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 | ₩54,583 | ₩54,583 | ₩54,583 | ₩54,583 | 0.00% | 100 |
| 2026.10.08 | ₩53,768 | ₩54,062 | ₩53,768 | ₩54,062 | +0.55% | 7.5천 |
| 2026.10.07 | ₩53,514 | ₩53,875 | ₩53,514 | ₩53,775 | +0.49% | 3천 |
| 2026.10.06 | ₩53,822 | ₩53,889 | ₩53,812 | ₩53,812 | -0.02% | 1천 |
| 2026.10.05 | ₩53,529 | ₩53,529 | ₩53,529 | ₩53,529 | 0.00% | 100 |
| 2026.10.02 | ₩53,086 | ₩53,092 | ₩53,086 | ₩53,092 | +0.01% | 200 |
| 2026.10.01 | ₩52,865 | ₩52,873 | ₩52,865 | ₩52,873 | +0.02% | 600 |
| 2026.09.30 | ₩52,490 | ₩52,490 | ₩52,490 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩52,490 |
| 0.00% |
| 100 |
| 2026.09.29 | ₩52,216 | ₩52,458 | ₩52,216 | ₩52,458 | +0.46% | 200 |
|---|
| 2026.09.28 | ₩52,430 | ₩52,430 | ₩52,430 | ₩52,430 | 0.00% | 800 |
|---|
| 2026.09.25 | ₩53,353 | ₩53,353 | ₩53,296 | ₩53,296 | -0.11% | 300 |
|---|
| 2026.09.24 | ₩53,313 | ₩53,567 | ₩53,313 | ₩53,380 | +0.13% | 2천 |
|---|
| 2026.09.23 | ₩53,522 | ₩53,522 | ₩53,522 | ₩53,522 | 0.00% | 200 |
|---|
| 2026.09.22 | ₩53,618 | ₩53,618 | ₩53,618 | ₩53,618 | 0.00% | 200 |
|---|
| 2026.09.21 | ₩53,340 | ₩53,628 | ₩53,340 | ₩53,628 | +0.54% | 500 |
|---|
| 2026.09.18 | ₩53,219 | ₩53,219 | ₩52,992 | ₩53,075 | -0.27% | 3.2천 |
|---|
| 2026.09.17 | ₩53,126 | ₩53,325 | ₩53,126 | ₩53,325 | +0.38% | 100 |
|---|
| 2026.09.16 | ₩53,110 | ₩53,110 | ₩52,683 | ₩52,683 | -0.80% | 200 |
|---|
| 2026.09.15 | ₩52,925 | ₩52,925 | ₩52,774 | ₩52,774 | -0.29% | 800 |
|---|
| 2026.09.14 | ₩53,039 | ₩53,049 | ₩53,039 | ₩53,049 | +0.02% | 200 |
|---|
| 2026.09.11 | ₩53,280 | ₩53,296 | ₩53,280 | ₩53,296 | +0.03% | 200 |
|---|
| 2026.09.10 | ₩52,604 | ₩52,945 | ₩52,604 | ₩52,691 | +0.17% | 5.6천 |
|---|
| 2026.09.09 | ₩53,179 | ₩53,179 | ₩53,103 | ₩53,103 | -0.14% | 200 |
|---|
| 2026.09.08 | ₩53,741 | ₩53,800 | ₩53,518 | ₩53,518 | -0.42% | 3.4천 |
|---|
| 2026.09.04 | ₩54,364 | ₩54,364 | ₩54,247 | ₩54,247 | -0.21% | 300 |
|---|
| 2026.09.03 | ₩54,170 | ₩54,361 | ₩54,170 | ₩54,361 | +0.35% | 300 |
|---|
| 2026.09.02 | ₩53,741 | ₩53,859 | ₩53,681 | ₩53,859 | +0.22% | 500 |
|---|
| 2026.09.01 | ₩53,795 | ₩53,795 | ₩53,749 | ₩53,749 | -0.08% | 200 |
|---|
| 2026.08.31 | ₩54,665 | ₩54,797 | ₩54,665 | ₩54,797 | +0.24% | 600 |
|---|
| 2026.08.28 | ₩54,654 | ₩54,720 | ₩54,654 | ₩54,720 | +0.12% | 3천 |
|---|
| 2026.08.27 | ₩55,054 | ₩55,054 | ₩55,054 | ₩55,054 | 0.00% | 200 |
|---|
