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 | ₩25,944 | ₩25,946 | ₩25,863 | ₩25,946 | +0.01% | 4.4천 |
| 2026.10.08 | ₩25,770 | ₩25,770 | ₩25,503 | ₩25,624 | -0.57% | 5.8천 |
| 2026.10.07 | ₩25,903 | ₩26,034 | ₩25,903 | ₩26,020 | +0.45% | 4.8천 |
| 2026.10.06 | ₩26,384 | ₩26,451 | ₩26,343 | ₩26,343 | -0.16% | 1.1만 |
| 2026.10.05 | ₩26,411 | ₩26,478 | ₩26,359 | ₩26,412 | +0.01% | 4.8천 |
| 2026.10.02 | ₩25,650 | ₩25,730 | ₩25,529 | ₩25,682 | +0.13% | 7.2천 |
| 2026.10.01 | ₩25,302 | ₩25,441 | ₩25,155 | ₩25,421 | +0.47% | 11.2만 |
| 2026.09.30 | ₩25,529 | ₩25,636 | ₩25,473 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩25,473 |
| -0.22% |
| 1.3만 |
| 2026.09.29 | ₩25,503 | ₩25,663 | ₩25,503 | ₩25,648 | +0.57% | 2.7만 |
|---|
| 2026.09.28 | ₩25,503 | ₩25,570 | ₩25,409 | ₩25,561 | +0.23% | 1.8천 |
|---|
| 2026.09.25 | ₩25,743 | ₩25,903 | ₩25,730 | ₩25,875 | +0.51% | 6.9천 |
|---|
| 2026.09.24 | ₩25,716 | ₩25,743 | ₩25,503 | ₩25,600 | -0.45% | 9.7천 |
|---|
| 2026.09.23 | ₩25,663 | ₩25,690 | ₩25,663 | ₩25,663 | 0.00% | 1천 |
|---|
| 2026.09.22 | ₩26,010 | ₩26,100 | ₩25,890 | ₩26,100 | +0.34% | 4.6천 |
|---|
| 2026.09.21 | ₩25,837 | ₩26,050 | ₩25,826 | ₩26,004 | +0.65% | 5.5천 |
|---|
| 2026.09.18 | ₩25,262 | ₩25,393 | ₩25,209 | ₩25,393 | +0.52% | 7천 |
|---|
| 2026.09.17 | ₩25,302 | ₩25,423 | ₩25,302 | ₩25,362 | +0.24% | 3.6천 |
|---|
| 2026.09.16 | ₩25,115 | ₩25,182 | ₩24,939 | ₩24,939 | -0.70% | 2.4천 |
|---|
| 2026.09.15 | ₩25,155 | ₩25,155 | ₩24,955 | ₩25,006 | -0.59% | 5.1천 |
|---|
| 2026.09.14 | ₩25,115 | ₩25,161 | ₩25,115 | ₩25,161 | +0.18% | 500 |
|---|
| 2026.09.11 | ₩25,690 | ₩25,691 | ₩25,634 | ₩25,634 | -0.22% | 2.2천 |
|---|
| 2026.09.10 | ₩25,449 | ₩25,463 | ₩25,436 | ₩25,452 | +0.01% | 2.9천 |
|---|
| 2026.09.09 | ₩26,037 | ₩26,037 | ₩25,863 | ₩25,875 | -0.62% | 4천 |
|---|
| 2026.09.08 | ₩26,171 | ₩26,171 | ₩26,077 | ₩26,157 | -0.05% | 2.1만 |
|---|
| 2026.09.04 | ₩25,850 | ₩25,873 | ₩25,823 | ₩25,873 | +0.09% | 1.1천 |
|---|
| 2026.09.03 | ₩25,396 | ₩25,583 | ₩25,382 | ₩25,583 | +0.74% | 8.1천 |
|---|
| 2026.09.02 | ₩25,329 | ₩25,476 | ₩25,222 | ₩25,469 | +0.55% | 5.5천 |
|---|
| 2026.09.01 | ₩25,329 | ₩25,483 | ₩25,278 | ₩25,278 | -0.20% | 2.5천 |
|---|
| 2026.08.31 | ₩25,376 | ₩25,376 | ₩25,262 | ₩25,305 | -0.28% | 6.6천 |
|---|
| 2026.08.28 | ₩25,703 | ₩25,710 | ₩25,463 | ₩25,532 | -0.67% | 4.2천 |
|---|
| 2026.08.27 | ₩25,777 | ₩25,777 | ₩25,690 | ₩25,739 | -0.15% | 3.5천 |
