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 | ₩25,968 | ₩25,971 | ₩25,888 | ₩25,971 | +0.01% | 4.4천 |
| 2026.10.08 | ₩25,795 | ₩25,795 | ₩25,527 | ₩25,649 | -0.57% | 5.8천 |
| 2026.10.07 | ₩25,928 | ₩26,059 | ₩25,928 | ₩26,045 | +0.45% | 4.8천 |
| 2026.10.06 | ₩26,410 | ₩26,477 | ₩26,368 | ₩26,368 | -0.16% | 1.1만 |
| 2026.10.05 | ₩26,436 | ₩26,503 | ₩26,384 | ₩26,438 | +0.01% | 4.8천 |
| 2026.10.02 | ₩25,674 | ₩25,754 | ₩25,554 | ₩25,706 | +0.13% | 7.2천 |
| 2026.10.01 | ₩25,327 | ₩25,466 | ₩25,179 | ₩25,446 | +0.47% | 11.2만 |
| 2026.09.30 | ₩25,554 | ₩25,661 | ₩25,498 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩25,498 |
| -0.22% |
| 1.3만 |
| 2026.09.29 | ₩25,527 | ₩25,688 | ₩25,527 | ₩25,673 | +0.57% | 2.7만 |
|---|
| 2026.09.28 | ₩25,527 | ₩25,594 | ₩25,434 | ₩25,586 | +0.23% | 1.8천 |
|---|
| 2026.09.25 | ₩25,768 | ₩25,928 | ₩25,754 | ₩25,900 | +0.51% | 6.9천 |
|---|
| 2026.09.24 | ₩25,741 | ₩25,768 | ₩25,527 | ₩25,625 | -0.45% | 9.7천 |
|---|
| 2026.09.23 | ₩25,688 | ₩25,714 | ₩25,688 | ₩25,688 | 0.00% | 1천 |
|---|
| 2026.09.22 | ₩26,035 | ₩26,125 | ₩25,915 | ₩26,125 | +0.34% | 4.6천 |
|---|
| 2026.09.21 | ₩25,861 | ₩26,075 | ₩25,851 | ₩26,029 | +0.65% | 5.5천 |
|---|
| 2026.09.18 | ₩25,286 | ₩25,417 | ₩25,233 | ₩25,417 | +0.52% | 7천 |
|---|
| 2026.09.17 | ₩25,327 | ₩25,447 | ₩25,327 | ₩25,387 | +0.24% | 3.6천 |
|---|
| 2026.09.16 | ₩25,139 | ₩25,206 | ₩24,963 | ₩24,963 | -0.70% | 2.4천 |
|---|
| 2026.09.15 | ₩25,179 | ₩25,179 | ₩24,979 | ₩25,030 | -0.59% | 5.1천 |
|---|
| 2026.09.14 | ₩25,139 | ₩25,185 | ₩25,139 | ₩25,185 | +0.18% | 500 |
|---|
| 2026.09.11 | ₩25,714 | ₩25,716 | ₩25,658 | ₩25,658 | -0.22% | 2.2천 |
|---|
| 2026.09.10 | ₩25,474 | ₩25,487 | ₩25,460 | ₩25,476 | +0.01% | 2.9천 |
|---|
| 2026.09.09 | ₩26,062 | ₩26,062 | ₩25,888 | ₩25,900 | -0.62% | 4천 |
|---|
| 2026.09.08 | ₩26,196 | ₩26,196 | ₩26,102 | ₩26,182 | -0.05% | 2.1만 |
|---|
| 2026.09.04 | ₩25,875 | ₩25,898 | ₩25,848 | ₩25,898 | +0.09% | 1.1천 |
|---|
| 2026.09.03 | ₩25,420 | ₩25,607 | ₩25,407 | ₩25,607 | +0.74% | 8.1천 |
|---|
| 2026.09.02 | ₩25,353 | ₩25,500 | ₩25,246 | ₩25,494 | +0.55% | 5.5천 |
|---|
| 2026.09.01 | ₩25,353 | ₩25,507 | ₩25,302 | ₩25,302 | -0.20% | 2.5천 |
|---|
| 2026.08.31 | ₩25,400 | ₩25,400 | ₩25,286 | ₩25,329 | -0.28% | 6.6천 |
|---|
| 2026.08.28 | ₩25,728 | ₩25,734 | ₩25,487 | ₩25,557 | -0.67% | 4.2천 |
|---|
| 2026.08.27 | ₩25,801 | ₩25,801 | ₩25,714 | ₩25,764 | -0.15% | 3.5천 |
