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 | ₩25,956 | ₩25,959 | ₩25,876 | ₩25,959 | +0.01% | 4.4천 |
| 2026.10.08 | ₩25,783 | ₩25,783 | ₩25,515 | ₩25,637 | -0.57% | 5.8천 |
| 2026.10.07 | ₩25,916 | ₩26,047 | ₩25,916 | ₩26,033 | +0.45% | 4.8천 |
| 2026.10.06 | ₩26,397 | ₩26,464 | ₩26,356 | ₩26,356 | -0.16% | 1.1만 |
| 2026.10.05 | ₩26,424 | ₩26,491 | ₩26,372 | ₩26,426 | +0.01% | 4.8천 |
| 2026.10.02 | ₩25,662 | ₩25,743 | ₩25,542 | ₩25,694 | +0.13% | 7.2천 |
| 2026.10.01 | ₩25,315 | ₩25,454 | ₩25,168 | ₩25,434 | +0.47% | 11.2만 |
| 2026.09.30 | ₩25,542 | ₩25,649 | ₩25,486 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩25,486 |
| -0.22% |
| 1.3만 |
| 2026.09.29 | ₩25,515 | ₩25,676 | ₩25,515 | ₩25,661 | +0.57% | 2.7만 |
|---|
| 2026.09.28 | ₩25,515 | ₩25,582 | ₩25,422 | ₩25,574 | +0.23% | 1.8천 |
|---|
| 2026.09.25 | ₩25,756 | ₩25,916 | ₩25,743 | ₩25,888 | +0.51% | 6.9천 |
|---|
| 2026.09.24 | ₩25,729 | ₩25,756 | ₩25,515 | ₩25,613 | -0.45% | 9.7천 |
|---|
| 2026.09.23 | ₩25,676 | ₩25,702 | ₩25,676 | ₩25,676 | 0.00% | 1천 |
|---|
| 2026.09.22 | ₩26,023 | ₩26,113 | ₩25,903 | ₩26,113 | +0.34% | 4.6천 |
|---|
| 2026.09.21 | ₩25,849 | ₩26,063 | ₩25,839 | ₩26,017 | +0.65% | 5.5천 |
|---|
| 2026.09.18 | ₩25,275 | ₩25,406 | ₩25,221 | ₩25,406 | +0.52% | 7천 |
|---|
| 2026.09.17 | ₩25,315 | ₩25,435 | ₩25,315 | ₩25,375 | +0.24% | 3.6천 |
|---|
| 2026.09.16 | ₩25,128 | ₩25,195 | ₩24,951 | ₩24,951 | -0.70% | 2.4천 |
|---|
| 2026.09.15 | ₩25,168 | ₩25,168 | ₩24,967 | ₩25,018 | -0.59% | 5.1천 |
|---|
| 2026.09.14 | ₩25,128 | ₩25,173 | ₩25,128 | ₩25,173 | +0.18% | 500 |
|---|
| 2026.09.11 | ₩25,702 | ₩25,704 | ₩25,646 | ₩25,646 | -0.22% | 2.2천 |
|---|
| 2026.09.10 | ₩25,462 | ₩25,475 | ₩25,448 | ₩25,465 | +0.01% | 2.9천 |
|---|
| 2026.09.09 | ₩26,050 | ₩26,050 | ₩25,876 | ₩25,888 | -0.62% | 4천 |
|---|
| 2026.09.08 | ₩26,184 | ₩26,184 | ₩26,090 | ₩26,170 | -0.05% | 2.1만 |
|---|
| 2026.09.04 | ₩25,863 | ₩25,886 | ₩25,836 | ₩25,886 | +0.09% | 1.1천 |
|---|
| 2026.09.03 | ₩25,408 | ₩25,596 | ₩25,395 | ₩25,596 | +0.74% | 8.1천 |
|---|
| 2026.09.02 | ₩25,342 | ₩25,489 | ₩25,235 | ₩25,482 | +0.55% | 5.5천 |
|---|
| 2026.09.01 | ₩25,342 | ₩25,495 | ₩25,291 | ₩25,291 | -0.20% | 2.5천 |
|---|
| 2026.08.31 | ₩25,388 | ₩25,388 | ₩25,275 | ₩25,317 | -0.28% | 6.6천 |
|---|
| 2026.08.28 | ₩25,716 | ₩25,722 | ₩25,475 | ₩25,545 | -0.67% | 4.2천 |
|---|
| 2026.08.27 | ₩25,789 | ₩25,789 | ₩25,702 | ₩25,752 | -0.15% | 3.5천 |
