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 | ₩49,776 | ₩50,827 | ₩49,776 | ₩50,758 | +1.97% | 1.6천 |
| 2026.10.08 | ₩49,445 | ₩49,995 | ₩49,365 | ₩49,394 | -0.10% | 4천 |
| 2026.10.07 | ₩49,781 | ₩49,781 | ₩49,111 | ₩49,111 | -1.34% | 1.1천 |
| 2026.10.06 | ₩50,196 | ₩50,196 | ₩49,667 | ₩49,825 | -0.74% | 3.6천 |
| 2026.10.05 | ₩48,802 | ₩50,344 | ₩48,802 | ₩49,781 | +2.01% | 1.4만 |
| 2026.10.02 | ₩42,646 | ₩42,646 | ₩42,639 | ₩42,639 | -0.02% | 1.4천 |
| 2026.10.01 | ₩42,684 | ₩42,684 | ₩42,673 | ₩42,673 | -0.03% | 500 |
| 2026.09.30 | ₩42,472 | ₩42,885 | ₩42,472 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩42,885 |
| +0.97% |
| 600 |
| 2026.09.29 | ₩41,947 | ₩41,947 | ₩41,947 | ₩41,947 | 0.00% | 200 |
|---|
| 2026.09.28 | ₩41,734 | ₩41,734 | ₩41,734 | ₩41,734 | 0.00% | 200 |
|---|
| 2026.09.25 | ₩42,472 | ₩42,472 | ₩42,472 | ₩42,472 | 0.00% | 100 |
|---|
| 2026.09.24 | ₩42,914 | ₩42,914 | ₩42,543 | ₩42,543 | -0.87% | 400 |
|---|
| 2026.09.23 | ₩43,960 | ₩43,960 | ₩43,055 | ₩43,055 | -2.06% | 500 |
|---|
| 2026.09.22 | ₩44,017 | ₩44,017 | ₩44,017 | ₩44,017 | 0.00% | 300 |
|---|
| 2026.09.21 | ₩43,714 | ₩43,714 | ₩43,714 | ₩43,714 | 0.00% | 100 |
|---|
| 2026.09.18 | ₩42,929 | ₩43,003 | ₩42,929 | ₩43,003 | +0.17% | 400 |
|---|
| 2026.09.17 | ₩43,169 | ₩43,410 | ₩43,169 | ₩43,252 | +0.19% | 400 |
|---|
| 2026.09.16 | ₩43,169 | ₩43,169 | ₩43,046 | ₩43,046 | -0.29% | 600 |
|---|
| 2026.09.15 | ₩43,431 | ₩43,431 | ₩43,431 | ₩43,431 | 0.00% | 2.6천 |
|---|
| 2026.09.14 | ₩43,427 | ₩43,427 | ₩43,427 | ₩43,427 | 0.00% | 100 |
|---|
| 2026.09.11 | ₩43,882 | ₩43,882 | ₩43,882 | ₩43,882 | 0.00% | 100 |
|---|
| 2026.09.10 | ₩44,361 | ₩44,361 | ₩44,361 | ₩44,361 | 0.00% | 200 |
|---|
| 2026.09.09 | ₩43,880 | ₩43,947 | ₩43,786 | ₩43,786 | -0.21% | 900 |
|---|
| 2026.09.08 | ₩44,926 | ₩44,926 | ₩44,470 | ₩44,471 | -1.01% | 500 |
|---|
| 2026.09.04 | ₩43,534 | ₩43,534 | ₩43,534 | ₩43,534 | 0.00% | 100 |
|---|
| 2026.09.03 | ₩44,644 | ₩44,658 | ₩43,951 | ₩43,951 | -1.55% | 900 |
|---|
| 2026.09.02 | ₩43,787 | ₩43,787 | ₩43,787 | ₩43,787 | 0.00% | 200 |
|---|
| 2026.09.01 | ₩42,161 | ₩42,161 | ₩42,161 | ₩42,161 | 0.00% | 100 |
|---|
| 2026.08.31 | ₩41,656 | ₩41,656 | ₩41,656 | ₩41,656 | 0.00% | 300 |
|---|
| 2026.08.28 | ₩41,102 | ₩41,102 | ₩41,102 | ₩41,102 | 0.00% | 100 |
|---|
| 2026.08.27 | ₩41,494 | ₩41,494 | ₩41,494 | ₩41,494 | 0.00% | 100 |