|---|
| 2026.08.26 | ₩25,728 | ₩25,741 | ₩25,674 | ₩25,674 | -0.21% | 1.6천 |
|---|
| 2026.08.25 | ₩25,647 | ₩25,799 | ₩25,594 | ₩25,799 | +0.59% | 6.8천 |
|---|
| 2026.08.24 | ₩25,420 | ₩25,420 | ₩25,313 | ₩25,368 | -0.21% | 3.6천 |
|---|
| 2026.08.21 | ₩25,737 | ₩25,808 | ₩25,737 | ₩25,795 | +0.22% | 1.6천 |
|---|
| 2026.08.20 | ₩25,434 | ₩25,474 | ₩25,380 | ₩25,412 | -0.08% | 4.2천 |
|---|
| 2026.08.19 | ₩25,233 | ₩25,300 | ₩25,166 | ₩25,250 | +0.07% | 8.4천 |
|---|
| 2026.08.18 | ₩25,220 | ₩25,260 | ₩25,016 | ₩25,016 | -0.81% | 7천 |
|---|
| 2026.08.17 | ₩25,714 | ₩25,741 | ₩25,647 | ₩25,676 | -0.15% | 4.5천 |
|---|
| 2026.08.14 | ₩25,434 | ₩25,434 | ₩25,313 | ₩25,379 | -0.22% | 1만 |
|---|
| 2026.08.13 | ₩25,327 | ₩25,447 | ₩25,327 | ₩25,417 | +0.36% | 1천 |
|---|
| 2026.08.12 | ₩25,313 | ₩25,335 | ₩25,286 | ₩25,335 | +0.08% | 2.5천 |
|---|
| 2026.08.11 | ₩25,059 | ₩25,125 | ₩24,939 | ₩24,952 | -0.43% | 3.4천 |
|---|
| 2026.08.10 | ₩24,966 | ₩25,059 | ₩24,966 | ₩24,988 | +0.09% | 3.9천 |
|---|
| 2026.08.07 | ₩25,019 | ₩25,133 | ₩24,912 | ₩25,098 | +0.32% | 6.7만 |
|---|
| 2026.08.06 | ₩24,952 | ₩25,153 | ₩24,952 | ₩25,018 | +0.26% | 1.4만 |
|---|
| 2026.08.05 | ₩25,527 | ₩25,527 | ₩25,392 | ₩25,392 | -0.53% | 2.6만 |
|---|
| 2026.08.04 | ₩25,153 | ₩25,300 | ₩25,133 | ₩25,250 | +0.39% | 5.3천 |
|---|
| 2026.08.03 | ₩24,604 | ₩24,756 | ₩24,604 | ₩24,756 | +0.61% | 2.1천 |
|---|
| 2026.07.31 | ₩24,444 | ₩24,752 | ₩24,444 | ₩24,641 | +0.80% | 5.6천 |
|---|
| 2026.07.30 | ₩24,096 | ₩24,419 | ₩24,096 | ₩24,419 | +1.34% | 2.5천 |
|---|
| 2026.07.29 | ₩23,816 | ₩24,070 | ₩23,515 | ₩23,668 | -0.62% | 5.1천 |
|---|
| 2026.07.28 | ₩23,923 | ₩23,989 | ₩23,682 | ₩23,976 | +0.22% | 6.3천 |
|---|
| 2026.07.27 | ₩24,203 | ₩24,290 | ₩24,110 | ₩24,290 | +0.36% | 1.1만 |
|---|
| 2026.07.24 | ₩24,578 | ₩24,599 | ₩24,471 | ₩24,479 | -0.40% | 2.2천 |
|---|
| 2026.07.23 | ₩25,126 | ₩25,154 | ₩25,031 | ₩25,031 | -0.38% | 2.3천 |
|---|
| 2026.07.22 | ₩25,200 | ₩25,260 | ₩25,179 | ₩25,229 | +0.12% | 3만 |
|---|
| 2026.07.21 | ₩25,179 | ₩25,359 | ₩25,166 | ₩25,359 | +0.71% | 8.2천 |
|---|
| 2026.07.20 | ₩24,832 | ₩24,939 | ₩24,765 | ₩24,833 | +0.01% | 4.4만 |
|---|
| 2026.07.17 | ₩24,571 | ₩24,818 | ₩24,571 | ₩24,729 | +0.64% | 6.7천 |
|---|
| 2026.07.16 | ₩25,233 | ₩25,246 | ₩25,012 | ₩25,019 | -0.85% | 3.3천 |
|---|
| 2026.07.15 | ₩25,581 | ₩25,581 | ₩25,099 | ₩25,567 | -0.05% | 1.5만 |
|---|
