시장 데이터를 불러오는 중
전체 종목
Global X Brazil Active ETF 과거 주가
Global X Brazil Active ETF · BRAZ · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Global X Brazil Active ETF · BRAZ · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩49,778 | ₩50,828 | ₩49,778 | ₩50,759 | +1.97% | 1.6천 |
| 2026.10.08 | ₩49,446 | ₩49,996 | ₩49,366 | ₩49,395 | -0.10% | 4천 |
| 2026.10.07 | ₩49,782 | ₩49,782 | ₩49,112 | ₩49,112 | -1.34% | 1.1천 |
| 2026.10.06 | ₩50,197 | ₩50,197 | ₩49,668 | ₩49,826 | -0.74% | 3.6천 |
| 2026.10.05 | ₩48,803 | ₩50,345 | ₩48,803 | ₩49,782 | +2.01% | 1.4만 |
| 2026.10.02 | ₩42,647 | ₩42,647 | ₩42,640 | ₩42,640 | -0.02% | 1.4천 |
| 2026.10.01 | ₩42,685 | ₩42,685 | ₩42,674 | ₩42,674 | -0.03% | 500 |
| 2026.09.30 | ₩42,473 | ₩42,886 | ₩42,473 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩42,886 |
| +0.97% |
| 600 |
| 2026.09.29 | ₩41,948 | ₩41,948 | ₩41,948 | ₩41,948 | 0.00% | 200 |
|---|
| 2026.09.28 | ₩41,735 | ₩41,735 | ₩41,735 | ₩41,735 | 0.00% | 200 |
|---|
| 2026.09.25 | ₩42,473 | ₩42,473 | ₩42,473 | ₩42,473 | 0.00% | 100 |
|---|
| 2026.09.24 | ₩42,915 | ₩42,915 | ₩42,544 | ₩42,544 | -0.87% | 400 |
|---|
| 2026.09.23 | ₩43,961 | ₩43,961 | ₩43,056 | ₩43,056 | -2.06% | 500 |
|---|
| 2026.09.22 | ₩44,018 | ₩44,018 | ₩44,018 | ₩44,018 | 0.00% | 300 |
|---|
| 2026.09.21 | ₩43,714 | ₩43,714 | ₩43,714 | ₩43,714 | 0.00% | 100 |
|---|
| 2026.09.18 | ₩42,930 | ₩43,004 | ₩42,930 | ₩43,004 | +0.17% | 400 |
|---|
| 2026.09.17 | ₩43,170 | ₩43,411 | ₩43,170 | ₩43,253 | +0.19% | 400 |
|---|
| 2026.09.16 | ₩43,170 | ₩43,170 | ₩43,047 | ₩43,047 | -0.29% | 600 |
|---|
| 2026.09.15 | ₩43,432 | ₩43,432 | ₩43,432 | ₩43,432 | 0.00% | 2.6천 |
|---|
| 2026.09.14 | ₩43,428 | ₩43,428 | ₩43,428 | ₩43,428 | 0.00% | 100 |
|---|
| 2026.09.11 | ₩43,883 | ₩43,883 | ₩43,883 | ₩43,883 | 0.00% | 100 |
|---|
| 2026.09.10 | ₩44,362 | ₩44,362 | ₩44,362 | ₩44,362 | 0.00% | 200 |
|---|
| 2026.09.09 | ₩43,881 | ₩43,948 | ₩43,787 | ₩43,787 | -0.21% | 900 |
|---|
| 2026.09.08 | ₩44,927 | ₩44,927 | ₩44,471 | ₩44,472 | -1.01% | 500 |
|---|
| 2026.09.04 | ₩43,535 | ₩43,535 | ₩43,535 | ₩43,535 | 0.00% | 100 |
|---|
| 2026.09.03 | ₩44,645 | ₩44,659 | ₩43,952 | ₩43,952 | -1.55% | 900 |
|---|
| 2026.09.02 | ₩43,788 | ₩43,788 | ₩43,788 | ₩43,788 | 0.00% | 200 |
|---|
| 2026.09.01 | ₩42,162 | ₩42,162 | ₩42,162 | ₩42,162 | 0.00% | 100 |
|---|
| 2026.08.31 | ₩41,657 | ₩41,657 | ₩41,657 | ₩41,657 | 0.00% | 300 |
