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 | ₩25,920 | ₩25,923 | ₩25,840 | ₩25,923 | +0.01% | 4.4천 |
| 2026.10.08 | ₩25,747 | ₩25,747 | ₩25,480 | ₩25,601 | -0.57% | 5.8천 |
| 2026.10.07 | ₩25,880 | ₩26,011 | ₩25,880 | ₩25,996 | +0.45% | 4.8천 |
| 2026.10.06 | ₩26,361 | ₩26,427 | ₩26,319 | ₩26,319 | -0.16% | 1.1만 |
| 2026.10.05 | ₩26,387 | ₩26,454 | ₩26,335 | ₩26,389 | +0.01% | 4.8천 |
| 2026.10.02 | ₩25,627 | ₩25,707 | ₩25,507 | ₩25,659 | +0.13% | 7.2천 |
| 2026.10.01 | ₩25,280 | ₩25,418 | ₩25,133 | ₩25,398 | +0.47% | 11.2만 |
| 2026.09.30 | ₩25,507 | ₩25,613 | ₩25,450 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩25,450 |
| -0.22% |
| 1.3만 |
| 2026.09.29 | ₩25,480 | ₩25,640 | ₩25,480 | ₩25,625 | +0.57% | 2.7만 |
|---|
| 2026.09.28 | ₩25,480 | ₩25,547 | ₩25,386 | ₩25,539 | +0.23% | 1.8천 |
|---|
| 2026.09.25 | ₩25,720 | ₩25,880 | ₩25,707 | ₩25,852 | +0.51% | 6.9천 |
|---|
| 2026.09.24 | ₩25,693 | ₩25,720 | ₩25,480 | ₩25,577 | -0.45% | 9.7천 |
|---|
| 2026.09.23 | ₩25,640 | ₩25,667 | ₩25,640 | ₩25,640 | 0.00% | 1천 |
|---|
| 2026.09.22 | ₩25,987 | ₩26,076 | ₩25,867 | ₩26,076 | +0.34% | 4.6천 |
|---|
| 2026.09.21 | ₩25,813 | ₩26,027 | ₩25,803 | ₩25,980 | +0.65% | 5.5천 |
|---|
| 2026.09.18 | ₩25,240 | ₩25,370 | ₩25,186 | ₩25,370 | +0.52% | 7천 |
|---|
| 2026.09.17 | ₩25,280 | ₩25,400 | ₩25,280 | ₩25,340 | +0.24% | 3.6천 |
|---|
| 2026.09.16 | ₩25,093 | ₩25,159 | ₩24,917 | ₩24,917 | -0.70% | 2.4천 |
|---|
| 2026.09.15 | ₩25,133 | ₩25,133 | ₩24,933 | ₩24,983 | -0.59% | 5.1천 |
|---|
| 2026.09.14 | ₩25,093 | ₩25,138 | ₩25,093 | ₩25,138 | +0.18% | 500 |
|---|
| 2026.09.11 | ₩25,667 | ₩25,668 | ₩25,611 | ₩25,611 | -0.22% | 2.2천 |
|---|
| 2026.09.10 | ₩25,426 | ₩25,440 | ₩25,413 | ₩25,429 | +0.01% | 2.9천 |
|---|
| 2026.09.09 | ₩26,014 | ₩26,014 | ₩25,840 | ₩25,852 | -0.62% | 4천 |
|---|
| 2026.09.08 | ₩26,147 | ₩26,147 | ₩26,054 | ₩26,134 | -0.05% | 2.1만 |
|---|
| 2026.09.04 | ₩25,827 | ₩25,850 | ₩25,800 | ₩25,850 | +0.09% | 1.1천 |
|---|
| 2026.09.03 | ₩25,373 | ₩25,560 | ₩25,360 | ₩25,560 | +0.74% | 8.1천 |
|---|
| 2026.09.02 | ₩25,306 | ₩25,453 | ₩25,200 | ₩25,446 | +0.55% | 5.5천 |
|---|
| 2026.09.01 | ₩25,306 | ₩25,460 | ₩25,256 | ₩25,256 | -0.20% | 2.5천 |
|---|
| 2026.08.31 | ₩25,353 | ₩25,353 | ₩25,240 | ₩25,282 | -0.28% | 6.6천 |
|---|
| 2026.08.28 | ₩25,680 | ₩25,687 | ₩25,440 | ₩25,509 | -0.67% | 4.2천 |
|---|
| 2026.08.27 | ₩25,753 | ₩25,753 | ₩25,667 | ₩25,716 | -0.15% | 3.5천 |
