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 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩53,640 | ₩54,697 | ₩53,625 | ₩54,697 | +1.97% | 1.2만 |
| 2026.09.28–2026.10.02 | ₩52,539 | ₩53,203 | ₩52,325 | ₩53,203 | +1.26% | 1.9천 |
| 2026.09.21–2026.09.25 | ₩53,451 | ₩53,739 | ₩53,407 | ₩53,407 | -0.08% | 3.2천 |
| 2026.09.14–2026.09.18 | ₩53,149 | ₩53,436 | ₩52,793 | ₩53,186 | +0.07% | 4.5천 |
| 2026.09.08–2026.09.11 | ₩53,853 | ₩53,912 | ₩52,714 | ₩53,407 | -0.83% | 9.4천 |
| 2026.08.31–2026.09.04 | ₩54,779 | ₩54,911 | ₩53,793 | ₩54,360 | -0.76% | 1.9천 |
| 2026.08.24–2026.08.28 | ₩54,189 | ₩55,169 | ₩54,163 | ₩54,834 | +1.19% | 6.7천 |
| 2026.08.17–2026.08.21 | ₩55,637 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩55,637 |
| ₩54,134 |
| ₩54,430 |
| -2.17% |
| 4.8천 |
| 2026.08.10–2026.08.14 | ₩55,637 | ₩56,079 | ₩55,503 | ₩55,833 | +0.35% | 4.9천 |
|---|
| 2026.08.03–2026.08.07 | ₩53,431 | ₩55,111 | ₩53,397 | ₩55,111 | +3.14% | 1.3만 |
|---|
| 2026.07.27–2026.07.31 | ₩53,047 | ₩53,733 | ₩52,821 | ₩53,223 | +0.33% | 3.1만 |
|---|
| 2026.07.20–2026.07.24 | ₩52,646 | ₩52,646 | ₩51,761 | ₩52,311 | -0.64% | 21.1만 |
|---|
| 2026.07.13–2026.07.17 | ₩53,022 | ₩53,161 | ₩52,419 | ₩52,445 | -1.09% | 5.6천 |
|---|
| 2026.07.06–2026.07.10 | ₩53,623 | ₩53,623 | ₩52,795 | ₩53,227 | -0.74% | 1.8천 |
|---|
| 2026.06.29–2026.07.02 | ₩53,226 | ₩53,994 | ₩52,758 | ₩53,011 | -0.40% | 900 |
|---|
| 2026.06.22–2026.06.26 | ₩53,625 | ₩53,625 | ₩52,429 | ₩52,429 | -2.23% | 3.3천 |
|---|
| 2026.06.15–2026.06.18 | ₩54,183 | ₩54,183 | ₩53,257 | ₩53,587 | -1.10% | 2.1천 |
|---|
| 2026.06.08–2026.06.12 | ₩53,196 | ₩53,498 | ₩51,135 | ₩53,498 | +0.57% | 1.6만 |
|---|
| 2026.06.01–2026.06.05 | ₩54,242 | ₩54,732 | ₩52,213 | ₩52,213 | -3.74% | 1.7만 |
|---|
| 2026.05.26–2026.05.29 | ₩52,030 | ₩53,076 | ₩51,493 | ₩53,076 | +2.01% | 2.3만 |
|---|
| 2026.05.18–2026.05.22 | ₩48,463 | ₩51,078 | ₩48,463 | ₩51,048 | +5.33% | 5.5천 |
|---|
| 2026.05.11–2026.05.15 | ₩48,939 | ₩49,193 | ₩48,582 | ₩48,742 | -0.40% | 1만 |
|---|
| 2026.05.04–2026.05.08 | ₩49,026 | ₩49,517 | ₩48,362 | ₩48,640 | -0.79% | 6.5천 |
|---|
| 2026.04.27–2026.05.01 | ₩48,074 | ₩48,898 | ₩47,313 | ₩48,898 | +1.72% | 4천 |
|---|
| 2026.04.20–2026.04.24 | ₩48,570 | ₩48,624 | ₩47,975 | ₩48,113 | -0.94% | 4천 |
|---|
| 2026.04.13–2026.04.17 | ₩46,796 | ₩48,409 | ₩46,796 | ₩48,409 | +3.45% | 3.5천 |
|---|
