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 | ₩12,591 | ₩12,672 | ₩12,591 | ₩12,662 | +0.56% | 4.9천 |
| 2026.10.08 | ₩12,564 | ₩12,564 | ₩12,484 | ₩12,484 | -0.64% | 2.5천 |
| 2026.10.07 | ₩12,537 | ₩12,600 | ₩12,537 | ₩12,600 | +0.50% | 500 |
| 2026.10.06 | ₩12,618 | ₩12,672 | ₩12,604 | ₩12,611 | -0.05% | 2.3만 |
| 2026.10.05 | ₩12,497 | ₩12,578 | ₩12,457 | ₩12,520 | +0.18% | 13.6만 |
| 2026.10.02 | ₩12,457 | ₩12,457 | ₩12,417 | ₩12,417 | -0.32% | 2.5천 |
| 2026.10.01 | ₩12,269 | ₩12,293 | ₩12,269 | ₩12,293 | +0.20% | 200 |
| 2026.09.30 | ₩12,444 | ₩12,457 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩12,335 |
| -0.87% |
| 2천 |
| 2026.09.29 | ₩12,296 | ₩12,363 | ₩12,283 | ₩12,350 | +0.44% | 2.3만 |
|---|
| 2026.09.28 | ₩12,372 | ₩12,372 | ₩12,372 | ₩12,372 | 0.00% | 100 |
|---|
| 2026.09.25 | ₩12,457 | ₩12,457 | ₩12,457 | ₩12,457 | 0.00% | 100 |
|---|
| 2026.09.24 | ₩12,403 | ₩12,437 | ₩12,403 | ₩12,437 | +0.27% | 200 |
|---|
| 2026.09.23 | ₩12,430 | ₩12,430 | ₩12,430 | ₩12,430 | 0.00% | 100 |
|---|
| 2026.09.22 | ₩12,524 | ₩12,524 | ₩12,524 | ₩12,524 | 0.00% | 100 |
|---|
| 2026.09.21 | ₩12,497 | ₩12,551 | ₩12,497 | ₩12,524 | +0.21% | 2.4천 |
|---|
| 2026.09.18 | ₩12,323 | ₩12,348 | ₩12,323 | ₩12,348 | +0.21% | 200 |
|---|
| 2026.09.17 | ₩12,363 | ₩12,377 | ₩12,346 | ₩12,346 | -0.14% | 1.2천 |
|---|
| 2026.09.16 | ₩12,350 | ₩12,350 | ₩12,195 | ₩12,195 | -1.25% | 200 |
|---|
| 2026.09.15 | ₩12,249 | ₩12,249 | ₩12,249 | ₩12,249 | 0.00% | 100 |
|---|
| 2026.09.14 | ₩12,350 | ₩12,350 | ₩12,350 | ₩12,350 | 0.00% | 100 |
|---|
| 2026.09.11 | ₩12,410 | ₩12,417 | ₩12,410 | ₩12,417 | +0.05% | 300 |
|---|
| 2026.09.10 | ₩12,323 | ₩12,323 | ₩12,323 | ₩12,323 | 0.00% | 100 |
|---|
| 2026.09.09 | ₩12,390 | ₩12,390 | ₩12,390 | ₩12,390 | 0.00% | 100 |
|---|
| 2026.09.08 | ₩12,454 | ₩12,454 | ₩12,454 | ₩12,454 | 0.00% | 100 |
|---|
| 2026.09.04 | ₩12,490 | ₩12,490 | ₩12,490 | ₩12,490 | 0.00% | 100 |
|---|
| 2026.09.03 | ₩12,470 | ₩12,591 | ₩12,470 | ₩12,511 | +0.32% | 2.7천 |
|---|
| 2026.09.02 | ₩12,383 | ₩12,383 | ₩12,383 | ₩12,383 | 0.00% | 200 |
|---|
| 2026.09.01 | ₩12,359 | ₩12,359 | ₩12,359 | ₩12,359 | 0.00% | 100 |
|---|
| 2026.08.31 | ₩12,417 | ₩12,478 | ₩12,417 | ₩12,478 | +0.50% | 1.5천 |
|---|
| 2026.08.28 | ₩12,537 | ₩12,618 | ₩12,484 | ₩12,484 | -0.43% | 1.4천 |
|---|
| 2026.08.27 | ₩12,551 | ₩12,564 | ₩12,551 | ₩12,564 | +0.11% | 5만 |
|---|
