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 | ₩25,951 | ₩25,953 | ₩25,870 | ₩25,953 | +0.01% | 4.4천 |
| 2026.10.08 | ₩25,777 | ₩25,777 | ₩25,510 | ₩25,631 | -0.57% | 5.8천 |
| 2026.10.07 | ₩25,910 | ₩26,041 | ₩25,910 | ₩26,027 | +0.45% | 4.8천 |
| 2026.10.06 | ₩26,392 | ₩26,458 | ₩26,350 | ₩26,350 | -0.16% | 1.1만 |
| 2026.10.05 | ₩26,418 | ₩26,485 | ₩26,366 | ₩26,420 | +0.01% | 4.8천 |
| 2026.10.02 | ₩25,657 | ₩25,737 | ₩25,536 | ₩25,689 | +0.13% | 7.2천 |
| 2026.10.01 | ₩25,309 | ₩25,448 | ₩25,162 | ₩25,428 | +0.47% | 11.2만 |
| 2026.09.30 | ₩25,536 | ₩25,643 | ₩25,480 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩25,480 |
| -0.22% |
| 1.3만 |
| 2026.09.29 | ₩25,510 | ₩25,670 | ₩25,510 | ₩25,655 | +0.57% | 2.7만 |
|---|
| 2026.09.28 | ₩25,510 | ₩25,576 | ₩25,416 | ₩25,568 | +0.23% | 1.8천 |
|---|
| 2026.09.25 | ₩25,750 | ₩25,910 | ₩25,737 | ₩25,882 | +0.51% | 6.9천 |
|---|
| 2026.09.24 | ₩25,723 | ₩25,750 | ₩25,510 | ₩25,607 | -0.45% | 9.7천 |
|---|
| 2026.09.23 | ₩25,670 | ₩25,697 | ₩25,670 | ₩25,670 | 0.00% | 1천 |
|---|
| 2026.09.22 | ₩26,017 | ₩26,107 | ₩25,897 | ₩26,107 | +0.34% | 4.6천 |
|---|
| 2026.09.21 | ₩25,844 | ₩26,057 | ₩25,833 | ₩26,011 | +0.65% | 5.5천 |
|---|
| 2026.09.18 | ₩25,269 | ₩25,400 | ₩25,216 | ₩25,400 | +0.52% | 7천 |
|---|
| 2026.09.17 | ₩25,309 | ₩25,429 | ₩25,309 | ₩25,369 | +0.24% | 3.6천 |
|---|
| 2026.09.16 | ₩25,122 | ₩25,189 | ₩24,946 | ₩24,946 | -0.70% | 2.4천 |
|---|
| 2026.09.15 | ₩25,162 | ₩25,162 | ₩24,962 | ₩25,012 | -0.59% | 5.1천 |
|---|
| 2026.09.14 | ₩25,122 | ₩25,167 | ₩25,122 | ₩25,167 | +0.18% | 500 |
|---|
| 2026.09.11 | ₩25,697 | ₩25,698 | ₩25,641 | ₩25,641 | -0.22% | 2.2천 |
|---|
| 2026.09.10 | ₩25,456 | ₩25,469 | ₩25,443 | ₩25,459 | +0.01% | 2.9천 |
|---|
| 2026.09.09 | ₩26,044 | ₩26,044 | ₩25,870 | ₩25,882 | -0.62% | 4천 |
|---|
| 2026.09.08 | ₩26,178 | ₩26,178 | ₩26,084 | ₩26,164 | -0.05% | 2.1만 |
|---|
| 2026.09.04 | ₩25,857 | ₩25,880 | ₩25,830 | ₩25,880 | +0.09% | 1.1천 |
|---|
| 2026.09.03 | ₩25,403 | ₩25,590 | ₩25,389 | ₩25,590 | +0.74% | 8.1천 |
|---|
| 2026.09.02 | ₩25,336 | ₩25,483 | ₩25,229 | ₩25,476 | +0.55% | 5.5천 |
|---|
| 2026.09.01 | ₩25,336 | ₩25,490 | ₩25,285 | ₩25,285 | -0.20% | 2.5천 |
|---|
| 2026.08.31 | ₩25,383 | ₩25,383 | ₩25,269 | ₩25,312 | -0.28% | 6.6천 |
|---|
| 2026.08.28 | ₩25,710 | ₩25,717 | ₩25,469 | ₩25,539 | -0.67% | 4.2천 |
|---|
| 2026.08.27 | ₩25,784 | ₩25,784 | ₩25,697 | ₩25,746 | -0.15% | 3.5천 |
