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 | ₩54,550 | ₩54,550 | ₩54,550 | ₩54,550 | 0.00% | 100 |
| 2026.10.08 | ₩53,736 | ₩54,030 | ₩53,736 | ₩54,030 | +0.55% | 7.5천 |
| 2026.10.07 | ₩53,482 | ₩53,843 | ₩53,482 | ₩53,743 | +0.49% | 3천 |
| 2026.10.06 | ₩53,789 | ₩53,856 | ₩53,780 | ₩53,780 | -0.02% | 1천 |
| 2026.10.05 | ₩53,497 | ₩53,497 | ₩53,497 | ₩53,497 | 0.00% | 100 |
| 2026.10.02 | ₩53,054 | ₩53,061 | ₩53,054 | ₩53,061 | +0.01% | 200 |
| 2026.10.01 | ₩52,833 | ₩52,841 | ₩52,833 | ₩52,841 | +0.02% | 600 |
| 2026.09.30 | ₩52,459 | ₩52,459 | ₩52,459 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩52,459 |
| 0.00% |
| 100 |
| 2026.09.29 | ₩52,185 | ₩52,427 | ₩52,185 | ₩52,427 | +0.46% | 200 |
|---|
| 2026.09.28 | ₩52,399 | ₩52,399 | ₩52,399 | ₩52,399 | 0.00% | 800 |
|---|
| 2026.09.25 | ₩53,321 | ₩53,321 | ₩53,264 | ₩53,264 | -0.11% | 300 |
|---|
| 2026.09.24 | ₩53,281 | ₩53,535 | ₩53,281 | ₩53,348 | +0.13% | 2천 |
|---|
| 2026.09.23 | ₩53,490 | ₩53,490 | ₩53,490 | ₩53,490 | 0.00% | 200 |
|---|
| 2026.09.22 | ₩53,586 | ₩53,586 | ₩53,586 | ₩53,586 | 0.00% | 200 |
|---|
| 2026.09.21 | ₩53,308 | ₩53,596 | ₩53,308 | ₩53,596 | +0.54% | 500 |
|---|
| 2026.09.18 | ₩53,188 | ₩53,188 | ₩52,960 | ₩53,043 | -0.27% | 3.2천 |
|---|
| 2026.09.17 | ₩53,094 | ₩53,293 | ₩53,094 | ₩53,293 | +0.38% | 100 |
|---|
| 2026.09.16 | ₩53,078 | ₩53,078 | ₩52,651 | ₩52,651 | -0.80% | 200 |
|---|
| 2026.09.15 | ₩52,893 | ₩52,893 | ₩52,742 | ₩52,742 | -0.29% | 800 |
|---|
| 2026.09.14 | ₩53,007 | ₩53,018 | ₩53,007 | ₩53,018 | +0.02% | 200 |
|---|
| 2026.09.11 | ₩53,248 | ₩53,264 | ₩53,248 | ₩53,264 | +0.03% | 200 |
|---|
| 2026.09.10 | ₩52,572 | ₩52,913 | ₩52,572 | ₩52,659 | +0.17% | 5.6천 |
|---|
| 2026.09.09 | ₩53,147 | ₩53,147 | ₩53,071 | ₩53,071 | -0.14% | 200 |
|---|
| 2026.09.08 | ₩53,709 | ₩53,768 | ₩53,486 | ₩53,486 | -0.42% | 3.4천 |
|---|
| 2026.09.04 | ₩54,331 | ₩54,331 | ₩54,215 | ₩54,215 | -0.21% | 300 |
|---|
| 2026.09.03 | ₩54,137 | ₩54,328 | ₩54,137 | ₩54,328 | +0.35% | 300 |
|---|
| 2026.09.02 | ₩53,709 | ₩53,827 | ₩53,649 | ₩53,827 | +0.22% | 500 |
|---|
| 2026.09.01 | ₩53,763 | ₩53,763 | ₩53,717 | ₩53,717 | -0.08% | 200 |
|---|
| 2026.08.31 | ₩54,632 | ₩54,764 | ₩54,632 | ₩54,764 | +0.24% | 600 |
|---|
| 2026.08.28 | ₩54,621 | ₩54,687 | ₩54,621 | ₩54,687 | +0.12% | 3천 |
|---|
| 2026.08.27 | ₩55,021 | ₩55,021 | ₩55,021 | ₩55,021 | 0.00% | 200 |
|---|