| 2026.07.14 | ₩25,527 | ₩25,594 | ₩25,179 | ₩25,551 | +0.09% | 3.8만 |
|---|
| 2026.07.13 | ₩25,407 | ₩25,434 | ₩25,139 | ₩25,182 | -0.88% | 5.2만 |
|---|
| 2026.07.10 | ₩26,022 | ₩26,176 | ₩26,009 | ₩26,138 | +0.45% | 9.4천 |
|---|
| 2026.07.09 | ₩25,634 | ₩25,955 | ₩25,634 | ₩25,912 | +1.09% | 5.2천 |
|---|
| 2026.07.08 | ₩25,220 | ₩25,601 | ₩25,206 | ₩25,601 | +1.51% | 7.8천 |
|---|
| 2026.07.07 | ₩25,393 | ₩25,514 | ₩25,340 | ₩25,435 | +0.16% | 5.3천 |
|---|
| 2026.07.06 | ₩25,875 | ₩26,169 | ₩25,875 | ₩26,142 | +1.03% | 3.4천 |
|---|
| 2026.07.02 | ₩25,982 | ₩25,982 | ₩25,073 | ₩25,411 | -2.20% | 8.3천 |
|---|
| 2026.07.01 | ₩26,035 | ₩26,035 | ₩25,821 | ₩25,821 | -0.82% | 3.1천 |
|---|
| 2026.06.30 | ₩25,835 | ₩26,243 | ₩25,835 | ₩26,237 | +1.56% | 5.4천 |
|---|
| 2026.06.29 | ₩25,728 | ₩25,877 | ₩25,420 | ₩25,877 | +0.58% | 1.4만 |
|---|
| 2026.06.26 | ₩25,313 | ₩25,927 | ₩25,300 | ₩25,757 | +1.75% | 1.5만 |
|---|
| 2026.06.25 | ₩26,022 | ₩26,169 | ₩25,861 | ₩25,968 | -0.21% | 1.3만 |
|---|
| 2026.06.24 | ₩25,781 | ₩25,948 | ₩25,674 | ₩25,821 | +0.16% | 7.1천 |
|---|
| 2026.06.23 | ₩25,835 | ₩26,062 | ₩25,835 | ₩25,861 | +0.10% | 1.4만 |
|---|
| 2026.06.22 | ₩27,105 | ₩27,118 | ₩27,025 | ₩27,076 | -0.11% | 4.9천 |
|---|
| 2026.06.18 | ₩26,677 | ₩26,796 | ₩26,650 | ₩26,796 | +0.45% | 3.5천 |
|---|
| 2026.06.17 | ₩26,503 | ₩26,618 | ₩26,095 | ₩26,095 | -1.54% | 6.5천 |
|---|
| 2026.06.16 | ₩26,343 | ₩26,343 | ₩25,968 | ₩26,057 | -1.09% | 7.8천 |
|---|
| 2026.06.15 | ₩26,303 | ₩26,343 | ₩26,289 | ₩26,292 | -0.04% | 2.2천 |
|---|
| 2026.06.12 | ₩25,795 | ₩25,875 | ₩25,795 | ₩25,828 | +0.13% | 5.5천 |
|---|
| 2026.06.11 | ₩24,818 | ₩25,603 | ₩24,818 | ₩25,603 | +3.16% | 2.6천 |
|---|
| 2026.06.10 | ₩24,832 | ₩24,832 | ₩24,284 | ₩24,337 | -1.99% | 1만 |
|---|
| 2026.06.09 | ₩25,153 | ₩25,153 | ₩24,203 | ₩24,750 | -1.60% | 3.2천 |
|---|
| 2026.06.08 | ₩24,899 | ₩24,899 | ₩24,744 | ₩24,766 | -0.53% | 6.9천 |
|---|
| 2026.06.05 | ₩25,327 | ₩25,327 | ₩24,619 | ₩24,619 | -2.79% | 8.5천 |
|---|
| 2026.06.04 | ₩25,955 | ₩26,356 | ₩25,955 | ₩26,304 | +1.34% | 2.9천 |
|---|
| 2026.06.03 | ₩26,731 | ₩26,731 | ₩23,816 | ₩26,463 | -1.00% | 3만 |
|---|
| 2026.06.02 | ₩26,878 | ₩27,132 | ₩26,878 | ₩27,100 | +0.83% | 6.7천 |
|---|
| 2026.06.01 | ₩26,610 | ₩27,025 | ₩26,610 | ₩26,912 | +1.14% | 6천 |
|---|
| 2026.05.29 | ₩26,490 | ₩26,584 | ₩26,436 | ₩26,511 | +0.08% | 1.3만 |
|---|
| 2026.05.28 | ₩26,182 | ₩26,637 | ₩26,142 | ₩26,590 | +1.56% | 4.1천 |