|---|
| 2026.08.26 | ₩25,703 | ₩25,716 | ₩25,650 | ₩25,650 | -0.21% | 1.6천 |
|---|
| 2026.08.25 | ₩25,623 | ₩25,774 | ₩25,570 | ₩25,774 | +0.59% | 6.8천 |
|---|
| 2026.08.24 | ₩25,396 | ₩25,396 | ₩25,289 | ₩25,344 | -0.21% | 3.6천 |
|---|
| 2026.08.21 | ₩25,712 | ₩25,783 | ₩25,712 | ₩25,770 | +0.22% | 1.6천 |
|---|
| 2026.08.20 | ₩25,409 | ₩25,449 | ₩25,356 | ₩25,388 | -0.08% | 4.2천 |
|---|
| 2026.08.19 | ₩25,209 | ₩25,276 | ₩25,142 | ₩25,226 | +0.07% | 8.4천 |
|---|
| 2026.08.18 | ₩25,195 | ₩25,236 | ₩24,992 | ₩24,992 | -0.81% | 7천 |
|---|
| 2026.08.17 | ₩25,690 | ₩25,716 | ₩25,623 | ₩25,651 | -0.15% | 4.5천 |
|---|
| 2026.08.14 | ₩25,409 | ₩25,409 | ₩25,289 | ₩25,354 | -0.22% | 1만 |
|---|
| 2026.08.13 | ₩25,302 | ₩25,423 | ₩25,302 | ₩25,393 | +0.36% | 1천 |
|---|
| 2026.08.12 | ₩25,289 | ₩25,310 | ₩25,262 | ₩25,310 | +0.08% | 2.5천 |
|---|
| 2026.08.11 | ₩25,035 | ₩25,101 | ₩24,915 | ₩24,928 | -0.43% | 3.4천 |
|---|
| 2026.08.10 | ₩24,942 | ₩25,035 | ₩24,942 | ₩24,964 | +0.09% | 3.9천 |
|---|
| 2026.08.07 | ₩24,995 | ₩25,109 | ₩24,888 | ₩25,074 | +0.32% | 6.7만 |
|---|
| 2026.08.06 | ₩24,928 | ₩25,129 | ₩24,928 | ₩24,994 | +0.26% | 1.4만 |
|---|
| 2026.08.05 | ₩25,503 | ₩25,503 | ₩25,368 | ₩25,368 | -0.53% | 2.6만 |
|---|
| 2026.08.04 | ₩25,129 | ₩25,276 | ₩25,109 | ₩25,226 | +0.39% | 5.3천 |
|---|
| 2026.08.03 | ₩24,581 | ₩24,732 | ₩24,581 | ₩24,732 | +0.61% | 2.1천 |
|---|
| 2026.07.31 | ₩24,421 | ₩24,728 | ₩24,421 | ₩24,617 | +0.80% | 5.6천 |
|---|
| 2026.07.30 | ₩24,073 | ₩24,395 | ₩24,073 | ₩24,395 | +1.34% | 2.5천 |
|---|
| 2026.07.29 | ₩23,793 | ₩24,047 | ₩23,492 | ₩23,646 | -0.62% | 5.1천 |
|---|
| 2026.07.28 | ₩23,900 | ₩23,966 | ₩23,659 | ₩23,953 | +0.22% | 6.3천 |
|---|
| 2026.07.27 | ₩24,180 | ₩24,267 | ₩24,087 | ₩24,267 | +0.36% | 1.1만 |
|---|
| 2026.07.24 | ₩24,554 | ₩24,576 | ₩24,447 | ₩24,455 | -0.40% | 2.2천 |
|---|
| 2026.07.23 | ₩25,102 | ₩25,130 | ₩25,007 | ₩25,007 | -0.38% | 2.3천 |
|---|
| 2026.07.22 | ₩25,175 | ₩25,236 | ₩25,155 | ₩25,205 | +0.12% | 3만 |
|---|
| 2026.07.21 | ₩25,155 | ₩25,334 | ₩25,142 | ₩25,334 | +0.71% | 8.2천 |
|---|
| 2026.07.20 | ₩24,808 | ₩24,915 | ₩24,741 | ₩24,809 | +0.01% | 4.4만 |
|---|
| 2026.07.17 | ₩24,548 | ₩24,795 | ₩24,548 | ₩24,705 | +0.64% | 6.7천 |
|---|
| 2026.07.16 | ₩25,209 | ₩25,222 | ₩24,988 | ₩24,995 | -0.85% | 3.3천 |
|---|
| 2026.07.15 | ₩25,556 | ₩25,556 | ₩25,075 | ₩25,543 | -0.05% | 1.5만 |
|---|
