시장 데이터를 불러오는 중
전체 종목
First Trust WCM Developing World Equity ETF 과거 주가
First Trust WCM Developing World Equity ETF · WCME · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
First Trust WCM Developing World Equity ETF · WCME · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩26,023 | ₩26,026 | ₩25,943 | ₩26,026 | +0.01% | 4.4천 |
| 2026.10.08 | ₩25,849 | ₩25,849 | ₩25,581 | ₩25,703 | -0.57% | 5.8천 |
| 2026.10.07 | ₩25,983 | ₩26,114 | ₩25,983 | ₩26,100 | +0.45% | 4.8천 |
| 2026.10.06 | ₩26,465 | ₩26,532 | ₩26,424 | ₩26,424 | -0.16% | 1.1만 |
| 2026.10.05 | ₩26,492 | ₩26,559 | ₩26,440 | ₩26,494 | +0.01% | 4.8천 |
| 2026.10.02 | ₩25,728 | ₩25,809 | ₩25,608 | ₩25,761 | +0.13% | 7.2천 |
| 2026.10.01 | ₩25,380 | ₩25,519 | ₩25,233 | ₩25,499 | +0.47% | 11.2만 |
| 2026.09.30 | ₩25,608 | ₩25,715 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩25,552 |
| -0.22% |
| 1.3만 |
| 2026.09.29 | ₩25,581 | ₩25,742 | ₩25,581 | ₩25,727 | +0.57% | 2.7만 |
|---|
| 2026.09.28 | ₩25,581 | ₩25,648 | ₩25,487 | ₩25,640 | +0.23% | 1.8천 |
|---|
| 2026.09.25 | ₩25,822 | ₩25,983 | ₩25,809 | ₩25,955 | +0.51% | 6.9천 |
|---|
| 2026.09.24 | ₩25,795 | ₩25,822 | ₩25,581 | ₩25,679 | -0.45% | 9.7천 |
|---|
| 2026.09.23 | ₩25,742 | ₩25,769 | ₩25,742 | ₩25,742 | 0.00% | 1천 |
|---|
| 2026.09.22 | ₩26,090 | ₩26,180 | ₩25,970 | ₩26,180 | +0.34% | 4.6천 |
|---|
| 2026.09.21 | ₩25,916 | ₩26,130 | ₩25,905 | ₩26,083 | +0.65% | 5.5천 |
|---|
| 2026.09.18 | ₩25,340 | ₩25,471 | ₩25,286 | ₩25,471 | +0.52% | 7천 |
|---|
| 2026.09.17 | ₩25,380 | ₩25,501 | ₩25,380 | ₩25,440 | +0.24% | 3.6천 |
|---|
| 2026.09.16 | ₩25,192 | ₩25,259 | ₩25,015 | ₩25,015 | -0.70% | 2.4천 |
|---|
| 2026.09.15 | ₩25,233 | ₩25,233 | ₩25,032 | ₩25,082 | -0.59% | 5.1천 |
|---|
| 2026.09.14 | ₩25,192 | ₩25,238 | ₩25,192 | ₩25,238 | +0.18% | 500 |
|---|
| 2026.09.11 | ₩25,769 | ₩25,770 | ₩25,712 | ₩25,712 | -0.22% | 2.2천 |
|---|
| 2026.09.10 | ₩25,527 | ₩25,541 | ₩25,514 | ₩25,530 | +0.01% | 2.9천 |
|---|
| 2026.09.09 | ₩26,117 | ₩26,117 | ₩25,943 | ₩25,955 | -0.62% | 4천 |
|---|
| 2026.09.08 | ₩26,251 | ₩26,251 | ₩26,157 | ₩26,238 | -0.05% | 2.1만 |
|---|
| 2026.09.04 | ₩25,929 | ₩25,952 | ₩25,903 | ₩25,952 | +0.09% | 1.1천 |
|---|
| 2026.09.03 | ₩25,474 | ₩25,661 | ₩25,460 | ₩25,661 | +0.74% | 8.1천 |
|---|
| 2026.09.02 | ₩25,407 | ₩25,554 | ₩25,300 | ₩25,547 | +0.55% | 5.5천 |
|---|
| 2026.09.01 | ₩25,407 | ₩25,561 | ₩25,356 | ₩25,356 | -0.20% | 2.5천 |
|---|
