시장 데이터를 불러오는 중
전체 종목
VanEck Brazil Small-Cap ETF 과거 주가
VanEck Brazil Small-Cap ETF · BRF · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
VanEck Brazil Small-Cap ETF · BRF · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩27,716 | ₩28,159 | ₩27,475 | ₩28,159 | +1.60% | 1.7만 |
| 2026.10.08 | ₩26,201 | ₩27,126 | ₩26,201 | ₩26,751 | +2.10% | 1만 |
| 2026.10.07 | ₩26,161 | ₩26,402 | ₩26,148 | ₩26,174 | +0.05% | 3.5천 |
| 2026.10.06 | ₩26,215 | ₩26,322 | ₩25,772 | ₩26,094 | -0.46% | 1.5만 |
| 2026.10.05 | ₩25,142 | ₩25,853 | ₩25,142 | ₩25,558 | +1.65% | 3.4만 |
| 2026.10.02 | ₩22,299 | ₩22,514 | ₩22,299 | ₩22,514 | +0.96% | 200 |
| 2026.10.01 | ₩21,629 | ₩21,857 | ₩21,629 | ₩21,857 | +1.05% | 600 |
| 2026.09.30 | ₩21,964 | ₩21,964 | ₩21,964 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩21,964 |
| 0.00% |
| 200 |
| 2026.09.29 | ₩20,972 | ₩21,320 | ₩20,972 | ₩21,320 | +1.66% | 1.1천 |
|---|
| 2026.09.28 | ₩21,213 | ₩21,213 | ₩21,213 | ₩21,213 | 0.00% | 200 |
|---|
| 2026.09.25 | ₩21,495 | ₩21,575 | ₩21,495 | ₩21,575 | +0.37% | 400 |
|---|
| 2026.09.24 | ₩21,669 | ₩21,669 | ₩21,481 | ₩21,481 | -0.87% | 1천 |
|---|
| 2026.09.23 | ₩22,111 | ₩22,111 | ₩21,749 | ₩21,749 | -1.64% | 1.5천 |
|---|
| 2026.09.22 | ₩22,111 | ₩22,460 | ₩22,111 | ₩22,460 | +1.58% | 2.1천 |
|---|
| 2026.09.21 | ₩22,004 | ₩22,380 | ₩21,897 | ₩22,366 | +1.65% | 1.3만 |
|---|
| 2026.09.18 | ₩21,615 | ₩21,723 | ₩21,495 | ₩21,723 | +0.50% | 4.3천 |
|---|
| 2026.09.17 | ₩21,763 | ₩21,790 | ₩21,615 | ₩21,763 | 0.00% | 800 |
|---|
| 2026.09.16 | ₩22,018 | ₩22,018 | ₩21,857 | ₩21,870 | -0.67% | 2.6천 |
|---|
| 2026.09.15 | ₩21,843 | ₩21,937 | ₩21,843 | ₩21,857 | +0.06% | 800 |
|---|
| 2026.09.14 | ₩21,696 | ₩22,018 | ₩21,629 | ₩21,910 | +0.99% | 4.6천 |
|---|
| 2026.09.11 | ₩22,608 | ₩22,608 | ₩22,272 | ₩22,272 | -1.48% | 1.9만 |
|---|
| 2026.09.10 | ₩22,393 | ₩22,822 | ₩22,393 | ₩22,728 | +1.50% | 4만 |
|---|
| 2026.09.09 | ₩22,487 | ₩22,487 | ₩22,433 | ₩22,433 | -0.24% | 500 |
|---|
| 2026.09.08 | ₩22,996 | ₩22,996 | ₩22,742 | ₩22,849 | -0.64% | 6.4천 |
|---|
| 2026.09.04 | ₩22,353 | ₩22,567 | ₩22,353 | ₩22,567 | +0.96% | 2천 |
|---|
| 2026.09.03 | ₩22,795 | ₩22,903 | ₩22,447 | ₩22,581 | -0.94% | 1.4만 |
|---|
| 2026.09.02 | ₩22,527 | ₩22,527 | ₩22,514 | ₩22,527 | 0.00% | 1.1천 |
|---|
| 2026.09.01 | ₩21,521 | ₩21,870 | ₩21,521 | ₩21,709 | +0.87% | 3.6천 |
|---|