|---|
| 2026.08.26 | ₩25,716 | ₩25,729 | ₩25,662 | ₩25,662 | -0.21% | 1.6천 |
|---|
| 2026.08.25 | ₩25,636 | ₩25,787 | ₩25,582 | ₩25,787 | +0.59% | 6.8천 |
|---|
| 2026.08.24 | ₩25,408 | ₩25,408 | ₩25,301 | ₩25,356 | -0.21% | 3.6천 |
|---|
| 2026.08.21 | ₩25,725 | ₩25,796 | ₩25,725 | ₩25,783 | +0.22% | 1.6천 |
|---|
| 2026.08.20 | ₩25,422 | ₩25,462 | ₩25,368 | ₩25,400 | -0.08% | 4.2천 |
|---|
| 2026.08.19 | ₩25,221 | ₩25,288 | ₩25,154 | ₩25,239 | +0.07% | 8.4천 |
|---|
| 2026.08.18 | ₩25,208 | ₩25,248 | ₩25,005 | ₩25,005 | -0.81% | 7천 |
|---|
| 2026.08.17 | ₩25,702 | ₩25,729 | ₩25,636 | ₩25,664 | -0.15% | 4.5천 |
|---|
| 2026.08.14 | ₩25,422 | ₩25,422 | ₩25,301 | ₩25,367 | -0.22% | 1만 |
|---|
| 2026.08.13 | ₩25,315 | ₩25,435 | ₩25,315 | ₩25,406 | +0.36% | 1천 |
|---|
| 2026.08.12 | ₩25,301 | ₩25,323 | ₩25,275 | ₩25,323 | +0.08% | 2.5천 |
|---|
| 2026.08.11 | ₩25,048 | ₩25,113 | ₩24,927 | ₩24,941 | -0.43% | 3.4천 |
|---|
| 2026.08.10 | ₩24,954 | ₩25,048 | ₩24,954 | ₩24,977 | +0.09% | 3.9천 |
|---|
| 2026.08.07 | ₩25,007 | ₩25,121 | ₩24,900 | ₩25,086 | +0.32% | 6.7만 |
|---|
| 2026.08.06 | ₩24,941 | ₩25,141 | ₩24,941 | ₩25,006 | +0.26% | 1.4만 |
|---|
| 2026.08.05 | ₩25,515 | ₩25,515 | ₩25,380 | ₩25,380 | -0.53% | 2.6만 |
|---|
| 2026.08.04 | ₩25,141 | ₩25,288 | ₩25,121 | ₩25,239 | +0.39% | 5.3천 |
|---|
| 2026.08.03 | ₩24,593 | ₩24,744 | ₩24,593 | ₩24,744 | +0.61% | 2.1천 |
|---|
| 2026.07.31 | ₩24,433 | ₩24,740 | ₩24,433 | ₩24,629 | +0.80% | 5.6천 |
|---|
| 2026.07.30 | ₩24,085 | ₩24,407 | ₩24,085 | ₩24,407 | +1.34% | 2.5천 |
|---|
| 2026.07.29 | ₩23,804 | ₩24,058 | ₩23,504 | ₩23,657 | -0.62% | 5.1천 |
|---|
| 2026.07.28 | ₩23,911 | ₩23,978 | ₩23,671 | ₩23,965 | +0.22% | 6.3천 |
|---|
| 2026.07.27 | ₩24,192 | ₩24,279 | ₩24,099 | ₩24,279 | +0.36% | 1.1만 |
|---|
| 2026.07.24 | ₩24,566 | ₩24,588 | ₩24,459 | ₩24,467 | -0.40% | 2.2천 |
|---|
| 2026.07.23 | ₩25,114 | ₩25,142 | ₩25,019 | ₩25,019 | -0.38% | 2.3천 |
|---|
| 2026.07.22 | ₩25,188 | ₩25,248 | ₩25,168 | ₩25,217 | +0.12% | 3만 |
|---|
| 2026.07.21 | ₩25,168 | ₩25,347 | ₩25,154 | ₩25,347 | +0.71% | 8.2천 |
|---|
| 2026.07.20 | ₩24,820 | ₩24,927 | ₩24,753 | ₩24,822 | +0.01% | 4.4만 |
|---|
| 2026.07.17 | ₩24,560 | ₩24,807 | ₩24,560 | ₩24,717 | +0.64% | 6.7천 |
|---|
| 2026.07.16 | ₩25,221 | ₩25,235 | ₩25,001 | ₩25,007 | -0.85% | 3.3천 |
|---|
| 2026.07.15 | ₩25,569 | ₩25,569 | ₩25,088 | ₩25,555 | -0.05% | 1.5만 |
|---|
