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 | ₩12,583 | ₩12,663 | ₩12,583 | ₩12,654 | +0.56% | 4.9천 |
| 2026.10.08 | ₩12,556 | ₩12,556 | ₩12,476 | ₩12,476 | -0.64% | 2.5천 |
| 2026.10.07 | ₩12,529 | ₩12,592 | ₩12,529 | ₩12,592 | +0.50% | 500 |
| 2026.10.06 | ₩12,610 | ₩12,663 | ₩12,596 | ₩12,603 | -0.05% | 2.3만 |
| 2026.10.05 | ₩12,489 | ₩12,569 | ₩12,449 | ₩12,512 | +0.18% | 13.6만 |
| 2026.10.02 | ₩12,449 | ₩12,449 | ₩12,409 | ₩12,409 | -0.32% | 2.5천 |
| 2026.10.01 | ₩12,261 | ₩12,285 | ₩12,261 | ₩12,285 | +0.20% | 200 |
| 2026.09.30 | ₩12,435 | ₩12,449 | ₩12,327 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩12,327 |
| -0.87% |
| 2천 |
| 2026.09.29 | ₩12,288 | ₩12,355 | ₩12,275 | ₩12,342 | +0.44% | 2.3만 |
|---|
| 2026.09.28 | ₩12,364 | ₩12,364 | ₩12,364 | ₩12,364 | 0.00% | 100 |
|---|
| 2026.09.25 | ₩12,449 | ₩12,449 | ₩12,449 | ₩12,449 | 0.00% | 100 |
|---|
| 2026.09.24 | ₩12,395 | ₩12,429 | ₩12,395 | ₩12,429 | +0.27% | 200 |
|---|
| 2026.09.23 | ₩12,422 | ₩12,422 | ₩12,422 | ₩12,422 | 0.00% | 100 |
|---|
| 2026.09.22 | ₩12,516 | ₩12,516 | ₩12,516 | ₩12,516 | 0.00% | 100 |
|---|
| 2026.09.21 | ₩12,489 | ₩12,543 | ₩12,489 | ₩12,516 | +0.21% | 2.4천 |
|---|
| 2026.09.18 | ₩12,315 | ₩12,340 | ₩12,315 | ₩12,340 | +0.21% | 200 |
|---|
| 2026.09.17 | ₩12,355 | ₩12,368 | ₩12,338 | ₩12,338 | -0.14% | 1.2천 |
|---|
| 2026.09.16 | ₩12,342 | ₩12,342 | ₩12,187 | ₩12,187 | -1.25% | 200 |
|---|
| 2026.09.15 | ₩12,241 | ₩12,241 | ₩12,241 | ₩12,241 | 0.00% | 100 |
|---|
| 2026.09.14 | ₩12,342 | ₩12,342 | ₩12,342 | ₩12,342 | 0.00% | 100 |
|---|
| 2026.09.11 | ₩12,402 | ₩12,409 | ₩12,402 | ₩12,409 | +0.05% | 300 |
|---|
| 2026.09.10 | ₩12,315 | ₩12,315 | ₩12,315 | ₩12,315 | 0.00% | 100 |
|---|
| 2026.09.09 | ₩12,382 | ₩12,382 | ₩12,382 | ₩12,382 | 0.00% | 100 |
|---|
| 2026.09.08 | ₩12,446 | ₩12,446 | ₩12,446 | ₩12,446 | 0.00% | 100 |
|---|
| 2026.09.04 | ₩12,482 | ₩12,482 | ₩12,482 | ₩12,482 | 0.00% | 100 |
|---|
| 2026.09.03 | ₩12,462 | ₩12,583 | ₩12,462 | ₩12,502 | +0.32% | 2.7천 |
|---|
| 2026.09.02 | ₩12,375 | ₩12,375 | ₩12,375 | ₩12,375 | 0.00% | 200 |
|---|
| 2026.09.01 | ₩12,351 | ₩12,351 | ₩12,351 | ₩12,351 | 0.00% | 100 |
|---|
| 2026.08.31 | ₩12,409 | ₩12,470 | ₩12,409 | ₩12,470 | +0.50% | 1.5천 |
|---|
| 2026.08.28 | ₩12,529 | ₩12,610 | ₩12,476 | ₩12,476 | -0.43% | 1.4천 |
|---|
| 2026.08.27 | ₩12,543 | ₩12,556 | ₩12,543 | ₩12,556 | +0.11% | 5만 |
|---|
