시장 데이터를 불러오는 중
전체 종목
WarCap Unconstrained Equity ETF 과거 주가
WarCap Unconstrained Equity ETF · WCAP · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
WarCap Unconstrained Equity ETF · WCAP · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩12,593 | ₩12,673 | ₩12,593 | ₩12,664 | +0.56% | 4.9천 |
| 2026.10.08 | ₩12,566 | ₩12,566 | ₩12,485 | ₩12,485 | -0.64% | 2.5천 |
| 2026.10.07 | ₩12,539 | ₩12,602 | ₩12,539 | ₩12,602 | +0.50% | 500 |
| 2026.10.06 | ₩12,619 | ₩12,673 | ₩12,606 | ₩12,613 | -0.05% | 2.3만 |
| 2026.10.05 | ₩12,499 | ₩12,579 | ₩12,459 | ₩12,522 | +0.18% | 13.6만 |
| 2026.10.02 | ₩12,459 | ₩12,459 | ₩12,418 | ₩12,418 | -0.32% | 2.5천 |
| 2026.10.01 | ₩12,271 | ₩12,295 | ₩12,271 | ₩12,295 | +0.20% | 200 |
| 2026.09.30 | ₩12,445 | ₩12,459 | ₩12,337 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩12,337 |
| -0.87% |
| 2천 |
| 2026.09.29 | ₩12,298 | ₩12,365 | ₩12,284 | ₩12,351 | +0.44% | 2.3만 |
|---|
| 2026.09.28 | ₩12,374 | ₩12,374 | ₩12,374 | ₩12,374 | 0.00% | 100 |
|---|
| 2026.09.25 | ₩12,459 | ₩12,459 | ₩12,459 | ₩12,459 | 0.00% | 100 |
|---|
| 2026.09.24 | ₩12,405 | ₩12,438 | ₩12,405 | ₩12,438 | +0.27% | 200 |
|---|
| 2026.09.23 | ₩12,432 | ₩12,432 | ₩12,432 | ₩12,432 | 0.00% | 100 |
|---|
| 2026.09.22 | ₩12,526 | ₩12,526 | ₩12,526 | ₩12,526 | 0.00% | 100 |
|---|
| 2026.09.21 | ₩12,499 | ₩12,552 | ₩12,499 | ₩12,526 | +0.21% | 2.4천 |
|---|
| 2026.09.18 | ₩12,324 | ₩12,350 | ₩12,324 | ₩12,350 | +0.21% | 200 |
|---|
| 2026.09.17 | ₩12,365 | ₩12,378 | ₩12,347 | ₩12,347 | -0.14% | 1.2천 |
|---|
| 2026.09.16 | ₩12,351 | ₩12,351 | ₩12,197 | ₩12,197 | -1.25% | 200 |
|---|
| 2026.09.15 | ₩12,251 | ₩12,251 | ₩12,251 | ₩12,251 | 0.00% | 100 |
|---|
| 2026.09.14 | ₩12,351 | ₩12,351 | ₩12,351 | ₩12,351 | 0.00% | 100 |
|---|
| 2026.09.11 | ₩12,412 | ₩12,418 | ₩12,412 | ₩12,418 | +0.05% | 300 |
|---|
| 2026.09.10 | ₩12,324 | ₩12,324 | ₩12,324 | ₩12,324 | 0.00% | 100 |
|---|
| 2026.09.09 | ₩12,391 | ₩12,391 | ₩12,391 | ₩12,391 | 0.00% | 100 |
|---|
| 2026.09.08 | ₩12,456 | ₩12,456 | ₩12,456 | ₩12,456 | 0.00% | 100 |
|---|
| 2026.09.04 | ₩12,492 | ₩12,492 | ₩12,492 | ₩12,492 | 0.00% | 100 |
|---|
| 2026.09.03 | ₩12,472 | ₩12,593 | ₩12,472 | ₩12,512 | +0.32% | 2.7천 |
|---|
| 2026.09.02 | ₩12,385 | ₩12,385 | ₩12,385 | ₩12,385 | 0.00% | 200 |
|---|
| 2026.09.01 | ₩12,361 | ₩12,361 | ₩12,361 | ₩12,361 | 0.00% | 100 |
|---|
| 2026.08.31 | ₩12,418 | ₩12,480 | ₩12,418 | ₩12,480 | +0.50% | 1.5천 |