| 2026.07.14 | ₩25,503 | ₩25,570 | ₩25,155 | ₩25,527 | +0.09% | 3.8만 |
|---|
| 2026.07.13 | ₩25,382 | ₩25,409 | ₩25,115 | ₩25,158 | -0.88% | 5.2만 |
|---|
| 2026.07.10 | ₩25,997 | ₩26,151 | ₩25,984 | ₩26,113 | +0.45% | 9.4천 |
|---|
| 2026.07.09 | ₩25,610 | ₩25,930 | ₩25,610 | ₩25,887 | +1.09% | 5.2천 |
|---|
| 2026.07.08 | ₩25,195 | ₩25,576 | ₩25,182 | ₩25,576 | +1.51% | 7.8천 |
|---|
| 2026.07.07 | ₩25,369 | ₩25,489 | ₩25,316 | ₩25,411 | +0.16% | 5.3천 |
|---|
| 2026.07.06 | ₩25,850 | ₩26,144 | ₩25,850 | ₩26,117 | +1.03% | 3.4천 |
|---|
| 2026.07.02 | ₩25,957 | ₩25,957 | ₩25,049 | ₩25,386 | -2.20% | 8.3천 |
|---|
| 2026.07.01 | ₩26,010 | ₩26,010 | ₩25,797 | ₩25,797 | -0.82% | 3.1천 |
|---|
| 2026.06.30 | ₩25,810 | ₩26,217 | ₩25,810 | ₩26,212 | +1.56% | 5.4천 |
|---|
| 2026.06.29 | ₩25,703 | ₩25,853 | ₩25,396 | ₩25,853 | +0.58% | 1.4만 |
|---|
| 2026.06.26 | ₩25,289 | ₩25,902 | ₩25,276 | ₩25,732 | +1.75% | 1.5만 |
|---|
| 2026.06.25 | ₩25,997 | ₩26,144 | ₩25,837 | ₩25,944 | -0.21% | 1.3만 |
|---|
| 2026.06.24 | ₩25,757 | ₩25,924 | ₩25,650 | ₩25,797 | +0.16% | 7.1천 |
|---|
| 2026.06.23 | ₩25,810 | ₩26,037 | ₩25,810 | ₩25,837 | +0.10% | 1.4만 |
|---|
| 2026.06.22 | ₩27,079 | ₩27,092 | ₩26,999 | ₩27,050 | -0.11% | 4.9천 |
|---|
| 2026.06.18 | ₩26,652 | ₩26,771 | ₩26,625 | ₩26,771 | +0.45% | 3.5천 |
|---|
| 2026.06.17 | ₩26,478 | ₩26,593 | ₩26,070 | ₩26,070 | -1.54% | 6.5천 |
|---|
| 2026.06.16 | ₩26,318 | ₩26,318 | ₩25,944 | ₩26,032 | -1.09% | 7.8천 |
|---|
| 2026.06.15 | ₩26,278 | ₩26,318 | ₩26,264 | ₩26,267 | -0.04% | 2.2천 |
|---|
| 2026.06.12 | ₩25,770 | ₩25,850 | ₩25,770 | ₩25,803 | +0.13% | 5.5천 |
|---|
| 2026.06.11 | ₩24,795 | ₩25,579 | ₩24,795 | ₩25,579 | +3.16% | 2.6천 |
|---|
| 2026.06.10 | ₩24,808 | ₩24,808 | ₩24,260 | ₩24,314 | -1.99% | 1만 |
|---|
| 2026.06.09 | ₩25,129 | ₩25,129 | ₩24,180 | ₩24,727 | -1.60% | 3.2천 |
|---|
| 2026.06.08 | ₩24,875 | ₩24,875 | ₩24,720 | ₩24,743 | -0.53% | 6.9천 |
|---|
| 2026.06.05 | ₩25,302 | ₩25,302 | ₩24,596 | ₩24,596 | -2.79% | 8.5천 |
|---|
| 2026.06.04 | ₩25,930 | ₩26,331 | ₩25,930 | ₩26,279 | +1.34% | 2.9천 |
|---|
| 2026.06.03 | ₩26,705 | ₩26,705 | ₩23,793 | ₩26,438 | -1.00% | 3만 |
|---|
| 2026.06.02 | ₩26,852 | ₩27,106 | ₩26,852 | ₩27,074 | +0.83% | 6.7천 |
|---|
| 2026.06.01 | ₩26,585 | ₩26,999 | ₩26,585 | ₩26,887 | +1.14% | 6천 |
|---|
| 2026.05.29 | ₩26,465 | ₩26,558 | ₩26,411 | ₩26,486 | +0.08% | 1.3만 |
|---|
| 2026.05.28 | ₩26,157 | ₩26,612 | ₩26,117 | ₩26,565 | +1.56% | 4.1천 |