| 2026.08.26 | ₩12,505 | ₩12,505 | ₩12,505 | ₩12,505 | 0.00% | 100 |
|---|
| 2026.08.25 | ₩12,537 | ₩12,537 | ₩12,517 | ₩12,517 | -0.16% | 6.3천 |
|---|
| 2026.08.24 | ₩12,492 | ₩12,492 | ₩12,492 | ₩12,492 | 0.00% | 100 |
|---|
| 2026.08.21 | ₩12,537 | ₩12,537 | ₩12,524 | ₩12,524 | -0.11% | 1.5천 |
|---|
| 2026.08.20 | ₩12,444 | ₩12,444 | ₩12,444 | ₩12,444 | 0.00% | 100 |
|---|
| 2026.08.19 | ₩12,645 | ₩12,645 | ₩12,591 | ₩12,591 | -0.42% | 3.4만 |
|---|
| 2026.08.18 | ₩12,672 | ₩12,672 | ₩12,631 | ₩12,631 | -0.32% | 2.7천 |
|---|
| 2026.08.17 | ₩12,806 | ₩12,806 | ₩12,752 | ₩12,773 | -0.25% | 8.1천 |
|---|
| 2026.08.14 | ₩12,792 | ₩12,792 | ₩12,745 | ₩12,745 | -0.37% | 600 |
|---|
| 2026.08.13 | ₩12,779 | ₩12,832 | ₩12,779 | ₩12,780 | +0.01% | 1.7천 |
|---|
| 2026.08.12 | ₩12,765 | ₩12,765 | ₩12,739 | ₩12,739 | -0.21% | 6.3천 |
|---|
| 2026.08.11 | ₩12,661 | ₩12,661 | ₩12,661 | ₩12,661 | 0.00% | 100 |
|---|
| 2026.08.10 | ₩12,725 | ₩12,739 | ₩12,672 | ₩12,685 | -0.32% | 6.7천 |
|---|
| 2026.08.07 | ₩12,698 | ₩12,698 | ₩12,618 | ₩12,684 | -0.12% | 1.1천 |
|---|
| 2026.08.06 | ₩12,651 | ₩12,651 | ₩12,617 | ₩12,617 | -0.28% | 1.2천 |
|---|
| 2026.08.05 | ₩12,712 | ₩12,712 | ₩12,630 | ₩12,630 | -0.64% | 1.1천 |
|---|
| 2026.08.04 | ₩12,551 | ₩12,698 | ₩12,537 | ₩12,638 | +0.69% | 1.4만 |
|---|
| 2026.08.03 | ₩12,355 | ₩12,417 | ₩12,355 | ₩12,403 | +0.39% | 2.1천 |
|---|
| 2026.07.31 | ₩12,122 | ₩12,236 | ₩12,122 | ₩12,236 | +0.94% | 1.3천 |
|---|
| 2026.07.30 | ₩11,988 | ₩12,096 | ₩11,988 | ₩12,096 | +0.91% | 8.1천 |
|---|
| 2026.07.29 | ₩11,954 | ₩12,041 | ₩11,854 | ₩11,854 | -0.84% | 3.9만 |
|---|
| 2026.07.28 | ₩12,021 | ₩12,060 | ₩12,021 | ₩12,060 | +0.32% | 2.5천 |
|---|
| 2026.07.27 | ₩12,041 | ₩12,041 | ₩11,974 | ₩12,035 | -0.06% | 4.2만 |
|---|
| 2026.07.24 | ₩12,068 | ₩12,068 | ₩12,014 | ₩12,041 | -0.22% | 4.3만 |
|---|
| 2026.07.23 | ₩12,068 | ₩12,108 | ₩12,068 | ₩12,077 | +0.08% | 700 |
|---|
| 2026.07.22 | ₩12,236 | ₩12,236 | ₩12,236 | ₩12,236 | 0.00% | 100 |
|---|
| 2026.07.21 | ₩12,229 | ₩12,233 | ₩12,229 | ₩12,233 | +0.03% | 500 |
|---|
| 2026.07.20 | ₩12,122 | ₩12,122 | ₩12,122 | ₩12,122 | 0.00% | 300 |
|---|
| 2026.07.17 | ₩12,149 | ₩12,149 | ₩12,136 | ₩12,142 | -0.06% | 2.8천 |
|---|
| 2026.07.16 | ₩12,283 | ₩12,289 | ₩12,242 | ₩12,269 | -0.11% | 8.2만 |
|---|
| 2026.07.15 | ₩12,430 | ₩12,430 | ₩12,403 | ₩12,417 | -0.11% | 1.3천 |
|---|
| 2026.07.14 | ₩12,350 | ₩12,377 | ₩12,350 | ₩12,366 | +0.13% | 5.8천 |
