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 | ₩54,628 | ₩54,628 | ₩54,628 | ₩54,628 | 0.00% | 100 |
| 2026.10.08 | ₩53,812 | ₩54,107 | ₩53,812 | ₩54,107 | +0.55% | 7.5천 |
| 2026.10.07 | ₩53,558 | ₩53,919 | ₩53,558 | ₩53,819 | +0.49% | 3천 |
| 2026.10.06 | ₩53,866 | ₩53,933 | ₩53,856 | ₩53,856 | -0.02% | 1천 |
| 2026.10.05 | ₩53,573 | ₩53,573 | ₩53,573 | ₩53,573 | 0.00% | 100 |
| 2026.10.02 | ₩53,129 | ₩53,136 | ₩53,129 | ₩53,136 | +0.01% | 200 |
| 2026.10.01 | ₩52,908 | ₩52,916 | ₩52,908 | ₩52,916 | +0.02% | 600 |
| 2026.09.30 | ₩52,533 | ₩52,533 | ₩52,533 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩52,533 |
| 0.00% |
| 100 |
| 2026.09.29 | ₩52,259 | ₩52,501 | ₩52,259 | ₩52,501 | +0.46% | 200 |
|---|
| 2026.09.28 | ₩52,473 | ₩52,473 | ₩52,473 | ₩52,473 | 0.00% | 800 |
|---|
| 2026.09.25 | ₩53,397 | ₩53,397 | ₩53,340 | ₩53,340 | -0.11% | 300 |
|---|
| 2026.09.24 | ₩53,357 | ₩53,611 | ₩53,357 | ₩53,424 | +0.13% | 2천 |
|---|
| 2026.09.23 | ₩53,566 | ₩53,566 | ₩53,566 | ₩53,566 | 0.00% | 200 |
|---|
| 2026.09.22 | ₩53,662 | ₩53,662 | ₩53,662 | ₩53,662 | 0.00% | 200 |
|---|
| 2026.09.21 | ₩53,384 | ₩53,672 | ₩53,384 | ₩53,672 | +0.54% | 500 |
|---|
| 2026.09.18 | ₩53,263 | ₩53,263 | ₩53,035 | ₩53,119 | -0.27% | 3.2천 |
|---|
| 2026.09.17 | ₩53,169 | ₩53,369 | ₩53,169 | ₩53,369 | +0.38% | 100 |
|---|
| 2026.09.16 | ₩53,153 | ₩53,153 | ₩52,726 | ₩52,726 | -0.80% | 200 |
|---|
| 2026.09.15 | ₩52,969 | ₩52,969 | ₩52,817 | ₩52,817 | -0.29% | 800 |
|---|
| 2026.09.14 | ₩53,082 | ₩53,093 | ₩53,082 | ₩53,093 | +0.02% | 200 |
|---|
| 2026.09.11 | ₩53,323 | ₩53,340 | ₩53,323 | ₩53,340 | +0.03% | 200 |
|---|
| 2026.09.10 | ₩52,647 | ₩52,989 | ₩52,647 | ₩52,734 | +0.17% | 5.6천 |
|---|
| 2026.09.09 | ₩53,223 | ₩53,223 | ₩53,147 | ₩53,147 | -0.14% | 200 |
|---|
| 2026.09.08 | ₩53,785 | ₩53,844 | ₩53,562 | ₩53,562 | -0.42% | 3.4천 |
|---|
| 2026.09.04 | ₩54,408 | ₩54,408 | ₩54,292 | ₩54,292 | -0.21% | 300 |
|---|
| 2026.09.03 | ₩54,214 | ₩54,406 | ₩54,214 | ₩54,406 | +0.35% | 300 |
|---|
| 2026.09.02 | ₩53,785 | ₩53,903 | ₩53,725 | ₩53,903 | +0.22% | 500 |
|---|
| 2026.09.01 | ₩53,839 | ₩53,839 | ₩53,794 | ₩53,794 | -0.08% | 200 |
|---|
| 2026.08.31 | ₩54,710 | ₩54,842 | ₩54,710 | ₩54,842 | +0.24% | 600 |
|---|
| 2026.08.28 | ₩54,699 | ₩54,764 | ₩54,699 | ₩54,764 | +0.12% | 3천 |
|---|
| 2026.08.27 | ₩55,099 | ₩55,099 | ₩55,099 | ₩55,099 | 0.00% | 200 |
|---|