|---|
| 2026.08.28 | ₩41,103 | ₩41,103 | ₩41,103 | ₩41,103 | 0.00% | 100 |
|---|
| 2026.08.27 | ₩41,495 | ₩41,495 | ₩41,495 | ₩41,495 | 0.00% | 100 |
|---|
| 2026.08.26 | ₩41,512 | ₩41,512 | ₩41,512 | ₩41,512 | 0.00% | 200 |
|---|
| 2026.08.25 | ₩41,708 | ₩41,708 | ₩41,702 | ₩41,702 | -0.02% | 300 |
|---|
| 2026.08.24 | ₩40,930 | ₩40,930 | ₩40,930 | ₩40,930 | 0.00% | 300 |
|---|
| 2026.08.21 | ₩40,938 | ₩40,938 | ₩40,938 | ₩40,938 | 0.00% | 100 |
|---|
| 2026.08.20 | ₩39,738 | ₩39,738 | ₩39,738 | ₩39,738 | 0.00% | 100 |
|---|
| 2026.08.19 | ₩40,005 | ₩40,072 | ₩39,843 | ₩39,843 | -0.41% | 500 |
|---|
| 2026.08.18 | ₩39,509 | ₩39,509 | ₩39,068 | ₩39,068 | -1.12% | 200 |
|---|
| 2026.08.17 | ₩39,536 | ₩39,536 | ₩39,505 | ₩39,505 | -0.08% | 300 |
|---|
| 2026.08.14 | ₩39,502 | ₩39,502 | ₩39,502 | ₩39,502 | 0.00% | 100 |
|---|
| 2026.08.13 | ₩39,192 | ₩39,192 | ₩39,192 | ₩39,192 | 0.00% | 100 |
|---|
| 2026.08.12 | ₩39,442 | ₩39,442 | ₩39,186 | ₩39,186 | -0.65% | 200 |
|---|
| 2026.08.11 | ₩39,388 | ₩39,420 | ₩39,388 | ₩39,420 | +0.08% | 200 |
|---|
| 2026.08.10 | ₩40,796 | ₩40,796 | ₩40,763 | ₩40,763 | -0.08% | 200 |
|---|
| 2026.08.07 | ₩40,850 | ₩40,850 | ₩40,803 | ₩40,803 | -0.11% | 400 |
|---|
| 2026.08.06 | ₩41,166 | ₩41,166 | ₩41,166 | ₩41,166 | 0.00% | 100 |
|---|
| 2026.08.05 | ₩41,492 | ₩41,492 | ₩41,492 | ₩41,492 | 0.00% | 200 |
|---|
| 2026.08.04 | ₩41,775 | ₩41,775 | ₩41,569 | ₩41,569 | -0.49% | 600 |
|---|
| 2026.08.03 | ₩41,588 | ₩41,588 | ₩41,514 | ₩41,588 | 0.00% | 500 |
|---|
| 2026.07.31 | ₩41,815 | ₩41,815 | ₩41,723 | ₩41,723 | -0.22% | 300 |
|---|
| 2026.07.30 | ₩40,997 | ₩41,626 | ₩40,997 | ₩41,626 | +1.53% | 1.4천 |
|---|
| 2026.07.29 | ₩40,769 | ₩40,769 | ₩40,411 | ₩40,411 | -0.88% | 300 |
|---|
| 2026.07.28 | ₩41,172 | ₩41,172 | ₩40,976 | ₩40,976 | -0.48% | 500 |
|---|
| 2026.07.27 | ₩40,716 | ₩40,716 | ₩40,716 | ₩40,716 | 0.00% | 200 |
|---|
| 2026.07.24 | ₩40,930 | ₩40,930 | ₩40,599 | ₩40,599 | -0.81% | 400 |
|---|
| 2026.07.23 | ₩41,043 | ₩41,043 | ₩41,043 | ₩41,043 | 0.00% | 100 |
|---|
| 2026.07.22 | ₩40,997 | ₩41,529 | ₩40,997 | ₩41,529 | +1.30% | 1.6천 |
|---|
| 2026.07.21 | ₩40,273 | ₩40,539 | ₩39,985 | ₩40,539 | +0.66% | 1.5천 |
|---|
| 2026.07.20 | ₩40,233 | ₩40,268 | ₩40,233 | ₩40,268 | +0.09% | 300 |
|---|
| 2026.07.17 | ₩39,831 | ₩39,853 | ₩39,831 | ₩39,853 | +0.06% | 300 |
|---|
| 2026.07.16 | ₩39,919 | ₩39,919 | ₩39,919 | ₩39,919 | 0.00% | 100 |