| 2026.08.26 | ₩54,231 | ₩54,438 | ₩54,231 | ₩54,438 | +0.38% | 2.9천 |
|---|
| 2026.08.25 | ₩54,244 | ₩54,318 | ₩54,244 | ₩54,318 | +0.14% | 200 |
|---|
| 2026.08.24 | ₩54,044 | ₩54,118 | ₩54,018 | ₩54,118 | +0.14% | 400 |
|---|
| 2026.08.21 | ₩54,381 | ₩54,391 | ₩54,284 | ₩54,284 | -0.18% | 1.6천 |
|---|
| 2026.08.20 | ₩54,592 | ₩54,592 | ₩53,989 | ₩53,989 | -1.10% | 1.2천 |
|---|
| 2026.08.19 | ₩54,672 | ₩54,672 | ₩54,672 | ₩54,672 | 0.00% | 100 |
|---|
| 2026.08.18 | ₩55,341 | ₩55,341 | ₩55,121 | ₩55,121 | -0.40% | 900 |
|---|
| 2026.08.17 | ₩55,488 | ₩55,488 | ₩55,128 | ₩55,128 | -0.65% | 1천 |
|---|
| 2026.08.14 | ₩55,755 | ₩55,755 | ₩55,683 | ₩55,683 | -0.13% | 1.7천 |
|---|
| 2026.08.13 | ₩55,528 | ₩55,929 | ₩55,505 | ₩55,893 | +0.66% | 1.5천 |
|---|
| 2026.08.12 | ₩55,448 | ₩55,535 | ₩55,354 | ₩55,535 | +0.16% | 900 |
|---|
| 2026.08.11 | ₩55,532 | ₩55,532 | ₩55,462 | ₩55,462 | -0.13% | 400 |
|---|
| 2026.08.10 | ₩55,488 | ₩55,519 | ₩55,488 | ₩55,519 | +0.06% | 400 |
|---|
| 2026.08.07 | ₩54,699 | ₩54,964 | ₩54,699 | ₩54,964 | +0.48% | 2.2천 |
|---|
| 2026.08.06 | ₩54,264 | ₩54,264 | ₩53,931 | ₩53,931 | -0.61% | 5.3천 |
|---|
| 2026.08.05 | ₩54,278 | ₩54,397 | ₩54,278 | ₩54,397 | +0.22% | 900 |
|---|
| 2026.08.04 | ₩53,963 | ₩54,189 | ₩53,963 | ₩54,167 | +0.38% | 1.3천 |
|---|
| 2026.08.03 | ₩53,288 | ₩53,451 | ₩53,254 | ₩53,451 | +0.31% | 3천 |
|---|
| 2026.07.31 | ₩53,014 | ₩53,254 | ₩52,679 | ₩53,081 | +0.13% | 5천 |
|---|
| 2026.07.30 | ₩52,840 | ₩53,174 | ₩52,800 | ₩53,054 | +0.40% | 5.6천 |
|---|
| 2026.07.29 | ₩53,281 | ₩53,589 | ₩53,008 | ₩53,008 | -0.51% | 1.2만 |
|---|
| 2026.07.28 | ₩53,134 | ₩53,480 | ₩53,027 | ₩53,480 | +0.65% | 6.3천 |
|---|
| 2026.07.27 | ₩52,905 | ₩52,907 | ₩52,849 | ₩52,849 | -0.11% | 2.5천 |
|---|
| 2026.07.24 | ₩51,837 | ₩52,218 | ₩51,837 | ₩52,171 | +0.64% | 2.1만 |
|---|
| 2026.07.23 | ₩51,783 | ₩51,844 | ₩51,623 | ₩51,712 | -0.14% | 7.7천 |
|---|
| 2026.07.22 | ₩52,198 | ₩52,238 | ₩51,930 | ₩51,953 | -0.47% | 16.6만 |
|---|
| 2026.07.21 | ₩52,144 | ₩52,198 | ₩52,064 | ₩52,115 | -0.06% | 1.5만 |
|---|
| 2026.07.20 | ₩52,506 | ₩52,506 | ₩52,175 | ₩52,175 | -0.63% | 1.3천 |
|---|
| 2026.07.17 | ₩52,278 | ₩52,559 | ₩52,278 | ₩52,305 | +0.05% | 2.4천 |
|---|
| 2026.07.16 | ₩52,653 | ₩52,653 | ₩52,653 | ₩52,653 | 0.00% | 200 |
|---|
| 2026.07.15 | ₩52,613 | ₩52,810 | ₩52,613 | ₩52,810 | +0.38% | 300 |
|---|