|---|
| 2026.07.13 | ₩12,248 | ₩12,248 | ₩12,248 | ₩12,248 | 0.00% | 100 |
|---|
| 2026.07.10 | ₩12,350 | ₩12,383 | ₩12,309 | ₩12,383 | +0.27% | 8.5천 |
|---|
| 2026.07.09 | ₩12,323 | ₩12,431 | ₩12,323 | ₩12,431 | +0.88% | 300 |
|---|
| 2026.07.08 | ₩12,229 | ₩12,259 | ₩12,162 | ₩12,259 | +0.24% | 900 |
|---|
| 2026.07.07 | ₩12,309 | ₩12,377 | ₩12,229 | ₩12,316 | +0.05% | 5.4만 |
|---|
| 2026.07.06 | ₩12,578 | ₩12,578 | ₩12,513 | ₩12,513 | -0.51% | 1.1만 |
|---|
| 2026.07.02 | ₩12,672 | ₩12,672 | ₩12,386 | ₩12,386 | -2.25% | 3.3만 |
|---|
| 2026.07.01 | ₩12,725 | ₩12,779 | ₩12,657 | ₩12,657 | -0.54% | 900 |
|---|
| 2026.06.30 | ₩12,806 | ₩12,870 | ₩12,806 | ₩12,870 | +0.50% | 500 |
|---|
| 2026.06.29 | ₩12,417 | ₩12,685 | ₩12,417 | ₩12,669 | +2.03% | 2.3천 |
|---|
| 2026.06.26 | ₩12,470 | ₩12,511 | ₩12,403 | ₩12,411 | -0.47% | 900 |
|---|
| 2026.06.25 | ₩12,685 | ₩12,765 | ₩12,658 | ₩12,661 | -0.19% | 1.4천 |
|---|
| 2026.06.24 | ₩12,524 | ₩12,604 | ₩12,511 | ₩12,511 | -0.11% | 800 |
|---|
| 2026.06.23 | ₩12,578 | ₩12,578 | ₩12,484 | ₩12,499 | -0.63% | 1.2천 |
|---|
| 2026.06.22 | ₩12,832 | ₩12,946 | ₩12,806 | ₩12,865 | +0.25% | 900 |
|---|
| 2026.06.18 | ₩12,712 | ₩12,806 | ₩12,712 | ₩12,806 | +0.74% | 300 |
|---|
| 2026.06.17 | ₩12,765 | ₩12,819 | ₩12,578 | ₩12,578 | -1.47% | 1.9천 |
|---|
| 2026.06.16 | ₩12,846 | ₩12,846 | ₩12,737 | ₩12,737 | -0.85% | 300 |
|---|
| 2026.06.15 | ₩12,792 | ₩12,832 | ₩12,792 | ₩12,832 | +0.31% | 7.4천 |
|---|
| 2026.06.12 | ₩12,578 | ₩12,618 | ₩12,571 | ₩12,584 | +0.05% | 1.7만 |
|---|
| 2026.06.11 | ₩12,323 | ₩12,578 | ₩12,323 | ₩12,520 | +1.60% | 1.3만 |
|---|
| 2026.06.10 | ₩12,537 | ₩12,537 | ₩12,323 | ₩12,344 | -1.54% | 1만 |
|---|
| 2026.06.09 | ₩12,631 | ₩12,631 | ₩12,363 | ₩12,519 | -0.89% | 1.2천 |
|---|
| 2026.06.08 | ₩12,578 | ₩12,604 | ₩12,528 | ₩12,528 | -0.39% | 5.3천 |
|---|
| 2026.06.05 | ₩12,631 | ₩12,631 | ₩12,457 | ₩12,478 | -1.21% | 2.2만 |
|---|
| 2026.06.04 | ₩12,792 | ₩12,873 | ₩12,792 | ₩12,853 | +0.47% | 4.9천 |
|---|
| 2026.06.03 | ₩12,819 | ₩12,819 | ₩12,765 | ₩12,771 | -0.38% | 5천 |
|---|
| 2026.06.02 | ₩12,846 | ₩12,853 | ₩12,846 | ₩12,853 | +0.05% | 200 |
|---|
| 2026.06.01 | ₩12,832 | ₩12,839 | ₩12,832 | ₩12,839 | +0.05% | 4.3천 |
|---|
| 2026.05.29 | ₩12,835 | ₩12,835 | ₩12,752 | ₩12,791 | -0.34% | 7.8천 |
|---|
| 2026.05.28 | ₩12,792 | ₩12,819 | ₩12,792 | ₩12,806 | +0.10% | 1.4천 |
|---|