|---|
| 2026.07.15 | ₩40,721 | ₩40,721 | ₩40,721 | ₩40,721 | 0.00% | 100 |
|---|
| 2026.07.14 | ₩40,689 | ₩41,185 | ₩40,689 | ₩40,983 | +0.72% | 600 |
|---|
| 2026.07.13 | ₩40,635 | ₩40,635 | ₩40,352 | ₩40,352 | -0.70% | 500 |
|---|
| 2026.07.10 | ₩40,495 | ₩40,495 | ₩40,495 | ₩40,495 | 0.00% | 600 |
|---|
| 2026.07.09 | ₩39,133 | ₩39,789 | ₩39,073 | ₩39,789 | +1.68% | 1.7천 |
|---|
| 2026.07.08 | ₩39,224 | ₩39,224 | ₩39,224 | ₩39,224 | 0.00% | 100 |
|---|
| 2026.07.07 | ₩40,153 | ₩40,153 | ₩39,558 | ₩39,558 | -1.48% | 300 |
|---|
| 2026.07.06 | ₩39,790 | ₩39,831 | ₩39,790 | ₩39,831 | +0.10% | 600 |
|---|
| 2026.07.02 | ₩39,220 | ₩39,220 | ₩39,220 | ₩39,220 | 0.00% | 200 |
|---|
| 2026.07.01 | ₩38,933 | ₩38,933 | ₩38,933 | ₩38,933 | 0.00% | 100 |
|---|
| 2026.06.30 | ₩38,825 | ₩39,267 | ₩38,691 | ₩39,262 | +1.13% | 900 |
|---|
| 2026.06.29 | ₩39,415 | ₩39,509 | ₩39,351 | ₩39,351 | -0.16% | 1.1천 |
|---|
| 2026.06.26 | ₩39,160 | ₩39,748 | ₩39,160 | ₩39,748 | +1.50% | 7.9천 |
|---|
| 2026.06.25 | ₩39,066 | ₩39,066 | ₩39,066 | ₩39,066 | 0.00% | 300 |
|---|
| 2026.06.24 | ₩38,684 | ₩38,771 | ₩38,610 | ₩38,624 | -0.16% | 3.4천 |
|---|
| 2026.06.23 | ₩39,183 | ₩39,183 | ₩39,183 | ₩39,183 | 0.00% | 200 |
|---|
| 2026.06.22 | ₩39,254 | ₩39,432 | ₩39,254 | ₩39,432 | +0.45% | 400 |
|---|
| 2026.06.18 | ₩38,809 | ₩38,809 | ₩38,809 | ₩38,809 | 0.00% | 100 |
|---|
| 2026.06.17 | ₩39,262 | ₩39,262 | ₩39,262 | ₩39,262 | 0.00% | 200 |
|---|
| 2026.06.16 | ₩39,616 | ₩39,616 | ₩39,549 | ₩39,568 | -0.12% | 600 |
|---|
| 2026.06.15 | ₩40,501 | ₩40,501 | ₩39,723 | ₩39,723 | -1.92% | 900 |
|---|
| 2026.06.12 | ₩39,884 | ₩39,884 | ₩39,827 | ₩39,827 | -0.14% | 200 |
|---|
| 2026.06.11 | ₩39,314 | ₩39,314 | ₩39,314 | ₩39,314 | 0.00% | 100 |
|---|
| 2026.06.10 | ₩38,463 | ₩38,463 | ₩38,127 | ₩38,272 | -0.50% | 7.4천 |
|---|
| 2026.06.09 | ₩38,538 | ₩38,538 | ₩38,538 | ₩38,538 | 0.00% | 400 |
|---|
| 2026.06.08 | ₩38,315 | ₩38,315 | ₩38,258 | ₩38,258 | -0.15% | 300 |
|---|
| 2026.06.05 | ₩39,133 | ₩39,133 | ₩38,697 | ₩38,697 | -1.11% | 700 |
|---|
| 2026.06.04 | ₩39,710 | ₩39,710 | ₩39,710 | ₩39,710 | 0.00% | 300 |
|---|
| 2026.06.03 | ₩39,911 | ₩40,045 | ₩39,911 | ₩40,039 | +0.32% | 1.9천 |
|---|
| 2026.06.02 | ₩40,689 | ₩40,729 | ₩40,501 | ₩40,706 | +0.04% | 900 |
|---|
| 2026.06.01 | ₩40,595 | ₩40,776 | ₩40,595 | ₩40,753 | +0.39% | 500 |
|---|
| 2026.05.29 | ₩40,756 | ₩41,015 | ₩40,756 | ₩41,015 | +0.64% | 400 |