|---|
| 2026.05.27 | ₩26,518 | ₩26,518 | ₩26,358 | ₩26,481 | -0.14% | 4.1천 |
|---|
| 2026.05.26 | ₩26,358 | ₩26,490 | ₩26,344 | ₩26,486 | +0.49% | 1.2천 |
|---|
| 2026.05.22 | ₩25,636 | ₩25,730 | ₩25,556 | ₩25,557 | -0.31% | 1.6만 |
|---|
| 2026.05.21 | ₩25,409 | ₩25,797 | ₩25,409 | ₩25,742 | +1.31% | 3.3천 |
|---|
| 2026.05.20 | ₩25,155 | ₩25,552 | ₩25,155 | ₩25,552 | +1.58% | 1.5만 |
|---|
| 2026.05.19 | ₩24,835 | ₩25,209 | ₩24,835 | ₩25,018 | +0.74% | 3.8천 |
|---|
| 2026.05.18 | ₩25,556 | ₩25,570 | ₩25,249 | ₩25,396 | -0.63% | 3.9천 |
|---|
| 2026.05.15 | ₩25,276 | ₩25,382 | ₩25,276 | ₩25,310 | +0.14% | 1.1천 |
|---|
| 2026.05.14 | ₩25,944 | ₩26,129 | ₩25,944 | ₩26,129 | +0.72% | 3.5천 |
|---|
| 2026.05.13 | ₩25,770 | ₩26,197 | ₩25,770 | ₩26,060 | +1.12% | 9.1천 |
|---|
| 2026.05.12 | ₩25,723 | ₩25,723 | ₩25,262 | ₩25,555 | -0.65% | 1만 |
|---|
| 2026.05.11 | ₩26,157 | ₩26,318 | ₩26,131 | ₩26,232 | +0.29% | 2.3만 |
|---|
| 2026.05.08 | ₩26,010 | ₩26,144 | ₩25,997 | ₩26,115 | +0.40% | 2.8만 |
|---|
| 2026.05.07 | ₩26,264 | ₩26,264 | ₩25,850 | ₩25,850 | -1.58% | 1.7천 |
|---|
| 2026.05.06 | ₩26,131 | ₩26,354 | ₩26,010 | ₩26,354 | +0.85% | 8.8천 |
|---|
| 2026.05.05 | ₩25,610 | ₩25,837 | ₩25,556 | ₩25,745 | +0.53% | 3만 |
|---|
| 2026.05.04 | ₩25,556 | ₩25,556 | ₩25,262 | ₩25,292 | -1.04% | 1.1만 |
|---|
| 2026.05.01 | ₩25,222 | ₩25,302 | ₩25,155 | ₩25,191 | -0.12% | 3.7천 |
|---|
| 2026.04.30 | ₩24,835 | ₩25,159 | ₩24,835 | ₩25,159 | +1.31% | 3.3천 |
|---|
| 2026.04.29 | ₩24,674 | ₩24,715 | ₩24,594 | ₩24,630 | -0.18% | 1.8만 |
|---|
| 2026.04.28 | ₩24,674 | ₩24,674 | ₩24,487 | ₩24,629 | -0.18% | 5.5천 |
|---|
| 2026.04.27 | ₩24,915 | ₩24,988 | ₩24,882 | ₩24,924 | +0.04% | 2.6천 |
|---|
| 2026.04.24 | ₩24,701 | ₩24,835 | ₩24,661 | ₩24,821 | +0.49% | 7.9천 |
|---|
| 2026.04.23 | ₩24,514 | ₩24,661 | ₩24,300 | ₩24,378 | -0.56% | 1.9만 |
|---|
| 2026.04.22 | ₩24,701 | ₩24,792 | ₩24,694 | ₩24,792 | +0.37% | 1.3천 |
|---|
| 2026.04.21 | ₩24,902 | ₩24,902 | ₩24,434 | ₩24,437 | -1.87% | 4.4천 |
|---|
| 2026.04.20 | ₩24,808 | ₩24,817 | ₩24,688 | ₩24,817 | +0.04% | 3.4천 |
|---|
| 2026.04.17 | ₩24,821 | ₩24,995 | ₩24,821 | ₩24,839 | +0.07% | 1만 |
|---|
| 2026.04.16 | ₩24,527 | ₩24,594 | ₩24,507 | ₩24,565 | +0.15% | 6.4천 |
|---|
| 2026.04.15 | ₩24,447 | ₩24,511 | ₩24,401 | ₩24,481 | +0.14% | 2.3만 |
|---|
| 2026.04.14 | ₩24,407 | ₩24,661 | ₩24,394 | ₩24,657 | +1.02% | 3.9만 |
|---|
