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 | ₩53,602 | ₩54,658 | ₩53,587 | ₩54,658 | +1.97% | 1.2만 |
| 2026.09.28–2026.10.02 | ₩52,502 | ₩53,165 | ₩52,288 | ₩53,165 | +1.26% | 1.9천 |
| 2026.09.21–2026.09.25 | ₩53,413 | ₩53,701 | ₩53,369 | ₩53,369 | -0.08% | 3.2천 |
| 2026.09.14–2026.09.18 | ₩53,112 | ₩53,398 | ₩52,755 | ₩53,148 | +0.07% | 4.5천 |
| 2026.09.08–2026.09.11 | ₩53,815 | ₩53,874 | ₩52,676 | ₩53,369 | -0.83% | 9.4천 |
| 2026.08.31–2026.09.04 | ₩54,740 | ₩54,872 | ₩53,755 | ₩54,322 | -0.76% | 1.9천 |
| 2026.08.24–2026.08.28 | ₩54,150 | ₩55,130 | ₩54,125 | ₩54,795 | +1.19% | 6.7천 |
| 2026.08.17–2026.08.21 | ₩55,597 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩55,597 |
| ₩54,095 |
| ₩54,391 |
| -2.17% |
| 4.8천 |
| 2026.08.10–2026.08.14 | ₩55,597 | ₩56,040 | ₩55,463 | ₩55,793 | +0.35% | 4.9천 |
|---|
| 2026.08.03–2026.08.07 | ₩53,393 | ₩55,072 | ₩53,360 | ₩55,072 | +3.14% | 1.3만 |
|---|
| 2026.07.27–2026.07.31 | ₩53,010 | ₩53,695 | ₩52,783 | ₩53,185 | +0.33% | 3.1만 |
|---|
| 2026.07.20–2026.07.24 | ₩52,609 | ₩52,609 | ₩51,725 | ₩52,274 | -0.64% | 21.1만 |
|---|
| 2026.07.13–2026.07.17 | ₩52,984 | ₩53,124 | ₩52,381 | ₩52,408 | -1.09% | 5.6천 |
|---|
| 2026.07.06–2026.07.10 | ₩53,585 | ₩53,585 | ₩52,758 | ₩53,189 | -0.74% | 1.8천 |
|---|
| 2026.06.29–2026.07.02 | ₩53,188 | ₩53,956 | ₩52,720 | ₩52,974 | -0.40% | 900 |
|---|
| 2026.06.22–2026.06.26 | ₩53,587 | ₩53,587 | ₩52,392 | ₩52,392 | -2.23% | 3.3천 |
|---|
| 2026.06.15–2026.06.18 | ₩54,145 | ₩54,145 | ₩53,219 | ₩53,549 | -1.10% | 2.1천 |
|---|
| 2026.06.08–2026.06.12 | ₩53,159 | ₩53,460 | ₩51,099 | ₩53,460 | +0.57% | 1.6만 |
|---|
| 2026.06.01–2026.06.05 | ₩54,204 | ₩54,693 | ₩52,176 | ₩52,176 | -3.74% | 1.7만 |
|---|
| 2026.05.26–2026.05.29 | ₩51,993 | ₩53,038 | ₩51,457 | ₩53,038 | +2.01% | 2.3만 |
|---|
| 2026.05.18–2026.05.22 | ₩48,428 | ₩51,041 | ₩48,428 | ₩51,012 | +5.33% | 5.5천 |
|---|
| 2026.05.11–2026.05.15 | ₩48,904 | ₩49,159 | ₩48,548 | ₩48,707 | -0.40% | 1만 |
|---|
| 2026.05.04–2026.05.08 | ₩48,991 | ₩49,482 | ₩48,328 | ₩48,605 | -0.79% | 6.5천 |
|---|
| 2026.04.27–2026.05.01 | ₩48,040 | ₩48,864 | ₩47,280 | ₩48,864 | +1.72% | 4천 |
|---|
| 2026.04.20–2026.04.24 | ₩48,536 | ₩48,589 | ₩47,941 | ₩48,079 | -0.94% | 4천 |
|---|
| 2026.04.13–2026.04.17 | ₩46,763 | ₩48,375 | ₩46,763 | ₩48,375 | +3.45% | 3.5천 |
|---|