|---|
| 2026.08.26 | ₩25,710 | ₩25,723 | ₩25,657 | ₩25,657 | -0.21% | 1.6천 |
|---|
| 2026.08.25 | ₩25,630 | ₩25,781 | ₩25,576 | ₩25,781 | +0.59% | 6.8천 |
|---|
| 2026.08.24 | ₩25,403 | ₩25,403 | ₩25,296 | ₩25,351 | -0.21% | 3.6천 |
|---|
| 2026.08.21 | ₩25,719 | ₩25,790 | ₩25,719 | ₩25,777 | +0.22% | 1.6천 |
|---|
| 2026.08.20 | ₩25,416 | ₩25,456 | ₩25,363 | ₩25,395 | -0.08% | 4.2천 |
|---|
| 2026.08.19 | ₩25,216 | ₩25,282 | ₩25,149 | ₩25,233 | +0.07% | 8.4천 |
|---|
| 2026.08.18 | ₩25,202 | ₩25,242 | ₩24,999 | ₩24,999 | -0.81% | 7천 |
|---|
| 2026.08.17 | ₩25,697 | ₩25,723 | ₩25,630 | ₩25,658 | -0.15% | 4.5천 |
|---|
| 2026.08.14 | ₩25,416 | ₩25,416 | ₩25,296 | ₩25,361 | -0.22% | 1만 |
|---|
| 2026.08.13 | ₩25,309 | ₩25,429 | ₩25,309 | ₩25,400 | +0.36% | 1천 |
|---|
| 2026.08.12 | ₩25,296 | ₩25,317 | ₩25,269 | ₩25,317 | +0.08% | 2.5천 |
|---|
| 2026.08.11 | ₩25,042 | ₩25,107 | ₩24,922 | ₩24,935 | -0.43% | 3.4천 |
|---|
| 2026.08.10 | ₩24,948 | ₩25,042 | ₩24,948 | ₩24,971 | +0.09% | 3.9천 |
|---|
| 2026.08.07 | ₩25,002 | ₩25,115 | ₩24,895 | ₩25,081 | +0.32% | 6.7만 |
|---|
| 2026.08.06 | ₩24,935 | ₩25,135 | ₩24,935 | ₩25,000 | +0.26% | 1.4만 |
|---|
| 2026.08.05 | ₩25,510 | ₩25,510 | ₩25,375 | ₩25,375 | -0.53% | 2.6만 |
|---|
| 2026.08.04 | ₩25,135 | ₩25,282 | ₩25,115 | ₩25,233 | +0.39% | 5.3천 |
|---|
| 2026.08.03 | ₩24,588 | ₩24,739 | ₩24,588 | ₩24,739 | +0.61% | 2.1천 |
|---|
| 2026.07.31 | ₩24,427 | ₩24,735 | ₩24,427 | ₩24,624 | +0.80% | 5.6천 |
|---|
| 2026.07.30 | ₩24,080 | ₩24,402 | ₩24,080 | ₩24,402 | +1.34% | 2.5천 |
|---|
| 2026.07.29 | ₩23,799 | ₩24,053 | ₩23,498 | ₩23,652 | -0.62% | 5.1천 |
|---|
| 2026.07.28 | ₩23,906 | ₩23,973 | ₩23,666 | ₩23,960 | +0.22% | 6.3천 |
|---|
| 2026.07.27 | ₩24,187 | ₩24,274 | ₩24,093 | ₩24,274 | +0.36% | 1.1만 |
|---|
| 2026.07.24 | ₩24,561 | ₩24,582 | ₩24,454 | ₩24,462 | -0.40% | 2.2천 |
|---|
| 2026.07.23 | ₩25,109 | ₩25,137 | ₩25,014 | ₩25,014 | -0.38% | 2.3천 |
|---|
| 2026.07.22 | ₩25,182 | ₩25,242 | ₩25,162 | ₩25,212 | +0.12% | 3만 |
|---|
| 2026.07.21 | ₩25,162 | ₩25,341 | ₩25,149 | ₩25,341 | +0.71% | 8.2천 |
|---|
| 2026.07.20 | ₩24,815 | ₩24,922 | ₩24,748 | ₩24,816 | +0.01% | 4.4만 |
|---|
| 2026.07.17 | ₩24,554 | ₩24,801 | ₩24,554 | ₩24,712 | +0.64% | 6.7천 |
|---|
| 2026.07.16 | ₩25,216 | ₩25,229 | ₩24,995 | ₩25,002 | -0.85% | 3.3천 |
|---|
| 2026.07.15 | ₩25,563 | ₩25,563 | ₩25,082 | ₩25,550 | -0.05% | 1.5만 |
|---|
