% | 300 |
|---|
| 2026.09.24 | ₩53,386 | ₩53,641 | ₩53,386 | ₩53,453 | +0.13% | 2천 |
|---|
| 2026.09.23 | ₩53,595 | ₩53,595 | ₩53,595 | ₩53,595 | 0.00% | 200 |
|---|
| 2026.09.22 | ₩53,692 | ₩53,692 | ₩53,692 | ₩53,692 | 0.00% | 200 |
|---|
| 2026.09.21 | ₩53,413 | ₩53,701 | ₩53,413 | ₩53,701 | +0.54% | 500 |
|---|
| 2026.09.18 | ₩53,293 | ₩53,293 | ₩53,065 | ₩53,148 | -0.27% | 3.2천 |
|---|
| 2026.09.17 | ₩53,199 | ₩53,398 | ₩53,199 | ₩53,398 | +0.38% | 100 |
|---|
| 2026.09.16 | ₩53,183 | ₩53,183 | ₩52,755 | ₩52,755 | -0.80% | 200 |
|---|
| 2026.09.15 | ₩52,998 | ₩52,998 | ₩52,846 | ₩52,846 | -0.29% | 800 |
|---|
| 2026.09.14 | ₩53,112 | ₩53,122 | ₩53,112 | ₩53,122 | +0.02% | 200 |
|---|
| 2026.09.11 | ₩53,353 | ₩53,369 | ₩53,353 | ₩53,369 | +0.03% | 200 |
|---|
| 2026.09.10 | ₩52,676 | ₩53,018 | ₩52,676 | ₩52,763 | +0.17% | 5.6천 |
|---|
| 2026.09.09 | ₩53,252 | ₩53,252 | ₩53,176 | ₩53,176 | -0.14% | 200 |
|---|
| 2026.09.08 | ₩53,815 | ₩53,874 | ₩53,591 | ₩53,591 | -0.42% | 3.4천 |
|---|
| 2026.09.04 | ₩54,438 | ₩54,438 | ₩54,322 | ₩54,322 | -0.21% | 300 |
|---|
| 2026.09.03 | ₩54,244 | ₩54,436 | ₩54,244 | ₩54,436 | +0.35% | 300 |
|---|
| 2026.09.02 | ₩53,815 | ₩53,933 | ₩53,755 | ₩53,933 | +0.22% | 500 |
|---|
| 2026.09.01 | ₩53,869 | ₩53,869 | ₩53,823 | ₩53,823 | -0.08% | 200 |
|---|
| 2026.08.31 | ₩54,740 | ₩54,872 | ₩54,740 | ₩54,872 | +0.24% | 600 |
|---|
| 2026.08.28 | ₩54,729 | ₩54,795 | ₩54,729 | ₩54,795 | +0.12% | 3천 |
|---|
| 2026.08.27 | ₩55,130 | ₩55,130 | ₩55,130 | ₩55,130 | 0.00% | 200 |
|---|
| 2026.08.26 | ₩54,338 | ₩54,546 | ₩54,338 | ₩54,546 | +0.38% | 2.9천 |
|---|
| 2026.08.25 | ₩54,351 | ₩54,425 | ₩54,351 | ₩54,425 | +0.14% | 200 |
|---|
| 2026.08.24 | ₩54,150 | ₩54,225 | ₩54,125 | ₩54,225 | +0.14% | 400 |
|---|
| 2026.08.21 | ₩54,488 | ₩54,499 | ₩54,391 | ₩54,391 | -0.18% | 1.6천 |
|---|
| 2026.08.20 | ₩54,700 | ₩54,700 | ₩54,095 | ₩54,095 | -1.10% | 1.2천 |
|---|
| 2026.08.19 | ₩54,780 | ₩54,780 | ₩54,780 | ₩54,780 | 0.00% | 100 |
|---|
| 2026.08.18 | ₩55,450 | ₩55,450 | ₩55,230 | ₩55,230 | -0.40% | 900 |
|---|
| 2026.08.17 | ₩55,597 | ₩55,597 | ₩55,237 | ₩55,237 | -0.65% | 1천 |
|---|
| 2026.08.14 | ₩55,865 | ₩55,865 | ₩55,793 | ₩55,793 | -0.13% | 1.7천 |
|---|
| 2026.08.13 | ₩55,638 | ₩56,040 | ₩55,615 | ₩56,003 | +0.66% | 1.5천 |