| 2026.05.27 | ₩12,765 | ₩12,765 | ₩12,698 | ₩12,698 | -0.53% | 100 |
|---|
| 2026.05.26 | ₩12,712 | ₩12,752 | ₩12,712 | ₩12,752 | +0.32% | 4.6천 |
|---|
| 2026.05.22 | ₩12,618 | ₩12,658 | ₩12,617 | ₩12,617 | -0.01% | 200 |
|---|
| 2026.05.21 | ₩12,403 | ₩12,551 | ₩12,403 | ₩12,500 | +0.78% | 700 |
|---|
| 2026.05.20 | ₩12,336 | ₩12,363 | ₩12,336 | ₩12,360 | +0.20% | 1.2천 |
|---|
| 2026.05.19 | ₩12,210 | ₩12,210 | ₩12,210 | ₩12,210 | 0.00% | 100 |
|---|
| 2026.05.18 | ₩12,296 | ₩12,346 | ₩12,283 | ₩12,346 | +0.40% | 500 |
|---|
| 2026.05.15 | ₩12,367 | ₩12,367 | ₩12,367 | ₩12,367 | 0.00% | 100 |
|---|
| 2026.05.14 | ₩12,497 | ₩12,531 | ₩12,470 | ₩12,517 | +0.16% | 5.2천 |
|---|
| 2026.05.13 | ₩12,444 | ₩12,472 | ₩12,444 | ₩12,472 | +0.23% | 300 |
|---|
| 2026.05.12 | ₩12,417 | ₩12,417 | ₩12,296 | ₩12,367 | -0.40% | 2.1천 |
|---|
| 2026.05.11 | ₩12,230 | ₩12,363 | ₩12,230 | ₩12,343 | +0.92% | 1.9만 |
|---|
| 2026.05.08 | ₩12,283 | ₩12,296 | ₩12,283 | ₩12,283 | 0.00% | 1.4천 |
|---|
| 2026.05.07 | ₩12,417 | ₩12,417 | ₩12,336 | ₩12,363 | -0.43% | 1.6천 |
|---|
| 2026.05.06 | ₩12,296 | ₩12,427 | ₩12,283 | ₩12,427 | +1.07% | 3.9만 |
|---|
| 2026.05.05 | ₩12,214 | ₩12,216 | ₩12,175 | ₩12,216 | +0.01% | 1.2만 |
|---|
| 2026.05.04 | ₩11,974 | ₩12,001 | ₩11,961 | ₩11,974 | 0.00% | 4천 |
|---|
| 2026.05.01 | ₩12,041 | ₩12,041 | ₩12,010 | ₩12,010 | -0.26% | 600 |
|---|
| 2026.04.30 | ₩11,787 | ₩11,988 | ₩11,787 | ₩11,988 | +1.71% | 6.5천 |
|---|
| 2026.04.29 | ₩11,773 | ₩11,787 | ₩11,765 | ₩11,787 | +0.11% | 500 |
|---|
| 2026.04.28 | ₩11,894 | ₩11,894 | ₩11,854 | ₩11,880 | -0.11% | 800 |
|---|
| 2026.04.27 | ₩11,947 | ₩11,974 | ₩11,934 | ₩11,941 | -0.06% | 3.9천 |
|---|
| 2026.04.24 | ₩11,961 | ₩11,961 | ₩11,934 | ₩11,947 | -0.11% | 8천 |
|---|
| 2026.04.23 | ₩11,934 | ₩11,974 | ₩11,813 | ₩11,895 | -0.33% | 3.3만 |
|---|
| 2026.04.22 | ₩11,914 | ₩11,934 | ₩11,907 | ₩11,931 | +0.15% | 5.5천 |
|---|
| 2026.04.21 | ₩12,001 | ₩12,001 | ₩11,867 | ₩11,867 | -1.12% | 2.4만 |
|---|
| 2026.04.20 | ₩11,974 | ₩11,974 | ₩11,907 | ₩11,934 | -0.34% | 1.2만 |
|---|
| 2026.04.17 | ₩11,988 | ₩12,028 | ₩11,968 | ₩11,968 | -0.17% | 3.4만 |
|---|
| 2026.04.16 | ₩11,934 | ₩11,934 | ₩11,900 | ₩11,907 | -0.22% | 1.1천 |
|---|
| 2026.04.15 | ₩11,921 | ₩11,947 | ₩11,921 | ₩11,941 | +0.17% | 5.7천 |
|---|
| 2026.04.14 | ₩11,846 | ₩11,947 | ₩11,840 | ₩11,927 | +0.69% | 19.9만 |
|---|
| 2026.04.13 | ₩11,760 | ₩11,813 | ₩11,746 | ₩11,807 | +0.40% | 2.3만 |
