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 | ₩25,943 | ₩25,945 | ₩25,863 | ₩25,945 | +0.01% | 4.4천 |
| 2026.10.08 | ₩25,769 | ₩25,769 | ₩25,502 | ₩25,624 | -0.57% | 5.8천 |
| 2026.10.07 | ₩25,903 | ₩26,034 | ₩25,903 | ₩26,019 | +0.45% | 4.8천 |
| 2026.10.06 | ₩26,384 | ₩26,450 | ₩26,342 | ₩26,342 | -0.16% | 1.1만 |
| 2026.10.05 | ₩26,410 | ₩26,477 | ₩26,358 | ₩26,412 | +0.01% | 4.8천 |
| 2026.10.02 | ₩25,649 | ₩25,729 | ₩25,529 | ₩25,681 | +0.13% | 7.2천 |
| 2026.10.01 | ₩25,302 | ₩25,440 | ₩25,155 | ₩25,420 | +0.47% | 11.2만 |
| 2026.09.30 | ₩25,529 | ₩25,636 | ₩25,473 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩25,473 |
| -0.22% |
| 1.3만 |
| 2026.09.29 | ₩25,502 | ₩25,662 | ₩25,502 | ₩25,648 | +0.57% | 2.7만 |
|---|
| 2026.09.28 | ₩25,502 | ₩25,569 | ₩25,408 | ₩25,561 | +0.23% | 1.8천 |
|---|
| 2026.09.25 | ₩25,742 | ₩25,903 | ₩25,729 | ₩25,875 | +0.51% | 6.9천 |
|---|
| 2026.09.24 | ₩25,716 | ₩25,742 | ₩25,502 | ₩25,599 | -0.45% | 9.7천 |
|---|
| 2026.09.23 | ₩25,662 | ₩25,689 | ₩25,662 | ₩25,662 | 0.00% | 1천 |
|---|
| 2026.09.22 | ₩26,010 | ₩26,099 | ₩25,889 | ₩26,099 | +0.34% | 4.6천 |
|---|
| 2026.09.21 | ₩25,836 | ₩26,050 | ₩25,825 | ₩26,003 | +0.65% | 5.5천 |
|---|
| 2026.09.18 | ₩25,261 | ₩25,392 | ₩25,208 | ₩25,392 | +0.52% | 7천 |
|---|
| 2026.09.17 | ₩25,302 | ₩25,422 | ₩25,302 | ₩25,362 | +0.24% | 3.6천 |
|---|
| 2026.09.16 | ₩25,115 | ₩25,181 | ₩24,938 | ₩24,938 | -0.70% | 2.4천 |
|---|
| 2026.09.15 | ₩25,155 | ₩25,155 | ₩24,954 | ₩25,005 | -0.59% | 5.1천 |
|---|
| 2026.09.14 | ₩25,115 | ₩25,160 | ₩25,115 | ₩25,160 | +0.18% | 500 |
|---|
| 2026.09.11 | ₩25,689 | ₩25,690 | ₩25,633 | ₩25,633 | -0.22% | 2.2천 |
|---|
| 2026.09.10 | ₩25,449 | ₩25,462 | ₩25,435 | ₩25,451 | +0.01% | 2.9천 |
|---|
| 2026.09.09 | ₩26,036 | ₩26,036 | ₩25,863 | ₩25,875 | -0.62% | 4천 |
|---|
| 2026.09.08 | ₩26,170 | ₩26,170 | ₩26,076 | ₩26,157 | -0.05% | 2.1만 |
|---|
| 2026.09.04 | ₩25,849 | ₩25,872 | ₩25,823 | ₩25,872 | +0.09% | 1.1천 |
|---|
| 2026.09.03 | ₩25,395 | ₩25,582 | ₩25,382 | ₩25,582 | +0.74% | 8.1천 |
|---|
| 2026.09.02 | ₩25,328 | ₩25,475 | ₩25,221 | ₩25,469 | +0.55% | 5.5천 |
|---|
| 2026.09.01 | ₩25,328 | ₩25,482 | ₩25,278 | ₩25,278 | -0.20% | 2.5천 |
|---|
| 2026.08.31 | ₩25,375 | ₩25,375 | ₩25,261 | ₩25,304 | -0.28% | 6.6천 |
|---|
| 2026.08.28 | ₩25,702 | ₩25,709 | ₩25,462 | ₩25,531 | -0.67% | 4.2천 |
|---|
| 2026.08.27 | ₩25,776 | ₩25,776 | ₩25,689 | ₩25,738 | -0.15% | 3.5천 |