|---|
| 2026.08.26 | ₩25,680 | ₩25,693 | ₩25,627 | ₩25,627 | -0.21% | 1.6천 |
|---|
| 2026.08.25 | ₩25,600 | ₩25,751 | ₩25,547 | ₩25,751 | +0.59% | 6.8천 |
|---|
| 2026.08.24 | ₩25,373 | ₩25,373 | ₩25,266 | ₩25,321 | -0.21% | 3.6천 |
|---|
| 2026.08.21 | ₩25,689 | ₩25,760 | ₩25,689 | ₩25,747 | +0.22% | 1.6천 |
|---|
| 2026.08.20 | ₩25,386 | ₩25,426 | ₩25,333 | ₩25,365 | -0.08% | 4.2천 |
|---|
| 2026.08.19 | ₩25,186 | ₩25,253 | ₩25,119 | ₩25,204 | +0.07% | 8.4천 |
|---|
| 2026.08.18 | ₩25,173 | ₩25,213 | ₩24,970 | ₩24,970 | -0.81% | 7천 |
|---|
| 2026.08.17 | ₩25,667 | ₩25,693 | ₩25,600 | ₩25,628 | -0.15% | 4.5천 |
|---|
| 2026.08.14 | ₩25,386 | ₩25,386 | ₩25,266 | ₩25,332 | -0.22% | 1만 |
|---|
| 2026.08.13 | ₩25,280 | ₩25,400 | ₩25,280 | ₩25,370 | +0.36% | 1천 |
|---|
| 2026.08.12 | ₩25,266 | ₩25,288 | ₩25,240 | ₩25,288 | +0.08% | 2.5천 |
|---|
| 2026.08.11 | ₩25,013 | ₩25,078 | ₩24,893 | ₩24,906 | -0.43% | 3.4천 |
|---|
| 2026.08.10 | ₩24,919 | ₩25,013 | ₩24,919 | ₩24,942 | +0.09% | 3.9천 |
|---|
| 2026.08.07 | ₩24,973 | ₩25,086 | ₩24,866 | ₩25,051 | +0.32% | 6.7만 |
|---|
| 2026.08.06 | ₩24,906 | ₩25,106 | ₩24,906 | ₩24,971 | +0.26% | 1.4만 |
|---|
| 2026.08.05 | ₩25,480 | ₩25,480 | ₩25,345 | ₩25,345 | -0.53% | 2.6만 |
|---|
| 2026.08.04 | ₩25,106 | ₩25,253 | ₩25,086 | ₩25,204 | +0.39% | 5.3천 |
|---|
| 2026.08.03 | ₩24,559 | ₩24,710 | ₩24,559 | ₩24,710 | +0.61% | 2.1천 |
|---|
| 2026.07.31 | ₩24,399 | ₩24,706 | ₩24,399 | ₩24,595 | +0.80% | 5.6천 |
|---|
| 2026.07.30 | ₩24,052 | ₩24,373 | ₩24,052 | ₩24,373 | +1.34% | 2.5천 |
|---|
| 2026.07.29 | ₩23,771 | ₩24,025 | ₩23,471 | ₩23,625 | -0.62% | 5.1천 |
|---|
| 2026.07.28 | ₩23,878 | ₩23,945 | ₩23,638 | ₩23,932 | +0.22% | 6.3천 |
|---|
| 2026.07.27 | ₩24,158 | ₩24,245 | ₩24,065 | ₩24,245 | +0.36% | 1.1만 |
|---|
| 2026.07.24 | ₩24,532 | ₩24,554 | ₩24,425 | ₩24,433 | -0.40% | 2.2천 |
|---|
| 2026.07.23 | ₩25,079 | ₩25,107 | ₩24,985 | ₩24,985 | -0.38% | 2.3천 |
|---|
| 2026.07.22 | ₩25,153 | ₩25,213 | ₩25,133 | ₩25,182 | +0.12% | 3만 |
|---|
| 2026.07.21 | ₩25,133 | ₩25,312 | ₩25,119 | ₩25,312 | +0.71% | 8.2천 |
|---|
| 2026.07.20 | ₩24,786 | ₩24,893 | ₩24,719 | ₩24,787 | +0.01% | 4.4만 |
|---|
| 2026.07.17 | ₩24,525 | ₩24,772 | ₩24,525 | ₩24,683 | +0.64% | 6.7천 |
|---|
| 2026.07.16 | ₩25,186 | ₩25,200 | ₩24,966 | ₩24,973 | -0.85% | 3.3천 |
|---|
| 2026.07.15 | ₩25,533 | ₩25,533 | ₩25,053 | ₩25,520 | -0.05% | 1.5만 |
|---|
