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 | ₩25,949 | ₩25,951 | ₩25,868 | ₩25,951 | +0.01% | 4.4천 |
| 2026.10.08 | ₩25,775 | ₩25,775 | ₩25,508 | ₩25,629 | -0.57% | 5.8천 |
| 2026.10.07 | ₩25,909 | ₩26,039 | ₩25,909 | ₩26,025 | +0.45% | 4.8천 |
| 2026.10.06 | ₩26,390 | ₩26,456 | ₩26,348 | ₩26,348 | -0.16% | 1.1만 |
| 2026.10.05 | ₩26,416 | ₩26,483 | ₩26,364 | ₩26,418 | +0.01% | 4.8천 |
| 2026.10.02 | ₩25,655 | ₩25,735 | ₩25,534 | ₩25,687 | +0.13% | 7.2천 |
| 2026.10.01 | ₩25,307 | ₩25,446 | ₩25,160 | ₩25,426 | +0.47% | 11.2만 |
| 2026.09.30 | ₩25,534 | ₩25,641 | ₩25,478 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩25,478 |
| -0.22% |
| 1.3만 |
| 2026.09.29 | ₩25,508 | ₩25,668 | ₩25,508 | ₩25,653 | +0.57% | 2.7만 |
|---|
| 2026.09.28 | ₩25,508 | ₩25,574 | ₩25,414 | ₩25,566 | +0.23% | 1.8천 |
|---|
| 2026.09.25 | ₩25,748 | ₩25,909 | ₩25,735 | ₩25,880 | +0.51% | 6.9천 |
|---|
| 2026.09.24 | ₩25,721 | ₩25,748 | ₩25,508 | ₩25,605 | -0.45% | 9.7천 |
|---|
| 2026.09.23 | ₩25,668 | ₩25,695 | ₩25,668 | ₩25,668 | 0.00% | 1천 |
|---|
| 2026.09.22 | ₩26,015 | ₩26,105 | ₩25,895 | ₩26,105 | +0.34% | 4.6천 |
|---|
| 2026.09.21 | ₩25,842 | ₩26,056 | ₩25,831 | ₩26,009 | +0.65% | 5.5천 |
|---|
| 2026.09.18 | ₩25,267 | ₩25,398 | ₩25,214 | ₩25,398 | +0.52% | 7천 |
|---|
| 2026.09.17 | ₩25,307 | ₩25,428 | ₩25,307 | ₩25,367 | +0.24% | 3.6천 |
|---|
| 2026.09.16 | ₩25,120 | ₩25,187 | ₩24,944 | ₩24,944 | -0.70% | 2.4천 |
|---|
| 2026.09.15 | ₩25,160 | ₩25,160 | ₩24,960 | ₩25,011 | -0.59% | 5.1천 |
|---|
| 2026.09.14 | ₩25,120 | ₩25,166 | ₩25,120 | ₩25,166 | +0.18% | 500 |
|---|
| 2026.09.11 | ₩25,695 | ₩25,696 | ₩25,639 | ₩25,639 | -0.22% | 2.2천 |
|---|
| 2026.09.10 | ₩25,454 | ₩25,468 | ₩25,441 | ₩25,457 | +0.01% | 2.9천 |
|---|
| 2026.09.09 | ₩26,042 | ₩26,042 | ₩25,868 | ₩25,880 | -0.62% | 4천 |
|---|
| 2026.09.08 | ₩26,176 | ₩26,176 | ₩26,082 | ₩26,162 | -0.05% | 2.1만 |
|---|
| 2026.09.04 | ₩25,855 | ₩25,878 | ₩25,828 | ₩25,878 | +0.09% | 1.1천 |
|---|
| 2026.09.03 | ₩25,401 | ₩25,588 | ₩25,387 | ₩25,588 | +0.74% | 8.1천 |
|---|
| 2026.09.02 | ₩25,334 | ₩25,481 | ₩25,227 | ₩25,474 | +0.55% | 5.5천 |
|---|
| 2026.09.01 | ₩25,334 | ₩25,488 | ₩25,283 | ₩25,283 | -0.20% | 2.5천 |
|---|
| 2026.08.31 | ₩25,381 | ₩25,381 | ₩25,267 | ₩25,310 | -0.28% | 6.6천 |
|---|
| 2026.08.28 | ₩25,708 | ₩25,715 | ₩25,468 | ₩25,537 | -0.67% | 4.2천 |
|---|
| 2026.08.27 | ₩25,782 | ₩25,782 | ₩25,695 | ₩25,744 | -0.15% | 3.5천 |
