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 | ₩25,945 | ₩25,948 | ₩25,865 | ₩25,948 | +0.01% | 4.4천 |
| 2026.10.08 | ₩25,771 | ₩25,771 | ₩25,504 | ₩25,626 | -0.57% | 5.8천 |
| 2026.10.07 | ₩25,905 | ₩26,036 | ₩25,905 | ₩26,021 | +0.45% | 4.8천 |
| 2026.10.06 | ₩26,386 | ₩26,453 | ₩26,344 | ₩26,344 | -0.16% | 1.1만 |
| 2026.10.05 | ₩26,413 | ₩26,479 | ₩26,360 | ₩26,414 | +0.01% | 4.8천 |
| 2026.10.02 | ₩25,651 | ₩25,731 | ₩25,531 | ₩25,683 | +0.13% | 7.2천 |
| 2026.10.01 | ₩25,304 | ₩25,443 | ₩25,157 | ₩25,423 | +0.47% | 11.2만 |
| 2026.09.30 | ₩25,531 | ₩25,638 | ₩25,475 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩25,475 |
| -0.22% |
| 1.3만 |
| 2026.09.29 | ₩25,504 | ₩25,664 | ₩25,504 | ₩25,650 | +0.57% | 2.7만 |
|---|
| 2026.09.28 | ₩25,504 | ₩25,571 | ₩25,411 | ₩25,563 | +0.23% | 1.8천 |
|---|
| 2026.09.25 | ₩25,745 | ₩25,905 | ₩25,731 | ₩25,877 | +0.51% | 6.9천 |
|---|
| 2026.09.24 | ₩25,718 | ₩25,745 | ₩25,504 | ₩25,602 | -0.45% | 9.7천 |
|---|
| 2026.09.23 | ₩25,664 | ₩25,691 | ₩25,664 | ₩25,664 | 0.00% | 1천 |
|---|
| 2026.09.22 | ₩26,012 | ₩26,101 | ₩25,891 | ₩26,101 | +0.34% | 4.6천 |
|---|
| 2026.09.21 | ₩25,838 | ₩26,052 | ₩25,827 | ₩26,005 | +0.65% | 5.5천 |
|---|
| 2026.09.18 | ₩25,264 | ₩25,394 | ₩25,210 | ₩25,394 | +0.52% | 7천 |
|---|
| 2026.09.17 | ₩25,304 | ₩25,424 | ₩25,304 | ₩25,364 | +0.24% | 3.6천 |
|---|
| 2026.09.16 | ₩25,117 | ₩25,183 | ₩24,940 | ₩24,940 | -0.70% | 2.4천 |
|---|
| 2026.09.15 | ₩25,157 | ₩25,157 | ₩24,956 | ₩25,007 | -0.59% | 5.1천 |
|---|
| 2026.09.14 | ₩25,117 | ₩25,162 | ₩25,117 | ₩25,162 | +0.18% | 500 |
|---|
| 2026.09.11 | ₩25,691 | ₩25,692 | ₩25,635 | ₩25,635 | -0.22% | 2.2천 |
|---|
| 2026.09.10 | ₩25,451 | ₩25,464 | ₩25,437 | ₩25,453 | +0.01% | 2.9천 |
|---|
| 2026.09.09 | ₩26,038 | ₩26,038 | ₩25,865 | ₩25,877 | -0.62% | 4천 |
|---|
| 2026.09.08 | ₩26,172 | ₩26,172 | ₩26,079 | ₩26,159 | -0.05% | 2.1만 |
|---|
| 2026.09.04 | ₩25,851 | ₩25,874 | ₩25,825 | ₩25,874 | +0.09% | 1.1천 |
|---|
| 2026.09.03 | ₩25,397 | ₩25,584 | ₩25,384 | ₩25,584 | +0.74% | 8.1천 |
|---|
| 2026.09.02 | ₩25,330 | ₩25,477 | ₩25,223 | ₩25,471 | +0.55% | 5.5천 |
|---|
| 2026.09.01 | ₩25,330 | ₩25,484 | ₩25,280 | ₩25,280 | -0.20% | 2.5천 |
|---|
| 2026.08.31 | ₩25,377 | ₩25,377 | ₩25,264 | ₩25,306 | -0.28% | 6.6천 |
|---|
| 2026.08.28 | ₩25,704 | ₩25,711 | ₩25,464 | ₩25,533 | -0.67% | 4.2천 |
|---|
| 2026.08.27 | ₩25,778 | ₩25,778 | ₩25,691 | ₩25,741 | -0.15% | 3.5천 |