| 2026.07.14 | ₩25,480 | ₩25,547 | ₩25,133 | ₩25,504 | +0.09% | 3.8만 |
|---|
| 2026.07.13 | ₩25,360 | ₩25,386 | ₩25,093 | ₩25,135 | -0.88% | 5.2만 |
|---|
| 2026.07.10 | ₩25,974 | ₩26,127 | ₩25,960 | ₩26,090 | +0.45% | 9.4천 |
|---|
| 2026.07.09 | ₩25,587 | ₩25,907 | ₩25,587 | ₩25,864 | +1.09% | 5.2천 |
|---|
| 2026.07.08 | ₩25,173 | ₩25,553 | ₩25,159 | ₩25,553 | +1.51% | 7.8천 |
|---|
| 2026.07.07 | ₩25,346 | ₩25,466 | ₩25,293 | ₩25,388 | +0.16% | 5.3천 |
|---|
| 2026.07.06 | ₩25,827 | ₩26,120 | ₩25,827 | ₩26,094 | +1.03% | 3.4천 |
|---|
| 2026.07.02 | ₩25,934 | ₩25,934 | ₩25,026 | ₩25,364 | -2.20% | 8.3천 |
|---|
| 2026.07.01 | ₩25,987 | ₩25,987 | ₩25,773 | ₩25,773 | -0.82% | 3.1천 |
|---|
| 2026.06.30 | ₩25,787 | ₩26,194 | ₩25,787 | ₩26,189 | +1.56% | 5.4천 |
|---|
| 2026.06.29 | ₩25,680 | ₩25,830 | ₩25,373 | ₩25,830 | +0.58% | 1.4만 |
|---|
| 2026.06.26 | ₩25,266 | ₩25,879 | ₩25,253 | ₩25,709 | +1.75% | 1.5만 |
|---|
| 2026.06.25 | ₩25,974 | ₩26,120 | ₩25,813 | ₩25,920 | -0.21% | 1.3만 |
|---|
| 2026.06.24 | ₩25,733 | ₩25,900 | ₩25,627 | ₩25,773 | +0.16% | 7.1천 |
|---|
| 2026.06.23 | ₩25,787 | ₩26,014 | ₩25,787 | ₩25,813 | +0.10% | 1.4만 |
|---|
| 2026.06.22 | ₩27,055 | ₩27,068 | ₩26,975 | ₩27,025 | -0.11% | 4.9천 |
|---|
| 2026.06.18 | ₩26,628 | ₩26,746 | ₩26,601 | ₩26,746 | +0.45% | 3.5천 |
|---|
| 2026.06.17 | ₩26,454 | ₩26,569 | ₩26,047 | ₩26,047 | -1.54% | 6.5천 |
|---|
| 2026.06.16 | ₩26,294 | ₩26,294 | ₩25,920 | ₩26,008 | -1.09% | 7.8천 |
|---|
| 2026.06.15 | ₩26,254 | ₩26,294 | ₩26,241 | ₩26,243 | -0.04% | 2.2천 |
|---|
| 2026.06.12 | ₩25,747 | ₩25,827 | ₩25,747 | ₩25,780 | +0.13% | 5.5천 |
|---|
| 2026.06.11 | ₩24,772 | ₩25,556 | ₩24,772 | ₩25,556 | +3.16% | 2.6천 |
|---|
| 2026.06.10 | ₩24,786 | ₩24,786 | ₩24,239 | ₩24,292 | -1.99% | 1만 |
|---|
| 2026.06.09 | ₩25,106 | ₩25,106 | ₩24,158 | ₩24,704 | -1.60% | 3.2천 |
|---|
| 2026.06.08 | ₩24,852 | ₩24,852 | ₩24,698 | ₩24,720 | -0.53% | 6.9천 |
|---|
| 2026.06.05 | ₩25,280 | ₩25,280 | ₩24,574 | ₩24,574 | -2.79% | 8.5천 |
|---|
| 2026.06.04 | ₩25,907 | ₩26,307 | ₩25,907 | ₩26,255 | +1.34% | 2.9천 |
|---|
| 2026.06.03 | ₩26,681 | ₩26,681 | ₩23,771 | ₩26,414 | -1.00% | 3만 |
|---|
| 2026.06.02 | ₩26,828 | ₩27,081 | ₩26,828 | ₩27,049 | +0.83% | 6.7천 |
|---|
| 2026.06.01 | ₩26,561 | ₩26,975 | ₩26,561 | ₩26,863 | +1.14% | 6천 |
|---|
| 2026.05.29 | ₩26,441 | ₩26,534 | ₩26,387 | ₩26,462 | +0.08% | 1.3만 |
|---|
| 2026.05.28 | ₩26,134 | ₩26,588 | ₩26,094 | ₩26,541 | +1.56% | 4.1천 |