|---|
| 2026.08.26 | ₩25,708 | ₩25,721 | ₩25,655 | ₩25,655 | -0.21% | 1.6천 |
|---|
| 2026.08.25 | ₩25,628 | ₩25,779 | ₩25,574 | ₩25,779 | +0.59% | 6.8천 |
|---|
| 2026.08.24 | ₩25,401 | ₩25,401 | ₩25,294 | ₩25,349 | -0.21% | 3.6천 |
|---|
| 2026.08.21 | ₩25,717 | ₩25,788 | ₩25,717 | ₩25,775 | +0.22% | 1.6천 |
|---|
| 2026.08.20 | ₩25,414 | ₩25,454 | ₩25,361 | ₩25,393 | -0.08% | 4.2천 |
|---|
| 2026.08.19 | ₩25,214 | ₩25,281 | ₩25,147 | ₩25,231 | +0.07% | 8.4천 |
|---|
| 2026.08.18 | ₩25,200 | ₩25,240 | ₩24,997 | ₩24,997 | -0.81% | 7천 |
|---|
| 2026.08.17 | ₩25,695 | ₩25,721 | ₩25,628 | ₩25,656 | -0.15% | 4.5천 |
|---|
| 2026.08.14 | ₩25,414 | ₩25,414 | ₩25,294 | ₩25,359 | -0.22% | 1만 |
|---|
| 2026.08.13 | ₩25,307 | ₩25,428 | ₩25,307 | ₩25,398 | +0.36% | 1천 |
|---|
| 2026.08.12 | ₩25,294 | ₩25,315 | ₩25,267 | ₩25,315 | +0.08% | 2.5천 |
|---|
| 2026.08.11 | ₩25,040 | ₩25,105 | ₩24,920 | ₩24,933 | -0.43% | 3.4천 |
|---|
| 2026.08.10 | ₩24,946 | ₩25,040 | ₩24,946 | ₩24,969 | +0.09% | 3.9천 |
|---|
| 2026.08.07 | ₩25,000 | ₩25,114 | ₩24,893 | ₩25,079 | +0.32% | 6.7만 |
|---|
| 2026.08.06 | ₩24,933 | ₩25,134 | ₩24,933 | ₩24,999 | +0.26% | 1.4만 |
|---|
| 2026.08.05 | ₩25,508 | ₩25,508 | ₩25,373 | ₩25,373 | -0.53% | 2.6만 |
|---|
| 2026.08.04 | ₩25,134 | ₩25,281 | ₩25,114 | ₩25,231 | +0.39% | 5.3천 |
|---|
| 2026.08.03 | ₩24,586 | ₩24,737 | ₩24,586 | ₩24,737 | +0.61% | 2.1천 |
|---|
| 2026.07.31 | ₩24,425 | ₩24,733 | ₩24,425 | ₩24,622 | +0.80% | 5.6천 |
|---|
| 2026.07.30 | ₩24,078 | ₩24,400 | ₩24,078 | ₩24,400 | +1.34% | 2.5천 |
|---|
| 2026.07.29 | ₩23,797 | ₩24,051 | ₩23,497 | ₩23,650 | -0.62% | 5.1천 |
|---|
| 2026.07.28 | ₩23,904 | ₩23,971 | ₩23,664 | ₩23,958 | +0.22% | 6.3천 |
|---|
| 2026.07.27 | ₩24,185 | ₩24,272 | ₩24,091 | ₩24,272 | +0.36% | 1.1만 |
|---|
| 2026.07.24 | ₩24,559 | ₩24,580 | ₩24,452 | ₩24,460 | -0.40% | 2.2천 |
|---|
| 2026.07.23 | ₩25,107 | ₩25,135 | ₩25,012 | ₩25,012 | -0.38% | 2.3천 |
|---|
| 2026.07.22 | ₩25,180 | ₩25,240 | ₩25,160 | ₩25,210 | +0.12% | 3만 |
|---|
| 2026.07.21 | ₩25,160 | ₩25,339 | ₩25,147 | ₩25,339 | +0.71% | 8.2천 |
|---|
| 2026.07.20 | ₩24,813 | ₩24,920 | ₩24,746 | ₩24,814 | +0.01% | 4.4만 |
|---|
| 2026.07.17 | ₩24,552 | ₩24,800 | ₩24,552 | ₩24,710 | +0.64% | 6.7천 |
|---|
| 2026.07.16 | ₩25,214 | ₩25,227 | ₩24,993 | ₩25,000 | -0.85% | 3.3천 |
|---|
| 2026.07.15 | ₩25,561 | ₩25,561 | ₩25,080 | ₩25,548 | -0.05% | 1.5만 |
|---|