| 2026.08.26 | ₩54,263 | ₩54,471 | ₩54,263 | ₩54,471 | +0.38% | 2.9천 |
|---|
| 2026.08.25 | ₩54,277 | ₩54,350 | ₩54,277 | ₩54,350 | +0.14% | 200 |
|---|
| 2026.08.24 | ₩54,076 | ₩54,151 | ₩54,050 | ₩54,151 | +0.14% | 400 |
|---|
| 2026.08.21 | ₩54,413 | ₩54,424 | ₩54,317 | ₩54,317 | -0.18% | 1.6천 |
|---|
| 2026.08.20 | ₩54,625 | ₩54,625 | ₩54,021 | ₩54,021 | -1.10% | 1.2천 |
|---|
| 2026.08.19 | ₩54,705 | ₩54,705 | ₩54,705 | ₩54,705 | 0.00% | 100 |
|---|
| 2026.08.18 | ₩55,374 | ₩55,374 | ₩55,154 | ₩55,154 | -0.40% | 900 |
|---|
| 2026.08.17 | ₩55,521 | ₩55,521 | ₩55,161 | ₩55,161 | -0.65% | 1천 |
|---|
| 2026.08.14 | ₩55,789 | ₩55,789 | ₩55,716 | ₩55,716 | -0.13% | 1.7천 |
|---|
| 2026.08.13 | ₩55,561 | ₩55,963 | ₩55,538 | ₩55,927 | +0.66% | 1.5천 |
|---|
| 2026.08.12 | ₩55,481 | ₩55,568 | ₩55,387 | ₩55,568 | +0.16% | 900 |
|---|
| 2026.08.11 | ₩55,565 | ₩55,565 | ₩55,496 | ₩55,496 | -0.13% | 400 |
|---|
| 2026.08.10 | ₩55,521 | ₩55,552 | ₩55,521 | ₩55,552 | +0.06% | 400 |
|---|
| 2026.08.07 | ₩54,732 | ₩54,997 | ₩54,732 | ₩54,997 | +0.48% | 2.2천 |
|---|
| 2026.08.06 | ₩54,297 | ₩54,297 | ₩53,963 | ₩53,963 | -0.61% | 5.3천 |
|---|
| 2026.08.05 | ₩54,310 | ₩54,429 | ₩54,310 | ₩54,429 | +0.22% | 900 |
|---|
| 2026.08.04 | ₩53,996 | ₩54,222 | ₩53,996 | ₩54,199 | +0.38% | 1.3천 |
|---|
| 2026.08.03 | ₩53,320 | ₩53,483 | ₩53,286 | ₩53,483 | +0.31% | 3천 |
|---|
| 2026.07.31 | ₩53,045 | ₩53,286 | ₩52,711 | ₩53,112 | +0.13% | 5천 |
|---|
| 2026.07.30 | ₩52,871 | ₩53,206 | ₩52,831 | ₩53,086 | +0.40% | 5.6천 |
|---|
| 2026.07.29 | ₩53,313 | ₩53,621 | ₩53,040 | ₩53,040 | -0.51% | 1.2만 |
|---|
| 2026.07.28 | ₩53,166 | ₩53,512 | ₩53,059 | ₩53,512 | +0.65% | 6.3천 |
|---|
| 2026.07.27 | ₩52,937 | ₩52,938 | ₩52,881 | ₩52,881 | -0.11% | 2.5천 |
|---|
| 2026.07.24 | ₩51,868 | ₩52,249 | ₩51,868 | ₩52,202 | +0.64% | 2.1만 |
|---|
| 2026.07.23 | ₩51,814 | ₩51,875 | ₩51,654 | ₩51,743 | -0.14% | 7.7천 |
|---|
| 2026.07.22 | ₩52,229 | ₩52,269 | ₩51,962 | ₩51,984 | -0.47% | 16.6만 |
|---|
| 2026.07.21 | ₩52,176 | ₩52,229 | ₩52,095 | ₩52,146 | -0.06% | 1.5만 |
|---|
| 2026.07.20 | ₩52,537 | ₩52,537 | ₩52,206 | ₩52,206 | -0.63% | 1.3천 |
|---|
| 2026.07.17 | ₩52,309 | ₩52,590 | ₩52,309 | ₩52,336 | +0.05% | 2.4천 |
|---|
| 2026.07.16 | ₩52,684 | ₩52,684 | ₩52,684 | ₩52,684 | 0.00% | 200 |
|---|
| 2026.07.15 | ₩52,644 | ₩52,842 | ₩52,644 | ₩52,842 | +0.38% | 300 |
|---|