|---|
| 2026.08.26 | ₩25,704 | ₩25,718 | ₩25,651 | ₩25,651 | -0.21% | 1.6천 |
|---|
| 2026.08.25 | ₩25,624 | ₩25,775 | ₩25,571 | ₩25,775 | +0.59% | 6.8천 |
|---|
| 2026.08.24 | ₩25,397 | ₩25,397 | ₩25,290 | ₩25,345 | -0.21% | 3.6천 |
|---|
| 2026.08.21 | ₩25,714 | ₩25,785 | ₩25,714 | ₩25,771 | +0.22% | 1.6천 |
|---|
| 2026.08.20 | ₩25,411 | ₩25,451 | ₩25,357 | ₩25,389 | -0.08% | 4.2천 |
|---|
| 2026.08.19 | ₩25,210 | ₩25,277 | ₩25,143 | ₩25,227 | +0.07% | 8.4천 |
|---|
| 2026.08.18 | ₩25,197 | ₩25,237 | ₩24,994 | ₩24,994 | -0.81% | 7천 |
|---|
| 2026.08.17 | ₩25,691 | ₩25,718 | ₩25,624 | ₩25,652 | -0.15% | 4.5천 |
|---|
| 2026.08.14 | ₩25,411 | ₩25,411 | ₩25,290 | ₩25,356 | -0.22% | 1만 |
|---|
| 2026.08.13 | ₩25,304 | ₩25,424 | ₩25,304 | ₩25,394 | +0.36% | 1천 |
|---|
| 2026.08.12 | ₩25,290 | ₩25,312 | ₩25,264 | ₩25,312 | +0.08% | 2.5천 |
|---|
| 2026.08.11 | ₩25,036 | ₩25,102 | ₩24,916 | ₩24,930 | -0.43% | 3.4천 |
|---|
| 2026.08.10 | ₩24,943 | ₩25,036 | ₩24,943 | ₩24,966 | +0.09% | 3.9천 |
|---|
| 2026.08.07 | ₩24,996 | ₩25,110 | ₩24,889 | ₩25,075 | +0.32% | 6.7만 |
|---|
| 2026.08.06 | ₩24,930 | ₩25,130 | ₩24,930 | ₩24,995 | +0.26% | 1.4만 |
|---|
| 2026.08.05 | ₩25,504 | ₩25,504 | ₩25,369 | ₩25,369 | -0.53% | 2.6만 |
|---|
| 2026.08.04 | ₩25,130 | ₩25,277 | ₩25,110 | ₩25,227 | +0.39% | 5.3천 |
|---|
| 2026.08.03 | ₩24,582 | ₩24,733 | ₩24,582 | ₩24,733 | +0.61% | 2.1천 |
|---|
| 2026.07.31 | ₩24,422 | ₩24,729 | ₩24,422 | ₩24,618 | +0.80% | 5.6천 |
|---|
| 2026.07.30 | ₩24,075 | ₩24,397 | ₩24,075 | ₩24,397 | +1.34% | 2.5천 |
|---|
| 2026.07.29 | ₩23,794 | ₩24,048 | ₩23,493 | ₩23,647 | -0.62% | 5.1천 |
|---|
| 2026.07.28 | ₩23,901 | ₩23,968 | ₩23,660 | ₩23,954 | +0.22% | 6.3천 |
|---|
| 2026.07.27 | ₩24,181 | ₩24,268 | ₩24,088 | ₩24,268 | +0.36% | 1.1만 |
|---|
| 2026.07.24 | ₩24,555 | ₩24,577 | ₩24,449 | ₩24,457 | -0.40% | 2.2천 |
|---|
| 2026.07.23 | ₩25,103 | ₩25,131 | ₩25,008 | ₩25,008 | -0.38% | 2.3천 |
|---|
| 2026.07.22 | ₩25,177 | ₩25,237 | ₩25,157 | ₩25,206 | +0.12% | 3만 |
|---|
| 2026.07.21 | ₩25,157 | ₩25,336 | ₩25,143 | ₩25,336 | +0.71% | 8.2천 |
|---|
| 2026.07.20 | ₩24,809 | ₩24,916 | ₩24,743 | ₩24,811 | +0.01% | 4.4만 |
|---|
| 2026.07.17 | ₩24,549 | ₩24,796 | ₩24,549 | ₩24,706 | +0.64% | 6.7천 |
|---|
| 2026.07.16 | ₩25,210 | ₩25,223 | ₩24,990 | ₩24,996 | -0.85% | 3.3천 |
|---|
| 2026.07.15 | ₩25,557 | ₩25,557 | ₩25,077 | ₩25,544 | -0.05% | 1.5만 |
|---|