| 2026.08.26 | ₩12,497 | ₩12,497 | ₩12,497 | ₩12,497 | 0.00% | 100 |
|---|
| 2026.08.25 | ₩12,529 | ₩12,529 | ₩12,509 | ₩12,509 | -0.16% | 6.3천 |
|---|
| 2026.08.24 | ₩12,484 | ₩12,484 | ₩12,484 | ₩12,484 | 0.00% | 100 |
|---|
| 2026.08.21 | ₩12,529 | ₩12,529 | ₩12,516 | ₩12,516 | -0.11% | 1.5천 |
|---|
| 2026.08.20 | ₩12,435 | ₩12,435 | ₩12,435 | ₩12,435 | 0.00% | 100 |
|---|
| 2026.08.19 | ₩12,636 | ₩12,636 | ₩12,583 | ₩12,583 | -0.42% | 3.4만 |
|---|
| 2026.08.18 | ₩12,663 | ₩12,663 | ₩12,623 | ₩12,623 | -0.32% | 2.7천 |
|---|
| 2026.08.17 | ₩12,797 | ₩12,797 | ₩12,744 | ₩12,765 | -0.25% | 8.1천 |
|---|
| 2026.08.14 | ₩12,784 | ₩12,784 | ₩12,737 | ₩12,737 | -0.37% | 600 |
|---|
| 2026.08.13 | ₩12,770 | ₩12,824 | ₩12,770 | ₩12,772 | +0.01% | 1.7천 |
|---|
| 2026.08.12 | ₩12,757 | ₩12,757 | ₩12,730 | ₩12,730 | -0.21% | 6.3천 |
|---|
| 2026.08.11 | ₩12,652 | ₩12,652 | ₩12,652 | ₩12,652 | 0.00% | 100 |
|---|
| 2026.08.10 | ₩12,717 | ₩12,730 | ₩12,663 | ₩12,677 | -0.32% | 6.7천 |
|---|
| 2026.08.07 | ₩12,690 | ₩12,690 | ₩12,610 | ₩12,675 | -0.12% | 1.1천 |
|---|
| 2026.08.06 | ₩12,643 | ₩12,643 | ₩12,608 | ₩12,608 | -0.28% | 1.2천 |
|---|
| 2026.08.05 | ₩12,703 | ₩12,703 | ₩12,622 | ₩12,622 | -0.64% | 1.1천 |
|---|
| 2026.08.04 | ₩12,543 | ₩12,690 | ₩12,529 | ₩12,630 | +0.69% | 1.4만 |
|---|
| 2026.08.03 | ₩12,347 | ₩12,409 | ₩12,347 | ₩12,395 | +0.39% | 2.1천 |
|---|
| 2026.07.31 | ₩12,114 | ₩12,228 | ₩12,114 | ₩12,228 | +0.94% | 1.3천 |
|---|
| 2026.07.30 | ₩11,980 | ₩12,088 | ₩11,980 | ₩12,088 | +0.91% | 8.1천 |
|---|
| 2026.07.29 | ₩11,946 | ₩12,033 | ₩11,846 | ₩11,846 | -0.84% | 3.9만 |
|---|
| 2026.07.28 | ₩12,013 | ₩12,052 | ₩12,013 | ₩12,052 | +0.32% | 2.5천 |
|---|
| 2026.07.27 | ₩12,033 | ₩12,033 | ₩11,966 | ₩12,027 | -0.06% | 4.2만 |
|---|
| 2026.07.24 | ₩12,060 | ₩12,060 | ₩12,007 | ₩12,033 | -0.22% | 4.3만 |
|---|
| 2026.07.23 | ₩12,060 | ₩12,100 | ₩12,060 | ₩12,070 | +0.08% | 700 |
|---|
| 2026.07.22 | ₩12,228 | ₩12,228 | ₩12,228 | ₩12,228 | 0.00% | 100 |
|---|
| 2026.07.21 | ₩12,221 | ₩12,225 | ₩12,221 | ₩12,225 | +0.03% | 500 |
|---|
| 2026.07.20 | ₩12,114 | ₩12,114 | ₩12,114 | ₩12,114 | 0.00% | 300 |
|---|
| 2026.07.17 | ₩12,141 | ₩12,141 | ₩12,129 | ₩12,134 | -0.06% | 2.8천 |
|---|
| 2026.07.16 | ₩12,275 | ₩12,281 | ₩12,234 | ₩12,261 | -0.11% | 8.2만 |
|---|
| 2026.07.15 | ₩12,422 | ₩12,422 | ₩12,395 | ₩12,409 | -0.11% | 1.3천 |
|---|
| 2026.07.14 | ₩12,342 | ₩12,368 | ₩12,342 | ₩12,358 | +0.13% | 5.8천 |