| 2026.07.14 | ₩52,965 | ₩53,051 | ₩52,965 | ₩53,051 | +0.16% | 300 |
|---|
| 2026.07.13 | ₩52,912 | ₩52,938 | ₩52,644 | ₩52,898 | -0.03% | 2.4천 |
|---|
| 2026.07.10 | ₩53,139 | ₩53,179 | ₩53,086 | ₩53,116 | -0.04% | 700 |
|---|
| 2026.07.09 | ₩53,262 | ₩53,262 | ₩53,262 | ₩53,262 | 0.00% | 100 |
|---|
| 2026.07.08 | ₩52,685 | ₩52,685 | ₩52,685 | ₩52,685 | 0.00% | 100 |
|---|
| 2026.07.07 | ₩52,965 | ₩53,045 | ₩52,859 | ₩52,859 | -0.20% | 700 |
|---|
| 2026.07.06 | ₩53,511 | ₩53,511 | ₩53,511 | ₩53,511 | 0.00% | 200 |
|---|
| 2026.07.02 | ₩52,648 | ₩52,901 | ₩52,648 | ₩52,901 | +0.48% | 100 |
|---|
| 2026.07.01 | ₩53,500 | ₩53,882 | ₩53,454 | ₩53,454 | -0.09% | 400 |
|---|
| 2026.06.30 | ₩53,882 | ₩53,882 | ₩53,842 | ₩53,842 | -0.07% | 300 |
|---|
| 2026.06.29 | ₩53,115 | ₩53,115 | ₩53,115 | ₩53,115 | 0.00% | 100 |
|---|
| 2026.06.26 | ₩52,320 | ₩52,320 | ₩52,320 | ₩52,320 | 0.00% | 100 |
|---|
| 2026.06.25 | ₩52,399 | ₩52,399 | ₩52,399 | ₩52,399 | 0.00% | 100 |
|---|
| 2026.06.24 | ₩52,657 | ₩52,657 | ₩52,387 | ₩52,387 | -0.51% | 200 |
|---|
| 2026.06.23 | ₩52,644 | ₩52,871 | ₩52,611 | ₩52,611 | -0.06% | 2.8천 |
|---|
| 2026.06.22 | ₩53,514 | ₩53,514 | ₩53,431 | ₩53,431 | -0.16% | 100 |
|---|
| 2026.06.18 | ₩53,538 | ₩53,538 | ₩53,475 | ₩53,475 | -0.12% | 600 |
|---|
| 2026.06.17 | ₩53,674 | ₩53,929 | ₩53,146 | ₩53,146 | -0.98% | 700 |
|---|
| 2026.06.16 | ₩53,781 | ₩53,781 | ₩53,460 | ₩53,470 | -0.58% | 700 |
|---|
| 2026.06.15 | ₩54,070 | ₩54,070 | ₩54,070 | ₩54,070 | 0.00% | 100 |
|---|
| 2026.06.12 | ₩53,387 | ₩53,387 | ₩53,387 | ₩53,387 | 0.00% | 100 |
|---|
| 2026.06.11 | ₩52,327 | ₩53,103 | ₩52,327 | ₩53,103 | +1.48% | 300 |
|---|
| 2026.06.10 | ₩52,122 | ₩52,122 | ₩51,482 | ₩51,482 | -1.23% | 4.8천 |
|---|
| 2026.06.09 | ₩52,778 | ₩52,778 | ₩51,029 | ₩52,343 | -0.82% | 1.4천 |
|---|
| 2026.06.08 | ₩53,086 | ₩53,139 | ₩52,550 | ₩52,585 | -0.94% | 9.2천 |
|---|
| 2026.06.05 | ₩52,698 | ₩52,698 | ₩52,105 | ₩52,105 | -1.12% | 300 |
|---|
| 2026.06.04 | ₩53,835 | ₩54,357 | ₩53,835 | ₩54,240 | +0.75% | 1.3만 |
|---|
| 2026.06.03 | ₩54,350 | ₩54,358 | ₩54,317 | ₩54,358 | +0.01% | 900 |
|---|
| 2026.06.02 | ₩54,390 | ₩54,618 | ₩54,343 | ₩54,618 | +0.42% | 2천 |
|---|
| 2026.06.01 | ₩54,129 | ₩54,129 | ₩54,040 | ₩54,040 | -0.17% | 200 |
|---|
| 2026.05.29 | ₩52,564 | ₩52,965 | ₩52,564 | ₩52,965 | +0.76% | 1.1만 |
|---|
| 2026.05.28 | ₩51,962 | ₩52,657 | ₩51,948 | ₩52,320 | +0.69% | 2.6천 |