|---|
| 2026.08.28 | ₩12,539 | ₩12,619 | ₩12,485 | ₩12,485 | -0.43% | 1.4천 |
|---|
| 2026.08.27 | ₩12,552 | ₩12,566 | ₩12,552 | ₩12,566 | +0.11% | 5만 |
|---|
| 2026.08.26 | ₩12,507 | ₩12,507 | ₩12,507 | ₩12,507 | 0.00% | 100 |
|---|
| 2026.08.25 | ₩12,539 | ₩12,539 | ₩12,519 | ₩12,519 | -0.16% | 6.3천 |
|---|
| 2026.08.24 | ₩12,493 | ₩12,493 | ₩12,493 | ₩12,493 | 0.00% | 100 |
|---|
| 2026.08.21 | ₩12,539 | ₩12,539 | ₩12,526 | ₩12,526 | -0.11% | 1.5천 |
|---|
| 2026.08.20 | ₩12,445 | ₩12,445 | ₩12,445 | ₩12,445 | 0.00% | 100 |
|---|
| 2026.08.19 | ₩12,646 | ₩12,646 | ₩12,593 | ₩12,593 | -0.42% | 3.4만 |
|---|
| 2026.08.18 | ₩12,673 | ₩12,673 | ₩12,633 | ₩12,633 | -0.32% | 2.7천 |
|---|
| 2026.08.17 | ₩12,807 | ₩12,807 | ₩12,754 | ₩12,775 | -0.25% | 8.1천 |
|---|
| 2026.08.14 | ₩12,794 | ₩12,794 | ₩12,747 | ₩12,747 | -0.37% | 600 |
|---|
| 2026.08.13 | ₩12,780 | ₩12,834 | ₩12,780 | ₩12,782 | +0.01% | 1.7천 |
|---|
| 2026.08.12 | ₩12,767 | ₩12,767 | ₩12,740 | ₩12,740 | -0.21% | 6.3천 |
|---|
| 2026.08.11 | ₩12,662 | ₩12,662 | ₩12,662 | ₩12,662 | 0.00% | 100 |
|---|
| 2026.08.10 | ₩12,727 | ₩12,740 | ₩12,673 | ₩12,687 | -0.32% | 6.7천 |
|---|
| 2026.08.07 | ₩12,700 | ₩12,700 | ₩12,619 | ₩12,685 | -0.12% | 1.1천 |
|---|
| 2026.08.06 | ₩12,653 | ₩12,653 | ₩12,618 | ₩12,618 | -0.28% | 1.2천 |
|---|
| 2026.08.05 | ₩12,713 | ₩12,713 | ₩12,632 | ₩12,632 | -0.64% | 1.1천 |
|---|
| 2026.08.04 | ₩12,552 | ₩12,700 | ₩12,539 | ₩12,640 | +0.69% | 1.4만 |
|---|
| 2026.08.03 | ₩12,357 | ₩12,418 | ₩12,357 | ₩12,405 | +0.39% | 2.1천 |
|---|
| 2026.07.31 | ₩12,123 | ₩12,237 | ₩12,123 | ₩12,237 | +0.94% | 1.3천 |
|---|
| 2026.07.30 | ₩11,989 | ₩12,098 | ₩11,989 | ₩12,098 | +0.91% | 8.1천 |
|---|
| 2026.07.29 | ₩11,956 | ₩12,043 | ₩11,855 | ₩11,855 | -0.84% | 3.9만 |
|---|
| 2026.07.28 | ₩12,023 | ₩12,062 | ₩12,023 | ₩12,062 | +0.32% | 2.5천 |
|---|
| 2026.07.27 | ₩12,043 | ₩12,043 | ₩11,976 | ₩12,036 | -0.06% | 4.2만 |
|---|
| 2026.07.24 | ₩12,070 | ₩12,070 | ₩12,016 | ₩12,043 | -0.22% | 4.3만 |
|---|
| 2026.07.23 | ₩12,070 | ₩12,110 | ₩12,070 | ₩12,079 | +0.08% | 700 |
|---|
| 2026.07.22 | ₩12,237 | ₩12,237 | ₩12,237 | ₩12,237 | 0.00% | 100 |
|---|
| 2026.07.21 | ₩12,231 | ₩12,235 | ₩12,231 | ₩12,235 | +0.03% | 500 |
|---|
| 2026.07.20 | ₩12,123 | ₩12,123 | ₩12,123 | ₩12,123 | 0.00% | 300 |
|---|
| 2026.07.17 | ₩12,150 | ₩12,150 | ₩12,138 | ₩12,143 | -0.06% | 2.8천 |
|---|
| 2026.07.16 | ₩12,284 | ₩12,291 | ₩12,244 | ₩12,271 | -0.11% | 8.2만 |