|---|
| 2026.05.28 | ₩41,188 | ₩41,188 | ₩41,188 | ₩41,188 | 0.00% | 100 |
|---|
| 2026.05.27 | ₩41,413 | ₩41,413 | ₩41,212 | ₩41,212 | -0.49% | 300 |
|---|
| 2026.05.26 | ₩41,581 | ₩41,581 | ₩41,574 | ₩41,574 | -0.02% | 700 |
|---|
| 2026.05.22 | ₩41,427 | ₩41,427 | ₩41,267 | ₩41,267 | -0.39% | 700 |
|---|
| 2026.05.21 | ₩41,990 | ₩42,117 | ₩41,919 | ₩41,919 | -0.17% | 300 |
|---|
| 2026.05.20 | ₩41,711 | ₩41,711 | ₩41,711 | ₩41,711 | 0.00% | 200 |
|---|
| 2026.05.19 | ₩40,836 | ₩40,836 | ₩40,701 | ₩40,701 | -0.33% | 500 |
|---|
| 2026.05.18 | ₩41,520 | ₩41,637 | ₩41,520 | ₩41,637 | +0.28% | 3.6만 |
|---|
| 2026.05.15 | ₩40,930 | ₩41,152 | ₩40,930 | ₩41,152 | +0.54% | 4.1천 |
|---|
| 2026.05.14 | ₩42,231 | ₩42,339 | ₩42,231 | ₩42,243 | +0.03% | 700 |
|---|
| 2026.05.13 | ₩41,765 | ₩41,765 | ₩41,765 | ₩41,765 | 0.00% | 200 |
|---|
| 2026.05.12 | ₩43,425 | ₩43,599 | ₩43,425 | ₩43,539 | +0.26% | 500 |
|---|
| 2026.05.11 | ₩44,136 | ₩44,136 | ₩43,599 | ₩43,706 | -0.97% | 3.4천 |
|---|
| 2026.05.08 | ₩44,551 | ₩44,551 | ₩44,212 | ₩44,212 | -0.76% | 1.1천 |
|---|
| 2026.05.07 | ₩44,297 | ₩44,297 | ₩44,136 | ₩44,142 | -0.35% | 800 |
|---|
| 2026.05.06 | ₩45,034 | ₩45,068 | ₩45,021 | ₩45,021 | -0.03% | 800 |
|---|
| 2026.05.05 | ₩44,806 | ₩45,168 | ₩44,685 | ₩44,864 | +0.13% | 4천 |
|---|
| 2026.05.04 | ₩44,954 | ₩44,954 | ₩44,538 | ₩44,538 | -0.92% | 700 |
|---|
| 2026.05.01 | ₩45,141 | ₩45,141 | ₩44,739 | ₩44,857 | -0.63% | 3.1천 |
|---|
| 2026.04.30 | ₩44,739 | ₩45,192 | ₩44,699 | ₩45,192 | +1.01% | 900 |
|---|
| 2026.04.29 | ₩44,149 | ₩44,149 | ₩44,055 | ₩44,111 | -0.09% | 1.2천 |
|---|
| 2026.04.28 | ₩45,182 | ₩45,182 | ₩45,074 | ₩45,170 | -0.03% | 500 |
|---|
| 2026.04.27 | ₩45,597 | ₩45,785 | ₩45,465 | ₩45,465 | -0.29% | 1.7천 |
|---|
| 2026.04.24 | ₩45,508 | ₩45,508 | ₩45,508 | ₩45,508 | 0.00% | 300 |
|---|
| 2026.04.23 | ₩46,402 | ₩46,428 | ₩45,651 | ₩45,660 | -1.60% | 5.2천 |
|---|
| 2026.04.22 | ₩46,798 | ₩46,818 | ₩46,377 | ₩46,377 | -0.90% | 400 |
|---|
| 2026.04.21 | ₩47,354 | ₩47,354 | ₩46,509 | ₩46,509 | -1.78% | 1.2천 |
|---|
| 2026.04.20 | ₩46,885 | ₩47,133 | ₩46,885 | ₩47,133 | +0.53% | 2.9천 |
|---|
| 2026.04.17 | ₩47,998 | ₩47,998 | ₩47,207 | ₩47,207 | -1.65% | 1천 |
|---|
| 2026.04.16 | ₩47,475 | ₩47,475 | ₩47,330 | ₩47,392 | -0.18% | 1천 |
|---|
| 2026.04.15 | ₩47,542 | ₩47,609 | ₩47,394 | ₩47,394 | -0.31% | 2.2천 |
|---|
