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 | ₩25,916 | ₩25,918 | ₩25,836 | ₩25,918 | +0.01% | 4.4천 |
| 2026.10.08 | ₩25,742 | ₩25,742 | ₩25,475 | ₩25,597 | -0.57% | 5.8천 |
| 2026.10.07 | ₩25,876 | ₩26,006 | ₩25,876 | ₩25,992 | +0.45% | 4.8천 |
| 2026.10.06 | ₩26,356 | ₩26,423 | ₩26,315 | ₩26,315 | -0.16% | 1.1만 |
| 2026.10.05 | ₩26,383 | ₩26,449 | ₩26,331 | ₩26,384 | +0.01% | 4.8천 |
| 2026.10.02 | ₩25,622 | ₩25,702 | ₩25,502 | ₩25,654 | +0.13% | 7.2천 |
| 2026.10.01 | ₩25,275 | ₩25,414 | ₩25,128 | ₩25,394 | +0.47% | 11.2만 |
| 2026.09.30 | ₩25,502 | ₩25,609 | ₩25,446 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩25,446 |
| -0.22% |
| 1.3만 |
| 2026.09.29 | ₩25,475 | ₩25,635 | ₩25,475 | ₩25,621 | +0.57% | 2.7만 |
|---|
| 2026.09.28 | ₩25,475 | ₩25,542 | ₩25,382 | ₩25,534 | +0.23% | 1.8천 |
|---|
| 2026.09.25 | ₩25,715 | ₩25,876 | ₩25,702 | ₩25,848 | +0.51% | 6.9천 |
|---|
| 2026.09.24 | ₩25,689 | ₩25,715 | ₩25,475 | ₩25,573 | -0.45% | 9.7천 |
|---|
| 2026.09.23 | ₩25,635 | ₩25,662 | ₩25,635 | ₩25,635 | 0.00% | 1천 |
|---|
| 2026.09.22 | ₩25,982 | ₩26,072 | ₩25,862 | ₩26,072 | +0.34% | 4.6천 |
|---|
| 2026.09.21 | ₩25,809 | ₩26,022 | ₩25,798 | ₩25,976 | +0.65% | 5.5천 |
|---|
| 2026.09.18 | ₩25,235 | ₩25,366 | ₩25,182 | ₩25,366 | +0.52% | 7천 |
|---|
| 2026.09.17 | ₩25,275 | ₩25,395 | ₩25,275 | ₩25,335 | +0.24% | 3.6천 |
|---|
| 2026.09.16 | ₩25,088 | ₩25,155 | ₩24,912 | ₩24,912 | -0.70% | 2.4천 |
|---|
| 2026.09.15 | ₩25,128 | ₩25,128 | ₩24,928 | ₩24,979 | -0.59% | 5.1천 |
|---|
| 2026.09.14 | ₩25,088 | ₩25,134 | ₩25,088 | ₩25,134 | +0.18% | 500 |
|---|
| 2026.09.11 | ₩25,662 | ₩25,663 | ₩25,606 | ₩25,606 | -0.22% | 2.2천 |
|---|
| 2026.09.10 | ₩25,422 | ₩25,435 | ₩25,409 | ₩25,425 | +0.01% | 2.9천 |
|---|
| 2026.09.09 | ₩26,009 | ₩26,009 | ₩25,836 | ₩25,848 | -0.62% | 4천 |
|---|
| 2026.09.08 | ₩26,142 | ₩26,142 | ₩26,049 | ₩26,129 | -0.05% | 2.1만 |
|---|
| 2026.09.04 | ₩25,822 | ₩25,845 | ₩25,795 | ₩25,845 | +0.09% | 1.1천 |
|---|
| 2026.09.03 | ₩25,368 | ₩25,555 | ₩25,355 | ₩25,555 | +0.74% | 8.1천 |
|---|
| 2026.09.02 | ₩25,302 | ₩25,449 | ₩25,195 | ₩25,442 | +0.55% | 5.5천 |
|---|
| 2026.09.01 | ₩25,302 | ₩25,455 | ₩25,251 | ₩25,251 | -0.20% | 2.5천 |
|---|
| 2026.08.31 | ₩25,348 | ₩25,348 | ₩25,235 | ₩25,278 | -0.28% | 6.6천 |
|---|
| 2026.08.28 | ₩25,675 | ₩25,682 | ₩25,435 | ₩25,505 | -0.67% | 4.2천 |
|---|
| 2026.08.27 | ₩25,749 | ₩25,749 | ₩25,662 | ₩25,711 | -0.15% | 3.5천 |