|---|
| 2026.07.15 | ₩12,432 | ₩12,432 | ₩12,405 | ₩12,418 | -0.11% | 1.3천 |
|---|
| 2026.07.14 | ₩12,351 | ₩12,378 | ₩12,351 | ₩12,367 | +0.13% | 5.8천 |
|---|
| 2026.07.13 | ₩12,249 | ₩12,249 | ₩12,249 | ₩12,249 | 0.00% | 100 |
|---|
| 2026.07.10 | ₩12,351 | ₩12,385 | ₩12,311 | ₩12,385 | +0.27% | 8.5천 |
|---|
| 2026.07.09 | ₩12,324 | ₩12,433 | ₩12,324 | ₩12,433 | +0.88% | 300 |
|---|
| 2026.07.08 | ₩12,231 | ₩12,260 | ₩12,164 | ₩12,260 | +0.24% | 900 |
|---|
| 2026.07.07 | ₩12,311 | ₩12,378 | ₩12,231 | ₩12,318 | +0.05% | 5.4만 |
|---|
| 2026.07.06 | ₩12,579 | ₩12,579 | ₩12,515 | ₩12,515 | -0.51% | 1.1만 |
|---|
| 2026.07.02 | ₩12,673 | ₩12,673 | ₩12,387 | ₩12,387 | -2.25% | 3.3만 |
|---|
| 2026.07.01 | ₩12,727 | ₩12,780 | ₩12,658 | ₩12,658 | -0.54% | 900 |
|---|
| 2026.06.30 | ₩12,807 | ₩12,872 | ₩12,807 | ₩12,872 | +0.50% | 500 |
|---|
| 2026.06.29 | ₩12,418 | ₩12,687 | ₩12,418 | ₩12,670 | +2.03% | 2.3천 |
|---|
| 2026.06.26 | ₩12,472 | ₩12,512 | ₩12,405 | ₩12,413 | -0.47% | 900 |
|---|
| 2026.06.25 | ₩12,687 | ₩12,767 | ₩12,660 | ₩12,662 | -0.19% | 1.4천 |
|---|
| 2026.06.24 | ₩12,526 | ₩12,606 | ₩12,512 | ₩12,512 | -0.11% | 800 |
|---|
| 2026.06.23 | ₩12,579 | ₩12,579 | ₩12,485 | ₩12,500 | -0.63% | 1.2천 |
|---|
| 2026.06.22 | ₩12,834 | ₩12,948 | ₩12,807 | ₩12,866 | +0.25% | 900 |
|---|
| 2026.06.18 | ₩12,713 | ₩12,807 | ₩12,713 | ₩12,807 | +0.74% | 300 |
|---|
| 2026.06.17 | ₩12,767 | ₩12,821 | ₩12,579 | ₩12,579 | -1.47% | 1.9천 |
|---|
| 2026.06.16 | ₩12,847 | ₩12,847 | ₩12,739 | ₩12,739 | -0.85% | 300 |
|---|
| 2026.06.15 | ₩12,794 | ₩12,834 | ₩12,794 | ₩12,834 | +0.31% | 7.4천 |
|---|
| 2026.06.12 | ₩12,579 | ₩12,619 | ₩12,573 | ₩12,586 | +0.05% | 1.7만 |
|---|
| 2026.06.11 | ₩12,324 | ₩12,579 | ₩12,324 | ₩12,522 | +1.60% | 1.3만 |
|---|
| 2026.06.10 | ₩12,539 | ₩12,539 | ₩12,324 | ₩12,346 | -1.54% | 1만 |
|---|
| 2026.06.09 | ₩12,633 | ₩12,633 | ₩12,365 | ₩12,520 | -0.89% | 1.2천 |
|---|
| 2026.06.08 | ₩12,579 | ₩12,606 | ₩12,530 | ₩12,530 | -0.39% | 5.3천 |
|---|
| 2026.06.05 | ₩12,633 | ₩12,633 | ₩12,459 | ₩12,480 | -1.21% | 2.2만 |
|---|
| 2026.06.04 | ₩12,794 | ₩12,874 | ₩12,794 | ₩12,854 | +0.47% | 4.9천 |
|---|
| 2026.06.03 | ₩12,821 | ₩12,821 | ₩12,767 | ₩12,772 | -0.38% | 5천 |
|---|
| 2026.06.02 | ₩12,847 | ₩12,854 | ₩12,847 | ₩12,854 | +0.05% | 200 |
|---|
| 2026.06.01 | ₩12,834 | ₩12,841 | ₩12,834 | ₩12,841 | +0.05% | 4.3천 |
|---|
| 2026.05.29 | ₩12,837 | ₩12,837 | ₩12,754 | ₩12,792 | -0.34% | 7.8천 |