| 2026.07.14 | ₩52,934 | ₩53,019 | ₩52,934 | ₩53,019 | +0.16% | 300 |
|---|
| 2026.07.13 | ₩52,880 | ₩52,907 | ₩52,613 | ₩52,867 | -0.03% | 2.4천 |
|---|
| 2026.07.10 | ₩53,107 | ₩53,147 | ₩53,054 | ₩53,085 | -0.04% | 700 |
|---|
| 2026.07.09 | ₩53,230 | ₩53,230 | ₩53,230 | ₩53,230 | 0.00% | 100 |
|---|
| 2026.07.08 | ₩52,654 | ₩52,654 | ₩52,654 | ₩52,654 | 0.00% | 100 |
|---|
| 2026.07.07 | ₩52,934 | ₩53,014 | ₩52,828 | ₩52,828 | -0.20% | 700 |
|---|
| 2026.07.06 | ₩53,479 | ₩53,479 | ₩53,479 | ₩53,479 | 0.00% | 200 |
|---|
| 2026.07.02 | ₩52,617 | ₩52,869 | ₩52,617 | ₩52,869 | +0.48% | 100 |
|---|
| 2026.07.01 | ₩53,468 | ₩53,850 | ₩53,422 | ₩53,422 | -0.09% | 400 |
|---|
| 2026.06.30 | ₩53,850 | ₩53,850 | ₩53,809 | ₩53,809 | -0.07% | 300 |
|---|
| 2026.06.29 | ₩53,083 | ₩53,083 | ₩53,083 | ₩53,083 | 0.00% | 100 |
|---|
| 2026.06.26 | ₩52,289 | ₩52,289 | ₩52,289 | ₩52,289 | 0.00% | 100 |
|---|
| 2026.06.25 | ₩52,368 | ₩52,368 | ₩52,368 | ₩52,368 | 0.00% | 100 |
|---|
| 2026.06.24 | ₩52,626 | ₩52,626 | ₩52,356 | ₩52,356 | -0.51% | 200 |
|---|
| 2026.06.23 | ₩52,613 | ₩52,840 | ₩52,579 | ₩52,579 | -0.06% | 2.8천 |
|---|
| 2026.06.22 | ₩53,482 | ₩53,482 | ₩53,399 | ₩53,399 | -0.16% | 100 |
|---|
| 2026.06.18 | ₩53,506 | ₩53,506 | ₩53,443 | ₩53,443 | -0.12% | 600 |
|---|
| 2026.06.17 | ₩53,642 | ₩53,896 | ₩53,114 | ₩53,114 | -0.98% | 700 |
|---|
| 2026.06.16 | ₩53,749 | ₩53,749 | ₩53,428 | ₩53,438 | -0.58% | 700 |
|---|
| 2026.06.15 | ₩54,038 | ₩54,038 | ₩54,038 | ₩54,038 | 0.00% | 100 |
|---|
| 2026.06.12 | ₩53,355 | ₩53,355 | ₩53,355 | ₩53,355 | 0.00% | 100 |
|---|
| 2026.06.11 | ₩52,296 | ₩53,071 | ₩52,296 | ₩53,071 | +1.48% | 300 |
|---|
| 2026.06.10 | ₩52,091 | ₩52,091 | ₩51,452 | ₩51,452 | -1.23% | 4.8천 |
|---|
| 2026.06.09 | ₩52,746 | ₩52,746 | ₩50,998 | ₩52,312 | -0.82% | 1.4천 |
|---|
| 2026.06.08 | ₩53,054 | ₩53,107 | ₩52,519 | ₩52,554 | -0.94% | 9.2천 |
|---|
| 2026.06.05 | ₩52,666 | ₩52,666 | ₩52,074 | ₩52,074 | -1.12% | 300 |
|---|
| 2026.06.04 | ₩53,803 | ₩54,324 | ₩53,803 | ₩54,208 | +0.75% | 1.3만 |
|---|
| 2026.06.03 | ₩54,318 | ₩54,326 | ₩54,284 | ₩54,326 | +0.01% | 900 |
|---|
| 2026.06.02 | ₩54,358 | ₩54,585 | ₩54,311 | ₩54,585 | +0.42% | 2천 |
|---|
| 2026.06.01 | ₩54,097 | ₩54,097 | ₩54,007 | ₩54,007 | -0.17% | 200 |
|---|
| 2026.05.29 | ₩52,532 | ₩52,934 | ₩52,532 | ₩52,934 | +0.76% | 1.1만 |
|---|
| 2026.05.28 | ₩51,930 | ₩52,626 | ₩51,917 | ₩52,289 | +0.69% | 2.6천 |
