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 | ₩49,773 | ₩50,823 | ₩49,773 | ₩50,754 | +1.97% | 1.6천 |
| 2026.10.08 | ₩49,442 | ₩49,991 | ₩49,361 | ₩49,391 | -0.10% | 4천 |
| 2026.10.07 | ₩49,777 | ₩49,777 | ₩49,108 | ₩49,108 | -1.34% | 1.1천 |
| 2026.10.06 | ₩50,193 | ₩50,193 | ₩49,663 | ₩49,821 | -0.74% | 3.6천 |
| 2026.10.05 | ₩48,798 | ₩50,340 | ₩48,798 | ₩49,777 | +2.01% | 1.4만 |
| 2026.10.02 | ₩42,643 | ₩42,643 | ₩42,636 | ₩42,636 | -0.02% | 1.4천 |
| 2026.10.01 | ₩42,680 | ₩42,680 | ₩42,670 | ₩42,670 | -0.03% | 500 |
| 2026.09.30 | ₩42,469 | ₩42,882 | ₩42,469 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩42,882 |
| +0.97% |
| 600 |
| 2026.09.29 | ₩41,944 | ₩41,944 | ₩41,944 | ₩41,944 | 0.00% | 200 |
|---|
| 2026.09.28 | ₩41,731 | ₩41,731 | ₩41,731 | ₩41,731 | 0.00% | 200 |
|---|
| 2026.09.25 | ₩42,469 | ₩42,469 | ₩42,469 | ₩42,469 | 0.00% | 100 |
|---|
| 2026.09.24 | ₩42,911 | ₩42,911 | ₩42,540 | ₩42,540 | -0.87% | 400 |
|---|
| 2026.09.23 | ₩43,957 | ₩43,957 | ₩43,052 | ₩43,052 | -2.06% | 500 |
|---|
| 2026.09.22 | ₩44,013 | ₩44,013 | ₩44,013 | ₩44,013 | 0.00% | 300 |
|---|
| 2026.09.21 | ₩43,710 | ₩43,710 | ₩43,710 | ₩43,710 | 0.00% | 100 |
|---|
| 2026.09.18 | ₩42,926 | ₩43,000 | ₩42,926 | ₩43,000 | +0.17% | 400 |
|---|
| 2026.09.17 | ₩43,166 | ₩43,407 | ₩43,166 | ₩43,249 | +0.19% | 400 |
|---|
| 2026.09.16 | ₩43,166 | ₩43,166 | ₩43,042 | ₩43,042 | -0.29% | 600 |
|---|
| 2026.09.15 | ₩43,427 | ₩43,427 | ₩43,427 | ₩43,427 | 0.00% | 2.6천 |
|---|
| 2026.09.14 | ₩43,423 | ₩43,423 | ₩43,423 | ₩43,423 | 0.00% | 100 |
|---|
| 2026.09.11 | ₩43,879 | ₩43,879 | ₩43,879 | ₩43,879 | 0.00% | 100 |
|---|
| 2026.09.10 | ₩44,358 | ₩44,358 | ₩44,358 | ₩44,358 | 0.00% | 200 |
|---|
| 2026.09.09 | ₩43,877 | ₩43,944 | ₩43,783 | ₩43,783 | -0.21% | 900 |
|---|
| 2026.09.08 | ₩44,922 | ₩44,922 | ₩44,467 | ₩44,468 | -1.01% | 500 |
|---|
| 2026.09.04 | ₩43,531 | ₩43,531 | ₩43,531 | ₩43,531 | 0.00% | 100 |
|---|
| 2026.09.03 | ₩44,641 | ₩44,654 | ₩43,948 | ₩43,948 | -1.55% | 900 |
|---|
| 2026.09.02 | ₩43,784 | ₩43,784 | ₩43,784 | ₩43,784 | 0.00% | 200 |
|---|
| 2026.09.01 | ₩42,157 | ₩42,157 | ₩42,157 | ₩42,157 | 0.00% | 100 |
|---|
| 2026.08.31 | ₩41,653 | ₩41,653 | ₩41,653 | ₩41,653 | 0.00% | 300 |
|---|
| 2026.08.28 | ₩41,099 | ₩41,099 | ₩41,099 | ₩41,099 | 0.00% | 100 |
|---|
| 2026.08.27 | ₩41,491 | ₩41,491 | ₩41,491 | ₩41,491 | 0.00% | 100 |
|---|