| 2026.08.31 | ₩21,481 | ₩21,481 | ₩21,401 | ₩21,401 | -0.37% | 2천 |
|---|
| 2026.08.28 | ₩21,159 | ₩21,159 | ₩20,918 | ₩21,052 | -0.51% | 500 |
|---|
| 2026.08.27 | ₩21,186 | ₩21,320 | ₩21,186 | ₩21,186 | 0.00% | 4.3천 |
|---|
| 2026.08.26 | ₩21,307 | ₩21,320 | ₩21,307 | ₩21,307 | 0.00% | 2.3천 |
|---|
| 2026.08.25 | ₩20,931 | ₩21,293 | ₩20,864 | ₩21,267 | +1.60% | 3.5천 |
|---|
| 2026.08.24 | ₩20,811 | ₩20,878 | ₩20,811 | ₩20,878 | +0.32% | 1.3천 |
|---|
| 2026.08.21 | ₩20,824 | ₩20,838 | ₩20,650 | ₩20,757 | -0.32% | 900 |
|---|
| 2026.08.20 | ₩20,261 | ₩20,261 | ₩20,060 | ₩20,167 | -0.46% | 2.6천 |
|---|
| 2026.08.19 | ₩20,408 | ₩20,408 | ₩20,181 | ₩20,181 | -1.12% | 1.4만 |
|---|
| 2026.08.18 | ₩19,912 | ₩19,912 | ₩19,886 | ₩19,886 | -0.13% | 2.6천 |
|---|
| 2026.08.17 | ₩20,006 | ₩20,127 | ₩19,993 | ₩20,087 | +0.40% | 4천 |
|---|
| 2026.08.14 | ₩20,181 | ₩20,181 | ₩19,738 | ₩19,993 | -0.93% | 1.2만 |
|---|
| 2026.08.13 | ₩20,140 | ₩20,221 | ₩20,114 | ₩20,221 | +0.40% | 2천 |
|---|
| 2026.08.12 | ₩20,382 | ₩20,382 | ₩20,261 | ₩20,301 | -0.39% | 2.6만 |
|---|
| 2026.08.11 | ₩20,945 | ₩21,052 | ₩20,341 | ₩20,382 | -2.69% | 1.2만 |
|---|
| 2026.08.10 | ₩21,133 | ₩21,133 | ₩20,918 | ₩20,918 | -1.02% | 3.2천 |
|---|
| 2026.08.07 | ₩21,320 | ₩21,401 | ₩21,186 | ₩21,267 | -0.25% | 1.1만 |
|---|
| 2026.08.06 | ₩21,495 | ₩21,495 | ₩21,280 | ₩21,334 | -0.75% | 8.2천 |
|---|
| 2026.08.05 | ₩21,843 | ₩21,857 | ₩21,642 | ₩21,642 | -0.92% | 4.5천 |
|---|
| 2026.08.04 | ₩21,883 | ₩21,937 | ₩21,468 | ₩21,602 | -1.29% | 2.5만 |
|---|
| 2026.08.03 | ₩21,749 | ₩21,883 | ₩21,696 | ₩21,883 | +0.62% | 2천 |
|---|
| 2026.07.31 | ₩21,790 | ₩21,790 | ₩21,790 | ₩21,790 | 0.00% | 200 |
|---|
| 2026.07.30 | ₩21,454 | ₩21,883 | ₩21,454 | ₩21,883 | +2.00% | 1.4만 |
|---|
| 2026.07.29 | ₩21,454 | ₩21,454 | ₩21,240 | ₩21,361 | -0.44% | 3.9천 |
|---|
| 2026.07.28 | ₩21,615 | ₩21,615 | ₩21,615 | ₩21,615 | 0.00% | 300 |
|---|
| 2026.07.27 | ₩21,468 | ₩21,682 | ₩21,468 | ₩21,615 | +0.69% | 1.9천 |
|---|
| 2026.07.24 | ₩21,548 | ₩21,548 | ₩21,481 | ₩21,481 | -0.31% | 300 |
|---|
| 2026.07.23 | ₩21,575 | ₩21,602 | ₩21,548 | ₩21,602 | +0.12% | 500 |
|---|
| 2026.07.22 | ₩21,656 | ₩21,977 | ₩21,656 | ₩21,977 | +1.49% | 800 |
|---|
| 2026.07.21 | ₩21,629 | ₩21,629 | ₩21,441 | ₩21,521 | -0.50% | 3.6천 |
|---|
| 2026.07.20 | ₩21,843 | ₩21,870 | ₩21,629 | ₩21,629 | -0.98% | 3.7천 |
|---|
