시장 데이터를 불러오는 중
전체 종목
WBI Power Factor High Dividend ETF 과거 주가
WBI Power Factor High Dividend ETF · WBIY · NYSE
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
WBI Power Factor High Dividend ETF · WBIY · NYSE
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩46,698 | ₩46,698 | ₩46,430 | ₩46,489 | -0.45% | 6.7천 |
| 2026.10.08 | ₩46,672 | ₩47,368 | ₩46,672 | ₩47,368 | +1.49% | 1.4만 |
| 2026.10.07 | ₩46,766 | ₩46,833 | ₩46,652 | ₩46,652 | -0.24% | 2.4천 |
| 2026.10.06 | ₩46,940 | ₩47,007 | ₩46,819 | ₩46,941 | +0.00% | 8.5천 |
| 2026.10.05 | ₩46,551 | ₩46,900 | ₩46,551 | ₩46,784 | +0.50% | 2.1천 |
| 2026.10.02 | ₩47,141 | ₩47,141 | ₩46,900 | ₩46,900 | -0.51% | 2천 |
| 2026.10.01 | ₩47,000 | ₩47,145 | ₩46,886 | ₩47,047 | +0.10% | 4.9천 |
| 2026.09.30 | ₩47,295 | ₩47,295 | ₩46,819 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩46,819 |
| -1.01% |
| 1.1만 |
| 2026.09.29 | ₩47,168 | ₩47,168 | ₩47,007 | ₩47,077 | -0.19% | 2.7천 |
|---|
| 2026.09.28 | ₩47,865 | ₩47,932 | ₩47,684 | ₩47,830 | -0.07% | 3.4천 |
|---|
| 2026.09.25 | ₩47,999 | ₩48,174 | ₩47,999 | ₩48,134 | +0.28% | 2.8천 |
|---|
| 2026.09.24 | ₩48,140 | ₩48,140 | ₩48,013 | ₩48,026 | -0.24% | 6천 |
|---|
| 2026.09.23 | ₩48,657 | ₩48,724 | ₩48,474 | ₩48,474 | -0.37% | 1.8천 |
|---|
| 2026.09.22 | ₩49,059 | ₩49,059 | ₩48,817 | ₩48,819 | -0.49% | 1.9천 |
|---|
| 2026.09.21 | ₩49,273 | ₩49,273 | ₩48,978 | ₩48,981 | -0.59% | 1.6천 |
|---|
| 2026.09.18 | ₩49,086 | ₩49,100 | ₩49,054 | ₩49,054 | -0.07% | 600 |
|---|
| 2026.09.17 | ₩49,703 | ₩49,703 | ₩49,603 | ₩49,603 | -0.20% | 1.9천 |
|---|
| 2026.09.16 | ₩50,279 | ₩50,279 | ₩49,327 | ₩49,563 | -1.42% | 1.1천 |
|---|
| 2026.09.15 | ₩50,420 | ₩50,454 | ₩50,253 | ₩50,278 | -0.28% | 2천 |
|---|
| 2026.09.14 | ₩50,776 | ₩50,776 | ₩50,639 | ₩50,639 | -0.27% | 700 |
|---|
| 2026.09.11 | ₩50,393 | ₩50,534 | ₩50,346 | ₩50,407 | +0.03% | 4.8천 |
|---|
| 2026.09.10 | ₩50,112 | ₩50,159 | ₩49,975 | ₩49,975 | -0.27% | 3.3천 |
|---|
| 2026.09.09 | ₩50,568 | ₩50,568 | ₩50,065 | ₩50,199 | -0.73% | 3.1천 |
|---|
| 2026.09.08 | ₩51,191 | ₩51,191 | ₩50,869 | ₩50,906 | -0.56% | 1.2만 |
|---|
| 2026.09.04 | ₩51,634 | ₩51,889 | ₩51,540 | ₩51,713 | +0.15% | 5.9천 |
|---|
| 2026.09.03 | ₩51,607 | ₩51,969 | ₩51,607 | ₩51,910 | +0.59% | 3.6천 |
|---|
| 2026.09.02 | ₩51,956 | ₩52,358 | ₩51,956 | ₩52,048 | +0.18% | 1.3천 |
|---|
| 2026.09.01 | ₩51,634 | ₩51,688 | ₩51,620 | ₩51,631 | -0.01% | 1.2천 |
|---|