|---|
| 2026.08.12 | ₩55,557 | ₩55,644 | ₩55,463 | ₩55,644 | +0.16% | 900 |
|---|
| 2026.08.11 | ₩55,642 | ₩55,642 | ₩55,572 | ₩55,572 | -0.13% | 400 |
|---|
| 2026.08.10 | ₩55,597 | ₩55,628 | ₩55,597 | ₩55,628 | +0.06% | 400 |
|---|
| 2026.08.07 | ₩54,807 | ₩55,072 | ₩54,807 | ₩55,072 | +0.48% | 2.2천 |
|---|
| 2026.08.06 | ₩54,371 | ₩54,371 | ₩54,038 | ₩54,038 | -0.61% | 5.3천 |
|---|
| 2026.08.05 | ₩54,385 | ₩54,504 | ₩54,385 | ₩54,504 | +0.22% | 900 |
|---|
| 2026.08.04 | ₩54,070 | ₩54,296 | ₩54,070 | ₩54,273 | +0.38% | 1.3천 |
|---|
| 2026.08.03 | ₩53,393 | ₩53,557 | ₩53,360 | ₩53,557 | +0.31% | 3천 |
|---|
| 2026.07.31 | ₩53,118 | ₩53,360 | ₩52,783 | ₩53,185 | +0.13% | 5천 |
|---|
| 2026.07.30 | ₩52,944 | ₩53,279 | ₩52,904 | ₩53,159 | +0.40% | 5.6천 |
|---|
| 2026.07.29 | ₩53,386 | ₩53,695 | ₩53,113 | ₩53,113 | -0.51% | 1.2만 |
|---|
| 2026.07.28 | ₩53,239 | ₩53,586 | ₩53,132 | ₩53,586 | +0.65% | 6.3천 |
|---|
| 2026.07.27 | ₩53,010 | ₩53,011 | ₩52,954 | ₩52,954 | -0.11% | 2.5천 |
|---|
| 2026.07.24 | ₩51,939 | ₩52,321 | ₩51,939 | ₩52,274 | +0.64% | 2.1만 |
|---|
| 2026.07.23 | ₩51,886 | ₩51,946 | ₩51,725 | ₩51,815 | -0.14% | 7.7천 |
|---|
| 2026.07.22 | ₩52,301 | ₩52,341 | ₩52,033 | ₩52,056 | -0.47% | 16.6만 |
|---|
| 2026.07.21 | ₩52,247 | ₩52,301 | ₩52,167 | ₩52,218 | -0.06% | 1.5만 |
|---|
| 2026.07.20 | ₩52,609 | ₩52,609 | ₩52,278 | ₩52,278 | -0.63% | 1.3천 |
|---|
| 2026.07.17 | ₩52,381 | ₩52,663 | ₩52,381 | ₩52,408 | +0.05% | 2.4천 |
|---|
| 2026.07.16 | ₩52,757 | ₩52,757 | ₩52,757 | ₩52,757 | 0.00% | 200 |
|---|
| 2026.07.15 | ₩52,716 | ₩52,915 | ₩52,716 | ₩52,915 | +0.38% | 300 |
|---|
| 2026.07.14 | ₩53,038 | ₩53,124 | ₩53,038 | ₩53,124 | +0.16% | 300 |
|---|
| 2026.07.13 | ₩52,984 | ₩53,011 | ₩52,716 | ₩52,971 | -0.03% | 2.4천 |
|---|
| 2026.07.10 | ₩53,212 | ₩53,252 | ₩53,159 | ₩53,189 | -0.04% | 700 |
|---|
| 2026.07.09 | ₩53,335 | ₩53,335 | ₩53,335 | ₩53,335 | 0.00% | 100 |
|---|
| 2026.07.08 | ₩52,758 | ₩52,758 | ₩52,758 | ₩52,758 | 0.00% | 100 |
|---|
| 2026.07.07 | ₩53,038 | ₩53,118 | ₩52,932 | ₩52,932 | -0.20% | 700 |
|---|
| 2026.07.06 | ₩53,585 | ₩53,585 | ₩53,585 | ₩53,585 | 0.00% | 200 |
|---|
| 2026.07.02 | ₩52,720 | ₩52,974 | ₩52,720 | ₩52,974 | +0.48% | 100 |
|---|
| 2026.07.01 | ₩53,574 | ₩53,956 | ₩53,527 | ₩53,527 | -0.09% | 400 |