|---|
| 2026.08.26 | ₩25,702 | ₩25,716 | ₩25,649 | ₩25,649 | -0.21% | 1.6천 |
|---|
| 2026.08.25 | ₩25,622 | ₩25,773 | ₩25,569 | ₩25,773 | +0.59% | 6.8천 |
|---|
| 2026.08.24 | ₩25,395 | ₩25,395 | ₩25,288 | ₩25,343 | -0.21% | 3.6천 |
|---|
| 2026.08.21 | ₩25,712 | ₩25,782 | ₩25,712 | ₩25,769 | +0.22% | 1.6천 |
|---|
| 2026.08.20 | ₩25,408 | ₩25,449 | ₩25,355 | ₩25,387 | -0.08% | 4.2천 |
|---|
| 2026.08.19 | ₩25,208 | ₩25,275 | ₩25,141 | ₩25,225 | +0.07% | 8.4천 |
|---|
| 2026.08.18 | ₩25,195 | ₩25,235 | ₩24,992 | ₩24,992 | -0.81% | 7천 |
|---|
| 2026.08.17 | ₩25,689 | ₩25,716 | ₩25,622 | ₩25,650 | -0.15% | 4.5천 |
|---|
| 2026.08.14 | ₩25,408 | ₩25,408 | ₩25,288 | ₩25,354 | -0.22% | 1만 |
|---|
| 2026.08.13 | ₩25,302 | ₩25,422 | ₩25,302 | ₩25,392 | +0.36% | 1천 |
|---|
| 2026.08.12 | ₩25,288 | ₩25,310 | ₩25,261 | ₩25,310 | +0.08% | 2.5천 |
|---|
| 2026.08.11 | ₩25,034 | ₩25,100 | ₩24,914 | ₩24,928 | -0.43% | 3.4천 |
|---|
| 2026.08.10 | ₩24,941 | ₩25,034 | ₩24,941 | ₩24,964 | +0.09% | 3.9천 |
|---|
| 2026.08.07 | ₩24,994 | ₩25,108 | ₩24,887 | ₩25,073 | +0.32% | 6.7만 |
|---|
| 2026.08.06 | ₩24,928 | ₩25,128 | ₩24,928 | ₩24,993 | +0.26% | 1.4만 |
|---|
| 2026.08.05 | ₩25,502 | ₩25,502 | ₩25,367 | ₩25,367 | -0.53% | 2.6만 |
|---|
| 2026.08.04 | ₩25,128 | ₩25,275 | ₩25,108 | ₩25,225 | +0.39% | 5.3천 |
|---|
| 2026.08.03 | ₩24,580 | ₩24,731 | ₩24,580 | ₩24,731 | +0.61% | 2.1천 |
|---|
| 2026.07.31 | ₩24,420 | ₩24,727 | ₩24,420 | ₩24,616 | +0.80% | 5.6천 |
|---|
| 2026.07.30 | ₩24,073 | ₩24,395 | ₩24,073 | ₩24,395 | +1.34% | 2.5천 |
|---|
| 2026.07.29 | ₩23,792 | ₩24,046 | ₩23,491 | ₩23,645 | -0.62% | 5.1천 |
|---|
| 2026.07.28 | ₩23,899 | ₩23,966 | ₩23,658 | ₩23,952 | +0.22% | 6.3천 |
|---|
| 2026.07.27 | ₩24,179 | ₩24,266 | ₩24,086 | ₩24,266 | +0.36% | 1.1만 |
|---|
| 2026.07.24 | ₩24,553 | ₩24,575 | ₩24,447 | ₩24,455 | -0.40% | 2.2천 |
|---|
| 2026.07.23 | ₩25,101 | ₩25,129 | ₩25,006 | ₩25,006 | -0.38% | 2.3천 |
|---|
| 2026.07.22 | ₩25,175 | ₩25,235 | ₩25,155 | ₩25,204 | +0.12% | 3만 |
|---|
| 2026.07.21 | ₩25,155 | ₩25,334 | ₩25,141 | ₩25,334 | +0.71% | 8.2천 |
|---|
| 2026.07.20 | ₩24,807 | ₩24,914 | ₩24,740 | ₩24,809 | +0.01% | 4.4만 |
|---|
| 2026.07.17 | ₩24,547 | ₩24,794 | ₩24,547 | ₩24,704 | +0.64% | 6.7천 |
|---|
| 2026.07.16 | ₩25,208 | ₩25,221 | ₩24,988 | ₩24,994 | -0.85% | 3.3천 |
|---|
| 2026.07.15 | ₩25,555 | ₩25,555 | ₩25,074 | ₩25,542 | -0.05% | 1.5만 |
|---|