| 2026.07.14 | ₩25,510 | ₩25,576 | ₩25,162 | ₩25,534 | +0.09% | 3.8만 |
|---|
| 2026.07.13 | ₩25,389 | ₩25,416 | ₩25,122 | ₩25,165 | -0.88% | 5.2만 |
|---|
| 2026.07.10 | ₩26,004 | ₩26,158 | ₩25,991 | ₩26,120 | +0.45% | 9.4천 |
|---|
| 2026.07.09 | ₩25,616 | ₩25,937 | ₩25,616 | ₩25,894 | +1.09% | 5.2천 |
|---|
| 2026.07.08 | ₩25,202 | ₩25,583 | ₩25,189 | ₩25,583 | +1.51% | 7.8천 |
|---|
| 2026.07.07 | ₩25,376 | ₩25,496 | ₩25,323 | ₩25,417 | +0.16% | 5.3천 |
|---|
| 2026.07.06 | ₩25,857 | ₩26,151 | ₩25,857 | ₩26,124 | +1.03% | 3.4천 |
|---|
| 2026.07.02 | ₩25,964 | ₩25,964 | ₩25,055 | ₩25,393 | -2.20% | 8.3천 |
|---|
| 2026.07.01 | ₩26,017 | ₩26,017 | ₩25,804 | ₩25,804 | -0.82% | 3.1천 |
|---|
| 2026.06.30 | ₩25,817 | ₩26,224 | ₩25,817 | ₩26,219 | +1.56% | 5.4천 |
|---|
| 2026.06.29 | ₩25,710 | ₩25,860 | ₩25,403 | ₩25,860 | +0.58% | 1.4만 |
|---|
| 2026.06.26 | ₩25,296 | ₩25,909 | ₩25,282 | ₩25,739 | +1.75% | 1.5만 |
|---|
| 2026.06.25 | ₩26,004 | ₩26,151 | ₩25,844 | ₩25,951 | -0.21% | 1.3만 |
|---|
| 2026.06.24 | ₩25,763 | ₩25,931 | ₩25,657 | ₩25,804 | +0.16% | 7.1천 |
|---|
| 2026.06.23 | ₩25,817 | ₩26,044 | ₩25,817 | ₩25,844 | +0.10% | 1.4만 |
|---|
| 2026.06.22 | ₩27,086 | ₩27,100 | ₩27,006 | ₩27,057 | -0.11% | 4.9천 |
|---|
| 2026.06.18 | ₩26,659 | ₩26,778 | ₩26,632 | ₩26,778 | +0.45% | 3.5천 |
|---|
| 2026.06.17 | ₩26,485 | ₩26,600 | ₩26,078 | ₩26,078 | -1.54% | 6.5천 |
|---|
| 2026.06.16 | ₩26,325 | ₩26,325 | ₩25,951 | ₩26,039 | -1.09% | 7.8천 |
|---|
| 2026.06.15 | ₩26,285 | ₩26,325 | ₩26,271 | ₩26,274 | -0.04% | 2.2천 |
|---|
| 2026.06.12 | ₩25,777 | ₩25,857 | ₩25,777 | ₩25,810 | +0.13% | 5.5천 |
|---|
| 2026.06.11 | ₩24,801 | ₩25,586 | ₩24,801 | ₩25,586 | +3.16% | 2.6천 |
|---|
| 2026.06.10 | ₩24,815 | ₩24,815 | ₩24,267 | ₩24,320 | -1.99% | 1만 |
|---|
| 2026.06.09 | ₩25,135 | ₩25,135 | ₩24,187 | ₩24,733 | -1.60% | 3.2천 |
|---|
| 2026.06.08 | ₩24,882 | ₩24,882 | ₩24,727 | ₩24,749 | -0.53% | 6.9천 |
|---|
| 2026.06.05 | ₩25,309 | ₩25,309 | ₩24,602 | ₩24,602 | -2.79% | 8.5천 |
|---|
| 2026.06.04 | ₩25,937 | ₩26,338 | ₩25,937 | ₩26,286 | +1.34% | 2.9천 |
|---|
| 2026.06.03 | ₩26,712 | ₩26,712 | ₩23,799 | ₩26,445 | -1.00% | 3만 |
|---|
| 2026.06.02 | ₩26,859 | ₩27,113 | ₩26,859 | ₩27,081 | +0.83% | 6.7천 |
|---|
| 2026.06.01 | ₩26,592 | ₩27,006 | ₩26,592 | ₩26,894 | +1.14% | 6천 |
|---|
| 2026.05.29 | ₩26,472 | ₩26,565 | ₩26,418 | ₩26,493 | +0.08% | 1.3만 |
|---|
| 2026.05.28 | ₩26,164 | ₩26,619 | ₩26,124 | ₩26,572 | +1.56% | 4.1천 |
