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 | ₩54,424 | ₩54,424 | ₩54,424 | ₩54,424 | 0.00% | 100 |
| 2026.10.08 | ₩53,611 | ₩53,905 | ₩53,611 | ₩53,905 | +0.55% | 7.5천 |
| 2026.10.07 | ₩53,358 | ₩53,718 | ₩53,358 | ₩53,618 | +0.49% | 3천 |
| 2026.10.06 | ₩53,665 | ₩53,731 | ₩53,655 | ₩53,655 | -0.02% | 1천 |
| 2026.10.05 | ₩53,373 | ₩53,373 | ₩53,373 | ₩53,373 | 0.00% | 100 |
| 2026.10.02 | ₩52,931 | ₩52,938 | ₩52,931 | ₩52,938 | +0.01% | 200 |
| 2026.10.01 | ₩52,711 | ₩52,719 | ₩52,711 | ₩52,719 | +0.02% | 600 |
| 2026.09.30 | ₩52,337 | ₩52,337 | ₩52,337 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩52,337 |
| 0.00% |
| 100 |
| 2026.09.29 | ₩52,064 | ₩52,305 | ₩52,064 | ₩52,305 | +0.46% | 200 |
|---|
| 2026.09.28 | ₩52,277 | ₩52,277 | ₩52,277 | ₩52,277 | 0.00% | 800 |
|---|
| 2026.09.25 | ₩53,198 | ₩53,198 | ₩53,140 | ₩53,140 | -0.11% | 300 |
|---|
| 2026.09.24 | ₩53,158 | ₩53,411 | ₩53,158 | ₩53,224 | +0.13% | 2천 |
|---|
| 2026.09.23 | ₩53,366 | ₩53,366 | ₩53,366 | ₩53,366 | 0.00% | 200 |
|---|
| 2026.09.22 | ₩53,462 | ₩53,462 | ₩53,462 | ₩53,462 | 0.00% | 200 |
|---|
| 2026.09.21 | ₩53,184 | ₩53,471 | ₩53,184 | ₩53,471 | +0.54% | 500 |
|---|
| 2026.09.18 | ₩53,064 | ₩53,064 | ₩52,837 | ₩52,920 | -0.27% | 3.2천 |
|---|
| 2026.09.17 | ₩52,971 | ₩53,170 | ₩52,971 | ₩53,170 | +0.38% | 100 |
|---|
| 2026.09.16 | ₩52,955 | ₩52,955 | ₩52,529 | ₩52,529 | -0.80% | 200 |
|---|
| 2026.09.15 | ₩52,771 | ₩52,771 | ₩52,620 | ₩52,620 | -0.29% | 800 |
|---|
| 2026.09.14 | ₩52,884 | ₩52,895 | ₩52,884 | ₩52,895 | +0.02% | 200 |
|---|
| 2026.09.11 | ₩53,124 | ₩53,140 | ₩53,124 | ₩53,140 | +0.03% | 200 |
|---|
| 2026.09.10 | ₩52,451 | ₩52,791 | ₩52,451 | ₩52,537 | +0.17% | 5.6천 |
|---|
| 2026.09.09 | ₩53,024 | ₩53,024 | ₩52,948 | ₩52,948 | -0.14% | 200 |
|---|
| 2026.09.08 | ₩53,585 | ₩53,643 | ₩53,362 | ₩53,362 | -0.42% | 3.4천 |
|---|
| 2026.09.04 | ₩54,205 | ₩54,205 | ₩54,089 | ₩54,089 | -0.21% | 300 |
|---|
| 2026.09.03 | ₩54,012 | ₩54,202 | ₩54,012 | ₩54,202 | +0.35% | 300 |
|---|
| 2026.09.02 | ₩53,585 | ₩53,702 | ₩53,525 | ₩53,702 | +0.22% | 500 |
|---|
| 2026.09.01 | ₩53,638 | ₩53,638 | ₩53,593 | ₩53,593 | -0.08% | 200 |
|---|
| 2026.08.31 | ₩54,505 | ₩54,637 | ₩54,505 | ₩54,637 | +0.24% | 600 |
|---|
| 2026.08.28 | ₩54,495 | ₩54,560 | ₩54,495 | ₩54,560 | +0.12% | 3천 |
|---|
| 2026.08.27 | ₩54,894 | ₩54,894 | ₩54,894 | ₩54,894 | 0.00% | 200 |
|---|