| 2026.08.26 | ₩41,508 | ₩41,508 | ₩41,508 | ₩41,508 | 0.00% | 200 |
|---|
| 2026.08.25 | ₩41,704 | ₩41,704 | ₩41,697 | ₩41,697 | -0.02% | 300 |
|---|
| 2026.08.24 | ₩40,926 | ₩40,926 | ₩40,926 | ₩40,926 | 0.00% | 300 |
|---|
| 2026.08.21 | ₩40,934 | ₩40,934 | ₩40,934 | ₩40,934 | 0.00% | 100 |
|---|
| 2026.08.20 | ₩39,734 | ₩39,734 | ₩39,734 | ₩39,734 | 0.00% | 100 |
|---|
| 2026.08.19 | ₩40,001 | ₩40,068 | ₩39,839 | ₩39,839 | -0.41% | 500 |
|---|
| 2026.08.18 | ₩39,505 | ₩39,505 | ₩39,064 | ₩39,064 | -1.12% | 200 |
|---|
| 2026.08.17 | ₩39,532 | ₩39,532 | ₩39,501 | ₩39,501 | -0.08% | 300 |
|---|
| 2026.08.14 | ₩39,498 | ₩39,498 | ₩39,498 | ₩39,498 | 0.00% | 100 |
|---|
| 2026.08.13 | ₩39,189 | ₩39,189 | ₩39,189 | ₩39,189 | 0.00% | 100 |
|---|
| 2026.08.12 | ₩39,438 | ₩39,438 | ₩39,182 | ₩39,182 | -0.65% | 200 |
|---|
| 2026.08.11 | ₩39,384 | ₩39,416 | ₩39,384 | ₩39,416 | +0.08% | 200 |
|---|
| 2026.08.10 | ₩40,792 | ₩40,792 | ₩40,759 | ₩40,759 | -0.08% | 200 |
|---|
| 2026.08.07 | ₩40,846 | ₩40,846 | ₩40,799 | ₩40,799 | -0.11% | 400 |
|---|
| 2026.08.06 | ₩41,162 | ₩41,162 | ₩41,162 | ₩41,162 | 0.00% | 100 |
|---|
| 2026.08.05 | ₩41,488 | ₩41,488 | ₩41,488 | ₩41,488 | 0.00% | 200 |
|---|
| 2026.08.04 | ₩41,771 | ₩41,771 | ₩41,565 | ₩41,565 | -0.49% | 600 |
|---|
| 2026.08.03 | ₩41,583 | ₩41,583 | ₩41,510 | ₩41,583 | 0.00% | 500 |
|---|
| 2026.07.31 | ₩41,811 | ₩41,811 | ₩41,719 | ₩41,719 | -0.22% | 300 |
|---|
| 2026.07.30 | ₩40,993 | ₩41,622 | ₩40,993 | ₩41,622 | +1.53% | 1.4천 |
|---|
| 2026.07.29 | ₩40,765 | ₩40,765 | ₩40,407 | ₩40,407 | -0.88% | 300 |
|---|
| 2026.07.28 | ₩41,168 | ₩41,168 | ₩40,972 | ₩40,972 | -0.48% | 500 |
|---|
| 2026.07.27 | ₩40,712 | ₩40,712 | ₩40,712 | ₩40,712 | 0.00% | 200 |
|---|
| 2026.07.24 | ₩40,926 | ₩40,926 | ₩40,595 | ₩40,595 | -0.81% | 400 |
|---|
| 2026.07.23 | ₩41,039 | ₩41,039 | ₩41,039 | ₩41,039 | 0.00% | 100 |
|---|
| 2026.07.22 | ₩40,993 | ₩41,524 | ₩40,993 | ₩41,524 | +1.30% | 1.6천 |
|---|
| 2026.07.21 | ₩40,269 | ₩40,535 | ₩39,981 | ₩40,535 | +0.66% | 1.5천 |
|---|
| 2026.07.20 | ₩40,229 | ₩40,264 | ₩40,229 | ₩40,264 | +0.09% | 300 |
|---|
| 2026.07.17 | ₩39,827 | ₩39,850 | ₩39,827 | ₩39,850 | +0.06% | 300 |
|---|
| 2026.07.16 | ₩39,915 | ₩39,915 | ₩39,915 | ₩39,915 | 0.00% | 100 |
|---|
| 2026.07.15 | ₩40,717 | ₩40,717 | ₩40,717 | ₩40,717 | 0.00% | 100 |
|---|
| 2026.07.14 | ₩40,685 | ₩41,181 | ₩40,685 | ₩40,979 | +0.72% | 600 |