|---|
| 2026.08.26 | ₩41,511 | ₩41,511 | ₩41,511 | ₩41,511 | 0.00% | 200 |
|---|
| 2026.08.25 | ₩41,707 | ₩41,707 | ₩41,701 | ₩41,701 | -0.02% | 300 |
|---|
| 2026.08.24 | ₩40,929 | ₩40,929 | ₩40,929 | ₩40,929 | 0.00% | 300 |
|---|
| 2026.08.21 | ₩40,938 | ₩40,938 | ₩40,938 | ₩40,938 | 0.00% | 100 |
|---|
| 2026.08.20 | ₩39,737 | ₩39,737 | ₩39,737 | ₩39,737 | 0.00% | 100 |
|---|
| 2026.08.19 | ₩40,004 | ₩40,071 | ₩39,842 | ₩39,842 | -0.41% | 500 |
|---|
| 2026.08.18 | ₩39,508 | ₩39,508 | ₩39,067 | ₩39,067 | -1.12% | 200 |
|---|
| 2026.08.17 | ₩39,535 | ₩39,535 | ₩39,504 | ₩39,504 | -0.08% | 300 |
|---|
| 2026.08.14 | ₩39,501 | ₩39,501 | ₩39,501 | ₩39,501 | 0.00% | 100 |
|---|
| 2026.08.13 | ₩39,191 | ₩39,191 | ₩39,191 | ₩39,191 | 0.00% | 100 |
|---|
| 2026.08.12 | ₩39,441 | ₩39,441 | ₩39,185 | ₩39,185 | -0.65% | 200 |
|---|
| 2026.08.11 | ₩39,387 | ₩39,419 | ₩39,387 | ₩39,419 | +0.08% | 200 |
|---|
| 2026.08.10 | ₩40,795 | ₩40,795 | ₩40,762 | ₩40,762 | -0.08% | 200 |
|---|
| 2026.08.07 | ₩40,849 | ₩40,849 | ₩40,802 | ₩40,802 | -0.11% | 400 |
|---|
| 2026.08.06 | ₩41,165 | ₩41,165 | ₩41,165 | ₩41,165 | 0.00% | 100 |
|---|
| 2026.08.05 | ₩41,491 | ₩41,491 | ₩41,491 | ₩41,491 | 0.00% | 200 |
|---|
| 2026.08.04 | ₩41,774 | ₩41,774 | ₩41,568 | ₩41,568 | -0.49% | 600 |
|---|
| 2026.08.03 | ₩41,587 | ₩41,587 | ₩41,513 | ₩41,587 | 0.00% | 500 |
|---|
| 2026.07.31 | ₩41,815 | ₩41,815 | ₩41,722 | ₩41,722 | -0.22% | 300 |
|---|
| 2026.07.30 | ₩40,997 | ₩41,625 | ₩40,997 | ₩41,625 | +1.53% | 1.4천 |
|---|
| 2026.07.29 | ₩40,769 | ₩40,769 | ₩40,410 | ₩40,410 | -0.88% | 300 |
|---|
| 2026.07.28 | ₩41,171 | ₩41,171 | ₩40,975 | ₩40,975 | -0.48% | 500 |
|---|
| 2026.07.27 | ₩40,715 | ₩40,715 | ₩40,715 | ₩40,715 | 0.00% | 200 |
|---|
| 2026.07.24 | ₩40,929 | ₩40,929 | ₩40,598 | ₩40,598 | -0.81% | 400 |
|---|
| 2026.07.23 | ₩41,042 | ₩41,042 | ₩41,042 | ₩41,042 | 0.00% | 100 |
|---|
| 2026.07.22 | ₩40,997 | ₩41,528 | ₩40,997 | ₩41,528 | +1.30% | 1.6천 |
|---|
| 2026.07.21 | ₩40,272 | ₩40,538 | ₩39,984 | ₩40,538 | +0.66% | 1.5천 |
|---|
| 2026.07.20 | ₩40,232 | ₩40,267 | ₩40,232 | ₩40,267 | +0.09% | 300 |
|---|
| 2026.07.17 | ₩39,830 | ₩39,853 | ₩39,830 | ₩39,853 | +0.06% | 300 |
|---|
| 2026.07.16 | ₩39,918 | ₩39,918 | ₩39,918 | ₩39,918 | 0.00% | 100 |
|---|
| 2026.07.15 | ₩40,720 | ₩40,720 | ₩40,720 | ₩40,720 | 0.00% | 100 |
|---|