|---|
| 2026.05.27 | ₩26,525 | ₩26,525 | ₩26,365 | ₩26,488 | -0.14% | 4.1천 |
|---|
| 2026.05.26 | ₩26,365 | ₩26,497 | ₩26,351 | ₩26,493 | +0.49% | 1.2천 |
|---|
| 2026.05.22 | ₩25,643 | ₩25,737 | ₩25,563 | ₩25,564 | -0.31% | 1.6만 |
|---|
| 2026.05.21 | ₩25,416 | ₩25,804 | ₩25,416 | ₩25,749 | +1.31% | 3.3천 |
|---|
| 2026.05.20 | ₩25,162 | ₩25,559 | ₩25,162 | ₩25,559 | +1.58% | 1.5만 |
|---|
| 2026.05.19 | ₩24,841 | ₩25,216 | ₩24,841 | ₩25,025 | +0.74% | 3.8천 |
|---|
| 2026.05.18 | ₩25,563 | ₩25,576 | ₩25,256 | ₩25,403 | -0.63% | 3.9천 |
|---|
| 2026.05.15 | ₩25,282 | ₩25,389 | ₩25,282 | ₩25,317 | +0.14% | 1.1천 |
|---|
| 2026.05.14 | ₩25,951 | ₩26,136 | ₩25,951 | ₩26,136 | +0.72% | 3.5천 |
|---|
| 2026.05.13 | ₩25,777 | ₩26,204 | ₩25,777 | ₩26,067 | +1.12% | 9.1천 |
|---|
| 2026.05.12 | ₩25,730 | ₩25,730 | ₩25,269 | ₩25,562 | -0.65% | 1만 |
|---|
| 2026.05.11 | ₩26,164 | ₩26,325 | ₩26,138 | ₩26,239 | +0.29% | 2.3만 |
|---|
| 2026.05.08 | ₩26,017 | ₩26,151 | ₩26,004 | ₩26,122 | +0.40% | 2.8만 |
|---|
| 2026.05.07 | ₩26,271 | ₩26,271 | ₩25,857 | ₩25,857 | -1.58% | 1.7천 |
|---|
| 2026.05.06 | ₩26,138 | ₩26,361 | ₩26,017 | ₩26,361 | +0.85% | 8.8천 |
|---|
| 2026.05.05 | ₩25,616 | ₩25,844 | ₩25,563 | ₩25,751 | +0.53% | 3만 |
|---|
| 2026.05.04 | ₩25,563 | ₩25,563 | ₩25,269 | ₩25,298 | -1.04% | 1.1만 |
|---|
| 2026.05.01 | ₩25,229 | ₩25,309 | ₩25,162 | ₩25,198 | -0.12% | 3.7천 |
|---|
| 2026.04.30 | ₩24,841 | ₩25,166 | ₩24,841 | ₩25,166 | +1.31% | 3.3천 |
|---|
| 2026.04.29 | ₩24,681 | ₩24,721 | ₩24,601 | ₩24,637 | -0.18% | 1.8만 |
|---|
| 2026.04.28 | ₩24,681 | ₩24,681 | ₩24,494 | ₩24,636 | -0.18% | 5.5천 |
|---|
| 2026.04.27 | ₩24,922 | ₩24,995 | ₩24,888 | ₩24,931 | +0.04% | 2.6천 |
|---|
| 2026.04.24 | ₩24,708 | ₩24,841 | ₩24,668 | ₩24,828 | +0.49% | 7.9천 |
|---|
| 2026.04.23 | ₩24,521 | ₩24,668 | ₩24,307 | ₩24,384 | -0.56% | 1.9만 |
|---|
| 2026.04.22 | ₩24,708 | ₩24,799 | ₩24,701 | ₩24,799 | +0.37% | 1.3천 |
|---|
| 2026.04.21 | ₩24,908 | ₩24,908 | ₩24,441 | ₩24,443 | -1.87% | 4.4천 |
|---|
| 2026.04.20 | ₩24,815 | ₩24,824 | ₩24,694 | ₩24,824 | +0.04% | 3.4천 |
|---|
| 2026.04.17 | ₩24,828 | ₩25,002 | ₩24,828 | ₩24,845 | +0.07% | 1만 |
|---|
| 2026.04.16 | ₩24,534 | ₩24,601 | ₩24,514 | ₩24,572 | +0.15% | 6.4천 |
|---|
| 2026.04.15 | ₩24,454 | ₩24,518 | ₩24,407 | ₩24,487 | +0.14% | 2.3만 |
|---|
| 2026.04.14 | ₩24,414 | ₩24,668 | ₩24,400 | ₩24,664 | +1.02% | 3.9만 |
|---|