| 2026.07.14 | ₩25,508 | ₩25,574 | ₩25,160 | ₩25,532 | +0.09% | 3.8만 |
|---|
| 2026.07.13 | ₩25,387 | ₩25,414 | ₩25,120 | ₩25,163 | -0.88% | 5.2만 |
|---|
| 2026.07.10 | ₩26,002 | ₩26,156 | ₩25,989 | ₩26,118 | +0.45% | 9.4천 |
|---|
| 2026.07.09 | ₩25,615 | ₩25,935 | ₩25,615 | ₩25,892 | +1.09% | 5.2천 |
|---|
| 2026.07.08 | ₩25,200 | ₩25,581 | ₩25,187 | ₩25,581 | +1.51% | 7.8천 |
|---|
| 2026.07.07 | ₩25,374 | ₩25,494 | ₩25,321 | ₩25,415 | +0.16% | 5.3천 |
|---|
| 2026.07.06 | ₩25,855 | ₩26,149 | ₩25,855 | ₩26,122 | +1.03% | 3.4천 |
|---|
| 2026.07.02 | ₩25,962 | ₩25,962 | ₩25,053 | ₩25,391 | -2.20% | 8.3천 |
|---|
| 2026.07.01 | ₩26,015 | ₩26,015 | ₩25,802 | ₩25,802 | -0.82% | 3.1천 |
|---|
| 2026.06.30 | ₩25,815 | ₩26,223 | ₩25,815 | ₩26,217 | +1.56% | 5.4천 |
|---|
| 2026.06.29 | ₩25,708 | ₩25,858 | ₩25,401 | ₩25,858 | +0.58% | 1.4만 |
|---|
| 2026.06.26 | ₩25,294 | ₩25,907 | ₩25,281 | ₩25,737 | +1.75% | 1.5만 |
|---|
| 2026.06.25 | ₩26,002 | ₩26,149 | ₩25,842 | ₩25,949 | -0.21% | 1.3만 |
|---|
| 2026.06.24 | ₩25,762 | ₩25,929 | ₩25,655 | ₩25,802 | +0.16% | 7.1천 |
|---|
| 2026.06.23 | ₩25,815 | ₩26,042 | ₩25,815 | ₩25,842 | +0.10% | 1.4만 |
|---|
| 2026.06.22 | ₩27,084 | ₩27,098 | ₩27,004 | ₩27,055 | -0.11% | 4.9천 |
|---|
| 2026.06.18 | ₩26,657 | ₩26,776 | ₩26,630 | ₩26,776 | +0.45% | 3.5천 |
|---|
| 2026.06.17 | ₩26,483 | ₩26,598 | ₩26,076 | ₩26,076 | -1.54% | 6.5천 |
|---|
| 2026.06.16 | ₩26,323 | ₩26,323 | ₩25,949 | ₩26,037 | -1.09% | 7.8천 |
|---|
| 2026.06.15 | ₩26,283 | ₩26,323 | ₩26,269 | ₩26,272 | -0.04% | 2.2천 |
|---|
| 2026.06.12 | ₩25,775 | ₩25,855 | ₩25,775 | ₩25,808 | +0.13% | 5.5천 |
|---|
| 2026.06.11 | ₩24,800 | ₩25,584 | ₩24,800 | ₩25,584 | +3.16% | 2.6천 |
|---|
| 2026.06.10 | ₩24,813 | ₩24,813 | ₩24,265 | ₩24,318 | -1.99% | 1만 |
|---|
| 2026.06.09 | ₩25,134 | ₩25,134 | ₩24,185 | ₩24,731 | -1.60% | 3.2천 |
|---|
| 2026.06.08 | ₩24,880 | ₩24,880 | ₩24,725 | ₩24,747 | -0.53% | 6.9천 |
|---|
| 2026.06.05 | ₩25,307 | ₩25,307 | ₩24,600 | ₩24,600 | -2.79% | 8.5천 |
|---|
| 2026.06.04 | ₩25,935 | ₩26,336 | ₩25,935 | ₩26,284 | +1.34% | 2.9천 |
|---|
| 2026.06.03 | ₩26,710 | ₩26,710 | ₩23,797 | ₩26,443 | -1.00% | 3만 |
|---|
| 2026.06.02 | ₩26,857 | ₩27,111 | ₩26,857 | ₩27,079 | +0.83% | 6.7천 |
|---|
| 2026.06.01 | ₩26,590 | ₩27,004 | ₩26,590 | ₩26,892 | +1.14% | 6천 |
|---|
| 2026.05.29 | ₩26,470 | ₩26,563 | ₩26,416 | ₩26,491 | +0.08% | 1.3만 |
|---|
| 2026.05.28 | ₩26,162 | ₩26,617 | ₩26,122 | ₩26,570 | +1.56% | 4.1천 |