|---|
| 2026.05.27 | ₩51,948 | ₩51,948 | ₩51,386 | ₩51,581 | -0.71% | 1.9천 |
|---|
| 2026.05.26 | ₩51,921 | ₩51,944 | ₩51,921 | ₩51,944 | +0.04% | 7.2천 |
|---|
| 2026.05.22 | ₩50,971 | ₩50,971 | ₩50,878 | ₩50,942 | -0.06% | 1.4천 |
|---|
| 2026.05.21 | ₩49,874 | ₩50,191 | ₩49,820 | ₩50,191 | +0.64% | 400 |
|---|
| 2026.05.20 | ₩48,937 | ₩49,539 | ₩48,937 | ₩49,539 | +1.23% | 2.2천 |
|---|
| 2026.05.19 | ₩48,589 | ₩48,696 | ₩48,473 | ₩48,473 | -0.24% | 900 |
|---|
| 2026.05.18 | ₩48,362 | ₩48,542 | ₩48,362 | ₩48,542 | +0.37% | 600 |
|---|
| 2026.05.15 | ₩48,640 | ₩48,640 | ₩48,640 | ₩48,640 | 0.00% | 200 |
|---|
| 2026.05.14 | ₩49,004 | ₩49,091 | ₩49,004 | ₩49,091 | +0.18% | 100 |
|---|
| 2026.05.13 | ₩48,522 | ₩49,072 | ₩48,522 | ₩49,072 | +1.13% | 300 |
|---|
| 2026.05.12 | ₩48,496 | ₩48,727 | ₩48,481 | ₩48,727 | +0.48% | 600 |
|---|
| 2026.05.11 | ₩48,837 | ₩48,877 | ₩48,763 | ₩48,877 | +0.08% | 8.9천 |
|---|
| 2026.05.08 | ₩48,261 | ₩48,538 | ₩48,261 | ₩48,538 | +0.57% | 2.5천 |
|---|
| 2026.05.07 | ₩48,683 | ₩48,716 | ₩48,581 | ₩48,581 | -0.21% | 1.1천 |
|---|
| 2026.05.06 | ₩49,414 | ₩49,414 | ₩49,414 | ₩49,414 | 0.00% | 200 |
|---|
| 2026.05.05 | ₩49,352 | ₩49,352 | ₩49,316 | ₩49,316 | -0.07% | 800 |
|---|
| 2026.05.04 | ₩48,924 | ₩48,924 | ₩48,857 | ₩48,924 | 0.00% | 1.9천 |
|---|
| 2026.05.01 | ₩48,589 | ₩48,797 | ₩48,589 | ₩48,797 | +0.43% | 1천 |
|---|
| 2026.04.30 | ₩47,840 | ₩48,197 | ₩47,827 | ₩48,197 | +0.75% | 2천 |
|---|
| 2026.04.29 | ₩47,281 | ₩47,353 | ₩47,281 | ₩47,353 | +0.15% | 500 |
|---|
| 2026.04.28 | ₩47,278 | ₩47,278 | ₩47,215 | ₩47,215 | -0.13% | 300 |
|---|
| 2026.04.27 | ₩47,974 | ₩47,974 | ₩47,974 | ₩47,974 | 0.00% | 200 |
|---|
| 2026.04.24 | ₩47,967 | ₩48,013 | ₩47,960 | ₩48,013 | +0.09% | 1.2천 |
|---|
| 2026.04.23 | ₩48,054 | ₩48,054 | ₩47,875 | ₩47,875 | -0.37% | 200 |
|---|
| 2026.04.22 | ₩48,522 | ₩48,522 | ₩48,101 | ₩48,253 | -0.55% | 400 |
|---|
| 2026.04.21 | ₩48,402 | ₩48,402 | ₩48,118 | ₩48,118 | -0.59% | 1.2천 |
|---|
| 2026.04.20 | ₩48,469 | ₩48,490 | ₩48,433 | ₩48,490 | +0.04% | 1천 |
|---|
| 2026.04.17 | ₩48,308 | ₩48,308 | ₩48,308 | ₩48,308 | 0.00% | 200 |
|---|
| 2026.04.16 | ₩47,679 | ₩47,815 | ₩47,546 | ₩47,815 | +0.28% | 2.8천 |
|---|
| 2026.04.15 | ₩47,406 | ₩47,406 | ₩47,406 | ₩47,406 | 0.00% | 100 |
|---|
| 2026.04.14 | ₩47,128 | ₩47,128 | ₩47,128 | ₩47,128 | 0.00% | 100 |
|---|