| 2026.04.13 | ₩23,786 | ₩24,213 | ₩23,786 | ₩24,212 | +1.79% | 6.6천 |
|---|
| 2026.04.10 | ₩24,053 | ₩24,160 | ₩23,973 | ₩24,004 | -0.21% | 2.5천 |
|---|
| 2026.04.09 | ₩23,612 | ₩23,866 | ₩23,559 | ₩23,821 | +0.88% | 1.4만 |
|---|
| 2026.04.08 | ₩23,893 | ₩23,946 | ₩23,633 | ₩23,742 | -0.63% | 1.8만 |
|---|
| 2026.04.07 | ₩22,623 | ₩23,184 | ₩22,409 | ₩22,719 | +0.43% | 47.4만 |
|---|
| 2026.04.06 | ₩22,677 | ₩22,690 | ₩22,583 | ₩22,690 | +0.06% | 7.4천 |
|---|
| 2026.04.02 | ₩22,049 | ₩22,543 | ₩22,049 | ₩22,519 | +2.13% | 8만 |
|---|
| 2026.04.01 | ₩22,717 | ₩22,890 | ₩22,663 | ₩22,726 | +0.04% | 1.4만 |
|---|
| 2026.03.31 | ₩21,968 | ₩22,439 | ₩21,795 | ₩22,439 | +2.14% | 1.4만 |
|---|
| 2026.03.30 | ₩21,862 | ₩21,862 | ₩21,614 | ₩21,665 | -0.90% | 3.1천 |
|---|
| 2026.03.27 | ₩22,082 | ₩22,182 | ₩21,995 | ₩22,006 | -0.34% | 2.4천 |
|---|
| 2026.03.26 | ₩22,610 | ₩22,677 | ₩22,196 | ₩22,196 | -1.83% | 8.9천 |
|---|
| 2026.03.25 | ₩22,890 | ₩23,011 | ₩22,837 | ₩22,866 | -0.11% | 1.4만 |
|---|
| 2026.03.24 | ₩22,222 | ₩22,583 | ₩22,222 | ₩22,566 | +1.55% | 5.2천 |
|---|
| 2026.03.23 | ₩22,690 | ₩22,864 | ₩22,490 | ₩22,649 | -0.18% | 1.9만 |
|---|
| 2026.03.20 | ₩22,409 | ₩22,409 | ₩21,962 | ₩21,978 | -1.93% | 3.3천 |
|---|
| 2026.03.19 | ₩22,303 | ₩22,717 | ₩22,209 | ₩22,617 | +1.41% | 16.7만 |
|---|
| 2026.03.18 | ₩23,131 | ₩23,144 | ₩22,804 | ₩22,804 | -1.42% | 6.5천 |
|---|
| 2026.03.17 | ₩23,184 | ₩23,184 | ₩23,158 | ₩23,179 | -0.02% | 1.5천 |
|---|
| 2026.03.16 | ₩22,743 | ₩23,024 | ₩22,743 | ₩22,957 | +0.94% | 4.6천 |
|---|
| 2026.03.13 | ₩22,650 | ₩22,650 | ₩22,138 | ₩22,138 | -2.26% | 800 |
|---|
| 2026.03.12 | ₩22,894 | ₩22,894 | ₩22,316 | ₩22,316 | -2.53% | 3.4천 |
|---|
| 2026.03.11 | ₩23,331 | ₩23,372 | ₩23,037 | ₩23,184 | -0.63% | 6.6만 |
|---|
| 2026.03.10 | ₩23,278 | ₩23,639 | ₩23,278 | ₩23,384 | +0.45% | 3.1천 |
|---|
| 2026.03.09 | ₩22,303 | ₩23,068 | ₩22,303 | ₩23,068 | +3.43% | 1.4만 |
|---|
| 2026.03.06 | ₩22,662 | ₩22,944 | ₩22,583 | ₩22,757 | +0.42% | 1.5만 |
|---|
| 2026.03.05 | ₩23,184 | ₩23,425 | ₩22,784 | ₩23,047 | -0.59% | 1.6만 |
|---|
| 2026.03.04 | ₩23,465 | ₩23,933 | ₩23,465 | ₩23,802 | +1.44% | 3.1만 |
|---|
| 2026.03.03 | ₩23,478 | ₩23,719 | ₩23,024 | ₩23,666 | +0.80% | 8.7만 |
|---|
| 2026.03.02 | ₩24,387 | ₩24,855 | ₩24,360 | ₩24,824 | +1.79% | 5.2만 |
|---|
| 2026.02.27 | ₩24,855 | ₩25,069 | ₩24,855 | ₩24,966 | +0.45% | 9.2천 |
|---|
| 2026.02.26 | ₩25,323 | ₩25,323 | ₩24,828 | ₩25,012 | -1.22% | 1.1만 |