| 2026.08.26 | ₩54,105 | ₩54,312 | ₩54,105 | ₩54,312 | +0.38% | 2.9천 |
|---|
| 2026.08.25 | ₩54,118 | ₩54,192 | ₩54,118 | ₩54,192 | +0.14% | 200 |
|---|
| 2026.08.24 | ₩53,918 | ₩53,993 | ₩53,893 | ₩53,993 | +0.14% | 400 |
|---|
| 2026.08.21 | ₩54,254 | ₩54,265 | ₩54,158 | ₩54,158 | -0.18% | 1.6천 |
|---|
| 2026.08.20 | ₩54,465 | ₩54,465 | ₩53,864 | ₩53,864 | -1.10% | 1.2천 |
|---|
| 2026.08.19 | ₩54,545 | ₩54,545 | ₩54,545 | ₩54,545 | 0.00% | 100 |
|---|
| 2026.08.18 | ₩55,213 | ₩55,213 | ₩54,994 | ₩54,994 | -0.40% | 900 |
|---|
| 2026.08.17 | ₩55,359 | ₩55,359 | ₩55,000 | ₩55,000 | -0.65% | 1천 |
|---|
| 2026.08.14 | ₩55,626 | ₩55,626 | ₩55,554 | ₩55,554 | -0.13% | 1.7천 |
|---|
| 2026.08.13 | ₩55,399 | ₩55,800 | ₩55,377 | ₩55,764 | +0.66% | 1.5천 |
|---|
| 2026.08.12 | ₩55,319 | ₩55,406 | ₩55,226 | ₩55,406 | +0.16% | 900 |
|---|
| 2026.08.11 | ₩55,403 | ₩55,403 | ₩55,334 | ₩55,334 | -0.13% | 400 |
|---|
| 2026.08.10 | ₩55,359 | ₩55,390 | ₩55,359 | ₩55,390 | +0.06% | 400 |
|---|
| 2026.08.07 | ₩54,572 | ₩54,836 | ₩54,572 | ₩54,836 | +0.48% | 2.2천 |
|---|
| 2026.08.06 | ₩54,138 | ₩54,138 | ₩53,806 | ₩53,806 | -0.61% | 5.3천 |
|---|
| 2026.08.05 | ₩54,152 | ₩54,271 | ₩54,152 | ₩54,271 | +0.22% | 900 |
|---|
| 2026.08.04 | ₩53,838 | ₩54,064 | ₩53,838 | ₩54,041 | +0.38% | 1.3천 |
|---|
| 2026.08.03 | ₩53,164 | ₩53,327 | ₩53,131 | ₩53,327 | +0.31% | 3천 |
|---|
| 2026.07.31 | ₩52,891 | ₩53,131 | ₩52,557 | ₩52,958 | +0.13% | 5천 |
|---|
| 2026.07.30 | ₩52,717 | ₩53,051 | ₩52,677 | ₩52,931 | +0.40% | 5.6천 |
|---|
| 2026.07.29 | ₩53,158 | ₩53,465 | ₩52,886 | ₩52,886 | -0.51% | 1.2만 |
|---|
| 2026.07.28 | ₩53,011 | ₩53,357 | ₩52,904 | ₩53,357 | +0.65% | 6.3천 |
|---|
| 2026.07.27 | ₩52,783 | ₩52,784 | ₩52,727 | ₩52,727 | -0.11% | 2.5천 |
|---|
| 2026.07.24 | ₩51,717 | ₩52,097 | ₩51,717 | ₩52,050 | +0.64% | 2.1만 |
|---|
| 2026.07.23 | ₩51,663 | ₩51,723 | ₩51,503 | ₩51,593 | -0.14% | 7.7천 |
|---|
| 2026.07.22 | ₩52,077 | ₩52,117 | ₩51,810 | ₩51,833 | -0.47% | 16.6만 |
|---|
| 2026.07.21 | ₩52,024 | ₩52,077 | ₩51,944 | ₩51,994 | -0.06% | 1.5만 |
|---|
| 2026.07.20 | ₩52,384 | ₩52,384 | ₩52,054 | ₩52,054 | -0.63% | 1.3천 |
|---|
| 2026.07.17 | ₩52,157 | ₩52,437 | ₩52,157 | ₩52,184 | +0.05% | 2.4천 |
|---|
| 2026.07.16 | ₩52,531 | ₩52,531 | ₩52,531 | ₩52,531 | 0.00% | 200 |
|---|
| 2026.07.15 | ₩52,491 | ₩52,688 | ₩52,491 | ₩52,688 | +0.38% | 300 |
|---|