|---|
| 2026.07.13 | ₩40,631 | ₩40,631 | ₩40,348 | ₩40,348 | -0.70% | 500 |
|---|
| 2026.07.10 | ₩40,491 | ₩40,491 | ₩40,491 | ₩40,491 | 0.00% | 600 |
|---|
| 2026.07.09 | ₩39,130 | ₩39,785 | ₩39,069 | ₩39,785 | +1.68% | 1.7천 |
|---|
| 2026.07.08 | ₩39,221 | ₩39,221 | ₩39,221 | ₩39,221 | 0.00% | 100 |
|---|
| 2026.07.07 | ₩40,149 | ₩40,149 | ₩39,555 | ₩39,555 | -1.48% | 300 |
|---|
| 2026.07.06 | ₩39,787 | ₩39,827 | ₩39,787 | ₩39,827 | +0.10% | 600 |
|---|
| 2026.07.02 | ₩39,217 | ₩39,217 | ₩39,217 | ₩39,217 | 0.00% | 200 |
|---|
| 2026.07.01 | ₩38,930 | ₩38,930 | ₩38,930 | ₩38,930 | 0.00% | 100 |
|---|
| 2026.06.30 | ₩38,821 | ₩39,264 | ₩38,687 | ₩39,258 | +1.13% | 900 |
|---|
| 2026.06.29 | ₩39,411 | ₩39,505 | ₩39,347 | ₩39,347 | -0.16% | 1.1천 |
|---|
| 2026.06.26 | ₩39,156 | ₩39,744 | ₩39,156 | ₩39,744 | +1.50% | 7.9천 |
|---|
| 2026.06.25 | ₩39,062 | ₩39,062 | ₩39,062 | ₩39,062 | 0.00% | 300 |
|---|
| 2026.06.24 | ₩38,680 | ₩38,767 | ₩38,607 | ₩38,620 | -0.16% | 3.4천 |
|---|
| 2026.06.23 | ₩39,179 | ₩39,179 | ₩39,179 | ₩39,179 | 0.00% | 200 |
|---|
| 2026.06.22 | ₩39,250 | ₩39,429 | ₩39,250 | ₩39,429 | +0.45% | 400 |
|---|
| 2026.06.18 | ₩38,805 | ₩38,805 | ₩38,805 | ₩38,805 | 0.00% | 100 |
|---|
| 2026.06.17 | ₩39,258 | ₩39,258 | ₩39,258 | ₩39,258 | 0.00% | 200 |
|---|
| 2026.06.16 | ₩39,612 | ₩39,612 | ₩39,545 | ₩39,564 | -0.12% | 600 |
|---|
| 2026.06.15 | ₩40,497 | ₩40,497 | ₩39,720 | ₩39,720 | -1.92% | 900 |
|---|
| 2026.06.12 | ₩39,880 | ₩39,880 | ₩39,823 | ₩39,823 | -0.14% | 200 |
|---|
| 2026.06.11 | ₩39,311 | ₩39,311 | ₩39,311 | ₩39,311 | 0.00% | 100 |
|---|
| 2026.06.10 | ₩38,459 | ₩38,459 | ₩38,124 | ₩38,269 | -0.50% | 7.4천 |
|---|
| 2026.06.09 | ₩38,534 | ₩38,534 | ₩38,534 | ₩38,534 | 0.00% | 400 |
|---|
| 2026.06.08 | ₩38,312 | ₩38,312 | ₩38,254 | ₩38,254 | -0.15% | 300 |
|---|
| 2026.06.05 | ₩39,130 | ₩39,130 | ₩38,694 | ₩38,694 | -1.11% | 700 |
|---|
| 2026.06.04 | ₩39,706 | ₩39,706 | ₩39,706 | ₩39,706 | 0.00% | 300 |
|---|
| 2026.06.03 | ₩39,907 | ₩40,041 | ₩39,907 | ₩40,035 | +0.32% | 1.9천 |
|---|
| 2026.06.02 | ₩40,685 | ₩40,725 | ₩40,497 | ₩40,702 | +0.04% | 900 |
|---|
| 2026.06.01 | ₩40,591 | ₩40,772 | ₩40,591 | ₩40,749 | +0.39% | 500 |
|---|
| 2026.05.29 | ₩40,752 | ₩41,011 | ₩40,752 | ₩41,011 | +0.64% | 400 |
|---|
| 2026.05.28 | ₩41,184 | ₩41,184 | ₩41,184 | ₩41,184 | 0.00% | 100 |
|---|