| 2026.08.31 | ₩51,848 | ₩51,969 | ₩51,848 | ₩51,874 | +0.05% | 2.1천 |
|---|
| 2026.08.28 | ₩52,372 | ₩52,372 | ₩52,117 | ₩52,244 | -0.24% | 5.5천 |
|---|
| 2026.08.27 | ₩51,755 | ₩52,076 | ₩51,755 | ₩51,902 | +0.29% | 8.2천 |
|---|
| 2026.08.26 | ₩52,479 | ₩52,609 | ₩52,465 | ₩52,609 | +0.25% | 2.8천 |
|---|
| 2026.08.25 | ₩52,264 | ₩52,460 | ₩52,264 | ₩52,460 | +0.37% | 900 |
|---|
| 2026.08.24 | ₩52,251 | ₩52,425 | ₩52,251 | ₩52,338 | +0.17% | 4.6천 |
|---|
| 2026.08.21 | ₩51,983 | ₩52,291 | ₩51,983 | ₩52,103 | +0.23% | 4.1천 |
|---|
| 2026.08.20 | ₩52,164 | ₩52,164 | ₩51,811 | ₩51,912 | -0.48% | 4.5천 |
|---|
| 2026.08.19 | ₩52,331 | ₩52,600 | ₩52,308 | ₩52,308 | -0.04% | 2.8천 |
|---|
| 2026.08.18 | ₩51,553 | ₩51,701 | ₩51,552 | ₩51,552 | -0.00% | 1.3만 |
|---|
| 2026.08.17 | ₩51,553 | ₩51,594 | ₩51,138 | ₩51,171 | -0.74% | 5천 |
|---|
| 2026.08.14 | ₩52,170 | ₩52,170 | ₩51,828 | ₩51,885 | -0.55% | 5.4천 |
|---|
| 2026.08.13 | ₩51,433 | ₩52,016 | ₩51,433 | ₩52,016 | +1.13% | 5.6천 |
|---|
| 2026.08.12 | ₩50,628 | ₩51,164 | ₩50,628 | ₩51,164 | +1.06% | 3.7천 |
|---|
| 2026.08.11 | ₩50,695 | ₩50,950 | ₩50,683 | ₩50,950 | +0.50% | 1.2만 |
|---|
| 2026.08.10 | ₩50,789 | ₩50,950 | ₩50,427 | ₩50,548 | -0.48% | 1.1만 |
|---|
| 2026.08.07 | ₩50,507 | ₩50,961 | ₩50,413 | ₩50,961 | +0.90% | 3.8천 |
|---|
| 2026.08.06 | ₩50,762 | ₩50,762 | ₩50,306 | ₩50,318 | -0.87% | 1.8만 |
|---|
| 2026.08.05 | ₩50,682 | ₩50,682 | ₩50,011 | ₩50,628 | -0.11% | 1.3만 |
|---|
| 2026.08.04 | ₩49,890 | ₩50,793 | ₩49,890 | ₩50,793 | +1.81% | 3.8천 |
|---|
| 2026.08.03 | ₩50,108 | ₩50,122 | ₩49,850 | ₩50,078 | -0.06% | 4.7천 |
|---|
| 2026.07.31 | ₩49,488 | ₩49,488 | ₩49,220 | ₩49,320 | -0.34% | 3.6천 |
|---|
| 2026.07.30 | ₩49,729 | ₩49,729 | ₩49,206 | ₩49,558 | -0.35% | 5.7천 |
|---|
| 2026.07.29 | ₩50,521 | ₩50,843 | ₩50,494 | ₩50,518 | -0.01% | 2.2만 |
|---|
| 2026.07.28 | ₩50,762 | ₩50,829 | ₩50,762 | ₩50,829 | +0.13% | 6.6천 |
|---|
| 2026.07.27 | ₩49,636 | ₩50,078 | ₩49,636 | ₩49,865 | +0.46% | 1.5만 |
|---|
| 2026.07.24 | ₩49,072 | ₩49,273 | ₩49,072 | ₩49,247 | +0.36% | 2.2만 |
|---|
| 2026.07.23 | ₩48,616 | ₩48,670 | ₩48,482 | ₩48,536 | -0.17% | 1.1만 |
|---|
| 2026.07.22 | ₩49,756 | ₩49,756 | ₩49,180 | ₩49,180 | -1.16% | 14.5만 |
|---|
| 2026.07.21 | ₩49,247 | ₩49,300 | ₩49,139 | ₩49,237 | -0.02% | 1.6만 |
|---|
| 2026.07.20 | ₩49,206 | ₩49,421 | ₩49,139 | ₩49,421 | +0.44% | 5.3천 |
|---|
| 2026.07.17 | ₩49,622 | ₩49,890 | ₩49,542 | ₩49,650 | +0.06% | 4.9천 |
|---|