| 2026.07.14 | ₩25,515 | ₩25,582 | ₩25,168 | ₩25,539 | +0.09% | 3.8만 |
|---|
| 2026.07.13 | ₩25,395 | ₩25,422 | ₩25,128 | ₩25,170 | -0.88% | 5.2만 |
|---|
| 2026.07.10 | ₩26,010 | ₩26,164 | ₩25,996 | ₩26,126 | +0.45% | 9.4천 |
|---|
| 2026.07.09 | ₩25,622 | ₩25,943 | ₩25,622 | ₩25,900 | +1.09% | 5.2천 |
|---|
| 2026.07.08 | ₩25,208 | ₩25,589 | ₩25,195 | ₩25,589 | +1.51% | 7.8천 |
|---|
| 2026.07.07 | ₩25,382 | ₩25,502 | ₩25,328 | ₩25,423 | +0.16% | 5.3천 |
|---|
| 2026.07.06 | ₩25,863 | ₩26,157 | ₩25,863 | ₩26,130 | +1.03% | 3.4천 |
|---|
| 2026.07.02 | ₩25,970 | ₩25,970 | ₩25,061 | ₩25,399 | -2.20% | 8.3천 |
|---|
| 2026.07.01 | ₩26,023 | ₩26,023 | ₩25,809 | ₩25,809 | -0.82% | 3.1천 |
|---|
| 2026.06.30 | ₩25,823 | ₩26,230 | ₩25,823 | ₩26,225 | +1.56% | 5.4천 |
|---|
| 2026.06.29 | ₩25,716 | ₩25,865 | ₩25,408 | ₩25,865 | +0.58% | 1.4만 |
|---|
| 2026.06.26 | ₩25,301 | ₩25,915 | ₩25,288 | ₩25,745 | +1.75% | 1.5만 |
|---|
| 2026.06.25 | ₩26,010 | ₩26,157 | ₩25,849 | ₩25,956 | -0.21% | 1.3만 |
|---|
| 2026.06.24 | ₩25,769 | ₩25,936 | ₩25,662 | ₩25,809 | +0.16% | 7.1천 |
|---|
| 2026.06.23 | ₩25,823 | ₩26,050 | ₩25,823 | ₩25,849 | +0.10% | 1.4만 |
|---|
| 2026.06.22 | ₩27,092 | ₩27,106 | ₩27,012 | ₩27,063 | -0.11% | 4.9천 |
|---|
| 2026.06.18 | ₩26,665 | ₩26,784 | ₩26,638 | ₩26,784 | +0.45% | 3.5천 |
|---|
| 2026.06.17 | ₩26,491 | ₩26,606 | ₩26,083 | ₩26,083 | -1.54% | 6.5천 |
|---|
| 2026.06.16 | ₩26,331 | ₩26,331 | ₩25,956 | ₩26,045 | -1.09% | 7.8천 |
|---|
| 2026.06.15 | ₩26,291 | ₩26,331 | ₩26,277 | ₩26,280 | -0.04% | 2.2천 |
|---|
| 2026.06.12 | ₩25,783 | ₩25,863 | ₩25,783 | ₩25,816 | +0.13% | 5.5천 |
|---|
| 2026.06.11 | ₩24,807 | ₩25,591 | ₩24,807 | ₩25,591 | +3.16% | 2.6천 |
|---|
| 2026.06.10 | ₩24,820 | ₩24,820 | ₩24,272 | ₩24,326 | -1.99% | 1만 |
|---|
| 2026.06.09 | ₩25,141 | ₩25,141 | ₩24,192 | ₩24,739 | -1.60% | 3.2천 |
|---|
| 2026.06.08 | ₩24,887 | ₩24,887 | ₩24,732 | ₩24,755 | -0.53% | 6.9천 |
|---|
| 2026.06.05 | ₩25,315 | ₩25,315 | ₩24,608 | ₩24,608 | -2.79% | 8.5천 |
|---|
| 2026.06.04 | ₩25,943 | ₩26,344 | ₩25,943 | ₩26,292 | +1.34% | 2.9천 |
|---|
| 2026.06.03 | ₩26,718 | ₩26,718 | ₩23,804 | ₩26,451 | -1.00% | 3만 |
|---|
| 2026.06.02 | ₩26,865 | ₩27,119 | ₩26,865 | ₩27,087 | +0.83% | 6.7천 |
|---|
| 2026.06.01 | ₩26,598 | ₩27,012 | ₩26,598 | ₩26,900 | +1.14% | 6천 |
|---|
| 2026.05.29 | ₩26,478 | ₩26,571 | ₩26,424 | ₩26,499 | +0.08% | 1.3만 |
|---|
| 2026.05.28 | ₩26,170 | ₩26,625 | ₩26,130 | ₩26,578 | +1.56% | 4.1천 |