| 2026.07.14 | ₩40,688 | ₩41,184 | ₩40,688 | ₩40,982 | +0.72% | 600 |
|---|
| 2026.07.13 | ₩40,634 | ₩40,634 | ₩40,351 | ₩40,351 | -0.70% | 500 |
|---|
| 2026.07.10 | ₩40,494 | ₩40,494 | ₩40,494 | ₩40,494 | 0.00% | 600 |
|---|
| 2026.07.09 | ₩39,132 | ₩39,788 | ₩39,072 | ₩39,788 | +1.68% | 1.7천 |
|---|
| 2026.07.08 | ₩39,224 | ₩39,224 | ₩39,224 | ₩39,224 | 0.00% | 100 |
|---|
| 2026.07.07 | ₩40,152 | ₩40,152 | ₩39,558 | ₩39,558 | -1.48% | 300 |
|---|
| 2026.07.06 | ₩39,790 | ₩39,830 | ₩39,790 | ₩39,830 | +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 | ₩38,824 | ₩39,267 | ₩38,690 | ₩39,261 | +1.13% | 900 |
|---|
| 2026.06.29 | ₩39,414 | ₩39,508 | ₩39,350 | ₩39,350 | -0.16% | 1.1천 |
|---|
| 2026.06.26 | ₩39,159 | ₩39,747 | ₩39,159 | ₩39,747 | +1.50% | 7.9천 |
|---|
| 2026.06.25 | ₩39,065 | ₩39,065 | ₩39,065 | ₩39,065 | 0.00% | 300 |
|---|
| 2026.06.24 | ₩38,683 | ₩38,770 | ₩38,609 | ₩38,623 | -0.16% | 3.4천 |
|---|
| 2026.06.23 | ₩39,182 | ₩39,182 | ₩39,182 | ₩39,182 | 0.00% | 200 |
|---|
| 2026.06.22 | ₩39,253 | ₩39,431 | ₩39,253 | ₩39,431 | +0.45% | 400 |
|---|
| 2026.06.18 | ₩38,808 | ₩38,808 | ₩38,808 | ₩38,808 | 0.00% | 100 |
|---|
| 2026.06.17 | ₩39,261 | ₩39,261 | ₩39,261 | ₩39,261 | 0.00% | 200 |
|---|
| 2026.06.16 | ₩39,615 | ₩39,615 | ₩39,548 | ₩39,567 | -0.12% | 600 |
|---|
| 2026.06.15 | ₩40,500 | ₩40,500 | ₩39,722 | ₩39,722 | -1.92% | 900 |
|---|
| 2026.06.12 | ₩39,883 | ₩39,883 | ₩39,826 | ₩39,826 | -0.14% | 200 |
|---|
| 2026.06.11 | ₩39,313 | ₩39,313 | ₩39,313 | ₩39,313 | 0.00% | 100 |
|---|
| 2026.06.10 | ₩38,462 | ₩38,462 | ₩38,127 | ₩38,271 | -0.50% | 7.4천 |
|---|
| 2026.06.09 | ₩38,537 | ₩38,537 | ₩38,537 | ₩38,537 | 0.00% | 400 |
|---|
| 2026.06.08 | ₩38,314 | ₩38,314 | ₩38,257 | ₩38,257 | -0.15% | 300 |
|---|
| 2026.06.05 | ₩39,132 | ₩39,132 | ₩38,697 | ₩38,697 | -1.11% | 700 |
|---|
| 2026.06.04 | ₩39,709 | ₩39,709 | ₩39,709 | ₩39,709 | 0.00% | 300 |
|---|
| 2026.06.03 | ₩39,910 | ₩40,044 | ₩39,910 | ₩40,038 | +0.32% | 1.9천 |
|---|
| 2026.06.02 | ₩40,688 | ₩40,728 | ₩40,500 | ₩40,705 | +0.04% | 900 |
|---|
| 2026.06.01 | ₩40,594 | ₩40,775 | ₩40,594 | ₩40,752 | +0.39% | 500 |
|---|
| 2026.05.29 | ₩40,755 | ₩41,014 | ₩40,755 | ₩41,014 | +0.64% | 400 |
|---|
| 2026.05.28 | ₩41,187 | ₩41,187 | ₩41,187 | ₩41,187 | 0.00% | 100 |
|---|
| 2026.05.27 | ₩41,412 | ₩41,412 | ₩41,211 | ₩41,211 | -0.49% | 300 |
|---|