| 2026.07.14 | ₩25,504 | ₩25,571 | ₩25,157 | ₩25,528 | +0.09% | 3.8만 |
|---|
| 2026.07.13 | ₩25,384 | ₩25,411 | ₩25,117 | ₩25,159 | -0.88% | 5.2만 |
|---|
| 2026.07.10 | ₩25,998 | ₩26,152 | ₩25,985 | ₩26,115 | +0.45% | 9.4천 |
|---|
| 2026.07.09 | ₩25,611 | ₩25,932 | ₩25,611 | ₩25,889 | +1.09% | 5.2천 |
|---|
| 2026.07.08 | ₩25,197 | ₩25,578 | ₩25,183 | ₩25,578 | +1.51% | 7.8천 |
|---|
| 2026.07.07 | ₩25,370 | ₩25,491 | ₩25,317 | ₩25,412 | +0.16% | 5.3천 |
|---|
| 2026.07.06 | ₩25,851 | ₩26,145 | ₩25,851 | ₩26,119 | +1.03% | 3.4천 |
|---|
| 2026.07.02 | ₩25,958 | ₩25,958 | ₩25,050 | ₩25,388 | -2.20% | 8.3천 |
|---|
| 2026.07.01 | ₩26,012 | ₩26,012 | ₩25,798 | ₩25,798 | -0.82% | 3.1천 |
|---|
| 2026.06.30 | ₩25,811 | ₩26,219 | ₩25,811 | ₩26,213 | +1.56% | 5.4천 |
|---|
| 2026.06.29 | ₩25,704 | ₩25,854 | ₩25,397 | ₩25,854 | +0.58% | 1.4만 |
|---|
| 2026.06.26 | ₩25,290 | ₩25,904 | ₩25,277 | ₩25,734 | +1.75% | 1.5만 |
|---|
| 2026.06.25 | ₩25,998 | ₩26,145 | ₩25,838 | ₩25,945 | -0.21% | 1.3만 |
|---|
| 2026.06.24 | ₩25,758 | ₩25,925 | ₩25,651 | ₩25,798 | +0.16% | 7.1천 |
|---|
| 2026.06.23 | ₩25,811 | ₩26,038 | ₩25,811 | ₩25,838 | +0.10% | 1.4만 |
|---|
| 2026.06.22 | ₩27,081 | ₩27,094 | ₩27,000 | ₩27,051 | -0.11% | 4.9천 |
|---|
| 2026.06.18 | ₩26,653 | ₩26,772 | ₩26,626 | ₩26,772 | +0.45% | 3.5천 |
|---|
| 2026.06.17 | ₩26,479 | ₩26,594 | ₩26,072 | ₩26,072 | -1.54% | 6.5천 |
|---|
| 2026.06.16 | ₩26,319 | ₩26,319 | ₩25,945 | ₩26,033 | -1.09% | 7.8천 |
|---|
| 2026.06.15 | ₩26,279 | ₩26,319 | ₩26,266 | ₩26,268 | -0.04% | 2.2천 |
|---|
| 2026.06.12 | ₩25,771 | ₩25,851 | ₩25,771 | ₩25,805 | +0.13% | 5.5천 |
|---|
| 2026.06.11 | ₩24,796 | ₩25,580 | ₩24,796 | ₩25,580 | +3.16% | 2.6천 |
|---|
| 2026.06.10 | ₩24,809 | ₩24,809 | ₩24,262 | ₩24,315 | -1.99% | 1만 |
|---|
| 2026.06.09 | ₩25,130 | ₩25,130 | ₩24,181 | ₩24,728 | -1.60% | 3.2천 |
|---|
| 2026.06.08 | ₩24,876 | ₩24,876 | ₩24,721 | ₩24,744 | -0.53% | 6.9천 |
|---|
| 2026.06.05 | ₩25,304 | ₩25,304 | ₩24,597 | ₩24,597 | -2.79% | 8.5천 |
|---|
| 2026.06.04 | ₩25,932 | ₩26,332 | ₩25,932 | ₩26,280 | +1.34% | 2.9천 |
|---|
| 2026.06.03 | ₩26,706 | ₩26,706 | ₩23,794 | ₩26,439 | -1.00% | 3만 |
|---|
| 2026.06.02 | ₩26,853 | ₩27,107 | ₩26,853 | ₩27,075 | +0.83% | 6.7천 |
|---|
| 2026.06.01 | ₩26,586 | ₩27,000 | ₩26,586 | ₩26,888 | +1.14% | 6천 |
|---|
| 2026.05.29 | ₩26,466 | ₩26,559 | ₩26,413 | ₩26,487 | +0.08% | 1.3만 |
|---|
| 2026.05.28 | ₩26,159 | ₩26,613 | ₩26,119 | ₩26,566 | +1.56% | 4.1천 |