|---|
| 2026.05.27 | ₩26,531 | ₩26,531 | ₩26,371 | ₩26,494 | -0.14% | 4.1천 |
|---|
| 2026.05.26 | ₩26,371 | ₩26,503 | ₩26,357 | ₩26,499 | +0.49% | 1.2천 |
|---|
| 2026.05.22 | ₩25,649 | ₩25,743 | ₩25,569 | ₩25,570 | -0.31% | 1.6만 |
|---|
| 2026.05.21 | ₩25,422 | ₩25,809 | ₩25,422 | ₩25,755 | +1.31% | 3.3천 |
|---|
| 2026.05.20 | ₩25,168 | ₩25,565 | ₩25,168 | ₩25,565 | +1.58% | 1.5만 |
|---|
| 2026.05.19 | ₩24,847 | ₩25,221 | ₩24,847 | ₩25,030 | +0.74% | 3.8천 |
|---|
| 2026.05.18 | ₩25,569 | ₩25,582 | ₩25,261 | ₩25,408 | -0.63% | 3.9천 |
|---|
| 2026.05.15 | ₩25,288 | ₩25,395 | ₩25,288 | ₩25,323 | +0.14% | 1.1천 |
|---|
| 2026.05.14 | ₩25,956 | ₩26,142 | ₩25,956 | ₩26,142 | +0.72% | 3.5천 |
|---|
| 2026.05.13 | ₩25,783 | ₩26,210 | ₩25,783 | ₩26,073 | +1.12% | 9.1천 |
|---|
| 2026.05.12 | ₩25,736 | ₩25,736 | ₩25,275 | ₩25,567 | -0.65% | 1만 |
|---|
| 2026.05.11 | ₩26,170 | ₩26,331 | ₩26,144 | ₩26,245 | +0.29% | 2.3만 |
|---|
| 2026.05.08 | ₩26,023 | ₩26,157 | ₩26,010 | ₩26,127 | +0.40% | 2.8만 |
|---|
| 2026.05.07 | ₩26,277 | ₩26,277 | ₩25,863 | ₩25,863 | -1.58% | 1.7천 |
|---|
| 2026.05.06 | ₩26,144 | ₩26,367 | ₩26,023 | ₩26,367 | +0.85% | 8.8천 |
|---|
| 2026.05.05 | ₩25,622 | ₩25,849 | ₩25,569 | ₩25,757 | +0.53% | 3만 |
|---|
| 2026.05.04 | ₩25,569 | ₩25,569 | ₩25,275 | ₩25,304 | -1.04% | 1.1만 |
|---|
| 2026.05.01 | ₩25,235 | ₩25,315 | ₩25,168 | ₩25,204 | -0.12% | 3.7천 |
|---|
| 2026.04.30 | ₩24,847 | ₩25,172 | ₩24,847 | ₩25,172 | +1.31% | 3.3천 |
|---|
| 2026.04.29 | ₩24,687 | ₩24,727 | ₩24,606 | ₩24,643 | -0.18% | 1.8만 |
|---|
| 2026.04.28 | ₩24,687 | ₩24,687 | ₩24,500 | ₩24,641 | -0.18% | 5.5천 |
|---|
| 2026.04.27 | ₩24,927 | ₩25,001 | ₩24,894 | ₩24,937 | +0.04% | 2.6천 |
|---|
| 2026.04.24 | ₩24,713 | ₩24,847 | ₩24,673 | ₩24,834 | +0.49% | 7.9천 |
|---|
| 2026.04.23 | ₩24,526 | ₩24,673 | ₩24,312 | ₩24,390 | -0.56% | 1.9만 |
|---|
| 2026.04.22 | ₩24,713 | ₩24,804 | ₩24,707 | ₩24,804 | +0.37% | 1.3천 |
|---|
| 2026.04.21 | ₩24,914 | ₩24,914 | ₩24,446 | ₩24,449 | -1.87% | 4.4천 |
|---|
| 2026.04.20 | ₩24,820 | ₩24,830 | ₩24,700 | ₩24,830 | +0.04% | 3.4천 |
|---|
| 2026.04.17 | ₩24,834 | ₩25,007 | ₩24,834 | ₩24,851 | +0.07% | 1만 |
|---|
| 2026.04.16 | ₩24,540 | ₩24,606 | ₩24,520 | ₩24,577 | +0.15% | 6.4천 |
|---|
| 2026.04.15 | ₩24,459 | ₩24,524 | ₩24,413 | ₩24,493 | +0.14% | 2.3만 |
|---|
| 2026.04.14 | ₩24,419 | ₩24,673 | ₩24,406 | ₩24,669 | +1.02% | 3.9만 |
|---|