| 2026.04.13 | ₩46,698 | ₩47,053 | ₩46,698 | ₩47,053 | +0.76% | 300 |
|---|
| 2026.04.10 | ₩46,467 | ₩46,467 | ₩46,405 | ₩46,405 | -0.13% | 300 |
|---|
| 2026.04.09 | ₩46,863 | ₩46,917 | ₩46,863 | ₩46,917 | +0.11% | 1.4천 |
|---|
| 2026.04.08 | ₩47,037 | ₩47,171 | ₩46,997 | ₩46,997 | -0.09% | 800 |
|---|
| 2026.04.07 | ₩45,886 | ₩45,886 | ₩45,743 | ₩45,743 | -0.31% | 900 |
|---|
| 2026.04.06 | ₩45,826 | ₩45,826 | ₩45,789 | ₩45,789 | -0.08% | 700 |
|---|
| 2026.04.02 | ₩44,976 | ₩45,565 | ₩44,976 | ₩45,565 | +1.31% | 800 |
|---|
| 2026.04.01 | ₩45,351 | ₩45,351 | ₩45,351 | ₩45,351 | 0.00% | 400 |
|---|
| 2026.03.31 | ₩44,428 | ₩45,003 | ₩44,428 | ₩44,935 | +1.14% | 1.1천 |
|---|
| 2026.03.30 | ₩44,227 | ₩44,227 | ₩43,943 | ₩43,943 | -0.64% | 600 |
|---|
| 2026.03.27 | ₩44,816 | ₩44,816 | ₩44,548 | ₩44,548 | -0.60% | 1.1만 |
|---|
| 2026.03.26 | ₩45,806 | ₩45,806 | ₩45,114 | ₩45,114 | -1.51% | 5.6천 |
|---|
| 2026.03.25 | ₩46,207 | ₩46,288 | ₩46,181 | ₩46,234 | +0.06% | 4.5천 |
|---|
| 2026.03.24 | ₩46,090 | ₩46,090 | ₩46,090 | ₩46,090 | 0.00% | 400 |
|---|
| 2026.03.23 | ₩45,953 | ₩45,953 | ₩45,776 | ₩45,776 | -0.38% | 300 |
|---|
| 2026.03.20 | ₩45,685 | ₩45,685 | ₩45,378 | ₩45,378 | -0.67% | 700 |
|---|
| 2026.03.19 | ₩45,980 | ₩46,301 | ₩45,966 | ₩46,215 | +0.51% | 1.2만 |
|---|
| 2026.03.18 | ₩46,381 | ₩46,475 | ₩46,175 | ₩46,175 | -0.44% | 2.3만 |
|---|
| 2026.03.17 | ₩46,435 | ₩46,435 | ₩46,421 | ₩46,421 | -0.03% | 400 |
|---|
| 2026.03.16 | ₩46,448 | ₩46,448 | ₩46,352 | ₩46,352 | -0.21% | 800 |
|---|
| 2026.03.13 | ₩46,328 | ₩46,355 | ₩46,294 | ₩46,294 | -0.07% | 1.7천 |
|---|
| 2026.03.12 | ₩46,415 | ₩46,415 | ₩46,393 | ₩46,393 | -0.05% | 300 |
|---|
| 2026.03.11 | ₩46,595 | ₩46,676 | ₩46,582 | ₩46,676 | +0.17% | 2.5천 |
|---|
| 2026.03.10 | ₩46,882 | ₩46,882 | ₩46,882 | ₩46,882 | 0.00% | 100 |
|---|
| 2026.03.09 | ₩46,756 | ₩47,215 | ₩46,756 | ₩47,215 | +0.98% | 300 |
|---|
| 2026.03.06 | ₩47,037 | ₩47,037 | ₩46,870 | ₩46,870 | -0.36% | 3.1천 |
|---|
| 2026.03.05 | ₩47,341 | ₩47,402 | ₩47,024 | ₩47,402 | +0.13% | 4.4만 |
|---|
| 2026.03.04 | ₩47,987 | ₩47,987 | ₩47,853 | ₩47,935 | -0.11% | 2.3만 |
|---|
| 2026.03.03 | ₩47,626 | ₩47,626 | ₩47,536 | ₩47,536 | -0.19% | 700 |
|---|
| 2026.03.02 | ₩48,469 | ₩48,545 | ₩48,469 | ₩48,545 | +0.16% | 300 |
|---|
| 2026.02.27 | ₩48,429 | ₩48,637 | ₩48,429 | ₩48,637 | +0.43% | 200 |
|---|
| 2026.02.26 | ₩48,549 | ₩48,706 | ₩48,174 | ₩48,706 | +0.32% | 1.1만 |