|---|
| 2026.05.27 | ₩26,543 | ₩26,543 | ₩26,383 | ₩26,506 | -0.14% | 4.1천 |
|---|
| 2026.05.26 | ₩26,383 | ₩26,515 | ₩26,370 | ₩26,511 | +0.49% | 1.2천 |
|---|
| 2026.05.22 | ₩25,661 | ₩25,754 | ₩25,581 | ₩25,582 | -0.31% | 1.6만 |
|---|
| 2026.05.21 | ₩25,434 | ₩25,821 | ₩25,434 | ₩25,767 | +1.31% | 3.3천 |
|---|
| 2026.05.20 | ₩25,179 | ₩25,577 | ₩25,179 | ₩25,577 | +1.58% | 1.5만 |
|---|
| 2026.05.19 | ₩24,859 | ₩25,233 | ₩24,859 | ₩25,042 | +0.74% | 3.8천 |
|---|
| 2026.05.18 | ₩25,581 | ₩25,594 | ₩25,273 | ₩25,420 | -0.63% | 3.9천 |
|---|
| 2026.05.15 | ₩25,300 | ₩25,407 | ₩25,300 | ₩25,335 | +0.14% | 1.1천 |
|---|
| 2026.05.14 | ₩25,968 | ₩26,154 | ₩25,968 | ₩26,154 | +0.72% | 3.5천 |
|---|
| 2026.05.13 | ₩25,795 | ₩26,222 | ₩25,795 | ₩26,085 | +1.12% | 9.1천 |
|---|
| 2026.05.12 | ₩25,748 | ₩25,748 | ₩25,286 | ₩25,579 | -0.65% | 1만 |
|---|
| 2026.05.11 | ₩26,182 | ₩26,343 | ₩26,156 | ₩26,257 | +0.29% | 2.3만 |
|---|
| 2026.05.08 | ₩26,035 | ₩26,169 | ₩26,022 | ₩26,140 | +0.40% | 2.8만 |
|---|
| 2026.05.07 | ₩26,289 | ₩26,289 | ₩25,875 | ₩25,875 | -1.58% | 1.7천 |
|---|
| 2026.05.06 | ₩26,156 | ₩26,379 | ₩26,035 | ₩26,379 | +0.85% | 8.8천 |
|---|
| 2026.05.05 | ₩25,634 | ₩25,861 | ₩25,581 | ₩25,769 | +0.53% | 3만 |
|---|
| 2026.05.04 | ₩25,581 | ₩25,581 | ₩25,286 | ₩25,316 | -1.04% | 1.1만 |
|---|
| 2026.05.01 | ₩25,246 | ₩25,327 | ₩25,179 | ₩25,216 | -0.12% | 3.7천 |
|---|
| 2026.04.30 | ₩24,859 | ₩25,183 | ₩24,859 | ₩25,183 | +1.31% | 3.3천 |
|---|
| 2026.04.29 | ₩24,698 | ₩24,738 | ₩24,618 | ₩24,654 | -0.18% | 1.8만 |
|---|
| 2026.04.28 | ₩24,698 | ₩24,698 | ₩24,511 | ₩24,653 | -0.18% | 5.5천 |
|---|
| 2026.04.27 | ₩24,939 | ₩25,012 | ₩24,905 | ₩24,948 | +0.04% | 2.6천 |
|---|
| 2026.04.24 | ₩24,725 | ₩24,859 | ₩24,685 | ₩24,845 | +0.49% | 7.9천 |
|---|
| 2026.04.23 | ₩24,538 | ₩24,685 | ₩24,324 | ₩24,401 | -0.56% | 1.9만 |
|---|
| 2026.04.22 | ₩24,725 | ₩24,816 | ₩24,718 | ₩24,816 | +0.37% | 1.3천 |
|---|
| 2026.04.21 | ₩24,925 | ₩24,925 | ₩24,457 | ₩24,460 | -1.87% | 4.4천 |
|---|
| 2026.04.20 | ₩24,832 | ₩24,841 | ₩24,711 | ₩24,841 | +0.04% | 3.4천 |
|---|
| 2026.04.17 | ₩24,845 | ₩25,019 | ₩24,845 | ₩24,863 | +0.07% | 1만 |
|---|
| 2026.04.16 | ₩24,551 | ₩24,618 | ₩24,531 | ₩24,588 | +0.15% | 6.4천 |
|---|
| 2026.04.15 | ₩24,471 | ₩24,535 | ₩24,424 | ₩24,504 | +0.14% | 2.3만 |
|---|
| 2026.04.14 | ₩24,431 | ₩24,685 | ₩24,417 | ₩24,681 | +1.02% | 3.9만 |
|---|