|---|
| 2026.07.13 | ₩12,240 | ₩12,240 | ₩12,240 | ₩12,240 | 0.00% | 100 |
|---|
| 2026.07.10 | ₩12,342 | ₩12,375 | ₩12,301 | ₩12,375 | +0.27% | 8.5천 |
|---|
| 2026.07.09 | ₩12,315 | ₩12,423 | ₩12,315 | ₩12,423 | +0.88% | 300 |
|---|
| 2026.07.08 | ₩12,221 | ₩12,250 | ₩12,154 | ₩12,250 | +0.24% | 900 |
|---|
| 2026.07.07 | ₩12,301 | ₩12,368 | ₩12,221 | ₩12,308 | +0.05% | 5.4만 |
|---|
| 2026.07.06 | ₩12,569 | ₩12,569 | ₩12,505 | ₩12,505 | -0.51% | 1.1만 |
|---|
| 2026.07.02 | ₩12,663 | ₩12,663 | ₩12,378 | ₩12,378 | -2.25% | 3.3만 |
|---|
| 2026.07.01 | ₩12,717 | ₩12,770 | ₩12,648 | ₩12,648 | -0.54% | 900 |
|---|
| 2026.06.30 | ₩12,797 | ₩12,862 | ₩12,797 | ₩12,862 | +0.50% | 500 |
|---|
| 2026.06.29 | ₩12,409 | ₩12,677 | ₩12,409 | ₩12,661 | +2.03% | 2.3천 |
|---|
| 2026.06.26 | ₩12,462 | ₩12,502 | ₩12,395 | ₩12,403 | -0.47% | 900 |
|---|
| 2026.06.25 | ₩12,677 | ₩12,757 | ₩12,650 | ₩12,652 | -0.19% | 1.4천 |
|---|
| 2026.06.24 | ₩12,516 | ₩12,596 | ₩12,502 | ₩12,502 | -0.11% | 800 |
|---|
| 2026.06.23 | ₩12,569 | ₩12,569 | ₩12,476 | ₩12,490 | -0.63% | 1.2천 |
|---|
| 2026.06.22 | ₩12,824 | ₩12,938 | ₩12,797 | ₩12,856 | +0.25% | 900 |
|---|
| 2026.06.18 | ₩12,703 | ₩12,797 | ₩12,703 | ₩12,797 | +0.74% | 300 |
|---|
| 2026.06.17 | ₩12,757 | ₩12,811 | ₩12,569 | ₩12,569 | -1.47% | 1.9천 |
|---|
| 2026.06.16 | ₩12,837 | ₩12,837 | ₩12,729 | ₩12,729 | -0.85% | 300 |
|---|
| 2026.06.15 | ₩12,784 | ₩12,824 | ₩12,784 | ₩12,824 | +0.31% | 7.4천 |
|---|
| 2026.06.12 | ₩12,569 | ₩12,610 | ₩12,563 | ₩12,576 | +0.05% | 1.7만 |
|---|
| 2026.06.11 | ₩12,315 | ₩12,569 | ₩12,315 | ₩12,512 | +1.60% | 1.3만 |
|---|
| 2026.06.10 | ₩12,529 | ₩12,529 | ₩12,315 | ₩12,336 | -1.54% | 1만 |
|---|
| 2026.06.09 | ₩12,623 | ₩12,623 | ₩12,355 | ₩12,510 | -0.89% | 1.2천 |
|---|
| 2026.06.08 | ₩12,569 | ₩12,596 | ₩12,520 | ₩12,520 | -0.39% | 5.3천 |
|---|
| 2026.06.05 | ₩12,623 | ₩12,623 | ₩12,449 | ₩12,470 | -1.21% | 2.2만 |
|---|
| 2026.06.04 | ₩12,784 | ₩12,864 | ₩12,784 | ₩12,844 | +0.47% | 4.9천 |
|---|
| 2026.06.03 | ₩12,811 | ₩12,811 | ₩12,757 | ₩12,762 | -0.38% | 5천 |
|---|
| 2026.06.02 | ₩12,837 | ₩12,844 | ₩12,837 | ₩12,844 | +0.05% | 200 |
|---|
| 2026.06.01 | ₩12,824 | ₩12,831 | ₩12,824 | ₩12,831 | +0.05% | 4.3천 |
|---|
| 2026.05.29 | ₩12,827 | ₩12,827 | ₩12,744 | ₩12,782 | -0.34% | 7.8천 |
|---|
| 2026.05.28 | ₩12,784 | ₩12,811 | ₩12,784 | ₩12,797 | +0.10% | 1.4천 |
|---|