|---|
| 2026.02.25 | ₩48,790 | ₩48,803 | ₩48,747 | ₩48,747 | -0.09% | 1.1천 |
|---|
| 2026.02.24 | ₩48,375 | ₩48,469 | ₩48,375 | ₩48,469 | +0.19% | 300 |
|---|
| 2026.02.23 | ₩48,241 | ₩48,241 | ₩47,875 | ₩47,875 | -0.76% | 200 |
|---|
| 2026.02.20 | ₩48,482 | ₩48,497 | ₩48,482 | ₩48,497 | +0.03% | 300 |
|---|
| 2026.02.19 | ₩47,889 | ₩48,030 | ₩47,889 | ₩48,030 | +0.29% | 800 |
|---|
| 2026.02.18 | ₩48,241 | ₩48,255 | ₩48,191 | ₩48,191 | -0.11% | 2.7천 |
|---|
| 2026.02.17 | ₩47,910 | ₩47,910 | ₩47,910 | ₩47,910 | 0.00% | 200 |
|---|
| 2026.02.13 | ₩47,653 | ₩47,829 | ₩47,653 | ₩47,829 | +0.37% | 100 |
|---|
| 2026.02.12 | ₩48,482 | ₩48,509 | ₩47,666 | ₩47,674 | -1.67% | 900 |
|---|
| 2026.02.11 | ₩48,271 | ₩48,318 | ₩48,271 | ₩48,318 | +0.10% | 400 |
|---|
| 2026.02.10 | ₩48,121 | ₩48,121 | ₩47,974 | ₩47,974 | -0.31% | 4.7천 |
|---|
| 2026.02.09 | ₩48,389 | ₩48,389 | ₩48,276 | ₩48,276 | -0.23% | 500 |
|---|
| 2026.02.06 | ₩47,719 | ₩48,164 | ₩47,719 | ₩48,164 | +0.93% | 1.2천 |
|---|
| 2026.02.05 | ₩47,077 | ₩47,077 | ₩46,998 | ₩46,998 | -0.17% | 500 |
|---|
| 2026.02.04 | ₩47,331 | ₩47,331 | ₩47,168 | ₩47,168 | -0.34% | 3.1천 |
|---|
| 2026.02.03 | ₩47,773 | ₩47,918 | ₩47,719 | ₩47,918 | +0.30% | 900 |
|---|
| 2026.02.02 | ₩47,853 | ₩48,001 | ₩47,853 | ₩48,001 | +0.31% | 800 |
|---|
| 2026.01.30 | ₩47,738 | ₩47,738 | ₩47,469 | ₩47,501 | -0.50% | 8.2천 |
|---|
| 2026.01.29 | ₩47,901 | ₩47,959 | ₩47,901 | ₩47,959 | +0.12% | 400 |
|---|
| 2026.01.28 | ₩48,067 | ₩48,161 | ₩48,067 | ₩48,137 | +0.14% | 4.8천 |
|---|
| 2026.01.27 | ₩47,974 | ₩48,001 | ₩47,974 | ₩48,001 | +0.06% | 1.9천 |
|---|
| 2026.01.26 | ₩47,626 | ₩47,626 | ₩47,608 | ₩47,608 | -0.04% | 1.4천 |
|---|
| 2026.01.23 | ₩47,409 | ₩47,480 | ₩47,409 | ₩47,480 | +0.15% | 200 |
|---|
| 2026.01.22 | ₩47,572 | ₩47,766 | ₩47,572 | ₩47,711 | +0.29% | 2.9천 |
|---|
| 2026.01.21 | ₩47,305 | ₩47,653 | ₩47,198 | ₩47,653 | +0.74% | 1.4천 |
|---|
| 2026.01.20 | ₩47,265 | ₩47,265 | ₩47,004 | ₩47,004 | -0.55% | 300 |
|---|
| 2026.01.16 | ₩47,679 | ₩47,800 | ₩47,639 | ₩47,732 | +0.11% | 1만 |
|---|
| 2026.01.15 | ₩47,813 | ₩47,813 | ₩47,560 | ₩47,560 | -0.53% | 400 |
|---|
| 2026.01.14 | ₩46,997 | ₩47,315 | ₩46,997 | ₩47,315 | +0.68% | 1.4천 |
|---|
| 2026.01.13 | ₩47,438 | ₩47,519 | ₩47,438 | ₩47,488 | +0.10% | 1.2만 |
|---|
| 2026.01.12 | ₩47,627 | ₩47,627 | ₩47,627 | ₩47,627 | 0.00% | 200 |
|---|