| 2026.04.13 | ₩23,779 | ₩24,207 | ₩23,779 | ₩24,206 | +1.79% | 6.6천 |
|---|
| 2026.04.10 | ₩24,047 | ₩24,153 | ₩23,966 | ₩23,997 | -0.21% | 2.5천 |
|---|
| 2026.04.09 | ₩23,606 | ₩23,860 | ₩23,552 | ₩23,814 | +0.88% | 1.4만 |
|---|
| 2026.04.08 | ₩23,886 | ₩23,940 | ₩23,627 | ₩23,735 | -0.63% | 1.8만 |
|---|
| 2026.04.07 | ₩22,617 | ₩23,178 | ₩22,403 | ₩22,713 | +0.43% | 47.4만 |
|---|
| 2026.04.06 | ₩22,671 | ₩22,684 | ₩22,577 | ₩22,684 | +0.06% | 7.4천 |
|---|
| 2026.04.02 | ₩22,043 | ₩22,537 | ₩22,043 | ₩22,513 | +2.13% | 8만 |
|---|
| 2026.04.01 | ₩22,711 | ₩22,884 | ₩22,657 | ₩22,720 | +0.04% | 1.4만 |
|---|
| 2026.03.31 | ₩21,963 | ₩22,433 | ₩21,789 | ₩22,433 | +2.14% | 1.4만 |
|---|
| 2026.03.30 | ₩21,856 | ₩21,856 | ₩21,609 | ₩21,659 | -0.90% | 3.1천 |
|---|
| 2026.03.27 | ₩22,076 | ₩22,176 | ₩21,989 | ₩22,000 | -0.34% | 2.4천 |
|---|
| 2026.03.26 | ₩22,604 | ₩22,671 | ₩22,190 | ₩22,190 | -1.83% | 8.9천 |
|---|
| 2026.03.25 | ₩22,884 | ₩23,005 | ₩22,831 | ₩22,860 | -0.11% | 1.4만 |
|---|
| 2026.03.24 | ₩22,216 | ₩22,577 | ₩22,216 | ₩22,560 | +1.55% | 5.2천 |
|---|
| 2026.03.23 | ₩22,684 | ₩22,858 | ₩22,484 | ₩22,643 | -0.18% | 1.9만 |
|---|
| 2026.03.20 | ₩22,403 | ₩22,403 | ₩21,956 | ₩21,972 | -1.93% | 3.3천 |
|---|
| 2026.03.19 | ₩22,297 | ₩22,711 | ₩22,203 | ₩22,610 | +1.41% | 16.7만 |
|---|
| 2026.03.18 | ₩23,125 | ₩23,138 | ₩22,797 | ₩22,797 | -1.42% | 6.5천 |
|---|
| 2026.03.17 | ₩23,178 | ₩23,178 | ₩23,151 | ₩23,173 | -0.02% | 1.5천 |
|---|
| 2026.03.16 | ₩22,737 | ₩23,018 | ₩22,737 | ₩22,951 | +0.94% | 4.6천 |
|---|
| 2026.03.13 | ₩22,644 | ₩22,644 | ₩22,132 | ₩22,132 | -2.26% | 800 |
|---|
| 2026.03.12 | ₩22,888 | ₩22,888 | ₩22,310 | ₩22,310 | -2.53% | 3.4천 |
|---|
| 2026.03.11 | ₩23,325 | ₩23,365 | ₩23,031 | ₩23,178 | -0.63% | 6.6만 |
|---|
| 2026.03.10 | ₩23,272 | ₩23,632 | ₩23,272 | ₩23,377 | +0.45% | 3.1천 |
|---|
| 2026.03.09 | ₩22,297 | ₩23,062 | ₩22,297 | ₩23,062 | +3.43% | 1.4만 |
|---|
| 2026.03.06 | ₩22,656 | ₩22,938 | ₩22,577 | ₩22,751 | +0.42% | 1.5만 |
|---|
| 2026.03.05 | ₩23,178 | ₩23,419 | ₩22,777 | ₩23,041 | -0.59% | 1.6만 |
|---|
| 2026.03.04 | ₩23,459 | ₩23,926 | ₩23,459 | ₩23,795 | +1.44% | 3.1만 |
|---|
| 2026.03.03 | ₩23,472 | ₩23,713 | ₩23,018 | ₩23,659 | +0.80% | 8.7만 |
|---|
| 2026.03.02 | ₩24,381 | ₩24,848 | ₩24,354 | ₩24,817 | +1.79% | 5.2만 |
|---|
| 2026.02.27 | ₩24,848 | ₩25,062 | ₩24,848 | ₩24,959 | +0.45% | 9.2천 |
|---|
| 2026.02.26 | ₩25,316 | ₩25,316 | ₩24,821 | ₩25,006 | -1.22% | 1.1만 |