| 2026.05.27 | ₩41,409 | ₩41,409 | ₩41,208 | ₩41,208 | -0.49% | 300 |
|---|
| 2026.05.26 | ₩41,577 | ₩41,577 | ₩41,570 | ₩41,570 | -0.02% | 700 |
|---|
| 2026.05.22 | ₩41,423 | ₩41,423 | ₩41,263 | ₩41,263 | -0.39% | 700 |
|---|
| 2026.05.21 | ₩41,986 | ₩42,113 | ₩41,915 | ₩41,915 | -0.17% | 300 |
|---|
| 2026.05.20 | ₩41,707 | ₩41,707 | ₩41,707 | ₩41,707 | 0.00% | 200 |
|---|
| 2026.05.19 | ₩40,833 | ₩40,833 | ₩40,697 | ₩40,697 | -0.33% | 500 |
|---|
| 2026.05.18 | ₩41,516 | ₩41,633 | ₩41,516 | ₩41,633 | +0.28% | 3.6만 |
|---|
| 2026.05.15 | ₩40,926 | ₩41,148 | ₩40,926 | ₩41,148 | +0.54% | 4.1천 |
|---|
| 2026.05.14 | ₩42,227 | ₩42,334 | ₩42,227 | ₩42,239 | +0.03% | 700 |
|---|
| 2026.05.13 | ₩41,760 | ₩41,760 | ₩41,760 | ₩41,760 | 0.00% | 200 |
|---|
| 2026.05.12 | ₩43,421 | ₩43,595 | ₩43,421 | ₩43,535 | +0.26% | 500 |
|---|
| 2026.05.11 | ₩44,131 | ₩44,131 | ₩43,595 | ₩43,702 | -0.97% | 3.4천 |
|---|
| 2026.05.08 | ₩44,547 | ₩44,547 | ₩44,208 | ₩44,208 | -0.76% | 1.1천 |
|---|
| 2026.05.07 | ₩44,292 | ₩44,292 | ₩44,131 | ₩44,138 | -0.35% | 800 |
|---|
| 2026.05.06 | ₩45,030 | ₩45,063 | ₩45,016 | ₩45,016 | -0.03% | 800 |
|---|
| 2026.05.05 | ₩44,802 | ₩45,164 | ₩44,681 | ₩44,859 | +0.13% | 4천 |
|---|
| 2026.05.04 | ₩44,949 | ₩44,949 | ₩44,534 | ₩44,534 | -0.92% | 700 |
|---|
| 2026.05.01 | ₩45,137 | ₩45,137 | ₩44,735 | ₩44,853 | -0.63% | 3.1천 |
|---|
| 2026.04.30 | ₩44,735 | ₩45,188 | ₩44,695 | ₩45,188 | +1.01% | 900 |
|---|
| 2026.04.29 | ₩44,145 | ₩44,145 | ₩44,051 | ₩44,107 | -0.09% | 1.2천 |
|---|
| 2026.04.28 | ₩45,177 | ₩45,177 | ₩45,070 | ₩45,165 | -0.03% | 500 |
|---|
| 2026.04.27 | ₩45,593 | ₩45,781 | ₩45,460 | ₩45,460 | -0.29% | 1.7천 |
|---|
| 2026.04.24 | ₩45,503 | ₩45,503 | ₩45,503 | ₩45,503 | 0.00% | 300 |
|---|
| 2026.04.23 | ₩46,398 | ₩46,423 | ₩45,647 | ₩45,656 | -1.60% | 5.2천 |
|---|
| 2026.04.22 | ₩46,793 | ₩46,813 | ₩46,372 | ₩46,372 | -0.90% | 400 |
|---|
| 2026.04.21 | ₩47,350 | ₩47,350 | ₩46,505 | ₩46,505 | -1.78% | 1.2천 |
|---|
| 2026.04.20 | ₩46,880 | ₩47,128 | ₩46,880 | ₩47,128 | +0.53% | 2.9천 |
|---|
| 2026.04.17 | ₩47,993 | ₩47,993 | ₩47,202 | ₩47,202 | -1.65% | 1천 |
|---|
| 2026.04.16 | ₩47,470 | ₩47,470 | ₩47,326 | ₩47,387 | -0.18% | 1천 |
|---|
| 2026.04.15 | ₩47,537 | ₩47,604 | ₩47,390 | ₩47,390 | -0.31% | 2.2천 |
|---|
| 2026.04.14 | ₩47,859 | ₩47,859 | ₩47,607 | ₩47,607 | -0.53% | 4.8천 |
|---|
| 2026.04.13 | ₩47,028 | ₩47,515 | ₩47,028 | ₩47,515 | +1.04% | 500 |