|---|
| 2026.06.30 | ₩53,956 | ₩53,956 | ₩53,916 | ₩53,916 | -0.07% | 300 |
|---|
| 2026.06.29 | ₩53,188 | ₩53,188 | ₩53,188 | ₩53,188 | 0.00% | 100 |
|---|
| 2026.06.26 | ₩52,392 | ₩52,392 | ₩52,392 | ₩52,392 | 0.00% | 100 |
|---|
| 2026.06.25 | ₩52,471 | ₩52,471 | ₩52,471 | ₩52,471 | 0.00% | 100 |
|---|
| 2026.06.24 | ₩52,730 | ₩52,730 | ₩52,459 | ₩52,459 | -0.51% | 200 |
|---|
| 2026.06.23 | ₩52,716 | ₩52,944 | ₩52,683 | ₩52,683 | -0.06% | 2.8천 |
|---|
| 2026.06.22 | ₩53,587 | ₩53,587 | ₩53,504 | ₩53,504 | -0.16% | 100 |
|---|
| 2026.06.18 | ₩53,612 | ₩53,612 | ₩53,549 | ₩53,549 | -0.12% | 600 |
|---|
| 2026.06.17 | ₩53,748 | ₩54,003 | ₩53,219 | ₩53,219 | -0.98% | 700 |
|---|
| 2026.06.16 | ₩53,855 | ₩53,855 | ₩53,534 | ₩53,543 | -0.58% | 700 |
|---|
| 2026.06.15 | ₩54,145 | ₩54,145 | ₩54,145 | ₩54,145 | 0.00% | 100 |
|---|
| 2026.06.12 | ₩53,460 | ₩53,460 | ₩53,460 | ₩53,460 | 0.00% | 100 |
|---|
| 2026.06.11 | ₩52,399 | ₩53,176 | ₩52,399 | ₩53,176 | +1.48% | 300 |
|---|
| 2026.06.10 | ₩52,194 | ₩52,194 | ₩51,553 | ₩51,553 | -1.23% | 4.8천 |
|---|
| 2026.06.09 | ₩52,850 | ₩52,850 | ₩51,099 | ₩52,415 | -0.82% | 1.4천 |
|---|
| 2026.06.08 | ₩53,159 | ₩53,212 | ₩52,623 | ₩52,657 | -0.94% | 9.2천 |
|---|
| 2026.06.05 | ₩52,770 | ₩52,770 | ₩52,176 | ₩52,176 | -1.12% | 300 |
|---|
| 2026.06.04 | ₩53,909 | ₩54,432 | ₩53,909 | ₩54,315 | +0.75% | 1.3만 |
|---|
| 2026.06.03 | ₩54,425 | ₩54,433 | ₩54,391 | ₩54,433 | +0.01% | 900 |
|---|
| 2026.06.02 | ₩54,465 | ₩54,693 | ₩54,418 | ₩54,693 | +0.42% | 2천 |
|---|
| 2026.06.01 | ₩54,204 | ₩54,204 | ₩54,114 | ₩54,114 | -0.17% | 200 |
|---|
| 2026.05.29 | ₩52,636 | ₩53,038 | ₩52,636 | ₩53,038 | +0.76% | 1.1만 |
|---|
| 2026.05.28 | ₩52,033 | ₩52,730 | ₩52,020 | ₩52,392 | +0.69% | 2.6천 |
|---|
| 2026.05.27 | ₩52,020 | ₩52,020 | ₩51,457 | ₩51,652 | -0.71% | 1.9천 |
|---|
| 2026.05.26 | ₩51,993 | ₩52,016 | ₩51,993 | ₩52,016 | +0.04% | 7.2천 |
|---|
| 2026.05.22 | ₩51,041 | ₩51,041 | ₩50,948 | ₩51,012 | -0.06% | 1.4천 |
|---|
| 2026.05.21 | ₩49,943 | ₩50,260 | ₩49,889 | ₩50,260 | +0.64% | 400 |
|---|
| 2026.05.20 | ₩49,005 | ₩49,608 | ₩49,005 | ₩49,608 | +1.23% | 2.2천 |
|---|
| 2026.05.19 | ₩48,656 | ₩48,763 | ₩48,540 | ₩48,540 | -0.24% | 900 |
|---|
| 2026.05.18 | ₩48,428 | ₩48,609 | ₩48,428 | ₩48,609 | +0.37% | 600 |
