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 | ₩25,933 | ₩25,936 | ₩25,853 | ₩25,936 | +0.01% | 4.4천 |
| 2026.10.08 | ₩25,759 | ₩25,759 | ₩25,492 | ₩25,614 | -0.57% | 5.8천 |
| 2026.10.07 | ₩25,893 | ₩26,024 | ₩25,893 | ₩26,009 | +0.45% | 4.8천 |
| 2026.10.06 | ₩26,374 | ₩26,441 | ₩26,332 | ₩26,332 | -0.16% | 1.1만 |
| 2026.10.05 | ₩26,400 | ₩26,467 | ₩26,348 | ₩26,402 | +0.01% | 4.8천 |
| 2026.10.02 | ₩25,639 | ₩25,719 | ₩25,519 | ₩25,671 | +0.13% | 7.2천 |
| 2026.10.01 | ₩25,292 | ₩25,431 | ₩25,145 | ₩25,411 | +0.47% | 11.2만 |
| 2026.09.30 | ₩25,519 | ₩25,626 | ₩25,463 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩25,463 |
| -0.22% |
| 1.3만 |
| 2026.09.29 | ₩25,492 | ₩25,653 | ₩25,492 | ₩25,638 | +0.57% | 2.7만 |
|---|
| 2026.09.28 | ₩25,492 | ₩25,559 | ₩25,399 | ₩25,551 | +0.23% | 1.8천 |
|---|
| 2026.09.25 | ₩25,733 | ₩25,893 | ₩25,719 | ₩25,865 | +0.51% | 6.9천 |
|---|
| 2026.09.24 | ₩25,706 | ₩25,733 | ₩25,492 | ₩25,590 | -0.45% | 9.7천 |
|---|
| 2026.09.23 | ₩25,653 | ₩25,679 | ₩25,653 | ₩25,653 | 0.00% | 1천 |
|---|
| 2026.09.22 | ₩26,000 | ₩26,089 | ₩25,880 | ₩26,089 | +0.34% | 4.6천 |
|---|
| 2026.09.21 | ₩25,826 | ₩26,040 | ₩25,816 | ₩25,993 | +0.65% | 5.5천 |
|---|
| 2026.09.18 | ₩25,252 | ₩25,383 | ₩25,199 | ₩25,383 | +0.52% | 7천 |
|---|
| 2026.09.17 | ₩25,292 | ₩25,412 | ₩25,292 | ₩25,352 | +0.24% | 3.6천 |
|---|
| 2026.09.16 | ₩25,105 | ₩25,172 | ₩24,929 | ₩24,929 | -0.70% | 2.4천 |
|---|
| 2026.09.15 | ₩25,145 | ₩25,145 | ₩24,945 | ₩24,996 | -0.59% | 5.1천 |
|---|
| 2026.09.14 | ₩25,105 | ₩25,151 | ₩25,105 | ₩25,151 | +0.18% | 500 |
|---|
| 2026.09.11 | ₩25,679 | ₩25,681 | ₩25,623 | ₩25,623 | -0.22% | 2.2천 |
|---|
| 2026.09.10 | ₩25,439 | ₩25,452 | ₩25,426 | ₩25,442 | +0.01% | 2.9천 |
|---|
| 2026.09.09 | ₩26,027 | ₩26,027 | ₩25,853 | ₩25,865 | -0.62% | 4천 |
|---|
| 2026.09.08 | ₩26,160 | ₩26,160 | ₩26,067 | ₩26,147 | -0.05% | 2.1만 |
|---|
| 2026.09.04 | ₩25,840 | ₩25,862 | ₩25,813 | ₩25,862 | +0.09% | 1.1천 |
|---|
| 2026.09.03 | ₩25,386 | ₩25,573 | ₩25,372 | ₩25,573 | +0.74% | 8.1천 |
|---|
| 2026.09.02 | ₩25,319 | ₩25,466 | ₩25,212 | ₩25,459 | +0.55% | 5.5천 |
|---|
| 2026.09.01 | ₩25,319 | ₩25,472 | ₩25,268 | ₩25,268 | -0.20% | 2.5천 |
|---|
| 2026.08.31 | ₩25,366 | ₩25,366 | ₩25,252 | ₩25,295 | -0.28% | 6.6천 |
|---|
| 2026.08.28 | ₩25,693 | ₩25,699 | ₩25,452 | ₩25,522 | -0.67% | 4.2천 |
|---|
| 2026.08.27 | ₩25,766 | ₩25,766 | ₩25,679 | ₩25,729 | -0.15% | 3.5천 |