| 2026.08.26 | ₩54,308 | ₩54,515 | ₩54,308 | ₩54,515 | +0.38% | 2.9천 |
|---|
| 2026.08.25 | ₩54,321 | ₩54,395 | ₩54,321 | ₩54,395 | +0.14% | 200 |
|---|
| 2026.08.24 | ₩54,120 | ₩54,195 | ₩54,095 | ₩54,195 | +0.14% | 400 |
|---|
| 2026.08.21 | ₩54,458 | ₩54,469 | ₩54,361 | ₩54,361 | -0.18% | 1.6천 |
|---|
| 2026.08.20 | ₩54,669 | ₩54,669 | ₩54,065 | ₩54,065 | -1.10% | 1.2천 |
|---|
| 2026.08.19 | ₩54,750 | ₩54,750 | ₩54,750 | ₩54,750 | 0.00% | 100 |
|---|
| 2026.08.18 | ₩55,419 | ₩55,419 | ₩55,200 | ₩55,200 | -0.40% | 900 |
|---|
| 2026.08.17 | ₩55,567 | ₩55,567 | ₩55,206 | ₩55,206 | -0.65% | 1천 |
|---|
| 2026.08.14 | ₩55,835 | ₩55,835 | ₩55,762 | ₩55,762 | -0.13% | 1.7천 |
|---|
| 2026.08.13 | ₩55,607 | ₩56,009 | ₩55,584 | ₩55,973 | +0.66% | 1.5천 |
|---|
| 2026.08.12 | ₩55,527 | ₩55,614 | ₩55,433 | ₩55,614 | +0.16% | 900 |
|---|
| 2026.08.11 | ₩55,611 | ₩55,611 | ₩55,541 | ₩55,541 | -0.13% | 400 |
|---|
| 2026.08.10 | ₩55,567 | ₩55,598 | ₩55,567 | ₩55,598 | +0.06% | 400 |
|---|
| 2026.08.07 | ₩54,777 | ₩55,042 | ₩54,777 | ₩55,042 | +0.48% | 2.2천 |
|---|
| 2026.08.06 | ₩54,341 | ₩54,341 | ₩54,008 | ₩54,008 | -0.61% | 5.3천 |
|---|
| 2026.08.05 | ₩54,355 | ₩54,474 | ₩54,355 | ₩54,474 | +0.22% | 900 |
|---|
| 2026.08.04 | ₩54,040 | ₩54,266 | ₩54,040 | ₩54,244 | +0.38% | 1.3천 |
|---|
| 2026.08.03 | ₩53,364 | ₩53,527 | ₩53,330 | ₩53,527 | +0.31% | 3천 |
|---|
| 2026.07.31 | ₩53,089 | ₩53,330 | ₩52,754 | ₩53,156 | +0.13% | 5천 |
|---|
| 2026.07.30 | ₩52,915 | ₩53,250 | ₩52,875 | ₩53,129 | +0.40% | 5.6천 |
|---|
| 2026.07.29 | ₩53,357 | ₩53,665 | ₩53,084 | ₩53,084 | -0.51% | 1.2만 |
|---|
| 2026.07.28 | ₩53,210 | ₩53,556 | ₩53,102 | ₩53,556 | +0.65% | 6.3천 |
|---|
| 2026.07.27 | ₩52,981 | ₩52,982 | ₩52,924 | ₩52,924 | -0.11% | 2.5천 |
|---|
| 2026.07.24 | ₩51,910 | ₩52,292 | ₩51,910 | ₩52,245 | +0.64% | 2.1만 |
|---|
| 2026.07.23 | ₩51,857 | ₩51,917 | ₩51,696 | ₩51,786 | -0.14% | 7.7천 |
|---|
| 2026.07.22 | ₩52,272 | ₩52,312 | ₩52,004 | ₩52,027 | -0.47% | 16.6만 |
|---|
| 2026.07.21 | ₩52,219 | ₩52,272 | ₩52,138 | ₩52,189 | -0.06% | 1.5만 |
|---|
| 2026.07.20 | ₩52,580 | ₩52,580 | ₩52,249 | ₩52,249 | -0.63% | 1.3천 |
|---|
| 2026.07.17 | ₩52,352 | ₩52,634 | ₩52,352 | ₩52,379 | +0.05% | 2.4천 |
|---|
| 2026.07.16 | ₩52,727 | ₩52,727 | ₩52,727 | ₩52,727 | 0.00% | 200 |
|---|
| 2026.07.15 | ₩52,687 | ₩52,885 | ₩52,687 | ₩52,885 | +0.38% | 300 |
|---|