|---|
| 2026.04.10 | ₩47,014 | ₩47,147 | ₩46,894 | ₩47,104 | +0.19% | 1.3천 |
|---|
| 2026.04.09 | ₩45,553 | ₩46,384 | ₩45,553 | ₩46,326 | +1.70% | 1.8천 |
|---|
| 2026.04.08 | ₩44,922 | ₩45,137 | ₩44,922 | ₩45,118 | +0.44% | 7.7천 |
|---|
| 2026.04.07 | ₩43,528 | ₩43,799 | ₩43,374 | ₩43,799 | +0.62% | 700 |
|---|
| 2026.04.06 | ₩43,783 | ₩43,926 | ₩43,783 | ₩43,926 | +0.33% | 500 |
|---|
| 2026.04.02 | ₩43,937 | ₩43,937 | ₩43,681 | ₩43,681 | -0.58% | 500 |
|---|
| 2026.04.01 | ₩43,930 | ₩44,051 | ₩43,883 | ₩43,883 | -0.11% | 2.2천 |
|---|
| 2026.03.31 | ₩43,038 | ₩43,038 | ₩42,831 | ₩42,904 | -0.31% | 1.5천 |
|---|
| 2026.03.30 | ₩42,106 | ₩42,106 | ₩41,864 | ₩41,864 | -0.58% | 700 |
|---|
| 2026.03.27 | ₩41,778 | ₩41,778 | ₩41,665 | ₩41,743 | -0.08% | 2.1천 |
|---|
| 2026.03.26 | ₩42,375 | ₩42,509 | ₩41,932 | ₩41,960 | -0.98% | 1.9천 |
|---|
| 2026.03.25 | ₩42,576 | ₩42,804 | ₩42,576 | ₩42,760 | +0.43% | 800 |
|---|
| 2026.03.24 | ₩41,799 | ₩41,799 | ₩41,799 | ₩41,799 | 0.00% | 200 |
|---|
| 2026.03.23 | ₩41,369 | ₩42,034 | ₩41,369 | ₩42,034 | +1.61% | 1.9천 |
|---|
| 2026.03.20 | ₩40,524 | ₩40,524 | ₩40,220 | ₩40,220 | -0.75% | 2.8천 |
|---|
| 2026.03.19 | ₩40,980 | ₩41,675 | ₩40,980 | ₩41,675 | +1.70% | 1.2천 |
|---|
| 2026.03.18 | ₩41,498 | ₩41,498 | ₩41,498 | ₩41,498 | 0.00% | 100 |
|---|
| 2026.03.17 | ₩42,321 | ₩42,482 | ₩41,905 | ₩41,905 | -0.98% | 3.9천 |
|---|
| 2026.03.16 | ₩41,436 | ₩41,905 | ₩41,382 | ₩41,833 | +0.96% | 4.1천 |
|---|
| 2026.03.13 | ₩41,161 | ₩41,161 | ₩40,739 | ₩40,846 | -0.77% | 2.4천 |
|---|
| 2026.03.12 | ₩41,878 | ₩41,878 | ₩41,644 | ₩41,644 | -0.56% | 2천 |
|---|
| 2026.03.11 | ₩43,146 | ₩43,399 | ₩43,077 | ₩43,077 | -0.16% | 2.4천 |
|---|
| 2026.03.10 | ₩42,683 | ₩43,647 | ₩42,596 | ₩42,951 | +0.63% | 3.8천 |
|---|
| 2026.03.09 | ₩41,577 | ₩42,884 | ₩41,563 | ₩42,456 | +2.12% | 3천 |
|---|
| 2026.03.06 | ₩41,711 | ₩41,711 | ₩41,704 | ₩41,704 | -0.02% | 500 |
|---|
| 2026.03.05 | ₩42,227 | ₩42,348 | ₩41,436 | ₩41,724 | -1.19% | 6.1천 |
|---|
| 2026.03.04 | ₩43,018 | ₩43,206 | ₩43,018 | ₩43,085 | +0.16% | 1천 |
|---|
| 2026.03.03 | ₩46,518 | ₩46,518 | ₩41,168 | ₩42,167 | -9.35% | 8.8천 |
|---|
| 2026.03.02 | ₩43,340 | ₩44,303 | ₩43,340 | ₩44,303 | +2.22% | 2.2천 |
|---|
| 2026.02.27 | ₩44,429 | ₩44,641 | ₩44,302 | ₩44,302 | -0.29% | 2.5천 |
|---|
| 2026.02.26 | ₩44,949 | ₩44,949 | ₩44,292 | ₩44,755 | -0.43% | 1.1천 |