|---|
| 2026.05.28 | ₩12,794 | ₩12,821 | ₩12,794 | ₩12,807 | +0.10% | 1.4천 |
|---|
| 2026.05.27 | ₩12,767 | ₩12,767 | ₩12,700 | ₩12,700 | -0.53% | 100 |
|---|
| 2026.05.26 | ₩12,713 | ₩12,754 | ₩12,713 | ₩12,754 | +0.32% | 4.6천 |
|---|
| 2026.05.22 | ₩12,619 | ₩12,660 | ₩12,618 | ₩12,618 | -0.01% | 200 |
|---|
| 2026.05.21 | ₩12,405 | ₩12,552 | ₩12,405 | ₩12,501 | +0.78% | 700 |
|---|
| 2026.05.20 | ₩12,338 | ₩12,365 | ₩12,338 | ₩12,362 | +0.20% | 1.2천 |
|---|
| 2026.05.19 | ₩12,212 | ₩12,212 | ₩12,212 | ₩12,212 | 0.00% | 100 |
|---|
| 2026.05.18 | ₩12,298 | ₩12,347 | ₩12,284 | ₩12,347 | +0.40% | 500 |
|---|
| 2026.05.15 | ₩12,369 | ₩12,369 | ₩12,369 | ₩12,369 | 0.00% | 100 |
|---|
| 2026.05.14 | ₩12,499 | ₩12,532 | ₩12,472 | ₩12,519 | +0.16% | 5.2천 |
|---|
| 2026.05.13 | ₩12,445 | ₩12,473 | ₩12,445 | ₩12,473 | +0.23% | 300 |
|---|
| 2026.05.12 | ₩12,418 | ₩12,418 | ₩12,298 | ₩12,369 | -0.40% | 2.1천 |
|---|
| 2026.05.11 | ₩12,232 | ₩12,365 | ₩12,232 | ₩12,345 | +0.92% | 1.9만 |
|---|
| 2026.05.08 | ₩12,284 | ₩12,298 | ₩12,284 | ₩12,284 | 0.00% | 1.4천 |
|---|
| 2026.05.07 | ₩12,418 | ₩12,418 | ₩12,338 | ₩12,365 | -0.43% | 1.6천 |
|---|
| 2026.05.06 | ₩12,298 | ₩12,429 | ₩12,284 | ₩12,429 | +1.07% | 3.9만 |
|---|
| 2026.05.05 | ₩12,216 | ₩12,217 | ₩12,177 | ₩12,217 | +0.01% | 1.2만 |
|---|
| 2026.05.04 | ₩11,976 | ₩12,003 | ₩11,962 | ₩11,976 | 0.00% | 4천 |
|---|
| 2026.05.01 | ₩12,043 | ₩12,043 | ₩12,012 | ₩12,012 | -0.26% | 600 |
|---|
| 2026.04.30 | ₩11,788 | ₩11,989 | ₩11,788 | ₩11,989 | +1.71% | 6.5천 |
|---|
| 2026.04.29 | ₩11,775 | ₩11,788 | ₩11,767 | ₩11,788 | +0.11% | 500 |
|---|
| 2026.04.28 | ₩11,895 | ₩11,895 | ₩11,855 | ₩11,882 | -0.11% | 800 |
|---|
| 2026.04.27 | ₩11,949 | ₩11,976 | ₩11,936 | ₩11,942 | -0.06% | 3.9천 |
|---|
| 2026.04.24 | ₩11,962 | ₩11,962 | ₩11,936 | ₩11,949 | -0.11% | 8천 |
|---|
| 2026.04.23 | ₩11,936 | ₩11,976 | ₩11,815 | ₩11,897 | -0.33% | 3.3만 |
|---|
| 2026.04.22 | ₩11,915 | ₩11,936 | ₩11,909 | ₩11,933 | +0.15% | 5.5천 |
|---|
| 2026.04.21 | ₩12,003 | ₩12,003 | ₩11,868 | ₩11,868 | -1.12% | 2.4만 |
|---|
| 2026.04.20 | ₩11,976 | ₩11,976 | ₩11,909 | ₩11,936 | -0.34% | 1.2만 |
|---|
| 2026.04.17 | ₩11,989 | ₩12,029 | ₩11,969 | ₩11,969 | -0.17% | 3.4만 |
|---|
| 2026.04.16 | ₩11,936 | ₩11,936 | ₩11,902 | ₩11,909 | -0.22% | 1.1천 |
|---|
| 2026.04.15 | ₩11,922 | ₩11,949 | ₩11,922 | ₩11,942 | +0.17% | 5.7천 |
|---|