|---|
| 2026.05.27 | ₩51,917 | ₩51,917 | ₩51,355 | ₩51,551 | -0.71% | 1.9천 |
|---|
| 2026.05.26 | ₩51,890 | ₩51,913 | ₩51,890 | ₩51,913 | +0.04% | 7.2천 |
|---|
| 2026.05.22 | ₩50,941 | ₩50,941 | ₩50,847 | ₩50,911 | -0.06% | 1.4천 |
|---|
| 2026.05.21 | ₩49,844 | ₩50,161 | ₩49,791 | ₩50,161 | +0.64% | 400 |
|---|
| 2026.05.20 | ₩48,908 | ₩49,510 | ₩48,908 | ₩49,510 | +1.23% | 2.2천 |
|---|
| 2026.05.19 | ₩48,560 | ₩48,667 | ₩48,444 | ₩48,444 | -0.24% | 900 |
|---|
| 2026.05.18 | ₩48,333 | ₩48,513 | ₩48,333 | ₩48,513 | +0.37% | 600 |
|---|
| 2026.05.15 | ₩48,611 | ₩48,611 | ₩48,611 | ₩48,611 | 0.00% | 200 |
|---|
| 2026.05.14 | ₩48,975 | ₩49,062 | ₩48,975 | ₩49,062 | +0.18% | 100 |
|---|
| 2026.05.13 | ₩48,493 | ₩49,043 | ₩48,493 | ₩49,043 | +1.13% | 300 |
|---|
| 2026.05.12 | ₩48,467 | ₩48,698 | ₩48,452 | ₩48,698 | +0.48% | 600 |
|---|
| 2026.05.11 | ₩48,808 | ₩48,848 | ₩48,734 | ₩48,848 | +0.08% | 8.9천 |
|---|
| 2026.05.08 | ₩48,233 | ₩48,509 | ₩48,233 | ₩48,509 | +0.57% | 2.5천 |
|---|
| 2026.05.07 | ₩48,654 | ₩48,687 | ₩48,552 | ₩48,552 | -0.21% | 1.1천 |
|---|
| 2026.05.06 | ₩49,384 | ₩49,384 | ₩49,384 | ₩49,384 | 0.00% | 200 |
|---|
| 2026.05.05 | ₩49,323 | ₩49,323 | ₩49,286 | ₩49,286 | -0.07% | 800 |
|---|
| 2026.05.04 | ₩48,895 | ₩48,895 | ₩48,828 | ₩48,895 | 0.00% | 1.9천 |
|---|
| 2026.05.01 | ₩48,560 | ₩48,768 | ₩48,560 | ₩48,768 | +0.43% | 1천 |
|---|
| 2026.04.30 | ₩47,811 | ₩48,168 | ₩47,798 | ₩48,168 | +0.75% | 2천 |
|---|
| 2026.04.29 | ₩47,252 | ₩47,325 | ₩47,252 | ₩47,325 | +0.15% | 500 |
|---|
| 2026.04.28 | ₩47,250 | ₩47,250 | ₩47,187 | ₩47,187 | -0.13% | 300 |
|---|
| 2026.04.27 | ₩47,945 | ₩47,945 | ₩47,945 | ₩47,945 | 0.00% | 200 |
|---|
| 2026.04.24 | ₩47,938 | ₩47,984 | ₩47,932 | ₩47,984 | +0.09% | 1.2천 |
|---|
| 2026.04.23 | ₩48,025 | ₩48,025 | ₩47,846 | ₩47,846 | -0.37% | 200 |
|---|
| 2026.04.22 | ₩48,493 | ₩48,493 | ₩48,072 | ₩48,225 | -0.55% | 400 |
|---|
| 2026.04.21 | ₩48,373 | ₩48,373 | ₩48,090 | ₩48,090 | -0.59% | 1.2천 |
|---|
| 2026.04.20 | ₩48,440 | ₩48,461 | ₩48,404 | ₩48,461 | +0.04% | 1천 |
|---|
| 2026.04.17 | ₩48,279 | ₩48,279 | ₩48,279 | ₩48,279 | 0.00% | 200 |
|---|
| 2026.04.16 | ₩47,651 | ₩47,786 | ₩47,517 | ₩47,786 | +0.28% | 2.8천 |
|---|
| 2026.04.15 | ₩47,378 | ₩47,378 | ₩47,378 | ₩47,378 | 0.00% | 100 |
|---|
| 2026.04.14 | ₩47,100 | ₩47,100 | ₩47,100 | ₩47,100 | 0.00% | 100 |
|---|