|---|
| 2026.05.27 | ₩26,519 | ₩26,519 | ₩26,359 | ₩26,482 | -0.14% | 4.1천 |
|---|
| 2026.05.26 | ₩26,359 | ₩26,491 | ₩26,346 | ₩26,487 | +0.49% | 1.2천 |
|---|
| 2026.05.22 | ₩25,638 | ₩25,731 | ₩25,557 | ₩25,559 | -0.31% | 1.6만 |
|---|
| 2026.05.21 | ₩25,411 | ₩25,798 | ₩25,411 | ₩25,743 | +1.31% | 3.3천 |
|---|
| 2026.05.20 | ₩25,157 | ₩25,553 | ₩25,157 | ₩25,553 | +1.58% | 1.5만 |
|---|
| 2026.05.19 | ₩24,836 | ₩25,210 | ₩24,836 | ₩25,019 | +0.74% | 3.8천 |
|---|
| 2026.05.18 | ₩25,557 | ₩25,571 | ₩25,250 | ₩25,397 | -0.63% | 3.9천 |
|---|
| 2026.05.15 | ₩25,277 | ₩25,384 | ₩25,277 | ₩25,312 | +0.14% | 1.1천 |
|---|
| 2026.05.14 | ₩25,945 | ₩26,131 | ₩25,945 | ₩26,131 | +0.72% | 3.5천 |
|---|
| 2026.05.13 | ₩25,771 | ₩26,199 | ₩25,771 | ₩26,061 | +1.12% | 9.1천 |
|---|
| 2026.05.12 | ₩25,724 | ₩25,724 | ₩25,264 | ₩25,556 | -0.65% | 1만 |
|---|
| 2026.05.11 | ₩26,159 | ₩26,319 | ₩26,132 | ₩26,233 | +0.29% | 2.3만 |
|---|
| 2026.05.08 | ₩26,012 | ₩26,145 | ₩25,998 | ₩26,116 | +0.40% | 2.8만 |
|---|
| 2026.05.07 | ₩26,266 | ₩26,266 | ₩25,851 | ₩25,851 | -1.58% | 1.7천 |
|---|
| 2026.05.06 | ₩26,132 | ₩26,355 | ₩26,012 | ₩26,355 | +0.85% | 8.8천 |
|---|
| 2026.05.05 | ₩25,611 | ₩25,838 | ₩25,557 | ₩25,746 | +0.53% | 3만 |
|---|
| 2026.05.04 | ₩25,557 | ₩25,557 | ₩25,264 | ₩25,293 | -1.04% | 1.1만 |
|---|
| 2026.05.01 | ₩25,223 | ₩25,304 | ₩25,157 | ₩25,193 | -0.12% | 3.7천 |
|---|
| 2026.04.30 | ₩24,836 | ₩25,161 | ₩24,836 | ₩25,161 | +1.31% | 3.3천 |
|---|
| 2026.04.29 | ₩24,676 | ₩24,716 | ₩24,596 | ₩24,632 | -0.18% | 1.8만 |
|---|
| 2026.04.28 | ₩24,676 | ₩24,676 | ₩24,489 | ₩24,630 | -0.18% | 5.5천 |
|---|
| 2026.04.27 | ₩24,916 | ₩24,990 | ₩24,883 | ₩24,926 | +0.04% | 2.6천 |
|---|
| 2026.04.24 | ₩24,702 | ₩24,836 | ₩24,662 | ₩24,823 | +0.49% | 7.9천 |
|---|
| 2026.04.23 | ₩24,515 | ₩24,662 | ₩24,302 | ₩24,379 | -0.56% | 1.9만 |
|---|
| 2026.04.22 | ₩24,702 | ₩24,793 | ₩24,696 | ₩24,793 | +0.37% | 1.3천 |
|---|
| 2026.04.21 | ₩24,903 | ₩24,903 | ₩24,435 | ₩24,438 | -1.87% | 4.4천 |
|---|
| 2026.04.20 | ₩24,809 | ₩24,819 | ₩24,689 | ₩24,819 | +0.04% | 3.4천 |
|---|
| 2026.04.17 | ₩24,823 | ₩24,996 | ₩24,823 | ₩24,840 | +0.07% | 1만 |
|---|
| 2026.04.16 | ₩24,529 | ₩24,596 | ₩24,509 | ₩24,566 | +0.15% | 6.4천 |
|---|
| 2026.04.15 | ₩24,449 | ₩24,513 | ₩24,402 | ₩24,482 | +0.14% | 2.3만 |
|---|
| 2026.04.14 | ₩24,409 | ₩24,662 | ₩24,395 | ₩24,658 | +1.02% | 3.9만 |
|---|