| 2026.04.14 | ₩11,847 | ₩11,949 | ₩11,842 | ₩11,929 | +0.69% | 19.9만 |
|---|
| 2026.04.13 | ₩11,761 | ₩11,815 | ₩11,748 | ₩11,808 | +0.40% | 2.3만 |
|---|
| 2026.04.10 | ₩11,828 | ₩11,842 | ₩11,805 | ₩11,805 | -0.19% | 2.2만 |
|---|
| 2026.04.09 | ₩11,788 | ₩11,868 | ₩11,788 | ₩11,848 | +0.51% | 2.6만 |
|---|
| 2026.04.08 | ₩11,741 | ₩11,801 | ₩11,734 | ₩11,783 | +0.35% | 7.7만 |
|---|
| 2026.04.07 | ₩11,560 | ₩11,587 | ₩11,506 | ₩11,506 | -0.46% | 1.7천 |
|---|
| 2026.04.06 | ₩11,573 | ₩11,614 | ₩11,573 | ₩11,588 | +0.13% | 6.3천 |
|---|
| 2026.04.02 | ₩11,587 | ₩11,610 | ₩11,573 | ₩11,610 | +0.20% | 1.3천 |
|---|
| 2026.04.01 | ₩11,600 | ₩11,607 | ₩11,587 | ₩11,587 | -0.12% | 4.9만 |
|---|
| 2026.03.31 | ₩11,533 | ₩11,553 | ₩11,520 | ₩11,547 | +0.12% | 1.1만 |
|---|
| 2026.03.30 | ₩11,573 | ₩11,573 | ₩11,473 | ₩11,480 | -0.81% | 2.7만 |
|---|
| 2026.03.27 | ₩11,587 | ₩11,587 | ₩11,521 | ₩11,521 | -0.57% | 900 |
|---|
| 2026.03.26 | ₩11,815 | ₩11,815 | ₩11,653 | ₩11,653 | -1.37% | 900 |
|---|
| 2026.03.25 | ₩11,868 | ₩11,895 | ₩11,855 | ₩11,860 | -0.07% | 1만 |
|---|
| 2026.03.24 | ₩11,815 | ₩11,855 | ₩11,800 | ₩11,800 | -0.12% | 3.7만 |
|---|
| 2026.03.23 | ₩11,976 | ₩11,976 | ₩11,868 | ₩11,868 | -0.90% | 10.1만 |
|---|
| 2026.03.20 | ₩11,815 | ₩11,842 | ₩11,788 | ₩11,828 | +0.11% | 3천 |
|---|
| 2026.03.19 | ₩11,922 | ₩11,936 | ₩11,895 | ₩11,917 | -0.05% | 5.2만 |
|---|
| 2026.03.18 | ₩12,016 | ₩12,016 | ₩11,938 | ₩11,938 | -0.65% | 1.2만 |
|---|
| 2026.03.17 | ₩12,083 | ₩12,083 | ₩12,078 | ₩12,078 | -0.04% | 5.3천 |
|---|
| 2026.03.16 | ₩11,976 | ₩11,976 | ₩11,936 | ₩11,950 | -0.21% | 3만 |
|---|
| 2026.03.13 | ₩11,976 | ₩12,029 | ₩11,854 | ₩11,854 | -1.02% | 1.6천 |
|---|
| 2026.03.12 | ₩12,003 | ₩12,003 | ₩11,953 | ₩11,953 | -0.41% | 400 |
|---|
| 2026.03.11 | ₩12,217 | ₩12,217 | ₩12,083 | ₩12,137 | -0.66% | 2.7만 |
|---|
| 2026.03.10 | ₩12,271 | ₩12,271 | ₩12,123 | ₩12,190 | -0.66% | 1.7만 |
|---|
| 2026.03.09 | ₩12,083 | ₩12,291 | ₩12,083 | ₩12,279 | +1.62% | 7만 |
|---|
| 2026.03.06 | ₩12,244 | ₩12,298 | ₩12,177 | ₩12,275 | +0.25% | 21.5만 |
|---|
| 2026.03.05 | ₩12,311 | ₩12,391 | ₩12,271 | ₩12,351 | +0.33% | 7.5만 |
|---|
| 2026.03.04 | ₩12,096 | ₩12,217 | ₩12,096 | ₩12,186 | +0.74% | 4.9만 |
|---|
| 2026.03.03 | ₩11,855 | ₩12,110 | ₩11,823 | ₩12,029 | +1.47% | 9.7만 |
|---|
| 2026.03.02 | ₩11,909 | ₩12,056 | ₩11,909 | ₩12,048 | +1.17% | 4.4만 |
|---|
| 2026.02.27 | ₩11,989 | ₩12,096 | ₩11,989 | ₩12,095 | +0.88% | 11.6만 |
|---|