| 2026.07.14 | ₩25,502 | ₩25,569 | ₩25,155 | ₩25,526 | +0.09% | 3.8만 |
|---|
| 2026.07.13 | ₩25,382 | ₩25,408 | ₩25,115 | ₩25,157 | -0.88% | 5.2만 |
|---|
| 2026.07.10 | ₩25,996 | ₩26,150 | ₩25,983 | ₩26,112 | +0.45% | 9.4천 |
|---|
| 2026.07.09 | ₩25,609 | ₩25,929 | ₩25,609 | ₩25,887 | +1.09% | 5.2천 |
|---|
| 2026.07.08 | ₩25,195 | ₩25,575 | ₩25,181 | ₩25,575 | +1.51% | 7.8천 |
|---|
| 2026.07.07 | ₩25,368 | ₩25,489 | ₩25,315 | ₩25,410 | +0.16% | 5.3천 |
|---|
| 2026.07.06 | ₩25,849 | ₩26,143 | ₩25,849 | ₩26,116 | +1.03% | 3.4천 |
|---|
| 2026.07.02 | ₩25,956 | ₩25,956 | ₩25,048 | ₩25,386 | -2.20% | 8.3천 |
|---|
| 2026.07.01 | ₩26,010 | ₩26,010 | ₩25,796 | ₩25,796 | -0.82% | 3.1천 |
|---|
| 2026.06.30 | ₩25,809 | ₩26,217 | ₩25,809 | ₩26,211 | +1.56% | 5.4천 |
|---|
| 2026.06.29 | ₩25,702 | ₩25,852 | ₩25,395 | ₩25,852 | +0.58% | 1.4만 |
|---|
| 2026.06.26 | ₩25,288 | ₩25,901 | ₩25,275 | ₩25,732 | +1.75% | 1.5만 |
|---|
| 2026.06.25 | ₩25,996 | ₩26,143 | ₩25,836 | ₩25,943 | -0.21% | 1.3만 |
|---|
| 2026.06.24 | ₩25,756 | ₩25,923 | ₩25,649 | ₩25,796 | +0.16% | 7.1천 |
|---|
| 2026.06.23 | ₩25,809 | ₩26,036 | ₩25,809 | ₩25,836 | +0.10% | 1.4만 |
|---|
| 2026.06.22 | ₩27,078 | ₩27,092 | ₩26,998 | ₩27,049 | -0.11% | 4.9천 |
|---|
| 2026.06.18 | ₩26,651 | ₩26,770 | ₩26,624 | ₩26,770 | +0.45% | 3.5천 |
|---|
| 2026.06.17 | ₩26,477 | ₩26,592 | ₩26,070 | ₩26,070 | -1.54% | 6.5천 |
|---|
| 2026.06.16 | ₩26,317 | ₩26,317 | ₩25,943 | ₩26,031 | -1.09% | 7.8천 |
|---|
| 2026.06.15 | ₩26,277 | ₩26,317 | ₩26,263 | ₩26,266 | -0.04% | 2.2천 |
|---|
| 2026.06.12 | ₩25,769 | ₩25,849 | ₩25,769 | ₩25,803 | +0.13% | 5.5천 |
|---|
| 2026.06.11 | ₩24,794 | ₩25,578 | ₩24,794 | ₩25,578 | +3.16% | 2.6천 |
|---|
| 2026.06.10 | ₩24,807 | ₩24,807 | ₩24,260 | ₩24,313 | -1.99% | 1만 |
|---|
| 2026.06.09 | ₩25,128 | ₩25,128 | ₩24,179 | ₩24,726 | -1.60% | 3.2천 |
|---|
| 2026.06.08 | ₩24,874 | ₩24,874 | ₩24,719 | ₩24,742 | -0.53% | 6.9천 |
|---|
| 2026.06.05 | ₩25,302 | ₩25,302 | ₩24,595 | ₩24,595 | -2.79% | 8.5천 |
|---|
| 2026.06.04 | ₩25,929 | ₩26,330 | ₩25,929 | ₩26,278 | +1.34% | 2.9천 |
|---|
| 2026.06.03 | ₩26,704 | ₩26,704 | ₩23,792 | ₩26,437 | -1.00% | 3만 |
|---|
| 2026.06.02 | ₩26,851 | ₩27,105 | ₩26,851 | ₩27,073 | +0.83% | 6.7천 |
|---|
| 2026.06.01 | ₩26,584 | ₩26,998 | ₩26,584 | ₩26,886 | +1.14% | 6천 |
|---|
| 2026.05.29 | ₩26,464 | ₩26,557 | ₩26,410 | ₩26,485 | +0.08% | 1.3만 |
|---|
| 2026.05.28 | ₩26,157 | ₩26,611 | ₩26,116 | ₩26,564 | +1.56% | 4.1천 |