| 2026.07.14 | ₩52,811 | ₩52,896 | ₩52,811 | ₩52,896 | +0.16% | 300 |
|---|
| 2026.07.13 | ₩52,757 | ₩52,784 | ₩52,491 | ₩52,744 | -0.03% | 2.4천 |
|---|
| 2026.07.10 | ₩52,984 | ₩53,024 | ₩52,931 | ₩52,962 | -0.04% | 700 |
|---|
| 2026.07.09 | ₩53,107 | ₩53,107 | ₩53,107 | ₩53,107 | 0.00% | 100 |
|---|
| 2026.07.08 | ₩52,532 | ₩52,532 | ₩52,532 | ₩52,532 | 0.00% | 100 |
|---|
| 2026.07.07 | ₩52,811 | ₩52,891 | ₩52,705 | ₩52,705 | -0.20% | 700 |
|---|
| 2026.07.06 | ₩53,355 | ₩53,355 | ₩53,355 | ₩53,355 | 0.00% | 200 |
|---|
| 2026.07.02 | ₩52,495 | ₩52,747 | ₩52,495 | ₩52,747 | +0.48% | 100 |
|---|
| 2026.07.01 | ₩53,345 | ₩53,725 | ₩53,298 | ₩53,298 | -0.09% | 400 |
|---|
| 2026.06.30 | ₩53,725 | ₩53,725 | ₩53,685 | ₩53,685 | -0.07% | 300 |
|---|
| 2026.06.29 | ₩52,960 | ₩52,960 | ₩52,960 | ₩52,960 | 0.00% | 100 |
|---|
| 2026.06.26 | ₩52,168 | ₩52,168 | ₩52,168 | ₩52,168 | 0.00% | 100 |
|---|
| 2026.06.25 | ₩52,246 | ₩52,246 | ₩52,246 | ₩52,246 | 0.00% | 100 |
|---|
| 2026.06.24 | ₩52,504 | ₩52,504 | ₩52,234 | ₩52,234 | -0.51% | 200 |
|---|
| 2026.06.23 | ₩52,491 | ₩52,717 | ₩52,457 | ₩52,457 | -0.06% | 2.8천 |
|---|
| 2026.06.22 | ₩53,358 | ₩53,358 | ₩53,275 | ₩53,275 | -0.16% | 100 |
|---|
| 2026.06.18 | ₩53,382 | ₩53,382 | ₩53,319 | ₩53,319 | -0.12% | 600 |
|---|
| 2026.06.17 | ₩53,518 | ₩53,771 | ₩52,991 | ₩52,991 | -0.98% | 700 |
|---|
| 2026.06.16 | ₩53,625 | ₩53,625 | ₩53,304 | ₩53,314 | -0.58% | 700 |
|---|
| 2026.06.15 | ₩53,913 | ₩53,913 | ₩53,913 | ₩53,913 | 0.00% | 100 |
|---|
| 2026.06.12 | ₩53,231 | ₩53,231 | ₩53,231 | ₩53,231 | 0.00% | 100 |
|---|
| 2026.06.11 | ₩52,174 | ₩52,948 | ₩52,174 | ₩52,948 | +1.48% | 300 |
|---|
| 2026.06.10 | ₩51,970 | ₩51,970 | ₩51,332 | ₩51,332 | -1.23% | 4.8천 |
|---|
| 2026.06.09 | ₩52,624 | ₩52,624 | ₩50,880 | ₩52,190 | -0.82% | 1.4천 |
|---|
| 2026.06.08 | ₩52,931 | ₩52,984 | ₩52,397 | ₩52,432 | -0.94% | 9.2천 |
|---|
| 2026.06.05 | ₩52,544 | ₩52,544 | ₩51,953 | ₩51,953 | -1.12% | 300 |
|---|
| 2026.06.04 | ₩53,678 | ₩54,198 | ₩53,678 | ₩54,082 | +0.75% | 1.3만 |
|---|
| 2026.06.03 | ₩54,192 | ₩54,200 | ₩54,158 | ₩54,200 | +0.01% | 900 |
|---|
| 2026.06.02 | ₩54,232 | ₩54,459 | ₩54,185 | ₩54,459 | +0.42% | 2천 |
|---|
| 2026.06.01 | ₩53,972 | ₩53,972 | ₩53,882 | ₩53,882 | -0.17% | 200 |
|---|
| 2026.05.29 | ₩52,411 | ₩52,811 | ₩52,411 | ₩52,811 | +0.76% | 1.1만 |
|---|
| 2026.05.28 | ₩51,810 | ₩52,504 | ₩51,797 | ₩52,168 | +0.69% | 2.6천 |