| 2026.05.26 | ₩41,580 | ₩41,580 | ₩41,573 | ₩41,573 | -0.02% | 700 |
|---|
| 2026.05.22 | ₩41,426 | ₩41,426 | ₩41,266 | ₩41,266 | -0.39% | 700 |
|---|
| 2026.05.21 | ₩41,989 | ₩42,116 | ₩41,918 | ₩41,918 | -0.17% | 300 |
|---|
| 2026.05.20 | ₩41,710 | ₩41,710 | ₩41,710 | ₩41,710 | 0.00% | 200 |
|---|
| 2026.05.19 | ₩40,836 | ₩40,836 | ₩40,700 | ₩40,700 | -0.33% | 500 |
|---|
| 2026.05.18 | ₩41,520 | ₩41,636 | ₩41,520 | ₩41,636 | +0.28% | 3.6만 |
|---|
| 2026.05.15 | ₩40,929 | ₩41,151 | ₩40,929 | ₩41,151 | +0.54% | 4.1천 |
|---|
| 2026.05.14 | ₩42,230 | ₩42,338 | ₩42,230 | ₩42,242 | +0.03% | 700 |
|---|
| 2026.05.13 | ₩41,764 | ₩41,764 | ₩41,764 | ₩41,764 | 0.00% | 200 |
|---|
| 2026.05.12 | ₩43,424 | ₩43,598 | ₩43,424 | ₩43,538 | +0.26% | 500 |
|---|
| 2026.05.11 | ₩44,135 | ₩44,135 | ₩43,598 | ₩43,705 | -0.97% | 3.4천 |
|---|
| 2026.05.08 | ₩44,550 | ₩44,550 | ₩44,211 | ₩44,211 | -0.76% | 1.1천 |
|---|
| 2026.05.07 | ₩44,296 | ₩44,296 | ₩44,135 | ₩44,141 | -0.35% | 800 |
|---|
| 2026.05.06 | ₩45,033 | ₩45,067 | ₩45,020 | ₩45,020 | -0.03% | 800 |
|---|
| 2026.05.05 | ₩44,805 | ₩45,167 | ₩44,684 | ₩44,863 | +0.13% | 4천 |
|---|
| 2026.05.04 | ₩44,953 | ₩44,953 | ₩44,537 | ₩44,537 | -0.92% | 700 |
|---|
| 2026.05.01 | ₩45,140 | ₩45,140 | ₩44,738 | ₩44,856 | -0.63% | 3.1천 |
|---|
| 2026.04.30 | ₩44,738 | ₩45,191 | ₩44,698 | ₩45,191 | +1.01% | 900 |
|---|
| 2026.04.29 | ₩44,148 | ₩44,148 | ₩44,054 | ₩44,110 | -0.09% | 1.2천 |
|---|
| 2026.04.28 | ₩45,181 | ₩45,181 | ₩45,073 | ₩45,169 | -0.03% | 500 |
|---|
| 2026.04.27 | ₩45,596 | ₩45,784 | ₩45,464 | ₩45,464 | -0.29% | 1.7천 |
|---|
| 2026.04.24 | ₩45,507 | ₩45,507 | ₩45,507 | ₩45,507 | 0.00% | 300 |
|---|
| 2026.04.23 | ₩46,401 | ₩46,427 | ₩45,650 | ₩45,659 | -1.60% | 5.2천 |
|---|
| 2026.04.22 | ₩46,797 | ₩46,817 | ₩46,376 | ₩46,376 | -0.90% | 400 |
|---|
| 2026.04.21 | ₩47,353 | ₩47,353 | ₩46,508 | ₩46,508 | -1.78% | 1.2천 |
|---|
| 2026.04.20 | ₩46,884 | ₩47,132 | ₩46,884 | ₩47,132 | +0.53% | 2.9천 |
|---|
| 2026.04.17 | ₩47,997 | ₩47,997 | ₩47,206 | ₩47,206 | -1.65% | 1천 |
|---|
| 2026.04.16 | ₩47,474 | ₩47,474 | ₩47,329 | ₩47,391 | -0.18% | 1천 |
|---|
| 2026.04.15 | ₩47,541 | ₩47,608 | ₩47,393 | ₩47,393 | -0.31% | 2.2천 |
|---|
| 2026.04.14 | ₩47,863 | ₩47,863 | ₩47,611 | ₩47,611 | -0.53% | 4.8천 |
|---|
| 2026.04.13 | ₩47,031 | ₩47,518 | ₩47,031 | ₩47,518 | +1.04% | 500 |
|---|