| 2026.07.14 | ₩53,009 | ₩53,094 | ₩53,009 | ₩53,094 | +0.16% | 300 |
|---|
| 2026.07.13 | ₩52,955 | ₩52,982 | ₩52,687 | ₩52,942 | -0.03% | 2.4천 |
|---|
| 2026.07.10 | ₩53,183 | ₩53,223 | ₩53,129 | ₩53,160 | -0.04% | 700 |
|---|
| 2026.07.09 | ₩53,306 | ₩53,306 | ₩53,306 | ₩53,306 | 0.00% | 100 |
|---|
| 2026.07.08 | ₩52,729 | ₩52,729 | ₩52,729 | ₩52,729 | 0.00% | 100 |
|---|
| 2026.07.07 | ₩53,009 | ₩53,089 | ₩52,903 | ₩52,903 | -0.20% | 700 |
|---|
| 2026.07.06 | ₩53,555 | ₩53,555 | ₩53,555 | ₩53,555 | 0.00% | 200 |
|---|
| 2026.07.02 | ₩52,691 | ₩52,944 | ₩52,691 | ₩52,944 | +0.48% | 100 |
|---|
| 2026.07.01 | ₩53,544 | ₩53,926 | ₩53,498 | ₩53,498 | -0.09% | 400 |
|---|
| 2026.06.30 | ₩53,926 | ₩53,926 | ₩53,886 | ₩53,886 | -0.07% | 300 |
|---|
| 2026.06.29 | ₩53,159 | ₩53,159 | ₩53,159 | ₩53,159 | 0.00% | 100 |
|---|
| 2026.06.26 | ₩52,363 | ₩52,363 | ₩52,363 | ₩52,363 | 0.00% | 100 |
|---|
| 2026.06.25 | ₩52,442 | ₩52,442 | ₩52,442 | ₩52,442 | 0.00% | 100 |
|---|
| 2026.06.24 | ₩52,701 | ₩52,701 | ₩52,430 | ₩52,430 | -0.51% | 200 |
|---|
| 2026.06.23 | ₩52,687 | ₩52,915 | ₩52,654 | ₩52,654 | -0.06% | 2.8천 |
|---|
| 2026.06.22 | ₩53,558 | ₩53,558 | ₩53,475 | ₩53,475 | -0.16% | 100 |
|---|
| 2026.06.18 | ₩53,582 | ₩53,582 | ₩53,519 | ₩53,519 | -0.12% | 600 |
|---|
| 2026.06.17 | ₩53,719 | ₩53,973 | ₩53,190 | ₩53,190 | -0.98% | 700 |
|---|
| 2026.06.16 | ₩53,826 | ₩53,826 | ₩53,504 | ₩53,514 | -0.58% | 700 |
|---|
| 2026.06.15 | ₩54,115 | ₩54,115 | ₩54,115 | ₩54,115 | 0.00% | 100 |
|---|
| 2026.06.12 | ₩53,431 | ₩53,431 | ₩53,431 | ₩53,431 | 0.00% | 100 |
|---|
| 2026.06.11 | ₩52,370 | ₩53,147 | ₩52,370 | ₩53,147 | +1.48% | 300 |
|---|
| 2026.06.10 | ₩52,165 | ₩52,165 | ₩51,525 | ₩51,525 | -1.23% | 4.8천 |
|---|
| 2026.06.09 | ₩52,821 | ₩52,821 | ₩51,071 | ₩52,386 | -0.82% | 1.4천 |
|---|
| 2026.06.08 | ₩53,129 | ₩53,183 | ₩52,594 | ₩52,628 | -0.94% | 9.2천 |
|---|
| 2026.06.05 | ₩52,741 | ₩52,741 | ₩52,148 | ₩52,148 | -1.12% | 300 |
|---|
| 2026.06.04 | ₩53,879 | ₩54,402 | ₩53,879 | ₩54,285 | +0.75% | 1.3만 |
|---|
| 2026.06.03 | ₩54,395 | ₩54,403 | ₩54,361 | ₩54,403 | +0.01% | 900 |
|---|
| 2026.06.02 | ₩54,435 | ₩54,663 | ₩54,388 | ₩54,663 | +0.42% | 2천 |
|---|
| 2026.06.01 | ₩54,174 | ₩54,174 | ₩54,084 | ₩54,084 | -0.17% | 200 |
|---|
| 2026.05.29 | ₩52,607 | ₩53,009 | ₩52,607 | ₩53,009 | +0.76% | 1.1만 |
|---|
| 2026.05.28 | ₩52,004 | ₩52,701 | ₩51,991 | ₩52,363 | +0.69% | 2.6천 |