|---|
| 2026.05.27 | ₩51,797 | ₩51,797 | ₩51,236 | ₩51,431 | -0.71% | 1.9천 |
|---|
| 2026.05.26 | ₩51,770 | ₩51,793 | ₩51,770 | ₩51,793 | +0.04% | 7.2천 |
|---|
| 2026.05.22 | ₩50,823 | ₩50,823 | ₩50,729 | ₩50,793 | -0.06% | 1.4천 |
|---|
| 2026.05.21 | ₩49,729 | ₩50,045 | ₩49,675 | ₩50,045 | +0.64% | 400 |
|---|
| 2026.05.20 | ₩48,795 | ₩49,395 | ₩48,795 | ₩49,395 | +1.23% | 2.2천 |
|---|
| 2026.05.19 | ₩48,448 | ₩48,554 | ₩48,332 | ₩48,332 | -0.24% | 900 |
|---|
| 2026.05.18 | ₩48,221 | ₩48,401 | ₩48,221 | ₩48,401 | +0.37% | 600 |
|---|
| 2026.05.15 | ₩48,498 | ₩48,498 | ₩48,498 | ₩48,498 | 0.00% | 200 |
|---|
| 2026.05.14 | ₩48,861 | ₩48,948 | ₩48,861 | ₩48,948 | +0.18% | 100 |
|---|
| 2026.05.13 | ₩48,381 | ₩48,929 | ₩48,381 | ₩48,929 | +1.13% | 300 |
|---|
| 2026.05.12 | ₩48,354 | ₩48,585 | ₩48,340 | ₩48,585 | +0.48% | 600 |
|---|
| 2026.05.11 | ₩48,695 | ₩48,735 | ₩48,621 | ₩48,735 | +0.08% | 8.9천 |
|---|
| 2026.05.08 | ₩48,121 | ₩48,397 | ₩48,121 | ₩48,397 | +0.57% | 2.5천 |
|---|
| 2026.05.07 | ₩48,541 | ₩48,574 | ₩48,440 | ₩48,440 | -0.21% | 1.1천 |
|---|
| 2026.05.06 | ₩49,270 | ₩49,270 | ₩49,270 | ₩49,270 | 0.00% | 200 |
|---|
| 2026.05.05 | ₩49,208 | ₩49,208 | ₩49,172 | ₩49,172 | -0.07% | 800 |
|---|
| 2026.05.04 | ₩48,781 | ₩48,781 | ₩48,715 | ₩48,781 | 0.00% | 1.9천 |
|---|
| 2026.05.01 | ₩48,448 | ₩48,655 | ₩48,448 | ₩48,655 | +0.43% | 1천 |
|---|
| 2026.04.30 | ₩47,701 | ₩48,057 | ₩47,687 | ₩48,057 | +0.75% | 2천 |
|---|
| 2026.04.29 | ₩47,143 | ₩47,215 | ₩47,143 | ₩47,215 | +0.15% | 500 |
|---|
| 2026.04.28 | ₩47,140 | ₩47,140 | ₩47,077 | ₩47,077 | -0.13% | 300 |
|---|
| 2026.04.27 | ₩47,834 | ₩47,834 | ₩47,834 | ₩47,834 | 0.00% | 200 |
|---|
| 2026.04.24 | ₩47,827 | ₩47,873 | ₩47,821 | ₩47,873 | +0.09% | 1.2천 |
|---|
| 2026.04.23 | ₩47,914 | ₩47,914 | ₩47,735 | ₩47,735 | -0.37% | 200 |
|---|
| 2026.04.22 | ₩48,381 | ₩48,381 | ₩47,961 | ₩48,113 | -0.55% | 400 |
|---|
| 2026.04.21 | ₩48,261 | ₩48,261 | ₩47,978 | ₩47,978 | -0.59% | 1.2천 |
|---|
| 2026.04.20 | ₩48,328 | ₩48,349 | ₩48,292 | ₩48,349 | +0.04% | 1천 |
|---|
| 2026.04.17 | ₩48,168 | ₩48,168 | ₩48,168 | ₩48,168 | 0.00% | 200 |
|---|
| 2026.04.16 | ₩47,540 | ₩47,675 | ₩47,407 | ₩47,675 | +0.28% | 2.8천 |
|---|
| 2026.04.15 | ₩47,268 | ₩47,268 | ₩47,268 | ₩47,268 | 0.00% | 100 |
|---|
| 2026.04.14 | ₩46,991 | ₩46,991 | ₩46,991 | ₩46,991 | 0.00% | 100 |
|---|