|---|
| 2026.08.26 | ₩25,675 | ₩25,689 | ₩25,622 | ₩25,622 | -0.21% | 1.6천 |
|---|
| 2026.08.25 | ₩25,595 | ₩25,746 | ₩25,542 | ₩25,746 | +0.59% | 6.8천 |
|---|
| 2026.08.24 | ₩25,368 | ₩25,368 | ₩25,262 | ₩25,316 | -0.21% | 3.6천 |
|---|
| 2026.08.21 | ₩25,685 | ₩25,755 | ₩25,685 | ₩25,742 | +0.22% | 1.6천 |
|---|
| 2026.08.20 | ₩25,382 | ₩25,422 | ₩25,328 | ₩25,360 | -0.08% | 4.2천 |
|---|
| 2026.08.19 | ₩25,182 | ₩25,248 | ₩25,115 | ₩25,199 | +0.07% | 8.4천 |
|---|
| 2026.08.18 | ₩25,168 | ₩25,208 | ₩24,965 | ₩24,965 | -0.81% | 7천 |
|---|
| 2026.08.17 | ₩25,662 | ₩25,689 | ₩25,595 | ₩25,623 | -0.15% | 4.5천 |
|---|
| 2026.08.14 | ₩25,382 | ₩25,382 | ₩25,262 | ₩25,327 | -0.22% | 1만 |
|---|
| 2026.08.13 | ₩25,275 | ₩25,395 | ₩25,275 | ₩25,366 | +0.36% | 1천 |
|---|
| 2026.08.12 | ₩25,262 | ₩25,283 | ₩25,235 | ₩25,283 | +0.08% | 2.5천 |
|---|
| 2026.08.11 | ₩25,008 | ₩25,074 | ₩24,888 | ₩24,901 | -0.43% | 3.4천 |
|---|
| 2026.08.10 | ₩24,915 | ₩25,008 | ₩24,915 | ₩24,937 | +0.09% | 3.9천 |
|---|
| 2026.08.07 | ₩24,968 | ₩25,082 | ₩24,861 | ₩25,047 | +0.32% | 6.7만 |
|---|
| 2026.08.06 | ₩24,901 | ₩25,102 | ₩24,901 | ₩24,967 | +0.26% | 1.4만 |
|---|
| 2026.08.05 | ₩25,475 | ₩25,475 | ₩25,340 | ₩25,340 | -0.53% | 2.6만 |
|---|
| 2026.08.04 | ₩25,102 | ₩25,248 | ₩25,082 | ₩25,199 | +0.39% | 5.3천 |
|---|
| 2026.08.03 | ₩24,554 | ₩24,705 | ₩24,554 | ₩24,705 | +0.61% | 2.1천 |
|---|
| 2026.07.31 | ₩24,394 | ₩24,701 | ₩24,394 | ₩24,590 | +0.80% | 5.6천 |
|---|
| 2026.07.30 | ₩24,047 | ₩24,369 | ₩24,047 | ₩24,369 | +1.34% | 2.5천 |
|---|
| 2026.07.29 | ₩23,767 | ₩24,021 | ₩23,467 | ₩23,620 | -0.62% | 5.1천 |
|---|
| 2026.07.28 | ₩23,874 | ₩23,941 | ₩23,634 | ₩23,927 | +0.22% | 6.3천 |
|---|
| 2026.07.27 | ₩24,154 | ₩24,241 | ₩24,061 | ₩24,241 | +0.36% | 1.1만 |
|---|
| 2026.07.24 | ₩24,528 | ₩24,549 | ₩24,421 | ₩24,429 | -0.40% | 2.2천 |
|---|
| 2026.07.23 | ₩25,075 | ₩25,103 | ₩24,980 | ₩24,980 | -0.38% | 2.3천 |
|---|
| 2026.07.22 | ₩25,148 | ₩25,208 | ₩25,128 | ₩25,178 | +0.12% | 3만 |
|---|
| 2026.07.21 | ₩25,128 | ₩25,307 | ₩25,115 | ₩25,307 | +0.71% | 8.2천 |
|---|
| 2026.07.20 | ₩24,781 | ₩24,888 | ₩24,715 | ₩24,783 | +0.01% | 4.4만 |
|---|
| 2026.07.17 | ₩24,521 | ₩24,768 | ₩24,521 | ₩24,679 | +0.64% | 6.7천 |
|---|
| 2026.07.16 | ₩25,182 | ₩25,195 | ₩24,961 | ₩24,968 | -0.85% | 3.3천 |
|---|
| 2026.07.15 | ₩25,529 | ₩25,529 | ₩25,048 | ₩25,515 | -0.05% | 1.5만 |
|---|