|---|
| 2026.02.25 | ₩25,576 | ₩25,576 | ₩25,296 | ₩25,431 | -0.57% | 5.4만 |
|---|
| 2026.02.24 | ₩25,189 | ₩25,416 | ₩25,121 | ₩25,392 | +0.81% | 2만 |
|---|
| 2026.02.23 | ₩25,443 | ₩25,443 | ₩25,002 | ₩25,105 | -1.33% | 2.5만 |
|---|
| 2026.02.20 | ₩25,015 | ₩25,443 | ₩24,948 | ₩25,405 | +1.56% | 1.3만 |
|---|
| 2026.02.19 | ₩24,988 | ₩24,988 | ₩24,841 | ₩24,911 | -0.31% | 2.4만 |
|---|
| 2026.02.18 | ₩24,922 | ₩25,109 | ₩24,855 | ₩24,936 | +0.06% | 6.9만 |
|---|
| 2026.02.17 | ₩24,788 | ₩24,788 | ₩24,641 | ₩24,781 | -0.03% | 3.2천 |
|---|
| 2026.02.13 | ₩24,748 | ₩24,748 | ₩24,581 | ₩24,721 | -0.11% | 1만 |
|---|
| 2026.02.12 | ₩25,296 | ₩25,361 | ₩24,775 | ₩24,835 | -1.82% | 1.3만 |
|---|
| 2026.02.11 | ₩25,389 | ₩25,389 | ₩25,122 | ₩25,281 | -0.43% | 5.8천 |
|---|
| 2026.02.10 | ₩25,162 | ₩25,269 | ₩25,162 | ₩25,213 | +0.20% | 3.7만 |
|---|
| 2026.02.09 | ₩24,962 | ₩25,229 | ₩24,962 | ₩25,198 | +0.95% | 9.6천 |
|---|
| 2026.02.06 | ₩24,761 | ₩24,955 | ₩24,694 | ₩24,955 | +0.78% | 1.3만 |
|---|
| 2026.02.05 | ₩24,387 | ₩24,628 | ₩24,374 | ₩24,388 | +0.01% | 1.3만 |
|---|
| 2026.02.04 | ₩25,109 | ₩25,109 | ₩24,320 | ₩24,459 | -2.59% | 5.7천 |
|---|
| 2026.02.03 | ₩25,109 | ₩25,202 | ₩24,942 | ₩25,049 | -0.24% | 1.3만 |
|---|
| 2026.02.02 | ₩24,855 | ₩25,202 | ₩24,855 | ₩25,115 | +1.05% | 3.7만 |
|---|
| 2026.01.30 | ₩25,389 | ₩25,389 | ₩24,882 | ₩24,996 | -1.55% | 9.7천 |
|---|
| 2026.01.29 | ₩25,683 | ₩25,790 | ₩25,075 | ₩25,403 | -1.09% | 1.1만 |
|---|
| 2026.01.28 | ₩25,670 | ₩25,763 | ₩24,661 | ₩25,682 | +0.05% | 2.2만 |
|---|
| 2026.01.27 | ₩25,242 | ₩25,387 | ₩25,176 | ₩25,387 | +0.57% | 1.2만 |
|---|
| 2026.01.26 | ₩24,775 | ₩24,935 | ₩24,721 | ₩24,800 | +0.10% | 9.1천 |
|---|
| 2026.01.23 | ₩24,601 | ₩25,296 | ₩24,601 | ₩24,852 | +1.02% | 5.6천 |
|---|
| 2026.01.22 | ₩24,507 | ₩24,748 | ₩24,507 | ₩24,664 | +0.64% | 1.9천 |
|---|
| 2026.01.21 | ₩24,347 | ₩24,534 | ₩24,280 | ₩24,430 | +0.34% | 9.8천 |
|---|
| 2026.01.20 | ₩24,080 | ₩24,173 | ₩23,986 | ₩23,989 | -0.38% | 4.9천 |
|---|
| 2026.01.16 | ₩24,066 | ₩24,255 | ₩24,066 | ₩24,255 | +0.78% | 2.3천 |
|---|
| 2026.01.15 | ₩24,414 | ₩24,547 | ₩24,374 | ₩24,415 | +0.01% | 6.4만 |
|---|
| 2026.01.14 | ₩24,320 | ₩24,334 | ₩24,086 | ₩24,261 | -0.24% | 7.1천 |
|---|
| 2026.01.13 | ₩24,340 | ₩24,340 | ₩24,173 | ₩24,280 | -0.25% | 1.1만 |
|---|
| 2026.01.12 | ₩24,307 | ₩24,527 | ₩24,233 | ₩24,506 | +0.82% | 8천 |
|---|