| 2026.05.27 | ₩12,757 | ₩12,757 | ₩12,690 | ₩12,690 | -0.53% | 100 |
|---|
| 2026.05.26 | ₩12,703 | ₩12,744 | ₩12,703 | ₩12,744 | +0.32% | 4.6천 |
|---|
| 2026.05.22 | ₩12,610 | ₩12,650 | ₩12,608 | ₩12,608 | -0.01% | 200 |
|---|
| 2026.05.21 | ₩12,395 | ₩12,543 | ₩12,395 | ₩12,492 | +0.78% | 700 |
|---|
| 2026.05.20 | ₩12,328 | ₩12,355 | ₩12,328 | ₩12,352 | +0.20% | 1.2천 |
|---|
| 2026.05.19 | ₩12,202 | ₩12,202 | ₩12,202 | ₩12,202 | 0.00% | 100 |
|---|
| 2026.05.18 | ₩12,288 | ₩12,338 | ₩12,275 | ₩12,338 | +0.40% | 500 |
|---|
| 2026.05.15 | ₩12,359 | ₩12,359 | ₩12,359 | ₩12,359 | 0.00% | 100 |
|---|
| 2026.05.14 | ₩12,489 | ₩12,522 | ₩12,462 | ₩12,509 | +0.16% | 5.2천 |
|---|
| 2026.05.13 | ₩12,435 | ₩12,464 | ₩12,435 | ₩12,464 | +0.23% | 300 |
|---|
| 2026.05.12 | ₩12,409 | ₩12,409 | ₩12,288 | ₩12,359 | -0.40% | 2.1천 |
|---|
| 2026.05.11 | ₩12,222 | ₩12,355 | ₩12,222 | ₩12,335 | +0.92% | 1.9만 |
|---|
| 2026.05.08 | ₩12,275 | ₩12,288 | ₩12,275 | ₩12,275 | 0.00% | 1.4천 |
|---|
| 2026.05.07 | ₩12,409 | ₩12,409 | ₩12,328 | ₩12,355 | -0.43% | 1.6천 |
|---|
| 2026.05.06 | ₩12,288 | ₩12,419 | ₩12,275 | ₩12,419 | +1.07% | 3.9만 |
|---|
| 2026.05.05 | ₩12,206 | ₩12,208 | ₩12,167 | ₩12,208 | +0.01% | 1.2만 |
|---|
| 2026.05.04 | ₩11,966 | ₩11,993 | ₩11,953 | ₩11,966 | 0.00% | 4천 |
|---|
| 2026.05.01 | ₩12,033 | ₩12,033 | ₩12,003 | ₩12,003 | -0.26% | 600 |
|---|
| 2026.04.30 | ₩11,779 | ₩11,980 | ₩11,779 | ₩11,980 | +1.71% | 6.5천 |
|---|
| 2026.04.29 | ₩11,765 | ₩11,779 | ₩11,757 | ₩11,779 | +0.11% | 500 |
|---|
| 2026.04.28 | ₩11,886 | ₩11,886 | ₩11,846 | ₩11,873 | -0.11% | 800 |
|---|
| 2026.04.27 | ₩11,940 | ₩11,966 | ₩11,926 | ₩11,933 | -0.06% | 3.9천 |
|---|
| 2026.04.24 | ₩11,953 | ₩11,953 | ₩11,926 | ₩11,940 | -0.11% | 8천 |
|---|
| 2026.04.23 | ₩11,926 | ₩11,966 | ₩11,806 | ₩11,887 | -0.33% | 3.3만 |
|---|
| 2026.04.22 | ₩11,906 | ₩11,926 | ₩11,899 | ₩11,923 | +0.15% | 5.5천 |
|---|
| 2026.04.21 | ₩11,993 | ₩11,993 | ₩11,859 | ₩11,859 | -1.12% | 2.4만 |
|---|
| 2026.04.20 | ₩11,966 | ₩11,966 | ₩11,899 | ₩11,926 | -0.34% | 1.2만 |
|---|
| 2026.04.17 | ₩11,980 | ₩12,020 | ₩11,960 | ₩11,960 | -0.17% | 3.4만 |
|---|
| 2026.04.16 | ₩11,926 | ₩11,926 | ₩11,893 | ₩11,899 | -0.22% | 1.1천 |
|---|
| 2026.04.15 | ₩11,913 | ₩11,940 | ₩11,913 | ₩11,933 | +0.17% | 5.7천 |
|---|
| 2026.04.14 | ₩11,838 | ₩11,940 | ₩11,832 | ₩11,919 | +0.69% | 19.9만 |
|---|
| 2026.04.13 | ₩11,752 | ₩11,806 | ₩11,739 | ₩11,799 | +0.40% | 2.3만 |