| 2026.04.10 | ₩47,018 | ₩47,151 | ₩46,897 | ₩47,108 | +0.19% | 1.3천 |
|---|
| 2026.04.09 | ₩45,556 | ₩46,388 | ₩45,556 | ₩46,330 | +1.70% | 1.8천 |
|---|
| 2026.04.08 | ₩44,926 | ₩45,140 | ₩44,926 | ₩45,122 | +0.44% | 7.7천 |
|---|
| 2026.04.07 | ₩43,531 | ₩43,802 | ₩43,377 | ₩43,802 | +0.62% | 700 |
|---|
| 2026.04.06 | ₩43,786 | ₩43,929 | ₩43,786 | ₩43,929 | +0.33% | 500 |
|---|
| 2026.04.02 | ₩43,940 | ₩43,940 | ₩43,684 | ₩43,684 | -0.58% | 500 |
|---|
| 2026.04.01 | ₩43,933 | ₩44,054 | ₩43,887 | ₩43,887 | -0.11% | 2.2천 |
|---|
| 2026.03.31 | ₩43,042 | ₩43,042 | ₩42,834 | ₩42,908 | -0.31% | 1.5천 |
|---|
| 2026.03.30 | ₩42,110 | ₩42,110 | ₩41,867 | ₩41,867 | -0.58% | 700 |
|---|
| 2026.03.27 | ₩41,781 | ₩41,781 | ₩41,668 | ₩41,746 | -0.08% | 2.1천 |
|---|
| 2026.03.26 | ₩42,378 | ₩42,512 | ₩41,935 | ₩41,963 | -0.98% | 1.9천 |
|---|
| 2026.03.25 | ₩42,579 | ₩42,807 | ₩42,579 | ₩42,763 | +0.43% | 800 |
|---|
| 2026.03.24 | ₩41,802 | ₩41,802 | ₩41,802 | ₩41,802 | 0.00% | 200 |
|---|
| 2026.03.23 | ₩41,372 | ₩42,037 | ₩41,372 | ₩42,037 | +1.61% | 1.9천 |
|---|
| 2026.03.20 | ₩40,527 | ₩40,527 | ₩40,223 | ₩40,223 | -0.75% | 2.8천 |
|---|
| 2026.03.19 | ₩40,983 | ₩41,678 | ₩40,983 | ₩41,678 | +1.70% | 1.2천 |
|---|
| 2026.03.18 | ₩41,501 | ₩41,501 | ₩41,501 | ₩41,501 | 0.00% | 100 |
|---|
| 2026.03.17 | ₩42,324 | ₩42,485 | ₩41,908 | ₩41,908 | -0.98% | 3.9천 |
|---|
| 2026.03.16 | ₩41,439 | ₩41,908 | ₩41,385 | ₩41,836 | +0.96% | 4.1천 |
|---|
| 2026.03.13 | ₩41,164 | ₩41,164 | ₩40,742 | ₩40,849 | -0.77% | 2.4천 |
|---|
| 2026.03.12 | ₩41,882 | ₩41,882 | ₩41,647 | ₩41,647 | -0.56% | 2천 |
|---|
| 2026.03.11 | ₩43,149 | ₩43,402 | ₩43,081 | ₩43,081 | -0.16% | 2.4천 |
|---|
| 2026.03.10 | ₩42,686 | ₩43,650 | ₩42,599 | ₩42,954 | +0.63% | 3.8천 |
|---|
| 2026.03.09 | ₩41,580 | ₩42,887 | ₩41,566 | ₩42,460 | +2.12% | 3천 |
|---|
| 2026.03.06 | ₩41,714 | ₩41,714 | ₩41,707 | ₩41,707 | -0.02% | 500 |
|---|
| 2026.03.05 | ₩42,230 | ₩42,351 | ₩41,439 | ₩41,727 | -1.19% | 6.1천 |
|---|
| 2026.03.04 | ₩43,022 | ₩43,209 | ₩43,022 | ₩43,089 | +0.16% | 1천 |
|---|
| 2026.03.03 | ₩46,522 | ₩46,522 | ₩41,171 | ₩42,170 | -9.35% | 8.8천 |
|---|
| 2026.03.02 | ₩43,343 | ₩44,306 | ₩43,343 | ₩44,306 | +2.22% | 2.2천 |
|---|
| 2026.02.27 | ₩44,432 | ₩44,644 | ₩44,305 | ₩44,305 | -0.29% | 2.5천 |
|---|
| 2026.02.26 | ₩44,953 | ₩44,953 | ₩44,296 | ₩44,758 | -0.43% | 1.1천 |
|---|
| 2026.02.25 | ₩45,288 | ₩45,288 | ₩44,939 | ₩45,158 | -0.29% | 1.2천 |