|---|
| 2026.05.27 | ₩51,991 | ₩51,991 | ₩51,428 | ₩51,624 | -0.71% | 1.9천 |
|---|
| 2026.05.26 | ₩51,964 | ₩51,987 | ₩51,964 | ₩51,987 | +0.04% | 7.2천 |
|---|
| 2026.05.22 | ₩51,013 | ₩51,013 | ₩50,919 | ₩50,984 | -0.06% | 1.4천 |
|---|
| 2026.05.21 | ₩49,915 | ₩50,232 | ₩49,861 | ₩50,232 | +0.64% | 400 |
|---|
| 2026.05.20 | ₩48,977 | ₩49,580 | ₩48,977 | ₩49,580 | +1.23% | 2.2천 |
|---|
| 2026.05.19 | ₩48,629 | ₩48,736 | ₩48,513 | ₩48,513 | -0.24% | 900 |
|---|
| 2026.05.18 | ₩48,402 | ₩48,582 | ₩48,402 | ₩48,582 | +0.37% | 600 |
|---|
| 2026.05.15 | ₩48,680 | ₩48,680 | ₩48,680 | ₩48,680 | 0.00% | 200 |
|---|
| 2026.05.14 | ₩49,044 | ₩49,131 | ₩49,044 | ₩49,131 | +0.18% | 100 |
|---|
| 2026.05.13 | ₩48,562 | ₩49,113 | ₩48,562 | ₩49,113 | +1.13% | 300 |
|---|
| 2026.05.12 | ₩48,536 | ₩48,767 | ₩48,521 | ₩48,767 | +0.48% | 600 |
|---|
| 2026.05.11 | ₩48,877 | ₩48,917 | ₩48,803 | ₩48,917 | +0.08% | 8.9천 |
|---|
| 2026.05.08 | ₩48,301 | ₩48,578 | ₩48,301 | ₩48,578 | +0.57% | 2.5천 |
|---|
| 2026.05.07 | ₩48,723 | ₩48,756 | ₩48,621 | ₩48,621 | -0.21% | 1.1천 |
|---|
| 2026.05.06 | ₩49,454 | ₩49,454 | ₩49,454 | ₩49,454 | 0.00% | 200 |
|---|
| 2026.05.05 | ₩49,393 | ₩49,393 | ₩49,356 | ₩49,356 | -0.07% | 800 |
|---|
| 2026.05.04 | ₩48,964 | ₩48,964 | ₩48,897 | ₩48,964 | 0.00% | 1.9천 |
|---|
| 2026.05.01 | ₩48,629 | ₩48,837 | ₩48,629 | ₩48,837 | +0.43% | 1천 |
|---|
| 2026.04.30 | ₩47,879 | ₩48,237 | ₩47,866 | ₩48,237 | +0.75% | 2천 |
|---|
| 2026.04.29 | ₩47,319 | ₩47,392 | ₩47,319 | ₩47,392 | +0.15% | 500 |
|---|
| 2026.04.28 | ₩47,317 | ₩47,317 | ₩47,254 | ₩47,254 | -0.13% | 300 |
|---|
| 2026.04.27 | ₩48,013 | ₩48,013 | ₩48,013 | ₩48,013 | 0.00% | 200 |
|---|
| 2026.04.24 | ₩48,006 | ₩48,052 | ₩48,000 | ₩48,052 | +0.09% | 1.2천 |
|---|
| 2026.04.23 | ₩48,094 | ₩48,094 | ₩47,914 | ₩47,914 | -0.37% | 200 |
|---|
| 2026.04.22 | ₩48,562 | ₩48,562 | ₩48,140 | ₩48,293 | -0.55% | 400 |
|---|
| 2026.04.21 | ₩48,442 | ₩48,442 | ₩48,158 | ₩48,158 | -0.59% | 1.2천 |
|---|
| 2026.04.20 | ₩48,509 | ₩48,530 | ₩48,473 | ₩48,530 | +0.04% | 1천 |
|---|
| 2026.04.17 | ₩48,348 | ₩48,348 | ₩48,348 | ₩48,348 | 0.00% | 200 |
|---|
| 2026.04.16 | ₩47,719 | ₩47,854 | ₩47,585 | ₩47,854 | +0.28% | 2.8천 |
|---|
| 2026.04.15 | ₩47,445 | ₩47,445 | ₩47,445 | ₩47,445 | 0.00% | 100 |
|---|
| 2026.04.14 | ₩47,167 | ₩47,167 | ₩47,167 | ₩47,167 | 0.00% | 100 |
|---|