|---|
| 2026.04.10 | ₩11,819 | ₩11,832 | ₩11,796 | ₩11,796 | -0.19% | 2.2만 |
|---|
| 2026.04.09 | ₩11,779 | ₩11,859 | ₩11,779 | ₩11,839 | +0.51% | 2.6만 |
|---|
| 2026.04.08 | ₩11,732 | ₩11,792 | ₩11,725 | ₩11,773 | +0.35% | 7.7만 |
|---|
| 2026.04.07 | ₩11,551 | ₩11,578 | ₩11,497 | ₩11,497 | -0.46% | 1.7천 |
|---|
| 2026.04.06 | ₩11,564 | ₩11,605 | ₩11,564 | ₩11,579 | +0.13% | 6.3천 |
|---|
| 2026.04.02 | ₩11,578 | ₩11,601 | ₩11,564 | ₩11,601 | +0.20% | 1.3천 |
|---|
| 2026.04.01 | ₩11,591 | ₩11,598 | ₩11,578 | ₩11,578 | -0.12% | 4.9만 |
|---|
| 2026.03.31 | ₩11,524 | ₩11,544 | ₩11,511 | ₩11,538 | +0.12% | 1.1만 |
|---|
| 2026.03.30 | ₩11,564 | ₩11,564 | ₩11,464 | ₩11,471 | -0.81% | 2.7만 |
|---|
| 2026.03.27 | ₩11,578 | ₩11,578 | ₩11,512 | ₩11,512 | -0.57% | 900 |
|---|
| 2026.03.26 | ₩11,806 | ₩11,806 | ₩11,643 | ₩11,643 | -1.37% | 900 |
|---|
| 2026.03.25 | ₩11,859 | ₩11,886 | ₩11,846 | ₩11,851 | -0.07% | 1만 |
|---|
| 2026.03.24 | ₩11,806 | ₩11,846 | ₩11,791 | ₩11,791 | -0.12% | 3.7만 |
|---|
| 2026.03.23 | ₩11,966 | ₩11,966 | ₩11,859 | ₩11,859 | -0.90% | 10.1만 |
|---|
| 2026.03.20 | ₩11,806 | ₩11,832 | ₩11,779 | ₩11,819 | +0.11% | 3천 |
|---|
| 2026.03.19 | ₩11,913 | ₩11,926 | ₩11,886 | ₩11,907 | -0.05% | 5.2만 |
|---|
| 2026.03.18 | ₩12,007 | ₩12,007 | ₩11,929 | ₩11,929 | -0.65% | 1.2만 |
|---|
| 2026.03.17 | ₩12,074 | ₩12,074 | ₩12,068 | ₩12,068 | -0.04% | 5.3천 |
|---|
| 2026.03.16 | ₩11,966 | ₩11,966 | ₩11,926 | ₩11,941 | -0.21% | 3만 |
|---|
| 2026.03.13 | ₩11,966 | ₩12,020 | ₩11,844 | ₩11,844 | -1.02% | 1.6천 |
|---|
| 2026.03.12 | ₩11,993 | ₩11,993 | ₩11,944 | ₩11,944 | -0.41% | 400 |
|---|
| 2026.03.11 | ₩12,208 | ₩12,208 | ₩12,074 | ₩12,127 | -0.66% | 2.7만 |
|---|
| 2026.03.10 | ₩12,261 | ₩12,261 | ₩12,114 | ₩12,181 | -0.66% | 1.7만 |
|---|
| 2026.03.09 | ₩12,074 | ₩12,281 | ₩12,074 | ₩12,269 | +1.62% | 7만 |
|---|
| 2026.03.06 | ₩12,234 | ₩12,288 | ₩12,167 | ₩12,265 | +0.25% | 21.5만 |
|---|
| 2026.03.05 | ₩12,301 | ₩12,382 | ₩12,261 | ₩12,342 | +0.33% | 7.5만 |
|---|
| 2026.03.04 | ₩12,087 | ₩12,208 | ₩12,087 | ₩12,177 | +0.74% | 4.9만 |
|---|
| 2026.03.03 | ₩11,846 | ₩12,100 | ₩11,814 | ₩12,020 | +1.47% | 9.7만 |
|---|
| 2026.03.02 | ₩11,899 | ₩12,047 | ₩11,899 | ₩12,039 | +1.17% | 4.4만 |
|---|
| 2026.02.27 | ₩11,980 | ₩12,087 | ₩11,980 | ₩12,086 | +0.88% | 11.6만 |
|---|
| 2026.02.26 | ₩12,060 | ₩12,145 | ₩12,060 | ₩12,145 | +0.70% | 300 |