|---|
| 2026.08.26 | ₩25,693 | ₩25,706 | ₩25,639 | ₩25,639 | -0.21% | 1.6천 |
|---|
| 2026.08.25 | ₩25,613 | ₩25,763 | ₩25,559 | ₩25,763 | +0.59% | 6.8천 |
|---|
| 2026.08.24 | ₩25,386 | ₩25,386 | ₩25,279 | ₩25,333 | -0.21% | 3.6천 |
|---|
| 2026.08.21 | ₩25,702 | ₩25,773 | ₩25,702 | ₩25,759 | +0.22% | 1.6천 |
|---|
| 2026.08.20 | ₩25,399 | ₩25,439 | ₩25,346 | ₩25,378 | -0.08% | 4.2천 |
|---|
| 2026.08.19 | ₩25,199 | ₩25,265 | ₩25,132 | ₩25,216 | +0.07% | 8.4천 |
|---|
| 2026.08.18 | ₩25,185 | ₩25,225 | ₩24,982 | ₩24,982 | -0.81% | 7천 |
|---|
| 2026.08.17 | ₩25,679 | ₩25,706 | ₩25,613 | ₩25,641 | -0.15% | 4.5천 |
|---|
| 2026.08.14 | ₩25,399 | ₩25,399 | ₩25,279 | ₩25,344 | -0.22% | 1만 |
|---|
| 2026.08.13 | ₩25,292 | ₩25,412 | ₩25,292 | ₩25,383 | +0.36% | 1천 |
|---|
| 2026.08.12 | ₩25,279 | ₩25,300 | ₩25,252 | ₩25,300 | +0.08% | 2.5천 |
|---|
| 2026.08.11 | ₩25,025 | ₩25,090 | ₩24,905 | ₩24,918 | -0.43% | 3.4천 |
|---|
| 2026.08.10 | ₩24,932 | ₩25,025 | ₩24,932 | ₩24,954 | +0.09% | 3.9천 |
|---|
| 2026.08.07 | ₩24,985 | ₩25,098 | ₩24,878 | ₩25,064 | +0.32% | 6.7만 |
|---|
| 2026.08.06 | ₩24,918 | ₩25,118 | ₩24,918 | ₩24,984 | +0.26% | 1.4만 |
|---|
| 2026.08.05 | ₩25,492 | ₩25,492 | ₩25,358 | ₩25,358 | -0.53% | 2.6만 |
|---|
| 2026.08.04 | ₩25,118 | ₩25,265 | ₩25,098 | ₩25,216 | +0.39% | 5.3천 |
|---|
| 2026.08.03 | ₩24,571 | ₩24,722 | ₩24,571 | ₩24,722 | +0.61% | 2.1천 |
|---|
| 2026.07.31 | ₩24,411 | ₩24,718 | ₩24,411 | ₩24,607 | +0.80% | 5.6천 |
|---|
| 2026.07.30 | ₩24,064 | ₩24,385 | ₩24,064 | ₩24,385 | +1.34% | 2.5천 |
|---|
| 2026.07.29 | ₩23,783 | ₩24,037 | ₩23,483 | ₩23,636 | -0.62% | 5.1천 |
|---|
| 2026.07.28 | ₩23,890 | ₩23,957 | ₩23,650 | ₩23,943 | +0.22% | 6.3천 |
|---|
| 2026.07.27 | ₩24,170 | ₩24,257 | ₩24,077 | ₩24,257 | +0.36% | 1.1만 |
|---|
| 2026.07.24 | ₩24,544 | ₩24,566 | ₩24,437 | ₩24,445 | -0.40% | 2.2천 |
|---|
| 2026.07.23 | ₩25,092 | ₩25,120 | ₩24,997 | ₩24,997 | -0.38% | 2.3천 |
|---|
| 2026.07.22 | ₩25,165 | ₩25,225 | ₩25,145 | ₩25,195 | +0.12% | 3만 |
|---|
| 2026.07.21 | ₩25,145 | ₩25,324 | ₩25,132 | ₩25,324 | +0.71% | 8.2천 |
|---|
| 2026.07.20 | ₩24,798 | ₩24,905 | ₩24,731 | ₩24,799 | +0.01% | 4.4만 |
|---|
| 2026.07.17 | ₩24,538 | ₩24,785 | ₩24,538 | ₩24,695 | +0.64% | 6.7천 |
|---|
| 2026.07.16 | ₩25,199 | ₩25,212 | ₩24,978 | ₩24,985 | -0.85% | 3.3천 |
|---|
| 2026.07.15 | ₩25,546 | ₩25,546 | ₩25,065 | ₩25,532 | -0.05% | 1.5만 |
|---|