|---|
| 2026.05.27 | ₩26,517 | ₩26,517 | ₩26,357 | ₩26,480 | -0.14% | 4.1천 |
|---|
| 2026.05.26 | ₩26,357 | ₩26,489 | ₩26,344 | ₩26,485 | +0.49% | 1.2천 |
|---|
| 2026.05.22 | ₩25,636 | ₩25,729 | ₩25,555 | ₩25,557 | -0.31% | 1.6만 |
|---|
| 2026.05.21 | ₩25,408 | ₩25,796 | ₩25,408 | ₩25,741 | +1.31% | 3.3천 |
|---|
| 2026.05.20 | ₩25,155 | ₩25,551 | ₩25,155 | ₩25,551 | +1.58% | 1.5만 |
|---|
| 2026.05.19 | ₩24,834 | ₩25,208 | ₩24,834 | ₩25,017 | +0.74% | 3.8천 |
|---|
| 2026.05.18 | ₩25,555 | ₩25,569 | ₩25,248 | ₩25,395 | -0.63% | 3.9천 |
|---|
| 2026.05.15 | ₩25,275 | ₩25,382 | ₩25,275 | ₩25,310 | +0.14% | 1.1천 |
|---|
| 2026.05.14 | ₩25,943 | ₩26,128 | ₩25,943 | ₩26,128 | +0.72% | 3.5천 |
|---|
| 2026.05.13 | ₩25,769 | ₩26,197 | ₩25,769 | ₩26,059 | +1.12% | 9.1천 |
|---|
| 2026.05.12 | ₩25,722 | ₩25,722 | ₩25,261 | ₩25,554 | -0.65% | 1만 |
|---|
| 2026.05.11 | ₩26,157 | ₩26,317 | ₩26,130 | ₩26,231 | +0.29% | 2.3만 |
|---|
| 2026.05.08 | ₩26,010 | ₩26,143 | ₩25,996 | ₩26,114 | +0.40% | 2.8만 |
|---|
| 2026.05.07 | ₩26,263 | ₩26,263 | ₩25,849 | ₩25,849 | -1.58% | 1.7천 |
|---|
| 2026.05.06 | ₩26,130 | ₩26,353 | ₩26,010 | ₩26,353 | +0.85% | 8.8천 |
|---|
| 2026.05.05 | ₩25,609 | ₩25,836 | ₩25,555 | ₩25,744 | +0.53% | 3만 |
|---|
| 2026.05.04 | ₩25,555 | ₩25,555 | ₩25,261 | ₩25,291 | -1.04% | 1.1만 |
|---|
| 2026.05.01 | ₩25,221 | ₩25,302 | ₩25,155 | ₩25,191 | -0.12% | 3.7천 |
|---|
| 2026.04.30 | ₩24,834 | ₩25,159 | ₩24,834 | ₩25,159 | +1.31% | 3.3천 |
|---|
| 2026.04.29 | ₩24,674 | ₩24,714 | ₩24,594 | ₩24,630 | -0.18% | 1.8만 |
|---|
| 2026.04.28 | ₩24,674 | ₩24,674 | ₩24,487 | ₩24,628 | -0.18% | 5.5천 |
|---|
| 2026.04.27 | ₩24,914 | ₩24,988 | ₩24,881 | ₩24,924 | +0.04% | 2.6천 |
|---|
| 2026.04.24 | ₩24,700 | ₩24,834 | ₩24,660 | ₩24,821 | +0.49% | 7.9천 |
|---|
| 2026.04.23 | ₩24,513 | ₩24,660 | ₩24,300 | ₩24,377 | -0.56% | 1.9만 |
|---|
| 2026.04.22 | ₩24,700 | ₩24,791 | ₩24,694 | ₩24,791 | +0.37% | 1.3천 |
|---|
| 2026.04.21 | ₩24,901 | ₩24,901 | ₩24,433 | ₩24,436 | -1.87% | 4.4천 |
|---|
| 2026.04.20 | ₩24,807 | ₩24,817 | ₩24,687 | ₩24,817 | +0.04% | 3.4천 |
|---|
| 2026.04.17 | ₩24,821 | ₩24,994 | ₩24,821 | ₩24,838 | +0.07% | 1만 |
|---|
| 2026.04.16 | ₩24,527 | ₩24,594 | ₩24,507 | ₩24,564 | +0.15% | 6.4천 |
|---|
| 2026.04.15 | ₩24,447 | ₩24,511 | ₩24,400 | ₩24,480 | +0.14% | 2.3만 |
|---|
| 2026.04.14 | ₩24,407 | ₩24,660 | ₩24,393 | ₩24,656 | +1.02% | 3.9만 |
|---|