| 2026.07.16 | ₩49,448 | ₩49,703 | ₩49,448 | ₩49,685 | +0.48% | 900 |
|---|
| 2026.07.15 | ₩48,482 | ₩48,777 | ₩48,201 | ₩48,439 | -0.09% | 7.5천 |
|---|
| 2026.07.14 | ₩48,006 | ₩48,085 | ₩47,879 | ₩48,085 | +0.16% | 2천 |
|---|
| 2026.07.13 | ₩48,321 | ₩48,321 | ₩48,053 | ₩48,183 | -0.29% | 3.3천 |
|---|
| 2026.07.10 | ₩47,973 | ₩47,973 | ₩47,745 | ₩47,808 | -0.34% | 4.7천 |
|---|
| 2026.07.09 | ₩47,570 | ₩47,584 | ₩47,293 | ₩47,293 | -0.58% | 2.8천 |
|---|
| 2026.07.08 | ₩47,530 | ₩47,530 | ₩47,121 | ₩47,172 | -0.75% | 4.5천 |
|---|
| 2026.07.07 | ₩47,973 | ₩48,201 | ₩47,822 | ₩47,822 | -0.31% | 2.2천 |
|---|
| 2026.07.06 | ₩47,436 | ₩47,436 | ₩47,128 | ₩47,382 | -0.11% | 7.9천 |
|---|
| 2026.07.02 | ₩47,584 | ₩47,663 | ₩47,403 | ₩47,663 | +0.17% | 2천 |
|---|
| 2026.07.01 | ₩47,248 | ₩47,624 | ₩47,248 | ₩47,348 | +0.21% | 3천 |
|---|
| 2026.06.30 | ₩46,913 | ₩47,020 | ₩46,869 | ₩46,869 | -0.09% | 2.2천 |
|---|
| 2026.06.29 | ₩47,262 | ₩47,554 | ₩47,154 | ₩47,554 | +0.62% | 2.6천 |
|---|
| 2026.06.26 | ₩47,517 | ₩48,062 | ₩47,517 | ₩48,062 | +1.15% | 4.3천 |
|---|
| 2026.06.25 | ₩47,530 | ₩47,906 | ₩47,522 | ₩47,522 | -0.02% | 5.2천 |
|---|
| 2026.06.24 | ₩47,114 | ₩47,295 | ₩47,101 | ₩47,295 | +0.38% | 5.3천 |
|---|
| 2026.06.23 | ₩46,524 | ₩47,201 | ₩46,524 | ₩47,085 | +1.20% | 1만 |
|---|
| 2026.06.22 | ₩46,926 | ₩46,994 | ₩46,610 | ₩46,610 | -0.67% | 2.2천 |
|---|
| 2026.06.18 | ₩46,672 | ₩46,705 | ₩46,591 | ₩46,685 | +0.03% | 4천 |
|---|
| 2026.06.17 | ₩47,181 | ₩47,181 | ₩46,476 | ₩46,476 | -1.50% | 1천 |
|---|
| 2026.06.16 | ₩47,651 | ₩47,651 | ₩47,483 | ₩47,483 | -0.35% | 3.7천 |
|---|
| 2026.06.15 | ₩48,321 | ₩48,321 | ₩47,668 | ₩47,668 | -1.35% | 4.6천 |
|---|
| 2026.06.12 | ₩48,053 | ₩48,066 | ₩47,906 | ₩47,999 | -0.11% | 2.5천 |
|---|
| 2026.06.11 | ₩47,128 | ₩47,470 | ₩47,087 | ₩47,436 | +0.65% | 4.1천 |
|---|
| 2026.06.10 | ₩46,980 | ₩47,329 | ₩46,980 | ₩47,053 | +0.15% | 9.3천 |
|---|
| 2026.06.09 | ₩47,248 | ₩47,262 | ₩46,779 | ₩47,032 | -0.46% | 5천 |
|---|
| 2026.06.08 | ₩46,987 | ₩46,987 | ₩46,814 | ₩46,814 | -0.37% | 8.8천 |
|---|
| 2026.06.05 | ₩46,752 | ₩46,931 | ₩46,717 | ₩46,931 | +0.38% | 2.5천 |
|---|
| 2026.06.04 | ₩47,315 | ₩47,396 | ₩46,665 | ₩47,023 | -0.62% | 1.4만 |
|---|
| 2026.06.03 | ₩46,833 | ₩46,926 | ₩46,703 | ₩46,703 | -0.28% | 2.5천 |
|---|
| 2026.06.02 | ₩47,436 | ₩47,436 | ₩47,230 | ₩47,230 | -0.44% | 5.8천 |
|---|
| 2026.06.01 | ₩47,396 | ₩47,531 | ₩47,396 | ₩47,531 | +0.29% | 500 |
|---|