|---|
| 2026.02.25 | ₩12,007 | ₩12,060 | ₩11,993 | ₩12,060 | +0.45% | 2만 |
|---|
| 2026.02.24 | ₩11,806 | ₩11,926 | ₩11,806 | ₩11,913 | +0.91% | 4.5만 |
|---|
| 2026.02.23 | ₩11,913 | ₩11,913 | ₩11,511 | ₩11,764 | -1.25% | 5.6만 |
|---|
| 2026.02.20 | ₩12,060 | ₩12,181 | ₩12,060 | ₩12,071 | +0.09% | 2.2만 |
|---|
| 2026.02.19 | ₩12,114 | ₩12,167 | ₩12,087 | ₩12,141 | +0.22% | 10.6만 |
|---|
| 2026.02.18 | ₩12,114 | ₩12,275 | ₩12,114 | ₩12,234 | +1.00% | 5.7천 |
|---|
| 2026.02.17 | ₩12,221 | ₩12,221 | ₩12,060 | ₩12,181 | -0.33% | 2만 |
|---|
| 2026.02.13 | ₩12,234 | ₩12,261 | ₩12,201 | ₩12,201 | -0.27% | 1.6천 |
|---|
| 2026.02.12 | ₩12,382 | ₩12,395 | ₩12,154 | ₩12,208 | -1.41% | 2.9천 |
|---|
| 2026.02.11 | ₩12,435 | ₩12,435 | ₩12,275 | ₩12,354 | -0.66% | 5.8만 |
|---|
| 2026.02.10 | ₩12,409 | ₩12,476 | ₩12,351 | ₩12,351 | -0.46% | 1.2만 |
|---|
| 2026.02.09 | ₩12,234 | ₩12,368 | ₩12,234 | ₩12,339 | +0.85% | 1.1천 |
|---|
| 2026.02.06 | ₩12,100 | ₩12,261 | ₩12,087 | ₩12,261 | +1.33% | 7.7만 |
|---|
| 2026.02.05 | ₩12,187 | ₩12,248 | ₩12,033 | ₩12,060 | -1.04% | 2.7만 |
|---|
| 2026.02.04 | ₩12,328 | ₩12,409 | ₩12,248 | ₩12,368 | +0.33% | 2.1만 |
|---|
| 2026.02.03 | ₩12,690 | ₩12,690 | ₩12,261 | ₩12,355 | -2.64% | 5.9만 |
|---|
| 2026.02.02 | ₩12,797 | ₩12,904 | ₩12,797 | ₩12,878 | +0.63% | 2.9만 |
|---|
| 2026.01.30 | ₩12,864 | ₩12,864 | ₩12,757 | ₩12,811 | -0.42% | 4.9만 |
|---|
| 2026.01.29 | ₩12,904 | ₩13,038 | ₩12,797 | ₩12,971 | +0.52% | 4.8천 |
|---|
| 2026.01.28 | ₩13,065 | ₩13,105 | ₩12,998 | ₩13,012 | -0.41% | 9.2만 |
|---|
| 2026.01.27 | ₩13,038 | ₩13,092 | ₩13,038 | ₩13,085 | +0.36% | 15.4만 |
|---|
| 2026.01.26 | ₩12,971 | ₩13,079 | ₩12,958 | ₩13,045 | +0.57% | 14.2만 |
|---|
| 2026.01.23 | ₩12,898 | ₩12,945 | ₩12,898 | ₩12,911 | +0.10% | 4.7만 |
|---|
| 2026.01.22 | ₩12,844 | ₩12,985 | ₩12,824 | ₩12,891 | +0.37% | 25.2만 |
|---|
| 2026.01.21 | ₩12,690 | ₩12,744 | ₩12,596 | ₩12,717 | +0.21% | 2.1만 |
|---|
| 2026.01.20 | ₩12,837 | ₩12,844 | ₩12,650 | ₩12,670 | -1.30% | 13.9만 |
|---|
| 2026.01.16 | ₩13,038 | ₩13,038 | ₩12,971 | ₩12,991 | -0.36% | 11만 |
|---|
| 2026.01.15 | ₩13,079 | ₩13,079 | ₩12,958 | ₩12,985 | -0.72% | 5.4만 |
|---|
| 2026.01.14 | ₩13,052 | ₩13,079 | ₩12,958 | ₩13,025 | -0.21% | 24.7만 |
|---|
| 2026.01.13 | ₩13,293 | ₩13,293 | ₩13,146 | ₩13,186 | -0.81% | 8.7만 |
|---|
| 2026.01.12 | ₩13,326 | ₩13,427 | ₩13,320 | ₩13,427 | +0.75% | 6.8만 |
|---|