| 2026.07.14 | ₩25,492 | ₩25,559 | ₩25,145 | ₩25,516 | +0.09% | 3.8만 |
|---|
| 2026.07.13 | ₩25,372 | ₩25,399 | ₩25,105 | ₩25,148 | -0.88% | 5.2만 |
|---|
| 2026.07.10 | ₩25,986 | ₩26,140 | ₩25,973 | ₩26,103 | +0.45% | 9.4천 |
|---|
| 2026.07.09 | ₩25,599 | ₩25,920 | ₩25,599 | ₩25,877 | +1.09% | 5.2천 |
|---|
| 2026.07.08 | ₩25,185 | ₩25,566 | ₩25,172 | ₩25,566 | +1.51% | 7.8천 |
|---|
| 2026.07.07 | ₩25,359 | ₩25,479 | ₩25,305 | ₩25,400 | +0.16% | 5.3천 |
|---|
| 2026.07.06 | ₩25,840 | ₩26,133 | ₩25,840 | ₩26,107 | +1.03% | 3.4천 |
|---|
| 2026.07.02 | ₩25,946 | ₩25,946 | ₩25,038 | ₩25,376 | -2.20% | 8.3천 |
|---|
| 2026.07.01 | ₩26,000 | ₩26,000 | ₩25,786 | ₩25,786 | -0.82% | 3.1천 |
|---|
| 2026.06.30 | ₩25,800 | ₩26,207 | ₩25,800 | ₩26,201 | +1.56% | 5.4천 |
|---|
| 2026.06.29 | ₩25,693 | ₩25,842 | ₩25,386 | ₩25,842 | +0.58% | 1.4만 |
|---|
| 2026.06.26 | ₩25,279 | ₩25,892 | ₩25,265 | ₩25,722 | +1.75% | 1.5만 |
|---|
| 2026.06.25 | ₩25,986 | ₩26,133 | ₩25,826 | ₩25,933 | -0.21% | 1.3만 |
|---|
| 2026.06.24 | ₩25,746 | ₩25,913 | ₩25,639 | ₩25,786 | +0.16% | 7.1천 |
|---|
| 2026.06.23 | ₩25,800 | ₩26,027 | ₩25,800 | ₩25,826 | +0.10% | 1.4만 |
|---|
| 2026.06.22 | ₩27,068 | ₩27,082 | ₩26,988 | ₩27,039 | -0.11% | 4.9천 |
|---|
| 2026.06.18 | ₩26,641 | ₩26,760 | ₩26,614 | ₩26,760 | +0.45% | 3.5천 |
|---|
| 2026.06.17 | ₩26,467 | ₩26,582 | ₩26,060 | ₩26,060 | -1.54% | 6.5천 |
|---|
| 2026.06.16 | ₩26,307 | ₩26,307 | ₩25,933 | ₩26,021 | -1.09% | 7.8천 |
|---|
| 2026.06.15 | ₩26,267 | ₩26,307 | ₩26,254 | ₩26,256 | -0.04% | 2.2천 |
|---|
| 2026.06.12 | ₩25,759 | ₩25,840 | ₩25,759 | ₩25,793 | +0.13% | 5.5천 |
|---|
| 2026.06.11 | ₩24,785 | ₩25,569 | ₩24,785 | ₩25,569 | +3.16% | 2.6천 |
|---|
| 2026.06.10 | ₩24,798 | ₩24,798 | ₩24,251 | ₩24,304 | -1.99% | 1만 |
|---|
| 2026.06.09 | ₩25,118 | ₩25,118 | ₩24,170 | ₩24,717 | -1.60% | 3.2천 |
|---|
| 2026.06.08 | ₩24,865 | ₩24,865 | ₩24,710 | ₩24,733 | -0.53% | 6.9천 |
|---|
| 2026.06.05 | ₩25,292 | ₩25,292 | ₩24,586 | ₩24,586 | -2.79% | 8.5천 |
|---|
| 2026.06.04 | ₩25,920 | ₩26,320 | ₩25,920 | ₩26,268 | +1.34% | 2.9천 |
|---|
| 2026.06.03 | ₩26,694 | ₩26,694 | ₩23,783 | ₩26,427 | -1.00% | 3만 |
|---|
| 2026.06.02 | ₩26,841 | ₩27,095 | ₩26,841 | ₩27,063 | +0.83% | 6.7천 |
|---|
| 2026.06.01 | ₩26,574 | ₩26,988 | ₩26,574 | ₩26,876 | +1.14% | 6천 |
|---|
| 2026.05.29 | ₩26,454 | ₩26,547 | ₩26,400 | ₩26,475 | +0.08% | 1.3만 |
|---|
| 2026.05.28 | ₩26,147 | ₩26,601 | ₩26,107 | ₩26,554 | +1.56% | 4.1천 |