|---|
| 2026.05.27 | ₩26,523 | ₩26,523 | ₩26,363 | ₩26,486 | -0.14% | 4.1천 |
|---|
| 2026.05.26 | ₩26,363 | ₩26,495 | ₩26,349 | ₩26,491 | +0.49% | 1.2천 |
|---|
| 2026.05.22 | ₩25,641 | ₩25,735 | ₩25,561 | ₩25,562 | -0.31% | 1.6만 |
|---|
| 2026.05.21 | ₩25,414 | ₩25,802 | ₩25,414 | ₩25,747 | +1.31% | 3.3천 |
|---|
| 2026.05.20 | ₩25,160 | ₩25,557 | ₩25,160 | ₩25,557 | +1.58% | 1.5만 |
|---|
| 2026.05.19 | ₩24,840 | ₩25,214 | ₩24,840 | ₩25,023 | +0.74% | 3.8천 |
|---|
| 2026.05.18 | ₩25,561 | ₩25,574 | ₩25,254 | ₩25,401 | -0.63% | 3.9천 |
|---|
| 2026.05.15 | ₩25,281 | ₩25,387 | ₩25,281 | ₩25,315 | +0.14% | 1.1천 |
|---|
| 2026.05.14 | ₩25,949 | ₩26,134 | ₩25,949 | ₩26,134 | +0.72% | 3.5천 |
|---|
| 2026.05.13 | ₩25,775 | ₩26,202 | ₩25,775 | ₩26,065 | +1.12% | 9.1천 |
|---|
| 2026.05.12 | ₩25,728 | ₩25,728 | ₩25,267 | ₩25,560 | -0.65% | 1만 |
|---|
| 2026.05.11 | ₩26,162 | ₩26,323 | ₩26,136 | ₩26,237 | +0.29% | 2.3만 |
|---|
| 2026.05.08 | ₩26,015 | ₩26,149 | ₩26,002 | ₩26,120 | +0.40% | 2.8만 |
|---|
| 2026.05.07 | ₩26,269 | ₩26,269 | ₩25,855 | ₩25,855 | -1.58% | 1.7천 |
|---|
| 2026.05.06 | ₩26,136 | ₩26,359 | ₩26,015 | ₩26,359 | +0.85% | 8.8천 |
|---|
| 2026.05.05 | ₩25,615 | ₩25,842 | ₩25,561 | ₩25,750 | +0.53% | 3만 |
|---|
| 2026.05.04 | ₩25,561 | ₩25,561 | ₩25,267 | ₩25,297 | -1.04% | 1.1만 |
|---|
| 2026.05.01 | ₩25,227 | ₩25,307 | ₩25,160 | ₩25,196 | -0.12% | 3.7천 |
|---|
| 2026.04.30 | ₩24,840 | ₩25,164 | ₩24,840 | ₩25,164 | +1.31% | 3.3천 |
|---|
| 2026.04.29 | ₩24,679 | ₩24,719 | ₩24,599 | ₩24,635 | -0.18% | 1.8만 |
|---|
| 2026.04.28 | ₩24,679 | ₩24,679 | ₩24,492 | ₩24,634 | -0.18% | 5.5천 |
|---|
| 2026.04.27 | ₩24,920 | ₩24,993 | ₩24,886 | ₩24,929 | +0.04% | 2.6천 |
|---|
| 2026.04.24 | ₩24,706 | ₩24,840 | ₩24,666 | ₩24,826 | +0.49% | 7.9천 |
|---|
| 2026.04.23 | ₩24,519 | ₩24,666 | ₩24,305 | ₩24,383 | -0.56% | 1.9만 |
|---|
| 2026.04.22 | ₩24,706 | ₩24,797 | ₩24,699 | ₩24,797 | +0.37% | 1.3천 |
|---|
| 2026.04.21 | ₩24,906 | ₩24,906 | ₩24,439 | ₩24,441 | -1.87% | 4.4천 |
|---|
| 2026.04.20 | ₩24,813 | ₩24,822 | ₩24,693 | ₩24,822 | +0.04% | 3.4천 |
|---|
| 2026.04.17 | ₩24,826 | ₩25,000 | ₩24,826 | ₩24,844 | +0.07% | 1만 |
|---|
| 2026.04.16 | ₩24,532 | ₩24,599 | ₩24,512 | ₩24,570 | +0.15% | 6.4천 |
|---|
| 2026.04.15 | ₩24,452 | ₩24,516 | ₩24,405 | ₩24,485 | +0.14% | 2.3만 |
|---|
| 2026.04.14 | ₩24,412 | ₩24,666 | ₩24,399 | ₩24,662 | +1.02% | 3.9만 |
|---|