| 2026.04.13 | ₩23,791 | ₩24,219 | ₩23,791 | ₩24,217 | +1.79% | 6.6천 |
|---|
| 2026.04.10 | ₩24,058 | ₩24,165 | ₩23,978 | ₩24,009 | -0.21% | 2.5천 |
|---|
| 2026.04.09 | ₩23,617 | ₩23,871 | ₩23,564 | ₩23,826 | +0.88% | 1.4만 |
|---|
| 2026.04.08 | ₩23,898 | ₩23,952 | ₩23,639 | ₩23,747 | -0.63% | 1.8만 |
|---|
| 2026.04.07 | ₩22,628 | ₩23,190 | ₩22,414 | ₩22,725 | +0.43% | 47.4만 |
|---|
| 2026.04.06 | ₩22,682 | ₩22,695 | ₩22,588 | ₩22,695 | +0.06% | 7.4천 |
|---|
| 2026.04.02 | ₩22,054 | ₩22,548 | ₩22,054 | ₩22,524 | +2.13% | 8만 |
|---|
| 2026.04.01 | ₩22,722 | ₩22,896 | ₩22,668 | ₩22,731 | +0.04% | 1.4만 |
|---|
| 2026.03.31 | ₩21,973 | ₩22,444 | ₩21,800 | ₩22,444 | +2.14% | 1.4만 |
|---|
| 2026.03.30 | ₩21,866 | ₩21,866 | ₩21,619 | ₩21,670 | -0.90% | 3.1천 |
|---|
| 2026.03.27 | ₩22,087 | ₩22,187 | ₩22,000 | ₩22,011 | -0.34% | 2.4천 |
|---|
| 2026.03.26 | ₩22,615 | ₩22,682 | ₩22,201 | ₩22,201 | -1.83% | 8.9천 |
|---|
| 2026.03.25 | ₩22,896 | ₩23,016 | ₩22,842 | ₩22,872 | -0.11% | 1.4만 |
|---|
| 2026.03.24 | ₩22,227 | ₩22,588 | ₩22,227 | ₩22,571 | +1.55% | 5.2천 |
|---|
| 2026.03.23 | ₩22,695 | ₩22,869 | ₩22,495 | ₩22,654 | -0.18% | 1.9만 |
|---|
| 2026.03.20 | ₩22,414 | ₩22,414 | ₩21,967 | ₩21,983 | -1.93% | 3.3천 |
|---|
| 2026.03.19 | ₩22,308 | ₩22,722 | ₩22,214 | ₩22,622 | +1.41% | 16.7만 |
|---|
| 2026.03.18 | ₩23,136 | ₩23,150 | ₩22,809 | ₩22,809 | -1.42% | 6.5천 |
|---|
| 2026.03.17 | ₩23,190 | ₩23,190 | ₩23,163 | ₩23,184 | -0.02% | 1.5천 |
|---|
| 2026.03.16 | ₩22,749 | ₩23,029 | ₩22,749 | ₩22,962 | +0.94% | 4.6천 |
|---|
| 2026.03.13 | ₩22,655 | ₩22,655 | ₩22,143 | ₩22,143 | -2.26% | 800 |
|---|
| 2026.03.12 | ₩22,900 | ₩22,900 | ₩22,321 | ₩22,321 | -2.53% | 3.4천 |
|---|
| 2026.03.11 | ₩23,337 | ₩23,377 | ₩23,043 | ₩23,190 | -0.63% | 6.6만 |
|---|
| 2026.03.10 | ₩23,283 | ₩23,644 | ₩23,283 | ₩23,389 | +0.45% | 3.1천 |
|---|
| 2026.03.09 | ₩22,308 | ₩23,073 | ₩22,308 | ₩23,073 | +3.43% | 1.4만 |
|---|
| 2026.03.06 | ₩22,667 | ₩22,949 | ₩22,588 | ₩22,762 | +0.42% | 1.5만 |
|---|
| 2026.03.05 | ₩23,190 | ₩23,430 | ₩22,789 | ₩23,052 | -0.59% | 1.6만 |
|---|
| 2026.03.04 | ₩23,470 | ₩23,938 | ₩23,470 | ₩23,807 | +1.44% | 3.1만 |
|---|
| 2026.03.03 | ₩23,484 | ₩23,724 | ₩23,029 | ₩23,671 | +0.80% | 8.7만 |
|---|
| 2026.03.02 | ₩24,393 | ₩24,860 | ₩24,366 | ₩24,830 | +1.79% | 5.2만 |
|---|
| 2026.02.27 | ₩24,860 | ₩25,074 | ₩24,860 | ₩24,971 | +0.45% | 9.2천 |
|---|
| 2026.02.26 | ₩25,328 | ₩25,328 | ₩24,834 | ₩25,018 | -1.22% | 1.1만 |