| 2026.04.13 | ₩23,779 | ₩24,206 | ₩23,779 | ₩24,205 | +1.79% | 6.6천 |
|---|
| 2026.04.10 | ₩24,046 | ₩24,153 | ₩23,966 | ₩23,996 | -0.21% | 2.5천 |
|---|
| 2026.04.09 | ₩23,605 | ₩23,859 | ₩23,552 | ₩23,813 | +0.88% | 1.4만 |
|---|
| 2026.04.08 | ₩23,886 | ₩23,939 | ₩23,626 | ₩23,735 | -0.63% | 1.8만 |
|---|
| 2026.04.07 | ₩22,616 | ₩23,178 | ₩22,403 | ₩22,713 | +0.43% | 47.4만 |
|---|
| 2026.04.06 | ₩22,670 | ₩22,683 | ₩22,576 | ₩22,683 | +0.06% | 7.4천 |
|---|
| 2026.04.02 | ₩22,042 | ₩22,536 | ₩22,042 | ₩22,512 | +2.13% | 8만 |
|---|
| 2026.04.01 | ₩22,710 | ₩22,884 | ₩22,657 | ₩22,719 | +0.04% | 1.4만 |
|---|
| 2026.03.31 | ₩21,962 | ₩22,432 | ₩21,788 | ₩22,432 | +2.14% | 1.4만 |
|---|
| 2026.03.30 | ₩21,855 | ₩21,855 | ₩21,608 | ₩21,659 | -0.90% | 3.1천 |
|---|
| 2026.03.27 | ₩22,075 | ₩22,176 | ₩21,989 | ₩21,999 | -0.34% | 2.4천 |
|---|
| 2026.03.26 | ₩22,603 | ₩22,670 | ₩22,189 | ₩22,189 | -1.83% | 8.9천 |
|---|
| 2026.03.25 | ₩22,884 | ₩23,004 | ₩22,830 | ₩22,860 | -0.11% | 1.4만 |
|---|
| 2026.03.24 | ₩22,216 | ₩22,576 | ₩22,216 | ₩22,559 | +1.55% | 5.2천 |
|---|
| 2026.03.23 | ₩22,683 | ₩22,857 | ₩22,483 | ₩22,642 | -0.18% | 1.9만 |
|---|
| 2026.03.20 | ₩22,403 | ₩22,403 | ₩21,955 | ₩21,971 | -1.93% | 3.3천 |
|---|
| 2026.03.19 | ₩22,296 | ₩22,710 | ₩22,202 | ₩22,610 | +1.41% | 16.7만 |
|---|
| 2026.03.18 | ₩23,124 | ₩23,137 | ₩22,797 | ₩22,797 | -1.42% | 6.5천 |
|---|
| 2026.03.17 | ₩23,178 | ₩23,178 | ₩23,151 | ₩23,172 | -0.02% | 1.5천 |
|---|
| 2026.03.16 | ₩22,737 | ₩23,017 | ₩22,737 | ₩22,950 | +0.94% | 4.6천 |
|---|
| 2026.03.13 | ₩22,643 | ₩22,643 | ₩22,132 | ₩22,132 | -2.26% | 800 |
|---|
| 2026.03.12 | ₩22,888 | ₩22,888 | ₩22,309 | ₩22,309 | -2.53% | 3.4천 |
|---|
| 2026.03.11 | ₩23,324 | ₩23,365 | ₩23,031 | ₩23,178 | -0.63% | 6.6만 |
|---|
| 2026.03.10 | ₩23,271 | ₩23,632 | ₩23,271 | ₩23,377 | +0.45% | 3.1천 |
|---|
| 2026.03.09 | ₩22,296 | ₩23,061 | ₩22,296 | ₩23,061 | +3.43% | 1.4만 |
|---|
| 2026.03.06 | ₩22,655 | ₩22,937 | ₩22,576 | ₩22,750 | +0.42% | 1.5만 |
|---|
| 2026.03.05 | ₩23,178 | ₩23,418 | ₩22,777 | ₩23,040 | -0.59% | 1.6만 |
|---|
| 2026.03.04 | ₩23,458 | ₩23,926 | ₩23,458 | ₩23,795 | +1.44% | 3.1만 |
|---|
| 2026.03.03 | ₩23,471 | ₩23,712 | ₩23,017 | ₩23,658 | +0.80% | 8.7만 |
|---|
| 2026.03.02 | ₩24,380 | ₩24,847 | ₩24,353 | ₩24,817 | +1.79% | 5.2만 |
|---|
| 2026.02.27 | ₩24,847 | ₩25,061 | ₩24,847 | ₩24,958 | +0.45% | 9.2천 |
|---|
| 2026.02.26 | ₩25,315 | ₩25,315 | ₩24,821 | ₩25,005 | -1.22% | 1.1만 |