| 2026.04.13 | ₩46,671 | ₩47,025 | ₩46,671 | ₩47,025 | +0.76% | 300 |
|---|
| 2026.04.10 | ₩46,439 | ₩46,439 | ₩46,378 | ₩46,378 | -0.13% | 300 |
|---|
| 2026.04.09 | ₩46,835 | ₩46,889 | ₩46,835 | ₩46,889 | +0.11% | 1.4천 |
|---|
| 2026.04.08 | ₩47,009 | ₩47,143 | ₩46,969 | ₩46,969 | -0.09% | 800 |
|---|
| 2026.04.07 | ₩45,859 | ₩45,859 | ₩45,716 | ₩45,716 | -0.31% | 900 |
|---|
| 2026.04.06 | ₩45,799 | ₩45,799 | ₩45,761 | ₩45,761 | -0.08% | 700 |
|---|
| 2026.04.02 | ₩44,949 | ₩45,538 | ₩44,949 | ₩45,538 | +1.31% | 800 |
|---|
| 2026.04.01 | ₩45,324 | ₩45,324 | ₩45,324 | ₩45,324 | 0.00% | 400 |
|---|
| 2026.03.31 | ₩44,401 | ₩44,976 | ₩44,401 | ₩44,908 | +1.14% | 1.1천 |
|---|
| 2026.03.30 | ₩44,200 | ₩44,200 | ₩43,917 | ₩43,917 | -0.64% | 600 |
|---|
| 2026.03.27 | ₩44,789 | ₩44,789 | ₩44,521 | ₩44,521 | -0.60% | 1.1만 |
|---|
| 2026.03.26 | ₩45,779 | ₩45,779 | ₩45,087 | ₩45,087 | -1.51% | 5.6천 |
|---|
| 2026.03.25 | ₩46,180 | ₩46,260 | ₩46,153 | ₩46,206 | +0.06% | 4.5천 |
|---|
| 2026.03.24 | ₩46,062 | ₩46,062 | ₩46,062 | ₩46,062 | 0.00% | 400 |
|---|
| 2026.03.23 | ₩45,926 | ₩45,926 | ₩45,749 | ₩45,749 | -0.38% | 300 |
|---|
| 2026.03.20 | ₩45,658 | ₩45,658 | ₩45,351 | ₩45,351 | -0.67% | 700 |
|---|
| 2026.03.19 | ₩45,952 | ₩46,273 | ₩45,939 | ₩46,188 | +0.51% | 1.2만 |
|---|
| 2026.03.18 | ₩46,354 | ₩46,447 | ₩46,148 | ₩46,148 | -0.44% | 2.3만 |
|---|
| 2026.03.17 | ₩46,407 | ₩46,407 | ₩46,394 | ₩46,394 | -0.03% | 400 |
|---|
| 2026.03.16 | ₩46,420 | ₩46,420 | ₩46,324 | ₩46,324 | -0.21% | 800 |
|---|
| 2026.03.13 | ₩46,300 | ₩46,327 | ₩46,267 | ₩46,267 | -0.07% | 1.7천 |
|---|
| 2026.03.12 | ₩46,387 | ₩46,387 | ₩46,366 | ₩46,366 | -0.05% | 300 |
|---|
| 2026.03.11 | ₩46,568 | ₩46,648 | ₩46,554 | ₩46,648 | +0.17% | 2.5천 |
|---|
| 2026.03.10 | ₩46,854 | ₩46,854 | ₩46,854 | ₩46,854 | 0.00% | 100 |
|---|
| 2026.03.09 | ₩46,728 | ₩47,187 | ₩46,728 | ₩47,187 | +0.98% | 300 |
|---|
| 2026.03.06 | ₩47,009 | ₩47,009 | ₩46,842 | ₩46,842 | -0.36% | 3.1천 |
|---|
| 2026.03.05 | ₩47,312 | ₩47,374 | ₩46,996 | ₩47,374 | +0.13% | 4.4만 |
|---|
| 2026.03.04 | ₩47,958 | ₩47,958 | ₩47,825 | ₩47,906 | -0.11% | 2.3만 |
|---|
| 2026.03.03 | ₩47,597 | ₩47,597 | ₩47,508 | ₩47,508 | -0.19% | 700 |
|---|
| 2026.03.02 | ₩48,440 | ₩48,516 | ₩48,440 | ₩48,516 | +0.16% | 300 |
|---|
| 2026.02.27 | ₩48,400 | ₩48,608 | ₩48,400 | ₩48,608 | +0.43% | 200 |
|---|
| 2026.02.26 | ₩48,520 | ₩48,677 | ₩48,146 | ₩48,677 | +0.32% | 1.1만 |