|---|
| 2026.05.27 | ₩26,494 | ₩26,494 | ₩26,334 | ₩26,457 | -0.14% | 4.1천 |
|---|
| 2026.05.26 | ₩26,334 | ₩26,466 | ₩26,321 | ₩26,462 | +0.49% | 1.2천 |
|---|
| 2026.05.22 | ₩25,613 | ₩25,707 | ₩25,533 | ₩25,535 | -0.31% | 1.6만 |
|---|
| 2026.05.21 | ₩25,386 | ₩25,773 | ₩25,386 | ₩25,719 | +1.31% | 3.3천 |
|---|
| 2026.05.20 | ₩25,133 | ₩25,529 | ₩25,133 | ₩25,529 | +1.58% | 1.5만 |
|---|
| 2026.05.19 | ₩24,812 | ₩25,186 | ₩24,812 | ₩24,995 | +0.74% | 3.8천 |
|---|
| 2026.05.18 | ₩25,533 | ₩25,547 | ₩25,226 | ₩25,373 | -0.63% | 3.9천 |
|---|
| 2026.05.15 | ₩25,253 | ₩25,360 | ₩25,253 | ₩25,288 | +0.14% | 1.1천 |
|---|
| 2026.05.14 | ₩25,920 | ₩26,106 | ₩25,920 | ₩26,106 | +0.72% | 3.5천 |
|---|
| 2026.05.13 | ₩25,747 | ₩26,174 | ₩25,747 | ₩26,036 | +1.12% | 9.1천 |
|---|
| 2026.05.12 | ₩25,700 | ₩25,700 | ₩25,240 | ₩25,532 | -0.65% | 1만 |
|---|
| 2026.05.11 | ₩26,134 | ₩26,294 | ₩26,107 | ₩26,209 | +0.29% | 2.3만 |
|---|
| 2026.05.08 | ₩25,987 | ₩26,120 | ₩25,974 | ₩26,091 | +0.40% | 2.8만 |
|---|
| 2026.05.07 | ₩26,241 | ₩26,241 | ₩25,827 | ₩25,827 | -1.58% | 1.7천 |
|---|
| 2026.05.06 | ₩26,107 | ₩26,330 | ₩25,987 | ₩26,330 | +0.85% | 8.8천 |
|---|
| 2026.05.05 | ₩25,587 | ₩25,813 | ₩25,533 | ₩25,721 | +0.53% | 3만 |
|---|
| 2026.05.04 | ₩25,533 | ₩25,533 | ₩25,240 | ₩25,269 | -1.04% | 1.1만 |
|---|
| 2026.05.01 | ₩25,200 | ₩25,280 | ₩25,133 | ₩25,169 | -0.12% | 3.7천 |
|---|
| 2026.04.30 | ₩24,812 | ₩25,137 | ₩24,812 | ₩25,137 | +1.31% | 3.3천 |
|---|
| 2026.04.29 | ₩24,652 | ₩24,692 | ₩24,572 | ₩24,608 | -0.18% | 1.8만 |
|---|
| 2026.04.28 | ₩24,652 | ₩24,652 | ₩24,465 | ₩24,607 | -0.18% | 5.5천 |
|---|
| 2026.04.27 | ₩24,893 | ₩24,966 | ₩24,859 | ₩24,902 | +0.04% | 2.6천 |
|---|
| 2026.04.24 | ₩24,679 | ₩24,812 | ₩24,639 | ₩24,799 | +0.49% | 7.9천 |
|---|
| 2026.04.23 | ₩24,492 | ₩24,639 | ₩24,279 | ₩24,356 | -0.56% | 1.9만 |
|---|
| 2026.04.22 | ₩24,679 | ₩24,770 | ₩24,672 | ₩24,770 | +0.37% | 1.3천 |
|---|
| 2026.04.21 | ₩24,879 | ₩24,879 | ₩24,412 | ₩24,415 | -1.87% | 4.4천 |
|---|
| 2026.04.20 | ₩24,786 | ₩24,795 | ₩24,666 | ₩24,795 | +0.04% | 3.4천 |
|---|
| 2026.04.17 | ₩24,799 | ₩24,973 | ₩24,799 | ₩24,816 | +0.07% | 1만 |
|---|
| 2026.04.16 | ₩24,505 | ₩24,572 | ₩24,485 | ₩24,543 | +0.15% | 6.4천 |
|---|
| 2026.04.15 | ₩24,425 | ₩24,489 | ₩24,379 | ₩24,459 | +0.14% | 2.3만 |
|---|
| 2026.04.14 | ₩24,385 | ₩24,639 | ₩24,372 | ₩24,635 | +1.02% | 3.9만 |
|---|