| 2026.02.26 | ₩12,070 | ₩12,154 | ₩12,070 | ₩12,154 | +0.70% | 300 |
|---|
| 2026.02.25 | ₩12,016 | ₩12,070 | ₩12,003 | ₩12,070 | +0.45% | 2만 |
|---|
| 2026.02.24 | ₩11,815 | ₩11,936 | ₩11,815 | ₩11,922 | +0.91% | 4.5만 |
|---|
| 2026.02.23 | ₩11,922 | ₩11,922 | ₩11,520 | ₩11,773 | -1.25% | 5.6만 |
|---|
| 2026.02.20 | ₩12,070 | ₩12,190 | ₩12,070 | ₩12,080 | +0.09% | 2.2만 |
|---|
| 2026.02.19 | ₩12,123 | ₩12,177 | ₩12,096 | ₩12,150 | +0.22% | 10.6만 |
|---|
| 2026.02.18 | ₩12,123 | ₩12,284 | ₩12,123 | ₩12,244 | +1.00% | 5.7천 |
|---|
| 2026.02.17 | ₩12,231 | ₩12,231 | ₩12,070 | ₩12,190 | -0.33% | 2만 |
|---|
| 2026.02.13 | ₩12,244 | ₩12,271 | ₩12,210 | ₩12,210 | -0.27% | 1.6천 |
|---|
| 2026.02.12 | ₩12,391 | ₩12,405 | ₩12,164 | ₩12,217 | -1.41% | 2.9천 |
|---|
| 2026.02.11 | ₩12,445 | ₩12,445 | ₩12,284 | ₩12,363 | -0.66% | 5.8만 |
|---|
| 2026.02.10 | ₩12,418 | ₩12,485 | ₩12,361 | ₩12,361 | -0.46% | 1.2만 |
|---|
| 2026.02.09 | ₩12,244 | ₩12,378 | ₩12,244 | ₩12,349 | +0.85% | 1.1천 |
|---|
| 2026.02.06 | ₩12,110 | ₩12,271 | ₩12,096 | ₩12,271 | +1.33% | 7.7만 |
|---|
| 2026.02.05 | ₩12,197 | ₩12,257 | ₩12,043 | ₩12,070 | -1.04% | 2.7만 |
|---|
| 2026.02.04 | ₩12,338 | ₩12,418 | ₩12,257 | ₩12,378 | +0.33% | 2.1만 |
|---|
| 2026.02.03 | ₩12,700 | ₩12,700 | ₩12,271 | ₩12,365 | -2.64% | 5.9만 |
|---|
| 2026.02.02 | ₩12,807 | ₩12,915 | ₩12,807 | ₩12,888 | +0.63% | 2.9만 |
|---|
| 2026.01.30 | ₩12,874 | ₩12,874 | ₩12,767 | ₩12,821 | -0.42% | 4.9만 |
|---|
| 2026.01.29 | ₩12,915 | ₩13,049 | ₩12,807 | ₩12,982 | +0.52% | 4.8천 |
|---|
| 2026.01.28 | ₩13,075 | ₩13,116 | ₩13,008 | ₩13,022 | -0.41% | 9.2만 |
|---|
| 2026.01.27 | ₩13,049 | ₩13,102 | ₩13,049 | ₩13,096 | +0.36% | 15.4만 |
|---|
| 2026.01.26 | ₩12,982 | ₩13,089 | ₩12,968 | ₩13,055 | +0.57% | 14.2만 |
|---|
| 2026.01.23 | ₩12,908 | ₩12,955 | ₩12,908 | ₩12,921 | +0.10% | 4.7만 |
|---|
| 2026.01.22 | ₩12,854 | ₩12,995 | ₩12,834 | ₩12,901 | +0.37% | 25.2만 |
|---|
| 2026.01.21 | ₩12,700 | ₩12,754 | ₩12,606 | ₩12,727 | +0.21% | 2.1만 |
|---|
| 2026.01.20 | ₩12,847 | ₩12,854 | ₩12,660 | ₩12,680 | -1.30% | 13.9만 |
|---|
| 2026.01.16 | ₩13,049 | ₩13,049 | ₩12,982 | ₩13,002 | -0.36% | 11만 |
|---|
| 2026.01.15 | ₩13,089 | ₩13,089 | ₩12,968 | ₩12,995 | -0.72% | 5.4만 |
|---|
| 2026.01.14 | ₩13,062 | ₩13,089 | ₩12,968 | ₩13,035 | -0.21% | 24.7만 |
|---|
| 2026.01.13 | ₩13,303 | ₩13,303 | ₩13,156 | ₩13,196 | -0.81% | 8.7만 |
|---|
| 2026.01.12 | ₩13,337 | ₩13,438 | ₩13,330 | ₩13,438 | +0.75% | 6.8만 |