| 2026.08.31 | ₩25,454 | ₩25,454 | ₩25,340 | ₩25,383 | -0.28% | 6.6천 |
|---|
| 2026.08.28 | ₩25,782 | ₩25,789 | ₩25,541 | ₩25,610 | -0.67% | 4.2천 |
|---|
| 2026.08.27 | ₩25,856 | ₩25,856 | ₩25,769 | ₩25,818 | -0.15% | 3.5천 |
|---|
| 2026.08.26 | ₩25,782 | ₩25,795 | ₩25,728 | ₩25,728 | -0.21% | 1.6천 |
|---|
| 2026.08.25 | ₩25,702 | ₩25,853 | ₩25,648 | ₩25,853 | +0.59% | 6.8천 |
|---|
| 2026.08.24 | ₩25,474 | ₩25,474 | ₩25,367 | ₩25,422 | -0.21% | 3.6천 |
|---|
| 2026.08.21 | ₩25,791 | ₩25,862 | ₩25,791 | ₩25,849 | +0.22% | 1.6천 |
|---|
| 2026.08.20 | ₩25,487 | ₩25,527 | ₩25,434 | ₩25,466 | -0.08% | 4.2천 |
|---|
| 2026.08.19 | ₩25,286 | ₩25,353 | ₩25,219 | ₩25,304 | +0.07% | 8.4천 |
|---|
| 2026.08.18 | ₩25,273 | ₩25,313 | ₩25,069 | ₩25,069 | -0.81% | 7천 |
|---|
| 2026.08.17 | ₩25,769 | ₩25,795 | ₩25,702 | ₩25,730 | -0.15% | 4.5천 |
|---|
| 2026.08.14 | ₩25,487 | ₩25,487 | ₩25,367 | ₩25,432 | -0.22% | 1만 |
|---|
| 2026.08.13 | ₩25,380 | ₩25,501 | ₩25,380 | ₩25,471 | +0.36% | 1천 |
|---|
| 2026.08.12 | ₩25,367 | ₩25,388 | ₩25,340 | ₩25,388 | +0.08% | 2.5천 |
|---|
| 2026.08.11 | ₩25,112 | ₩25,178 | ₩24,991 | ₩25,005 | -0.43% | 3.4천 |
|---|
| 2026.08.10 | ₩25,018 | ₩25,112 | ₩25,018 | ₩25,041 | +0.09% | 3.9천 |
|---|
| 2026.08.07 | ₩25,072 | ₩25,186 | ₩24,965 | ₩25,151 | +0.32% | 6.7만 |
|---|
| 2026.08.06 | ₩25,005 | ₩25,206 | ₩25,005 | ₩25,070 | +0.26% | 1.4만 |
|---|
| 2026.08.05 | ₩25,581 | ₩25,581 | ₩25,446 | ₩25,446 | -0.53% | 2.6만 |
|---|
| 2026.08.04 | ₩25,206 | ₩25,353 | ₩25,186 | ₩25,304 | +0.39% | 5.3천 |
|---|
| 2026.08.03 | ₩24,656 | ₩24,808 | ₩24,656 | ₩24,808 | +0.61% | 2.1천 |
|---|
| 2026.07.31 | ₩24,496 | ₩24,804 | ₩24,496 | ₩24,693 | +0.80% | 5.6천 |
|---|
| 2026.07.30 | ₩24,147 | ₩24,470 | ₩24,147 | ₩24,470 | +1.34% | 2.5천 |
|---|
| 2026.07.29 | ₩23,866 | ₩24,120 | ₩23,564 | ₩23,718 | -0.62% | 5.1천 |
|---|
| 2026.07.28 | ₩23,973 | ₩24,040 | ₩23,732 | ₩24,027 | +0.22% | 6.3천 |
|---|
| 2026.07.27 | ₩24,254 | ₩24,341 | ₩24,161 | ₩24,341 | +0.36% | 1.1만 |
|---|
| 2026.07.24 | ₩24,630 | ₩24,651 | ₩24,522 | ₩24,530 | -0.40% | 2.2천 |
|---|
| 2026.07.23 | ₩25,179 | ₩25,207 | ₩25,084 | ₩25,084 | -0.38% | 2.3천 |
|---|
| 2026.07.22 | ₩25,253 | ₩25,313 | ₩25,233 | ₩25,282 | +0.12% | 3만 |
|---|
| 2026.07.21 | ₩25,233 | ₩25,412 | ₩25,219 | ₩25,412 | +0.71% | 8.2천 |
|---|
| 2026.07.20 | ₩24,884 | ₩24,991 | ₩24,817 | ₩24,886 | +0.01% | 4.4만 |
|---|
| 2026.07.17 | ₩24,623 | ₩24,871 | ₩24,623 | ₩24,781 | +0.64% | 6.7천 |
|---|