|---|
| 2026.02.25 | ₩25,582 | ₩25,582 | ₩25,301 | ₩25,436 | -0.57% | 5.4만 |
|---|
| 2026.02.24 | ₩25,195 | ₩25,422 | ₩25,126 | ₩25,398 | +0.81% | 2만 |
|---|
| 2026.02.23 | ₩25,448 | ₩25,448 | ₩25,007 | ₩25,110 | -1.33% | 2.5만 |
|---|
| 2026.02.20 | ₩25,021 | ₩25,448 | ₩24,954 | ₩25,411 | +1.56% | 1.3만 |
|---|
| 2026.02.19 | ₩24,994 | ₩24,994 | ₩24,847 | ₩24,917 | -0.31% | 2.4만 |
|---|
| 2026.02.18 | ₩24,927 | ₩25,114 | ₩24,860 | ₩24,942 | +0.06% | 6.9만 |
|---|
| 2026.02.17 | ₩24,794 | ₩24,794 | ₩24,647 | ₩24,787 | -0.03% | 3.2천 |
|---|
| 2026.02.13 | ₩24,753 | ₩24,753 | ₩24,586 | ₩24,727 | -0.11% | 1만 |
|---|
| 2026.02.12 | ₩25,301 | ₩25,367 | ₩24,780 | ₩24,840 | -1.82% | 1.3만 |
|---|
| 2026.02.11 | ₩25,395 | ₩25,395 | ₩25,128 | ₩25,287 | -0.43% | 5.8천 |
|---|
| 2026.02.10 | ₩25,168 | ₩25,275 | ₩25,168 | ₩25,219 | +0.20% | 3.7만 |
|---|
| 2026.02.09 | ₩24,967 | ₩25,235 | ₩24,967 | ₩25,204 | +0.95% | 9.6천 |
|---|
| 2026.02.06 | ₩24,767 | ₩24,961 | ₩24,700 | ₩24,961 | +0.78% | 1.3만 |
|---|
| 2026.02.05 | ₩24,393 | ₩24,633 | ₩24,379 | ₩24,394 | +0.01% | 1.3만 |
|---|
| 2026.02.04 | ₩25,114 | ₩25,114 | ₩24,326 | ₩24,465 | -2.59% | 5.7천 |
|---|
| 2026.02.03 | ₩25,114 | ₩25,208 | ₩24,947 | ₩25,054 | -0.24% | 1.3만 |
|---|
| 2026.02.02 | ₩24,860 | ₩25,208 | ₩24,860 | ₩25,121 | +1.05% | 3.7만 |
|---|
| 2026.01.30 | ₩25,395 | ₩25,395 | ₩24,887 | ₩25,002 | -1.55% | 9.7천 |
|---|
| 2026.01.29 | ₩25,689 | ₩25,796 | ₩25,081 | ₩25,408 | -1.09% | 1.1만 |
|---|
| 2026.01.28 | ₩25,676 | ₩25,769 | ₩24,667 | ₩25,688 | +0.05% | 2.2만 |
|---|
| 2026.01.27 | ₩25,248 | ₩25,392 | ₩25,181 | ₩25,392 | +0.57% | 1.2만 |
|---|
| 2026.01.26 | ₩24,780 | ₩24,941 | ₩24,727 | ₩24,806 | +0.10% | 9.1천 |
|---|
| 2026.01.23 | ₩24,606 | ₩25,301 | ₩24,606 | ₩24,858 | +1.02% | 5.6천 |
|---|
| 2026.01.22 | ₩24,513 | ₩24,753 | ₩24,513 | ₩24,669 | +0.64% | 1.9천 |
|---|
| 2026.01.21 | ₩24,352 | ₩24,540 | ₩24,286 | ₩24,435 | +0.34% | 9.8천 |
|---|
| 2026.01.20 | ₩24,085 | ₩24,179 | ₩23,992 | ₩23,994 | -0.38% | 4.9천 |
|---|
| 2026.01.16 | ₩24,072 | ₩24,260 | ₩24,072 | ₩24,260 | +0.78% | 2.3천 |
|---|
| 2026.01.15 | ₩24,419 | ₩24,553 | ₩24,379 | ₩24,421 | +0.01% | 6.4만 |
|---|
| 2026.01.14 | ₩24,326 | ₩24,339 | ₩24,092 | ₩24,267 | -0.24% | 7.1천 |
|---|
| 2026.01.13 | ₩24,346 | ₩24,346 | ₩24,179 | ₩24,286 | -0.25% | 1.1만 |
|---|
| 2026.01.12 | ₩24,312 | ₩24,533 | ₩24,239 | ₩24,512 | +0.82% | 8천 |
|---|