| 2026.05.29 | ₩47,463 | ₩47,704 | ₩47,463 | ₩47,573 | +0.23% | 2.5천 |
|---|
| 2026.05.28 | ₩47,610 | ₩47,637 | ₩47,479 | ₩47,479 | -0.28% | 7.2천 |
|---|
| 2026.05.27 | ₩47,087 | ₩47,262 | ₩46,940 | ₩46,949 | -0.29% | 5.1천 |
|---|
| 2026.05.26 | ₩47,128 | ₩47,128 | ₩46,712 | ₩46,787 | -0.72% | 8.7천 |
|---|
| 2026.05.22 | ₩46,725 | ₩47,014 | ₩46,725 | ₩47,014 | +0.62% | 1.3천 |
|---|
| 2026.05.21 | ₩45,505 | ₩46,033 | ₩45,384 | ₩46,033 | +1.16% | 4.9천 |
|---|
| 2026.05.20 | ₩45,237 | ₩45,721 | ₩45,062 | ₩45,721 | +1.07% | 1.7천 |
|---|
| 2026.05.19 | ₩45,082 | ₩45,377 | ₩45,082 | ₩45,293 | +0.47% | 3.2천 |
|---|
| 2026.05.18 | ₩44,861 | ₩45,331 | ₩44,861 | ₩45,331 | +1.05% | 1.9천 |
|---|
| 2026.05.15 | ₩44,848 | ₩44,848 | ₩44,698 | ₩44,731 | -0.26% | 2천 |
|---|
| 2026.05.14 | ₩45,196 | ₩45,210 | ₩44,862 | ₩44,862 | -0.74% | 4.9천 |
|---|
| 2026.05.13 | ₩45,022 | ₩45,022 | ₩44,660 | ₩44,884 | -0.31% | 1.8천 |
|---|
| 2026.05.12 | ₩45,304 | ₩45,304 | ₩44,995 | ₩45,218 | -0.19% | 6.3천 |
|---|
| 2026.05.11 | ₩45,659 | ₩45,659 | ₩45,263 | ₩45,348 | -0.68% | 2.5천 |
|---|
| 2026.05.08 | ₩45,679 | ₩45,813 | ₩45,491 | ₩45,784 | +0.23% | 5.1천 |
|---|
| 2026.05.07 | ₩45,532 | ₩45,787 | ₩45,532 | ₩45,682 | +0.33% | 5.8천 |
|---|
| 2026.05.06 | ₩45,656 | ₩45,675 | ₩45,605 | ₩45,675 | +0.04% | 1.1천 |
|---|
| 2026.05.05 | ₩45,545 | ₩45,819 | ₩45,438 | ₩45,819 | +0.60% | 8.6천 |
|---|
| 2026.05.04 | ₩45,512 | ₩45,512 | ₩45,398 | ₩45,398 | -0.25% | 3.7천 |
|---|
| 2026.05.01 | ₩46,229 | ₩46,229 | ₩46,189 | ₩46,228 | -0.00% | 900 |
|---|
| 2026.04.30 | ₩45,639 | ₩46,457 | ₩45,639 | ₩46,430 | +1.73% | 6천 |
|---|
| 2026.04.29 | ₩45,438 | ₩45,545 | ₩45,331 | ₩45,331 | -0.24% | 1.9천 |
|---|
| 2026.04.28 | ₩45,626 | ₩45,652 | ₩45,424 | ₩45,518 | -0.24% | 2.4천 |
|---|
| 2026.04.27 | ₩45,827 | ₩45,827 | ₩45,438 | ₩45,459 | -0.80% | 2.7천 |
|---|
| 2026.04.24 | ₩45,988 | ₩45,988 | ₩45,377 | ₩45,423 | -1.23% | 2.2천 |
|---|
| 2026.04.23 | ₩45,867 | ₩45,894 | ₩45,656 | ₩45,868 | +0.00% | 2.8천 |
|---|
| 2026.04.22 | ₩45,706 | ₩45,780 | ₩45,705 | ₩45,776 | +0.15% | 2.3천 |
|---|
| 2026.04.21 | ₩46,137 | ₩46,202 | ₩45,974 | ₩45,974 | -0.35% | 3.8천 |
|---|
| 2026.04.20 | ₩46,068 | ₩46,068 | ₩45,974 | ₩46,041 | -0.06% | 3.4천 |
|---|
| 2026.04.17 | ₩45,552 | ₩45,825 | ₩45,552 | ₩45,825 | +0.60% | 2.5천 |
|---|
| 2026.04.16 | ₩45,344 | ₩45,612 | ₩45,344 | ₩45,612 | +0.59% | 4.1천 |
|---|
| 2026.04.15 | ₩44,901 | ₩45,116 | ₩44,875 | ₩45,092 | +0.42% | 2.4천 |