| 2026.04.06–2026.04.10 | ₩45,922 | ₩47,269 | ₩45,838 | ₩46,502 | +1.26% | 4.1천 |
|---|
| 2026.03.30–2026.04.02 | ₩44,319 | ₩45,660 | ₩44,035 | ₩45,660 | +3.03% | 2.9천 |
|---|
| 2026.03.23–2026.03.27 | ₩46,049 | ₩46,384 | ₩44,641 | ₩44,641 | -3.06% | 2.2만 |
|---|
| 2026.03.16–2026.03.20 | ₩46,545 | ₩46,572 | ₩45,472 | ₩45,472 | -2.30% | 3.6만 |
|---|
| 2026.03.09–2026.03.13 | ₩46,853 | ₩47,313 | ₩46,391 | ₩46,391 | -0.99% | 4.9천 |
|---|
| 2026.03.02–2026.03.06 | ₩48,570 | ₩48,646 | ₩46,967 | ₩46,967 | -3.30% | 7.1만 |
|---|
| 2026.02.23–2026.02.27 | ₩48,342 | ₩48,905 | ₩47,975 | ₩48,739 | +0.82% | 1.3만 |
|---|
| 2026.02.17–2026.02.20 | ₩48,009 | ₩48,598 | ₩47,989 | ₩48,598 | +1.23% | 4천 |
|---|
| 2026.02.09–2026.02.13 | ₩48,489 | ₩48,610 | ₩47,752 | ₩47,929 | -1.16% | 6.6천 |
|---|
| 2026.02.02–2026.02.06 | ₩47,953 | ₩48,264 | ₩47,096 | ₩48,264 | +0.65% | 6.5천 |
|---|
| 2026.01.26–2026.01.30 | ₩47,725 | ₩48,262 | ₩47,568 | ₩47,600 | -0.26% | 1.7만 |
|---|
| 2026.01.20–2026.01.23 | ₩47,363 | ₩47,866 | ₩47,102 | ₩47,579 | +0.46% | 4.8천 |
|---|
| 2026.01.12–2026.01.16 | ₩47,726 | ₩47,913 | ₩47,095 | ₩47,831 | +0.22% | 2.4만 |
|---|
| 2026.01.05–2026.01.09 | ₩47,323 | ₩47,840 | ₩47,216 | ₩47,677 | +0.75% | 3.4천 |
|---|
| 2025.12.29–2026.01.02 | ₩47,283 | ₩47,283 | ₩46,639 | ₩46,804 | -1.01% | 2.1천 |
|---|
| 2025.12.22–2025.12.26 | ₩47,376 | ₩47,457 | ₩47,283 | ₩47,457 | +0.17% | 1.1만 |
|---|
| 2025.12.15–2025.12.19 | ₩46,974 | ₩47,128 | ₩46,234 | ₩47,110 | +0.29% | 4.9천 |
|---|
| 2025.12.08–2025.12.12 | ₩47,457 | ₩47,799 | ₩47,135 | ₩47,225 | -0.49% | 1.5만 |
|---|
| 2025.12.01–2025.12.05 | ₩46,907 | ₩47,591 | ₩46,907 | ₩47,489 | +1.24% | 1.7만 |
|---|
| 2025.11.24–2025.11.28 | ₩45,794 | ₩47,256 | ₩45,794 | ₩47,256 | +3.19% | 7.5천 |
|---|
| 2025.11.17–2025.11.21 | ₩46,145 | ₩46,505 | ₩45,102 | ₩45,553 | -1.28% | 1.7만 |
|---|
| 2025.11.10–2025.11.14 | ₩47,088 | ₩47,470 | ₩46,410 | ₩46,410 | -1.44% | 1.1만 |
|---|
| 2025.11.03–2025.11.07 | ₩46,934 | ₩47,309 | ₩46,415 | ₩46,686 | -0.53% | 1.8만 |
|---|
| 2025.10.27–2025.10.31 | ₩47,457 | ₩47,658 | ₩46,880 | ₩47,170 | -0.60% | 3.4만 |
|---|
| 2025.10.20–2025.10.24 | ₩46,839 | ₩47,108 | ₩45,861 | ₩47,079 | +0.51% | 8.1천 |
|---|
| 2025.10.13–2025.10.17 | ₩46,970 | ₩47,202 | ₩46,424 | ₩46,489 | -1.02% | 1.5만 |
|---|
| 2025.10.10–2025.10.10 | ₩46,733 | ₩46,733 | ₩45,573 | ₩45,573 | -2.48% | 500 |
|---|