| 2026.07.14 | ₩25,475 | ₩25,542 | ₩25,128 | ₩25,499 | +0.09% | 3.8만 |
|---|
| 2026.07.13 | ₩25,355 | ₩25,382 | ₩25,088 | ₩25,131 | -0.88% | 5.2만 |
|---|
| 2026.07.10 | ₩25,969 | ₩26,122 | ₩25,956 | ₩26,085 | +0.45% | 9.4천 |
|---|
| 2026.07.09 | ₩25,582 | ₩25,902 | ₩25,582 | ₩25,860 | +1.09% | 5.2천 |
|---|
| 2026.07.08 | ₩25,168 | ₩25,549 | ₩25,155 | ₩25,549 | +1.51% | 7.8천 |
|---|
| 2026.07.07 | ₩25,342 | ₩25,462 | ₩25,288 | ₩25,383 | +0.16% | 5.3천 |
|---|
| 2026.07.06 | ₩25,822 | ₩26,116 | ₩25,822 | ₩26,089 | +1.03% | 3.4천 |
|---|
| 2026.07.02 | ₩25,929 | ₩25,929 | ₩25,022 | ₩25,359 | -2.20% | 8.3천 |
|---|
| 2026.07.01 | ₩25,982 | ₩25,982 | ₩25,769 | ₩25,769 | -0.82% | 3.1천 |
|---|
| 2026.06.30 | ₩25,782 | ₩26,189 | ₩25,782 | ₩26,184 | +1.56% | 5.4천 |
|---|
| 2026.06.29 | ₩25,675 | ₩25,825 | ₩25,368 | ₩25,825 | +0.58% | 1.4만 |
|---|
| 2026.06.26 | ₩25,262 | ₩25,874 | ₩25,248 | ₩25,705 | +1.75% | 1.5만 |
|---|
| 2026.06.25 | ₩25,969 | ₩26,116 | ₩25,809 | ₩25,916 | -0.21% | 1.3만 |
|---|
| 2026.06.24 | ₩25,729 | ₩25,896 | ₩25,622 | ₩25,769 | +0.16% | 7.1천 |
|---|
| 2026.06.23 | ₩25,782 | ₩26,009 | ₩25,782 | ₩25,809 | +0.10% | 1.4만 |
|---|
| 2026.06.22 | ₩27,050 | ₩27,063 | ₩26,970 | ₩27,021 | -0.11% | 4.9천 |
|---|
| 2026.06.18 | ₩26,623 | ₩26,742 | ₩26,596 | ₩26,742 | +0.45% | 3.5천 |
|---|
| 2026.06.17 | ₩26,449 | ₩26,564 | ₩26,042 | ₩26,042 | -1.54% | 6.5천 |
|---|
| 2026.06.16 | ₩26,289 | ₩26,289 | ₩25,916 | ₩26,004 | -1.09% | 7.8천 |
|---|
| 2026.06.15 | ₩26,249 | ₩26,289 | ₩26,236 | ₩26,239 | -0.04% | 2.2천 |
|---|
| 2026.06.12 | ₩25,742 | ₩25,822 | ₩25,742 | ₩25,775 | +0.13% | 5.5천 |
|---|
| 2026.06.11 | ₩24,768 | ₩25,551 | ₩24,768 | ₩25,551 | +3.16% | 2.6천 |
|---|
| 2026.06.10 | ₩24,781 | ₩24,781 | ₩24,234 | ₩24,288 | -1.99% | 1만 |
|---|
| 2026.06.09 | ₩25,102 | ₩25,102 | ₩24,154 | ₩24,700 | -1.60% | 3.2천 |
|---|
| 2026.06.08 | ₩24,848 | ₩24,848 | ₩24,693 | ₩24,716 | -0.53% | 6.9천 |
|---|
| 2026.06.05 | ₩25,275 | ₩25,275 | ₩24,569 | ₩24,569 | -2.79% | 8.5천 |
|---|
| 2026.06.04 | ₩25,902 | ₩26,303 | ₩25,902 | ₩26,251 | +1.34% | 2.9천 |
|---|
| 2026.06.03 | ₩26,676 | ₩26,676 | ₩23,767 | ₩26,409 | -1.00% | 3만 |
|---|
| 2026.06.02 | ₩26,823 | ₩27,077 | ₩26,823 | ₩27,045 | +0.83% | 6.7천 |
|---|
| 2026.06.01 | ₩26,556 | ₩26,970 | ₩26,556 | ₩26,858 | +1.14% | 6천 |
|---|
| 2026.05.29 | ₩26,436 | ₩26,529 | ₩26,383 | ₩26,457 | +0.08% | 1.3만 |
|---|
| 2026.05.28 | ₩26,129 | ₩26,583 | ₩26,089 | ₩26,536 | +1.56% | 4.1천 |