|---|
| 2026.04.14 | ₩44,888 | ₩44,989 | ₩44,888 | ₩44,987 | +0.22% | 1.3천 |
|---|
| 2026.04.13 | ₩45,143 | ₩45,156 | ₩44,781 | ₩45,029 | -0.25% | 9.1천 |
|---|
| 2026.04.10 | ₩45,974 | ₩45,974 | ₩45,124 | ₩45,124 | -1.85% | 4.8천 |
|---|
| 2026.04.09 | ₩45,183 | ₩45,505 | ₩45,183 | ₩45,477 | +0.65% | 6천 |
|---|
| 2026.04.08 | ₩45,129 | ₩45,371 | ₩45,123 | ₩45,364 | +0.52% | 2.6천 |
|---|
| 2026.04.07 | ₩45,196 | ₩45,331 | ₩45,131 | ₩45,131 | -0.15% | 5.6천 |
|---|
| 2026.04.06 | ₩45,364 | ₩45,505 | ₩45,364 | ₩45,458 | +0.21% | 3천 |
|---|
| 2026.04.02 | ₩45,331 | ₩45,491 | ₩45,331 | ₩45,490 | +0.35% | 4.4천 |
|---|
| 2026.04.01 | ₩45,217 | ₩45,235 | ₩45,196 | ₩45,235 | +0.04% | 1천 |
|---|
| 2026.03.31 | ₩45,545 | ₩45,545 | ₩45,196 | ₩45,518 | -0.06% | 4.9천 |
|---|
| 2026.03.30 | ₩45,491 | ₩45,518 | ₩45,049 | ₩45,129 | -0.80% | 5.9천 |
|---|
| 2026.03.27 | ₩45,840 | ₩45,840 | ₩45,532 | ₩45,532 | -0.67% | 1.7만 |
|---|
| 2026.03.26 | ₩45,981 | ₩45,988 | ₩45,626 | ₩45,719 | -0.57% | 6.1천 |
|---|
| 2026.03.25 | ₩45,317 | ₩45,471 | ₩45,317 | ₩45,471 | +0.34% | 5.3천 |
|---|
| 2026.03.24 | ₩45,612 | ₩45,612 | ₩45,390 | ₩45,390 | -0.49% | 1.3천 |
|---|
| 2026.03.23 | ₩45,129 | ₩45,298 | ₩44,955 | ₩45,113 | -0.04% | 2.1천 |
|---|
| 2026.03.20 | ₩44,875 | ₩44,875 | ₩44,465 | ₩44,546 | -0.73% | 2.6천 |
|---|
| 2026.03.19 | ₩44,844 | ₩45,007 | ₩44,499 | ₩44,499 | -0.77% | 1.1만 |
|---|
| 2026.03.18 | ₩44,875 | ₩44,955 | ₩44,734 | ₩44,734 | -0.31% | 1.6만 |
|---|
| 2026.03.17 | ₩45,458 | ₩45,491 | ₩45,242 | ₩45,242 | -0.47% | 1.2천 |
|---|
| 2026.03.16 | ₩45,156 | ₩45,156 | ₩44,955 | ₩44,955 | -0.45% | 4.6천 |
|---|
| 2026.03.13 | ₩45,357 | ₩45,357 | ₩44,955 | ₩44,955 | -0.89% | 5.7천 |
|---|
| 2026.03.12 | ₩45,223 | ₩45,250 | ₩44,915 | ₩44,955 | -0.59% | 3.8천 |
|---|
| 2026.03.11 | ₩45,693 | ₩45,693 | ₩45,230 | ₩45,398 | -0.65% | 1.1만 |
|---|
| 2026.03.10 | ₩45,693 | ₩45,880 | ₩45,612 | ₩45,612 | -0.18% | 2.2천 |
|---|
| 2026.03.09 | ₩45,451 | ₩45,907 | ₩45,196 | ₩45,907 | +1.00% | 9.6천 |
|---|
| 2026.03.06 | ₩46,041 | ₩46,363 | ₩45,626 | ₩46,363 | +0.70% | 9.7천 |
|---|
| 2026.03.05 | ₩46,464 | ₩46,464 | ₩46,323 | ₩46,417 | -0.10% | 6.5만 |
|---|
| 2026.03.04 | ₩46,886 | ₩46,926 | ₩46,618 | ₩46,712 | -0.37% | 9.3만 |
|---|
| 2026.03.03 | ₩46,511 | ₩47,114 | ₩46,323 | ₩46,859 | +0.75% | 6.3천 |
|---|
| 2026.03.02 | ₩46,712 | ₩47,061 | ₩46,712 | ₩47,007 | +0.63% | 1.1만 |
|---|
| 2026.02.27 | ₩47,108 | ₩47,235 | ₩47,082 | ₩47,222 | +0.24% | 7.7천 |