|---|
| 2026.02.25 | ₩48,761 | ₩48,774 | ₩48,718 | ₩48,718 | -0.09% | 1.1천 |
|---|
| 2026.02.24 | ₩48,346 | ₩48,440 | ₩48,346 | ₩48,440 | +0.19% | 300 |
|---|
| 2026.02.23 | ₩48,213 | ₩48,213 | ₩47,846 | ₩47,846 | -0.76% | 200 |
|---|
| 2026.02.20 | ₩48,453 | ₩48,468 | ₩48,453 | ₩48,468 | +0.03% | 300 |
|---|
| 2026.02.19 | ₩47,861 | ₩48,001 | ₩47,861 | ₩48,001 | +0.29% | 800 |
|---|
| 2026.02.18 | ₩48,213 | ₩48,226 | ₩48,162 | ₩48,162 | -0.11% | 2.7천 |
|---|
| 2026.02.17 | ₩47,881 | ₩47,881 | ₩47,881 | ₩47,881 | 0.00% | 200 |
|---|
| 2026.02.13 | ₩47,624 | ₩47,801 | ₩47,624 | ₩47,801 | +0.37% | 100 |
|---|
| 2026.02.12 | ₩48,453 | ₩48,480 | ₩47,637 | ₩47,645 | -1.67% | 900 |
|---|
| 2026.02.11 | ₩48,242 | ₩48,289 | ₩48,242 | ₩48,289 | +0.10% | 400 |
|---|
| 2026.02.10 | ₩48,092 | ₩48,092 | ₩47,945 | ₩47,945 | -0.31% | 4.7천 |
|---|
| 2026.02.09 | ₩48,360 | ₩48,360 | ₩48,247 | ₩48,247 | -0.23% | 500 |
|---|
| 2026.02.06 | ₩47,691 | ₩48,135 | ₩47,691 | ₩48,135 | +0.93% | 1.2천 |
|---|
| 2026.02.05 | ₩47,049 | ₩47,049 | ₩46,970 | ₩46,970 | -0.17% | 500 |
|---|
| 2026.02.04 | ₩47,303 | ₩47,303 | ₩47,140 | ₩47,140 | -0.34% | 3.1천 |
|---|
| 2026.02.03 | ₩47,744 | ₩47,889 | ₩47,691 | ₩47,889 | +0.30% | 900 |
|---|
| 2026.02.02 | ₩47,825 | ₩47,972 | ₩47,825 | ₩47,972 | +0.31% | 800 |
|---|
| 2026.01.30 | ₩47,710 | ₩47,710 | ₩47,441 | ₩47,473 | -0.50% | 8.2천 |
|---|
| 2026.01.29 | ₩47,873 | ₩47,930 | ₩47,873 | ₩47,930 | +0.12% | 400 |
|---|
| 2026.01.28 | ₩48,039 | ₩48,132 | ₩48,039 | ₩48,108 | +0.14% | 4.8천 |
|---|
| 2026.01.27 | ₩47,945 | ₩47,972 | ₩47,945 | ₩47,972 | +0.06% | 1.9천 |
|---|
| 2026.01.26 | ₩47,597 | ₩47,597 | ₩47,580 | ₩47,580 | -0.04% | 1.4천 |
|---|
| 2026.01.23 | ₩47,381 | ₩47,452 | ₩47,381 | ₩47,452 | +0.15% | 200 |
|---|
| 2026.01.22 | ₩47,544 | ₩47,738 | ₩47,544 | ₩47,683 | +0.29% | 2.9천 |
|---|
| 2026.01.21 | ₩47,276 | ₩47,624 | ₩47,169 | ₩47,624 | +0.74% | 1.4천 |
|---|
| 2026.01.20 | ₩47,236 | ₩47,236 | ₩46,975 | ₩46,975 | -0.55% | 300 |
|---|
| 2026.01.16 | ₩47,651 | ₩47,771 | ₩47,611 | ₩47,703 | +0.11% | 1만 |
|---|
| 2026.01.15 | ₩47,785 | ₩47,785 | ₩47,532 | ₩47,532 | -0.53% | 400 |
|---|
| 2026.01.14 | ₩46,969 | ₩47,287 | ₩46,969 | ₩47,287 | +0.68% | 1.4천 |
|---|
| 2026.01.13 | ₩47,410 | ₩47,490 | ₩47,410 | ₩47,460 | +0.10% | 1.2만 |
|---|
| 2026.01.12 | ₩47,599 | ₩47,599 | ₩47,599 | ₩47,599 | 0.00% | 200 |
|---|