|---|
| 2026.05.27 | ₩26,489 | ₩26,489 | ₩26,329 | ₩26,452 | -0.14% | 4.1천 |
|---|
| 2026.05.26 | ₩26,329 | ₩26,461 | ₩26,316 | ₩26,457 | +0.49% | 1.2천 |
|---|
| 2026.05.22 | ₩25,609 | ₩25,702 | ₩25,529 | ₩25,530 | -0.31% | 1.6만 |
|---|
| 2026.05.21 | ₩25,382 | ₩25,769 | ₩25,382 | ₩25,714 | +1.31% | 3.3천 |
|---|
| 2026.05.20 | ₩25,128 | ₩25,525 | ₩25,128 | ₩25,525 | +1.58% | 1.5만 |
|---|
| 2026.05.19 | ₩24,808 | ₩25,182 | ₩24,808 | ₩24,991 | +0.74% | 3.8천 |
|---|
| 2026.05.18 | ₩25,529 | ₩25,542 | ₩25,222 | ₩25,368 | -0.63% | 3.9천 |
|---|
| 2026.05.15 | ₩25,248 | ₩25,355 | ₩25,248 | ₩25,283 | +0.14% | 1.1천 |
|---|
| 2026.05.14 | ₩25,916 | ₩26,101 | ₩25,916 | ₩26,101 | +0.72% | 3.5천 |
|---|
| 2026.05.13 | ₩25,742 | ₩26,169 | ₩25,742 | ₩26,032 | +1.12% | 9.1천 |
|---|
| 2026.05.12 | ₩25,695 | ₩25,695 | ₩25,235 | ₩25,527 | -0.65% | 1만 |
|---|
| 2026.05.11 | ₩26,129 | ₩26,289 | ₩26,102 | ₩26,204 | +0.29% | 2.3만 |
|---|
| 2026.05.08 | ₩25,982 | ₩26,116 | ₩25,969 | ₩26,086 | +0.40% | 2.8만 |
|---|
| 2026.05.07 | ₩26,236 | ₩26,236 | ₩25,822 | ₩25,822 | -1.58% | 1.7천 |
|---|
| 2026.05.06 | ₩26,102 | ₩26,325 | ₩25,982 | ₩26,325 | +0.85% | 8.8천 |
|---|
| 2026.05.05 | ₩25,582 | ₩25,809 | ₩25,529 | ₩25,717 | +0.53% | 3만 |
|---|
| 2026.05.04 | ₩25,529 | ₩25,529 | ₩25,235 | ₩25,264 | -1.04% | 1.1만 |
|---|
| 2026.05.01 | ₩25,195 | ₩25,275 | ₩25,128 | ₩25,164 | -0.12% | 3.7천 |
|---|
| 2026.04.30 | ₩24,808 | ₩25,132 | ₩24,808 | ₩25,132 | +1.31% | 3.3천 |
|---|
| 2026.04.29 | ₩24,648 | ₩24,688 | ₩24,568 | ₩24,604 | -0.18% | 1.8만 |
|---|
| 2026.04.28 | ₩24,648 | ₩24,648 | ₩24,461 | ₩24,602 | -0.18% | 5.5천 |
|---|
| 2026.04.27 | ₩24,888 | ₩24,961 | ₩24,855 | ₩24,897 | +0.04% | 2.6천 |
|---|
| 2026.04.24 | ₩24,675 | ₩24,808 | ₩24,634 | ₩24,795 | +0.49% | 7.9천 |
|---|
| 2026.04.23 | ₩24,488 | ₩24,634 | ₩24,274 | ₩24,352 | -0.56% | 1.9만 |
|---|
| 2026.04.22 | ₩24,675 | ₩24,765 | ₩24,668 | ₩24,765 | +0.37% | 1.3천 |
|---|
| 2026.04.21 | ₩24,875 | ₩24,875 | ₩24,408 | ₩24,410 | -1.87% | 4.4천 |
|---|
| 2026.04.20 | ₩24,781 | ₩24,791 | ₩24,661 | ₩24,791 | +0.04% | 3.4천 |
|---|
| 2026.04.17 | ₩24,795 | ₩24,968 | ₩24,795 | ₩24,812 | +0.07% | 1만 |
|---|
| 2026.04.16 | ₩24,501 | ₩24,568 | ₩24,481 | ₩24,538 | +0.15% | 6.4천 |
|---|
| 2026.04.15 | ₩24,421 | ₩24,485 | ₩24,374 | ₩24,454 | +0.14% | 2.3만 |
|---|
| 2026.04.14 | ₩24,381 | ₩24,634 | ₩24,368 | ₩24,630 | +1.02% | 3.9만 |
|---|