| 2026.04.13 | ₩46,737 | ₩47,092 | ₩46,737 | ₩47,092 | +0.76% | 300 |
|---|
| 2026.04.10 | ₩46,505 | ₩46,505 | ₩46,444 | ₩46,444 | -0.13% | 300 |
|---|
| 2026.04.09 | ₩46,902 | ₩46,955 | ₩46,902 | ₩46,955 | +0.11% | 1.4천 |
|---|
| 2026.04.08 | ₩47,076 | ₩47,210 | ₩47,036 | ₩47,036 | -0.09% | 800 |
|---|
| 2026.04.07 | ₩45,924 | ₩45,924 | ₩45,781 | ₩45,781 | -0.31% | 900 |
|---|
| 2026.04.06 | ₩45,864 | ₩45,864 | ₩45,826 | ₩45,826 | -0.08% | 700 |
|---|
| 2026.04.02 | ₩45,013 | ₩45,602 | ₩45,013 | ₩45,602 | +1.31% | 800 |
|---|
| 2026.04.01 | ₩45,388 | ₩45,388 | ₩45,388 | ₩45,388 | 0.00% | 400 |
|---|
| 2026.03.31 | ₩44,464 | ₩45,040 | ₩44,464 | ₩44,972 | +1.14% | 1.1천 |
|---|
| 2026.03.30 | ₩44,263 | ₩44,263 | ₩43,979 | ₩43,979 | -0.64% | 600 |
|---|
| 2026.03.27 | ₩44,852 | ₩44,852 | ₩44,585 | ₩44,585 | -0.60% | 1.1만 |
|---|
| 2026.03.26 | ₩45,844 | ₩45,844 | ₩45,151 | ₩45,151 | -1.51% | 5.6천 |
|---|
| 2026.03.25 | ₩46,245 | ₩46,326 | ₩46,219 | ₩46,272 | +0.06% | 4.5천 |
|---|
| 2026.03.24 | ₩46,127 | ₩46,127 | ₩46,127 | ₩46,127 | 0.00% | 400 |
|---|
| 2026.03.23 | ₩45,991 | ₩45,991 | ₩45,814 | ₩45,814 | -0.38% | 300 |
|---|
| 2026.03.20 | ₩45,723 | ₩45,723 | ₩45,415 | ₩45,415 | -0.67% | 700 |
|---|
| 2026.03.19 | ₩46,018 | ₩46,339 | ₩46,004 | ₩46,253 | +0.51% | 1.2만 |
|---|
| 2026.03.18 | ₩46,419 | ₩46,513 | ₩46,213 | ₩46,213 | -0.44% | 2.3만 |
|---|
| 2026.03.17 | ₩46,473 | ₩46,473 | ₩46,460 | ₩46,460 | -0.03% | 400 |
|---|
| 2026.03.16 | ₩46,486 | ₩46,486 | ₩46,390 | ₩46,390 | -0.21% | 800 |
|---|
| 2026.03.13 | ₩46,366 | ₩46,393 | ₩46,332 | ₩46,332 | -0.07% | 1.7천 |
|---|
| 2026.03.12 | ₩46,453 | ₩46,453 | ₩46,431 | ₩46,431 | -0.05% | 300 |
|---|
| 2026.03.11 | ₩46,634 | ₩46,714 | ₩46,620 | ₩46,714 | +0.17% | 2.5천 |
|---|
| 2026.03.10 | ₩46,920 | ₩46,920 | ₩46,920 | ₩46,920 | 0.00% | 100 |
|---|
| 2026.03.09 | ₩46,794 | ₩47,254 | ₩46,794 | ₩47,254 | +0.98% | 300 |
|---|
| 2026.03.06 | ₩47,076 | ₩47,076 | ₩46,908 | ₩46,908 | -0.36% | 3.1천 |
|---|
| 2026.03.05 | ₩47,380 | ₩47,441 | ₩47,062 | ₩47,441 | +0.13% | 4.4만 |
|---|
| 2026.03.04 | ₩48,027 | ₩48,027 | ₩47,893 | ₩47,974 | -0.11% | 2.3만 |
|---|
| 2026.03.03 | ₩47,665 | ₩47,665 | ₩47,575 | ₩47,575 | -0.19% | 700 |
|---|
| 2026.03.02 | ₩48,509 | ₩48,585 | ₩48,509 | ₩48,585 | +0.16% | 300 |
|---|
| 2026.02.27 | ₩48,469 | ₩48,677 | ₩48,469 | ₩48,677 | +0.43% | 200 |
|---|
| 2026.02.26 | ₩48,589 | ₩48,746 | ₩48,214 | ₩48,746 | +0.32% | 1.1만 |