| 2026.01.09 | ₩47,549 | ₩47,549 | ₩47,549 | ₩47,549 | 0.00% | 100 |
|---|
| 2026.01.08 | ₩47,490 | ₩47,490 | ₩47,310 | ₩47,310 | -0.38% | 300 |
|---|
| 2026.01.07 | ₩47,543 | ₩47,543 | ₩47,543 | ₩47,543 | 0.00% | 200 |
|---|
| 2026.01.06 | ₩47,464 | ₩47,712 | ₩47,464 | ₩47,712 | +0.52% | 2.5천 |
|---|
| 2026.01.05 | ₩47,196 | ₩47,196 | ₩47,089 | ₩47,089 | -0.23% | 300 |
|---|
| 2026.01.02 | ₩46,679 | ₩46,679 | ₩46,679 | ₩46,679 | 0.00% | 100 |
|---|
| 2025.12.31 | ₩46,514 | ₩46,514 | ₩46,514 | ₩46,514 | 0.00% | 500 |
|---|
| 2025.12.30 | ₩47,049 | ₩47,049 | ₩46,998 | ₩46,998 | -0.11% | 1.2천 |
|---|
| 2025.12.29 | ₩47,156 | ₩47,156 | ₩47,125 | ₩47,125 | -0.07% | 300 |
|---|
| 2025.12.26 | ₩47,303 | ₩47,330 | ₩47,263 | ₩47,330 | +0.06% | 1.4천 |
|---|
| 2025.12.24 | ₩47,210 | ₩47,330 | ₩47,196 | ₩47,317 | +0.23% | 8.9천 |
|---|
| 2025.12.23 | ₩47,156 | ₩47,228 | ₩47,156 | ₩47,228 | +0.15% | 700 |
|---|
| 2025.12.22 | ₩47,250 | ₩47,270 | ₩47,250 | ₩47,262 | +0.03% | 400 |
|---|
| 2025.12.19 | ₩47,002 | ₩47,002 | ₩46,983 | ₩46,983 | -0.04% | 500 |
|---|
| 2025.12.18 | ₩46,584 | ₩46,584 | ₩46,502 | ₩46,502 | -0.18% | 400 |
|---|
| 2025.12.17 | ₩46,233 | ₩46,233 | ₩46,110 | ₩46,110 | -0.27% | 1.4천 |
|---|
| 2025.12.16 | ₩46,594 | ₩46,806 | ₩46,568 | ₩46,806 | +0.45% | 1.1천 |
|---|
| 2025.12.15 | ₩46,848 | ₩46,955 | ₩46,848 | ₩46,877 | +0.06% | 1.5천 |
|---|
| 2025.12.12 | ₩47,637 | ₩47,637 | ₩47,099 | ₩47,099 | -1.13% | 6.5천 |
|---|
| 2025.12.11 | ₩47,530 | ₩47,671 | ₩47,517 | ₩47,671 | +0.30% | 4.3천 |
|---|
| 2025.12.10 | ₩47,076 | ₩47,377 | ₩47,076 | ₩47,377 | +0.64% | 500 |
|---|
| 2025.12.09 | ₩47,211 | ₩47,211 | ₩47,050 | ₩47,050 | -0.34% | 200 |
|---|
| 2025.12.08 | ₩47,330 | ₩47,330 | ₩47,009 | ₩47,073 | -0.54% | 3천 |
|---|
| 2025.12.05 | ₩47,423 | ₩47,464 | ₩47,357 | ₩47,362 | -0.13% | 9.9천 |
|---|
| 2025.12.04 | ₩47,196 | ₩47,361 | ₩47,196 | ₩47,361 | +0.35% | 300 |
|---|
| 2025.12.03 | ₩47,062 | ₩47,263 | ₩47,062 | ₩47,263 | +0.43% | 2.6천 |
|---|
| 2025.12.02 | ₩47,169 | ₩47,203 | ₩47,036 | ₩47,040 | -0.28% | 4.2천 |
|---|
| 2025.12.01 | ₩46,782 | ₩46,796 | ₩46,782 | ₩46,796 | +0.03% | 300 |
|---|
| 2025.11.28 | ₩46,929 | ₩47,129 | ₩46,929 | ₩47,129 | +0.43% | 200 |
|---|
| 2025.11.26 | ₩46,835 | ₩46,971 | ₩46,768 | ₩46,886 | +0.11% | 2.1천 |
|---|
| 2025.11.25 | ₩46,073 | ₩46,618 | ₩46,073 | ₩46,618 | +1.18% | 900 |
|---|
| 2025.11.24 | ₩45,672 | ₩46,121 | ₩45,672 | ₩46,121 | +0.98% | 4.3천 |