| 2026.04.14 | ₩47,864 | ₩47,864 | ₩47,612 | ₩47,612 | -0.53% | 4.8천 |
|---|
| 2026.04.13 | ₩47,032 | ₩47,519 | ₩47,032 | ₩47,519 | +1.04% | 500 |
|---|
| 2026.04.10 | ₩47,019 | ₩47,152 | ₩46,898 | ₩47,109 | +0.19% | 1.3천 |
|---|
| 2026.04.09 | ₩45,557 | ₩46,389 | ₩45,557 | ₩46,331 | +1.70% | 1.8천 |
|---|
| 2026.04.08 | ₩44,927 | ₩45,141 | ₩44,927 | ₩45,123 | +0.44% | 7.7천 |
|---|
| 2026.04.07 | ₩43,532 | ₩43,803 | ₩43,378 | ₩43,803 | +0.62% | 700 |
|---|
| 2026.04.06 | ₩43,787 | ₩43,930 | ₩43,787 | ₩43,930 | +0.33% | 500 |
|---|
| 2026.04.02 | ₩43,941 | ₩43,941 | ₩43,685 | ₩43,685 | -0.58% | 500 |
|---|
| 2026.04.01 | ₩43,934 | ₩44,055 | ₩43,887 | ₩43,887 | -0.11% | 2.2천 |
|---|
| 2026.03.31 | ₩43,043 | ₩43,043 | ₩42,835 | ₩42,908 | -0.31% | 1.5천 |
|---|
| 2026.03.30 | ₩42,111 | ₩42,111 | ₩41,868 | ₩41,868 | -0.58% | 700 |
|---|
| 2026.03.27 | ₩41,782 | ₩41,782 | ₩41,669 | ₩41,747 | -0.08% | 2.1천 |
|---|
| 2026.03.26 | ₩42,379 | ₩42,513 | ₩41,936 | ₩41,964 | -0.98% | 1.9천 |
|---|
| 2026.03.25 | ₩42,580 | ₩42,808 | ₩42,580 | ₩42,764 | +0.43% | 800 |
|---|
| 2026.03.24 | ₩41,803 | ₩41,803 | ₩41,803 | ₩41,803 | 0.00% | 200 |
|---|
| 2026.03.23 | ₩41,373 | ₩42,038 | ₩41,373 | ₩42,038 | +1.61% | 1.9천 |
|---|
| 2026.03.20 | ₩40,528 | ₩40,528 | ₩40,224 | ₩40,224 | -0.75% | 2.8천 |
|---|
| 2026.03.19 | ₩40,984 | ₩41,679 | ₩40,984 | ₩41,679 | +1.70% | 1.2천 |
|---|
| 2026.03.18 | ₩41,502 | ₩41,502 | ₩41,502 | ₩41,502 | 0.00% | 100 |
|---|
| 2026.03.17 | ₩42,325 | ₩42,486 | ₩41,909 | ₩41,909 | -0.98% | 3.9천 |
|---|
| 2026.03.16 | ₩41,440 | ₩41,909 | ₩41,386 | ₩41,837 | +0.96% | 4.1천 |
|---|
| 2026.03.13 | ₩41,165 | ₩41,165 | ₩40,743 | ₩40,850 | -0.77% | 2.4천 |
|---|
| 2026.03.12 | ₩41,883 | ₩41,883 | ₩41,648 | ₩41,648 | -0.56% | 2천 |
|---|
| 2026.03.11 | ₩43,150 | ₩43,403 | ₩43,081 | ₩43,081 | -0.16% | 2.4천 |
|---|
| 2026.03.10 | ₩42,687 | ₩43,651 | ₩42,600 | ₩42,955 | +0.63% | 3.8천 |
|---|
| 2026.03.09 | ₩41,581 | ₩42,888 | ₩41,567 | ₩42,461 | +2.12% | 3천 |
|---|
| 2026.03.06 | ₩41,715 | ₩41,715 | ₩41,708 | ₩41,708 | -0.02% | 500 |
|---|
| 2026.03.05 | ₩42,231 | ₩42,352 | ₩41,440 | ₩41,728 | -1.19% | 6.1천 |
|---|
| 2026.03.04 | ₩43,022 | ₩43,210 | ₩43,022 | ₩43,090 | +0.16% | 1천 |
|---|
| 2026.03.03 | ₩46,523 | ₩46,523 | ₩41,172 | ₩42,171 | -9.35% | 8.8천 |
|---|
| 2026.03.02 | ₩43,344 | ₩44,307 | ₩43,344 | ₩44,307 | +2.22% | 2.2천 |
|---|
| 2026.02.27 | ₩44,433 | ₩44,645 | ₩44,306 | ₩44,306 | -0.29% | 2.5천 |
|---|