| 2026.04.06–2026.04.10 | ₩45,889 | ₩47,236 | ₩45,806 | ₩46,469 | +1.26% | 4.1천 |
|---|
| 2026.03.30–2026.04.02 | ₩44,288 | ₩45,628 | ₩44,004 | ₩45,628 | +3.03% | 2.9천 |
|---|
| 2026.03.23–2026.03.27 | ₩46,016 | ₩46,351 | ₩44,609 | ₩44,609 | -3.06% | 2.2만 |
|---|
| 2026.03.16–2026.03.20 | ₩46,512 | ₩46,539 | ₩45,440 | ₩45,440 | -2.30% | 3.6만 |
|---|
| 2026.03.09–2026.03.13 | ₩46,820 | ₩47,280 | ₩46,358 | ₩46,358 | -0.99% | 4.9천 |
|---|
| 2026.03.02–2026.03.06 | ₩48,536 | ₩48,612 | ₩46,934 | ₩46,934 | -3.30% | 7.1만 |
|---|
| 2026.02.23–2026.02.27 | ₩48,308 | ₩48,871 | ₩47,941 | ₩48,704 | +0.82% | 1.3만 |
|---|
| 2026.02.17–2026.02.20 | ₩47,975 | ₩48,564 | ₩47,955 | ₩48,564 | +1.23% | 4천 |
|---|
| 2026.02.09–2026.02.13 | ₩48,455 | ₩48,576 | ₩47,718 | ₩47,895 | -1.16% | 6.6천 |
|---|
| 2026.02.02–2026.02.06 | ₩47,919 | ₩48,230 | ₩47,063 | ₩48,230 | +0.65% | 6.5천 |
|---|
| 2026.01.26–2026.01.30 | ₩47,691 | ₩48,227 | ₩47,535 | ₩47,567 | -0.26% | 1.7만 |
|---|
| 2026.01.20–2026.01.23 | ₩47,330 | ₩47,832 | ₩47,068 | ₩47,545 | +0.46% | 4.8천 |
|---|
| 2026.01.12–2026.01.16 | ₩47,693 | ₩47,879 | ₩47,062 | ₩47,797 | +0.22% | 2.4만 |
|---|
| 2026.01.05–2026.01.09 | ₩47,289 | ₩47,807 | ₩47,182 | ₩47,643 | +0.75% | 3.4천 |
|---|
| 2025.12.29–2026.01.02 | ₩47,249 | ₩47,249 | ₩46,606 | ₩46,771 | -1.01% | 2.1천 |
|---|
| 2025.12.22–2025.12.26 | ₩47,343 | ₩47,423 | ₩47,249 | ₩47,423 | +0.17% | 1.1만 |
|---|
| 2025.12.15–2025.12.19 | ₩46,941 | ₩47,095 | ₩46,201 | ₩47,076 | +0.29% | 4.9천 |
|---|
| 2025.12.08–2025.12.12 | ₩47,423 | ₩47,765 | ₩47,102 | ₩47,191 | -0.49% | 1.5만 |
|---|
| 2025.12.01–2025.12.05 | ₩46,874 | ₩47,557 | ₩46,874 | ₩47,455 | +1.24% | 1.7만 |
|---|
| 2025.11.24–2025.11.28 | ₩45,762 | ₩47,222 | ₩45,762 | ₩47,222 | +3.19% | 7.5천 |
|---|
| 2025.11.17–2025.11.21 | ₩46,113 | ₩46,472 | ₩45,070 | ₩45,520 | -1.28% | 1.7만 |
|---|
| 2025.11.10–2025.11.14 | ₩47,055 | ₩47,437 | ₩46,377 | ₩46,377 | -1.44% | 1.1만 |
|---|
| 2025.11.03–2025.11.07 | ₩46,901 | ₩47,276 | ₩46,382 | ₩46,653 | -0.53% | 1.8만 |
|---|
| 2025.10.27–2025.10.31 | ₩47,423 | ₩47,624 | ₩46,847 | ₩47,137 | -0.60% | 3.4만 |
|---|
| 2025.10.20–2025.10.24 | ₩46,806 | ₩47,075 | ₩45,829 | ₩47,045 | +0.51% | 8.1천 |
|---|
| 2025.10.13–2025.10.17 | ₩46,937 | ₩47,169 | ₩46,391 | ₩46,456 | -1.02% | 1.5만 |
|---|
| 2025.10.10–2025.10.10 | ₩46,700 | ₩46,700 | ₩45,541 | ₩45,541 | -2.48% | 500 |
|---|