|---|
| 2025.11.21 | ₩45,177 | ₩45,685 | ₩45,032 | ₩45,431 | +0.56% | 1.2만 |
|---|
| 2025.11.20 | ₩46,380 | ₩46,380 | ₩44,981 | ₩44,981 | -3.02% | 1.8천 |
|---|
| 2025.11.19 | ₩45,685 | ₩45,740 | ₩45,685 | ₩45,740 | +0.12% | 900 |
|---|
| 2025.11.18 | ₩45,738 | ₩45,738 | ₩45,531 | ₩45,531 | -0.45% | 1.2천 |
|---|
| 2025.11.17 | ₩46,022 | ₩46,022 | ₩45,694 | ₩45,694 | -0.71% | 900 |
|---|
| 2025.11.14 | ₩46,474 | ₩46,521 | ₩46,285 | ₩46,285 | -0.41% | 4.9천 |
|---|
| 2025.11.13 | ₩47,129 | ₩47,129 | ₩46,419 | ₩46,419 | -1.51% | 1.8천 |
|---|
| 2025.11.12 | ₩47,343 | ₩47,343 | ₩47,276 | ₩47,283 | -0.13% | 500 |
|---|
| 2025.11.11 | ₩47,049 | ₩47,171 | ₩47,049 | ₩47,171 | +0.26% | 1.5천 |
|---|
| 2025.11.10 | ₩46,962 | ₩47,151 | ₩46,962 | ₩47,151 | +0.40% | 2.6천 |
|---|
| 2025.11.07 | ₩46,561 | ₩46,561 | ₩46,561 | ₩46,561 | 0.00% | 100 |
|---|
| 2025.11.06 | ₩46,782 | ₩46,795 | ₩46,291 | ₩46,408 | -0.80% | 7.6천 |
|---|
| 2025.11.05 | ₩46,755 | ₩46,838 | ₩46,755 | ₩46,838 | +0.18% | 400 |
|---|
| 2025.11.04 | ₩46,541 | ₩46,755 | ₩46,537 | ₩46,537 | -0.01% | 6.9천 |
|---|
| 2025.11.03 | ₩46,808 | ₩47,183 | ₩46,808 | ₩47,149 | +0.73% | 3.2천 |
|---|
| 2025.10.31 | ₩46,996 | ₩47,044 | ₩46,755 | ₩47,044 | +0.10% | 1.8만 |
|---|
| 2025.10.30 | ₩46,915 | ₩47,187 | ₩46,830 | ₩46,830 | -0.18% | 5.8천 |
|---|
| 2025.10.29 | ₩47,423 | ₩47,517 | ₩47,264 | ₩47,264 | -0.34% | 1.8천 |
|---|
| 2025.10.28 | ₩47,490 | ₩47,530 | ₩47,370 | ₩47,386 | -0.22% | 5.4천 |
|---|
| 2025.10.27 | ₩47,330 | ₩47,456 | ₩47,330 | ₩47,456 | +0.27% | 2.6천 |
|---|
| 2025.10.24 | ₩46,982 | ₩46,982 | ₩46,953 | ₩46,953 | -0.06% | 400 |
|---|
| 2025.10.23 | ₩46,113 | ₩46,763 | ₩46,113 | ₩46,763 | +1.41% | 1.7천 |
|---|
| 2025.10.22 | ₩46,113 | ₩46,113 | ₩45,738 | ₩45,995 | -0.26% | 500 |
|---|
| 2025.10.21 | ₩46,514 | ₩46,525 | ₩46,514 | ₩46,525 | +0.02% | 5.1천 |
|---|
| 2025.10.20 | ₩46,713 | ₩46,713 | ₩46,668 | ₩46,668 | -0.10% | 400 |
|---|
| 2025.10.17 | ₩46,300 | ₩46,364 | ₩46,300 | ₩46,364 | +0.14% | 200 |
|---|
| 2025.10.16 | ₩47,022 | ₩47,022 | ₩46,300 | ₩46,383 | -1.36% | 4천 |
|---|
| 2025.10.15 | ₩46,975 | ₩47,028 | ₩46,541 | ₩47,028 | +0.11% | 2천 |
|---|
| 2025.10.14 | ₩46,394 | ₩47,076 | ₩46,394 | ₩46,699 | +0.66% | 8.7천 |
|---|
| 2025.10.13 | ₩46,844 | ₩46,844 | ₩46,844 | ₩46,844 | 0.00% | 200 |
|---|
| 2025.10.10 | ₩46,608 | ₩46,608 | ₩45,451 | ₩45,451 | -2.48% | 500 |
|---|