| 2026.04.13 | ₩46,562 | ₩46,916 | ₩46,562 | ₩46,916 | +0.76% | 300 |
|---|
| 2026.04.10 | ₩46,332 | ₩46,332 | ₩46,270 | ₩46,270 | -0.13% | 300 |
|---|
| 2026.04.09 | ₩46,726 | ₩46,780 | ₩46,726 | ₩46,780 | +0.11% | 1.4천 |
|---|
| 2026.04.08 | ₩46,900 | ₩47,033 | ₩46,860 | ₩46,860 | -0.09% | 800 |
|---|
| 2026.04.07 | ₩45,752 | ₩45,752 | ₩45,610 | ₩45,610 | -0.31% | 900 |
|---|
| 2026.04.06 | ₩45,692 | ₩45,692 | ₩45,655 | ₩45,655 | -0.08% | 700 |
|---|
| 2026.04.02 | ₩44,845 | ₩45,432 | ₩44,845 | ₩45,432 | +1.31% | 800 |
|---|
| 2026.04.01 | ₩45,219 | ₩45,219 | ₩45,219 | ₩45,219 | 0.00% | 400 |
|---|
| 2026.03.31 | ₩44,298 | ₩44,872 | ₩44,298 | ₩44,804 | +1.14% | 1.1천 |
|---|
| 2026.03.30 | ₩44,098 | ₩44,098 | ₩43,815 | ₩43,815 | -0.64% | 600 |
|---|
| 2026.03.27 | ₩44,685 | ₩44,685 | ₩44,418 | ₩44,418 | -0.60% | 1.1만 |
|---|
| 2026.03.26 | ₩45,672 | ₩45,672 | ₩44,983 | ₩44,983 | -1.51% | 5.6천 |
|---|
| 2026.03.25 | ₩46,073 | ₩46,153 | ₩46,046 | ₩46,099 | +0.06% | 4.5천 |
|---|
| 2026.03.24 | ₩45,955 | ₩45,955 | ₩45,955 | ₩45,955 | 0.00% | 400 |
|---|
| 2026.03.23 | ₩45,819 | ₩45,819 | ₩45,643 | ₩45,643 | -0.38% | 300 |
|---|
| 2026.03.20 | ₩45,552 | ₩45,552 | ₩45,245 | ₩45,245 | -0.67% | 700 |
|---|
| 2026.03.19 | ₩45,846 | ₩46,166 | ₩45,833 | ₩46,081 | +0.51% | 1.2만 |
|---|
| 2026.03.18 | ₩46,246 | ₩46,340 | ₩46,041 | ₩46,041 | -0.44% | 2.3만 |
|---|
| 2026.03.17 | ₩46,300 | ₩46,300 | ₩46,286 | ₩46,286 | -0.03% | 400 |
|---|
| 2026.03.16 | ₩46,313 | ₩46,313 | ₩46,217 | ₩46,217 | -0.21% | 800 |
|---|
| 2026.03.13 | ₩46,193 | ₩46,219 | ₩46,159 | ₩46,159 | -0.07% | 1.7천 |
|---|
| 2026.03.12 | ₩46,280 | ₩46,280 | ₩46,258 | ₩46,258 | -0.05% | 300 |
|---|
| 2026.03.11 | ₩46,460 | ₩46,540 | ₩46,446 | ₩46,540 | +0.17% | 2.5천 |
|---|
| 2026.03.10 | ₩46,745 | ₩46,745 | ₩46,745 | ₩46,745 | 0.00% | 100 |
|---|
| 2026.03.09 | ₩46,620 | ₩47,077 | ₩46,620 | ₩47,077 | +0.98% | 300 |
|---|
| 2026.03.06 | ₩46,900 | ₩46,900 | ₩46,733 | ₩46,733 | -0.36% | 3.1천 |
|---|
| 2026.03.05 | ₩47,203 | ₩47,264 | ₩46,887 | ₩47,264 | +0.13% | 4.4만 |
|---|
| 2026.03.04 | ₩47,847 | ₩47,847 | ₩47,714 | ₩47,795 | -0.11% | 2.3만 |
|---|
| 2026.03.03 | ₩47,487 | ₩47,487 | ₩47,398 | ₩47,398 | -0.19% | 700 |
|---|
| 2026.03.02 | ₩48,328 | ₩48,404 | ₩48,328 | ₩48,404 | +0.16% | 300 |
|---|
| 2026.02.27 | ₩48,288 | ₩48,496 | ₩48,288 | ₩48,496 | +0.43% | 200 |
|---|
| 2026.02.26 | ₩48,408 | ₩48,564 | ₩48,034 | ₩48,564 | +0.32% | 1.1만 |