| 2026.04.13 | ₩23,784 | ₩24,212 | ₩23,784 | ₩24,210 | +1.79% | 6.6천 |
|---|
| 2026.04.10 | ₩24,051 | ₩24,158 | ₩23,971 | ₩24,002 | -0.21% | 2.5천 |
|---|
| 2026.04.09 | ₩23,610 | ₩23,864 | ₩23,557 | ₩23,819 | +0.88% | 1.4만 |
|---|
| 2026.04.08 | ₩23,891 | ₩23,944 | ₩23,632 | ₩23,740 | -0.63% | 1.8만 |
|---|
| 2026.04.07 | ₩22,622 | ₩23,183 | ₩22,408 | ₩22,718 | +0.43% | 47.4만 |
|---|
| 2026.04.06 | ₩22,675 | ₩22,688 | ₩22,581 | ₩22,688 | +0.06% | 7.4천 |
|---|
| 2026.04.02 | ₩22,047 | ₩22,541 | ₩22,047 | ₩22,517 | +2.13% | 8만 |
|---|
| 2026.04.01 | ₩22,715 | ₩22,889 | ₩22,662 | ₩22,724 | +0.04% | 1.4만 |
|---|
| 2026.03.31 | ₩21,967 | ₩22,437 | ₩21,793 | ₩22,437 | +2.14% | 1.4만 |
|---|
| 2026.03.30 | ₩21,860 | ₩21,860 | ₩21,613 | ₩21,663 | -0.90% | 3.1천 |
|---|
| 2026.03.27 | ₩22,080 | ₩22,181 | ₩21,994 | ₩22,004 | -0.34% | 2.4천 |
|---|
| 2026.03.26 | ₩22,608 | ₩22,675 | ₩22,194 | ₩22,194 | -1.83% | 8.9천 |
|---|
| 2026.03.25 | ₩22,889 | ₩23,009 | ₩22,835 | ₩22,865 | -0.11% | 1.4만 |
|---|
| 2026.03.24 | ₩22,221 | ₩22,581 | ₩22,221 | ₩22,564 | +1.55% | 5.2천 |
|---|
| 2026.03.23 | ₩22,688 | ₩22,862 | ₩22,488 | ₩22,647 | -0.18% | 1.9만 |
|---|
| 2026.03.20 | ₩22,408 | ₩22,408 | ₩21,960 | ₩21,976 | -1.93% | 3.3천 |
|---|
| 2026.03.19 | ₩22,301 | ₩22,715 | ₩22,207 | ₩22,615 | +1.41% | 16.7만 |
|---|
| 2026.03.18 | ₩23,129 | ₩23,143 | ₩22,802 | ₩22,802 | -1.42% | 6.5천 |
|---|
| 2026.03.17 | ₩23,183 | ₩23,183 | ₩23,156 | ₩23,177 | -0.02% | 1.5천 |
|---|
| 2026.03.16 | ₩22,742 | ₩23,022 | ₩22,742 | ₩22,956 | +0.94% | 4.6천 |
|---|
| 2026.03.13 | ₩22,648 | ₩22,648 | ₩22,136 | ₩22,136 | -2.26% | 800 |
|---|
| 2026.03.12 | ₩22,893 | ₩22,893 | ₩22,314 | ₩22,314 | -2.53% | 3.4천 |
|---|
| 2026.03.11 | ₩23,330 | ₩23,370 | ₩23,036 | ₩23,183 | -0.63% | 6.6만 |
|---|
| 2026.03.10 | ₩23,276 | ₩23,637 | ₩23,276 | ₩23,382 | +0.45% | 3.1천 |
|---|
| 2026.03.09 | ₩22,301 | ₩23,066 | ₩22,301 | ₩23,066 | +3.43% | 1.4만 |
|---|
| 2026.03.06 | ₩22,660 | ₩22,942 | ₩22,581 | ₩22,755 | +0.42% | 1.5만 |
|---|
| 2026.03.05 | ₩23,183 | ₩23,423 | ₩22,782 | ₩23,045 | -0.59% | 1.6만 |
|---|
| 2026.03.04 | ₩23,463 | ₩23,931 | ₩23,463 | ₩23,800 | +1.44% | 3.1만 |
|---|
| 2026.03.03 | ₩23,477 | ₩23,717 | ₩23,022 | ₩23,664 | +0.80% | 8.7만 |
|---|
| 2026.03.02 | ₩24,385 | ₩24,853 | ₩24,359 | ₩24,822 | +1.79% | 5.2만 |
|---|
| 2026.02.27 | ₩24,853 | ₩25,067 | ₩24,853 | ₩24,964 | +0.45% | 9.2천 |
|---|
| 2026.02.26 | ₩25,321 | ₩25,321 | ₩24,826 | ₩25,011 | -1.22% | 1.1만 |