| 2026.04.13 | ₩23,781 | ₩24,208 | ₩23,781 | ₩24,207 | +1.79% | 6.6천 |
|---|
| 2026.04.10 | ₩24,048 | ₩24,155 | ₩23,968 | ₩23,998 | -0.21% | 2.5천 |
|---|
| 2026.04.09 | ₩23,607 | ₩23,861 | ₩23,554 | ₩23,815 | +0.88% | 1.4만 |
|---|
| 2026.04.08 | ₩23,888 | ₩23,941 | ₩23,628 | ₩23,737 | -0.63% | 1.8만 |
|---|
| 2026.04.07 | ₩22,618 | ₩23,179 | ₩22,405 | ₩22,715 | +0.43% | 47.4만 |
|---|
| 2026.04.06 | ₩22,672 | ₩22,685 | ₩22,578 | ₩22,685 | +0.06% | 7.4천 |
|---|
| 2026.04.02 | ₩22,044 | ₩22,538 | ₩22,044 | ₩22,514 | +2.13% | 8만 |
|---|
| 2026.04.01 | ₩22,712 | ₩22,886 | ₩22,658 | ₩22,721 | +0.04% | 1.4만 |
|---|
| 2026.03.31 | ₩21,964 | ₩22,434 | ₩21,790 | ₩22,434 | +2.14% | 1.4만 |
|---|
| 2026.03.30 | ₩21,857 | ₩21,857 | ₩21,610 | ₩21,660 | -0.90% | 3.1천 |
|---|
| 2026.03.27 | ₩22,077 | ₩22,177 | ₩21,990 | ₩22,001 | -0.34% | 2.4천 |
|---|
| 2026.03.26 | ₩22,605 | ₩22,672 | ₩22,191 | ₩22,191 | -1.83% | 8.9천 |
|---|
| 2026.03.25 | ₩22,886 | ₩23,006 | ₩22,832 | ₩22,861 | -0.11% | 1.4만 |
|---|
| 2026.03.24 | ₩22,218 | ₩22,578 | ₩22,218 | ₩22,561 | +1.55% | 5.2천 |
|---|
| 2026.03.23 | ₩22,685 | ₩22,859 | ₩22,485 | ₩22,644 | -0.18% | 1.9만 |
|---|
| 2026.03.20 | ₩22,405 | ₩22,405 | ₩21,957 | ₩21,973 | -1.93% | 3.3천 |
|---|
| 2026.03.19 | ₩22,298 | ₩22,712 | ₩22,204 | ₩22,612 | +1.41% | 16.7만 |
|---|
| 2026.03.18 | ₩23,126 | ₩23,139 | ₩22,799 | ₩22,799 | -1.42% | 6.5천 |
|---|
| 2026.03.17 | ₩23,179 | ₩23,179 | ₩23,153 | ₩23,174 | -0.02% | 1.5천 |
|---|
| 2026.03.16 | ₩22,739 | ₩23,019 | ₩22,739 | ₩22,952 | +0.94% | 4.6천 |
|---|
| 2026.03.13 | ₩22,645 | ₩22,645 | ₩22,133 | ₩22,133 | -2.26% | 800 |
|---|
| 2026.03.12 | ₩22,890 | ₩22,890 | ₩22,311 | ₩22,311 | -2.53% | 3.4천 |
|---|
| 2026.03.11 | ₩23,326 | ₩23,366 | ₩23,032 | ₩23,179 | -0.63% | 6.6만 |
|---|
| 2026.03.10 | ₩23,273 | ₩23,634 | ₩23,273 | ₩23,378 | +0.45% | 3.1천 |
|---|
| 2026.03.09 | ₩22,298 | ₩23,063 | ₩22,298 | ₩23,063 | +3.43% | 1.4만 |
|---|
| 2026.03.06 | ₩22,657 | ₩22,939 | ₩22,578 | ₩22,752 | +0.42% | 1.5만 |
|---|
| 2026.03.05 | ₩23,179 | ₩23,420 | ₩22,779 | ₩23,042 | -0.59% | 1.6만 |
|---|
| 2026.03.04 | ₩23,460 | ₩23,928 | ₩23,460 | ₩23,797 | +1.44% | 3.1만 |
|---|
| 2026.03.03 | ₩23,473 | ₩23,714 | ₩23,019 | ₩23,660 | +0.80% | 8.7만 |
|---|
| 2026.03.02 | ₩24,382 | ₩24,849 | ₩24,355 | ₩24,819 | +1.79% | 5.2만 |
|---|
| 2026.02.27 | ₩24,849 | ₩25,063 | ₩24,849 | ₩24,960 | +0.45% | 9.2천 |
|---|
| 2026.02.26 | ₩25,317 | ₩25,317 | ₩24,823 | ₩25,007 | -1.22% | 1.1만 |