| 2026.07.17 | ₩21,816 | ₩21,816 | ₩21,709 | ₩21,709 | -0.49% | 1.7천 |
|---|
| 2026.07.16 | ₩22,085 | ₩22,085 | ₩21,910 | ₩21,991 | -0.43% | 7.5천 |
|---|
| 2026.07.15 | ₩22,541 | ₩22,541 | ₩22,299 | ₩22,339 | -0.89% | 1.1천 |
|---|
| 2026.07.14 | ₩22,527 | ₩22,634 | ₩22,339 | ₩22,634 | +0.48% | 1.1천 |
|---|
| 2026.07.13 | ₩22,380 | ₩22,433 | ₩22,165 | ₩22,165 | -0.96% | 2.9천 |
|---|
| 2026.07.10 | ₩22,487 | ₩22,742 | ₩22,487 | ₩22,701 | +0.95% | 2.7천 |
|---|
| 2026.07.09 | ₩21,535 | ₩22,058 | ₩21,535 | ₩22,058 | +2.43% | 800 |
|---|
| 2026.07.08 | ₩21,696 | ₩21,696 | ₩21,454 | ₩21,548 | -0.68% | 1.1만 |
|---|
| 2026.07.07 | ₩21,763 | ₩21,816 | ₩21,763 | ₩21,776 | +0.06% | 2.7천 |
|---|
| 2026.07.06 | ₩21,843 | ₩21,991 | ₩21,843 | ₩21,991 | +0.68% | 400 |
|---|
| 2026.07.02 | ₩22,098 | ₩22,098 | ₩21,857 | ₩21,857 | -1.09% | 1.3천 |
|---|
| 2026.07.01 | ₩21,964 | ₩21,964 | ₩21,883 | ₩21,883 | -0.37% | 300 |
|---|
| 2026.06.30 | ₩21,924 | ₩22,071 | ₩21,924 | ₩22,031 | +0.49% | 2.8천 |
|---|
| 2026.06.29 | ₩22,219 | ₩22,219 | ₩22,098 | ₩22,138 | -0.36% | 1.1천 |
|---|
| 2026.06.26 | ₩21,749 | ₩22,366 | ₩21,749 | ₩22,246 | +2.28% | 4.5천 |
|---|
| 2026.06.25 | ₩22,044 | ₩22,044 | ₩21,883 | ₩21,897 | -0.67% | 2.5천 |
|---|
| 2026.06.24 | ₩21,749 | ₩21,803 | ₩21,749 | ₩21,749 | 0.00% | 1.3천 |
|---|
| 2026.06.23 | ₩21,709 | ₩21,790 | ₩21,642 | ₩21,790 | +0.37% | 600 |
|---|
| 2026.06.22 | ₩21,749 | ₩21,964 | ₩21,749 | ₩21,857 | +0.49% | 3.1천 |
|---|
| 2026.06.18 | ₩21,883 | ₩21,883 | ₩21,588 | ₩21,682 | -0.92% | 2.8만 |
|---|
| 2026.06.17 | ₩22,728 | ₩22,728 | ₩21,951 | ₩21,951 | -3.42% | 5.6천 |
|---|
| 2026.06.16 | ₩22,661 | ₩22,661 | ₩22,420 | ₩22,527 | -0.59% | 6.7천 |
|---|
| 2026.06.15 | ₩23,828 | ₩23,828 | ₩22,929 | ₩23,023 | -3.38% | 1.4만 |
|---|
| 2026.06.12 | ₩23,104 | ₩23,305 | ₩23,077 | ₩23,171 | +0.29% | 5.6천 |
|---|
| 2026.06.11 | ₩22,420 | ₩22,983 | ₩22,299 | ₩22,970 | +2.45% | 1.5천 |
|---|
| 2026.06.10 | ₩22,058 | ₩22,138 | ₩21,991 | ₩22,138 | +0.36% | 1.6천 |
|---|
| 2026.06.09 | ₩22,272 | ₩22,326 | ₩22,178 | ₩22,286 | +0.06% | 5.9천 |
|---|
| 2026.06.08 | ₩22,152 | ₩22,152 | ₩21,803 | ₩21,977 | -0.79% | 2.6만 |
|---|
| 2026.06.05 | ₩22,366 | ₩22,460 | ₩22,138 | ₩22,178 | -0.84% | 6.2천 |
|---|
| 2026.06.04 | ₩22,943 | ₩22,943 | ₩22,688 | ₩22,688 | -1.11% | 7천 |
|---|
| 2026.06.03 | ₩23,184 | ₩23,184 | ₩22,487 | ₩22,594 | -2.54% | 3.3만 |
|---|