| 2026.04.13 | ₩23,758 | ₩24,185 | ₩23,758 | ₩24,184 | +1.79% | 6.6천 |
|---|
| 2026.04.10 | ₩24,025 | ₩24,132 | ₩23,945 | ₩23,976 | -0.21% | 2.5천 |
|---|
| 2026.04.09 | ₩23,585 | ₩23,838 | ₩23,531 | ₩23,793 | +0.88% | 1.4만 |
|---|
| 2026.04.08 | ₩23,865 | ₩23,918 | ₩23,606 | ₩23,714 | -0.63% | 1.8만 |
|---|
| 2026.04.07 | ₩22,597 | ₩23,157 | ₩22,383 | ₩22,693 | +0.43% | 47.4만 |
|---|
| 2026.04.06 | ₩22,650 | ₩22,664 | ₩22,557 | ₩22,664 | +0.06% | 7.4천 |
|---|
| 2026.04.02 | ₩22,023 | ₩22,517 | ₩22,023 | ₩22,493 | +2.13% | 8만 |
|---|
| 2026.04.01 | ₩22,690 | ₩22,864 | ₩22,637 | ₩22,700 | +0.04% | 1.4만 |
|---|
| 2026.03.31 | ₩21,943 | ₩22,413 | ₩21,769 | ₩22,413 | +2.14% | 1.4만 |
|---|
| 2026.03.30 | ₩21,836 | ₩21,836 | ₩21,589 | ₩21,640 | -0.90% | 3.1천 |
|---|
| 2026.03.27 | ₩22,056 | ₩22,156 | ₩21,969 | ₩21,980 | -0.34% | 2.4천 |
|---|
| 2026.03.26 | ₩22,583 | ₩22,650 | ₩22,170 | ₩22,170 | -1.83% | 8.9천 |
|---|
| 2026.03.25 | ₩22,864 | ₩22,984 | ₩22,810 | ₩22,840 | -0.11% | 1.4만 |
|---|
| 2026.03.24 | ₩22,196 | ₩22,557 | ₩22,196 | ₩22,539 | +1.55% | 5.2천 |
|---|
| 2026.03.23 | ₩22,664 | ₩22,837 | ₩22,463 | ₩22,622 | -0.18% | 1.9만 |
|---|
| 2026.03.20 | ₩22,383 | ₩22,383 | ₩21,936 | ₩21,952 | -1.93% | 3.3천 |
|---|
| 2026.03.19 | ₩22,276 | ₩22,690 | ₩22,183 | ₩22,590 | +1.41% | 16.7만 |
|---|
| 2026.03.18 | ₩23,104 | ₩23,117 | ₩22,777 | ₩22,777 | -1.42% | 6.5천 |
|---|
| 2026.03.17 | ₩23,157 | ₩23,157 | ₩23,131 | ₩23,152 | -0.02% | 1.5천 |
|---|
| 2026.03.16 | ₩22,717 | ₩22,997 | ₩22,717 | ₩22,930 | +0.94% | 4.6천 |
|---|
| 2026.03.13 | ₩22,624 | ₩22,624 | ₩22,112 | ₩22,112 | -2.26% | 800 |
|---|
| 2026.03.12 | ₩22,868 | ₩22,868 | ₩22,290 | ₩22,290 | -2.53% | 3.4천 |
|---|
| 2026.03.11 | ₩23,304 | ₩23,344 | ₩23,011 | ₩23,157 | -0.63% | 6.6만 |
|---|
| 2026.03.10 | ₩23,251 | ₩23,611 | ₩23,251 | ₩23,356 | +0.45% | 3.1천 |
|---|
| 2026.03.09 | ₩22,276 | ₩23,041 | ₩22,276 | ₩23,041 | +3.43% | 1.4만 |
|---|
| 2026.03.06 | ₩22,636 | ₩22,917 | ₩22,557 | ₩22,730 | +0.42% | 1.5만 |
|---|
| 2026.03.05 | ₩23,157 | ₩23,398 | ₩22,757 | ₩23,020 | -0.59% | 1.6만 |
|---|
| 2026.03.04 | ₩23,438 | ₩23,905 | ₩23,438 | ₩23,774 | +1.44% | 3.1만 |
|---|
| 2026.03.03 | ₩23,451 | ₩23,691 | ₩22,997 | ₩23,638 | +0.80% | 8.7만 |
|---|
| 2026.03.02 | ₩24,359 | ₩24,826 | ₩24,332 | ₩24,795 | +1.79% | 5.2만 |
|---|
| 2026.02.27 | ₩24,826 | ₩25,039 | ₩24,826 | ₩24,937 | +0.45% | 9.2천 |
|---|
| 2026.02.26 | ₩25,293 | ₩25,293 | ₩24,799 | ₩24,983 | -1.22% | 1.1만 |