| 2026.07.16 | ₩25,286 | ₩25,300 | ₩25,065 | ₩25,072 | -0.85% | 3.3천 |
|---|
| 2026.07.15 | ₩25,635 | ₩25,635 | ₩25,152 | ₩25,621 | -0.05% | 1.5만 |
|---|
| 2026.07.14 | ₩25,581 | ₩25,648 | ₩25,233 | ₩25,605 | +0.09% | 3.8만 |
|---|
| 2026.07.13 | ₩25,460 | ₩25,487 | ₩25,192 | ₩25,235 | -0.88% | 5.2만 |
|---|
| 2026.07.10 | ₩26,077 | ₩26,231 | ₩26,063 | ₩26,193 | +0.45% | 9.4천 |
|---|
| 2026.07.09 | ₩25,688 | ₩26,010 | ₩25,688 | ₩25,967 | +1.09% | 5.2천 |
|---|
| 2026.07.08 | ₩25,273 | ₩25,655 | ₩25,259 | ₩25,655 | +1.51% | 7.8천 |
|---|
| 2026.07.07 | ₩25,447 | ₩25,568 | ₩25,393 | ₩25,489 | +0.16% | 5.3천 |
|---|
| 2026.07.06 | ₩25,929 | ₩26,224 | ₩25,929 | ₩26,197 | +1.03% | 3.4천 |
|---|
| 2026.07.02 | ₩26,037 | ₩26,037 | ₩25,125 | ₩25,464 | -2.20% | 8.3천 |
|---|
| 2026.07.01 | ₩26,090 | ₩26,090 | ₩25,876 | ₩25,876 | -0.82% | 3.1천 |
|---|
| 2026.06.30 | ₩25,889 | ₩26,298 | ₩25,889 | ₩26,293 | +1.56% | 5.4천 |
|---|
| 2026.06.29 | ₩25,782 | ₩25,932 | ₩25,474 | ₩25,932 | +0.58% | 1.4만 |
|---|
| 2026.06.26 | ₩25,367 | ₩25,982 | ₩25,353 | ₩25,811 | +1.75% | 1.5만 |
|---|
| 2026.06.25 | ₩26,077 | ₩26,224 | ₩25,916 | ₩26,023 | -0.21% | 1.3만 |
|---|
| 2026.06.24 | ₩25,836 | ₩26,003 | ₩25,728 | ₩25,876 | +0.16% | 7.1천 |
|---|
| 2026.06.23 | ₩25,889 | ₩26,117 | ₩25,889 | ₩25,916 | +0.10% | 1.4만 |
|---|
| 2026.06.22 | ₩27,162 | ₩27,176 | ₩27,082 | ₩27,133 | -0.11% | 4.9천 |
|---|
| 2026.06.18 | ₩26,733 | ₩26,853 | ₩26,707 | ₩26,853 | +0.45% | 3.5천 |
|---|
| 2026.06.17 | ₩26,559 | ₩26,674 | ₩26,150 | ₩26,150 | -1.54% | 6.5천 |
|---|
| 2026.06.16 | ₩26,398 | ₩26,398 | ₩26,023 | ₩26,112 | -1.09% | 7.8천 |
|---|
| 2026.06.15 | ₩26,358 | ₩26,398 | ₩26,345 | ₩26,347 | -0.04% | 2.2천 |
|---|
| 2026.06.12 | ₩25,849 | ₩25,929 | ₩25,849 | ₩25,882 | +0.13% | 5.5천 |
|---|
| 2026.06.11 | ₩24,871 | ₩25,657 | ₩24,871 | ₩25,657 | +3.16% | 2.6천 |
|---|
| 2026.06.10 | ₩24,884 | ₩24,884 | ₩24,335 | ₩24,388 | -1.99% | 1만 |
|---|
| 2026.06.09 | ₩25,206 | ₩25,206 | ₩24,254 | ₩24,802 | -1.60% | 3.2천 |
|---|
| 2026.06.08 | ₩24,951 | ₩24,951 | ₩24,796 | ₩24,819 | -0.53% | 6.9천 |
|---|
| 2026.06.05 | ₩25,380 | ₩25,380 | ₩24,671 | ₩24,671 | -2.79% | 8.5천 |
|---|
| 2026.06.04 | ₩26,010 | ₩26,412 | ₩26,010 | ₩26,360 | +1.34% | 2.9천 |
|---|
| 2026.06.03 | ₩26,787 | ₩26,787 | ₩23,866 | ₩26,519 | -1.00% | 3만 |
|---|
| 2026.06.02 | ₩26,934 | ₩27,189 | ₩26,934 | ₩27,157 | +0.83% | 6.7천 |
|---|
| 2026.06.01 | ₩26,666 | ₩27,082 | ₩26,666 | ₩26,969 | +1.14% | 6천 |
|---|