| 2026.04.13 | ₩23,802 | ₩24,230 | ₩23,802 | ₩24,229 | +1.79% | 6.6천 |
|---|
| 2026.04.10 | ₩24,070 | ₩24,177 | ₩23,989 | ₩24,020 | -0.21% | 2.5천 |
|---|
| 2026.04.09 | ₩23,628 | ₩23,882 | ₩23,575 | ₩23,837 | +0.88% | 1.4만 |
|---|
| 2026.04.08 | ₩23,909 | ₩23,963 | ₩23,650 | ₩23,758 | -0.63% | 1.8만 |
|---|
| 2026.04.07 | ₩22,639 | ₩23,200 | ₩22,425 | ₩22,735 | +0.43% | 47.4만 |
|---|
| 2026.04.06 | ₩22,692 | ₩22,706 | ₩22,599 | ₩22,706 | +0.06% | 7.4천 |
|---|
| 2026.04.02 | ₩22,064 | ₩22,559 | ₩22,064 | ₩22,534 | +2.13% | 8만 |
|---|
| 2026.04.01 | ₩22,732 | ₩22,906 | ₩22,679 | ₩22,742 | +0.04% | 1.4만 |
|---|
| 2026.03.31 | ₩21,984 | ₩22,454 | ₩21,810 | ₩22,454 | +2.14% | 1.4만 |
|---|
| 2026.03.30 | ₩21,877 | ₩21,877 | ₩21,629 | ₩21,680 | -0.90% | 3.1천 |
|---|
| 2026.03.27 | ₩22,097 | ₩22,198 | ₩22,010 | ₩22,021 | -0.34% | 2.4천 |
|---|
| 2026.03.26 | ₩22,625 | ₩22,692 | ₩22,211 | ₩22,211 | -1.83% | 8.9천 |
|---|
| 2026.03.25 | ₩22,906 | ₩23,027 | ₩22,853 | ₩22,882 | -0.11% | 1.4만 |
|---|
| 2026.03.24 | ₩22,238 | ₩22,599 | ₩22,238 | ₩22,581 | +1.55% | 5.2천 |
|---|
| 2026.03.23 | ₩22,706 | ₩22,879 | ₩22,505 | ₩22,664 | -0.18% | 1.9만 |
|---|
| 2026.03.20 | ₩22,425 | ₩22,425 | ₩21,977 | ₩21,993 | -1.93% | 3.3천 |
|---|
| 2026.03.19 | ₩22,318 | ₩22,732 | ₩22,224 | ₩22,632 | +1.41% | 16.7만 |
|---|
| 2026.03.18 | ₩23,147 | ₩23,160 | ₩22,819 | ₩22,819 | -1.42% | 6.5천 |
|---|
| 2026.03.17 | ₩23,200 | ₩23,200 | ₩23,174 | ₩23,195 | -0.02% | 1.5천 |
|---|
| 2026.03.16 | ₩22,759 | ₩23,040 | ₩22,759 | ₩22,973 | +0.94% | 4.6천 |
|---|
| 2026.03.13 | ₩22,666 | ₩22,666 | ₩22,153 | ₩22,153 | -2.26% | 800 |
|---|
| 2026.03.12 | ₩22,910 | ₩22,910 | ₩22,331 | ₩22,331 | -2.53% | 3.4천 |
|---|
| 2026.03.11 | ₩23,348 | ₩23,388 | ₩23,053 | ₩23,200 | -0.63% | 6.6만 |
|---|
| 2026.03.10 | ₩23,294 | ₩23,655 | ₩23,294 | ₩23,400 | +0.45% | 3.1천 |
|---|
| 2026.03.09 | ₩22,318 | ₩23,084 | ₩22,318 | ₩23,084 | +3.43% | 1.4만 |
|---|
| 2026.03.06 | ₩22,678 | ₩22,960 | ₩22,599 | ₩22,773 | +0.42% | 1.5만 |
|---|
| 2026.03.05 | ₩23,200 | ₩23,441 | ₩22,799 | ₩23,063 | -0.59% | 1.6만 |
|---|
| 2026.03.04 | ₩23,481 | ₩23,949 | ₩23,481 | ₩23,818 | +1.44% | 3.1만 |
|---|
| 2026.03.03 | ₩23,495 | ₩23,735 | ₩23,040 | ₩23,682 | +0.80% | 8.7만 |
|---|
| 2026.03.02 | ₩24,404 | ₩24,872 | ₩24,377 | ₩24,841 | +1.79% | 5.2만 |
|---|
| 2026.02.27 | ₩24,872 | ₩25,086 | ₩24,872 | ₩24,983 | +0.45% | 9.2천 |
|---|
| 2026.02.26 | ₩25,340 | ₩25,340 | ₩24,845 | ₩25,030 | -1.22% | 1.1만 |