|---|
| 2026.02.25 | ₩25,570 | ₩25,570 | ₩25,289 | ₩25,424 | -0.57% | 5.4만 |
|---|
| 2026.02.24 | ₩25,182 | ₩25,409 | ₩25,114 | ₩25,385 | +0.81% | 2만 |
|---|
| 2026.02.23 | ₩25,436 | ₩25,436 | ₩24,995 | ₩25,098 | -1.33% | 2.5만 |
|---|
| 2026.02.20 | ₩25,008 | ₩25,436 | ₩24,942 | ₩25,399 | +1.56% | 1.3만 |
|---|
| 2026.02.19 | ₩24,982 | ₩24,982 | ₩24,835 | ₩24,904 | -0.31% | 2.4만 |
|---|
| 2026.02.18 | ₩24,915 | ₩25,102 | ₩24,848 | ₩24,930 | +0.06% | 6.9만 |
|---|
| 2026.02.17 | ₩24,781 | ₩24,781 | ₩24,634 | ₩24,775 | -0.03% | 3.2천 |
|---|
| 2026.02.13 | ₩24,741 | ₩24,741 | ₩24,574 | ₩24,715 | -0.11% | 1만 |
|---|
| 2026.02.12 | ₩25,289 | ₩25,354 | ₩24,768 | ₩24,828 | -1.82% | 1.3만 |
|---|
| 2026.02.11 | ₩25,382 | ₩25,382 | ₩25,115 | ₩25,274 | -0.43% | 5.8천 |
|---|
| 2026.02.10 | ₩25,155 | ₩25,262 | ₩25,155 | ₩25,206 | +0.20% | 3.7만 |
|---|
| 2026.02.09 | ₩24,955 | ₩25,222 | ₩24,955 | ₩25,191 | +0.95% | 9.6천 |
|---|
| 2026.02.06 | ₩24,755 | ₩24,948 | ₩24,688 | ₩24,948 | +0.78% | 1.3만 |
|---|
| 2026.02.05 | ₩24,381 | ₩24,621 | ₩24,367 | ₩24,382 | +0.01% | 1.3만 |
|---|
| 2026.02.04 | ₩25,102 | ₩25,102 | ₩24,314 | ₩24,453 | -2.59% | 5.7천 |
|---|
| 2026.02.03 | ₩25,102 | ₩25,195 | ₩24,935 | ₩25,042 | -0.24% | 1.3만 |
|---|
| 2026.02.02 | ₩24,848 | ₩25,195 | ₩24,848 | ₩25,109 | +1.05% | 3.7만 |
|---|
| 2026.01.30 | ₩25,382 | ₩25,382 | ₩24,875 | ₩24,990 | -1.55% | 9.7천 |
|---|
| 2026.01.29 | ₩25,676 | ₩25,783 | ₩25,069 | ₩25,396 | -1.09% | 1.1만 |
|---|
| 2026.01.28 | ₩25,663 | ₩25,757 | ₩24,654 | ₩25,675 | +0.05% | 2.2만 |
|---|
| 2026.01.27 | ₩25,236 | ₩25,380 | ₩25,169 | ₩25,380 | +0.57% | 1.2만 |
|---|
| 2026.01.26 | ₩24,768 | ₩24,928 | ₩24,715 | ₩24,793 | +0.10% | 9.1천 |
|---|
| 2026.01.23 | ₩24,594 | ₩25,289 | ₩24,594 | ₩24,845 | +1.02% | 5.6천 |
|---|
| 2026.01.22 | ₩24,501 | ₩24,741 | ₩24,501 | ₩24,657 | +0.64% | 1.9천 |
|---|
| 2026.01.21 | ₩24,340 | ₩24,527 | ₩24,274 | ₩24,423 | +0.34% | 9.8천 |
|---|
| 2026.01.20 | ₩24,073 | ₩24,167 | ₩23,980 | ₩23,982 | -0.38% | 4.9천 |
|---|
| 2026.01.16 | ₩24,060 | ₩24,248 | ₩24,060 | ₩24,248 | +0.78% | 2.3천 |
|---|
| 2026.01.15 | ₩24,407 | ₩24,541 | ₩24,367 | ₩24,409 | +0.01% | 6.4만 |
|---|
| 2026.01.14 | ₩24,314 | ₩24,327 | ₩24,080 | ₩24,255 | -0.24% | 7.1천 |
|---|
| 2026.01.13 | ₩24,334 | ₩24,334 | ₩24,167 | ₩24,274 | -0.25% | 1.1만 |
|---|
| 2026.01.12 | ₩24,300 | ₩24,521 | ₩24,227 | ₩24,499 | +0.82% | 8천 |
|---|