| 2026.01.09 | ₩24,147 | ₩24,320 | ₩24,066 | ₩24,287 | +0.58% | 7.5천 |
|---|
| 2026.01.08 | ₩24,187 | ₩24,187 | ₩24,053 | ₩24,187 | 0.00% | 1.8만 |
|---|
| 2026.01.07 | ₩24,137 | ₩24,160 | ₩24,020 | ₩24,086 | -0.21% | 9.5천 |
|---|
| 2026.01.06 | ₩24,013 | ₩24,374 | ₩24,013 | ₩24,347 | +1.39% | 6.8천 |
|---|
| 2026.01.05 | ₩23,679 | ₩24,755 | ₩23,679 | ₩23,968 | +1.22% | 1.6만 |
|---|
| 2026.01.02 | ₩23,559 | ₩23,559 | ₩23,438 | ₩23,516 | -0.18% | 5.1천 |
|---|
| 2025.12.31 | ₩23,064 | ₩23,131 | ₩22,997 | ₩23,011 | -0.23% | 2천 |
|---|
| 2025.12.30 | ₩23,211 | ₩23,278 | ₩23,158 | ₩23,241 | +0.13% | 3.6만 |
|---|
| 2025.12.29 | ₩22,984 | ₩23,104 | ₩22,944 | ₩23,071 | +0.38% | 1.2만 |
|---|
| 2025.12.26 | ₩23,094 | ₩23,094 | ₩23,094 | ₩23,094 | 0.00% | 100 |
|---|
| 2025.12.24 | ₩22,890 | ₩22,937 | ₩22,890 | ₩22,937 | +0.20% | 3천 |
|---|
| 2025.12.23 | ₩22,731 | ₩22,890 | ₩22,717 | ₩22,888 | +0.69% | 2.3만 |
|---|
| 2025.12.22 | ₩22,637 | ₩22,718 | ₩22,637 | ₩22,694 | +0.25% | 4.8천 |
|---|
| 2025.12.19 | ₩22,583 | ₩22,677 | ₩22,583 | ₩22,670 | +0.38% | 700 |
|---|
| 2025.12.18 | ₩22,383 | ₩22,543 | ₩22,383 | ₩22,439 | +0.25% | 1.1만 |
|---|
| 2025.12.17 | ₩22,583 | ₩22,583 | ₩22,115 | ₩22,148 | -1.93% | 4.1천 |
|---|
| 2025.12.16 | ₩22,483 | ₩22,483 | ₩22,356 | ₩22,460 | -0.10% | 1.8천 |
|---|
| 2025.12.15 | ₩22,770 | ₩22,864 | ₩22,729 | ₩22,729 | -0.18% | 5.2천 |
|---|
| 2025.12.12 | ₩22,917 | ₩22,917 | ₩22,663 | ₩22,690 | -0.99% | 5.4천 |
|---|
| 2025.12.11 | ₩22,877 | ₩23,036 | ₩22,877 | ₩23,036 | +0.70% | 700 |
|---|
| 2025.12.10 | ₩22,904 | ₩23,072 | ₩22,904 | ₩23,037 | +0.58% | 7.4천 |
|---|
| 2025.12.09 | ₩22,784 | ₩22,956 | ₩22,784 | ₩22,944 | +0.70% | 1.8천 |
|---|
| 2025.12.08 | ₩22,921 | ₩23,011 | ₩22,864 | ₩23,011 | +0.39% | 4.9천 |
|---|
| 2025.12.05 | ₩23,051 | ₩23,051 | ₩22,837 | ₩22,837 | -0.93% | 1.2천 |
|---|
| 2025.12.04 | ₩22,997 | ₩23,104 | ₩22,997 | ₩23,078 | +0.35% | 800 |
|---|
| 2025.12.03 | ₩22,894 | ₩23,011 | ₩22,864 | ₩23,011 | +0.51% | 6.4천 |
|---|
| 2025.12.02 | ₩22,937 | ₩23,037 | ₩22,824 | ₩22,992 | +0.24% | 1.2만 |
|---|
| 2025.12.01 | ₩22,944 | ₩22,997 | ₩22,850 | ₩22,866 | -0.34% | 2만 |
|---|
| 2025.11.28 | ₩23,051 | ₩23,064 | ₩23,024 | ₩23,056 | +0.02% | 2.6천 |
|---|
| 2025.11.26 | ₩22,850 | ₩23,091 | ₩22,837 | ₩22,837 | -0.06% | 3만 |
|---|
| 2025.11.25 | ₩22,543 | ₩22,690 | ₩22,543 | ₩22,682 | +0.62% | 6천 |
|---|
| 2025.11.24 | ₩22,289 | ₩22,596 | ₩22,289 | ₩22,596 | +1.38% | 6.7천 |