| 2026.02.26 | ₩44,954 | ₩44,954 | ₩44,297 | ₩44,759 | -0.43% | 1.1천 |
|---|
| 2026.02.25 | ₩45,289 | ₩45,289 | ₩44,940 | ₩45,159 | -0.29% | 1.2천 |
|---|
| 2026.02.24 | ₩44,592 | ₩45,115 | ₩44,592 | ₩45,115 | +1.17% | 5.1만 |
|---|
| 2026.02.23 | ₩45,007 | ₩45,135 | ₩44,337 | ₩44,337 | -1.49% | 2.1천 |
|---|
| 2026.02.20 | ₩44,169 | ₩44,999 | ₩44,169 | ₩44,999 | +1.88% | 900 |
|---|
| 2026.02.19 | ₩44,250 | ₩44,250 | ₩44,179 | ₩44,179 | -0.16% | 900 |
|---|
| 2026.02.18 | ₩43,559 | ₩43,613 | ₩43,425 | ₩43,613 | +0.12% | 2.4천 |
|---|
| 2026.02.17 | ₩43,022 | ₩43,224 | ₩43,022 | ₩43,183 | +0.37% | 1.4천 |
|---|
| 2026.02.13 | ₩42,668 | ₩43,516 | ₩42,580 | ₩43,516 | +1.99% | 3.2천 |
|---|
| 2026.02.12 | ₩44,706 | ₩44,706 | ₩43,924 | ₩43,934 | -1.72% | 3.4천 |
|---|
| 2026.02.11 | ₩44,766 | ₩45,289 | ₩44,571 | ₩44,927 | +0.36% | 4.9천 |
|---|
| 2026.02.10 | ₩44,216 | ₩44,216 | ₩43,795 | ₩44,082 | -0.30% | 4.7천 |
|---|
| 2026.02.09 | ₩44,176 | ₩44,176 | ₩44,154 | ₩44,154 | -0.05% | 600 |
|---|
| 2026.02.06 | ₩42,768 | ₩43,132 | ₩42,553 | ₩43,132 | +0.85% | 1.7천 |
|---|
| 2026.02.05 | ₩42,754 | ₩42,922 | ₩42,305 | ₩42,305 | -1.05% | 900 |
|---|
| 2026.02.04 | ₩42,681 | ₩42,681 | ₩42,312 | ₩42,461 | -0.52% | 2.6천 |
|---|
| 2026.02.03 | ₩44,256 | ₩44,256 | ₩43,756 | ₩43,756 | -1.13% | 5.8천 |
|---|
| 2026.02.02 | ₩42,580 | ₩43,039 | ₩42,580 | ₩43,022 | +1.04% | 1.5천 |
|---|
| 2026.01.30 | ₩43,666 | ₩43,666 | ₩42,446 | ₩42,581 | -2.48% | 1.8천 |
|---|
| 2026.01.29 | ₩44,753 | ₩44,753 | ₩43,237 | ₩44,082 | -1.50% | 3.9천 |
|---|
| 2026.01.28 | ₩44,484 | ₩44,484 | ₩43,546 | ₩44,082 | -0.90% | 2만 |
|---|
| 2026.01.27 | ₩43,157 | ₩43,643 | ₩43,063 | ₩43,643 | +1.13% | 3.2천 |
|---|
| 2026.01.26 | ₩42,070 | ₩42,178 | ₩42,030 | ₩42,128 | +0.14% | 2.1천 |
|---|
| 2026.01.23 | ₩41,534 | ₩41,889 | ₩41,500 | ₩41,889 | +0.86% | 900 |
|---|
| 2026.01.22 | ₩40,810 | ₩41,280 | ₩40,810 | ₩41,280 | +1.15% | 400 |
|---|
| 2026.01.21 | ₩40,186 | ₩40,258 | ₩40,186 | ₩40,258 | +0.18% | 1.1천 |
|---|
| 2026.01.20 | ₩38,655 | ₩38,655 | ₩38,655 | ₩38,655 | 0.00% | 600 |
|---|
| 2026.01.16 | ₩38,221 | ₩38,342 | ₩37,993 | ₩38,200 | -0.06% | 2.6만 |
|---|
| 2026.01.15 | ₩38,248 | ₩38,771 | ₩38,168 | ₩38,764 | +1.35% | 1천 |
|---|
| 2026.01.14 | ₩37,993 | ₩38,476 | ₩37,993 | ₩38,236 | +0.64% | 4.9천 |
|---|
| 2026.01.13 | ₩37,886 | ₩37,886 | ₩37,537 | ₩37,634 | -0.67% | 1.9천 |
|---|
| 2026.01.12 | ₩38,074 | ₩38,101 | ₩37,995 | ₩38,101 | +0.07% | 8.3천 |