| 2026.04.13 | ₩23,754 | ₩24,181 | ₩23,754 | ₩24,179 | +1.79% | 6.6천 |
|---|
| 2026.04.10 | ₩24,021 | ₩24,127 | ₩23,941 | ₩23,971 | -0.21% | 2.5천 |
|---|
| 2026.04.09 | ₩23,580 | ₩23,834 | ₩23,527 | ₩23,788 | +0.88% | 1.4만 |
|---|
| 2026.04.08 | ₩23,861 | ₩23,914 | ₩23,602 | ₩23,710 | -0.63% | 1.8만 |
|---|
| 2026.04.07 | ₩22,593 | ₩23,153 | ₩22,379 | ₩22,689 | +0.43% | 47.4만 |
|---|
| 2026.04.06 | ₩22,646 | ₩22,659 | ₩22,553 | ₩22,659 | +0.06% | 7.4천 |
|---|
| 2026.04.02 | ₩22,019 | ₩22,513 | ₩22,019 | ₩22,489 | +2.13% | 8만 |
|---|
| 2026.04.01 | ₩22,686 | ₩22,860 | ₩22,633 | ₩22,696 | +0.04% | 1.4만 |
|---|
| 2026.03.31 | ₩21,939 | ₩22,409 | ₩21,765 | ₩22,409 | +2.14% | 1.4만 |
|---|
| 2026.03.30 | ₩21,832 | ₩21,832 | ₩21,585 | ₩21,636 | -0.90% | 3.1천 |
|---|
| 2026.03.27 | ₩22,052 | ₩22,152 | ₩21,966 | ₩21,976 | -0.34% | 2.4천 |
|---|
| 2026.03.26 | ₩22,579 | ₩22,646 | ₩22,166 | ₩22,166 | -1.83% | 8.9천 |
|---|
| 2026.03.25 | ₩22,860 | ₩22,980 | ₩22,806 | ₩22,836 | -0.11% | 1.4만 |
|---|
| 2026.03.24 | ₩22,192 | ₩22,553 | ₩22,192 | ₩22,535 | +1.55% | 5.2천 |
|---|
| 2026.03.23 | ₩22,659 | ₩22,833 | ₩22,459 | ₩22,618 | -0.18% | 1.9만 |
|---|
| 2026.03.20 | ₩22,379 | ₩22,379 | ₩21,932 | ₩21,948 | -1.93% | 3.3천 |
|---|
| 2026.03.19 | ₩22,272 | ₩22,686 | ₩22,179 | ₩22,586 | +1.41% | 16.7만 |
|---|
| 2026.03.18 | ₩23,100 | ₩23,113 | ₩22,773 | ₩22,773 | -1.42% | 6.5천 |
|---|
| 2026.03.17 | ₩23,153 | ₩23,153 | ₩23,127 | ₩23,148 | -0.02% | 1.5천 |
|---|
| 2026.03.16 | ₩22,713 | ₩22,993 | ₩22,713 | ₩22,926 | +0.94% | 4.6천 |
|---|
| 2026.03.13 | ₩22,619 | ₩22,619 | ₩22,108 | ₩22,108 | -2.26% | 800 |
|---|
| 2026.03.12 | ₩22,864 | ₩22,864 | ₩22,286 | ₩22,286 | -2.53% | 3.4천 |
|---|
| 2026.03.11 | ₩23,300 | ₩23,340 | ₩23,006 | ₩23,153 | -0.63% | 6.6만 |
|---|
| 2026.03.10 | ₩23,247 | ₩23,607 | ₩23,247 | ₩23,352 | +0.45% | 3.1천 |
|---|
| 2026.03.09 | ₩22,272 | ₩23,037 | ₩22,272 | ₩23,037 | +3.43% | 1.4만 |
|---|
| 2026.03.06 | ₩22,631 | ₩22,913 | ₩22,553 | ₩22,726 | +0.42% | 1.5만 |
|---|
| 2026.03.05 | ₩23,153 | ₩23,393 | ₩22,753 | ₩23,016 | -0.59% | 1.6만 |
|---|
| 2026.03.04 | ₩23,433 | ₩23,901 | ₩23,433 | ₩23,770 | +1.44% | 3.1만 |
|---|
| 2026.03.03 | ₩23,447 | ₩23,687 | ₩22,993 | ₩23,634 | +0.80% | 8.7만 |
|---|
| 2026.03.02 | ₩24,354 | ₩24,821 | ₩24,328 | ₩24,791 | +1.79% | 5.2만 |
|---|
| 2026.02.27 | ₩24,821 | ₩25,035 | ₩24,821 | ₩24,932 | +0.45% | 9.2천 |
|---|
| 2026.02.26 | ₩25,288 | ₩25,288 | ₩24,795 | ₩24,979 | -1.22% | 1.1만 |