|---|
| 2026.02.25 | ₩25,574 | ₩25,574 | ₩25,294 | ₩25,429 | -0.57% | 5.4만 |
|---|
| 2026.02.24 | ₩25,187 | ₩25,414 | ₩25,119 | ₩25,390 | +0.81% | 2만 |
|---|
| 2026.02.23 | ₩25,441 | ₩25,441 | ₩25,000 | ₩25,103 | -1.33% | 2.5만 |
|---|
| 2026.02.20 | ₩25,013 | ₩25,441 | ₩24,946 | ₩25,403 | +1.56% | 1.3만 |
|---|
| 2026.02.19 | ₩24,987 | ₩24,987 | ₩24,840 | ₩24,909 | -0.31% | 2.4만 |
|---|
| 2026.02.18 | ₩24,920 | ₩25,107 | ₩24,853 | ₩24,934 | +0.06% | 6.9만 |
|---|
| 2026.02.17 | ₩24,786 | ₩24,786 | ₩24,639 | ₩24,779 | -0.03% | 3.2천 |
|---|
| 2026.02.13 | ₩24,746 | ₩24,746 | ₩24,579 | ₩24,719 | -0.11% | 1만 |
|---|
| 2026.02.12 | ₩25,294 | ₩25,359 | ₩24,773 | ₩24,833 | -1.82% | 1.3만 |
|---|
| 2026.02.11 | ₩25,387 | ₩25,387 | ₩25,120 | ₩25,279 | -0.43% | 5.8천 |
|---|
| 2026.02.10 | ₩25,160 | ₩25,267 | ₩25,160 | ₩25,211 | +0.20% | 3.7만 |
|---|
| 2026.02.09 | ₩24,960 | ₩25,227 | ₩24,960 | ₩25,196 | +0.95% | 9.6천 |
|---|
| 2026.02.06 | ₩24,759 | ₩24,953 | ₩24,693 | ₩24,953 | +0.78% | 1.3만 |
|---|
| 2026.02.05 | ₩24,385 | ₩24,626 | ₩24,372 | ₩24,387 | +0.01% | 1.3만 |
|---|
| 2026.02.04 | ₩25,107 | ₩25,107 | ₩24,318 | ₩24,457 | -2.59% | 5.7천 |
|---|
| 2026.02.03 | ₩25,107 | ₩25,200 | ₩24,940 | ₩25,047 | -0.24% | 1.3만 |
|---|
| 2026.02.02 | ₩24,853 | ₩25,200 | ₩24,853 | ₩25,114 | +1.05% | 3.7만 |
|---|
| 2026.01.30 | ₩25,387 | ₩25,387 | ₩24,880 | ₩24,995 | -1.55% | 9.7천 |
|---|
| 2026.01.29 | ₩25,681 | ₩25,788 | ₩25,073 | ₩25,401 | -1.09% | 1.1만 |
|---|
| 2026.01.28 | ₩25,668 | ₩25,762 | ₩24,659 | ₩25,680 | +0.05% | 2.2만 |
|---|
| 2026.01.27 | ₩25,240 | ₩25,385 | ₩25,174 | ₩25,385 | +0.57% | 1.2만 |
|---|
| 2026.01.26 | ₩24,773 | ₩24,933 | ₩24,719 | ₩24,798 | +0.10% | 9.1천 |
|---|
| 2026.01.23 | ₩24,599 | ₩25,294 | ₩24,599 | ₩24,850 | +1.02% | 5.6천 |
|---|
| 2026.01.22 | ₩24,506 | ₩24,746 | ₩24,506 | ₩24,662 | +0.64% | 1.9천 |
|---|
| 2026.01.21 | ₩24,345 | ₩24,532 | ₩24,278 | ₩24,428 | +0.34% | 9.8천 |
|---|
| 2026.01.20 | ₩24,078 | ₩24,171 | ₩23,984 | ₩23,987 | -0.38% | 4.9천 |
|---|
| 2026.01.16 | ₩24,065 | ₩24,253 | ₩24,065 | ₩24,253 | +0.78% | 2.3천 |
|---|
| 2026.01.15 | ₩24,412 | ₩24,546 | ₩24,372 | ₩24,413 | +0.01% | 6.4만 |
|---|
| 2026.01.14 | ₩24,318 | ₩24,332 | ₩24,085 | ₩24,260 | -0.24% | 7.1천 |
|---|
| 2026.01.13 | ₩24,339 | ₩24,339 | ₩24,171 | ₩24,278 | -0.25% | 1.1만 |
|---|
| 2026.01.12 | ₩24,305 | ₩24,526 | ₩24,232 | ₩24,504 | +0.82% | 8천 |
|---|