|---|
| 2026.02.25 | ₩48,648 | ₩48,661 | ₩48,605 | ₩48,605 | -0.09% | 1.1천 |
|---|
| 2026.02.24 | ₩48,234 | ₩48,328 | ₩48,234 | ₩48,328 | +0.19% | 300 |
|---|
| 2026.02.23 | ₩48,101 | ₩48,101 | ₩47,735 | ₩47,735 | -0.76% | 200 |
|---|
| 2026.02.20 | ₩48,341 | ₩48,356 | ₩48,341 | ₩48,356 | +0.03% | 300 |
|---|
| 2026.02.19 | ₩47,750 | ₩47,890 | ₩47,750 | ₩47,890 | +0.29% | 800 |
|---|
| 2026.02.18 | ₩48,101 | ₩48,114 | ₩48,050 | ₩48,050 | -0.11% | 2.7천 |
|---|
| 2026.02.17 | ₩47,770 | ₩47,770 | ₩47,770 | ₩47,770 | 0.00% | 200 |
|---|
| 2026.02.13 | ₩47,514 | ₩47,690 | ₩47,514 | ₩47,690 | +0.37% | 100 |
|---|
| 2026.02.12 | ₩48,341 | ₩48,368 | ₩47,527 | ₩47,535 | -1.67% | 900 |
|---|
| 2026.02.11 | ₩48,130 | ₩48,177 | ₩48,130 | ₩48,177 | +0.10% | 400 |
|---|
| 2026.02.10 | ₩47,981 | ₩47,981 | ₩47,834 | ₩47,834 | -0.31% | 4.7천 |
|---|
| 2026.02.09 | ₩48,248 | ₩48,248 | ₩48,135 | ₩48,135 | -0.23% | 500 |
|---|
| 2026.02.06 | ₩47,580 | ₩48,023 | ₩47,580 | ₩48,023 | +0.93% | 1.2천 |
|---|
| 2026.02.05 | ₩46,940 | ₩46,940 | ₩46,861 | ₩46,861 | -0.17% | 500 |
|---|
| 2026.02.04 | ₩47,193 | ₩47,193 | ₩47,031 | ₩47,031 | -0.34% | 3.1천 |
|---|
| 2026.02.03 | ₩47,634 | ₩47,778 | ₩47,580 | ₩47,778 | +0.30% | 900 |
|---|
| 2026.02.02 | ₩47,714 | ₩47,861 | ₩47,714 | ₩47,861 | +0.31% | 800 |
|---|
| 2026.01.30 | ₩47,599 | ₩47,599 | ₩47,331 | ₩47,363 | -0.50% | 8.2천 |
|---|
| 2026.01.29 | ₩47,762 | ₩47,819 | ₩47,762 | ₩47,819 | +0.12% | 400 |
|---|
| 2026.01.28 | ₩47,927 | ₩48,021 | ₩47,927 | ₩47,997 | +0.14% | 4.8천 |
|---|
| 2026.01.27 | ₩47,834 | ₩47,861 | ₩47,834 | ₩47,861 | +0.06% | 1.9천 |
|---|
| 2026.01.26 | ₩47,487 | ₩47,487 | ₩47,470 | ₩47,470 | -0.04% | 1.4천 |
|---|
| 2026.01.23 | ₩47,271 | ₩47,342 | ₩47,271 | ₩47,342 | +0.15% | 200 |
|---|
| 2026.01.22 | ₩47,434 | ₩47,627 | ₩47,434 | ₩47,572 | +0.29% | 2.9천 |
|---|
| 2026.01.21 | ₩47,167 | ₩47,514 | ₩47,060 | ₩47,514 | +0.74% | 1.4천 |
|---|
| 2026.01.20 | ₩47,127 | ₩47,127 | ₩46,867 | ₩46,867 | -0.55% | 300 |
|---|
| 2026.01.16 | ₩47,540 | ₩47,660 | ₩47,500 | ₩47,592 | +0.11% | 1만 |
|---|
| 2026.01.15 | ₩47,674 | ₩47,674 | ₩47,422 | ₩47,422 | -0.53% | 400 |
|---|
| 2026.01.14 | ₩46,860 | ₩47,177 | ₩46,860 | ₩47,177 | +0.68% | 1.4천 |
|---|
| 2026.01.13 | ₩47,300 | ₩47,380 | ₩47,300 | ₩47,350 | +0.10% | 1.2만 |
|---|
| 2026.01.12 | ₩47,488 | ₩47,488 | ₩47,488 | ₩47,488 | 0.00% | 200 |
|---|