|---|
| 2026.01.09 | ₩13,303 | ₩13,357 | ₩13,303 | ₩13,357 | +0.40% | 500 |
|---|
| 2026.01.08 | ₩13,263 | ₩13,290 | ₩13,250 | ₩13,277 | +0.10% | 5.5만 |
|---|
| 2026.01.07 | ₩13,344 | ₩13,411 | ₩13,330 | ₩13,330 | -0.10% | 7.7만 |
|---|
| 2026.01.06 | ₩13,263 | ₩13,344 | ₩13,263 | ₩13,344 | +0.61% | 6.3만 |
|---|
| 2026.01.05 | ₩13,277 | ₩13,277 | ₩13,223 | ₩13,223 | -0.40% | 400 |
|---|
| 2026.01.02 | ₩13,169 | ₩13,169 | ₩13,075 | ₩13,089 | -0.61% | 8.8천 |
|---|
| 2025.12.31 | ₩13,250 | ₩13,290 | ₩13,183 | ₩13,187 | -0.48% | 1.7만 |
|---|
| 2025.12.30 | ₩13,478 | ₩13,478 | ₩13,313 | ₩13,329 | -1.10% | 8.9만 |
|---|
| 2025.12.29 | ₩13,330 | ₩13,330 | ₩13,315 | ₩13,315 | -0.11% | 200 |
|---|
| 2025.12.26 | ₩13,344 | ₩13,370 | ₩13,330 | ₩13,370 | +0.20% | 2.4만 |
|---|
| 2025.12.24 | ₩13,317 | ₩13,370 | ₩13,317 | ₩13,370 | +0.40% | 1천 |
|---|
| 2025.12.23 | ₩13,223 | ₩13,330 | ₩13,223 | ₩13,330 | +0.81% | 4.7만 |
|---|
| 2025.12.22 | ₩13,277 | ₩13,317 | ₩13,277 | ₩13,303 | +0.20% | 6만 |
|---|
| 2025.12.19 | ₩13,116 | ₩13,250 | ₩13,116 | ₩13,223 | +0.82% | 1.1만 |
|---|
| 2025.12.18 | ₩13,196 | ₩13,230 | ₩13,156 | ₩13,223 | +0.20% | 3.3천 |
|---|
| 2025.12.17 | ₩13,223 | ₩13,223 | ₩13,075 | ₩13,075 | -1.12% | 1.7천 |
|---|
| 2025.12.16 | ₩13,210 | ₩13,223 | ₩13,116 | ₩13,203 | -0.05% | 2.3만 |
|---|
| 2025.12.15 | ₩13,169 | ₩13,210 | ₩13,169 | ₩13,189 | +0.15% | 400 |
|---|
| 2025.12.12 | ₩13,344 | ₩13,397 | ₩13,263 | ₩13,277 | -0.50% | 8.4만 |
|---|
| 2025.12.11 | ₩13,438 | ₩13,501 | ₩13,424 | ₩13,482 | +0.33% | 4.3천 |
|---|
| 2025.12.10 | ₩13,317 | ₩13,467 | ₩13,317 | ₩13,467 | +1.13% | 300 |
|---|
| 2025.12.09 | ₩13,344 | ₩13,424 | ₩13,344 | ₩13,377 | +0.25% | 1.1만 |
|---|
| 2025.12.08 | ₩13,424 | ₩13,424 | ₩13,370 | ₩13,397 | -0.20% | 3.5천 |
|---|
| 2025.12.05 | ₩13,433 | ₩13,464 | ₩13,424 | ₩13,435 | +0.01% | 2.8만 |
|---|
| 2025.12.04 | ₩13,303 | ₩13,330 | ₩13,277 | ₩13,315 | +0.09% | 10.9만 |
|---|
| 2025.12.03 | ₩13,196 | ₩13,290 | ₩13,196 | ₩13,270 | +0.56% | 6만 |
|---|
| 2025.12.02 | ₩13,196 | ₩13,250 | ₩13,176 | ₩13,216 | +0.15% | 3.8만 |
|---|
| 2025.12.01 | ₩13,196 | ₩13,223 | ₩13,142 | ₩13,207 | +0.08% | 3.1만 |
|---|
| 2025.11.28 | ₩13,210 | ₩13,277 | ₩13,210 | ₩13,263 | +0.41% | 11.4만 |
|---|
| 2025.11.26 | ₩13,075 | ₩13,142 | ₩13,075 | ₩13,142 | +0.51% | 2만 |
|---|
| 2025.11.25 | ₩12,982 | ₩13,129 | ₩12,982 | ₩13,122 | +1.08% | 4.9만 |
|---|