|---|
| 2026.04.10 | ₩11,827 | ₩11,840 | ₩11,804 | ₩11,804 | -0.19% | 2.2만 |
|---|
| 2026.04.09 | ₩11,787 | ₩11,867 | ₩11,787 | ₩11,847 | +0.51% | 2.6만 |
|---|
| 2026.04.08 | ₩11,740 | ₩11,800 | ₩11,733 | ₩11,781 | +0.35% | 7.7만 |
|---|
| 2026.04.07 | ₩11,559 | ₩11,585 | ₩11,505 | ₩11,505 | -0.46% | 1.7천 |
|---|
| 2026.04.06 | ₩11,572 | ₩11,612 | ₩11,572 | ₩11,587 | +0.13% | 6.3천 |
|---|
| 2026.04.02 | ₩11,585 | ₩11,608 | ₩11,572 | ₩11,608 | +0.20% | 1.3천 |
|---|
| 2026.04.01 | ₩11,599 | ₩11,605 | ₩11,585 | ₩11,585 | -0.12% | 4.9만 |
|---|
| 2026.03.31 | ₩11,532 | ₩11,552 | ₩11,518 | ₩11,545 | +0.12% | 1.1만 |
|---|
| 2026.03.30 | ₩11,572 | ₩11,572 | ₩11,471 | ₩11,478 | -0.81% | 2.7만 |
|---|
| 2026.03.27 | ₩11,585 | ₩11,585 | ₩11,520 | ₩11,520 | -0.57% | 900 |
|---|
| 2026.03.26 | ₩11,813 | ₩11,813 | ₩11,651 | ₩11,651 | -1.37% | 900 |
|---|
| 2026.03.25 | ₩11,867 | ₩11,894 | ₩11,854 | ₩11,859 | -0.07% | 1만 |
|---|
| 2026.03.24 | ₩11,813 | ₩11,854 | ₩11,799 | ₩11,799 | -0.12% | 3.7만 |
|---|
| 2026.03.23 | ₩11,974 | ₩11,974 | ₩11,867 | ₩11,867 | -0.90% | 10.1만 |
|---|
| 2026.03.20 | ₩11,813 | ₩11,840 | ₩11,787 | ₩11,827 | +0.11% | 3천 |
|---|
| 2026.03.19 | ₩11,921 | ₩11,934 | ₩11,894 | ₩11,915 | -0.05% | 5.2만 |
|---|
| 2026.03.18 | ₩12,014 | ₩12,014 | ₩11,937 | ₩11,937 | -0.65% | 1.2만 |
|---|
| 2026.03.17 | ₩12,082 | ₩12,082 | ₩12,076 | ₩12,076 | -0.04% | 5.3천 |
|---|
| 2026.03.16 | ₩11,974 | ₩11,974 | ₩11,934 | ₩11,949 | -0.21% | 3만 |
|---|
| 2026.03.13 | ₩11,974 | ₩12,028 | ₩11,852 | ₩11,852 | -1.02% | 1.6천 |
|---|
| 2026.03.12 | ₩12,001 | ₩12,001 | ₩11,951 | ₩11,951 | -0.41% | 400 |
|---|
| 2026.03.11 | ₩12,216 | ₩12,216 | ₩12,082 | ₩12,135 | -0.66% | 2.7만 |
|---|
| 2026.03.10 | ₩12,269 | ₩12,269 | ₩12,122 | ₩12,189 | -0.66% | 1.7만 |
|---|
| 2026.03.09 | ₩12,082 | ₩12,289 | ₩12,082 | ₩12,277 | +1.62% | 7만 |
|---|
| 2026.03.06 | ₩12,242 | ₩12,296 | ₩12,175 | ₩12,273 | +0.25% | 21.5만 |
|---|
| 2026.03.05 | ₩12,309 | ₩12,390 | ₩12,269 | ₩12,350 | +0.33% | 7.5만 |
|---|
| 2026.03.04 | ₩12,095 | ₩12,216 | ₩12,095 | ₩12,185 | +0.74% | 4.9만 |
|---|
| 2026.03.03 | ₩11,854 | ₩12,108 | ₩11,821 | ₩12,028 | +1.47% | 9.7만 |
|---|
| 2026.03.02 | ₩11,907 | ₩12,055 | ₩11,907 | ₩12,047 | +1.17% | 4.4만 |
|---|
| 2026.02.27 | ₩11,988 | ₩12,095 | ₩11,988 | ₩12,094 | +0.88% | 11.6만 |
|---|
| 2026.02.26 | ₩12,068 | ₩12,153 | ₩12,068 | ₩12,153 | +0.70% | 300 |