|---|
| 2026.02.25 | ₩48,830 | ₩48,844 | ₩48,787 | ₩48,787 | -0.09% | 1.1천 |
|---|
| 2026.02.24 | ₩48,415 | ₩48,509 | ₩48,415 | ₩48,509 | +0.19% | 300 |
|---|
| 2026.02.23 | ₩48,281 | ₩48,281 | ₩47,914 | ₩47,914 | -0.76% | 200 |
|---|
| 2026.02.20 | ₩48,522 | ₩48,537 | ₩48,522 | ₩48,537 | +0.03% | 300 |
|---|
| 2026.02.19 | ₩47,929 | ₩48,069 | ₩47,929 | ₩48,069 | +0.29% | 800 |
|---|
| 2026.02.18 | ₩48,281 | ₩48,294 | ₩48,230 | ₩48,230 | -0.11% | 2.7천 |
|---|
| 2026.02.17 | ₩47,949 | ₩47,949 | ₩47,949 | ₩47,949 | 0.00% | 200 |
|---|
| 2026.02.13 | ₩47,692 | ₩47,869 | ₩47,692 | ₩47,869 | +0.37% | 100 |
|---|
| 2026.02.12 | ₩48,522 | ₩48,549 | ₩47,705 | ₩47,713 | -1.67% | 900 |
|---|
| 2026.02.11 | ₩48,311 | ₩48,357 | ₩48,311 | ₩48,357 | +0.10% | 400 |
|---|
| 2026.02.10 | ₩48,161 | ₩48,161 | ₩48,013 | ₩48,013 | -0.31% | 4.7천 |
|---|
| 2026.02.09 | ₩48,428 | ₩48,428 | ₩48,316 | ₩48,316 | -0.23% | 500 |
|---|
| 2026.02.06 | ₩47,759 | ₩48,203 | ₩47,759 | ₩48,203 | +0.93% | 1.2천 |
|---|
| 2026.02.05 | ₩47,116 | ₩47,116 | ₩47,037 | ₩47,037 | -0.17% | 500 |
|---|
| 2026.02.04 | ₩47,370 | ₩47,370 | ₩47,207 | ₩47,207 | -0.34% | 3.1천 |
|---|
| 2026.02.03 | ₩47,812 | ₩47,957 | ₩47,759 | ₩47,957 | +0.30% | 900 |
|---|
| 2026.02.02 | ₩47,893 | ₩48,040 | ₩47,893 | ₩48,040 | +0.31% | 800 |
|---|
| 2026.01.30 | ₩47,777 | ₩47,777 | ₩47,508 | ₩47,540 | -0.50% | 8.2천 |
|---|
| 2026.01.29 | ₩47,941 | ₩47,998 | ₩47,941 | ₩47,998 | +0.12% | 400 |
|---|
| 2026.01.28 | ₩48,107 | ₩48,201 | ₩48,107 | ₩48,177 | +0.14% | 4.8천 |
|---|
| 2026.01.27 | ₩48,013 | ₩48,040 | ₩48,013 | ₩48,040 | +0.06% | 1.9천 |
|---|
| 2026.01.26 | ₩47,665 | ₩47,665 | ₩47,648 | ₩47,648 | -0.04% | 1.4천 |
|---|
| 2026.01.23 | ₩47,448 | ₩47,519 | ₩47,448 | ₩47,519 | +0.15% | 200 |
|---|
| 2026.01.22 | ₩47,611 | ₩47,806 | ₩47,611 | ₩47,751 | +0.29% | 2.9천 |
|---|
| 2026.01.21 | ₩47,344 | ₩47,692 | ₩47,236 | ₩47,692 | +0.74% | 1.4천 |
|---|
| 2026.01.20 | ₩47,303 | ₩47,303 | ₩47,042 | ₩47,042 | -0.55% | 300 |
|---|
| 2026.01.16 | ₩47,719 | ₩47,839 | ₩47,678 | ₩47,771 | +0.11% | 1만 |
|---|
| 2026.01.15 | ₩47,852 | ₩47,852 | ₩47,599 | ₩47,599 | -0.53% | 400 |
|---|
| 2026.01.14 | ₩47,036 | ₩47,354 | ₩47,036 | ₩47,354 | +0.68% | 1.4천 |
|---|
| 2026.01.13 | ₩47,477 | ₩47,558 | ₩47,477 | ₩47,527 | +0.10% | 1.2만 |
|---|
| 2026.01.12 | ₩47,666 | ₩47,666 | ₩47,666 | ₩47,666 | 0.00% | 200 |
|---|