|---|
| 2026.02.26 | ₩46,900 | ₩47,302 | ₩46,900 | ₩47,275 | +0.80% | 1.7만 |
|---|
| 2026.02.25 | ₩46,873 | ₩46,873 | ₩46,511 | ₩46,779 | -0.20% | 9.8천 |
|---|
| 2026.02.24 | ₩47,141 | ₩47,141 | ₩46,851 | ₩46,886 | -0.54% | 1.6천 |
|---|
| 2026.02.23 | ₩47,175 | ₩47,175 | ₩46,690 | ₩46,940 | -0.50% | 6.3천 |
|---|
| 2026.02.20 | ₩46,926 | ₩47,208 | ₩46,926 | ₩47,195 | +0.57% | 3.9천 |
|---|
| 2026.02.19 | ₩47,168 | ₩47,168 | ₩47,014 | ₩47,087 | -0.17% | 4.8천 |
|---|
| 2026.02.18 | ₩46,940 | ₩47,543 | ₩46,940 | ₩47,007 | +0.14% | 4.9천 |
|---|
| 2026.02.17 | ₩47,490 | ₩47,490 | ₩46,819 | ₩46,980 | -1.07% | 3.3천 |
|---|
| 2026.02.13 | ₩47,087 | ₩47,463 | ₩47,087 | ₩47,382 | +0.63% | 3.4천 |
|---|
| 2026.02.12 | ₩47,798 | ₩47,798 | ₩46,955 | ₩47,047 | -1.57% | 5.7천 |
|---|
| 2026.02.11 | ₩47,533 | ₩47,691 | ₩47,503 | ₩47,584 | +0.11% | 3.9천 |
|---|
| 2026.02.10 | ₩47,256 | ₩47,517 | ₩47,222 | ₩47,329 | +0.15% | 3천 |
|---|
| 2026.02.09 | ₩47,034 | ₩47,034 | ₩46,846 | ₩46,953 | -0.17% | 2.8천 |
|---|
| 2026.02.06 | ₩46,739 | ₩47,154 | ₩46,739 | ₩47,141 | +0.86% | 1.8만 |
|---|
| 2026.02.05 | ₩46,719 | ₩46,719 | ₩46,336 | ₩46,605 | -0.24% | 8.9천 |
|---|
| 2026.02.04 | ₩45,894 | ₩46,886 | ₩45,894 | ₩46,772 | +1.91% | 1.1만 |
|---|
| 2026.02.03 | ₩45,250 | ₩45,760 | ₩45,250 | ₩45,668 | +0.92% | 4.7천 |
|---|
| 2026.02.02 | ₩45,411 | ₩45,552 | ₩45,156 | ₩45,552 | +0.31% | 1.5만 |
|---|
| 2026.01.30 | ₩44,821 | ₩45,451 | ₩44,821 | ₩45,451 | +1.41% | 8.9천 |
|---|
| 2026.01.29 | ₩44,606 | ₩44,693 | ₩44,298 | ₩44,392 | -0.48% | 5.3천 |
|---|
| 2026.01.28 | ₩44,620 | ₩44,767 | ₩44,351 | ₩44,365 | -0.57% | 7.3천 |
|---|
| 2026.01.27 | ₩44,626 | ₩44,664 | ₩44,512 | ₩44,664 | +0.08% | 2.1천 |
|---|
| 2026.01.26 | ₩44,405 | ₩44,593 | ₩44,405 | ₩44,553 | +0.33% | 4.1천 |
|---|
| 2026.01.23 | ₩44,474 | ₩44,474 | ₩44,311 | ₩44,349 | -0.28% | 600 |
|---|
| 2026.01.22 | ₩44,512 | ₩44,616 | ₩44,472 | ₩44,514 | +0.00% | 6천 |
|---|
| 2026.01.21 | ₩44,043 | ₩44,164 | ₩43,842 | ₩44,138 | +0.22% | 9.4천 |
|---|
| 2026.01.20 | ₩43,929 | ₩43,989 | ₩43,604 | ₩43,633 | -0.67% | 6.6천 |
|---|
| 2026.01.16 | ₩44,311 | ₩44,311 | ₩44,164 | ₩44,213 | -0.22% | 1.4만 |
|---|
| 2026.01.15 | ₩44,459 | ₩44,555 | ₩44,432 | ₩44,555 | +0.22% | 7.7천 |
|---|
| 2026.01.14 | ₩44,258 | ₩44,566 | ₩44,258 | ₩44,408 | +0.34% | 2.1천 |
|---|
| 2026.01.13 | ₩43,896 | ₩43,922 | ₩43,668 | ₩43,776 | -0.27% | 1.6만 |
|---|
| 2026.01.12 | ₩43,922 | ₩44,110 | ₩43,668 | ₩44,110 | +0.43% | 4.5만 |