|---|
| 2026.02.25 | ₩12,014 | ₩12,068 | ₩12,001 | ₩12,068 | +0.45% | 2만 |
|---|
| 2026.02.24 | ₩11,813 | ₩11,934 | ₩11,813 | ₩11,921 | +0.91% | 4.5만 |
|---|
| 2026.02.23 | ₩11,921 | ₩11,921 | ₩11,518 | ₩11,772 | -1.25% | 5.6만 |
|---|
| 2026.02.20 | ₩12,068 | ₩12,189 | ₩12,068 | ₩12,079 | +0.09% | 2.2만 |
|---|
| 2026.02.19 | ₩12,122 | ₩12,175 | ₩12,095 | ₩12,149 | +0.22% | 10.6만 |
|---|
| 2026.02.18 | ₩12,122 | ₩12,283 | ₩12,122 | ₩12,242 | +1.00% | 5.7천 |
|---|
| 2026.02.17 | ₩12,229 | ₩12,229 | ₩12,068 | ₩12,189 | -0.33% | 2만 |
|---|
| 2026.02.13 | ₩12,242 | ₩12,269 | ₩12,209 | ₩12,209 | -0.27% | 1.6천 |
|---|
| 2026.02.12 | ₩12,390 | ₩12,403 | ₩12,162 | ₩12,216 | -1.41% | 2.9천 |
|---|
| 2026.02.11 | ₩12,444 | ₩12,444 | ₩12,283 | ₩12,362 | -0.66% | 5.8만 |
|---|
| 2026.02.10 | ₩12,417 | ₩12,484 | ₩12,359 | ₩12,359 | -0.46% | 1.2만 |
|---|
| 2026.02.09 | ₩12,242 | ₩12,377 | ₩12,242 | ₩12,347 | +0.85% | 1.1천 |
|---|
| 2026.02.06 | ₩12,108 | ₩12,269 | ₩12,095 | ₩12,269 | +1.33% | 7.7만 |
|---|
| 2026.02.05 | ₩12,195 | ₩12,256 | ₩12,041 | ₩12,068 | -1.04% | 2.7만 |
|---|
| 2026.02.04 | ₩12,336 | ₩12,417 | ₩12,256 | ₩12,377 | +0.33% | 2.1만 |
|---|
| 2026.02.03 | ₩12,698 | ₩12,698 | ₩12,269 | ₩12,363 | -2.64% | 5.9만 |
|---|
| 2026.02.02 | ₩12,806 | ₩12,913 | ₩12,806 | ₩12,886 | +0.63% | 2.9만 |
|---|
| 2026.01.30 | ₩12,873 | ₩12,873 | ₩12,765 | ₩12,819 | -0.42% | 4.9만 |
|---|
| 2026.01.29 | ₩12,913 | ₩13,047 | ₩12,806 | ₩12,980 | +0.52% | 4.8천 |
|---|
| 2026.01.28 | ₩13,074 | ₩13,114 | ₩13,007 | ₩13,020 | -0.41% | 9.2만 |
|---|
| 2026.01.27 | ₩13,047 | ₩13,101 | ₩13,047 | ₩13,094 | +0.36% | 15.4만 |
|---|
| 2026.01.26 | ₩12,980 | ₩13,087 | ₩12,967 | ₩13,054 | +0.57% | 14.2만 |
|---|
| 2026.01.23 | ₩12,906 | ₩12,953 | ₩12,906 | ₩12,920 | +0.10% | 4.7만 |
|---|
| 2026.01.22 | ₩12,853 | ₩12,993 | ₩12,832 | ₩12,899 | +0.37% | 25.2만 |
|---|
| 2026.01.21 | ₩12,698 | ₩12,752 | ₩12,604 | ₩12,725 | +0.21% | 2.1만 |
|---|
| 2026.01.20 | ₩12,846 | ₩12,853 | ₩12,658 | ₩12,678 | -1.30% | 13.9만 |
|---|
| 2026.01.16 | ₩13,047 | ₩13,047 | ₩12,980 | ₩13,000 | -0.36% | 11만 |
|---|
| 2026.01.15 | ₩13,087 | ₩13,087 | ₩12,967 | ₩12,993 | -0.72% | 5.4만 |
|---|
| 2026.01.14 | ₩13,060 | ₩13,087 | ₩12,967 | ₩13,034 | -0.21% | 24.7만 |
|---|
| 2026.01.13 | ₩13,302 | ₩13,302 | ₩13,154 | ₩13,194 | -0.81% | 8.7만 |
|---|
| 2026.01.12 | ₩13,335 | ₩13,436 | ₩13,329 | ₩13,436 | +0.75% | 6.8만 |
|---|