| 2026.01.09 | ₩24,145 | ₩24,318 | ₩24,065 | ₩24,285 | +0.58% | 7.5천 |
|---|
| 2026.01.08 | ₩24,185 | ₩24,185 | ₩24,051 | ₩24,185 | 0.00% | 1.8만 |
|---|
| 2026.01.07 | ₩24,135 | ₩24,158 | ₩24,018 | ₩24,085 | -0.21% | 9.5천 |
|---|
| 2026.01.06 | ₩24,011 | ₩24,372 | ₩24,011 | ₩24,345 | +1.39% | 6.8천 |
|---|
| 2026.01.05 | ₩23,677 | ₩24,753 | ₩23,677 | ₩23,966 | +1.22% | 1.6만 |
|---|
| 2026.01.02 | ₩23,557 | ₩23,557 | ₩23,437 | ₩23,514 | -0.18% | 5.1천 |
|---|
| 2025.12.31 | ₩23,062 | ₩23,129 | ₩22,996 | ₩23,009 | -0.23% | 2천 |
|---|
| 2025.12.30 | ₩23,209 | ₩23,276 | ₩23,156 | ₩23,239 | +0.13% | 3.6만 |
|---|
| 2025.12.29 | ₩22,982 | ₩23,103 | ₩22,942 | ₩23,069 | +0.38% | 1.2만 |
|---|
| 2025.12.26 | ₩23,092 | ₩23,092 | ₩23,092 | ₩23,092 | 0.00% | 100 |
|---|
| 2025.12.24 | ₩22,889 | ₩22,936 | ₩22,889 | ₩22,936 | +0.20% | 3천 |
|---|
| 2025.12.23 | ₩22,730 | ₩22,889 | ₩22,715 | ₩22,886 | +0.69% | 2.3만 |
|---|
| 2025.12.22 | ₩22,635 | ₩22,716 | ₩22,635 | ₩22,692 | +0.25% | 4.8천 |
|---|
| 2025.12.19 | ₩22,581 | ₩22,675 | ₩22,581 | ₩22,668 | +0.38% | 700 |
|---|
| 2025.12.18 | ₩22,381 | ₩22,541 | ₩22,381 | ₩22,437 | +0.25% | 1.1만 |
|---|
| 2025.12.17 | ₩22,581 | ₩22,581 | ₩22,114 | ₩22,146 | -1.93% | 4.1천 |
|---|
| 2025.12.16 | ₩22,481 | ₩22,481 | ₩22,354 | ₩22,459 | -0.10% | 1.8천 |
|---|
| 2025.12.15 | ₩22,769 | ₩22,862 | ₩22,727 | ₩22,727 | -0.18% | 5.2천 |
|---|
| 2025.12.12 | ₩22,915 | ₩22,915 | ₩22,662 | ₩22,688 | -0.99% | 5.4천 |
|---|
| 2025.12.11 | ₩22,875 | ₩23,034 | ₩22,875 | ₩23,034 | +0.70% | 700 |
|---|
| 2025.12.10 | ₩22,902 | ₩23,070 | ₩22,902 | ₩23,036 | +0.58% | 7.4천 |
|---|
| 2025.12.09 | ₩22,782 | ₩22,954 | ₩22,782 | ₩22,942 | +0.70% | 1.8천 |
|---|
| 2025.12.08 | ₩22,919 | ₩23,009 | ₩22,862 | ₩23,009 | +0.39% | 4.9천 |
|---|
| 2025.12.05 | ₩23,049 | ₩23,049 | ₩22,835 | ₩22,835 | -0.93% | 1.2천 |
|---|
| 2025.12.04 | ₩22,996 | ₩23,103 | ₩22,996 | ₩23,076 | +0.35% | 800 |
|---|
| 2025.12.03 | ₩22,893 | ₩23,009 | ₩22,862 | ₩23,009 | +0.51% | 6.4천 |
|---|
| 2025.12.02 | ₩22,936 | ₩23,036 | ₩22,822 | ₩22,990 | +0.24% | 1.2만 |
|---|
| 2025.12.01 | ₩22,942 | ₩22,996 | ₩22,849 | ₩22,865 | -0.34% | 2만 |
|---|
| 2025.11.28 | ₩23,049 | ₩23,062 | ₩23,022 | ₩23,054 | +0.02% | 2.6천 |
|---|
| 2025.11.26 | ₩22,849 | ₩23,089 | ₩22,835 | ₩22,835 | -0.06% | 3만 |
|---|
| 2025.11.25 | ₩22,541 | ₩22,688 | ₩22,541 | ₩22,680 | +0.62% | 6천 |
|---|
| 2025.11.24 | ₩22,287 | ₩22,595 | ₩22,287 | ₩22,595 | +1.38% | 6.7천 |