| 2026.05.29 | ₩26,546 | ₩26,640 | ₩26,492 | ₩26,567 | +0.08% | 1.3만 |
|---|
| 2026.05.28 | ₩26,238 | ₩26,693 | ₩26,197 | ₩26,646 | +1.56% | 4.1천 |
|---|
| 2026.05.27 | ₩26,599 | ₩26,599 | ₩26,439 | ₩26,562 | -0.14% | 4.1천 |
|---|
| 2026.05.26 | ₩26,439 | ₩26,571 | ₩26,425 | ₩26,567 | +0.49% | 1.2천 |
|---|
| 2026.05.22 | ₩25,715 | ₩25,809 | ₩25,635 | ₩25,636 | -0.31% | 1.6만 |
|---|
| 2026.05.21 | ₩25,487 | ₩25,876 | ₩25,487 | ₩25,821 | +1.31% | 3.3천 |
|---|
| 2026.05.20 | ₩25,233 | ₩25,631 | ₩25,233 | ₩25,631 | +1.58% | 1.5만 |
|---|
| 2026.05.19 | ₩24,911 | ₩25,286 | ₩24,911 | ₩25,095 | +0.74% | 3.8천 |
|---|
| 2026.05.18 | ₩25,635 | ₩25,648 | ₩25,326 | ₩25,474 | -0.63% | 3.9천 |
|---|
| 2026.05.15 | ₩25,353 | ₩25,460 | ₩25,353 | ₩25,388 | +0.14% | 1.1천 |
|---|
| 2026.05.14 | ₩26,023 | ₩26,209 | ₩26,023 | ₩26,209 | +0.72% | 3.5천 |
|---|
| 2026.05.13 | ₩25,849 | ₩26,278 | ₩25,849 | ₩26,140 | +1.12% | 9.1천 |
|---|
| 2026.05.12 | ₩25,802 | ₩25,802 | ₩25,340 | ₩25,633 | -0.65% | 1만 |
|---|
| 2026.05.11 | ₩26,238 | ₩26,398 | ₩26,211 | ₩26,313 | +0.29% | 2.3만 |
|---|
| 2026.05.08 | ₩26,090 | ₩26,224 | ₩26,077 | ₩26,195 | +0.40% | 2.8만 |
|---|
| 2026.05.07 | ₩26,345 | ₩26,345 | ₩25,929 | ₩25,929 | -1.58% | 1.7천 |
|---|
| 2026.05.06 | ₩26,211 | ₩26,435 | ₩26,090 | ₩26,435 | +0.85% | 8.8천 |
|---|
| 2026.05.05 | ₩25,688 | ₩25,916 | ₩25,635 | ₩25,824 | +0.53% | 3만 |
|---|
| 2026.05.04 | ₩25,635 | ₩25,635 | ₩25,340 | ₩25,369 | -1.04% | 1.1만 |
|---|
| 2026.05.01 | ₩25,300 | ₩25,380 | ₩25,233 | ₩25,269 | -0.12% | 3.7천 |
|---|
| 2026.04.30 | ₩24,911 | ₩25,237 | ₩24,911 | ₩25,237 | +1.31% | 3.3천 |
|---|
| 2026.04.29 | ₩24,750 | ₩24,790 | ₩24,670 | ₩24,706 | -0.18% | 1.8만 |
|---|
| 2026.04.28 | ₩24,750 | ₩24,750 | ₩24,563 | ₩24,705 | -0.18% | 5.5천 |
|---|
| 2026.04.27 | ₩24,991 | ₩25,065 | ₩24,958 | ₩25,001 | +0.04% | 2.6천 |
|---|
| 2026.04.24 | ₩24,777 | ₩24,911 | ₩24,737 | ₩24,898 | +0.49% | 7.9천 |
|---|
| 2026.04.23 | ₩24,589 | ₩24,737 | ₩24,375 | ₩24,453 | -0.56% | 1.9만 |
|---|
| 2026.04.22 | ₩24,777 | ₩24,868 | ₩24,770 | ₩24,868 | +0.37% | 1.3천 |
|---|
| 2026.04.21 | ₩24,978 | ₩24,978 | ₩24,509 | ₩24,512 | -1.87% | 4.4천 |
|---|
| 2026.04.20 | ₩24,884 | ₩24,894 | ₩24,764 | ₩24,894 | +0.04% | 3.4천 |
|---|
| 2026.04.17 | ₩24,898 | ₩25,072 | ₩24,898 | ₩24,915 | +0.07% | 1만 |
|---|
| 2026.04.16 | ₩24,603 | ₩24,670 | ₩24,583 | ₩24,640 | +0.15% | 6.4천 |
|---|
| 2026.04.15 | ₩24,522 | ₩24,587 | ₩24,475 | ₩24,556 | +0.14% | 2.3만 |