|---|
| 2026.02.25 | ₩25,571 | ₩25,571 | ₩25,290 | ₩25,425 | -0.57% | 5.4만 |
|---|
| 2026.02.24 | ₩25,183 | ₩25,411 | ₩25,115 | ₩25,386 | +0.81% | 2만 |
|---|
| 2026.02.23 | ₩25,437 | ₩25,437 | ₩24,996 | ₩25,099 | -1.33% | 2.5만 |
|---|
| 2026.02.20 | ₩25,010 | ₩25,437 | ₩24,943 | ₩25,400 | +1.56% | 1.3만 |
|---|
| 2026.02.19 | ₩24,983 | ₩24,983 | ₩24,836 | ₩24,906 | -0.31% | 2.4만 |
|---|
| 2026.02.18 | ₩24,916 | ₩25,103 | ₩24,849 | ₩24,931 | +0.06% | 6.9만 |
|---|
| 2026.02.17 | ₩24,783 | ₩24,783 | ₩24,636 | ₩24,776 | -0.03% | 3.2천 |
|---|
| 2026.02.13 | ₩24,743 | ₩24,743 | ₩24,576 | ₩24,716 | -0.11% | 1만 |
|---|
| 2026.02.12 | ₩25,290 | ₩25,356 | ₩24,769 | ₩24,829 | -1.82% | 1.3만 |
|---|
| 2026.02.11 | ₩25,384 | ₩25,384 | ₩25,117 | ₩25,276 | -0.43% | 5.8천 |
|---|
| 2026.02.10 | ₩25,157 | ₩25,264 | ₩25,157 | ₩25,207 | +0.20% | 3.7만 |
|---|
| 2026.02.09 | ₩24,956 | ₩25,223 | ₩24,956 | ₩25,193 | +0.95% | 9.6천 |
|---|
| 2026.02.06 | ₩24,756 | ₩24,950 | ₩24,689 | ₩24,950 | +0.78% | 1.3만 |
|---|
| 2026.02.05 | ₩24,382 | ₩24,622 | ₩24,368 | ₩24,383 | +0.01% | 1.3만 |
|---|
| 2026.02.04 | ₩25,103 | ₩25,103 | ₩24,315 | ₩24,454 | -2.59% | 5.7천 |
|---|
| 2026.02.03 | ₩25,103 | ₩25,197 | ₩24,936 | ₩25,043 | -0.24% | 1.3만 |
|---|
| 2026.02.02 | ₩24,849 | ₩25,197 | ₩24,849 | ₩25,110 | +1.05% | 3.7만 |
|---|
| 2026.01.30 | ₩25,384 | ₩25,384 | ₩24,876 | ₩24,991 | -1.55% | 9.7천 |
|---|
| 2026.01.29 | ₩25,678 | ₩25,785 | ₩25,070 | ₩25,397 | -1.09% | 1.1만 |
|---|
| 2026.01.28 | ₩25,664 | ₩25,758 | ₩24,656 | ₩25,676 | +0.05% | 2.2만 |
|---|
| 2026.01.27 | ₩25,237 | ₩25,381 | ₩25,170 | ₩25,381 | +0.57% | 1.2만 |
|---|
| 2026.01.26 | ₩24,769 | ₩24,930 | ₩24,716 | ₩24,795 | +0.10% | 9.1천 |
|---|
| 2026.01.23 | ₩24,596 | ₩25,290 | ₩24,596 | ₩24,847 | +1.02% | 5.6천 |
|---|
| 2026.01.22 | ₩24,502 | ₩24,743 | ₩24,502 | ₩24,658 | +0.64% | 1.9천 |
|---|
| 2026.01.21 | ₩24,342 | ₩24,529 | ₩24,275 | ₩24,425 | +0.34% | 9.8천 |
|---|
| 2026.01.20 | ₩24,075 | ₩24,168 | ₩23,981 | ₩23,984 | -0.38% | 4.9천 |
|---|
| 2026.01.16 | ₩24,061 | ₩24,250 | ₩24,061 | ₩24,250 | +0.78% | 2.3천 |
|---|
| 2026.01.15 | ₩24,409 | ₩24,542 | ₩24,368 | ₩24,410 | +0.01% | 6.4만 |
|---|
| 2026.01.14 | ₩24,315 | ₩24,328 | ₩24,081 | ₩24,256 | -0.24% | 7.1천 |
|---|
| 2026.01.13 | ₩24,335 | ₩24,335 | ₩24,168 | ₩24,275 | -0.25% | 1.1만 |
|---|
| 2026.01.12 | ₩24,302 | ₩24,522 | ₩24,228 | ₩24,501 | +0.82% | 8천 |
|---|