|---|
| 2026.02.25 | ₩45,285 | ₩45,285 | ₩44,936 | ₩45,154 | -0.29% | 1.2천 |
|---|
| 2026.02.24 | ₩44,587 | ₩45,110 | ₩44,587 | ₩45,110 | +1.17% | 5.1만 |
|---|
| 2026.02.23 | ₩45,003 | ₩45,130 | ₩44,332 | ₩44,332 | -1.49% | 2.1천 |
|---|
| 2026.02.20 | ₩44,165 | ₩44,995 | ₩44,165 | ₩44,995 | +1.88% | 900 |
|---|
| 2026.02.19 | ₩44,245 | ₩44,245 | ₩44,174 | ₩44,174 | -0.16% | 900 |
|---|
| 2026.02.18 | ₩43,555 | ₩43,608 | ₩43,421 | ₩43,608 | +0.12% | 2.4천 |
|---|
| 2026.02.17 | ₩43,018 | ₩43,219 | ₩43,018 | ₩43,179 | +0.37% | 1.4천 |
|---|
| 2026.02.13 | ₩42,664 | ₩43,512 | ₩42,576 | ₩43,512 | +1.99% | 3.2천 |
|---|
| 2026.02.12 | ₩44,701 | ₩44,701 | ₩43,919 | ₩43,930 | -1.72% | 3.4천 |
|---|
| 2026.02.11 | ₩44,762 | ₩45,285 | ₩44,567 | ₩44,922 | +0.36% | 4.9천 |
|---|
| 2026.02.10 | ₩44,212 | ₩44,212 | ₩43,791 | ₩44,078 | -0.30% | 4.7천 |
|---|
| 2026.02.09 | ₩44,172 | ₩44,172 | ₩44,150 | ₩44,150 | -0.05% | 600 |
|---|
| 2026.02.06 | ₩42,764 | ₩43,128 | ₩42,549 | ₩43,128 | +0.85% | 1.7천 |
|---|
| 2026.02.05 | ₩42,750 | ₩42,918 | ₩42,301 | ₩42,301 | -1.05% | 900 |
|---|
| 2026.02.04 | ₩42,676 | ₩42,676 | ₩42,308 | ₩42,456 | -0.52% | 2.6천 |
|---|
| 2026.02.03 | ₩44,252 | ₩44,252 | ₩43,752 | ₩43,752 | -1.13% | 5.8천 |
|---|
| 2026.02.02 | ₩42,576 | ₩43,034 | ₩42,576 | ₩43,018 | +1.04% | 1.5천 |
|---|
| 2026.01.30 | ₩43,662 | ₩43,662 | ₩42,442 | ₩42,577 | -2.48% | 1.8천 |
|---|
| 2026.01.29 | ₩44,748 | ₩44,748 | ₩43,233 | ₩44,078 | -1.50% | 3.9천 |
|---|
| 2026.01.28 | ₩44,480 | ₩44,480 | ₩43,541 | ₩44,078 | -0.90% | 2만 |
|---|
| 2026.01.27 | ₩43,152 | ₩43,639 | ₩43,059 | ₩43,639 | +1.13% | 3.2천 |
|---|
| 2026.01.26 | ₩42,066 | ₩42,174 | ₩42,026 | ₩42,124 | +0.14% | 2.1천 |
|---|
| 2026.01.23 | ₩41,530 | ₩41,885 | ₩41,496 | ₩41,885 | +0.86% | 900 |
|---|
| 2026.01.22 | ₩40,806 | ₩41,276 | ₩40,806 | ₩41,276 | +1.15% | 400 |
|---|
| 2026.01.21 | ₩40,182 | ₩40,255 | ₩40,182 | ₩40,255 | +0.18% | 1.1천 |
|---|
| 2026.01.20 | ₩38,651 | ₩38,651 | ₩38,651 | ₩38,651 | 0.00% | 600 |
|---|
| 2026.01.16 | ₩38,218 | ₩38,338 | ₩37,990 | ₩38,196 | -0.06% | 2.6만 |
|---|
| 2026.01.15 | ₩38,244 | ₩38,767 | ₩38,164 | ₩38,761 | +1.35% | 1천 |
|---|
| 2026.01.14 | ₩37,990 | ₩38,472 | ₩37,990 | ₩38,232 | +0.64% | 4.9천 |
|---|
| 2026.01.13 | ₩37,882 | ₩37,882 | ₩37,534 | ₩37,630 | -0.67% | 1.9천 |
|---|
| 2026.01.12 | ₩38,070 | ₩38,097 | ₩37,991 | ₩38,097 | +0.07% | 8.3천 |
|---|