| 2026.01.09 | ₩24,152 | ₩24,326 | ₩24,072 | ₩24,292 | +0.58% | 7.5천 |
|---|
| 2026.01.08 | ₩24,192 | ₩24,192 | ₩24,058 | ₩24,192 | 0.00% | 1.8만 |
|---|
| 2026.01.07 | ₩24,143 | ₩24,165 | ₩24,025 | ₩24,092 | -0.21% | 9.5천 |
|---|
| 2026.01.06 | ₩24,018 | ₩24,379 | ₩24,018 | ₩24,352 | +1.39% | 6.8천 |
|---|
| 2026.01.05 | ₩23,684 | ₩24,760 | ₩23,684 | ₩23,973 | +1.22% | 1.6만 |
|---|
| 2026.01.02 | ₩23,564 | ₩23,564 | ₩23,444 | ₩23,521 | -0.18% | 5.1천 |
|---|
| 2025.12.31 | ₩23,069 | ₩23,136 | ₩23,003 | ₩23,016 | -0.23% | 2천 |
|---|
| 2025.12.30 | ₩23,216 | ₩23,283 | ₩23,163 | ₩23,246 | +0.13% | 3.6만 |
|---|
| 2025.12.29 | ₩22,989 | ₩23,109 | ₩22,949 | ₩23,076 | +0.38% | 1.2만 |
|---|
| 2025.12.26 | ₩23,099 | ₩23,099 | ₩23,099 | ₩23,099 | 0.00% | 100 |
|---|
| 2025.12.24 | ₩22,896 | ₩22,942 | ₩22,896 | ₩22,942 | +0.20% | 3천 |
|---|
| 2025.12.23 | ₩22,737 | ₩22,896 | ₩22,722 | ₩22,893 | +0.69% | 2.3만 |
|---|
| 2025.12.22 | ₩22,642 | ₩22,723 | ₩22,642 | ₩22,699 | +0.25% | 4.8천 |
|---|
| 2025.12.19 | ₩22,588 | ₩22,682 | ₩22,588 | ₩22,675 | +0.38% | 700 |
|---|
| 2025.12.18 | ₩22,388 | ₩22,548 | ₩22,388 | ₩22,444 | +0.25% | 1.1만 |
|---|
| 2025.12.17 | ₩22,588 | ₩22,588 | ₩22,120 | ₩22,152 | -1.93% | 4.1천 |
|---|
| 2025.12.16 | ₩22,488 | ₩22,488 | ₩22,361 | ₩22,465 | -0.10% | 1.8천 |
|---|
| 2025.12.15 | ₩22,775 | ₩22,869 | ₩22,734 | ₩22,734 | -0.18% | 5.2천 |
|---|
| 2025.12.12 | ₩22,922 | ₩22,922 | ₩22,668 | ₩22,695 | -0.99% | 5.4천 |
|---|
| 2025.12.11 | ₩22,882 | ₩23,041 | ₩22,882 | ₩23,041 | +0.70% | 700 |
|---|
| 2025.12.10 | ₩22,909 | ₩23,077 | ₩22,909 | ₩23,043 | +0.58% | 7.4천 |
|---|
| 2025.12.09 | ₩22,789 | ₩22,961 | ₩22,789 | ₩22,949 | +0.70% | 1.8천 |
|---|
| 2025.12.08 | ₩22,926 | ₩23,016 | ₩22,869 | ₩23,016 | +0.39% | 4.9천 |
|---|
| 2025.12.05 | ₩23,056 | ₩23,056 | ₩22,842 | ₩22,842 | -0.93% | 1.2천 |
|---|
| 2025.12.04 | ₩23,003 | ₩23,109 | ₩23,003 | ₩23,083 | +0.35% | 800 |
|---|
| 2025.12.03 | ₩22,900 | ₩23,016 | ₩22,869 | ₩23,016 | +0.51% | 6.4천 |
|---|
| 2025.12.02 | ₩22,942 | ₩23,043 | ₩22,829 | ₩22,997 | +0.24% | 1.2만 |
|---|
| 2025.12.01 | ₩22,949 | ₩23,003 | ₩22,856 | ₩22,872 | -0.34% | 2만 |
|---|
| 2025.11.28 | ₩23,056 | ₩23,069 | ₩23,029 | ₩23,061 | +0.02% | 2.6천 |
|---|
| 2025.11.26 | ₩22,856 | ₩23,096 | ₩22,842 | ₩22,842 | -0.06% | 3만 |
|---|
| 2025.11.25 | ₩22,548 | ₩22,695 | ₩22,548 | ₩22,687 | +0.62% | 6천 |
|---|
| 2025.11.24 | ₩22,294 | ₩22,602 | ₩22,294 | ₩22,602 | +1.38% | 6.7천 |