| 2025.11.24 | ₩12,901 | ₩12,968 | ₩12,888 | ₩12,968 | +0.52% | 900 |
|---|
| 2025.11.21 | ₩12,740 | ₩12,861 | ₩12,700 | ₩12,776 | +0.28% | 1.1천 |
|---|
| 2025.11.20 | ₩13,008 | ₩13,022 | ₩12,660 | ₩12,660 | -2.68% | 5.6천 |
|---|
| 2025.11.19 | ₩12,901 | ₩12,901 | ₩12,807 | ₩12,874 | -0.21% | 4.7만 |
|---|
| 2025.11.18 | ₩12,821 | ₩12,901 | ₩12,821 | ₩12,874 | +0.42% | 700 |
|---|
| 2025.11.17 | ₩13,117 | ₩13,122 | ₩12,968 | ₩12,968 | -1.13% | 2.3천 |
|---|
| 2025.11.14 | ₩13,116 | ₩13,223 | ₩13,089 | ₩13,164 | +0.37% | 8.8천 |
|---|
| 2025.11.13 | ₩13,330 | ₩13,330 | ₩13,165 | ₩13,165 | -1.24% | 900 |
|---|
| 2025.11.12 | ₩13,424 | ₩13,424 | ₩13,370 | ₩13,381 | -0.32% | 3.8천 |
|---|
| 2025.11.11 | ₩13,303 | ₩13,372 | ₩13,277 | ₩13,372 | +0.51% | 1천 |
|---|
| 2025.11.10 | ₩13,290 | ₩13,290 | ₩13,290 | ₩13,290 | 0.00% | 100 |
|---|
| 2025.11.07 | ₩13,022 | ₩13,134 | ₩12,941 | ₩13,133 | +0.85% | 7.4만 |
|---|
| 2025.11.06 | ₩13,142 | ₩13,156 | ₩13,049 | ₩13,121 | -0.16% | 1.2천 |
|---|
| 2025.11.05 | ₩13,289 | ₩13,293 | ₩13,236 | ₩13,273 | -0.12% | 1.5만 |
|---|
| 2025.11.04 | ₩13,168 | ₩13,236 | ₩13,168 | ₩13,193 | +0.19% | 1.9천 |
|---|
| 2025.11.03 | ₩13,277 | ₩13,311 | ₩13,263 | ₩13,311 | +0.26% | 2.2천 |
|---|
| 2025.10.31 | ₩13,317 | ₩13,344 | ₩13,290 | ₩13,337 | +0.15% | 2.3만 |
|---|
| 2025.10.30 | ₩13,384 | ₩13,411 | ₩13,290 | ₩13,293 | -0.68% | 3만 |
|---|
| 2025.10.29 | ₩13,384 | ₩13,464 | ₩13,357 | ₩13,411 | +0.20% | 1.5만 |
|---|
| 2025.10.28 | ₩13,464 | ₩13,505 | ₩13,464 | ₩13,471 | +0.05% | 5.9만 |
|---|
| 2025.10.27 | ₩13,451 | ₩13,491 | ₩13,411 | ₩13,491 | +0.30% | 5.3천 |
|---|
| 2025.10.24 | ₩13,357 | ₩13,411 | ₩13,357 | ₩13,357 | 0.00% | 2.3만 |
|---|
| 2025.10.23 | ₩13,344 | ₩13,370 | ₩13,303 | ₩13,353 | +0.07% | 8.4천 |
|---|
| 2025.10.22 | ₩13,370 | ₩13,384 | ₩13,169 | ₩13,263 | -0.80% | 2.4만 |
|---|
| 2025.10.21 | ₩13,250 | ₩13,290 | ₩13,238 | ₩13,250 | 0.00% | 21.7만 |
|---|
| 2025.10.20 | ₩13,185 | ₩13,263 | ₩13,169 | ₩13,243 | +0.44% | 69.2만 |
|---|
| 2025.10.17 | ₩12,995 | ₩13,075 | ₩12,995 | ₩13,049 | +0.41% | 9.1만 |
|---|
| 2025.10.16 | ₩13,102 | ₩13,102 | ₩12,955 | ₩12,991 | -0.85% | 1천 |
|---|
| 2025.10.15 | ₩13,236 | ₩13,236 | ₩13,035 | ₩13,129 | -0.81% | 24.9만 |
|---|
| 2025.10.14 | ₩13,169 | ₩13,196 | ₩13,069 | ₩13,096 | -0.56% | 3.9만 |
|---|
| 2025.10.13 | ₩13,049 | ₩13,156 | ₩13,049 | ₩13,156 | +0.82% | 22.1만 |
|---|
| 2025.10.10 | ₩13,250 | ₩13,263 | ₩12,854 | ₩12,854 | -2.99% | 14만 |
|---|