| 2026.01.09 | ₩38,076 | ₩38,076 | ₩38,076 | ₩38,076 | 0.00% | 100 |
|---|
| 2026.01.08 | ₩37,748 | ₩37,856 | ₩37,748 | ₩37,844 | +0.25% | 900 |
|---|
| 2026.01.07 | ₩37,715 | ₩37,715 | ₩37,599 | ₩37,599 | -0.31% | 400 |
|---|
| 2026.01.06 | ₩38,419 | ₩38,633 | ₩38,017 | ₩38,352 | -0.17% | 1.6만 |
|---|
| 2026.01.05 | ₩37,252 | ₩37,872 | ₩37,252 | ₩37,872 | +1.66% | 600 |
|---|
| 2026.01.02 | ₩36,877 | ₩36,992 | ₩36,796 | ₩36,968 | +0.25% | 1.2만 |
|---|
| 2025.12.31 | ₩36,756 | ₩36,756 | ₩36,649 | ₩36,649 | -0.29% | 600 |
|---|
| 2025.12.30 | ₩36,602 | ₩37,093 | ₩36,602 | ₩36,991 | +1.06% | 2.1천 |
|---|
| 2025.12.29 | ₩36,973 | ₩36,973 | ₩36,973 | ₩36,973 | 0.00% | 200 |
|---|
| 2025.12.26 | ₩37,298 | ₩37,298 | ₩37,298 | ₩37,298 | 0.00% | 100 |
|---|
| 2025.12.24 | ₩37,279 | ₩37,279 | ₩37,110 | ₩37,110 | -0.45% | 1.6천 |
|---|
| 2025.12.23 | ₩36,769 | ₩37,184 | ₩36,729 | ₩37,184 | +1.13% | 1.7천 |
|---|
| 2025.12.22 | ₩36,635 | ₩37,681 | ₩35,127 | ₩36,595 | -0.11% | 2.2만 |
|---|
| 2025.12.19 | ₩37,145 | ₩37,145 | ₩36,776 | ₩36,776 | -0.99% | 2.3만 |
|---|
| 2025.12.18 | ₩36,716 | ₩36,749 | ₩36,716 | ₩36,749 | +0.09% | 300 |
|---|
| 2025.12.17 | ₩36,445 | ₩36,445 | ₩36,441 | ₩36,441 | -0.01% | 400 |
|---|
| 2025.12.16 | ₩38,084 | ₩38,084 | ₩37,135 | ₩37,135 | -2.49% | 5.7천 |
|---|
| 2025.12.15 | ₩38,687 | ₩38,687 | ₩38,314 | ₩38,314 | -0.96% | 400 |
|---|
| 2025.12.12 | ₩38,486 | ₩38,486 | ₩38,076 | ₩38,076 | -1.07% | 400 |
|---|
| 2025.12.11 | ₩38,058 | ₩38,058 | ₩37,894 | ₩37,894 | -0.43% | 500 |
|---|
| 2025.12.10 | ₩37,389 | ₩37,389 | ₩37,389 | ₩37,389 | 0.00% | 200 |
|---|
| 2025.12.09 | ₩37,172 | ₩37,381 | ₩37,172 | ₩37,381 | +0.56% | 600 |
|---|
| 2025.12.08 | ₩37,561 | ₩37,561 | ₩37,287 | ₩37,287 | -0.73% | 300 |
|---|
| 2025.12.05 | ₩39,559 | ₩39,652 | ₩37,154 | ₩37,154 | -6.08% | 600 |
|---|
| 2025.12.04 | ₩38,620 | ₩39,600 | ₩38,084 | ₩39,585 | +2.50% | 2.7천 |
|---|
| 2025.12.03 | ₩39,065 | ₩39,065 | ₩39,065 | ₩39,065 | 0.00% | 200 |
|---|
| 2025.12.02 | ₩38,419 | ₩38,848 | ₩38,419 | ₩38,782 | +0.95% | 2.5천 |
|---|
| 2025.12.01 | ₩38,325 | ₩38,325 | ₩38,160 | ₩38,160 | -0.43% | 500 |
|---|
| 2025.11.28 | ₩38,204 | ₩38,365 | ₩38,204 | ₩38,316 | +0.29% | 1.1천 |
|---|
| 2025.11.26 | ₩37,467 | ₩38,109 | ₩37,467 | ₩38,109 | +1.71% | 300 |
|---|
| 2025.11.25 | ₩36,743 | ₩37,028 | ₩36,608 | ₩37,028 | +0.78% | 1.8만 |
|---|