| 2026.01.09 | ₩13,293 | ₩13,347 | ₩13,293 | ₩13,347 | +0.40% | 500 |
|---|
| 2026.01.08 | ₩13,253 | ₩13,280 | ₩13,239 | ₩13,266 | +0.10% | 5.5만 |
|---|
| 2026.01.07 | ₩13,333 | ₩13,400 | ₩13,320 | ₩13,320 | -0.10% | 7.7만 |
|---|
| 2026.01.06 | ₩13,253 | ₩13,333 | ₩13,253 | ₩13,333 | +0.61% | 6.3만 |
|---|
| 2026.01.05 | ₩13,266 | ₩13,266 | ₩13,213 | ₩13,213 | -0.40% | 400 |
|---|
| 2026.01.02 | ₩13,159 | ₩13,159 | ₩13,065 | ₩13,079 | -0.61% | 8.8천 |
|---|
| 2025.12.31 | ₩13,239 | ₩13,280 | ₩13,172 | ₩13,176 | -0.48% | 1.7만 |
|---|
| 2025.12.30 | ₩13,467 | ₩13,467 | ₩13,302 | ₩13,318 | -1.10% | 8.9만 |
|---|
| 2025.12.29 | ₩13,320 | ₩13,320 | ₩13,305 | ₩13,305 | -0.11% | 200 |
|---|
| 2025.12.26 | ₩13,333 | ₩13,360 | ₩13,320 | ₩13,360 | +0.20% | 2.4만 |
|---|
| 2025.12.24 | ₩13,306 | ₩13,360 | ₩13,306 | ₩13,360 | +0.40% | 1천 |
|---|
| 2025.12.23 | ₩13,213 | ₩13,320 | ₩13,213 | ₩13,320 | +0.81% | 4.7만 |
|---|
| 2025.12.22 | ₩13,266 | ₩13,306 | ₩13,266 | ₩13,293 | +0.20% | 6만 |
|---|
| 2025.12.19 | ₩13,105 | ₩13,239 | ₩13,105 | ₩13,213 | +0.82% | 1.1만 |
|---|
| 2025.12.18 | ₩13,186 | ₩13,219 | ₩13,146 | ₩13,213 | +0.20% | 3.3천 |
|---|
| 2025.12.17 | ₩13,213 | ₩13,213 | ₩13,065 | ₩13,065 | -1.12% | 1.7천 |
|---|
| 2025.12.16 | ₩13,199 | ₩13,213 | ₩13,105 | ₩13,192 | -0.05% | 2.3만 |
|---|
| 2025.12.15 | ₩13,159 | ₩13,199 | ₩13,159 | ₩13,179 | +0.15% | 400 |
|---|
| 2025.12.12 | ₩13,333 | ₩13,387 | ₩13,253 | ₩13,266 | -0.50% | 8.4만 |
|---|
| 2025.12.11 | ₩13,427 | ₩13,490 | ₩13,414 | ₩13,471 | +0.33% | 4.3천 |
|---|
| 2025.12.10 | ₩13,306 | ₩13,456 | ₩13,306 | ₩13,456 | +1.13% | 300 |
|---|
| 2025.12.09 | ₩13,333 | ₩13,414 | ₩13,333 | ₩13,367 | +0.25% | 1.1만 |
|---|
| 2025.12.08 | ₩13,414 | ₩13,414 | ₩13,360 | ₩13,387 | -0.20% | 3.5천 |
|---|
| 2025.12.05 | ₩13,423 | ₩13,454 | ₩13,414 | ₩13,424 | +0.01% | 2.8만 |
|---|
| 2025.12.04 | ₩13,293 | ₩13,320 | ₩13,266 | ₩13,305 | +0.09% | 10.9만 |
|---|
| 2025.12.03 | ₩13,186 | ₩13,280 | ₩13,186 | ₩13,259 | +0.56% | 6만 |
|---|
| 2025.12.02 | ₩13,186 | ₩13,239 | ₩13,166 | ₩13,206 | +0.15% | 3.8만 |
|---|
| 2025.12.01 | ₩13,186 | ₩13,213 | ₩13,132 | ₩13,197 | +0.08% | 3.1만 |
|---|
| 2025.11.28 | ₩13,199 | ₩13,266 | ₩13,199 | ₩13,253 | +0.41% | 11.4만 |
|---|
| 2025.11.26 | ₩13,065 | ₩13,132 | ₩13,065 | ₩13,132 | +0.51% | 2만 |
|---|
| 2025.11.25 | ₩12,971 | ₩13,119 | ₩12,971 | ₩13,112 | +1.08% | 4.9만 |
|---|
| 2025.11.24 | ₩12,891 | ₩12,958 | ₩12,878 | ₩12,958 | +0.52% | 900 |