| 2026.01.09 | ₩24,141 | ₩24,315 | ₩24,061 | ₩24,282 | +0.58% | 7.5천 |
|---|
| 2026.01.08 | ₩24,181 | ₩24,181 | ₩24,048 | ₩24,181 | 0.00% | 1.8만 |
|---|
| 2026.01.07 | ₩24,132 | ₩24,155 | ₩24,014 | ₩24,081 | -0.21% | 9.5천 |
|---|
| 2026.01.06 | ₩24,008 | ₩24,368 | ₩24,008 | ₩24,342 | +1.39% | 6.8천 |
|---|
| 2026.01.05 | ₩23,674 | ₩24,749 | ₩23,674 | ₩23,962 | +1.22% | 1.6만 |
|---|
| 2026.01.02 | ₩23,554 | ₩23,554 | ₩23,433 | ₩23,511 | -0.18% | 5.1천 |
|---|
| 2025.12.31 | ₩23,059 | ₩23,126 | ₩22,992 | ₩23,006 | -0.23% | 2천 |
|---|
| 2025.12.30 | ₩23,206 | ₩23,273 | ₩23,153 | ₩23,236 | +0.13% | 3.6만 |
|---|
| 2025.12.29 | ₩22,979 | ₩23,099 | ₩22,939 | ₩23,066 | +0.38% | 1.2만 |
|---|
| 2025.12.26 | ₩23,089 | ₩23,089 | ₩23,089 | ₩23,089 | 0.00% | 100 |
|---|
| 2025.12.24 | ₩22,886 | ₩22,932 | ₩22,886 | ₩22,932 | +0.20% | 3천 |
|---|
| 2025.12.23 | ₩22,727 | ₩22,886 | ₩22,712 | ₩22,883 | +0.69% | 2.3만 |
|---|
| 2025.12.22 | ₩22,632 | ₩22,713 | ₩22,632 | ₩22,689 | +0.25% | 4.8천 |
|---|
| 2025.12.19 | ₩22,578 | ₩22,672 | ₩22,578 | ₩22,665 | +0.38% | 700 |
|---|
| 2025.12.18 | ₩22,378 | ₩22,538 | ₩22,378 | ₩22,434 | +0.25% | 1.1만 |
|---|
| 2025.12.17 | ₩22,578 | ₩22,578 | ₩22,111 | ₩22,143 | -1.93% | 4.1천 |
|---|
| 2025.12.16 | ₩22,478 | ₩22,478 | ₩22,351 | ₩22,455 | -0.10% | 1.8천 |
|---|
| 2025.12.15 | ₩22,765 | ₩22,859 | ₩22,724 | ₩22,724 | -0.18% | 5.2천 |
|---|
| 2025.12.12 | ₩22,912 | ₩22,912 | ₩22,658 | ₩22,685 | -0.99% | 5.4천 |
|---|
| 2025.12.11 | ₩22,872 | ₩23,031 | ₩22,872 | ₩23,031 | +0.70% | 700 |
|---|
| 2025.12.10 | ₩22,899 | ₩23,067 | ₩22,899 | ₩23,032 | +0.58% | 7.4천 |
|---|
| 2025.12.09 | ₩22,779 | ₩22,951 | ₩22,779 | ₩22,939 | +0.70% | 1.8천 |
|---|
| 2025.12.08 | ₩22,916 | ₩23,006 | ₩22,859 | ₩23,006 | +0.39% | 4.9천 |
|---|
| 2025.12.05 | ₩23,046 | ₩23,046 | ₩22,832 | ₩22,832 | -0.93% | 1.2천 |
|---|
| 2025.12.04 | ₩22,992 | ₩23,099 | ₩22,992 | ₩23,073 | +0.35% | 800 |
|---|
| 2025.12.03 | ₩22,890 | ₩23,006 | ₩22,859 | ₩23,006 | +0.51% | 6.4천 |
|---|
| 2025.12.02 | ₩22,932 | ₩23,032 | ₩22,819 | ₩22,987 | +0.24% | 1.2만 |
|---|
| 2025.12.01 | ₩22,939 | ₩22,992 | ₩22,845 | ₩22,861 | -0.34% | 2만 |
|---|
| 2025.11.28 | ₩23,046 | ₩23,059 | ₩23,019 | ₩23,051 | +0.02% | 2.6천 |
|---|
| 2025.11.26 | ₩22,845 | ₩23,086 | ₩22,832 | ₩22,832 | -0.06% | 3만 |
|---|
| 2025.11.25 | ₩22,538 | ₩22,685 | ₩22,538 | ₩22,677 | +0.62% | 6천 |
|---|
| 2025.11.24 | ₩22,284 | ₩22,592 | ₩22,284 | ₩22,592 | +1.38% | 6.7천 |