| 2026.01.09 | ₩47,578 | ₩47,578 | ₩47,578 | ₩47,578 | 0.00% | 100 |
|---|
| 2026.01.08 | ₩47,519 | ₩47,519 | ₩47,338 | ₩47,338 | -0.38% | 300 |
|---|
| 2026.01.07 | ₩47,571 | ₩47,571 | ₩47,571 | ₩47,571 | 0.00% | 200 |
|---|
| 2026.01.06 | ₩47,492 | ₩47,741 | ₩47,492 | ₩47,741 | +0.52% | 2.5천 |
|---|
| 2026.01.05 | ₩47,224 | ₩47,224 | ₩47,117 | ₩47,117 | -0.23% | 300 |
|---|
| 2026.01.02 | ₩46,706 | ₩46,706 | ₩46,706 | ₩46,706 | 0.00% | 100 |
|---|
| 2025.12.31 | ₩46,542 | ₩46,542 | ₩46,542 | ₩46,542 | 0.00% | 500 |
|---|
| 2025.12.30 | ₩47,077 | ₩47,077 | ₩47,026 | ₩47,026 | -0.11% | 1.2천 |
|---|
| 2025.12.29 | ₩47,184 | ₩47,184 | ₩47,153 | ₩47,153 | -0.07% | 300 |
|---|
| 2025.12.26 | ₩47,331 | ₩47,358 | ₩47,291 | ₩47,358 | +0.06% | 1.4천 |
|---|
| 2025.12.24 | ₩47,238 | ₩47,358 | ₩47,224 | ₩47,345 | +0.23% | 8.9천 |
|---|
| 2025.12.23 | ₩47,184 | ₩47,256 | ₩47,184 | ₩47,256 | +0.15% | 700 |
|---|
| 2025.12.22 | ₩47,278 | ₩47,298 | ₩47,278 | ₩47,290 | +0.03% | 400 |
|---|
| 2025.12.19 | ₩47,030 | ₩47,030 | ₩47,012 | ₩47,012 | -0.04% | 500 |
|---|
| 2025.12.18 | ₩46,611 | ₩46,611 | ₩46,530 | ₩46,530 | -0.18% | 400 |
|---|
| 2025.12.17 | ₩46,261 | ₩46,261 | ₩46,138 | ₩46,138 | -0.27% | 1.4천 |
|---|
| 2025.12.16 | ₩46,622 | ₩46,834 | ₩46,595 | ₩46,834 | +0.45% | 1.1천 |
|---|
| 2025.12.15 | ₩46,876 | ₩46,984 | ₩46,876 | ₩46,905 | +0.06% | 1.5천 |
|---|
| 2025.12.12 | ₩47,666 | ₩47,666 | ₩47,127 | ₩47,127 | -1.13% | 6.5천 |
|---|
| 2025.12.11 | ₩47,559 | ₩47,699 | ₩47,546 | ₩47,699 | +0.30% | 4.3천 |
|---|
| 2025.12.10 | ₩47,104 | ₩47,405 | ₩47,104 | ₩47,405 | +0.64% | 500 |
|---|
| 2025.12.09 | ₩47,239 | ₩47,239 | ₩47,079 | ₩47,079 | -0.34% | 200 |
|---|
| 2025.12.08 | ₩47,358 | ₩47,358 | ₩47,037 | ₩47,101 | -0.54% | 3천 |
|---|
| 2025.12.05 | ₩47,452 | ₩47,492 | ₩47,385 | ₩47,390 | -0.13% | 9.9천 |
|---|
| 2025.12.04 | ₩47,224 | ₩47,389 | ₩47,224 | ₩47,389 | +0.35% | 300 |
|---|
| 2025.12.03 | ₩47,091 | ₩47,291 | ₩47,091 | ₩47,291 | +0.43% | 2.6천 |
|---|
| 2025.12.02 | ₩47,198 | ₩47,231 | ₩47,064 | ₩47,068 | -0.28% | 4.2천 |
|---|
| 2025.12.01 | ₩46,810 | ₩46,824 | ₩46,810 | ₩46,824 | +0.03% | 300 |
|---|
| 2025.11.28 | ₩46,957 | ₩47,157 | ₩46,957 | ₩47,157 | +0.43% | 200 |
|---|
| 2025.11.26 | ₩46,863 | ₩47,000 | ₩46,796 | ₩46,914 | +0.11% | 2.1천 |
|---|
| 2025.11.25 | ₩46,100 | ₩46,646 | ₩46,100 | ₩46,646 | +1.18% | 900 |
|---|
| 2025.11.24 | ₩45,699 | ₩46,148 | ₩45,699 | ₩46,148 | +0.98% | 4.3천 |