| 2026.01.09 | ₩24,140 | ₩24,314 | ₩24,060 | ₩24,280 | +0.58% | 7.5천 |
|---|
| 2026.01.08 | ₩24,180 | ₩24,180 | ₩24,047 | ₩24,180 | 0.00% | 1.8만 |
|---|
| 2026.01.07 | ₩24,131 | ₩24,153 | ₩24,013 | ₩24,080 | -0.21% | 9.5천 |
|---|
| 2026.01.06 | ₩24,006 | ₩24,367 | ₩24,006 | ₩24,340 | +1.39% | 6.8천 |
|---|
| 2026.01.05 | ₩23,673 | ₩24,748 | ₩23,673 | ₩23,961 | +1.22% | 1.6만 |
|---|
| 2026.01.02 | ₩23,552 | ₩23,552 | ₩23,432 | ₩23,510 | -0.18% | 5.1천 |
|---|
| 2025.12.31 | ₩23,058 | ₩23,125 | ₩22,991 | ₩23,005 | -0.23% | 2천 |
|---|
| 2025.12.30 | ₩23,205 | ₩23,272 | ₩23,151 | ₩23,234 | +0.13% | 3.6만 |
|---|
| 2025.12.29 | ₩22,978 | ₩23,098 | ₩22,938 | ₩23,065 | +0.38% | 1.2만 |
|---|
| 2025.12.26 | ₩23,087 | ₩23,087 | ₩23,087 | ₩23,087 | 0.00% | 100 |
|---|
| 2025.12.24 | ₩22,884 | ₩22,931 | ₩22,884 | ₩22,931 | +0.20% | 3천 |
|---|
| 2025.12.23 | ₩22,725 | ₩22,884 | ₩22,711 | ₩22,882 | +0.69% | 2.3만 |
|---|
| 2025.12.22 | ₩22,630 | ₩22,712 | ₩22,630 | ₩22,688 | +0.25% | 4.8천 |
|---|
| 2025.12.19 | ₩22,577 | ₩22,671 | ₩22,577 | ₩22,664 | +0.38% | 700 |
|---|
| 2025.12.18 | ₩22,377 | ₩22,537 | ₩22,377 | ₩22,433 | +0.25% | 1.1만 |
|---|
| 2025.12.17 | ₩22,577 | ₩22,577 | ₩22,109 | ₩22,142 | -1.93% | 4.1천 |
|---|
| 2025.12.16 | ₩22,477 | ₩22,477 | ₩22,350 | ₩22,454 | -0.10% | 1.8천 |
|---|
| 2025.12.15 | ₩22,764 | ₩22,858 | ₩22,723 | ₩22,723 | -0.18% | 5.2천 |
|---|
| 2025.12.12 | ₩22,911 | ₩22,911 | ₩22,657 | ₩22,684 | -0.99% | 5.4천 |
|---|
| 2025.12.11 | ₩22,871 | ₩23,030 | ₩22,871 | ₩23,030 | +0.70% | 700 |
|---|
| 2025.12.10 | ₩22,898 | ₩23,066 | ₩22,898 | ₩23,031 | +0.58% | 7.4천 |
|---|
| 2025.12.09 | ₩22,777 | ₩22,950 | ₩22,777 | ₩22,938 | +0.70% | 1.8천 |
|---|
| 2025.12.08 | ₩22,915 | ₩23,005 | ₩22,858 | ₩23,005 | +0.39% | 4.9천 |
|---|
| 2025.12.05 | ₩23,045 | ₩23,045 | ₩22,831 | ₩22,831 | -0.93% | 1.2천 |
|---|
| 2025.12.04 | ₩22,991 | ₩23,098 | ₩22,991 | ₩23,071 | +0.35% | 800 |
|---|
| 2025.12.03 | ₩22,888 | ₩23,005 | ₩22,858 | ₩23,005 | +0.51% | 6.4천 |
|---|
| 2025.12.02 | ₩22,931 | ₩23,031 | ₩22,818 | ₩22,986 | +0.24% | 1.2만 |
|---|
| 2025.12.01 | ₩22,938 | ₩22,991 | ₩22,844 | ₩22,860 | -0.34% | 2만 |
|---|
| 2025.11.28 | ₩23,045 | ₩23,058 | ₩23,018 | ₩23,050 | +0.02% | 2.6천 |
|---|
| 2025.11.26 | ₩22,844 | ₩23,085 | ₩22,831 | ₩22,831 | -0.06% | 3만 |
|---|
| 2025.11.25 | ₩22,537 | ₩22,684 | ₩22,537 | ₩22,676 | +0.62% | 6천 |
|---|
| 2025.11.24 | ₩22,283 | ₩22,590 | ₩22,283 | ₩22,590 | +1.38% | 6.7천 |