|---|
| 2025.11.21 | ₩22,141 | ₩22,408 | ₩21,927 | ₩22,209 | +0.31% | 8.4만 |
|---|
| 2025.11.20 | ₩23,014 | ₩23,390 | ₩22,233 | ₩22,233 | -3.40% | 5.8천 |
|---|
| 2025.11.19 | ₩22,787 | ₩22,889 | ₩22,728 | ₩22,847 | +0.26% | 6.1천 |
|---|
| 2025.11.18 | ₩22,875 | ₩23,022 | ₩22,795 | ₩22,917 | +0.18% | 1.2만 |
|---|
| 2025.11.17 | ₩23,397 | ₩23,397 | ₩23,002 | ₩23,096 | -1.28% | 6.2천 |
|---|
| 2025.11.14 | ₩23,143 | ₩23,517 | ₩23,143 | ₩23,390 | +1.07% | 2.2만 |
|---|
| 2025.11.13 | ₩23,771 | ₩23,771 | ₩23,243 | ₩23,350 | -1.77% | 1.4만 |
|---|
| 2025.11.12 | ₩23,717 | ₩23,744 | ₩23,657 | ₩23,724 | +0.03% | 6.7천 |
|---|
| 2025.11.11 | ₩23,664 | ₩23,664 | ₩23,597 | ₩23,610 | -0.23% | 400 |
|---|
| 2025.11.10 | ₩23,530 | ₩23,650 | ₩23,477 | ₩23,630 | +0.43% | 3.8천 |
|---|
| 2025.11.07 | ₩23,103 | ₩23,172 | ₩22,929 | ₩23,172 | +0.30% | 2.8만 |
|---|
| 2025.11.06 | ₩23,624 | ₩23,624 | ₩23,250 | ₩23,405 | -0.93% | 1만 |
|---|
| 2025.11.05 | ₩23,383 | ₩23,757 | ₩23,383 | ₩23,713 | +1.41% | 2.5천 |
|---|
| 2025.11.04 | ₩23,330 | ₩23,463 | ₩23,303 | ₩23,303 | -0.11% | 5.1천 |
|---|
| 2025.11.03 | ₩23,744 | ₩23,744 | ₩23,644 | ₩23,737 | -0.03% | 900 |
|---|
| 2025.10.31 | ₩23,490 | ₩23,490 | ₩23,390 | ₩23,475 | -0.06% | 1.1천 |
|---|
| 2025.10.30 | ₩23,410 | ₩23,610 | ₩23,410 | ₩23,502 | +0.39% | 3.6천 |
|---|
| 2025.10.29 | ₩23,771 | ₩23,918 | ₩23,731 | ₩23,775 | +0.02% | 5.5천 |
|---|
| 2025.10.28 | ₩23,543 | ₩23,644 | ₩23,542 | ₩23,624 | +0.34% | 800 |
|---|
| 2025.10.27 | ₩23,557 | ₩23,584 | ₩23,503 | ₩23,537 | -0.09% | 7.3천 |
|---|
| 2025.10.24 | ₩23,330 | ₩23,330 | ₩23,209 | ₩23,209 | -0.52% | 3.7천 |
|---|
| 2025.10.23 | ₩23,022 | ₩23,129 | ₩22,921 | ₩23,087 | +0.28% | 4.4천 |
|---|
| 2025.10.22 | ₩22,982 | ₩22,982 | ₩22,708 | ₩22,794 | -0.82% | 1.2천 |
|---|
| 2025.10.21 | ₩22,869 | ₩22,929 | ₩22,822 | ₩22,849 | -0.09% | 8.1천 |
|---|
| 2025.10.20 | ₩22,902 | ₩23,036 | ₩22,889 | ₩23,014 | +0.49% | 1.2천 |
|---|
| 2025.10.17 | ₩22,555 | ₩22,715 | ₩22,555 | ₩22,682 | +0.56% | 5.7천 |
|---|
| 2025.10.16 | ₩22,822 | ₩22,822 | ₩22,608 | ₩22,636 | -0.81% | 8.4천 |
|---|
| 2025.10.15 | ₩22,702 | ₩22,809 | ₩22,580 | ₩22,580 | -0.54% | 10.6만 |
|---|
| 2025.10.14 | ₩22,261 | ₩22,541 | ₩22,261 | ₩22,397 | +0.61% | 6.4천 |
|---|
| 2025.10.13 | ₩22,556 | ₩22,662 | ₩22,556 | ₩22,568 | +0.05% | 6.6천 |
|---|
| 2025.10.10 | ₩22,956 | ₩22,956 | ₩22,100 | ₩22,102 | -3.72% | 3만 |
|---|