|---|
| 2026.04.14 | ₩24,482 | ₩24,737 | ₩24,469 | ₩24,733 | +1.02% | 3.9만 |
|---|
| 2026.04.13 | ₩23,852 | ₩24,281 | ₩23,852 | ₩24,280 | +1.79% | 6.6천 |
|---|
| 2026.04.10 | ₩24,120 | ₩24,228 | ₩24,040 | ₩24,071 | -0.21% | 2.5천 |
|---|
| 2026.04.09 | ₩23,678 | ₩23,933 | ₩23,625 | ₩23,887 | +0.88% | 1.4만 |
|---|
| 2026.04.08 | ₩23,960 | ₩24,013 | ₩23,700 | ₩23,808 | -0.63% | 1.8만 |
|---|
| 2026.04.07 | ₩22,687 | ₩23,249 | ₩22,472 | ₩22,783 | +0.43% | 47.4만 |
|---|
| 2026.04.06 | ₩22,740 | ₩22,754 | ₩22,646 | ₩22,754 | +0.06% | 7.4천 |
|---|
| 2026.04.02 | ₩22,110 | ₩22,606 | ₩22,110 | ₩22,582 | +2.13% | 8만 |
|---|
| 2026.04.01 | ₩22,780 | ₩22,955 | ₩22,727 | ₩22,790 | +0.04% | 1.4만 |
|---|
| 2026.03.31 | ₩22,030 | ₩22,502 | ₩21,856 | ₩22,502 | +2.14% | 1.4만 |
|---|
| 2026.03.30 | ₩21,923 | ₩21,923 | ₩21,675 | ₩21,726 | -0.90% | 3.1천 |
|---|
| 2026.03.27 | ₩22,144 | ₩22,244 | ₩22,057 | ₩22,067 | -0.34% | 2.4천 |
|---|
| 2026.03.26 | ₩22,673 | ₩22,740 | ₩22,258 | ₩22,258 | -1.83% | 8.9천 |
|---|
| 2026.03.25 | ₩22,955 | ₩23,075 | ₩22,901 | ₩22,930 | -0.11% | 1.4만 |
|---|
| 2026.03.24 | ₩22,285 | ₩22,646 | ₩22,285 | ₩22,629 | +1.55% | 5.2천 |
|---|
| 2026.03.23 | ₩22,754 | ₩22,928 | ₩22,553 | ₩22,712 | -0.18% | 1.9만 |
|---|
| 2026.03.20 | ₩22,472 | ₩22,472 | ₩22,023 | ₩22,039 | -1.93% | 3.3천 |
|---|
| 2026.03.19 | ₩22,365 | ₩22,780 | ₩22,271 | ₩22,680 | +1.41% | 16.7만 |
|---|
| 2026.03.18 | ₩23,196 | ₩23,209 | ₩22,867 | ₩22,867 | -1.42% | 6.5천 |
|---|
| 2026.03.17 | ₩23,249 | ₩23,249 | ₩23,223 | ₩23,244 | -0.02% | 1.5천 |
|---|
| 2026.03.16 | ₩22,807 | ₩23,089 | ₩22,807 | ₩23,022 | +0.94% | 4.6천 |
|---|
| 2026.03.13 | ₩22,713 | ₩22,713 | ₩22,200 | ₩22,200 | -2.26% | 800 |
|---|
| 2026.03.12 | ₩22,959 | ₩22,959 | ₩22,378 | ₩22,378 | -2.53% | 3.4천 |
|---|
| 2026.03.11 | ₩23,397 | ₩23,437 | ₩23,102 | ₩23,249 | -0.63% | 6.6만 |
|---|
| 2026.03.10 | ₩23,343 | ₩23,705 | ₩23,343 | ₩23,449 | +0.45% | 3.1천 |
|---|
| 2026.03.09 | ₩22,365 | ₩23,133 | ₩22,365 | ₩23,133 | +3.43% | 1.4만 |
|---|
| 2026.03.06 | ₩22,725 | ₩23,008 | ₩22,646 | ₩22,821 | +0.42% | 1.5만 |
|---|
| 2026.03.05 | ₩23,249 | ₩23,491 | ₩22,847 | ₩23,111 | -0.59% | 1.6만 |
|---|
| 2026.03.04 | ₩23,531 | ₩24,000 | ₩23,531 | ₩23,868 | +1.44% | 3.1만 |
|---|
| 2026.03.03 | ₩23,544 | ₩23,785 | ₩23,089 | ₩23,732 | +0.80% | 8.7만 |
|---|
| 2026.03.02 | ₩24,455 | ₩24,924 | ₩24,429 | ₩24,894 | +1.79% | 5.2만 |
|---|
| 2026.02.27 | ₩24,924 | ₩25,139 | ₩24,924 | ₩25,036 | +0.45% | 9.2천 |