|---|
| 2026.02.25 | ₩25,547 | ₩25,547 | ₩25,266 | ₩25,401 | -0.57% | 5.4만 |
|---|
| 2026.02.24 | ₩25,159 | ₩25,386 | ₩25,091 | ₩25,362 | +0.81% | 2만 |
|---|
| 2026.02.23 | ₩25,413 | ₩25,413 | ₩24,973 | ₩25,075 | -1.33% | 2.5만 |
|---|
| 2026.02.20 | ₩24,986 | ₩25,413 | ₩24,919 | ₩25,376 | +1.56% | 1.3만 |
|---|
| 2026.02.19 | ₩24,959 | ₩24,959 | ₩24,812 | ₩24,882 | -0.31% | 2.4만 |
|---|
| 2026.02.18 | ₩24,893 | ₩25,079 | ₩24,826 | ₩24,907 | +0.06% | 6.9만 |
|---|
| 2026.02.17 | ₩24,759 | ₩24,759 | ₩24,612 | ₩24,752 | -0.03% | 3.2천 |
|---|
| 2026.02.13 | ₩24,719 | ₩24,719 | ₩24,552 | ₩24,692 | -0.11% | 1만 |
|---|
| 2026.02.12 | ₩25,266 | ₩25,332 | ₩24,746 | ₩24,806 | -1.82% | 1.3만 |
|---|
| 2026.02.11 | ₩25,360 | ₩25,360 | ₩25,093 | ₩25,252 | -0.43% | 5.8천 |
|---|
| 2026.02.10 | ₩25,133 | ₩25,240 | ₩25,133 | ₩25,183 | +0.20% | 3.7만 |
|---|
| 2026.02.09 | ₩24,933 | ₩25,200 | ₩24,933 | ₩25,169 | +0.95% | 9.6천 |
|---|
| 2026.02.06 | ₩24,732 | ₩24,926 | ₩24,666 | ₩24,926 | +0.78% | 1.3만 |
|---|
| 2026.02.05 | ₩24,359 | ₩24,599 | ₩24,345 | ₩24,360 | +0.01% | 1.3만 |
|---|
| 2026.02.04 | ₩25,079 | ₩25,079 | ₩24,292 | ₩24,431 | -2.59% | 5.7천 |
|---|
| 2026.02.03 | ₩25,079 | ₩25,173 | ₩24,913 | ₩25,019 | -0.24% | 1.3만 |
|---|
| 2026.02.02 | ₩24,826 | ₩25,173 | ₩24,826 | ₩25,086 | +1.05% | 3.7만 |
|---|
| 2026.01.30 | ₩25,360 | ₩25,360 | ₩24,852 | ₩24,967 | -1.55% | 9.7천 |
|---|
| 2026.01.29 | ₩25,653 | ₩25,760 | ₩25,046 | ₩25,373 | -1.09% | 1.1만 |
|---|
| 2026.01.28 | ₩25,640 | ₩25,733 | ₩24,632 | ₩25,652 | +0.05% | 2.2만 |
|---|
| 2026.01.27 | ₩25,213 | ₩25,357 | ₩25,146 | ₩25,357 | +0.57% | 1.2만 |
|---|
| 2026.01.26 | ₩24,746 | ₩24,906 | ₩24,692 | ₩24,771 | +0.10% | 9.1천 |
|---|
| 2026.01.23 | ₩24,572 | ₩25,266 | ₩24,572 | ₩24,823 | +1.02% | 5.6천 |
|---|
| 2026.01.22 | ₩24,479 | ₩24,719 | ₩24,479 | ₩24,635 | +0.64% | 1.9천 |
|---|
| 2026.01.21 | ₩24,319 | ₩24,505 | ₩24,252 | ₩24,401 | +0.34% | 9.8천 |
|---|
| 2026.01.20 | ₩24,052 | ₩24,145 | ₩23,958 | ₩23,961 | -0.38% | 4.9천 |
|---|
| 2026.01.16 | ₩24,038 | ₩24,227 | ₩24,038 | ₩24,227 | +0.78% | 2.3천 |
|---|
| 2026.01.15 | ₩24,385 | ₩24,519 | ₩24,345 | ₩24,387 | +0.01% | 6.4만 |
|---|
| 2026.01.14 | ₩24,292 | ₩24,305 | ₩24,058 | ₩24,233 | -0.24% | 7.1천 |
|---|
| 2026.01.13 | ₩24,312 | ₩24,312 | ₩24,145 | ₩24,252 | -0.25% | 1.1만 |
|---|
| 2026.01.12 | ₩24,279 | ₩24,499 | ₩24,205 | ₩24,477 | +0.82% | 8천 |
|---|