| 2026.01.09 | ₩47,617 | ₩47,617 | ₩47,617 | ₩47,617 | 0.00% | 100 |
|---|
| 2026.01.08 | ₩47,558 | ₩47,558 | ₩47,377 | ₩47,377 | -0.38% | 300 |
|---|
| 2026.01.07 | ₩47,610 | ₩47,610 | ₩47,610 | ₩47,610 | 0.00% | 200 |
|---|
| 2026.01.06 | ₩47,531 | ₩47,780 | ₩47,531 | ₩47,780 | +0.52% | 2.5천 |
|---|
| 2026.01.05 | ₩47,263 | ₩47,263 | ₩47,156 | ₩47,156 | -0.23% | 300 |
|---|
| 2026.01.02 | ₩46,745 | ₩46,745 | ₩46,745 | ₩46,745 | 0.00% | 100 |
|---|
| 2025.12.31 | ₩46,580 | ₩46,580 | ₩46,580 | ₩46,580 | 0.00% | 500 |
|---|
| 2025.12.30 | ₩47,116 | ₩47,116 | ₩47,065 | ₩47,065 | -0.11% | 1.2천 |
|---|
| 2025.12.29 | ₩47,223 | ₩47,223 | ₩47,192 | ₩47,192 | -0.07% | 300 |
|---|
| 2025.12.26 | ₩47,370 | ₩47,397 | ₩47,330 | ₩47,397 | +0.06% | 1.4천 |
|---|
| 2025.12.24 | ₩47,277 | ₩47,397 | ₩47,263 | ₩47,384 | +0.23% | 8.9천 |
|---|
| 2025.12.23 | ₩47,223 | ₩47,295 | ₩47,223 | ₩47,295 | +0.15% | 700 |
|---|
| 2025.12.22 | ₩47,317 | ₩47,337 | ₩47,317 | ₩47,329 | +0.03% | 400 |
|---|
| 2025.12.19 | ₩47,069 | ₩47,069 | ₩47,050 | ₩47,050 | -0.04% | 500 |
|---|
| 2025.12.18 | ₩46,650 | ₩46,650 | ₩46,568 | ₩46,568 | -0.18% | 400 |
|---|
| 2025.12.17 | ₩46,299 | ₩46,299 | ₩46,176 | ₩46,176 | -0.27% | 1.4천 |
|---|
| 2025.12.16 | ₩46,661 | ₩46,872 | ₩46,634 | ₩46,872 | +0.45% | 1.1천 |
|---|
| 2025.12.15 | ₩46,915 | ₩47,022 | ₩46,915 | ₩46,943 | +0.06% | 1.5천 |
|---|
| 2025.12.12 | ₩47,705 | ₩47,705 | ₩47,165 | ₩47,165 | -1.13% | 6.5천 |
|---|
| 2025.12.11 | ₩47,598 | ₩47,739 | ₩47,585 | ₩47,739 | +0.30% | 4.3천 |
|---|
| 2025.12.10 | ₩47,143 | ₩47,444 | ₩47,143 | ₩47,444 | +0.64% | 500 |
|---|
| 2025.12.09 | ₩47,278 | ₩47,278 | ₩47,117 | ₩47,117 | -0.34% | 200 |
|---|
| 2025.12.08 | ₩47,397 | ₩47,397 | ₩47,076 | ₩47,140 | -0.54% | 3천 |
|---|
| 2025.12.05 | ₩47,491 | ₩47,531 | ₩47,424 | ₩47,429 | -0.13% | 9.9천 |
|---|
| 2025.12.04 | ₩47,263 | ₩47,428 | ₩47,263 | ₩47,428 | +0.35% | 300 |
|---|
| 2025.12.03 | ₩47,129 | ₩47,330 | ₩47,129 | ₩47,330 | +0.43% | 2.6천 |
|---|
| 2025.12.02 | ₩47,236 | ₩47,270 | ₩47,102 | ₩47,106 | -0.28% | 4.2천 |
|---|
| 2025.12.01 | ₩46,848 | ₩46,863 | ₩46,848 | ₩46,863 | +0.03% | 300 |
|---|
| 2025.11.28 | ₩46,995 | ₩47,196 | ₩46,995 | ₩47,196 | +0.43% | 200 |
|---|
| 2025.11.26 | ₩46,902 | ₩47,038 | ₩46,835 | ₩46,952 | +0.11% | 2.1천 |
|---|
| 2025.11.25 | ₩46,138 | ₩46,685 | ₩46,138 | ₩46,685 | +1.18% | 900 |
|---|
| 2025.11.24 | ₩45,736 | ₩46,186 | ₩45,736 | ₩46,186 | +0.98% | 4.3천 |