|---|
| 2026.01.09 | ₩44,258 | ₩44,258 | ₩43,882 | ₩44,217 | -0.09% | 9.1천 |
|---|
| 2026.01.08 | ₩43,480 | ₩44,258 | ₩43,480 | ₩44,036 | +1.28% | 3.8천 |
|---|
| 2026.01.07 | ₩43,788 | ₩43,788 | ₩43,171 | ₩43,212 | -1.32% | 1.5만 |
|---|
| 2026.01.06 | ₩43,359 | ₩43,735 | ₩43,359 | ₩43,735 | +0.87% | 2.6만 |
|---|
| 2026.01.05 | ₩43,413 | ₩43,453 | ₩43,077 | ₩43,292 | -0.28% | 1.5만 |
|---|
| 2026.01.02 | ₩42,916 | ₩43,547 | ₩42,836 | ₩43,305 | +0.91% | 11.3만 |
|---|
| 2025.12.31 | ₩43,024 | ₩43,104 | ₩42,916 | ₩42,916 | -0.25% | 4.7천 |
|---|
| 2025.12.30 | ₩43,212 | ₩43,212 | ₩43,118 | ₩43,190 | -0.05% | 4.4천 |
|---|
| 2025.12.29 | ₩43,265 | ₩43,265 | ₩43,143 | ₩43,198 | -0.15% | 6.5천 |
|---|
| 2025.12.26 | ₩43,064 | ₩43,319 | ₩43,064 | ₩43,319 | +0.59% | 7.7천 |
|---|
| 2025.12.24 | ₩43,039 | ₩43,292 | ₩43,039 | ₩43,171 | +0.31% | 8.8천 |
|---|
| 2025.12.23 | ₩43,319 | ₩43,319 | ₩42,984 | ₩42,984 | -0.77% | 6.9천 |
|---|
| 2025.12.22 | ₩43,399 | ₩43,413 | ₩43,257 | ₩43,305 | -0.22% | 4.6천 |
|---|
| 2025.12.19 | ₩43,292 | ₩43,319 | ₩43,131 | ₩43,131 | -0.37% | 3.3천 |
|---|
| 2025.12.18 | ₩43,614 | ₩43,614 | ₩43,279 | ₩43,279 | -0.77% | 3.1천 |
|---|
| 2025.12.17 | ₩43,708 | ₩43,963 | ₩43,708 | ₩43,865 | +0.36% | 6.2천 |
|---|
| 2025.12.16 | ₩43,761 | ₩43,761 | ₩43,520 | ₩43,533 | -0.52% | 5.5천 |
|---|
| 2025.12.15 | ₩44,083 | ₩44,083 | ₩43,891 | ₩43,909 | -0.40% | 7.9천 |
|---|
| 2025.12.12 | ₩43,922 | ₩44,177 | ₩43,922 | ₩43,949 | +0.06% | 4.7천 |
|---|
| 2025.12.11 | ₩43,453 | ₩43,989 | ₩43,453 | ₩43,839 | +0.89% | 8.5천 |
|---|
| 2025.12.10 | ₩42,849 | ₩43,574 | ₩42,849 | ₩43,574 | +1.69% | 3.3천 |
|---|
| 2025.12.09 | ₩42,849 | ₩42,943 | ₩42,809 | ₩42,809 | -0.09% | 2.5천 |
|---|
| 2025.12.08 | ₩42,953 | ₩43,010 | ₩42,849 | ₩42,849 | -0.24% | 6.2천 |
|---|
| 2025.12.05 | ₩43,225 | ₩43,253 | ₩43,135 | ₩43,135 | -0.21% | 9.8천 |
|---|
| 2025.12.04 | ₩42,916 | ₩43,014 | ₩42,828 | ₩42,902 | -0.03% | 7.7천 |
|---|
| 2025.12.03 | ₩42,916 | ₩43,068 | ₩42,782 | ₩42,963 | +0.11% | 5천 |
|---|
| 2025.12.02 | ₩42,380 | ₩42,447 | ₩42,286 | ₩42,300 | -0.19% | 8.4천 |
|---|
| 2025.12.01 | ₩42,820 | ₩42,849 | ₩42,631 | ₩42,631 | -0.44% | 2천 |
|---|
| 2025.11.28 | ₩42,760 | ₩42,769 | ₩42,682 | ₩42,705 | -0.13% | 1.9천 |
|---|
| 2025.11.26 | ₩42,517 | ₩42,729 | ₩42,517 | ₩42,554 | +0.09% | 8.3천 |
|---|
| 2025.11.25 | ₩41,931 | ₩42,246 | ₩41,931 | ₩42,246 | +0.75% | 1.3만 |
|---|