|---|
| 2026.02.25 | ₩25,594 | ₩25,594 | ₩25,313 | ₩25,448 | -0.57% | 5.4만 |
|---|
| 2026.02.24 | ₩25,206 | ₩25,434 | ₩25,138 | ₩25,409 | +0.81% | 2만 |
|---|
| 2026.02.23 | ₩25,460 | ₩25,460 | ₩25,019 | ₩25,122 | -1.33% | 2.5만 |
|---|
| 2026.02.20 | ₩25,032 | ₩25,460 | ₩24,966 | ₩25,423 | +1.56% | 1.3만 |
|---|
| 2026.02.19 | ₩25,006 | ₩25,006 | ₩24,859 | ₩24,928 | -0.31% | 2.4만 |
|---|
| 2026.02.18 | ₩24,939 | ₩25,126 | ₩24,872 | ₩24,953 | +0.06% | 6.9만 |
|---|
| 2026.02.17 | ₩24,805 | ₩24,805 | ₩24,658 | ₩24,798 | -0.03% | 3.2천 |
|---|
| 2026.02.13 | ₩24,765 | ₩24,765 | ₩24,598 | ₩24,738 | -0.11% | 1만 |
|---|
| 2026.02.12 | ₩25,313 | ₩25,379 | ₩24,792 | ₩24,852 | -1.82% | 1.3만 |
|---|
| 2026.02.11 | ₩25,407 | ₩25,407 | ₩25,139 | ₩25,298 | -0.43% | 5.8천 |
|---|
| 2026.02.10 | ₩25,179 | ₩25,286 | ₩25,179 | ₩25,230 | +0.20% | 3.7만 |
|---|
| 2026.02.09 | ₩24,979 | ₩25,246 | ₩24,979 | ₩25,216 | +0.95% | 9.6천 |
|---|
| 2026.02.06 | ₩24,778 | ₩24,972 | ₩24,711 | ₩24,972 | +0.78% | 1.3만 |
|---|
| 2026.02.05 | ₩24,404 | ₩24,645 | ₩24,391 | ₩24,405 | +0.01% | 1.3만 |
|---|
| 2026.02.04 | ₩25,126 | ₩25,126 | ₩24,337 | ₩24,476 | -2.59% | 5.7천 |
|---|
| 2026.02.03 | ₩25,126 | ₩25,220 | ₩24,959 | ₩25,066 | -0.24% | 1.3만 |
|---|
| 2026.02.02 | ₩24,872 | ₩25,220 | ₩24,872 | ₩25,133 | +1.05% | 3.7만 |
|---|
| 2026.01.30 | ₩25,407 | ₩25,407 | ₩24,899 | ₩25,014 | -1.55% | 9.7천 |
|---|
| 2026.01.29 | ₩25,701 | ₩25,808 | ₩25,093 | ₩25,420 | -1.09% | 1.1만 |
|---|
| 2026.01.28 | ₩25,688 | ₩25,781 | ₩24,678 | ₩25,700 | +0.05% | 2.2만 |
|---|
| 2026.01.27 | ₩25,260 | ₩25,404 | ₩25,193 | ₩25,404 | +0.57% | 1.2만 |
|---|
| 2026.01.26 | ₩24,792 | ₩24,952 | ₩24,738 | ₩24,817 | +0.10% | 9.1천 |
|---|
| 2026.01.23 | ₩24,618 | ₩25,313 | ₩24,618 | ₩24,869 | +1.02% | 5.6천 |
|---|
| 2026.01.22 | ₩24,524 | ₩24,765 | ₩24,524 | ₩24,681 | +0.64% | 1.9천 |
|---|
| 2026.01.21 | ₩24,364 | ₩24,551 | ₩24,297 | ₩24,447 | +0.34% | 9.8천 |
|---|
| 2026.01.20 | ₩24,096 | ₩24,190 | ₩24,003 | ₩24,005 | -0.38% | 4.9천 |
|---|
| 2026.01.16 | ₩24,083 | ₩24,272 | ₩24,083 | ₩24,272 | +0.78% | 2.3천 |
|---|
| 2026.01.15 | ₩24,431 | ₩24,564 | ₩24,391 | ₩24,432 | +0.01% | 6.4만 |
|---|
| 2026.01.14 | ₩24,337 | ₩24,350 | ₩24,103 | ₩24,278 | -0.24% | 7.1천 |
|---|
| 2026.01.13 | ₩24,357 | ₩24,357 | ₩24,190 | ₩24,297 | -0.25% | 1.1만 |
|---|
| 2026.01.12 | ₩24,324 | ₩24,544 | ₩24,250 | ₩24,523 | +0.82% | 8천 |
|---|