|---|
| 2026.05.15 | ₩48,707 | ₩48,707 | ₩48,707 | ₩48,707 | 0.00% | 200 |
|---|
| 2026.05.14 | ₩49,072 | ₩49,159 | ₩49,072 | ₩49,159 | +0.18% | 100 |
|---|
| 2026.05.13 | ₩48,589 | ₩49,140 | ₩48,589 | ₩49,140 | +1.13% | 300 |
|---|
| 2026.05.12 | ₩48,562 | ₩48,794 | ₩48,548 | ₩48,794 | +0.48% | 600 |
|---|
| 2026.05.11 | ₩48,904 | ₩48,944 | ₩48,830 | ₩48,944 | +0.08% | 8.9천 |
|---|
| 2026.05.08 | ₩48,328 | ₩48,605 | ₩48,328 | ₩48,605 | +0.57% | 2.5천 |
|---|
| 2026.05.07 | ₩48,750 | ₩48,783 | ₩48,648 | ₩48,648 | -0.21% | 1.1천 |
|---|
| 2026.05.06 | ₩49,482 | ₩49,482 | ₩49,482 | ₩49,482 | 0.00% | 200 |
|---|
| 2026.05.05 | ₩49,420 | ₩49,420 | ₩49,384 | ₩49,384 | -0.07% | 800 |
|---|
| 2026.05.04 | ₩48,991 | ₩48,991 | ₩48,924 | ₩48,991 | 0.00% | 1.9천 |
|---|
| 2026.05.01 | ₩48,656 | ₩48,864 | ₩48,656 | ₩48,864 | +0.43% | 1천 |
|---|
| 2026.04.30 | ₩47,906 | ₩48,263 | ₩47,892 | ₩48,263 | +0.75% | 2천 |
|---|
| 2026.04.29 | ₩47,346 | ₩47,418 | ₩47,346 | ₩47,418 | +0.15% | 500 |
|---|
| 2026.04.28 | ₩47,343 | ₩47,343 | ₩47,280 | ₩47,280 | -0.13% | 300 |
|---|
| 2026.04.27 | ₩48,040 | ₩48,040 | ₩48,040 | ₩48,040 | 0.00% | 200 |
|---|
| 2026.04.24 | ₩48,033 | ₩48,079 | ₩48,026 | ₩48,079 | +0.09% | 1.2천 |
|---|
| 2026.04.23 | ₩48,120 | ₩48,120 | ₩47,941 | ₩47,941 | -0.37% | 200 |
|---|
| 2026.04.22 | ₩48,589 | ₩48,589 | ₩48,167 | ₩48,320 | -0.55% | 400 |
|---|
| 2026.04.21 | ₩48,469 | ₩48,469 | ₩48,184 | ₩48,184 | -0.59% | 1.2천 |
|---|
| 2026.04.20 | ₩48,536 | ₩48,557 | ₩48,499 | ₩48,557 | +0.04% | 1천 |
|---|
| 2026.04.17 | ₩48,375 | ₩48,375 | ₩48,375 | ₩48,375 | 0.00% | 200 |
|---|
| 2026.04.16 | ₩47,745 | ₩47,880 | ₩47,611 | ₩47,880 | +0.28% | 2.8천 |
|---|
| 2026.04.15 | ₩47,472 | ₩47,472 | ₩47,472 | ₩47,472 | 0.00% | 100 |
|---|
| 2026.04.14 | ₩47,193 | ₩47,193 | ₩47,193 | ₩47,193 | 0.00% | 100 |
|---|
| 2026.04.13 | ₩46,763 | ₩47,118 | ₩46,763 | ₩47,118 | +0.76% | 300 |
|---|
| 2026.04.10 | ₩46,531 | ₩46,531 | ₩46,469 | ₩46,469 | -0.13% | 300 |
|---|
| 2026.04.09 | ₩46,928 | ₩46,981 | ₩46,928 | ₩46,981 | +0.11% | 1.4천 |
|---|
| 2026.04.08 | ₩47,102 | ₩47,236 | ₩47,062 | ₩47,062 | -0.09% | 800 |
|---|
| 2026.04.07 | ₩45,949 | ₩45,949 | ₩45,806 | ₩45,806 | -0.31% | 900 |
|---|
| 2026.04.06 | ₩45,889 | ₩45,889 | ₩45,851 | ₩45,851 | -0.08% | 700 |
|---|