|---|
| 2026.05.27 | ₩26,507 | ₩26,507 | ₩26,347 | ₩26,470 | -0.14% | 4.1천 |
|---|
| 2026.05.26 | ₩26,347 | ₩26,479 | ₩26,334 | ₩26,475 | +0.49% | 1.2천 |
|---|
| 2026.05.22 | ₩25,626 | ₩25,719 | ₩25,546 | ₩25,547 | -0.31% | 1.6만 |
|---|
| 2026.05.21 | ₩25,399 | ₩25,786 | ₩25,399 | ₩25,731 | +1.31% | 3.3천 |
|---|
| 2026.05.20 | ₩25,145 | ₩25,542 | ₩25,145 | ₩25,542 | +1.58% | 1.5만 |
|---|
| 2026.05.19 | ₩24,825 | ₩25,199 | ₩24,825 | ₩25,008 | +0.74% | 3.8천 |
|---|
| 2026.05.18 | ₩25,546 | ₩25,559 | ₩25,239 | ₩25,386 | -0.63% | 3.9천 |
|---|
| 2026.05.15 | ₩25,265 | ₩25,372 | ₩25,265 | ₩25,300 | +0.14% | 1.1천 |
|---|
| 2026.05.14 | ₩25,933 | ₩26,119 | ₩25,933 | ₩26,119 | +0.72% | 3.5천 |
|---|
| 2026.05.13 | ₩25,759 | ₩26,187 | ₩25,759 | ₩26,049 | +1.12% | 9.1천 |
|---|
| 2026.05.12 | ₩25,713 | ₩25,713 | ₩25,252 | ₩25,544 | -0.65% | 1만 |
|---|
| 2026.05.11 | ₩26,147 | ₩26,307 | ₩26,120 | ₩26,222 | +0.29% | 2.3만 |
|---|
| 2026.05.08 | ₩26,000 | ₩26,133 | ₩25,986 | ₩26,104 | +0.40% | 2.8만 |
|---|
| 2026.05.07 | ₩26,254 | ₩26,254 | ₩25,840 | ₩25,840 | -1.58% | 1.7천 |
|---|
| 2026.05.06 | ₩26,120 | ₩26,343 | ₩26,000 | ₩26,343 | +0.85% | 8.8천 |
|---|
| 2026.05.05 | ₩25,599 | ₩25,826 | ₩25,546 | ₩25,734 | +0.53% | 3만 |
|---|
| 2026.05.04 | ₩25,546 | ₩25,546 | ₩25,252 | ₩25,281 | -1.04% | 1.1만 |
|---|
| 2026.05.01 | ₩25,212 | ₩25,292 | ₩25,145 | ₩25,181 | -0.12% | 3.7천 |
|---|
| 2026.04.30 | ₩24,825 | ₩25,149 | ₩24,825 | ₩25,149 | +1.31% | 3.3천 |
|---|
| 2026.04.29 | ₩24,664 | ₩24,705 | ₩24,584 | ₩24,620 | -0.18% | 1.8만 |
|---|
| 2026.04.28 | ₩24,664 | ₩24,664 | ₩24,478 | ₩24,619 | -0.18% | 5.5천 |
|---|
| 2026.04.27 | ₩24,905 | ₩24,978 | ₩24,871 | ₩24,914 | +0.04% | 2.6천 |
|---|
| 2026.04.24 | ₩24,691 | ₩24,825 | ₩24,651 | ₩24,811 | +0.49% | 7.9천 |
|---|
| 2026.04.23 | ₩24,504 | ₩24,651 | ₩24,291 | ₩24,368 | -0.56% | 1.9만 |
|---|
| 2026.04.22 | ₩24,691 | ₩24,782 | ₩24,685 | ₩24,782 | +0.37% | 1.3천 |
|---|
| 2026.04.21 | ₩24,891 | ₩24,891 | ₩24,424 | ₩24,427 | -1.87% | 4.4천 |
|---|
| 2026.04.20 | ₩24,798 | ₩24,807 | ₩24,678 | ₩24,807 | +0.04% | 3.4천 |
|---|
| 2026.04.17 | ₩24,811 | ₩24,985 | ₩24,811 | ₩24,829 | +0.07% | 1만 |
|---|
| 2026.04.16 | ₩24,518 | ₩24,584 | ₩24,498 | ₩24,555 | +0.15% | 6.4천 |
|---|
| 2026.04.15 | ₩24,437 | ₩24,502 | ₩24,391 | ₩24,471 | +0.14% | 2.3만 |
|---|
| 2026.04.14 | ₩24,397 | ₩24,651 | ₩24,384 | ₩24,647 | +1.02% | 3.9만 |
|---|