| 2026.01.09 | ₩47,439 | ₩47,439 | ₩47,439 | ₩47,439 | 0.00% | 100 |
|---|
| 2026.01.08 | ₩47,380 | ₩47,380 | ₩47,200 | ₩47,200 | -0.38% | 300 |
|---|
| 2026.01.07 | ₩47,432 | ₩47,432 | ₩47,432 | ₩47,432 | 0.00% | 200 |
|---|
| 2026.01.06 | ₩47,354 | ₩47,602 | ₩47,354 | ₩47,602 | +0.52% | 2.5천 |
|---|
| 2026.01.05 | ₩47,087 | ₩47,087 | ₩46,980 | ₩46,980 | -0.23% | 300 |
|---|
| 2026.01.02 | ₩46,570 | ₩46,570 | ₩46,570 | ₩46,570 | 0.00% | 100 |
|---|
| 2025.12.31 | ₩46,406 | ₩46,406 | ₩46,406 | ₩46,406 | 0.00% | 500 |
|---|
| 2025.12.30 | ₩46,940 | ₩46,940 | ₩46,889 | ₩46,889 | -0.11% | 1.2천 |
|---|
| 2025.12.29 | ₩47,047 | ₩47,047 | ₩47,016 | ₩47,016 | -0.07% | 300 |
|---|
| 2025.12.26 | ₩47,193 | ₩47,220 | ₩47,153 | ₩47,220 | +0.06% | 1.4천 |
|---|
| 2025.12.24 | ₩47,100 | ₩47,220 | ₩47,087 | ₩47,207 | +0.23% | 8.9천 |
|---|
| 2025.12.23 | ₩47,047 | ₩47,119 | ₩47,047 | ₩47,119 | +0.15% | 700 |
|---|
| 2025.12.22 | ₩47,140 | ₩47,160 | ₩47,140 | ₩47,152 | +0.03% | 400 |
|---|
| 2025.12.19 | ₩46,893 | ₩46,893 | ₩46,875 | ₩46,875 | -0.04% | 500 |
|---|
| 2025.12.18 | ₩46,476 | ₩46,476 | ₩46,394 | ₩46,394 | -0.18% | 400 |
|---|
| 2025.12.17 | ₩46,126 | ₩46,126 | ₩46,003 | ₩46,003 | -0.27% | 1.4천 |
|---|
| 2025.12.16 | ₩46,486 | ₩46,697 | ₩46,460 | ₩46,697 | +0.45% | 1.1천 |
|---|
| 2025.12.15 | ₩46,740 | ₩46,847 | ₩46,740 | ₩46,768 | +0.06% | 1.5천 |
|---|
| 2025.12.12 | ₩47,527 | ₩47,527 | ₩46,989 | ₩46,989 | -1.13% | 6.5천 |
|---|
| 2025.12.11 | ₩47,420 | ₩47,560 | ₩47,407 | ₩47,560 | +0.30% | 4.3천 |
|---|
| 2025.12.10 | ₩46,967 | ₩47,267 | ₩46,967 | ₩47,267 | +0.64% | 500 |
|---|
| 2025.12.09 | ₩47,101 | ₩47,101 | ₩46,941 | ₩46,941 | -0.34% | 200 |
|---|
| 2025.12.08 | ₩47,220 | ₩47,220 | ₩46,900 | ₩46,964 | -0.54% | 3천 |
|---|
| 2025.12.05 | ₩47,314 | ₩47,354 | ₩47,247 | ₩47,252 | -0.13% | 9.9천 |
|---|
| 2025.12.04 | ₩47,087 | ₩47,251 | ₩47,087 | ₩47,251 | +0.35% | 300 |
|---|
| 2025.12.03 | ₩46,953 | ₩47,153 | ₩46,953 | ₩47,153 | +0.43% | 2.6천 |
|---|
| 2025.12.02 | ₩47,060 | ₩47,093 | ₩46,927 | ₩46,931 | -0.28% | 4.2천 |
|---|
| 2025.12.01 | ₩46,673 | ₩46,688 | ₩46,673 | ₩46,688 | +0.03% | 300 |
|---|
| 2025.11.28 | ₩46,820 | ₩47,020 | ₩46,820 | ₩47,020 | +0.43% | 200 |
|---|
| 2025.11.26 | ₩46,726 | ₩46,863 | ₩46,660 | ₩46,777 | +0.11% | 2.1천 |
|---|
| 2025.11.25 | ₩45,966 | ₩46,510 | ₩45,966 | ₩46,510 | +1.18% | 900 |
|---|
| 2025.11.24 | ₩45,566 | ₩46,014 | ₩45,566 | ₩46,014 | +0.98% | 4.3천 |