| 2026.01.09 | ₩24,118 | ₩24,292 | ₩24,038 | ₩24,259 | +0.58% | 7.5천 |
|---|
| 2026.01.08 | ₩24,158 | ₩24,158 | ₩24,025 | ₩24,158 | 0.00% | 1.8만 |
|---|
| 2026.01.07 | ₩24,109 | ₩24,132 | ₩23,992 | ₩24,058 | -0.21% | 9.5천 |
|---|
| 2026.01.06 | ₩23,985 | ₩24,345 | ₩23,985 | ₩24,319 | +1.39% | 6.8천 |
|---|
| 2026.01.05 | ₩23,651 | ₩24,726 | ₩23,651 | ₩23,940 | +1.22% | 1.6만 |
|---|
| 2026.01.02 | ₩23,531 | ₩23,531 | ₩23,411 | ₩23,488 | -0.18% | 5.1천 |
|---|
| 2025.12.31 | ₩23,037 | ₩23,104 | ₩22,971 | ₩22,984 | -0.23% | 2천 |
|---|
| 2025.12.30 | ₩23,184 | ₩23,251 | ₩23,131 | ₩23,213 | +0.13% | 3.6만 |
|---|
| 2025.12.29 | ₩22,957 | ₩23,077 | ₩22,917 | ₩23,044 | +0.38% | 1.2만 |
|---|
| 2025.12.26 | ₩23,067 | ₩23,067 | ₩23,067 | ₩23,067 | 0.00% | 100 |
|---|
| 2025.12.24 | ₩22,864 | ₩22,910 | ₩22,864 | ₩22,910 | +0.20% | 3천 |
|---|
| 2025.12.23 | ₩22,705 | ₩22,864 | ₩22,690 | ₩22,861 | +0.69% | 2.3만 |
|---|
| 2025.12.22 | ₩22,610 | ₩22,692 | ₩22,610 | ₩22,668 | +0.25% | 4.8천 |
|---|
| 2025.12.19 | ₩22,557 | ₩22,650 | ₩22,557 | ₩22,644 | +0.38% | 700 |
|---|
| 2025.12.18 | ₩22,357 | ₩22,517 | ₩22,357 | ₩22,413 | +0.25% | 1.1만 |
|---|
| 2025.12.17 | ₩22,557 | ₩22,557 | ₩22,090 | ₩22,122 | -1.93% | 4.1천 |
|---|
| 2025.12.16 | ₩22,457 | ₩22,457 | ₩22,330 | ₩22,434 | -0.10% | 1.8천 |
|---|
| 2025.12.15 | ₩22,744 | ₩22,837 | ₩22,702 | ₩22,702 | -0.18% | 5.2천 |
|---|
| 2025.12.12 | ₩22,890 | ₩22,890 | ₩22,637 | ₩22,664 | -0.99% | 5.4천 |
|---|
| 2025.12.11 | ₩22,850 | ₩23,009 | ₩22,850 | ₩23,009 | +0.70% | 700 |
|---|
| 2025.12.10 | ₩22,877 | ₩23,045 | ₩22,877 | ₩23,011 | +0.58% | 7.4천 |
|---|
| 2025.12.09 | ₩22,757 | ₩22,929 | ₩22,757 | ₩22,917 | +0.70% | 1.8천 |
|---|
| 2025.12.08 | ₩22,894 | ₩22,984 | ₩22,837 | ₩22,984 | +0.39% | 4.9천 |
|---|
| 2025.12.05 | ₩23,024 | ₩23,024 | ₩22,810 | ₩22,810 | -0.93% | 1.2천 |
|---|
| 2025.12.04 | ₩22,971 | ₩23,077 | ₩22,971 | ₩23,051 | +0.35% | 800 |
|---|
| 2025.12.03 | ₩22,868 | ₩22,984 | ₩22,837 | ₩22,984 | +0.51% | 6.4천 |
|---|
| 2025.12.02 | ₩22,910 | ₩23,011 | ₩22,797 | ₩22,965 | +0.24% | 1.2만 |
|---|
| 2025.12.01 | ₩22,917 | ₩22,971 | ₩22,824 | ₩22,840 | -0.34% | 2만 |
|---|
| 2025.11.28 | ₩23,024 | ₩23,037 | ₩22,997 | ₩23,029 | +0.02% | 2.6천 |
|---|
| 2025.11.26 | ₩22,824 | ₩23,064 | ₩22,810 | ₩22,810 | -0.06% | 3만 |
|---|
| 2025.11.25 | ₩22,517 | ₩22,664 | ₩22,517 | ₩22,656 | +0.62% | 6천 |
|---|
| 2025.11.24 | ₩22,263 | ₩22,570 | ₩22,263 | ₩22,570 | +1.38% | 6.7천 |