|---|
| 2025.11.21 | ₩12,730 | ₩12,851 | ₩12,690 | ₩12,766 | +0.28% | 1.1천 |
|---|
| 2025.11.20 | ₩12,998 | ₩13,012 | ₩12,650 | ₩12,650 | -2.68% | 5.6천 |
|---|
| 2025.11.19 | ₩12,891 | ₩12,891 | ₩12,797 | ₩12,864 | -0.21% | 4.7만 |
|---|
| 2025.11.18 | ₩12,811 | ₩12,891 | ₩12,811 | ₩12,864 | +0.42% | 700 |
|---|
| 2025.11.17 | ₩13,107 | ₩13,112 | ₩12,958 | ₩12,958 | -1.13% | 2.3천 |
|---|
| 2025.11.14 | ₩13,105 | ₩13,213 | ₩13,079 | ₩13,154 | +0.37% | 8.8천 |
|---|
| 2025.11.13 | ₩13,320 | ₩13,320 | ₩13,155 | ₩13,155 | -1.24% | 900 |
|---|
| 2025.11.12 | ₩13,414 | ₩13,414 | ₩13,360 | ₩13,371 | -0.32% | 3.8천 |
|---|
| 2025.11.11 | ₩13,293 | ₩13,361 | ₩13,266 | ₩13,361 | +0.51% | 1천 |
|---|
| 2025.11.10 | ₩13,280 | ₩13,280 | ₩13,280 | ₩13,280 | 0.00% | 100 |
|---|
| 2025.11.07 | ₩13,012 | ₩13,124 | ₩12,931 | ₩13,123 | +0.85% | 7.4만 |
|---|
| 2025.11.06 | ₩13,132 | ₩13,146 | ₩13,038 | ₩13,111 | -0.16% | 1.2천 |
|---|
| 2025.11.05 | ₩13,278 | ₩13,282 | ₩13,226 | ₩13,262 | -0.12% | 1.5만 |
|---|
| 2025.11.04 | ₩13,158 | ₩13,226 | ₩13,158 | ₩13,183 | +0.19% | 1.9천 |
|---|
| 2025.11.03 | ₩13,266 | ₩13,301 | ₩13,253 | ₩13,301 | +0.26% | 2.2천 |
|---|
| 2025.10.31 | ₩13,306 | ₩13,333 | ₩13,280 | ₩13,326 | +0.15% | 2.3만 |
|---|
| 2025.10.30 | ₩13,373 | ₩13,400 | ₩13,280 | ₩13,282 | -0.68% | 3만 |
|---|
| 2025.10.29 | ₩13,373 | ₩13,454 | ₩13,347 | ₩13,400 | +0.20% | 1.5만 |
|---|
| 2025.10.28 | ₩13,454 | ₩13,494 | ₩13,454 | ₩13,461 | +0.05% | 5.9만 |
|---|
| 2025.10.27 | ₩13,440 | ₩13,481 | ₩13,400 | ₩13,481 | +0.30% | 5.3천 |
|---|
| 2025.10.24 | ₩13,347 | ₩13,400 | ₩13,347 | ₩13,347 | 0.00% | 2.3만 |
|---|
| 2025.10.23 | ₩13,333 | ₩13,360 | ₩13,293 | ₩13,343 | +0.07% | 8.4천 |
|---|
| 2025.10.22 | ₩13,360 | ₩13,373 | ₩13,159 | ₩13,253 | -0.80% | 2.4만 |
|---|
| 2025.10.21 | ₩13,239 | ₩13,280 | ₩13,227 | ₩13,239 | 0.00% | 21.7만 |
|---|
| 2025.10.20 | ₩13,175 | ₩13,253 | ₩13,159 | ₩13,233 | +0.44% | 69.2만 |
|---|
| 2025.10.17 | ₩12,985 | ₩13,065 | ₩12,985 | ₩13,038 | +0.41% | 9.1만 |
|---|
| 2025.10.16 | ₩13,092 | ₩13,092 | ₩12,945 | ₩12,981 | -0.85% | 1천 |
|---|
| 2025.10.15 | ₩13,226 | ₩13,226 | ₩13,025 | ₩13,119 | -0.81% | 24.9만 |
|---|
| 2025.10.14 | ₩13,159 | ₩13,186 | ₩13,058 | ₩13,085 | -0.56% | 3.9만 |
|---|
| 2025.10.13 | ₩13,038 | ₩13,146 | ₩13,038 | ₩13,146 | +0.82% | 22.1만 |
|---|
| 2025.10.10 | ₩13,239 | ₩13,253 | ₩12,844 | ₩12,844 | -2.99% | 14만 |
|---|