|---|
| 2026.02.24 | ₩44,591 | ₩45,114 | ₩44,591 | ₩45,114 | +1.17% | 5.1만 |
|---|
| 2026.02.23 | ₩45,006 | ₩45,134 | ₩44,336 | ₩44,336 | -1.49% | 2.1천 |
|---|
| 2026.02.20 | ₩44,168 | ₩44,998 | ₩44,168 | ₩44,998 | +1.88% | 900 |
|---|
| 2026.02.19 | ₩44,249 | ₩44,249 | ₩44,178 | ₩44,178 | -0.16% | 900 |
|---|
| 2026.02.18 | ₩43,558 | ₩43,612 | ₩43,424 | ₩43,612 | +0.12% | 2.4천 |
|---|
| 2026.02.17 | ₩43,022 | ₩43,223 | ₩43,022 | ₩43,182 | +0.37% | 1.4천 |
|---|
| 2026.02.13 | ₩42,667 | ₩43,515 | ₩42,579 | ₩43,515 | +1.99% | 3.2천 |
|---|
| 2026.02.12 | ₩44,705 | ₩44,705 | ₩43,923 | ₩43,933 | -1.72% | 3.4천 |
|---|
| 2026.02.11 | ₩44,765 | ₩45,288 | ₩44,570 | ₩44,926 | +0.36% | 4.9천 |
|---|
| 2026.02.10 | ₩44,215 | ₩44,215 | ₩43,794 | ₩44,081 | -0.30% | 4.7천 |
|---|
| 2026.02.09 | ₩44,175 | ₩44,175 | ₩44,153 | ₩44,153 | -0.05% | 600 |
|---|
| 2026.02.06 | ₩42,767 | ₩43,131 | ₩42,552 | ₩43,131 | +0.85% | 1.7천 |
|---|
| 2026.02.05 | ₩42,753 | ₩42,921 | ₩42,304 | ₩42,304 | -1.05% | 900 |
|---|
| 2026.02.04 | ₩42,680 | ₩42,680 | ₩42,311 | ₩42,460 | -0.52% | 2.6천 |
|---|
| 2026.02.03 | ₩44,255 | ₩44,255 | ₩43,755 | ₩43,755 | -1.13% | 5.8천 |
|---|
| 2026.02.02 | ₩42,579 | ₩43,038 | ₩42,579 | ₩43,022 | +1.04% | 1.5천 |
|---|
| 2026.01.30 | ₩43,665 | ₩43,665 | ₩42,445 | ₩42,580 | -2.48% | 1.8천 |
|---|
| 2026.01.29 | ₩44,752 | ₩44,752 | ₩43,236 | ₩44,081 | -1.50% | 3.9천 |
|---|
| 2026.01.28 | ₩44,483 | ₩44,483 | ₩43,545 | ₩44,081 | -0.90% | 2만 |
|---|
| 2026.01.27 | ₩43,156 | ₩43,642 | ₩43,062 | ₩43,642 | +1.13% | 3.2천 |
|---|
| 2026.01.26 | ₩42,069 | ₩42,177 | ₩42,029 | ₩42,127 | +0.14% | 2.1천 |
|---|
| 2026.01.23 | ₩41,533 | ₩41,888 | ₩41,499 | ₩41,888 | +0.86% | 900 |
|---|
| 2026.01.22 | ₩40,809 | ₩41,279 | ₩40,809 | ₩41,279 | +1.15% | 400 |
|---|
| 2026.01.21 | ₩40,185 | ₩40,258 | ₩40,185 | ₩40,258 | +0.18% | 1.1천 |
|---|
| 2026.01.20 | ₩38,654 | ₩38,654 | ₩38,654 | ₩38,654 | 0.00% | 600 |
|---|
| 2026.01.16 | ₩38,220 | ₩38,341 | ₩37,993 | ₩38,199 | -0.06% | 2.6만 |
|---|
| 2026.01.15 | ₩38,247 | ₩38,770 | ₩38,167 | ₩38,764 | +1.35% | 1천 |
|---|
| 2026.01.14 | ₩37,993 | ₩38,475 | ₩37,993 | ₩38,235 | +0.64% | 4.9천 |
|---|
| 2026.01.13 | ₩37,885 | ₩37,885 | ₩37,537 | ₩37,633 | -0.67% | 1.9천 |
|---|
| 2026.01.12 | ₩38,073 | ₩38,100 | ₩37,994 | ₩38,100 | +0.07% | 8.3천 |
|---|
| 2026.01.09 | ₩38,078 | ₩38,078 | ₩38,078 | ₩38,078 | 0.00% | 100 |