|---|
| 2026.01.09 | ₩38,079 | ₩38,079 | ₩38,079 | ₩38,079 | 0.00% | 100 |
|---|
| 2026.01.08 | ₩37,752 | ₩37,859 | ₩37,752 | ₩37,847 | +0.25% | 900 |
|---|
| 2026.01.07 | ₩37,718 | ₩37,718 | ₩37,603 | ₩37,603 | -0.31% | 400 |
|---|
| 2026.01.06 | ₩38,423 | ₩38,637 | ₩38,020 | ₩38,355 | -0.17% | 1.6만 |
|---|
| 2026.01.05 | ₩37,256 | ₩37,875 | ₩37,256 | ₩37,875 | +1.66% | 600 |
|---|
| 2026.01.02 | ₩36,880 | ₩36,996 | ₩36,800 | ₩36,971 | +0.25% | 1.2만 |
|---|
| 2025.12.31 | ₩36,760 | ₩36,760 | ₩36,652 | ₩36,652 | -0.29% | 600 |
|---|
| 2025.12.30 | ₩36,605 | ₩37,096 | ₩36,605 | ₩36,994 | +1.06% | 2.1천 |
|---|
| 2025.12.29 | ₩36,977 | ₩36,977 | ₩36,977 | ₩36,977 | 0.00% | 200 |
|---|
| 2025.12.26 | ₩37,301 | ₩37,301 | ₩37,301 | ₩37,301 | 0.00% | 100 |
|---|
| 2025.12.24 | ₩37,283 | ₩37,283 | ₩37,114 | ₩37,114 | -0.45% | 1.6천 |
|---|
| 2025.12.23 | ₩36,773 | ₩37,187 | ₩36,733 | ₩37,187 | +1.13% | 1.7천 |
|---|
| 2025.12.22 | ₩36,639 | ₩37,685 | ₩35,130 | ₩36,599 | -0.11% | 2.2만 |
|---|
| 2025.12.19 | ₩37,148 | ₩37,148 | ₩36,780 | ₩36,780 | -0.99% | 2.3만 |
|---|
| 2025.12.18 | ₩36,719 | ₩36,753 | ₩36,719 | ₩36,753 | +0.09% | 300 |
|---|
| 2025.12.17 | ₩36,448 | ₩36,448 | ₩36,444 | ₩36,444 | -0.01% | 400 |
|---|
| 2025.12.16 | ₩38,087 | ₩38,087 | ₩37,139 | ₩37,139 | -2.49% | 5.7천 |
|---|
| 2025.12.15 | ₩38,691 | ₩38,691 | ₩38,318 | ₩38,318 | -0.96% | 400 |
|---|
| 2025.12.12 | ₩38,490 | ₩38,490 | ₩38,079 | ₩38,079 | -1.07% | 400 |
|---|
| 2025.12.11 | ₩38,062 | ₩38,062 | ₩37,898 | ₩37,898 | -0.43% | 500 |
|---|
| 2025.12.10 | ₩37,393 | ₩37,393 | ₩37,393 | ₩37,393 | 0.00% | 200 |
|---|
| 2025.12.09 | ₩37,175 | ₩37,385 | ₩37,175 | ₩37,385 | +0.56% | 600 |
|---|
| 2025.12.08 | ₩37,564 | ₩37,564 | ₩37,291 | ₩37,291 | -0.73% | 300 |
|---|
| 2025.12.05 | ₩39,562 | ₩39,656 | ₩37,158 | ₩37,158 | -6.08% | 600 |
|---|
| 2025.12.04 | ₩38,624 | ₩39,604 | ₩38,087 | ₩39,589 | +2.50% | 2.7천 |
|---|
| 2025.12.03 | ₩39,069 | ₩39,069 | ₩39,069 | ₩39,069 | 0.00% | 200 |
|---|
| 2025.12.02 | ₩38,423 | ₩38,852 | ₩38,423 | ₩38,786 | +0.95% | 2.5천 |
|---|
| 2025.12.01 | ₩38,329 | ₩38,329 | ₩38,164 | ₩38,164 | -0.43% | 500 |
|---|
| 2025.11.28 | ₩38,208 | ₩38,369 | ₩38,208 | ₩38,319 | +0.29% | 1.1천 |
|---|
| 2025.11.26 | ₩37,470 | ₩38,113 | ₩37,470 | ₩38,113 | +1.71% | 300 |
|---|
| 2025.11.25 | ₩36,746 | ₩37,032 | ₩36,612 | ₩37,032 | +0.78% | 1.8만 |
|---|