|---|
| 2025.11.21 | ₩22,142 | ₩22,409 | ₩21,928 | ₩22,210 | +0.31% | 8.4만 |
|---|
| 2025.11.20 | ₩23,016 | ₩23,392 | ₩22,234 | ₩22,234 | -3.40% | 5.8천 |
|---|
| 2025.11.19 | ₩22,789 | ₩22,890 | ₩22,730 | ₩22,849 | +0.26% | 6.1천 |
|---|
| 2025.11.18 | ₩22,877 | ₩23,024 | ₩22,797 | ₩22,919 | +0.18% | 1.2만 |
|---|
| 2025.11.17 | ₩23,398 | ₩23,398 | ₩23,004 | ₩23,098 | -1.28% | 6.2천 |
|---|
| 2025.11.14 | ₩23,144 | ₩23,519 | ₩23,144 | ₩23,392 | +1.07% | 2.2만 |
|---|
| 2025.11.13 | ₩23,772 | ₩23,772 | ₩23,245 | ₩23,351 | -1.77% | 1.4만 |
|---|
| 2025.11.12 | ₩23,719 | ₩23,746 | ₩23,659 | ₩23,726 | +0.03% | 6.7천 |
|---|
| 2025.11.11 | ₩23,666 | ₩23,666 | ₩23,599 | ₩23,612 | -0.23% | 400 |
|---|
| 2025.11.10 | ₩23,532 | ₩23,652 | ₩23,478 | ₩23,632 | +0.43% | 3.8천 |
|---|
| 2025.11.07 | ₩23,104 | ₩23,174 | ₩22,931 | ₩23,174 | +0.30% | 2.8만 |
|---|
| 2025.11.06 | ₩23,625 | ₩23,625 | ₩23,251 | ₩23,406 | -0.93% | 1만 |
|---|
| 2025.11.05 | ₩23,385 | ₩23,759 | ₩23,385 | ₩23,715 | +1.41% | 2.5천 |
|---|
| 2025.11.04 | ₩23,331 | ₩23,465 | ₩23,305 | ₩23,305 | -0.11% | 5.1천 |
|---|
| 2025.11.03 | ₩23,746 | ₩23,746 | ₩23,645 | ₩23,739 | -0.03% | 900 |
|---|
| 2025.10.31 | ₩23,492 | ₩23,492 | ₩23,392 | ₩23,477 | -0.06% | 1.1천 |
|---|
| 2025.10.30 | ₩23,412 | ₩23,612 | ₩23,412 | ₩23,504 | +0.39% | 3.6천 |
|---|
| 2025.10.29 | ₩23,772 | ₩23,919 | ₩23,732 | ₩23,776 | +0.02% | 5.5천 |
|---|
| 2025.10.28 | ₩23,545 | ₩23,645 | ₩23,544 | ₩23,625 | +0.34% | 800 |
|---|
| 2025.10.27 | ₩23,559 | ₩23,585 | ₩23,505 | ₩23,539 | -0.09% | 7.3천 |
|---|
| 2025.10.24 | ₩23,331 | ₩23,331 | ₩23,211 | ₩23,211 | -0.52% | 3.7천 |
|---|
| 2025.10.23 | ₩23,024 | ₩23,131 | ₩22,923 | ₩23,088 | +0.28% | 4.4천 |
|---|
| 2025.10.22 | ₩22,984 | ₩22,984 | ₩22,710 | ₩22,796 | -0.82% | 1.2천 |
|---|
| 2025.10.21 | ₩22,870 | ₩22,931 | ₩22,824 | ₩22,850 | -0.09% | 8.1천 |
|---|
| 2025.10.20 | ₩22,904 | ₩23,037 | ₩22,890 | ₩23,016 | +0.49% | 1.2천 |
|---|
| 2025.10.17 | ₩22,556 | ₩22,717 | ₩22,556 | ₩22,683 | +0.56% | 5.7천 |
|---|
| 2025.10.16 | ₩22,824 | ₩22,824 | ₩22,610 | ₩22,638 | -0.81% | 8.4천 |
|---|
| 2025.10.15 | ₩22,703 | ₩22,810 | ₩22,582 | ₩22,582 | -0.54% | 10.6만 |
|---|
| 2025.10.14 | ₩22,262 | ₩22,543 | ₩22,262 | ₩22,399 | +0.61% | 6.4천 |
|---|
| 2025.10.13 | ₩22,558 | ₩22,663 | ₩22,558 | ₩22,570 | +0.05% | 6.6천 |
|---|
| 2025.10.10 | ₩22,957 | ₩22,957 | ₩22,102 | ₩22,103 | -3.72% | 3만 |
|---|