| 2026.01.09 | ₩13,302 | ₩13,355 | ₩13,302 | ₩13,355 | +0.40% | 500 |
|---|
| 2026.01.08 | ₩13,262 | ₩13,288 | ₩13,248 | ₩13,275 | +0.10% | 5.5만 |
|---|
| 2026.01.07 | ₩13,342 | ₩13,409 | ₩13,329 | ₩13,329 | -0.10% | 7.7만 |
|---|
| 2026.01.06 | ₩13,262 | ₩13,342 | ₩13,262 | ₩13,342 | +0.61% | 6.3만 |
|---|
| 2026.01.05 | ₩13,275 | ₩13,275 | ₩13,221 | ₩13,221 | -0.40% | 400 |
|---|
| 2026.01.02 | ₩13,168 | ₩13,168 | ₩13,074 | ₩13,087 | -0.61% | 8.8천 |
|---|
| 2025.12.31 | ₩13,248 | ₩13,288 | ₩13,181 | ₩13,185 | -0.48% | 1.7만 |
|---|
| 2025.12.30 | ₩13,476 | ₩13,476 | ₩13,311 | ₩13,327 | -1.10% | 8.9만 |
|---|
| 2025.12.29 | ₩13,329 | ₩13,329 | ₩13,314 | ₩13,314 | -0.11% | 200 |
|---|
| 2025.12.26 | ₩13,342 | ₩13,369 | ₩13,329 | ₩13,369 | +0.20% | 2.4만 |
|---|
| 2025.12.24 | ₩13,315 | ₩13,369 | ₩13,315 | ₩13,369 | +0.40% | 1천 |
|---|
| 2025.12.23 | ₩13,221 | ₩13,329 | ₩13,221 | ₩13,329 | +0.81% | 4.7만 |
|---|
| 2025.12.22 | ₩13,275 | ₩13,315 | ₩13,275 | ₩13,302 | +0.20% | 6만 |
|---|
| 2025.12.19 | ₩13,114 | ₩13,248 | ₩13,114 | ₩13,221 | +0.82% | 1.1만 |
|---|
| 2025.12.18 | ₩13,194 | ₩13,228 | ₩13,154 | ₩13,221 | +0.20% | 3.3천 |
|---|
| 2025.12.17 | ₩13,221 | ₩13,221 | ₩13,074 | ₩13,074 | -1.12% | 1.7천 |
|---|
| 2025.12.16 | ₩13,208 | ₩13,221 | ₩13,114 | ₩13,201 | -0.05% | 2.3만 |
|---|
| 2025.12.15 | ₩13,168 | ₩13,208 | ₩13,168 | ₩13,188 | +0.15% | 400 |
|---|
| 2025.12.12 | ₩13,342 | ₩13,396 | ₩13,262 | ₩13,275 | -0.50% | 8.4만 |
|---|
| 2025.12.11 | ₩13,436 | ₩13,499 | ₩13,422 | ₩13,480 | +0.33% | 4.3천 |
|---|
| 2025.12.10 | ₩13,315 | ₩13,465 | ₩13,315 | ₩13,465 | +1.13% | 300 |
|---|
| 2025.12.09 | ₩13,342 | ₩13,422 | ₩13,342 | ₩13,375 | +0.25% | 1.1만 |
|---|
| 2025.12.08 | ₩13,422 | ₩13,422 | ₩13,369 | ₩13,396 | -0.20% | 3.5천 |
|---|
| 2025.12.05 | ₩13,432 | ₩13,463 | ₩13,422 | ₩13,433 | +0.01% | 2.8만 |
|---|
| 2025.12.04 | ₩13,302 | ₩13,329 | ₩13,275 | ₩13,314 | +0.09% | 10.9만 |
|---|
| 2025.12.03 | ₩13,194 | ₩13,288 | ₩13,194 | ₩13,268 | +0.56% | 6만 |
|---|
| 2025.12.02 | ₩13,194 | ₩13,248 | ₩13,174 | ₩13,215 | +0.15% | 3.8만 |
|---|
| 2025.12.01 | ₩13,194 | ₩13,221 | ₩13,141 | ₩13,205 | +0.08% | 3.1만 |
|---|
| 2025.11.28 | ₩13,208 | ₩13,275 | ₩13,208 | ₩13,262 | +0.41% | 11.4만 |
|---|
| 2025.11.26 | ₩13,074 | ₩13,141 | ₩13,074 | ₩13,141 | +0.51% | 2만 |
|---|
| 2025.11.25 | ₩12,980 | ₩13,127 | ₩12,980 | ₩13,121 | +1.08% | 4.9만 |
|---|
| 2025.11.24 | ₩12,899 | ₩12,967 | ₩12,886 | ₩12,967 | +0.52% | 900 |