|---|
| 2025.11.21 | ₩22,147 | ₩22,414 | ₩21,933 | ₩22,215 | +0.31% | 8.4만 |
|---|
| 2025.11.20 | ₩23,021 | ₩23,397 | ₩22,239 | ₩22,239 | -3.40% | 5.8천 |
|---|
| 2025.11.19 | ₩22,794 | ₩22,896 | ₩22,735 | ₩22,854 | +0.26% | 6.1천 |
|---|
| 2025.11.18 | ₩22,882 | ₩23,029 | ₩22,802 | ₩22,924 | +0.18% | 1.2만 |
|---|
| 2025.11.17 | ₩23,404 | ₩23,404 | ₩23,009 | ₩23,103 | -1.28% | 6.2천 |
|---|
| 2025.11.14 | ₩23,150 | ₩23,524 | ₩23,150 | ₩23,397 | +1.07% | 2.2만 |
|---|
| 2025.11.13 | ₩23,778 | ₩23,778 | ₩23,250 | ₩23,357 | -1.77% | 1.4만 |
|---|
| 2025.11.12 | ₩23,724 | ₩23,751 | ₩23,664 | ₩23,731 | +0.03% | 6.7천 |
|---|
| 2025.11.11 | ₩23,671 | ₩23,671 | ₩23,604 | ₩23,617 | -0.23% | 400 |
|---|
| 2025.11.10 | ₩23,537 | ₩23,657 | ₩23,484 | ₩23,637 | +0.43% | 3.8천 |
|---|
| 2025.11.07 | ₩23,109 | ₩23,179 | ₩22,936 | ₩23,179 | +0.30% | 2.8만 |
|---|
| 2025.11.06 | ₩23,631 | ₩23,631 | ₩23,256 | ₩23,412 | -0.93% | 1만 |
|---|
| 2025.11.05 | ₩23,390 | ₩23,764 | ₩23,390 | ₩23,720 | +1.41% | 2.5천 |
|---|
| 2025.11.04 | ₩23,337 | ₩23,470 | ₩23,310 | ₩23,310 | -0.11% | 5.1천 |
|---|
| 2025.11.03 | ₩23,751 | ₩23,751 | ₩23,651 | ₩23,744 | -0.03% | 900 |
|---|
| 2025.10.31 | ₩23,497 | ₩23,497 | ₩23,397 | ₩23,482 | -0.06% | 1.1천 |
|---|
| 2025.10.30 | ₩23,417 | ₩23,617 | ₩23,417 | ₩23,509 | +0.39% | 3.6천 |
|---|
| 2025.10.29 | ₩23,778 | ₩23,925 | ₩23,738 | ₩23,782 | +0.02% | 5.5천 |
|---|
| 2025.10.28 | ₩23,551 | ₩23,651 | ₩23,549 | ₩23,631 | +0.34% | 800 |
|---|
| 2025.10.27 | ₩23,564 | ₩23,591 | ₩23,510 | ₩23,544 | -0.09% | 7.3천 |
|---|
| 2025.10.24 | ₩23,337 | ₩23,337 | ₩23,216 | ₩23,216 | -0.52% | 3.7천 |
|---|
| 2025.10.23 | ₩23,029 | ₩23,136 | ₩22,928 | ₩23,093 | +0.28% | 4.4천 |
|---|
| 2025.10.22 | ₩22,989 | ₩22,989 | ₩22,715 | ₩22,801 | -0.82% | 1.2천 |
|---|
| 2025.10.21 | ₩22,876 | ₩22,936 | ₩22,829 | ₩22,856 | -0.09% | 8.1천 |
|---|
| 2025.10.20 | ₩22,909 | ₩23,043 | ₩22,896 | ₩23,021 | +0.49% | 1.2천 |
|---|
| 2025.10.17 | ₩22,561 | ₩22,722 | ₩22,561 | ₩22,688 | +0.56% | 5.7천 |
|---|
| 2025.10.16 | ₩22,829 | ₩22,829 | ₩22,615 | ₩22,643 | -0.81% | 8.4천 |
|---|
| 2025.10.15 | ₩22,708 | ₩22,815 | ₩22,587 | ₩22,587 | -0.54% | 10.6만 |
|---|
| 2025.10.14 | ₩22,267 | ₩22,548 | ₩22,267 | ₩22,404 | +0.61% | 6.4천 |
|---|
| 2025.10.13 | ₩22,563 | ₩22,668 | ₩22,563 | ₩22,575 | +0.05% | 6.6천 |
|---|
| 2025.10.10 | ₩22,962 | ₩22,962 | ₩22,107 | ₩22,108 | -3.72% | 3만 |
|---|