| 2026.01.09 | ₩24,163 | ₩24,337 | ₩24,083 | ₩24,304 | +0.58% | 7.5천 |
|---|
| 2026.01.08 | ₩24,203 | ₩24,203 | ₩24,070 | ₩24,203 | 0.00% | 1.8만 |
|---|
| 2026.01.07 | ₩24,154 | ₩24,177 | ₩24,036 | ₩24,103 | -0.21% | 9.5천 |
|---|
| 2026.01.06 | ₩24,029 | ₩24,391 | ₩24,029 | ₩24,364 | +1.39% | 6.8천 |
|---|
| 2026.01.05 | ₩23,695 | ₩24,772 | ₩23,695 | ₩23,984 | +1.22% | 1.6만 |
|---|
| 2026.01.02 | ₩23,575 | ₩23,575 | ₩23,454 | ₩23,532 | -0.18% | 5.1천 |
|---|
| 2025.12.31 | ₩23,080 | ₩23,147 | ₩23,013 | ₩23,027 | -0.23% | 2천 |
|---|
| 2025.12.30 | ₩23,227 | ₩23,294 | ₩23,174 | ₩23,257 | +0.13% | 3.6만 |
|---|
| 2025.12.29 | ₩23,000 | ₩23,120 | ₩22,960 | ₩23,087 | +0.38% | 1.2만 |
|---|
| 2025.12.26 | ₩23,109 | ₩23,109 | ₩23,109 | ₩23,109 | 0.00% | 100 |
|---|
| 2025.12.24 | ₩22,906 | ₩22,953 | ₩22,906 | ₩22,953 | +0.20% | 3천 |
|---|
| 2025.12.23 | ₩22,747 | ₩22,906 | ₩22,732 | ₩22,904 | +0.69% | 2.3만 |
|---|
| 2025.12.22 | ₩22,652 | ₩22,734 | ₩22,652 | ₩22,710 | +0.25% | 4.8천 |
|---|
| 2025.12.19 | ₩22,599 | ₩22,692 | ₩22,599 | ₩22,686 | +0.38% | 700 |
|---|
| 2025.12.18 | ₩22,398 | ₩22,559 | ₩22,398 | ₩22,454 | +0.25% | 1.1만 |
|---|
| 2025.12.17 | ₩22,599 | ₩22,599 | ₩22,131 | ₩22,163 | -1.93% | 4.1천 |
|---|
| 2025.12.16 | ₩22,498 | ₩22,498 | ₩22,371 | ₩22,476 | -0.10% | 1.8천 |
|---|
| 2025.12.15 | ₩22,786 | ₩22,879 | ₩22,744 | ₩22,744 | -0.18% | 5.2천 |
|---|
| 2025.12.12 | ₩22,933 | ₩22,933 | ₩22,679 | ₩22,706 | -0.99% | 5.4천 |
|---|
| 2025.12.11 | ₩22,893 | ₩23,052 | ₩22,893 | ₩23,052 | +0.70% | 700 |
|---|
| 2025.12.10 | ₩22,920 | ₩23,088 | ₩22,920 | ₩23,053 | +0.58% | 7.4천 |
|---|
| 2025.12.09 | ₩22,799 | ₩22,972 | ₩22,799 | ₩22,960 | +0.70% | 1.8천 |
|---|
| 2025.12.08 | ₩22,937 | ₩23,027 | ₩22,879 | ₩23,027 | +0.39% | 4.9천 |
|---|
| 2025.12.05 | ₩23,067 | ₩23,067 | ₩22,853 | ₩22,853 | -0.93% | 1.2천 |
|---|
| 2025.12.04 | ₩23,013 | ₩23,120 | ₩23,013 | ₩23,093 | +0.35% | 800 |
|---|
| 2025.12.03 | ₩22,910 | ₩23,027 | ₩22,879 | ₩23,027 | +0.51% | 6.4천 |
|---|
| 2025.12.02 | ₩22,953 | ₩23,053 | ₩22,839 | ₩23,008 | +0.24% | 1.2만 |
|---|
| 2025.12.01 | ₩22,960 | ₩23,013 | ₩22,866 | ₩22,882 | -0.34% | 2만 |
|---|
| 2025.11.28 | ₩23,067 | ₩23,080 | ₩23,040 | ₩23,072 | +0.02% | 2.6천 |
|---|
| 2025.11.26 | ₩22,866 | ₩23,107 | ₩22,853 | ₩22,853 | -0.06% | 3만 |
|---|
| 2025.11.25 | ₩22,559 | ₩22,706 | ₩22,559 | ₩22,698 | +0.62% | 6천 |
|---|
| 2025.11.24 | ₩22,304 | ₩22,612 | ₩22,304 | ₩22,612 | +1.38% | 6.7천 |