| 2026.04.02 | ₩45,038 | ₩45,628 | ₩45,038 | ₩45,628 | +1.31% | 800 |
|---|
| 2026.04.01 | ₩45,413 | ₩45,413 | ₩45,413 | ₩45,413 | 0.00% | 400 |
|---|
| 2026.03.31 | ₩44,489 | ₩45,065 | ₩44,489 | ₩44,997 | +1.14% | 1.1천 |
|---|
| 2026.03.30 | ₩44,288 | ₩44,288 | ₩44,004 | ₩44,004 | -0.64% | 600 |
|---|
| 2026.03.27 | ₩44,877 | ₩44,877 | ₩44,609 | ₩44,609 | -0.60% | 1.1만 |
|---|
| 2026.03.26 | ₩45,869 | ₩45,869 | ₩45,176 | ₩45,176 | -1.51% | 5.6천 |
|---|
| 2026.03.25 | ₩46,271 | ₩46,351 | ₩46,244 | ₩46,298 | +0.06% | 4.5천 |
|---|
| 2026.03.24 | ₩46,153 | ₩46,153 | ₩46,153 | ₩46,153 | 0.00% | 400 |
|---|
| 2026.03.23 | ₩46,016 | ₩46,016 | ₩45,839 | ₩45,839 | -0.38% | 300 |
|---|
| 2026.03.20 | ₩45,748 | ₩45,748 | ₩45,440 | ₩45,440 | -0.67% | 700 |
|---|
| 2026.03.19 | ₩46,043 | ₩46,365 | ₩46,030 | ₩46,279 | +0.51% | 1.2만 |
|---|
| 2026.03.18 | ₩46,445 | ₩46,539 | ₩46,239 | ₩46,239 | -0.44% | 2.3만 |
|---|
| 2026.03.17 | ₩46,499 | ₩46,499 | ₩46,485 | ₩46,485 | -0.03% | 400 |
|---|
| 2026.03.16 | ₩46,512 | ₩46,512 | ₩46,416 | ₩46,416 | -0.21% | 800 |
|---|
| 2026.03.13 | ₩46,391 | ₩46,418 | ₩46,358 | ₩46,358 | -0.07% | 1.7천 |
|---|
| 2026.03.12 | ₩46,479 | ₩46,479 | ₩46,457 | ₩46,457 | -0.05% | 300 |
|---|
| 2026.03.11 | ₩46,659 | ₩46,740 | ₩46,646 | ₩46,740 | +0.17% | 2.5천 |
|---|
| 2026.03.10 | ₩46,946 | ₩46,946 | ₩46,946 | ₩46,946 | 0.00% | 100 |
|---|
| 2026.03.09 | ₩46,820 | ₩47,280 | ₩46,820 | ₩47,280 | +0.98% | 300 |
|---|
| 2026.03.06 | ₩47,102 | ₩47,102 | ₩46,934 | ₩46,934 | -0.36% | 3.1천 |
|---|
| 2026.03.05 | ₩47,406 | ₩47,468 | ₩47,088 | ₩47,468 | +0.13% | 4.4만 |
|---|
| 2026.03.04 | ₩48,053 | ₩48,053 | ₩47,919 | ₩48,001 | -0.11% | 2.3만 |
|---|
| 2026.03.03 | ₩47,691 | ₩47,691 | ₩47,602 | ₩47,602 | -0.19% | 700 |
|---|
| 2026.03.02 | ₩48,536 | ₩48,612 | ₩48,536 | ₩48,612 | +0.16% | 300 |
|---|
| 2026.02.27 | ₩48,495 | ₩48,704 | ₩48,495 | ₩48,704 | +0.43% | 200 |
|---|
| 2026.02.26 | ₩48,616 | ₩48,773 | ₩48,241 | ₩48,773 | +0.32% | 1.1만 |
|---|
| 2026.02.25 | ₩48,857 | ₩48,871 | ₩48,814 | ₩48,814 | -0.09% | 1.1천 |
|---|
| 2026.02.24 | ₩48,442 | ₩48,536 | ₩48,442 | ₩48,536 | +0.19% | 300 |
|---|
| 2026.02.23 | ₩48,308 | ₩48,308 | ₩47,941 | ₩47,941 | -0.76% | 200 |
|---|
| 2026.02.20 | ₩48,549 | ₩48,564 | ₩48,549 | ₩48,564 | +0.03% | 300 |
|---|