|---|
| 2026.02.25 | ₩25,542 | ₩25,542 | ₩25,262 | ₩25,396 | -0.57% | 5.4만 |
|---|
| 2026.02.24 | ₩25,155 | ₩25,382 | ₩25,087 | ₩25,358 | +0.81% | 2만 |
|---|
| 2026.02.23 | ₩25,409 | ₩25,409 | ₩24,968 | ₩25,071 | -1.33% | 2.5만 |
|---|
| 2026.02.20 | ₩24,981 | ₩25,409 | ₩24,915 | ₩25,371 | +1.56% | 1.3만 |
|---|
| 2026.02.19 | ₩24,955 | ₩24,955 | ₩24,808 | ₩24,877 | -0.31% | 2.4만 |
|---|
| 2026.02.18 | ₩24,888 | ₩25,075 | ₩24,821 | ₩24,903 | +0.06% | 6.9만 |
|---|
| 2026.02.17 | ₩24,755 | ₩24,755 | ₩24,608 | ₩24,748 | -0.03% | 3.2천 |
|---|
| 2026.02.13 | ₩24,715 | ₩24,715 | ₩24,548 | ₩24,688 | -0.11% | 1만 |
|---|
| 2026.02.12 | ₩25,262 | ₩25,327 | ₩24,741 | ₩24,801 | -1.82% | 1.3만 |
|---|
| 2026.02.11 | ₩25,355 | ₩25,355 | ₩25,088 | ₩25,247 | -0.43% | 5.8천 |
|---|
| 2026.02.10 | ₩25,128 | ₩25,235 | ₩25,128 | ₩25,179 | +0.20% | 3.7만 |
|---|
| 2026.02.09 | ₩24,928 | ₩25,195 | ₩24,928 | ₩25,164 | +0.95% | 9.6천 |
|---|
| 2026.02.06 | ₩24,728 | ₩24,921 | ₩24,661 | ₩24,921 | +0.78% | 1.3만 |
|---|
| 2026.02.05 | ₩24,354 | ₩24,594 | ₩24,341 | ₩24,356 | +0.01% | 1.3만 |
|---|
| 2026.02.04 | ₩25,075 | ₩25,075 | ₩24,288 | ₩24,426 | -2.59% | 5.7천 |
|---|
| 2026.02.03 | ₩25,075 | ₩25,168 | ₩24,908 | ₩25,015 | -0.24% | 1.3만 |
|---|
| 2026.02.02 | ₩24,821 | ₩25,168 | ₩24,821 | ₩25,082 | +1.05% | 3.7만 |
|---|
| 2026.01.30 | ₩25,355 | ₩25,355 | ₩24,848 | ₩24,963 | -1.55% | 9.7천 |
|---|
| 2026.01.29 | ₩25,649 | ₩25,755 | ₩25,042 | ₩25,368 | -1.09% | 1.1만 |
|---|
| 2026.01.28 | ₩25,635 | ₩25,729 | ₩24,628 | ₩25,647 | +0.05% | 2.2만 |
|---|
| 2026.01.27 | ₩25,208 | ₩25,352 | ₩25,142 | ₩25,352 | +0.57% | 1.2만 |
|---|
| 2026.01.26 | ₩24,741 | ₩24,901 | ₩24,688 | ₩24,767 | +0.10% | 9.1천 |
|---|
| 2026.01.23 | ₩24,568 | ₩25,262 | ₩24,568 | ₩24,819 | +1.02% | 5.6천 |
|---|
| 2026.01.22 | ₩24,474 | ₩24,715 | ₩24,474 | ₩24,630 | +0.64% | 1.9천 |
|---|
| 2026.01.21 | ₩24,314 | ₩24,501 | ₩24,248 | ₩24,397 | +0.34% | 9.8천 |
|---|
| 2026.01.20 | ₩24,047 | ₩24,141 | ₩23,954 | ₩23,957 | -0.38% | 4.9천 |
|---|
| 2026.01.16 | ₩24,034 | ₩24,222 | ₩24,034 | ₩24,222 | +0.78% | 2.3천 |
|---|
| 2026.01.15 | ₩24,381 | ₩24,514 | ₩24,341 | ₩24,382 | +0.01% | 6.4만 |
|---|
| 2026.01.14 | ₩24,288 | ₩24,301 | ₩24,054 | ₩24,229 | -0.24% | 7.1천 |
|---|
| 2026.01.13 | ₩24,308 | ₩24,308 | ₩24,141 | ₩24,248 | -0.25% | 1.1만 |
|---|
| 2026.01.12 | ₩24,274 | ₩24,494 | ₩24,201 | ₩24,473 | +0.82% | 8천 |
|---|