|---|
| 2026.02.26 | ₩25,393 | ₩25,393 | ₩24,898 | ₩25,082 | -1.22% | 1.1만 |
|---|
| 2026.02.25 | ₩25,648 | ₩25,648 | ₩25,367 | ₩25,502 | -0.57% | 5.4만 |
|---|
| 2026.02.24 | ₩25,259 | ₩25,487 | ₩25,191 | ₩25,463 | +0.81% | 2만 |
|---|
| 2026.02.23 | ₩25,514 | ₩25,514 | ₩25,072 | ₩25,175 | -1.33% | 2.5만 |
|---|
| 2026.02.20 | ₩25,085 | ₩25,514 | ₩25,018 | ₩25,476 | +1.56% | 1.3만 |
|---|
| 2026.02.19 | ₩25,058 | ₩25,058 | ₩24,911 | ₩24,981 | -0.31% | 2.4만 |
|---|
| 2026.02.18 | ₩24,991 | ₩25,179 | ₩24,924 | ₩25,006 | +0.06% | 6.9만 |
|---|
| 2026.02.17 | ₩24,857 | ₩24,857 | ₩24,710 | ₩24,851 | -0.03% | 3.2천 |
|---|
| 2026.02.13 | ₩24,817 | ₩24,817 | ₩24,650 | ₩24,790 | -0.11% | 1만 |
|---|
| 2026.02.12 | ₩25,367 | ₩25,432 | ₩24,844 | ₩24,904 | -1.82% | 1.3만 |
|---|
| 2026.02.11 | ₩25,460 | ₩25,460 | ₩25,192 | ₩25,352 | -0.43% | 5.8천 |
|---|
| 2026.02.10 | ₩25,233 | ₩25,340 | ₩25,233 | ₩25,283 | +0.20% | 3.7만 |
|---|
| 2026.02.09 | ₩25,032 | ₩25,300 | ₩25,032 | ₩25,269 | +0.95% | 9.6천 |
|---|
| 2026.02.06 | ₩24,831 | ₩25,025 | ₩24,764 | ₩25,025 | +0.78% | 1.3만 |
|---|
| 2026.02.05 | ₩24,455 | ₩24,697 | ₩24,442 | ₩24,457 | +0.01% | 1.3만 |
|---|
| 2026.02.04 | ₩25,179 | ₩25,179 | ₩24,388 | ₩24,528 | -2.59% | 5.7천 |
|---|
| 2026.02.03 | ₩25,179 | ₩25,273 | ₩25,011 | ₩25,119 | -0.24% | 1.3만 |
|---|
| 2026.02.02 | ₩24,924 | ₩25,273 | ₩24,924 | ₩25,186 | +1.05% | 3.7만 |
|---|
| 2026.01.30 | ₩25,460 | ₩25,460 | ₩24,951 | ₩25,066 | -1.55% | 9.7천 |
|---|
| 2026.01.29 | ₩25,755 | ₩25,862 | ₩25,145 | ₩25,474 | -1.09% | 1.1만 |
|---|
| 2026.01.28 | ₩25,742 | ₩25,836 | ₩24,730 | ₩25,754 | +0.05% | 2.2만 |
|---|
| 2026.01.27 | ₩25,313 | ₩25,458 | ₩25,246 | ₩25,458 | +0.57% | 1.2만 |
|---|
| 2026.01.26 | ₩24,844 | ₩25,005 | ₩24,790 | ₩24,869 | +0.10% | 9.1천 |
|---|
| 2026.01.23 | ₩24,670 | ₩25,367 | ₩24,670 | ₩24,922 | +1.02% | 5.6천 |
|---|
| 2026.01.22 | ₩24,576 | ₩24,817 | ₩24,576 | ₩24,733 | +0.64% | 1.9천 |
|---|
| 2026.01.21 | ₩24,415 | ₩24,603 | ₩24,348 | ₩24,498 | +0.34% | 9.8천 |
|---|
| 2026.01.20 | ₩24,147 | ₩24,241 | ₩24,053 | ₩24,056 | -0.38% | 4.9천 |
|---|
| 2026.01.16 | ₩24,134 | ₩24,323 | ₩24,134 | ₩24,323 | +0.78% | 2.3천 |
|---|
| 2026.01.15 | ₩24,482 | ₩24,616 | ₩24,442 | ₩24,484 | +0.01% | 6.4만 |
|---|
| 2026.01.14 | ₩24,388 | ₩24,402 | ₩24,154 | ₩24,329 | -0.24% | 7.1천 |
|---|
| 2026.01.13 | ₩24,408 | ₩24,408 | ₩24,241 | ₩24,348 | -0.25% | 1.1만 |
|---|