|---|
| 2025.11.21 | ₩22,116 | ₩22,383 | ₩21,903 | ₩22,184 | +0.31% | 8.4만 |
|---|
| 2025.11.20 | ₩22,989 | ₩23,364 | ₩22,208 | ₩22,208 | -3.40% | 5.8천 |
|---|
| 2025.11.19 | ₩22,762 | ₩22,864 | ₩22,704 | ₩22,822 | +0.26% | 6.1천 |
|---|
| 2025.11.18 | ₩22,850 | ₩22,997 | ₩22,770 | ₩22,892 | +0.18% | 1.2만 |
|---|
| 2025.11.17 | ₩23,371 | ₩23,371 | ₩22,977 | ₩23,071 | -1.28% | 6.2천 |
|---|
| 2025.11.14 | ₩23,117 | ₩23,491 | ₩23,117 | ₩23,364 | +1.07% | 2.2만 |
|---|
| 2025.11.13 | ₩23,745 | ₩23,745 | ₩23,217 | ₩23,324 | -1.77% | 1.4만 |
|---|
| 2025.11.12 | ₩23,691 | ₩23,718 | ₩23,631 | ₩23,698 | +0.03% | 6.7천 |
|---|
| 2025.11.11 | ₩23,638 | ₩23,638 | ₩23,571 | ₩23,585 | -0.23% | 400 |
|---|
| 2025.11.10 | ₩23,504 | ₩23,625 | ₩23,451 | ₩23,605 | +0.43% | 3.8천 |
|---|
| 2025.11.07 | ₩23,077 | ₩23,147 | ₩22,904 | ₩23,147 | +0.30% | 2.8만 |
|---|
| 2025.11.06 | ₩23,598 | ₩23,598 | ₩23,224 | ₩23,379 | -0.93% | 1만 |
|---|
| 2025.11.05 | ₩23,358 | ₩23,731 | ₩23,358 | ₩23,687 | +1.41% | 2.5천 |
|---|
| 2025.11.04 | ₩23,304 | ₩23,438 | ₩23,278 | ₩23,278 | -0.11% | 5.1천 |
|---|
| 2025.11.03 | ₩23,718 | ₩23,718 | ₩23,618 | ₩23,711 | -0.03% | 900 |
|---|
| 2025.10.31 | ₩23,464 | ₩23,464 | ₩23,364 | ₩23,450 | -0.06% | 1.1천 |
|---|
| 2025.10.30 | ₩23,384 | ₩23,585 | ₩23,384 | ₩23,476 | +0.39% | 3.6천 |
|---|
| 2025.10.29 | ₩23,745 | ₩23,891 | ₩23,705 | ₩23,749 | +0.02% | 5.5천 |
|---|
| 2025.10.28 | ₩23,518 | ₩23,618 | ₩23,516 | ₩23,598 | +0.34% | 800 |
|---|
| 2025.10.27 | ₩23,531 | ₩23,558 | ₩23,478 | ₩23,511 | -0.09% | 7.3천 |
|---|
| 2025.10.24 | ₩23,304 | ₩23,304 | ₩23,184 | ₩23,184 | -0.52% | 3.7천 |
|---|
| 2025.10.23 | ₩22,997 | ₩23,104 | ₩22,896 | ₩23,061 | +0.28% | 4.4천 |
|---|
| 2025.10.22 | ₩22,957 | ₩22,957 | ₩22,684 | ₩22,769 | -0.82% | 1.2천 |
|---|
| 2025.10.21 | ₩22,844 | ₩22,904 | ₩22,797 | ₩22,824 | -0.09% | 8.1천 |
|---|
| 2025.10.20 | ₩22,877 | ₩23,011 | ₩22,864 | ₩22,989 | +0.49% | 1.2천 |
|---|
| 2025.10.17 | ₩22,530 | ₩22,690 | ₩22,530 | ₩22,657 | +0.56% | 5.7천 |
|---|
| 2025.10.16 | ₩22,797 | ₩22,797 | ₩22,583 | ₩22,611 | -0.81% | 8.4천 |
|---|
| 2025.10.15 | ₩22,677 | ₩22,784 | ₩22,555 | ₩22,555 | -0.54% | 10.6만 |
|---|
| 2025.10.14 | ₩22,236 | ₩22,517 | ₩22,236 | ₩22,373 | +0.61% | 6.4천 |
|---|
| 2025.10.13 | ₩22,531 | ₩22,637 | ₩22,531 | ₩22,543 | +0.05% | 6.6천 |
|---|
| 2025.10.10 | ₩22,930 | ₩22,930 | ₩22,076 | ₩22,078 | -3.72% | 3만 |
|---|