|---|
| 2025.11.21 | ₩12,739 | ₩12,859 | ₩12,698 | ₩12,775 | +0.28% | 1.1천 |
|---|
| 2025.11.20 | ₩13,007 | ₩13,020 | ₩12,658 | ₩12,658 | -2.68% | 5.6천 |
|---|
| 2025.11.19 | ₩12,899 | ₩12,899 | ₩12,806 | ₩12,873 | -0.21% | 4.7만 |
|---|
| 2025.11.18 | ₩12,819 | ₩12,899 | ₩12,819 | ₩12,873 | +0.42% | 700 |
|---|
| 2025.11.17 | ₩13,115 | ₩13,121 | ₩12,967 | ₩12,967 | -1.13% | 2.3천 |
|---|
| 2025.11.14 | ₩13,114 | ₩13,221 | ₩13,087 | ₩13,162 | +0.37% | 8.8천 |
|---|
| 2025.11.13 | ₩13,329 | ₩13,329 | ₩13,164 | ₩13,164 | -1.24% | 900 |
|---|
| 2025.11.12 | ₩13,422 | ₩13,422 | ₩13,369 | ₩13,379 | -0.32% | 3.8천 |
|---|
| 2025.11.11 | ₩13,302 | ₩13,370 | ₩13,275 | ₩13,370 | +0.51% | 1천 |
|---|
| 2025.11.10 | ₩13,288 | ₩13,288 | ₩13,288 | ₩13,288 | 0.00% | 100 |
|---|
| 2025.11.07 | ₩13,020 | ₩13,133 | ₩12,940 | ₩13,131 | +0.85% | 7.4만 |
|---|
| 2025.11.06 | ₩13,141 | ₩13,154 | ₩13,047 | ₩13,119 | -0.16% | 1.2천 |
|---|
| 2025.11.05 | ₩13,287 | ₩13,291 | ₩13,235 | ₩13,271 | -0.12% | 1.5만 |
|---|
| 2025.11.04 | ₩13,166 | ₩13,235 | ₩13,166 | ₩13,192 | +0.19% | 1.9천 |
|---|
| 2025.11.03 | ₩13,275 | ₩13,310 | ₩13,262 | ₩13,310 | +0.26% | 2.2천 |
|---|
| 2025.10.31 | ₩13,315 | ₩13,342 | ₩13,288 | ₩13,335 | +0.15% | 2.3만 |
|---|
| 2025.10.30 | ₩13,382 | ₩13,409 | ₩13,288 | ₩13,291 | -0.68% | 3만 |
|---|
| 2025.10.29 | ₩13,382 | ₩13,463 | ₩13,355 | ₩13,409 | +0.20% | 1.5만 |
|---|
| 2025.10.28 | ₩13,463 | ₩13,503 | ₩13,463 | ₩13,469 | +0.05% | 5.9만 |
|---|
| 2025.10.27 | ₩13,449 | ₩13,489 | ₩13,409 | ₩13,489 | +0.30% | 5.3천 |
|---|
| 2025.10.24 | ₩13,355 | ₩13,409 | ₩13,355 | ₩13,355 | 0.00% | 2.3만 |
|---|
| 2025.10.23 | ₩13,342 | ₩13,369 | ₩13,302 | ₩13,351 | +0.07% | 8.4천 |
|---|
| 2025.10.22 | ₩13,369 | ₩13,382 | ₩13,168 | ₩13,262 | -0.80% | 2.4만 |
|---|
| 2025.10.21 | ₩13,248 | ₩13,288 | ₩13,236 | ₩13,248 | 0.00% | 21.7만 |
|---|
| 2025.10.20 | ₩13,184 | ₩13,262 | ₩13,168 | ₩13,241 | +0.44% | 69.2만 |
|---|
| 2025.10.17 | ₩12,993 | ₩13,074 | ₩12,993 | ₩13,047 | +0.41% | 9.1만 |
|---|
| 2025.10.16 | ₩13,101 | ₩13,101 | ₩12,953 | ₩12,989 | -0.85% | 1천 |
|---|
| 2025.10.15 | ₩13,235 | ₩13,235 | ₩13,034 | ₩13,127 | -0.81% | 24.9만 |
|---|
| 2025.10.14 | ₩13,168 | ₩13,194 | ₩13,067 | ₩13,094 | -0.56% | 3.9만 |
|---|
| 2025.10.13 | ₩13,047 | ₩13,154 | ₩13,047 | ₩13,154 | +0.82% | 22.1만 |
|---|
| 2025.10.10 | ₩13,248 | ₩13,262 | ₩12,853 | ₩12,853 | -2.99% | 14만 |
|---|