|---|
| 2026.02.25 | ₩25,569 | ₩25,569 | ₩25,288 | ₩25,423 | -0.57% | 5.4만 |
|---|
| 2026.02.24 | ₩25,181 | ₩25,408 | ₩25,113 | ₩25,384 | +0.81% | 2만 |
|---|
| 2026.02.23 | ₩25,435 | ₩25,435 | ₩24,994 | ₩25,097 | -1.33% | 2.5만 |
|---|
| 2026.02.20 | ₩25,008 | ₩25,435 | ₩24,941 | ₩25,398 | +1.56% | 1.3만 |
|---|
| 2026.02.19 | ₩24,981 | ₩24,981 | ₩24,834 | ₩24,903 | -0.31% | 2.4만 |
|---|
| 2026.02.18 | ₩24,914 | ₩25,101 | ₩24,847 | ₩24,929 | +0.06% | 6.9만 |
|---|
| 2026.02.17 | ₩24,781 | ₩24,781 | ₩24,634 | ₩24,774 | -0.03% | 3.2천 |
|---|
| 2026.02.13 | ₩24,740 | ₩24,740 | ₩24,574 | ₩24,714 | -0.11% | 1만 |
|---|
| 2026.02.12 | ₩25,288 | ₩25,354 | ₩24,767 | ₩24,827 | -1.82% | 1.3만 |
|---|
| 2026.02.11 | ₩25,382 | ₩25,382 | ₩25,115 | ₩25,274 | -0.43% | 5.8천 |
|---|
| 2026.02.10 | ₩25,155 | ₩25,261 | ₩25,155 | ₩25,205 | +0.20% | 3.7만 |
|---|
| 2026.02.09 | ₩24,954 | ₩25,221 | ₩24,954 | ₩25,191 | +0.95% | 9.6천 |
|---|
| 2026.02.06 | ₩24,754 | ₩24,948 | ₩24,687 | ₩24,948 | +0.78% | 1.3만 |
|---|
| 2026.02.05 | ₩24,380 | ₩24,620 | ₩24,366 | ₩24,381 | +0.01% | 1.3만 |
|---|
| 2026.02.04 | ₩25,101 | ₩25,101 | ₩24,313 | ₩24,452 | -2.59% | 5.7천 |
|---|
| 2026.02.03 | ₩25,101 | ₩25,195 | ₩24,934 | ₩25,041 | -0.24% | 1.3만 |
|---|
| 2026.02.02 | ₩24,847 | ₩25,195 | ₩24,847 | ₩25,108 | +1.05% | 3.7만 |
|---|
| 2026.01.30 | ₩25,382 | ₩25,382 | ₩24,874 | ₩24,989 | -1.55% | 9.7천 |
|---|
| 2026.01.29 | ₩25,676 | ₩25,782 | ₩25,068 | ₩25,395 | -1.09% | 1.1만 |
|---|
| 2026.01.28 | ₩25,662 | ₩25,756 | ₩24,654 | ₩25,674 | +0.05% | 2.2만 |
|---|
| 2026.01.27 | ₩25,235 | ₩25,379 | ₩25,168 | ₩25,379 | +0.57% | 1.2만 |
|---|
| 2026.01.26 | ₩24,767 | ₩24,928 | ₩24,714 | ₩24,793 | +0.10% | 9.1천 |
|---|
| 2026.01.23 | ₩24,594 | ₩25,288 | ₩24,594 | ₩24,845 | +1.02% | 5.6천 |
|---|
| 2026.01.22 | ₩24,500 | ₩24,740 | ₩24,500 | ₩24,656 | +0.64% | 1.9천 |
|---|
| 2026.01.21 | ₩24,340 | ₩24,527 | ₩24,273 | ₩24,423 | +0.34% | 9.8천 |
|---|
| 2026.01.20 | ₩24,073 | ₩24,166 | ₩23,979 | ₩23,982 | -0.38% | 4.9천 |
|---|
| 2026.01.16 | ₩24,059 | ₩24,248 | ₩24,059 | ₩24,248 | +0.78% | 2.3천 |
|---|
| 2026.01.15 | ₩24,407 | ₩24,540 | ₩24,366 | ₩24,408 | +0.01% | 6.4만 |
|---|
| 2026.01.14 | ₩24,313 | ₩24,326 | ₩24,079 | ₩24,254 | -0.24% | 7.1천 |
|---|
| 2026.01.13 | ₩24,333 | ₩24,333 | ₩24,166 | ₩24,273 | -0.25% | 1.1만 |
|---|
| 2026.01.12 | ₩24,300 | ₩24,520 | ₩24,226 | ₩24,499 | +0.82% | 8천 |
|---|