| 2026.02.19 | ₩47,955 | ₩48,096 | ₩47,955 | ₩48,096 | +0.29% | 800 |
|---|
| 2026.02.18 | ₩48,308 | ₩48,321 | ₩48,257 | ₩48,257 | -0.11% | 2.7천 |
|---|
| 2026.02.17 | ₩47,975 | ₩47,975 | ₩47,975 | ₩47,975 | 0.00% | 200 |
|---|
| 2026.02.13 | ₩47,718 | ₩47,895 | ₩47,718 | ₩47,895 | +0.37% | 100 |
|---|
| 2026.02.12 | ₩48,549 | ₩48,576 | ₩47,732 | ₩47,740 | -1.67% | 900 |
|---|
| 2026.02.11 | ₩48,337 | ₩48,384 | ₩48,337 | ₩48,384 | +0.10% | 400 |
|---|
| 2026.02.10 | ₩48,187 | ₩48,187 | ₩48,040 | ₩48,040 | -0.31% | 4.7천 |
|---|
| 2026.02.09 | ₩48,455 | ₩48,455 | ₩48,343 | ₩48,343 | -0.23% | 500 |
|---|
| 2026.02.06 | ₩47,785 | ₩48,230 | ₩47,785 | ₩48,230 | +0.93% | 1.2천 |
|---|
| 2026.02.05 | ₩47,142 | ₩47,142 | ₩47,063 | ₩47,063 | -0.17% | 500 |
|---|
| 2026.02.04 | ₩47,397 | ₩47,397 | ₩47,233 | ₩47,233 | -0.34% | 3.1천 |
|---|
| 2026.02.03 | ₩47,839 | ₩47,983 | ₩47,785 | ₩47,983 | +0.30% | 900 |
|---|
| 2026.02.02 | ₩47,919 | ₩48,067 | ₩47,919 | ₩48,067 | +0.31% | 800 |
|---|
| 2026.01.30 | ₩47,804 | ₩47,804 | ₩47,535 | ₩47,567 | -0.50% | 8.2천 |
|---|
| 2026.01.29 | ₩47,967 | ₩48,025 | ₩47,967 | ₩48,025 | +0.12% | 400 |
|---|
| 2026.01.28 | ₩48,134 | ₩48,227 | ₩48,134 | ₩48,203 | +0.14% | 4.8천 |
|---|
| 2026.01.27 | ₩48,040 | ₩48,067 | ₩48,040 | ₩48,067 | +0.06% | 1.9천 |
|---|
| 2026.01.26 | ₩47,691 | ₩47,691 | ₩47,674 | ₩47,674 | -0.04% | 1.4천 |
|---|
| 2026.01.23 | ₩47,474 | ₩47,545 | ₩47,474 | ₩47,545 | +0.15% | 200 |
|---|
| 2026.01.22 | ₩47,638 | ₩47,832 | ₩47,638 | ₩47,777 | +0.29% | 2.9천 |
|---|
| 2026.01.21 | ₩47,370 | ₩47,718 | ₩47,263 | ₩47,718 | +0.74% | 1.4천 |
|---|
| 2026.01.20 | ₩47,330 | ₩47,330 | ₩47,068 | ₩47,068 | -0.55% | 300 |
|---|
| 2026.01.16 | ₩47,745 | ₩47,866 | ₩47,705 | ₩47,797 | +0.11% | 1만 |
|---|
| 2026.01.15 | ₩47,879 | ₩47,879 | ₩47,626 | ₩47,626 | -0.53% | 400 |
|---|
| 2026.01.14 | ₩47,062 | ₩47,380 | ₩47,062 | ₩47,380 | +0.68% | 1.4천 |
|---|
| 2026.01.13 | ₩47,504 | ₩47,584 | ₩47,504 | ₩47,553 | +0.10% | 1.2만 |
|---|
| 2026.01.12 | ₩47,693 | ₩47,693 | ₩47,693 | ₩47,693 | 0.00% | 200 |
|---|
| 2026.01.09 | ₩47,643 | ₩47,643 | ₩47,643 | ₩47,643 | 0.00% | 100 |
|---|
| 2026.01.08 | ₩47,584 | ₩47,584 | ₩47,403 | ₩47,403 | -0.38% | 300 |
|---|
| 2026.01.07 | ₩47,636 | ₩47,636 | ₩47,636 | ₩47,636 | 0.00% | 200 |
|---|