|---|
| 2025.11.21 | ₩22,157 | ₩22,425 | ₩21,943 | ₩22,226 | +0.31% | 8.4만 |
|---|
| 2025.11.20 | ₩23,032 | ₩23,408 | ₩22,250 | ₩22,250 | -3.40% | 5.8천 |
|---|
| 2025.11.19 | ₩22,805 | ₩22,906 | ₩22,746 | ₩22,865 | +0.26% | 6.1천 |
|---|
| 2025.11.18 | ₩22,893 | ₩23,040 | ₩22,813 | ₩22,934 | +0.18% | 1.2만 |
|---|
| 2025.11.17 | ₩23,414 | ₩23,414 | ₩23,020 | ₩23,114 | -1.28% | 6.2천 |
|---|
| 2025.11.14 | ₩23,160 | ₩23,535 | ₩23,160 | ₩23,408 | +1.07% | 2.2만 |
|---|
| 2025.11.13 | ₩23,789 | ₩23,789 | ₩23,261 | ₩23,368 | -1.77% | 1.4만 |
|---|
| 2025.11.12 | ₩23,735 | ₩23,762 | ₩23,675 | ₩23,742 | +0.03% | 6.7천 |
|---|
| 2025.11.11 | ₩23,682 | ₩23,682 | ₩23,615 | ₩23,628 | -0.23% | 400 |
|---|
| 2025.11.10 | ₩23,548 | ₩23,668 | ₩23,495 | ₩23,648 | +0.43% | 3.8천 |
|---|
| 2025.11.07 | ₩23,120 | ₩23,190 | ₩22,946 | ₩23,190 | +0.30% | 2.8만 |
|---|
| 2025.11.06 | ₩23,642 | ₩23,642 | ₩23,267 | ₩23,422 | -0.93% | 1만 |
|---|
| 2025.11.05 | ₩23,401 | ₩23,775 | ₩23,401 | ₩23,731 | +1.41% | 2.5천 |
|---|
| 2025.11.04 | ₩23,348 | ₩23,481 | ₩23,321 | ₩23,321 | -0.11% | 5.1천 |
|---|
| 2025.11.03 | ₩23,762 | ₩23,762 | ₩23,662 | ₩23,755 | -0.03% | 900 |
|---|
| 2025.10.31 | ₩23,508 | ₩23,508 | ₩23,408 | ₩23,493 | -0.06% | 1.1천 |
|---|
| 2025.10.30 | ₩23,428 | ₩23,628 | ₩23,428 | ₩23,520 | +0.39% | 3.6천 |
|---|
| 2025.10.29 | ₩23,789 | ₩23,936 | ₩23,749 | ₩23,793 | +0.02% | 5.5천 |
|---|
| 2025.10.28 | ₩23,561 | ₩23,662 | ₩23,560 | ₩23,642 | +0.34% | 800 |
|---|
| 2025.10.27 | ₩23,575 | ₩23,602 | ₩23,521 | ₩23,555 | -0.09% | 7.3천 |
|---|
| 2025.10.24 | ₩23,348 | ₩23,348 | ₩23,227 | ₩23,227 | -0.52% | 3.7천 |
|---|
| 2025.10.23 | ₩23,040 | ₩23,147 | ₩22,938 | ₩23,104 | +0.28% | 4.4천 |
|---|
| 2025.10.22 | ₩23,000 | ₩23,000 | ₩22,726 | ₩22,811 | -0.82% | 1.2천 |
|---|
| 2025.10.21 | ₩22,886 | ₩22,946 | ₩22,839 | ₩22,866 | -0.09% | 8.1천 |
|---|
| 2025.10.20 | ₩22,920 | ₩23,053 | ₩22,906 | ₩23,032 | +0.49% | 1.2천 |
|---|
| 2025.10.17 | ₩22,572 | ₩22,732 | ₩22,572 | ₩22,699 | +0.56% | 5.7천 |
|---|
| 2025.10.16 | ₩22,839 | ₩22,839 | ₩22,625 | ₩22,654 | -0.81% | 8.4천 |
|---|
| 2025.10.15 | ₩22,719 | ₩22,826 | ₩22,597 | ₩22,597 | -0.54% | 10.6만 |
|---|
| 2025.10.14 | ₩22,278 | ₩22,559 | ₩22,278 | ₩22,414 | +0.61% | 6.4천 |
|---|
| 2025.10.13 | ₩22,573 | ₩22,679 | ₩22,573 | ₩22,585 | +0.05% | 6.6천 |
|---|
| 2025.10.10 | ₩22,973 | ₩22,973 | ₩22,117 | ₩22,119 | -3.72% | 3만 |
|---|