|---|
| 2026.01.08 | ₩37,751 | ₩37,858 | ₩37,751 | ₩37,846 | +0.25% | 900 |
|---|
| 2026.01.07 | ₩37,718 | ₩37,718 | ₩37,602 | ₩37,602 | -0.31% | 400 |
|---|
| 2026.01.06 | ₩38,422 | ₩38,636 | ₩38,019 | ₩38,355 | -0.17% | 1.6만 |
|---|
| 2026.01.05 | ₩37,255 | ₩37,874 | ₩37,255 | ₩37,874 | +1.66% | 600 |
|---|
| 2026.01.02 | ₩36,879 | ₩36,995 | ₩36,799 | ₩36,971 | +0.25% | 1.2만 |
|---|
| 2025.12.31 | ₩36,759 | ₩36,759 | ₩36,651 | ₩36,651 | -0.29% | 600 |
|---|
| 2025.12.30 | ₩36,605 | ₩37,095 | ₩36,605 | ₩36,993 | +1.06% | 2.1천 |
|---|
| 2025.12.29 | ₩36,976 | ₩36,976 | ₩36,976 | ₩36,976 | 0.00% | 200 |
|---|
| 2025.12.26 | ₩37,301 | ₩37,301 | ₩37,301 | ₩37,301 | 0.00% | 100 |
|---|
| 2025.12.24 | ₩37,282 | ₩37,282 | ₩37,113 | ₩37,113 | -0.45% | 1.6천 |
|---|
| 2025.12.23 | ₩36,772 | ₩37,187 | ₩36,732 | ₩37,187 | +1.13% | 1.7천 |
|---|
| 2025.12.22 | ₩36,638 | ₩37,684 | ₩35,129 | ₩36,598 | -0.11% | 2.2만 |
|---|
| 2025.12.19 | ₩37,148 | ₩37,148 | ₩36,779 | ₩36,779 | -0.99% | 2.3만 |
|---|
| 2025.12.18 | ₩36,718 | ₩36,752 | ₩36,718 | ₩36,752 | +0.09% | 300 |
|---|
| 2025.12.17 | ₩36,448 | ₩36,448 | ₩36,444 | ₩36,444 | -0.01% | 400 |
|---|
| 2025.12.16 | ₩38,086 | ₩38,086 | ₩37,138 | ₩37,138 | -2.49% | 5.7천 |
|---|
| 2025.12.15 | ₩38,690 | ₩38,690 | ₩38,317 | ₩38,317 | -0.96% | 400 |
|---|
| 2025.12.12 | ₩38,489 | ₩38,489 | ₩38,078 | ₩38,078 | -1.07% | 400 |
|---|
| 2025.12.11 | ₩38,061 | ₩38,061 | ₩37,897 | ₩37,897 | -0.43% | 500 |
|---|
| 2025.12.10 | ₩37,392 | ₩37,392 | ₩37,392 | ₩37,392 | 0.00% | 200 |
|---|
| 2025.12.09 | ₩37,174 | ₩37,384 | ₩37,174 | ₩37,384 | +0.56% | 600 |
|---|
| 2025.12.08 | ₩37,563 | ₩37,563 | ₩37,290 | ₩37,290 | -0.73% | 300 |
|---|
| 2025.12.05 | ₩39,562 | ₩39,655 | ₩37,157 | ₩37,157 | -6.08% | 600 |
|---|
| 2025.12.04 | ₩38,623 | ₩39,603 | ₩38,086 | ₩39,588 | +2.50% | 2.7천 |
|---|
| 2025.12.03 | ₩39,068 | ₩39,068 | ₩39,068 | ₩39,068 | 0.00% | 200 |
|---|
| 2025.12.02 | ₩38,422 | ₩38,851 | ₩38,422 | ₩38,785 | +0.95% | 2.5천 |
|---|
| 2025.12.01 | ₩38,328 | ₩38,328 | ₩38,163 | ₩38,163 | -0.43% | 500 |
|---|
| 2025.11.28 | ₩38,207 | ₩38,368 | ₩38,207 | ₩38,318 | +0.29% | 1.1천 |
|---|
| 2025.11.26 | ₩37,469 | ₩38,112 | ₩37,469 | ₩38,112 | +1.71% | 300 |
|---|
| 2025.11.25 | ₩36,745 | ₩37,031 | ₩36,611 | ₩37,031 | +0.78% | 1.8만 |
|---|
| 2025.11.24 | ₩36,752 | ₩36,763 | ₩36,752 | ₩36,763 | +0.03% | 300 |