| 2026.01.09 | ₩24,114 | ₩24,288 | ₩24,034 | ₩24,254 | +0.58% | 7.5천 |
|---|
| 2026.01.08 | ₩24,154 | ₩24,154 | ₩24,021 | ₩24,154 | 0.00% | 1.8만 |
|---|
| 2026.01.07 | ₩24,105 | ₩24,127 | ₩23,987 | ₩24,054 | -0.21% | 9.5천 |
|---|
| 2026.01.06 | ₩23,981 | ₩24,341 | ₩23,981 | ₩24,314 | +1.39% | 6.8천 |
|---|
| 2026.01.05 | ₩23,647 | ₩24,721 | ₩23,647 | ₩23,935 | +1.22% | 1.6만 |
|---|
| 2026.01.02 | ₩23,527 | ₩23,527 | ₩23,407 | ₩23,484 | -0.18% | 5.1천 |
|---|
| 2025.12.31 | ₩23,033 | ₩23,100 | ₩22,966 | ₩22,980 | -0.23% | 2천 |
|---|
| 2025.12.30 | ₩23,180 | ₩23,247 | ₩23,127 | ₩23,209 | +0.13% | 3.6만 |
|---|
| 2025.12.29 | ₩22,953 | ₩23,073 | ₩22,913 | ₩23,040 | +0.38% | 1.2만 |
|---|
| 2025.12.26 | ₩23,062 | ₩23,062 | ₩23,062 | ₩23,062 | 0.00% | 100 |
|---|
| 2025.12.24 | ₩22,860 | ₩22,906 | ₩22,860 | ₩22,906 | +0.20% | 3천 |
|---|
| 2025.12.23 | ₩22,701 | ₩22,860 | ₩22,686 | ₩22,857 | +0.69% | 2.3만 |
|---|
| 2025.12.22 | ₩22,606 | ₩22,687 | ₩22,606 | ₩22,663 | +0.25% | 4.8천 |
|---|
| 2025.12.19 | ₩22,553 | ₩22,646 | ₩22,553 | ₩22,639 | +0.38% | 700 |
|---|
| 2025.12.18 | ₩22,353 | ₩22,513 | ₩22,353 | ₩22,409 | +0.25% | 1.1만 |
|---|
| 2025.12.17 | ₩22,553 | ₩22,553 | ₩22,086 | ₩22,118 | -1.93% | 4.1천 |
|---|
| 2025.12.16 | ₩22,453 | ₩22,453 | ₩22,326 | ₩22,430 | -0.10% | 1.8천 |
|---|
| 2025.12.15 | ₩22,740 | ₩22,833 | ₩22,698 | ₩22,698 | -0.18% | 5.2천 |
|---|
| 2025.12.12 | ₩22,886 | ₩22,886 | ₩22,633 | ₩22,659 | -0.99% | 5.4천 |
|---|
| 2025.12.11 | ₩22,846 | ₩23,005 | ₩22,846 | ₩23,005 | +0.70% | 700 |
|---|
| 2025.12.10 | ₩22,873 | ₩23,041 | ₩22,873 | ₩23,006 | +0.58% | 7.4천 |
|---|
| 2025.12.09 | ₩22,753 | ₩22,925 | ₩22,753 | ₩22,913 | +0.70% | 1.8천 |
|---|
| 2025.12.08 | ₩22,890 | ₩22,980 | ₩22,833 | ₩22,980 | +0.39% | 4.9천 |
|---|
| 2025.12.05 | ₩23,020 | ₩23,020 | ₩22,806 | ₩22,806 | -0.93% | 1.2천 |
|---|
| 2025.12.04 | ₩22,966 | ₩23,073 | ₩22,966 | ₩23,046 | +0.35% | 800 |
|---|
| 2025.12.03 | ₩22,864 | ₩22,980 | ₩22,833 | ₩22,980 | +0.51% | 6.4천 |
|---|
| 2025.12.02 | ₩22,906 | ₩23,006 | ₩22,793 | ₩22,961 | +0.24% | 1.2만 |
|---|
| 2025.12.01 | ₩22,913 | ₩22,966 | ₩22,820 | ₩22,836 | -0.34% | 2만 |
|---|
| 2025.11.28 | ₩23,020 | ₩23,033 | ₩22,993 | ₩23,025 | +0.02% | 2.6천 |
|---|
| 2025.11.26 | ₩22,820 | ₩23,060 | ₩22,806 | ₩22,806 | -0.06% | 3만 |
|---|
| 2025.11.25 | ₩22,513 | ₩22,659 | ₩22,513 | ₩22,651 | +0.62% | 6천 |
|---|
| 2025.11.24 | ₩22,259 | ₩22,566 | ₩22,259 | ₩22,566 | +1.38% | 6.7천 |