| 2025.11.24 | ₩36,749 | ₩36,760 | ₩36,749 | ₩36,760 | +0.03% | 300 |
|---|
| 2025.11.21 | ₩35,925 | ₩36,582 | ₩35,925 | ₩36,532 | +1.69% | 800 |
|---|
| 2025.11.20 | ₩37,426 | ₩37,426 | ₩36,220 | ₩36,220 | -3.22% | 1천 |
|---|
| 2025.11.19 | ₩36,930 | ₩37,051 | ₩36,930 | ₩37,051 | +0.33% | 300 |
|---|
| 2025.11.18 | ₩37,359 | ₩37,359 | ₩37,221 | ₩37,221 | -0.37% | 200 |
|---|
| 2025.11.17 | ₩37,284 | ₩37,284 | ₩37,284 | ₩37,284 | 0.00% | 100 |
|---|
| 2025.11.14 | ₩37,963 | ₩38,030 | ₩37,705 | ₩37,705 | -0.68% | 700 |
|---|
| 2025.11.13 | ₩37,802 | ₩37,802 | ₩37,487 | ₩37,487 | -0.83% | 500 |
|---|
| 2025.11.12 | ₩38,003 | ₩38,003 | ₩37,640 | ₩37,760 | -0.64% | 800 |
|---|
| 2025.11.11 | ₩37,869 | ₩38,050 | ₩37,869 | ₩38,003 | +0.35% | 600 |
|---|
| 2025.11.10 | ₩36,890 | ₩37,150 | ₩36,836 | ₩37,150 | +0.71% | 900 |
|---|
| 2025.11.07 | ₩36,340 | ₩36,610 | ₩36,032 | ₩36,610 | +0.74% | 1.3천 |
|---|
| 2025.11.06 | ₩36,265 | ₩36,265 | ₩36,222 | ₩36,222 | -0.12% | 600 |
|---|
| 2025.11.05 | ₩35,737 | ₩36,232 | ₩35,656 | ₩36,232 | +1.38% | 600 |
|---|
| 2025.11.04 | ₩35,616 | ₩35,697 | ₩35,336 | ₩35,336 | -0.79% | 1.9만 |
|---|
| 2025.11.03 | ₩35,679 | ₩35,701 | ₩35,679 | ₩35,701 | +0.06% | 200 |
|---|
| 2025.10.31 | ₩35,321 | ₩35,321 | ₩35,321 | ₩35,321 | 0.00% | 200 |
|---|
| 2025.10.30 | ₩35,277 | ₩35,277 | ₩35,277 | ₩35,277 | 0.00% | 100 |
|---|
| 2025.10.29 | ₩35,361 | ₩35,361 | ₩35,361 | ₩35,361 | 0.00% | 200 |
|---|
| 2025.10.28 | ₩34,852 | ₩35,032 | ₩34,852 | ₩35,032 | +0.52% | 700 |
|---|
| 2025.10.27 | ₩34,955 | ₩34,978 | ₩34,955 | ₩34,978 | +0.07% | 200 |
|---|
| 2025.10.24 | ₩34,648 | ₩34,648 | ₩34,648 | ₩34,648 | 0.00% | 100 |
|---|
| 2025.10.23 | ₩34,499 | ₩34,687 | ₩34,499 | ₩34,687 | +0.54% | 600 |
|---|
| 2025.10.22 | ₩33,953 | ₩34,203 | ₩33,953 | ₩34,203 | +0.73% | 7.7천 |
|---|
| 2025.10.21 | ₩34,181 | ₩34,181 | ₩34,055 | ₩34,055 | -0.37% | 600 |
|---|
| 2025.10.20 | ₩34,181 | ₩34,423 | ₩34,181 | ₩34,423 | +0.71% | 300 |
|---|
| 2025.10.17 | ₩33,881 | ₩33,881 | ₩33,806 | ₩33,841 | -0.12% | 8.5천 |
|---|
| 2025.10.16 | ₩33,417 | ₩33,417 | ₩33,417 | ₩33,417 | 0.00% | 100 |
|---|
| 2025.10.15 | ₩33,658 | ₩33,658 | ₩33,511 | ₩33,511 | -0.44% | 6.5천 |
|---|
| 2025.10.14 | ₩33,323 | ₩33,444 | ₩32,988 | ₩33,015 | -0.93% | 2만 |
|---|
| 2025.10.13 | ₩33,370 | ₩33,370 | ₩33,370 | ₩33,370 | 0.00% | 100 |
|---|
| 2025.10.10 | ₩33,524 | ₩33,524 | ₩32,859 | ₩32,859 | -1.98% | 400 |
|---|