| 2026.04.13 | ₩23,770 | ₩24,197 | ₩23,770 | ₩24,196 | +1.79% | 6.6천 |
|---|
| 2026.04.10 | ₩24,037 | ₩24,144 | ₩23,957 | ₩23,987 | -0.21% | 2.5천 |
|---|
| 2026.04.09 | ₩23,596 | ₩23,850 | ₩23,543 | ₩23,804 | +0.88% | 1.4만 |
|---|
| 2026.04.08 | ₩23,877 | ₩23,930 | ₩23,618 | ₩23,726 | -0.63% | 1.8만 |
|---|
| 2026.04.07 | ₩22,608 | ₩23,169 | ₩22,394 | ₩22,704 | +0.43% | 47.4만 |
|---|
| 2026.04.06 | ₩22,661 | ₩22,675 | ₩22,568 | ₩22,675 | +0.06% | 7.4천 |
|---|
| 2026.04.02 | ₩22,034 | ₩22,528 | ₩22,034 | ₩22,504 | +2.13% | 8만 |
|---|
| 2026.04.01 | ₩22,701 | ₩22,875 | ₩22,648 | ₩22,711 | +0.04% | 1.4만 |
|---|
| 2026.03.31 | ₩21,954 | ₩22,424 | ₩21,780 | ₩22,424 | +2.14% | 1.4만 |
|---|
| 2026.03.30 | ₩21,847 | ₩21,847 | ₩21,600 | ₩21,651 | -0.90% | 3.1천 |
|---|
| 2026.03.27 | ₩22,067 | ₩22,167 | ₩21,980 | ₩21,991 | -0.34% | 2.4천 |
|---|
| 2026.03.26 | ₩22,595 | ₩22,661 | ₩22,181 | ₩22,181 | -1.83% | 8.9천 |
|---|
| 2026.03.25 | ₩22,875 | ₩22,995 | ₩22,822 | ₩22,851 | -0.11% | 1.4만 |
|---|
| 2026.03.24 | ₩22,207 | ₩22,568 | ₩22,207 | ₩22,551 | +1.55% | 5.2천 |
|---|
| 2026.03.23 | ₩22,675 | ₩22,848 | ₩22,474 | ₩22,633 | -0.18% | 1.9만 |
|---|
| 2026.03.20 | ₩22,394 | ₩22,394 | ₩21,947 | ₩21,963 | -1.93% | 3.3천 |
|---|
| 2026.03.19 | ₩22,287 | ₩22,701 | ₩22,194 | ₩22,601 | +1.41% | 16.7만 |
|---|
| 2026.03.18 | ₩23,115 | ₩23,129 | ₩22,788 | ₩22,788 | -1.42% | 6.5천 |
|---|
| 2026.03.17 | ₩23,169 | ₩23,169 | ₩23,142 | ₩23,164 | -0.02% | 1.5천 |
|---|
| 2026.03.16 | ₩22,728 | ₩23,009 | ₩22,728 | ₩22,942 | +0.94% | 4.6천 |
|---|
| 2026.03.13 | ₩22,635 | ₩22,635 | ₩22,123 | ₩22,123 | -2.26% | 800 |
|---|
| 2026.03.12 | ₩22,879 | ₩22,879 | ₩22,301 | ₩22,301 | -2.53% | 3.4천 |
|---|
| 2026.03.11 | ₩23,316 | ₩23,356 | ₩23,022 | ₩23,169 | -0.63% | 6.6만 |
|---|
| 2026.03.10 | ₩23,262 | ₩23,623 | ₩23,262 | ₩23,368 | +0.45% | 3.1천 |
|---|
| 2026.03.09 | ₩22,287 | ₩23,053 | ₩22,287 | ₩23,053 | +3.43% | 1.4만 |
|---|
| 2026.03.06 | ₩22,647 | ₩22,928 | ₩22,568 | ₩22,742 | +0.42% | 1.5만 |
|---|
| 2026.03.05 | ₩23,169 | ₩23,409 | ₩22,768 | ₩23,031 | -0.59% | 1.6만 |
|---|
| 2026.03.04 | ₩23,449 | ₩23,917 | ₩23,449 | ₩23,786 | +1.44% | 3.1만 |
|---|
| 2026.03.03 | ₩23,463 | ₩23,703 | ₩23,009 | ₩23,650 | +0.80% | 8.7만 |
|---|
| 2026.03.02 | ₩24,371 | ₩24,838 | ₩24,344 | ₩24,807 | +1.79% | 5.2만 |
|---|
| 2026.02.27 | ₩24,838 | ₩25,052 | ₩24,838 | ₩24,949 | +0.45% | 9.2천 |
|---|
| 2026.02.26 | ₩25,305 | ₩25,305 | ₩24,811 | ₩24,996 | -1.22% | 1.1만 |