| 2026.01.06 | ₩47,557 | ₩47,807 | ₩47,557 | ₩47,807 | +0.52% | 2.5천 |
|---|
| 2026.01.05 | ₩47,289 | ₩47,289 | ₩47,182 | ₩47,182 | -0.23% | 300 |
|---|
| 2026.01.02 | ₩46,771 | ₩46,771 | ₩46,771 | ₩46,771 | 0.00% | 100 |
|---|
| 2025.12.31 | ₩46,606 | ₩46,606 | ₩46,606 | ₩46,606 | 0.00% | 500 |
|---|
| 2025.12.30 | ₩47,142 | ₩47,142 | ₩47,091 | ₩47,091 | -0.11% | 1.2천 |
|---|
| 2025.12.29 | ₩47,249 | ₩47,249 | ₩47,218 | ₩47,218 | -0.07% | 300 |
|---|
| 2025.12.26 | ₩47,397 | ₩47,423 | ₩47,356 | ₩47,423 | +0.06% | 1.4천 |
|---|
| 2025.12.24 | ₩47,303 | ₩47,423 | ₩47,289 | ₩47,410 | +0.23% | 8.9천 |
|---|
| 2025.12.23 | ₩47,249 | ₩47,321 | ₩47,249 | ₩47,321 | +0.15% | 700 |
|---|
| 2025.12.22 | ₩47,343 | ₩47,363 | ₩47,343 | ₩47,355 | +0.03% | 400 |
|---|
| 2025.12.19 | ₩47,095 | ₩47,095 | ₩47,076 | ₩47,076 | -0.04% | 500 |
|---|
| 2025.12.18 | ₩46,676 | ₩46,676 | ₩46,594 | ₩46,594 | -0.18% | 400 |
|---|
| 2025.12.17 | ₩46,324 | ₩46,324 | ₩46,201 | ₩46,201 | -0.27% | 1.4천 |
|---|
| 2025.12.16 | ₩46,686 | ₩46,898 | ₩46,659 | ₩46,898 | +0.45% | 1.1천 |
|---|
| 2025.12.15 | ₩46,941 | ₩47,048 | ₩46,941 | ₩46,969 | +0.06% | 1.5천 |
|---|
| 2025.12.12 | ₩47,732 | ₩47,732 | ₩47,191 | ₩47,191 | -1.13% | 6.5천 |
|---|
| 2025.12.11 | ₩47,624 | ₩47,765 | ₩47,611 | ₩47,765 | +0.30% | 4.3천 |
|---|
| 2025.12.10 | ₩47,169 | ₩47,470 | ₩47,169 | ₩47,470 | +0.64% | 500 |
|---|
| 2025.12.09 | ₩47,304 | ₩47,304 | ₩47,143 | ₩47,143 | -0.34% | 200 |
|---|
| 2025.12.08 | ₩47,423 | ₩47,423 | ₩47,102 | ₩47,166 | -0.54% | 3천 |
|---|
| 2025.12.05 | ₩47,517 | ₩47,557 | ₩47,450 | ₩47,455 | -0.13% | 9.9천 |
|---|
| 2025.12.04 | ₩47,289 | ₩47,454 | ₩47,289 | ₩47,454 | +0.35% | 300 |
|---|
| 2025.12.03 | ₩47,155 | ₩47,356 | ₩47,155 | ₩47,356 | +0.43% | 2.6천 |
|---|
| 2025.12.02 | ₩47,263 | ₩47,296 | ₩47,129 | ₩47,133 | -0.28% | 4.2천 |
|---|
| 2025.12.01 | ₩46,874 | ₩46,889 | ₩46,874 | ₩46,889 | +0.03% | 300 |
|---|
| 2025.11.28 | ₩47,021 | ₩47,222 | ₩47,021 | ₩47,222 | +0.43% | 200 |
|---|
| 2025.11.26 | ₩46,928 | ₩47,064 | ₩46,861 | ₩46,978 | +0.11% | 2.1천 |
|---|
| 2025.11.25 | ₩46,164 | ₩46,710 | ₩46,164 | ₩46,710 | +1.18% | 900 |
|---|
| 2025.11.24 | ₩45,762 | ₩46,212 | ₩45,762 | ₩46,212 | +0.98% | 4.3천 |
|---|
| 2025.11.21 | ₩45,266 | ₩45,775 | ₩45,121 | ₩45,520 | +0.56% | 1.2만 |
|---|