|---|
| 2025.11.21 | ₩22,112 | ₩22,379 | ₩21,899 | ₩22,180 | +0.31% | 8.4만 |
|---|
| 2025.11.20 | ₩22,985 | ₩23,360 | ₩22,204 | ₩22,204 | -3.40% | 5.8천 |
|---|
| 2025.11.19 | ₩22,758 | ₩22,860 | ₩22,700 | ₩22,818 | +0.26% | 6.1천 |
|---|
| 2025.11.18 | ₩22,846 | ₩22,993 | ₩22,766 | ₩22,888 | +0.18% | 1.2만 |
|---|
| 2025.11.17 | ₩23,367 | ₩23,367 | ₩22,973 | ₩23,066 | -1.28% | 6.2천 |
|---|
| 2025.11.14 | ₩23,113 | ₩23,487 | ₩23,113 | ₩23,360 | +1.07% | 2.2만 |
|---|
| 2025.11.13 | ₩23,740 | ₩23,740 | ₩23,213 | ₩23,320 | -1.77% | 1.4만 |
|---|
| 2025.11.12 | ₩23,687 | ₩23,714 | ₩23,627 | ₩23,694 | +0.03% | 6.7천 |
|---|
| 2025.11.11 | ₩23,634 | ₩23,634 | ₩23,567 | ₩23,580 | -0.23% | 400 |
|---|
| 2025.11.10 | ₩23,500 | ₩23,620 | ₩23,447 | ₩23,600 | +0.43% | 3.8천 |
|---|
| 2025.11.07 | ₩23,073 | ₩23,143 | ₩22,900 | ₩23,143 | +0.30% | 2.8만 |
|---|
| 2025.11.06 | ₩23,594 | ₩23,594 | ₩23,220 | ₩23,375 | -0.93% | 1만 |
|---|
| 2025.11.05 | ₩23,353 | ₩23,727 | ₩23,353 | ₩23,683 | +1.41% | 2.5천 |
|---|
| 2025.11.04 | ₩23,300 | ₩23,433 | ₩23,273 | ₩23,273 | -0.11% | 5.1천 |
|---|
| 2025.11.03 | ₩23,714 | ₩23,714 | ₩23,614 | ₩23,707 | -0.03% | 900 |
|---|
| 2025.10.31 | ₩23,460 | ₩23,460 | ₩23,360 | ₩23,445 | -0.06% | 1.1천 |
|---|
| 2025.10.30 | ₩23,380 | ₩23,580 | ₩23,380 | ₩23,472 | +0.39% | 3.6천 |
|---|
| 2025.10.29 | ₩23,740 | ₩23,887 | ₩23,700 | ₩23,744 | +0.02% | 5.5천 |
|---|
| 2025.10.28 | ₩23,514 | ₩23,614 | ₩23,512 | ₩23,594 | +0.34% | 800 |
|---|
| 2025.10.27 | ₩23,527 | ₩23,554 | ₩23,474 | ₩23,507 | -0.09% | 7.3천 |
|---|
| 2025.10.24 | ₩23,300 | ₩23,300 | ₩23,180 | ₩23,180 | -0.52% | 3.7천 |
|---|
| 2025.10.23 | ₩22,993 | ₩23,100 | ₩22,892 | ₩23,057 | +0.28% | 4.4천 |
|---|
| 2025.10.22 | ₩22,953 | ₩22,953 | ₩22,679 | ₩22,765 | -0.82% | 1.2천 |
|---|
| 2025.10.21 | ₩22,840 | ₩22,900 | ₩22,793 | ₩22,820 | -0.09% | 8.1천 |
|---|
| 2025.10.20 | ₩22,873 | ₩23,006 | ₩22,860 | ₩22,985 | +0.49% | 1.2천 |
|---|
| 2025.10.17 | ₩22,526 | ₩22,686 | ₩22,526 | ₩22,653 | +0.56% | 5.7천 |
|---|
| 2025.10.16 | ₩22,793 | ₩22,793 | ₩22,579 | ₩22,607 | -0.81% | 8.4천 |
|---|
| 2025.10.15 | ₩22,673 | ₩22,780 | ₩22,551 | ₩22,551 | -0.54% | 10.6만 |
|---|
| 2025.10.14 | ₩22,232 | ₩22,513 | ₩22,232 | ₩22,369 | +0.61% | 6.4천 |
|---|
| 2025.10.13 | ₩22,527 | ₩22,633 | ₩22,527 | ₩22,539 | +0.05% | 6.6천 |
|---|
| 2025.10.10 | ₩22,926 | ₩22,926 | ₩22,072 | ₩22,074 | -3.72% | 3만 |
|---|