|---|
| 2026.02.25 | ₩25,559 | ₩25,559 | ₩25,279 | ₩25,414 | -0.57% | 5.4만 |
|---|
| 2026.02.24 | ₩25,172 | ₩25,399 | ₩25,104 | ₩25,375 | +0.81% | 2만 |
|---|
| 2026.02.23 | ₩25,426 | ₩25,426 | ₩24,985 | ₩25,088 | -1.33% | 2.5만 |
|---|
| 2026.02.20 | ₩24,998 | ₩25,426 | ₩24,932 | ₩25,388 | +1.56% | 1.3만 |
|---|
| 2026.02.19 | ₩24,972 | ₩24,972 | ₩24,825 | ₩24,894 | -0.31% | 2.4만 |
|---|
| 2026.02.18 | ₩24,905 | ₩25,092 | ₩24,838 | ₩24,920 | +0.06% | 6.9만 |
|---|
| 2026.02.17 | ₩24,771 | ₩24,771 | ₩24,624 | ₩24,765 | -0.03% | 3.2천 |
|---|
| 2026.02.13 | ₩24,731 | ₩24,731 | ₩24,564 | ₩24,705 | -0.11% | 1만 |
|---|
| 2026.02.12 | ₩25,279 | ₩25,344 | ₩24,758 | ₩24,818 | -1.82% | 1.3만 |
|---|
| 2026.02.11 | ₩25,372 | ₩25,372 | ₩25,105 | ₩25,264 | -0.43% | 5.8천 |
|---|
| 2026.02.10 | ₩25,145 | ₩25,252 | ₩25,145 | ₩25,196 | +0.20% | 3.7만 |
|---|
| 2026.02.09 | ₩24,945 | ₩25,212 | ₩24,945 | ₩25,181 | +0.95% | 9.6천 |
|---|
| 2026.02.06 | ₩24,745 | ₩24,938 | ₩24,678 | ₩24,938 | +0.78% | 1.3만 |
|---|
| 2026.02.05 | ₩24,371 | ₩24,611 | ₩24,357 | ₩24,372 | +0.01% | 1.3만 |
|---|
| 2026.02.04 | ₩25,092 | ₩25,092 | ₩24,304 | ₩24,443 | -2.59% | 5.7천 |
|---|
| 2026.02.03 | ₩25,092 | ₩25,185 | ₩24,925 | ₩25,032 | -0.24% | 1.3만 |
|---|
| 2026.02.02 | ₩24,838 | ₩25,185 | ₩24,838 | ₩25,098 | +1.05% | 3.7만 |
|---|
| 2026.01.30 | ₩25,372 | ₩25,372 | ₩24,865 | ₩24,980 | -1.55% | 9.7천 |
|---|
| 2026.01.29 | ₩25,666 | ₩25,773 | ₩25,058 | ₩25,386 | -1.09% | 1.1만 |
|---|
| 2026.01.28 | ₩25,653 | ₩25,746 | ₩24,644 | ₩25,665 | +0.05% | 2.2만 |
|---|
| 2026.01.27 | ₩25,225 | ₩25,370 | ₩25,159 | ₩25,370 | +0.57% | 1.2만 |
|---|
| 2026.01.26 | ₩24,758 | ₩24,918 | ₩24,705 | ₩24,783 | +0.10% | 9.1천 |
|---|
| 2026.01.23 | ₩24,584 | ₩25,279 | ₩24,584 | ₩24,835 | +1.02% | 5.6천 |
|---|
| 2026.01.22 | ₩24,491 | ₩24,731 | ₩24,491 | ₩24,647 | +0.64% | 1.9천 |
|---|
| 2026.01.21 | ₩24,331 | ₩24,518 | ₩24,264 | ₩24,413 | +0.34% | 9.8천 |
|---|
| 2026.01.20 | ₩24,064 | ₩24,157 | ₩23,970 | ₩23,973 | -0.38% | 4.9천 |
|---|
| 2026.01.16 | ₩24,050 | ₩24,238 | ₩24,050 | ₩24,238 | +0.78% | 2.3천 |
|---|
| 2026.01.15 | ₩24,397 | ₩24,531 | ₩24,357 | ₩24,399 | +0.01% | 6.4만 |
|---|
| 2026.01.14 | ₩24,304 | ₩24,317 | ₩24,070 | ₩24,245 | -0.24% | 7.1천 |
|---|
| 2026.01.13 | ₩24,324 | ₩24,324 | ₩24,157 | ₩24,264 | -0.25% | 1.1만 |
|---|
| 2026.01.12 | ₩24,291 | ₩24,511 | ₩24,217 | ₩24,490 | +0.82% | 8천 |
|---|