| 2026.01.12 | ₩24,375 | ₩24,596 | ₩24,301 | ₩24,575 | +0.82% | 8천 |
|---|
| 2026.01.09 | ₩24,214 | ₩24,388 | ₩24,134 | ₩24,355 | +0.58% | 7.5천 |
|---|
| 2026.01.08 | ₩24,254 | ₩24,254 | ₩24,120 | ₩24,254 | 0.00% | 1.8만 |
|---|
| 2026.01.07 | ₩24,205 | ₩24,228 | ₩24,087 | ₩24,154 | -0.21% | 9.5천 |
|---|
| 2026.01.06 | ₩24,080 | ₩24,442 | ₩24,080 | ₩24,415 | +1.39% | 6.8천 |
|---|
| 2026.01.05 | ₩23,745 | ₩24,824 | ₩23,745 | ₩24,035 | +1.22% | 1.6만 |
|---|
| 2026.01.02 | ₩23,625 | ₩23,625 | ₩23,504 | ₩23,582 | -0.18% | 5.1천 |
|---|
| 2025.12.31 | ₩23,129 | ₩23,196 | ₩23,062 | ₩23,075 | -0.23% | 2천 |
|---|
| 2025.12.30 | ₩23,276 | ₩23,343 | ₩23,223 | ₩23,306 | +0.13% | 3.6만 |
|---|
| 2025.12.29 | ₩23,048 | ₩23,169 | ₩23,008 | ₩23,135 | +0.38% | 1.2만 |
|---|
| 2025.12.26 | ₩23,158 | ₩23,158 | ₩23,158 | ₩23,158 | 0.00% | 100 |
|---|
| 2025.12.24 | ₩22,955 | ₩23,001 | ₩22,955 | ₩23,001 | +0.20% | 3천 |
|---|
| 2025.12.23 | ₩22,795 | ₩22,955 | ₩22,780 | ₩22,952 | +0.69% | 2.3만 |
|---|
| 2025.12.22 | ₩22,700 | ₩22,782 | ₩22,700 | ₩22,758 | +0.25% | 4.8천 |
|---|
| 2025.12.19 | ₩22,646 | ₩22,740 | ₩22,646 | ₩22,733 | +0.38% | 700 |
|---|
| 2025.12.18 | ₩22,445 | ₩22,606 | ₩22,445 | ₩22,502 | +0.25% | 1.1만 |
|---|
| 2025.12.17 | ₩22,646 | ₩22,646 | ₩22,177 | ₩22,209 | -1.93% | 4.1천 |
|---|
| 2025.12.16 | ₩22,546 | ₩22,546 | ₩22,419 | ₩22,523 | -0.10% | 1.8천 |
|---|
| 2025.12.15 | ₩22,834 | ₩22,928 | ₩22,792 | ₩22,792 | -0.18% | 5.2천 |
|---|
| 2025.12.12 | ₩22,981 | ₩22,981 | ₩22,727 | ₩22,754 | -0.99% | 5.4천 |
|---|
| 2025.12.11 | ₩22,941 | ₩23,101 | ₩22,941 | ₩23,101 | +0.70% | 700 |
|---|
| 2025.12.10 | ₩22,968 | ₩23,137 | ₩22,968 | ₩23,102 | +0.58% | 7.4천 |
|---|
| 2025.12.09 | ₩22,847 | ₩23,020 | ₩22,847 | ₩23,008 | +0.70% | 1.8천 |
|---|
| 2025.12.08 | ₩22,985 | ₩23,075 | ₩22,928 | ₩23,075 | +0.39% | 4.9천 |
|---|
| 2025.12.05 | ₩23,115 | ₩23,115 | ₩22,901 | ₩22,901 | -0.93% | 1.2천 |
|---|
| 2025.12.04 | ₩23,062 | ₩23,169 | ₩23,062 | ₩23,142 | +0.35% | 800 |
|---|
| 2025.12.03 | ₩22,959 | ₩23,075 | ₩22,928 | ₩23,075 | +0.51% | 6.4천 |
|---|
| 2025.12.02 | ₩23,001 | ₩23,102 | ₩22,888 | ₩23,056 | +0.24% | 1.2만 |
|---|
| 2025.12.01 | ₩23,008 | ₩23,062 | ₩22,914 | ₩22,930 | -0.34% | 2만 |
|---|
| 2025.11.28 | ₩23,115 | ₩23,129 | ₩23,089 | ₩23,121 | +0.02% | 2.6천 |
|---|
| 2025.11.26 | ₩22,914 | ₩23,156 | ₩22,901 | ₩22,901 | -0.06% | 3만 |
|---|
| 2025.11.25 | ₩22,606 | ₩22,754 | ₩22,606 | ₩22,746 | +0.62% | 6천 |
|---|