|---|
| 2025.11.21 | ₩35,927 | ₩36,584 | ₩35,927 | ₩36,535 | +1.69% | 800 |
|---|
| 2025.11.20 | ₩37,429 | ₩37,429 | ₩36,222 | ₩36,222 | -3.22% | 1천 |
|---|
| 2025.11.19 | ₩36,933 | ₩37,054 | ₩36,933 | ₩37,054 | +0.33% | 300 |
|---|
| 2025.11.18 | ₩37,362 | ₩37,362 | ₩37,224 | ₩37,224 | -0.37% | 200 |
|---|
| 2025.11.17 | ₩37,287 | ₩37,287 | ₩37,287 | ₩37,287 | 0.00% | 100 |
|---|
| 2025.11.14 | ₩37,966 | ₩38,033 | ₩37,708 | ₩37,708 | -0.68% | 700 |
|---|
| 2025.11.13 | ₩37,805 | ₩37,805 | ₩37,490 | ₩37,490 | -0.83% | 500 |
|---|
| 2025.11.12 | ₩38,006 | ₩38,006 | ₩37,642 | ₩37,763 | -0.64% | 800 |
|---|
| 2025.11.11 | ₩37,872 | ₩38,053 | ₩37,872 | ₩38,006 | +0.35% | 600 |
|---|
| 2025.11.10 | ₩36,893 | ₩37,153 | ₩36,839 | ₩37,153 | +0.71% | 900 |
|---|
| 2025.11.07 | ₩36,343 | ₩36,613 | ₩36,035 | ₩36,613 | +0.74% | 1.3천 |
|---|
| 2025.11.06 | ₩36,268 | ₩36,268 | ₩36,225 | ₩36,225 | -0.12% | 600 |
|---|
| 2025.11.05 | ₩35,740 | ₩36,234 | ₩35,659 | ₩36,234 | +1.38% | 600 |
|---|
| 2025.11.04 | ₩35,619 | ₩35,699 | ₩35,339 | ₩35,339 | -0.79% | 1.9만 |
|---|
| 2025.11.03 | ₩35,682 | ₩35,703 | ₩35,682 | ₩35,703 | +0.06% | 200 |
|---|
| 2025.10.31 | ₩35,324 | ₩35,324 | ₩35,324 | ₩35,324 | 0.00% | 200 |
|---|
| 2025.10.30 | ₩35,280 | ₩35,280 | ₩35,280 | ₩35,280 | 0.00% | 100 |
|---|
| 2025.10.29 | ₩35,364 | ₩35,364 | ₩35,364 | ₩35,364 | 0.00% | 200 |
|---|
| 2025.10.28 | ₩34,854 | ₩35,034 | ₩34,854 | ₩35,034 | +0.52% | 700 |
|---|
| 2025.10.27 | ₩34,958 | ₩34,980 | ₩34,958 | ₩34,980 | +0.07% | 200 |
|---|
| 2025.10.24 | ₩34,651 | ₩34,651 | ₩34,651 | ₩34,651 | 0.00% | 100 |
|---|
| 2025.10.23 | ₩34,502 | ₩34,689 | ₩34,502 | ₩34,689 | +0.54% | 600 |
|---|
| 2025.10.22 | ₩33,956 | ₩34,205 | ₩33,956 | ₩34,205 | +0.73% | 7.7천 |
|---|
| 2025.10.21 | ₩34,184 | ₩34,184 | ₩34,058 | ₩34,058 | -0.37% | 600 |
|---|
| 2025.10.20 | ₩34,184 | ₩34,425 | ₩34,184 | ₩34,425 | +0.71% | 300 |
|---|
| 2025.10.17 | ₩33,883 | ₩33,883 | ₩33,808 | ₩33,843 | -0.12% | 8.5천 |
|---|
| 2025.10.16 | ₩33,419 | ₩33,419 | ₩33,419 | ₩33,419 | 0.00% | 100 |
|---|
| 2025.10.15 | ₩33,661 | ₩33,661 | ₩33,513 | ₩33,513 | -0.44% | 6.5천 |
|---|
| 2025.10.14 | ₩33,326 | ₩33,446 | ₩32,990 | ₩33,017 | -0.93% | 2만 |
|---|
| 2025.10.13 | ₩33,373 | ₩33,373 | ₩33,373 | ₩33,373 | 0.00% | 100 |
|---|
| 2025.10.10 | ₩33,527 | ₩33,527 | ₩32,862 | ₩32,862 | -1.98% | 400 |
|---|