| 2026.01.09 | ₩24,130 | ₩24,304 | ₩24,050 | ₩24,271 | +0.58% | 7.5천 |
|---|
| 2026.01.08 | ₩24,170 | ₩24,170 | ₩24,037 | ₩24,170 | 0.00% | 1.8만 |
|---|
| 2026.01.07 | ₩24,121 | ₩24,144 | ₩24,003 | ₩24,070 | -0.21% | 9.5천 |
|---|
| 2026.01.06 | ₩23,997 | ₩24,357 | ₩23,997 | ₩24,331 | +1.39% | 6.8천 |
|---|
| 2026.01.05 | ₩23,663 | ₩24,738 | ₩23,663 | ₩23,951 | +1.22% | 1.6만 |
|---|
| 2026.01.02 | ₩23,543 | ₩23,543 | ₩23,423 | ₩23,500 | -0.18% | 5.1천 |
|---|
| 2025.12.31 | ₩23,049 | ₩23,115 | ₩22,982 | ₩22,995 | -0.23% | 2천 |
|---|
| 2025.12.30 | ₩23,196 | ₩23,262 | ₩23,142 | ₩23,225 | +0.13% | 3.6만 |
|---|
| 2025.12.29 | ₩22,969 | ₩23,089 | ₩22,928 | ₩23,055 | +0.38% | 1.2만 |
|---|
| 2025.12.26 | ₩23,078 | ₩23,078 | ₩23,078 | ₩23,078 | 0.00% | 100 |
|---|
| 2025.12.24 | ₩22,875 | ₩22,922 | ₩22,875 | ₩22,922 | +0.20% | 3천 |
|---|
| 2025.12.23 | ₩22,716 | ₩22,875 | ₩22,701 | ₩22,872 | +0.69% | 2.3만 |
|---|
| 2025.12.22 | ₩22,621 | ₩22,703 | ₩22,621 | ₩22,679 | +0.25% | 4.8천 |
|---|
| 2025.12.19 | ₩22,568 | ₩22,661 | ₩22,568 | ₩22,655 | +0.38% | 700 |
|---|
| 2025.12.18 | ₩22,368 | ₩22,528 | ₩22,368 | ₩22,424 | +0.25% | 1.1만 |
|---|
| 2025.12.17 | ₩22,568 | ₩22,568 | ₩22,101 | ₩22,133 | -1.93% | 4.1천 |
|---|
| 2025.12.16 | ₩22,468 | ₩22,468 | ₩22,341 | ₩22,445 | -0.10% | 1.8천 |
|---|
| 2025.12.15 | ₩22,755 | ₩22,848 | ₩22,713 | ₩22,713 | -0.18% | 5.2천 |
|---|
| 2025.12.12 | ₩22,902 | ₩22,902 | ₩22,648 | ₩22,675 | -0.99% | 5.4천 |
|---|
| 2025.12.11 | ₩22,862 | ₩23,021 | ₩22,862 | ₩23,021 | +0.70% | 700 |
|---|
| 2025.12.10 | ₩22,888 | ₩23,057 | ₩22,888 | ₩23,022 | +0.58% | 7.4천 |
|---|
| 2025.12.09 | ₩22,768 | ₩22,940 | ₩22,768 | ₩22,928 | +0.70% | 1.8천 |
|---|
| 2025.12.08 | ₩22,906 | ₩22,995 | ₩22,848 | ₩22,995 | +0.39% | 4.9천 |
|---|
| 2025.12.05 | ₩23,035 | ₩23,035 | ₩22,822 | ₩22,822 | -0.93% | 1.2천 |
|---|
| 2025.12.04 | ₩22,982 | ₩23,089 | ₩22,982 | ₩23,062 | +0.35% | 800 |
|---|
| 2025.12.03 | ₩22,879 | ₩22,995 | ₩22,848 | ₩22,995 | +0.51% | 6.4천 |
|---|
| 2025.12.02 | ₩22,922 | ₩23,022 | ₩22,808 | ₩22,977 | +0.24% | 1.2만 |
|---|
| 2025.12.01 | ₩22,928 | ₩22,982 | ₩22,835 | ₩22,851 | -0.34% | 2만 |
|---|
| 2025.11.28 | ₩23,035 | ₩23,049 | ₩23,009 | ₩23,041 | +0.02% | 2.6천 |
|---|
| 2025.11.26 | ₩22,835 | ₩23,075 | ₩22,822 | ₩22,822 | -0.06% | 3만 |
|---|
| 2025.11.25 | ₩22,528 | ₩22,675 | ₩22,528 | ₩22,667 | +0.62% | 6천 |
|---|
| 2025.11.24 | ₩22,274 | ₩22,581 | ₩22,274 | ₩22,581 | +1.38% | 6.7천 |