|---|
| 2025.11.21 | ₩45,072 | ₩45,579 | ₩44,928 | ₩45,325 | +0.56% | 1.2만 |
|---|
| 2025.11.20 | ₩46,273 | ₩46,273 | ₩44,877 | ₩44,877 | -3.02% | 1.8천 |
|---|
| 2025.11.19 | ₩45,579 | ₩45,634 | ₩45,579 | ₩45,634 | +0.12% | 900 |
|---|
| 2025.11.18 | ₩45,632 | ₩45,632 | ₩45,426 | ₩45,426 | -0.45% | 1.2천 |
|---|
| 2025.11.17 | ₩45,915 | ₩45,915 | ₩45,588 | ₩45,588 | -0.71% | 900 |
|---|
| 2025.11.14 | ₩46,366 | ₩46,413 | ₩46,178 | ₩46,178 | -0.41% | 4.9천 |
|---|
| 2025.11.13 | ₩47,020 | ₩47,020 | ₩46,312 | ₩46,312 | -1.51% | 1.8천 |
|---|
| 2025.11.12 | ₩47,234 | ₩47,234 | ₩47,167 | ₩47,173 | -0.13% | 500 |
|---|
| 2025.11.11 | ₩46,940 | ₩47,061 | ₩46,940 | ₩47,061 | +0.26% | 1.5천 |
|---|
| 2025.11.10 | ₩46,853 | ₩47,041 | ₩46,853 | ₩47,041 | +0.40% | 2.6천 |
|---|
| 2025.11.07 | ₩46,453 | ₩46,453 | ₩46,453 | ₩46,453 | 0.00% | 100 |
|---|
| 2025.11.06 | ₩46,673 | ₩46,686 | ₩46,183 | ₩46,301 | -0.80% | 7.6천 |
|---|
| 2025.11.05 | ₩46,646 | ₩46,729 | ₩46,646 | ₩46,729 | +0.18% | 400 |
|---|
| 2025.11.04 | ₩46,433 | ₩46,646 | ₩46,429 | ₩46,429 | -0.01% | 6.9천 |
|---|
| 2025.11.03 | ₩46,700 | ₩47,073 | ₩46,700 | ₩47,040 | +0.73% | 3.2천 |
|---|
| 2025.10.31 | ₩46,887 | ₩46,935 | ₩46,646 | ₩46,935 | +0.10% | 1.8만 |
|---|
| 2025.10.30 | ₩46,807 | ₩47,077 | ₩46,721 | ₩46,721 | -0.18% | 5.8천 |
|---|
| 2025.10.29 | ₩47,314 | ₩47,407 | ₩47,155 | ₩47,155 | -0.34% | 1.8천 |
|---|
| 2025.10.28 | ₩47,380 | ₩47,420 | ₩47,260 | ₩47,276 | -0.22% | 5.4천 |
|---|
| 2025.10.27 | ₩47,220 | ₩47,346 | ₩47,220 | ₩47,346 | +0.27% | 2.6천 |
|---|
| 2025.10.24 | ₩46,873 | ₩46,873 | ₩46,844 | ₩46,844 | -0.06% | 400 |
|---|
| 2025.10.23 | ₩46,006 | ₩46,654 | ₩46,006 | ₩46,654 | +1.41% | 1.7천 |
|---|
| 2025.10.22 | ₩46,006 | ₩46,006 | ₩45,632 | ₩45,889 | -0.26% | 500 |
|---|
| 2025.10.21 | ₩46,406 | ₩46,417 | ₩46,406 | ₩46,417 | +0.02% | 5.1천 |
|---|
| 2025.10.20 | ₩46,605 | ₩46,605 | ₩46,560 | ₩46,560 | -0.10% | 400 |
|---|
| 2025.10.17 | ₩46,193 | ₩46,257 | ₩46,193 | ₩46,257 | +0.14% | 200 |
|---|
| 2025.10.16 | ₩46,913 | ₩46,913 | ₩46,193 | ₩46,275 | -1.36% | 4천 |
|---|
| 2025.10.15 | ₩46,867 | ₩46,919 | ₩46,433 | ₩46,919 | +0.11% | 2천 |
|---|
| 2025.10.14 | ₩46,286 | ₩46,967 | ₩46,286 | ₩46,590 | +0.66% | 8.7천 |
|---|
| 2025.10.13 | ₩46,736 | ₩46,736 | ₩46,736 | ₩46,736 | 0.00% | 200 |
|---|
| 2025.10.10 | ₩46,500 | ₩46,500 | ₩45,346 | ₩45,346 | -2.48% | 500 |
|---|