| 2025.11.24 | ₩36,753 | ₩36,764 | ₩36,753 | ₩36,764 | +0.03% | 300 |
|---|
| 2025.11.21 | ₩35,928 | ₩36,585 | ₩35,928 | ₩36,536 | +1.69% | 800 |
|---|
| 2025.11.20 | ₩37,430 | ₩37,430 | ₩36,223 | ₩36,223 | -3.22% | 1천 |
|---|
| 2025.11.19 | ₩36,934 | ₩37,055 | ₩36,934 | ₩37,055 | +0.33% | 300 |
|---|
| 2025.11.18 | ₩37,363 | ₩37,363 | ₩37,225 | ₩37,225 | -0.37% | 200 |
|---|
| 2025.11.17 | ₩37,288 | ₩37,288 | ₩37,288 | ₩37,288 | 0.00% | 100 |
|---|
| 2025.11.14 | ₩37,967 | ₩38,034 | ₩37,709 | ₩37,709 | -0.68% | 700 |
|---|
| 2025.11.13 | ₩37,806 | ₩37,806 | ₩37,490 | ₩37,490 | -0.83% | 500 |
|---|
| 2025.11.12 | ₩38,007 | ₩38,007 | ₩37,643 | ₩37,764 | -0.64% | 800 |
|---|
| 2025.11.11 | ₩37,873 | ₩38,054 | ₩37,873 | ₩38,007 | +0.35% | 600 |
|---|
| 2025.11.10 | ₩36,894 | ₩37,154 | ₩36,840 | ₩37,154 | +0.71% | 900 |
|---|
| 2025.11.07 | ₩36,344 | ₩36,613 | ₩36,035 | ₩36,613 | +0.74% | 1.3천 |
|---|
| 2025.11.06 | ₩36,269 | ₩36,269 | ₩36,226 | ₩36,226 | -0.12% | 600 |
|---|
| 2025.11.05 | ₩35,740 | ₩36,235 | ₩35,660 | ₩36,235 | +1.38% | 600 |
|---|
| 2025.11.04 | ₩35,620 | ₩35,700 | ₩35,339 | ₩35,339 | -0.79% | 1.9만 |
|---|
| 2025.11.03 | ₩35,683 | ₩35,704 | ₩35,683 | ₩35,704 | +0.06% | 200 |
|---|
| 2025.10.31 | ₩35,325 | ₩35,325 | ₩35,325 | ₩35,325 | 0.00% | 200 |
|---|
| 2025.10.30 | ₩35,280 | ₩35,280 | ₩35,280 | ₩35,280 | 0.00% | 100 |
|---|
| 2025.10.29 | ₩35,365 | ₩35,365 | ₩35,365 | ₩35,365 | 0.00% | 200 |
|---|
| 2025.10.28 | ₩34,855 | ₩35,035 | ₩34,855 | ₩35,035 | +0.52% | 700 |
|---|
| 2025.10.27 | ₩34,958 | ₩34,981 | ₩34,958 | ₩34,981 | +0.07% | 200 |
|---|
| 2025.10.24 | ₩34,651 | ₩34,651 | ₩34,651 | ₩34,651 | 0.00% | 100 |
|---|
| 2025.10.23 | ₩34,502 | ₩34,690 | ₩34,502 | ₩34,690 | +0.54% | 600 |
|---|
| 2025.10.22 | ₩33,957 | ₩34,206 | ₩33,957 | ₩34,206 | +0.73% | 7.7천 |
|---|
| 2025.10.21 | ₩34,185 | ₩34,185 | ₩34,059 | ₩34,059 | -0.37% | 600 |
|---|
| 2025.10.20 | ₩34,185 | ₩34,426 | ₩34,185 | ₩34,426 | +0.71% | 300 |
|---|
| 2025.10.17 | ₩33,884 | ₩33,884 | ₩33,809 | ₩33,844 | -0.12% | 8.5천 |
|---|
| 2025.10.16 | ₩33,420 | ₩33,420 | ₩33,420 | ₩33,420 | 0.00% | 100 |
|---|
| 2025.10.15 | ₩33,662 | ₩33,662 | ₩33,514 | ₩33,514 | -0.44% | 6.5천 |
|---|
| 2025.10.14 | ₩33,326 | ₩33,447 | ₩32,991 | ₩33,018 | -0.93% | 2만 |
|---|
| 2025.10.13 | ₩33,373 | ₩33,373 | ₩33,373 | ₩33,373 | 0.00% | 100 |
|---|
| 2025.10.10 | ₩33,528 | ₩33,528 | ₩32,862 | ₩32,862 | -1.98% | 400 |
|---|