|---|
| 2025.11.21 | ₩22,127 | ₩22,394 | ₩21,914 | ₩22,195 | +0.31% | 8.4만 |
|---|
| 2025.11.20 | ₩23,001 | ₩23,376 | ₩22,219 | ₩22,219 | -3.40% | 5.8천 |
|---|
| 2025.11.19 | ₩22,774 | ₩22,875 | ₩22,715 | ₩22,834 | +0.26% | 6.1천 |
|---|
| 2025.11.18 | ₩22,862 | ₩23,009 | ₩22,782 | ₩22,903 | +0.18% | 1.2만 |
|---|
| 2025.11.17 | ₩23,383 | ₩23,383 | ₩22,989 | ₩23,082 | -1.28% | 6.2천 |
|---|
| 2025.11.14 | ₩23,129 | ₩23,503 | ₩23,129 | ₩23,376 | +1.07% | 2.2만 |
|---|
| 2025.11.13 | ₩23,756 | ₩23,756 | ₩23,229 | ₩23,336 | -1.77% | 1.4만 |
|---|
| 2025.11.12 | ₩23,703 | ₩23,730 | ₩23,643 | ₩23,710 | +0.03% | 6.7천 |
|---|
| 2025.11.11 | ₩23,650 | ₩23,650 | ₩23,583 | ₩23,596 | -0.23% | 400 |
|---|
| 2025.11.10 | ₩23,516 | ₩23,636 | ₩23,463 | ₩23,616 | +0.43% | 3.8천 |
|---|
| 2025.11.07 | ₩23,089 | ₩23,158 | ₩22,915 | ₩23,158 | +0.30% | 2.8만 |
|---|
| 2025.11.06 | ₩23,610 | ₩23,610 | ₩23,236 | ₩23,391 | -0.93% | 1만 |
|---|
| 2025.11.05 | ₩23,369 | ₩23,743 | ₩23,369 | ₩23,699 | +1.41% | 2.5천 |
|---|
| 2025.11.04 | ₩23,316 | ₩23,449 | ₩23,289 | ₩23,289 | -0.11% | 5.1천 |
|---|
| 2025.11.03 | ₩23,730 | ₩23,730 | ₩23,630 | ₩23,723 | -0.03% | 900 |
|---|
| 2025.10.31 | ₩23,476 | ₩23,476 | ₩23,376 | ₩23,461 | -0.06% | 1.1천 |
|---|
| 2025.10.30 | ₩23,396 | ₩23,596 | ₩23,396 | ₩23,488 | +0.39% | 3.6천 |
|---|
| 2025.10.29 | ₩23,756 | ₩23,903 | ₩23,716 | ₩23,760 | +0.02% | 5.5천 |
|---|
| 2025.10.28 | ₩23,529 | ₩23,630 | ₩23,528 | ₩23,610 | +0.34% | 800 |
|---|
| 2025.10.27 | ₩23,543 | ₩23,569 | ₩23,489 | ₩23,523 | -0.09% | 7.3천 |
|---|
| 2025.10.24 | ₩23,316 | ₩23,316 | ₩23,196 | ₩23,196 | -0.52% | 3.7천 |
|---|
| 2025.10.23 | ₩23,009 | ₩23,115 | ₩22,907 | ₩23,073 | +0.28% | 4.4천 |
|---|
| 2025.10.22 | ₩22,969 | ₩22,969 | ₩22,695 | ₩22,780 | -0.82% | 1.2천 |
|---|
| 2025.10.21 | ₩22,855 | ₩22,915 | ₩22,808 | ₩22,835 | -0.09% | 8.1천 |
|---|
| 2025.10.20 | ₩22,888 | ₩23,022 | ₩22,875 | ₩23,001 | +0.49% | 1.2천 |
|---|
| 2025.10.17 | ₩22,541 | ₩22,701 | ₩22,541 | ₩22,668 | +0.56% | 5.7천 |
|---|
| 2025.10.16 | ₩22,808 | ₩22,808 | ₩22,595 | ₩22,623 | -0.81% | 8.4천 |
|---|
| 2025.10.15 | ₩22,688 | ₩22,795 | ₩22,567 | ₩22,567 | -0.54% | 10.6만 |
|---|
| 2025.10.14 | ₩22,247 | ₩22,528 | ₩22,247 | ₩22,384 | +0.61% | 6.4천 |
|---|
| 2025.10.13 | ₩22,543 | ₩22,648 | ₩22,543 | ₩22,555 | +0.05% | 6.6천 |
|---|
| 2025.10.10 | ₩22,942 | ₩22,942 | ₩22,087 | ₩22,089 | -3.72% | 3만 |
|---|