|---|
| 2025.11.21 | ₩45,241 | ₩45,750 | ₩45,096 | ₩45,495 | +0.56% | 1.2만 |
|---|
| 2025.11.20 | ₩46,446 | ₩46,446 | ₩45,045 | ₩45,045 | -3.02% | 1.8천 |
|---|
| 2025.11.19 | ₩45,750 | ₩45,805 | ₩45,750 | ₩45,805 | +0.12% | 900 |
|---|
| 2025.11.18 | ₩45,803 | ₩45,803 | ₩45,596 | ₩45,596 | -0.45% | 1.2천 |
|---|
| 2025.11.17 | ₩46,087 | ₩46,087 | ₩45,759 | ₩45,759 | -0.71% | 900 |
|---|
| 2025.11.14 | ₩46,540 | ₩46,587 | ₩46,351 | ₩46,351 | -0.41% | 4.9천 |
|---|
| 2025.11.13 | ₩47,196 | ₩47,196 | ₩46,485 | ₩46,485 | -1.51% | 1.8천 |
|---|
| 2025.11.12 | ₩47,411 | ₩47,411 | ₩47,344 | ₩47,350 | -0.13% | 500 |
|---|
| 2025.11.11 | ₩47,116 | ₩47,238 | ₩47,116 | ₩47,238 | +0.26% | 1.5천 |
|---|
| 2025.11.10 | ₩47,029 | ₩47,218 | ₩47,029 | ₩47,218 | +0.40% | 2.6천 |
|---|
| 2025.11.07 | ₩46,627 | ₩46,627 | ₩46,627 | ₩46,627 | 0.00% | 100 |
|---|
| 2025.11.06 | ₩46,848 | ₩46,861 | ₩46,356 | ₩46,474 | -0.80% | 7.6천 |
|---|
| 2025.11.05 | ₩46,821 | ₩46,904 | ₩46,821 | ₩46,904 | +0.18% | 400 |
|---|
| 2025.11.04 | ₩46,607 | ₩46,821 | ₩46,603 | ₩46,603 | -0.01% | 6.9천 |
|---|
| 2025.11.03 | ₩46,875 | ₩47,250 | ₩46,875 | ₩47,216 | +0.73% | 3.2천 |
|---|
| 2025.10.31 | ₩47,062 | ₩47,111 | ₩46,821 | ₩47,111 | +0.10% | 1.8만 |
|---|
| 2025.10.30 | ₩46,982 | ₩47,254 | ₩46,896 | ₩46,896 | -0.18% | 5.8천 |
|---|
| 2025.10.29 | ₩47,491 | ₩47,585 | ₩47,331 | ₩47,331 | -0.34% | 1.8천 |
|---|
| 2025.10.28 | ₩47,558 | ₩47,598 | ₩47,437 | ₩47,453 | -0.22% | 5.4천 |
|---|
| 2025.10.27 | ₩47,397 | ₩47,523 | ₩47,397 | ₩47,523 | +0.27% | 2.6천 |
|---|
| 2025.10.24 | ₩47,049 | ₩47,049 | ₩47,019 | ₩47,019 | -0.06% | 400 |
|---|
| 2025.10.23 | ₩46,178 | ₩46,829 | ₩46,178 | ₩46,829 | +1.41% | 1.7천 |
|---|
| 2025.10.22 | ₩46,178 | ₩46,178 | ₩45,803 | ₩46,061 | -0.26% | 500 |
|---|
| 2025.10.21 | ₩46,580 | ₩46,591 | ₩46,580 | ₩46,591 | +0.02% | 5.1천 |
|---|
| 2025.10.20 | ₩46,780 | ₩46,780 | ₩46,734 | ₩46,734 | -0.10% | 400 |
|---|
| 2025.10.17 | ₩46,366 | ₩46,430 | ₩46,366 | ₩46,430 | +0.14% | 200 |
|---|
| 2025.10.16 | ₩47,089 | ₩47,089 | ₩46,366 | ₩46,449 | -1.36% | 4천 |
|---|
| 2025.10.15 | ₩47,042 | ₩47,094 | ₩46,607 | ₩47,094 | +0.11% | 2천 |
|---|
| 2025.10.14 | ₩46,460 | ₩47,143 | ₩46,460 | ₩46,765 | +0.66% | 8.7천 |
|---|
| 2025.10.13 | ₩46,911 | ₩46,911 | ₩46,911 | ₩46,911 | 0.00% | 200 |
|---|
| 2025.10.10 | ₩46,674 | ₩46,674 | ₩45,515 | ₩45,515 | -2.48% | 500 |
|---|