| 2025.11.24 | ₩41,256 | ₩41,637 | ₩41,256 | ₩41,522 | +0.64% | 1.3만 |
|---|
| 2025.11.21 | ₩40,932 | ₩41,763 | ₩40,932 | ₩41,535 | +1.47% | 1.1만 |
|---|
| 2025.11.20 | ₩41,173 | ₩41,173 | ₩40,435 | ₩40,435 | -1.79% | 2.3만 |
|---|
| 2025.11.19 | ₩40,918 | ₩40,945 | ₩40,663 | ₩40,797 | -0.29% | 4.3천 |
|---|
| 2025.11.18 | ₩40,958 | ₩41,278 | ₩40,949 | ₩41,165 | +0.50% | 9.6천 |
|---|
| 2025.11.17 | ₩41,544 | ₩41,544 | ₩40,958 | ₩40,958 | -1.41% | 6.7천 |
|---|
| 2025.11.14 | ₩41,696 | ₩41,740 | ₩41,648 | ₩41,648 | -0.12% | 4.1천 |
|---|
| 2025.11.13 | ₩42,179 | ₩42,300 | ₩41,830 | ₩41,857 | -0.76% | 1.3만 |
|---|
| 2025.11.12 | ₩42,165 | ₩42,165 | ₩41,948 | ₩41,948 | -0.52% | 900 |
|---|
| 2025.11.11 | ₩41,870 | ₩41,991 | ₩41,846 | ₩41,924 | +0.13% | 1.4천 |
|---|
| 2025.11.10 | ₩41,549 | ₩41,549 | ₩41,119 | ₩41,361 | -0.45% | 9.8천 |
|---|
| 2025.11.07 | ₩41,146 | ₩41,441 | ₩41,013 | ₩41,441 | +0.72% | 4.3천 |
|---|
| 2025.11.06 | ₩41,160 | ₩41,160 | ₩40,958 | ₩40,985 | -0.42% | 1.3만 |
|---|
| 2025.11.05 | ₩40,847 | ₩41,160 | ₩40,847 | ₩41,133 | +0.70% | 2.7천 |
|---|
| 2025.11.04 | ₩40,838 | ₩40,838 | ₩40,690 | ₩40,771 | -0.16% | 3.2천 |
|---|
| 2025.11.03 | ₩40,717 | ₩40,938 | ₩40,717 | ₩40,918 | +0.49% | 5.2천 |
|---|
| 2025.10.31 | ₩41,039 | ₩41,237 | ₩41,039 | ₩41,237 | +0.48% | 1.4만 |
|---|
| 2025.10.30 | ₩41,347 | ₩41,347 | ₩41,012 | ₩41,012 | -0.81% | 4.2천 |
|---|
| 2025.10.29 | ₩41,870 | ₩41,870 | ₩41,267 | ₩41,267 | -1.44% | 1.4천 |
|---|
| 2025.10.28 | ₩42,005 | ₩42,018 | ₩41,683 | ₩41,897 | -0.26% | 2.2만 |
|---|
| 2025.10.27 | ₩41,884 | ₩41,897 | ₩41,777 | ₩41,872 | -0.03% | 3.7천 |
|---|
| 2025.10.24 | ₩41,951 | ₩41,991 | ₩41,683 | ₩41,707 | -0.58% | 6.5천 |
|---|
| 2025.10.23 | ₩41,642 | ₩41,642 | ₩41,421 | ₩41,476 | -0.40% | 3.7천 |
|---|
| 2025.10.22 | ₩41,554 | ₩41,575 | ₩41,441 | ₩41,524 | -0.07% | 3.5천 |
|---|
| 2025.10.21 | ₩41,321 | ₩41,575 | ₩41,267 | ₩41,527 | +0.50% | 6.6천 |
|---|
| 2025.10.20 | ₩41,173 | ₩41,200 | ₩41,025 | ₩41,181 | +0.02% | 1.3천 |
|---|
| 2025.10.17 | ₩40,704 | ₩40,975 | ₩40,704 | ₩40,975 | +0.67% | 1.9천 |
|---|
| 2025.10.16 | ₩41,303 | ₩41,303 | ₩40,702 | ₩40,702 | -1.45% | 4.7천 |
|---|
| 2025.10.15 | ₩41,656 | ₩41,750 | ₩41,012 | ₩41,164 | -1.18% | 5.2천 |
|---|
| 2025.10.14 | ₩40,315 | ₩41,298 | ₩40,315 | ₩41,298 | +2.44% | 5.8천 |
|---|
| 2025.10.13 | ₩40,319 | ₩40,569 | ₩40,319 | ₩40,567 | +0.62% | 1.5천 |
|---|
| 2025.10.10 | ₩41,154 | ₩41,154 | ₩39,877 | ₩39,877 | -3.10% | 1.5천 |
|---|