| 2026.01.09 | ₩24,139 | ₩24,313 | ₩24,059 | ₩24,280 | +0.58% | 7.5천 |
|---|
| 2026.01.08 | ₩24,179 | ₩24,179 | ₩24,046 | ₩24,179 | 0.00% | 1.8만 |
|---|
| 2026.01.07 | ₩24,130 | ₩24,153 | ₩24,012 | ₩24,079 | -0.21% | 9.5천 |
|---|
| 2026.01.06 | ₩24,006 | ₩24,366 | ₩24,006 | ₩24,340 | +1.39% | 6.8천 |
|---|
| 2026.01.05 | ₩23,672 | ₩24,747 | ₩23,672 | ₩23,960 | +1.22% | 1.6만 |
|---|
| 2026.01.02 | ₩23,552 | ₩23,552 | ₩23,431 | ₩23,509 | -0.18% | 5.1천 |
|---|
| 2025.12.31 | ₩23,057 | ₩23,124 | ₩22,990 | ₩23,004 | -0.23% | 2천 |
|---|
| 2025.12.30 | ₩23,204 | ₩23,271 | ₩23,151 | ₩23,234 | +0.13% | 3.6만 |
|---|
| 2025.12.29 | ₩22,977 | ₩23,097 | ₩22,937 | ₩23,064 | +0.38% | 1.2만 |
|---|
| 2025.12.26 | ₩23,087 | ₩23,087 | ₩23,087 | ₩23,087 | 0.00% | 100 |
|---|
| 2025.12.24 | ₩22,884 | ₩22,930 | ₩22,884 | ₩22,930 | +0.20% | 3천 |
|---|
| 2025.12.23 | ₩22,725 | ₩22,884 | ₩22,710 | ₩22,881 | +0.69% | 2.3만 |
|---|
| 2025.12.22 | ₩22,630 | ₩22,711 | ₩22,630 | ₩22,687 | +0.25% | 4.8천 |
|---|
| 2025.12.19 | ₩22,576 | ₩22,670 | ₩22,576 | ₩22,663 | +0.38% | 700 |
|---|
| 2025.12.18 | ₩22,376 | ₩22,536 | ₩22,376 | ₩22,432 | +0.25% | 1.1만 |
|---|
| 2025.12.17 | ₩22,576 | ₩22,576 | ₩22,109 | ₩22,141 | -1.93% | 4.1천 |
|---|
| 2025.12.16 | ₩22,476 | ₩22,476 | ₩22,349 | ₩22,453 | -0.10% | 1.8천 |
|---|
| 2025.12.15 | ₩22,763 | ₩22,857 | ₩22,722 | ₩22,722 | -0.18% | 5.2천 |
|---|
| 2025.12.12 | ₩22,910 | ₩22,910 | ₩22,657 | ₩22,683 | -0.99% | 5.4천 |
|---|
| 2025.12.11 | ₩22,870 | ₩23,029 | ₩22,870 | ₩23,029 | +0.70% | 700 |
|---|
| 2025.12.10 | ₩22,897 | ₩23,065 | ₩22,897 | ₩23,031 | +0.58% | 7.4천 |
|---|
| 2025.12.09 | ₩22,777 | ₩22,949 | ₩22,777 | ₩22,937 | +0.70% | 1.8천 |
|---|
| 2025.12.08 | ₩22,914 | ₩23,004 | ₩22,857 | ₩23,004 | +0.39% | 4.9천 |
|---|
| 2025.12.05 | ₩23,044 | ₩23,044 | ₩22,830 | ₩22,830 | -0.93% | 1.2천 |
|---|
| 2025.12.04 | ₩22,990 | ₩23,097 | ₩22,990 | ₩23,071 | +0.35% | 800 |
|---|
| 2025.12.03 | ₩22,888 | ₩23,004 | ₩22,857 | ₩23,004 | +0.51% | 6.4천 |
|---|
| 2025.12.02 | ₩22,930 | ₩23,031 | ₩22,817 | ₩22,985 | +0.24% | 1.2만 |
|---|
| 2025.12.01 | ₩22,937 | ₩22,990 | ₩22,844 | ₩22,860 | -0.34% | 2만 |
|---|
| 2025.11.28 | ₩23,044 | ₩23,057 | ₩23,017 | ₩23,049 | +0.02% | 2.6천 |
|---|
| 2025.11.26 | ₩22,844 | ₩23,084 | ₩22,830 | ₩22,830 | -0.06% | 3만 |
|---|
| 2025.11.25 | ₩22,536 | ₩22,683 | ₩22,536 | ₩22,675 | +0.62% | 6천 |
|---|
| 2025.11.24 | ₩22,282 | ₩22,590 | ₩22,282 | ₩22,590 | +1.38% | 6.7천 |