| 2026.06.02 | ₩23,680 | ₩23,707 | ₩23,680 | ₩23,694 | +0.06% | 600 |
|---|
| 2026.06.01 | ₩23,533 | ₩23,573 | ₩23,426 | ₩23,573 | +0.17% | 2.7천 |
|---|
| 2026.05.29 | ₩23,546 | ₩23,640 | ₩23,291 | ₩23,640 | +0.40% | 6.6천 |
|---|
| 2026.05.28 | ₩23,640 | ₩23,989 | ₩23,640 | ₩23,895 | +1.08% | 900 |
|---|
| 2026.05.27 | ₩23,855 | ₩23,855 | ₩23,627 | ₩23,707 | -0.62% | 1.1만 |
|---|
| 2026.05.26 | ₩23,788 | ₩23,788 | ₩23,600 | ₩23,761 | -0.11% | 1.8천 |
|---|
| 2026.05.22 | ₩23,761 | ₩23,761 | ₩23,506 | ₩23,506 | -1.07% | 2.9천 |
|---|
| 2026.05.21 | ₩23,734 | ₩24,029 | ₩23,734 | ₩23,868 | +0.56% | 4.8천 |
|---|
| 2026.05.20 | ₩23,198 | ₩23,975 | ₩23,184 | ₩23,935 | +3.18% | 2.7천 |
|---|
| 2026.05.19 | ₩22,916 | ₩23,171 | ₩22,916 | ₩22,956 | +0.18% | 5.6천 |
|---|
| 2026.05.18 | ₩23,399 | ₩23,493 | ₩23,399 | ₩23,493 | +0.40% | 2.2천 |
|---|
| 2026.05.15 | ₩23,412 | ₩23,412 | ₩23,131 | ₩23,305 | -0.46% | 6.5만 |
|---|
| 2026.05.14 | ₩23,814 | ₩24,150 | ₩23,814 | ₩24,109 | +1.24% | 2.2천 |
|---|
| 2026.05.13 | ₩24,807 | ₩24,807 | ₩23,774 | ₩23,774 | -4.16% | 2.9천 |
|---|
| 2026.05.12 | ₩24,994 | ₩24,994 | ₩24,807 | ₩24,968 | -0.11% | 700 |
|---|
| 2026.05.11 | ₩25,356 | ₩25,504 | ₩24,807 | ₩25,021 | -1.32% | 1.2만 |
|---|
| 2026.05.08 | ₩26,107 | ₩26,362 | ₩25,625 | ₩25,625 | -1.85% | 8.4천 |
|---|
| 2026.05.07 | ₩25,960 | ₩26,040 | ₩25,464 | ₩25,504 | -1.76% | 5.3천 |
|---|
| 2026.05.06 | ₩26,255 | ₩26,282 | ₩26,067 | ₩26,121 | -0.51% | 4.6천 |
|---|
| 2026.05.05 | ₩25,249 | ₩25,665 | ₩25,249 | ₩25,665 | +1.65% | 1.3천 |
|---|
| 2026.05.04 | ₩25,772 | ₩25,772 | ₩24,981 | ₩25,128 | -2.50% | 1.4만 |
|---|
| 2026.05.01 | ₩25,115 | ₩25,397 | ₩25,115 | ₩25,383 | +1.07% | 2.6천 |
|---|
| 2026.04.30 | ₩25,102 | ₩25,477 | ₩25,075 | ₩25,464 | +1.44% | 1만 |
|---|
| 2026.04.29 | ₩25,021 | ₩25,088 | ₩24,807 | ₩24,807 | -0.86% | 1천 |
|---|
| 2026.04.28 | ₩24,968 | ₩25,169 | ₩24,968 | ₩25,075 | +0.43% | 2.9천 |
|---|
| 2026.04.27 | ₩25,772 | ₩25,772 | ₩25,276 | ₩25,289 | -1.87% | 5.6천 |
|---|
| 2026.04.24 | ₩25,812 | ₩25,853 | ₩25,598 | ₩25,625 | -0.73% | 2만 |
|---|
| 2026.04.23 | ₩26,362 | ₩26,402 | ₩25,786 | ₩25,853 | -1.93% | 9.9천 |
|---|
| 2026.04.22 | ₩26,577 | ₩26,577 | ₩26,469 | ₩26,469 | -0.40% | 2.1천 |
|---|
| 2026.04.21 | ₩27,126 | ₩27,408 | ₩26,550 | ₩26,563 | -2.08% | 4.7만 |
|---|
| 2026.04.20 | ₩26,697 | ₩27,100 | ₩26,697 | ₩26,858 | +0.60% | 5천 |
|---|