| 2025.11.24 | ₩22,352 | ₩22,660 | ₩22,352 | ₩22,660 | +1.38% | 6.7천 |
|---|
| 2025.11.21 | ₩22,204 | ₩22,472 | ₩21,990 | ₩22,272 | +0.31% | 8.4만 |
|---|
| 2025.11.20 | ₩23,081 | ₩23,457 | ₩22,297 | ₩22,297 | -3.40% | 5.8천 |
|---|
| 2025.11.19 | ₩22,853 | ₩22,955 | ₩22,794 | ₩22,913 | +0.26% | 6.1천 |
|---|
| 2025.11.18 | ₩22,941 | ₩23,089 | ₩22,861 | ₩22,983 | +0.18% | 1.2만 |
|---|
| 2025.11.17 | ₩23,464 | ₩23,464 | ₩23,068 | ₩23,162 | -1.28% | 6.2천 |
|---|
| 2025.11.14 | ₩23,209 | ₩23,584 | ₩23,209 | ₩23,457 | +1.07% | 2.2만 |
|---|
| 2025.11.13 | ₩23,839 | ₩23,839 | ₩23,310 | ₩23,417 | -1.77% | 1.4만 |
|---|
| 2025.11.12 | ₩23,785 | ₩23,812 | ₩23,725 | ₩23,792 | +0.03% | 6.7천 |
|---|
| 2025.11.11 | ₩23,732 | ₩23,732 | ₩23,665 | ₩23,678 | -0.23% | 400 |
|---|
| 2025.11.10 | ₩23,598 | ₩23,718 | ₩23,544 | ₩23,698 | +0.43% | 3.8천 |
|---|
| 2025.11.07 | ₩23,169 | ₩23,239 | ₩22,995 | ₩23,239 | +0.30% | 2.8만 |
|---|
| 2025.11.06 | ₩23,692 | ₩23,692 | ₩23,316 | ₩23,472 | -0.93% | 1만 |
|---|
| 2025.11.05 | ₩23,450 | ₩23,826 | ₩23,450 | ₩23,781 | +1.41% | 2.5천 |
|---|
| 2025.11.04 | ₩23,397 | ₩23,531 | ₩23,370 | ₩23,370 | -0.11% | 5.1천 |
|---|
| 2025.11.03 | ₩23,812 | ₩23,812 | ₩23,712 | ₩23,805 | -0.03% | 900 |
|---|
| 2025.10.31 | ₩23,558 | ₩23,558 | ₩23,457 | ₩23,543 | -0.06% | 1.1천 |
|---|
| 2025.10.30 | ₩23,477 | ₩23,678 | ₩23,477 | ₩23,570 | +0.39% | 3.6천 |
|---|
| 2025.10.29 | ₩23,839 | ₩23,986 | ₩23,799 | ₩23,843 | +0.02% | 5.5천 |
|---|
| 2025.10.28 | ₩23,611 | ₩23,712 | ₩23,610 | ₩23,692 | +0.34% | 800 |
|---|
| 2025.10.27 | ₩23,625 | ₩23,651 | ₩23,571 | ₩23,604 | -0.09% | 7.3천 |
|---|
| 2025.10.24 | ₩23,397 | ₩23,397 | ₩23,276 | ₩23,276 | -0.52% | 3.7천 |
|---|
| 2025.10.23 | ₩23,089 | ₩23,196 | ₩22,987 | ₩23,153 | +0.28% | 4.4천 |
|---|
| 2025.10.22 | ₩23,048 | ₩23,048 | ₩22,774 | ₩22,859 | -0.82% | 1.2천 |
|---|
| 2025.10.21 | ₩22,934 | ₩22,995 | ₩22,888 | ₩22,914 | -0.09% | 8.1천 |
|---|
| 2025.10.20 | ₩22,968 | ₩23,102 | ₩22,955 | ₩23,081 | +0.49% | 1.2천 |
|---|
| 2025.10.17 | ₩22,620 | ₩22,780 | ₩22,620 | ₩22,747 | +0.56% | 5.7천 |
|---|
| 2025.10.16 | ₩22,888 | ₩22,888 | ₩22,673 | ₩22,701 | -0.81% | 8.4천 |
|---|
| 2025.10.15 | ₩22,767 | ₩22,874 | ₩22,645 | ₩22,645 | -0.54% | 10.6만 |
|---|
| 2025.10.14 | ₩22,325 | ₩22,606 | ₩22,325 | ₩22,461 | +0.61% | 6.4천 |
|---|
| 2025.10.13 | ₩22,621 | ₩22,727 | ₩22,621 | ₩22,633 | +0.05% | 6.6천 |
|---|
| 2025.10.10 | ₩23,022 | ₩23,022 | ₩22,164 | ₩22,165 | -3.72% | 3만 |
|---|