| 2025.11.20 | ₩46,472 | ₩46,472 | ₩45,070 | ₩45,070 | -3.02% | 1.8천 |
|---|
| 2025.11.19 | ₩45,775 | ₩45,830 | ₩45,775 | ₩45,830 | +0.12% | 900 |
|---|
| 2025.11.18 | ₩45,829 | ₩45,829 | ₩45,621 | ₩45,621 | -0.45% | 1.2천 |
|---|
| 2025.11.17 | ₩46,113 | ₩46,113 | ₩45,784 | ₩45,784 | -0.71% | 900 |
|---|
| 2025.11.14 | ₩46,566 | ₩46,613 | ₩46,377 | ₩46,377 | -0.41% | 4.9천 |
|---|
| 2025.11.13 | ₩47,222 | ₩47,222 | ₩46,511 | ₩46,511 | -1.51% | 1.8천 |
|---|
| 2025.11.12 | ₩47,437 | ₩47,437 | ₩47,370 | ₩47,376 | -0.13% | 500 |
|---|
| 2025.11.11 | ₩47,142 | ₩47,264 | ₩47,142 | ₩47,264 | +0.26% | 1.5천 |
|---|
| 2025.11.10 | ₩47,055 | ₩47,244 | ₩47,055 | ₩47,244 | +0.40% | 2.6천 |
|---|
| 2025.11.07 | ₩46,653 | ₩46,653 | ₩46,653 | ₩46,653 | 0.00% | 100 |
|---|
| 2025.11.06 | ₩46,874 | ₩46,887 | ₩46,382 | ₩46,500 | -0.80% | 7.6천 |
|---|
| 2025.11.05 | ₩46,847 | ₩46,930 | ₩46,847 | ₩46,930 | +0.18% | 400 |
|---|
| 2025.11.04 | ₩46,633 | ₩46,847 | ₩46,629 | ₩46,629 | -0.01% | 6.9천 |
|---|
| 2025.11.03 | ₩46,901 | ₩47,276 | ₩46,901 | ₩47,242 | +0.73% | 3.2천 |
|---|
| 2025.10.31 | ₩47,088 | ₩47,137 | ₩46,847 | ₩47,137 | +0.10% | 1.8만 |
|---|
| 2025.10.30 | ₩47,008 | ₩47,280 | ₩46,922 | ₩46,922 | -0.18% | 5.8천 |
|---|
| 2025.10.29 | ₩47,517 | ₩47,611 | ₩47,358 | ₩47,358 | -0.34% | 1.8천 |
|---|
| 2025.10.28 | ₩47,584 | ₩47,624 | ₩47,464 | ₩47,480 | -0.22% | 5.4천 |
|---|
| 2025.10.27 | ₩47,423 | ₩47,549 | ₩47,423 | ₩47,549 | +0.27% | 2.6천 |
|---|
| 2025.10.24 | ₩47,075 | ₩47,075 | ₩47,045 | ₩47,045 | -0.06% | 400 |
|---|
| 2025.10.23 | ₩46,204 | ₩46,855 | ₩46,204 | ₩46,855 | +1.41% | 1.7천 |
|---|
| 2025.10.22 | ₩46,204 | ₩46,204 | ₩45,829 | ₩46,086 | -0.26% | 500 |
|---|
| 2025.10.21 | ₩46,606 | ₩46,617 | ₩46,606 | ₩46,617 | +0.02% | 5.1천 |
|---|
| 2025.10.20 | ₩46,806 | ₩46,806 | ₩46,760 | ₩46,760 | -0.10% | 400 |
|---|
| 2025.10.17 | ₩46,391 | ₩46,456 | ₩46,391 | ₩46,456 | +0.14% | 200 |
|---|
| 2025.10.16 | ₩47,115 | ₩47,115 | ₩46,391 | ₩46,475 | -1.36% | 4천 |
|---|
| 2025.10.15 | ₩47,068 | ₩47,120 | ₩46,633 | ₩47,120 | +0.11% | 2천 |
|---|
| 2025.10.14 | ₩46,485 | ₩47,169 | ₩46,485 | ₩46,791 | +0.66% | 8.7천 |
|---|
| 2025.10.13 | ₩46,937 | ₩46,937 | ₩46,937 | ₩46,937 | 0.00% | 200 |
|---|
| 2025.10.10 | ₩46,700 | ₩46,700 | ₩45,541 | ₩45,541 | -2.48% | 500 |
|---|