|---|
| 2025.11.21 | ₩22,136 | ₩22,403 | ₩21,922 | ₩22,204 | +0.31% | 8.4만 |
|---|
| 2025.11.20 | ₩23,009 | ₩23,385 | ₩22,228 | ₩22,228 | -3.40% | 5.8천 |
|---|
| 2025.11.19 | ₩22,782 | ₩22,884 | ₩22,723 | ₩22,842 | +0.26% | 6.1천 |
|---|
| 2025.11.18 | ₩22,870 | ₩23,017 | ₩22,790 | ₩22,912 | +0.18% | 1.2만 |
|---|
| 2025.11.17 | ₩23,391 | ₩23,391 | ₩22,997 | ₩23,091 | -1.28% | 6.2천 |
|---|
| 2025.11.14 | ₩23,137 | ₩23,511 | ₩23,137 | ₩23,385 | +1.07% | 2.2만 |
|---|
| 2025.11.13 | ₩23,765 | ₩23,765 | ₩23,238 | ₩23,345 | -1.77% | 1.4만 |
|---|
| 2025.11.12 | ₩23,712 | ₩23,739 | ₩23,652 | ₩23,719 | +0.03% | 6.7천 |
|---|
| 2025.11.11 | ₩23,658 | ₩23,658 | ₩23,592 | ₩23,605 | -0.23% | 400 |
|---|
| 2025.11.10 | ₩23,525 | ₩23,645 | ₩23,471 | ₩23,625 | +0.43% | 3.8천 |
|---|
| 2025.11.07 | ₩23,097 | ₩23,167 | ₩22,924 | ₩23,167 | +0.30% | 2.8만 |
|---|
| 2025.11.06 | ₩23,618 | ₩23,618 | ₩23,244 | ₩23,399 | -0.93% | 1만 |
|---|
| 2025.11.05 | ₩23,378 | ₩23,752 | ₩23,378 | ₩23,708 | +1.41% | 2.5천 |
|---|
| 2025.11.04 | ₩23,324 | ₩23,458 | ₩23,298 | ₩23,298 | -0.11% | 5.1천 |
|---|
| 2025.11.03 | ₩23,739 | ₩23,739 | ₩23,638 | ₩23,732 | -0.03% | 900 |
|---|
| 2025.10.31 | ₩23,485 | ₩23,485 | ₩23,385 | ₩23,470 | -0.06% | 1.1천 |
|---|
| 2025.10.30 | ₩23,405 | ₩23,605 | ₩23,405 | ₩23,497 | +0.39% | 3.6천 |
|---|
| 2025.10.29 | ₩23,765 | ₩23,912 | ₩23,725 | ₩23,769 | +0.02% | 5.5천 |
|---|
| 2025.10.28 | ₩23,538 | ₩23,638 | ₩23,537 | ₩23,618 | +0.34% | 800 |
|---|
| 2025.10.27 | ₩23,552 | ₩23,578 | ₩23,498 | ₩23,532 | -0.09% | 7.3천 |
|---|
| 2025.10.24 | ₩23,324 | ₩23,324 | ₩23,204 | ₩23,204 | -0.52% | 3.7천 |
|---|
| 2025.10.23 | ₩23,017 | ₩23,124 | ₩22,916 | ₩23,081 | +0.28% | 4.4천 |
|---|
| 2025.10.22 | ₩22,977 | ₩22,977 | ₩22,703 | ₩22,789 | -0.82% | 1.2천 |
|---|
| 2025.10.21 | ₩22,864 | ₩22,924 | ₩22,817 | ₩22,844 | -0.09% | 8.1천 |
|---|
| 2025.10.20 | ₩22,897 | ₩23,031 | ₩22,884 | ₩23,009 | +0.49% | 1.2천 |
|---|
| 2025.10.17 | ₩22,550 | ₩22,710 | ₩22,550 | ₩22,677 | +0.56% | 5.7천 |
|---|
| 2025.10.16 | ₩22,817 | ₩22,817 | ₩22,603 | ₩22,631 | -0.81% | 8.4천 |
|---|
| 2025.10.15 | ₩22,697 | ₩22,803 | ₩22,575 | ₩22,575 | -0.54% | 10.6만 |
|---|
| 2025.10.14 | ₩22,256 | ₩22,536 | ₩22,256 | ₩22,392 | +0.61% | 6.4천 |
|---|
| 2025.10.13 | ₩22,551 | ₩22,657 | ₩22,551 | ₩22,563 | +0.05% | 6.6천 |
|---|
| 2025.10.10 | ₩22,950 | ₩22,950 | ₩22,095 | ₩22,097 | -3.72% | 3만 |
|---|