|---|
| 2025.11.21 | ₩22,136 | ₩22,403 | ₩21,922 | ₩22,204 | +0.31% | 8.4만 |
|---|
| 2025.11.20 | ₩23,010 | ₩23,385 | ₩22,228 | ₩22,228 | -3.40% | 5.8천 |
|---|
| 2025.11.19 | ₩22,783 | ₩22,884 | ₩22,724 | ₩22,843 | +0.26% | 6.1천 |
|---|
| 2025.11.18 | ₩22,871 | ₩23,018 | ₩22,791 | ₩22,912 | +0.18% | 1.2만 |
|---|
| 2025.11.17 | ₩23,392 | ₩23,392 | ₩22,998 | ₩23,091 | -1.28% | 6.2천 |
|---|
| 2025.11.14 | ₩23,138 | ₩23,512 | ₩23,138 | ₩23,385 | +1.07% | 2.2만 |
|---|
| 2025.11.13 | ₩23,766 | ₩23,766 | ₩23,238 | ₩23,345 | -1.77% | 1.4만 |
|---|
| 2025.11.12 | ₩23,713 | ₩23,739 | ₩23,652 | ₩23,719 | +0.03% | 6.7천 |
|---|
| 2025.11.11 | ₩23,659 | ₩23,659 | ₩23,592 | ₩23,606 | -0.23% | 400 |
|---|
| 2025.11.10 | ₩23,526 | ₩23,646 | ₩23,472 | ₩23,626 | +0.43% | 3.8천 |
|---|
| 2025.11.07 | ₩23,098 | ₩23,168 | ₩22,924 | ₩23,168 | +0.30% | 2.8만 |
|---|
| 2025.11.06 | ₩23,619 | ₩23,619 | ₩23,245 | ₩23,400 | -0.93% | 1만 |
|---|
| 2025.11.05 | ₩23,379 | ₩23,753 | ₩23,379 | ₩23,709 | +1.41% | 2.5천 |
|---|
| 2025.11.04 | ₩23,325 | ₩23,459 | ₩23,298 | ₩23,298 | -0.11% | 5.1천 |
|---|
| 2025.11.03 | ₩23,739 | ₩23,739 | ₩23,639 | ₩23,733 | -0.03% | 900 |
|---|
| 2025.10.31 | ₩23,485 | ₩23,485 | ₩23,385 | ₩23,471 | -0.06% | 1.1천 |
|---|
| 2025.10.30 | ₩23,405 | ₩23,606 | ₩23,405 | ₩23,497 | +0.39% | 3.6천 |
|---|
| 2025.10.29 | ₩23,766 | ₩23,913 | ₩23,726 | ₩23,770 | +0.02% | 5.5천 |
|---|
| 2025.10.28 | ₩23,539 | ₩23,639 | ₩23,538 | ₩23,619 | +0.34% | 800 |
|---|
| 2025.10.27 | ₩23,552 | ₩23,579 | ₩23,499 | ₩23,532 | -0.09% | 7.3천 |
|---|
| 2025.10.24 | ₩23,325 | ₩23,325 | ₩23,205 | ₩23,205 | -0.52% | 3.7천 |
|---|
| 2025.10.23 | ₩23,018 | ₩23,125 | ₩22,916 | ₩23,082 | +0.28% | 4.4천 |
|---|
| 2025.10.22 | ₩22,978 | ₩22,978 | ₩22,704 | ₩22,789 | -0.82% | 1.2천 |
|---|
| 2025.10.21 | ₩22,864 | ₩22,924 | ₩22,818 | ₩22,844 | -0.09% | 8.1천 |
|---|
| 2025.10.20 | ₩22,898 | ₩23,031 | ₩22,884 | ₩23,010 | +0.49% | 1.2천 |
|---|
| 2025.10.17 | ₩22,550 | ₩22,711 | ₩22,550 | ₩22,677 | +0.56% | 5.7천 |
|---|
| 2025.10.16 | ₩22,818 | ₩22,818 | ₩22,604 | ₩22,632 | -0.81% | 8.4천 |
|---|
| 2025.10.15 | ₩22,697 | ₩22,804 | ₩22,576 | ₩22,576 | -0.54% | 10.6만 |
|---|
| 2025.10.14 | ₩22,256 | ₩22,537 | ₩22,256 | ₩22,393 | +0.61% | 6.4천 |
|---|
| 2025.10.13 | ₩22,552 | ₩22,657 | ₩22,552 | ₩22,564 | +0.05% | 6.6천 |
|---|
| 2025.10.10 | ₩22,951 | ₩22,951 | ₩22,096 | ₩22,097 | -3.72% | 3만 |
|---|