|---|
| 2025.11.21 | ₩22,137 | ₩22,405 | ₩21,924 | ₩22,205 | +0.31% | 8.4만 |
|---|
| 2025.11.20 | ₩23,011 | ₩23,387 | ₩22,230 | ₩22,230 | -3.40% | 5.8천 |
|---|
| 2025.11.19 | ₩22,784 | ₩22,886 | ₩22,725 | ₩22,844 | +0.26% | 6.1천 |
|---|
| 2025.11.18 | ₩22,872 | ₩23,019 | ₩22,792 | ₩22,914 | +0.18% | 1.2만 |
|---|
| 2025.11.17 | ₩23,393 | ₩23,393 | ₩22,999 | ₩23,093 | -1.28% | 6.2천 |
|---|
| 2025.11.14 | ₩23,139 | ₩23,513 | ₩23,139 | ₩23,387 | +1.07% | 2.2만 |
|---|
| 2025.11.13 | ₩23,767 | ₩23,767 | ₩23,240 | ₩23,346 | -1.77% | 1.4만 |
|---|
| 2025.11.12 | ₩23,714 | ₩23,741 | ₩23,654 | ₩23,721 | +0.03% | 6.7천 |
|---|
| 2025.11.11 | ₩23,660 | ₩23,660 | ₩23,594 | ₩23,607 | -0.23% | 400 |
|---|
| 2025.11.10 | ₩23,527 | ₩23,647 | ₩23,473 | ₩23,627 | +0.43% | 3.8천 |
|---|
| 2025.11.07 | ₩23,099 | ₩23,169 | ₩22,926 | ₩23,169 | +0.30% | 2.8만 |
|---|
| 2025.11.06 | ₩23,620 | ₩23,620 | ₩23,246 | ₩23,401 | -0.93% | 1만 |
|---|
| 2025.11.05 | ₩23,380 | ₩23,754 | ₩23,380 | ₩23,710 | +1.41% | 2.5천 |
|---|
| 2025.11.04 | ₩23,326 | ₩23,460 | ₩23,300 | ₩23,300 | -0.11% | 5.1천 |
|---|
| 2025.11.03 | ₩23,741 | ₩23,741 | ₩23,640 | ₩23,734 | -0.03% | 900 |
|---|
| 2025.10.31 | ₩23,487 | ₩23,487 | ₩23,387 | ₩23,472 | -0.06% | 1.1천 |
|---|
| 2025.10.30 | ₩23,407 | ₩23,607 | ₩23,407 | ₩23,499 | +0.39% | 3.6천 |
|---|
| 2025.10.29 | ₩23,767 | ₩23,914 | ₩23,727 | ₩23,771 | +0.02% | 5.5천 |
|---|
| 2025.10.28 | ₩23,540 | ₩23,640 | ₩23,539 | ₩23,620 | +0.34% | 800 |
|---|
| 2025.10.27 | ₩23,554 | ₩23,580 | ₩23,500 | ₩23,533 | -0.09% | 7.3천 |
|---|
| 2025.10.24 | ₩23,326 | ₩23,326 | ₩23,206 | ₩23,206 | -0.52% | 3.7천 |
|---|
| 2025.10.23 | ₩23,019 | ₩23,126 | ₩22,918 | ₩23,083 | +0.28% | 4.4천 |
|---|
| 2025.10.22 | ₩22,979 | ₩22,979 | ₩22,705 | ₩22,791 | -0.82% | 1.2천 |
|---|
| 2025.10.21 | ₩22,865 | ₩22,926 | ₩22,819 | ₩22,845 | -0.09% | 8.1천 |
|---|
| 2025.10.20 | ₩22,899 | ₩23,032 | ₩22,886 | ₩23,011 | +0.49% | 1.2천 |
|---|
| 2025.10.17 | ₩22,552 | ₩22,712 | ₩22,552 | ₩22,678 | +0.56% | 5.7천 |
|---|
| 2025.10.16 | ₩22,819 | ₩22,819 | ₩22,605 | ₩22,633 | -0.81% | 8.4천 |
|---|
| 2025.10.15 | ₩22,698 | ₩22,805 | ₩22,577 | ₩22,577 | -0.54% | 10.6만 |
|---|
| 2025.10.14 | ₩22,258 | ₩22,538 | ₩22,258 | ₩22,394 | +0.61% | 6.4천 |
|---|
| 2025.10.13 | ₩22,553 | ₩22,658 | ₩22,553 | ₩22,565 | +0.05% | 6.6천 |
|---|
| 2025.10.10 | ₩22,952 | ₩22,952 | ₩22,097 | ₩22,099 | -3.72% | 3만 |
|---|