|---|
| 2025.11.21 | ₩45,204 | ₩45,712 | ₩45,059 | ₩45,458 | +0.56% | 1.2만 |
|---|
| 2025.11.20 | ₩46,408 | ₩46,408 | ₩45,008 | ₩45,008 | -3.02% | 1.8천 |
|---|
| 2025.11.19 | ₩45,712 | ₩45,767 | ₩45,712 | ₩45,767 | +0.12% | 900 |
|---|
| 2025.11.18 | ₩45,766 | ₩45,766 | ₩45,558 | ₩45,558 | -0.45% | 1.2천 |
|---|
| 2025.11.17 | ₩46,049 | ₩46,049 | ₩45,722 | ₩45,722 | -0.71% | 900 |
|---|
| 2025.11.14 | ₩46,502 | ₩46,549 | ₩46,313 | ₩46,313 | -0.41% | 4.9천 |
|---|
| 2025.11.13 | ₩47,157 | ₩47,157 | ₩46,447 | ₩46,447 | -1.51% | 1.8천 |
|---|
| 2025.11.12 | ₩47,372 | ₩47,372 | ₩47,305 | ₩47,311 | -0.13% | 500 |
|---|
| 2025.11.11 | ₩47,077 | ₩47,199 | ₩47,077 | ₩47,199 | +0.26% | 1.5천 |
|---|
| 2025.11.10 | ₩46,990 | ₩47,179 | ₩46,990 | ₩47,179 | +0.40% | 2.6천 |
|---|
| 2025.11.07 | ₩46,589 | ₩46,589 | ₩46,589 | ₩46,589 | 0.00% | 100 |
|---|
| 2025.11.06 | ₩46,810 | ₩46,823 | ₩46,318 | ₩46,436 | -0.80% | 7.6천 |
|---|
| 2025.11.05 | ₩46,783 | ₩46,866 | ₩46,783 | ₩46,866 | +0.18% | 400 |
|---|
| 2025.11.04 | ₩46,569 | ₩46,783 | ₩46,565 | ₩46,565 | -0.01% | 6.9천 |
|---|
| 2025.11.03 | ₩46,836 | ₩47,211 | ₩46,836 | ₩47,178 | +0.73% | 3.2천 |
|---|
| 2025.10.31 | ₩47,024 | ₩47,072 | ₩46,783 | ₩47,072 | +0.10% | 1.8만 |
|---|
| 2025.10.30 | ₩46,943 | ₩47,215 | ₩46,858 | ₩46,858 | -0.18% | 5.8천 |
|---|
| 2025.10.29 | ₩47,452 | ₩47,546 | ₩47,293 | ₩47,293 | -0.34% | 1.8천 |
|---|
| 2025.10.28 | ₩47,519 | ₩47,559 | ₩47,398 | ₩47,414 | -0.22% | 5.4천 |
|---|
| 2025.10.27 | ₩47,358 | ₩47,484 | ₩47,358 | ₩47,484 | +0.27% | 2.6천 |
|---|
| 2025.10.24 | ₩47,010 | ₩47,010 | ₩46,981 | ₩46,981 | -0.06% | 400 |
|---|
| 2025.10.23 | ₩46,140 | ₩46,791 | ₩46,140 | ₩46,791 | +1.41% | 1.7천 |
|---|
| 2025.10.22 | ₩46,140 | ₩46,140 | ₩45,766 | ₩46,023 | -0.26% | 500 |
|---|
| 2025.10.21 | ₩46,542 | ₩46,553 | ₩46,542 | ₩46,553 | +0.02% | 5.1천 |
|---|
| 2025.10.20 | ₩46,741 | ₩46,741 | ₩46,696 | ₩46,696 | -0.10% | 400 |
|---|
| 2025.10.17 | ₩46,328 | ₩46,392 | ₩46,328 | ₩46,392 | +0.14% | 200 |
|---|
| 2025.10.16 | ₩47,050 | ₩47,050 | ₩46,328 | ₩46,411 | -1.36% | 4천 |
|---|
| 2025.10.15 | ₩47,004 | ₩47,056 | ₩46,569 | ₩47,056 | +0.11% | 2천 |
|---|
| 2025.10.14 | ₩46,421 | ₩47,104 | ₩46,421 | ₩46,727 | +0.66% | 8.7천 |
|---|
| 2025.10.13 | ₩46,872 | ₩46,872 | ₩46,872 | ₩46,872 | 0.00% | 200 |
|---|
| 2025.10.10 | ₩46,636 | ₩46,636 | ₩45,478 | ₩45,478 | -2.48% | 500 |
|---|