| 2026.04.17 | ₩27,113 | ₩27,126 | ₩26,684 | ₩26,697 | -1.53% | 3.1천 |
|---|
| 2026.04.16 | ₩26,523 | ₩26,630 | ₩26,523 | ₩26,550 | +0.10% | 1천 |
|---|
| 2026.04.15 | ₩26,979 | ₩26,979 | ₩26,469 | ₩26,630 | -1.29% | 7.5천 |
|---|
| 2026.04.14 | ₩26,831 | ₩27,100 | ₩26,831 | ₩26,845 | +0.05% | 8.3천 |
|---|
| 2026.04.13 | ₩26,416 | ₩26,738 | ₩26,201 | ₩26,697 | +1.07% | 4.8천 |
|---|
| 2026.04.10 | ₩26,389 | ₩26,711 | ₩26,161 | ₩26,456 | +0.25% | 6천 |
|---|
| 2026.04.09 | ₩25,651 | ₩26,228 | ₩25,383 | ₩26,148 | +1.93% | 1.2만 |
|---|
| 2026.04.08 | ₩25,826 | ₩25,839 | ₩25,196 | ₩25,356 | -1.82% | 6.7천 |
|---|
| 2026.04.07 | ₩24,418 | ₩24,512 | ₩24,243 | ₩24,404 | -0.05% | 2.9천 |
|---|
| 2026.04.06 | ₩24,901 | ₩24,914 | ₩24,753 | ₩24,753 | -0.59% | 800 |
|---|
| 2026.04.02 | ₩24,565 | ₩24,927 | ₩24,525 | ₩24,753 | +0.76% | 5.8천 |
|---|
| 2026.04.01 | ₩24,807 | ₩24,954 | ₩24,726 | ₩24,726 | -0.32% | 6.4천 |
|---|
| 2026.03.31 | ₩23,788 | ₩24,538 | ₩23,788 | ₩24,538 | +3.16% | 1.8만 |
|---|
| 2026.03.30 | ₩23,452 | ₩23,600 | ₩23,291 | ₩23,439 | -0.06% | 3.3천 |
|---|
| 2026.03.27 | ₩23,332 | ₩23,573 | ₩23,184 | ₩23,224 | -0.46% | 1.2만 |
|---|
| 2026.03.26 | ₩24,016 | ₩24,016 | ₩23,573 | ₩23,573 | -1.84% | 2.6천 |
|---|
| 2026.03.25 | ₩23,814 | ₩24,364 | ₩23,814 | ₩24,230 | +1.75% | 3.2천 |
|---|
| 2026.03.24 | ₩23,265 | ₩23,399 | ₩23,211 | ₩23,399 | +0.58% | 1.7만 |
|---|
| 2026.03.23 | ₩22,970 | ₩23,694 | ₩22,970 | ₩23,653 | +2.98% | 8.6천 |
|---|
| 2026.03.20 | ₩22,406 | ₩22,433 | ₩22,071 | ₩22,125 | -1.26% | 7.7천 |
|---|
| 2026.03.19 | ₩22,393 | ₩23,238 | ₩22,393 | ₩23,238 | +3.77% | 3.2천 |
|---|
| 2026.03.18 | ₩23,372 | ₩23,479 | ₩22,970 | ₩23,050 | -1.38% | 2.3천 |
|---|
| 2026.03.17 | ₩23,841 | ₩23,841 | ₩23,439 | ₩23,466 | -1.57% | 4.1천 |
|---|
| 2026.03.16 | ₩23,063 | ₩23,627 | ₩23,063 | ₩23,426 | +1.57% | 3.9천 |
|---|
| 2026.03.13 | ₩23,761 | ₩23,761 | ₩22,527 | ₩22,661 | -4.63% | 1만 |
|---|
| 2026.03.12 | ₩23,989 | ₩23,989 | ₩23,305 | ₩23,305 | -2.85% | 5.1천 |
|---|
| 2026.03.11 | ₩24,632 | ₩24,860 | ₩24,351 | ₩24,485 | -0.60% | 3.8천 |
|---|
| 2026.03.10 | ₩24,190 | ₩24,968 | ₩24,123 | ₩24,525 | +1.39% | 2.1천 |
|---|
| 2026.03.09 | ₩23,895 | ₩24,378 | ₩23,586 | ₩24,311 | +1.74% | 1.3만 |
|---|
| 2026.03.06 | ₩23,546 | ₩23,935 | ₩23,519 | ₩23,922 | +1.59% | 5.8천 |
|---|
| 2026.03.05 | ₩24,619 | ₩24,619 | ₩24,069 | ₩24,069 | -2.23% | 6.4천 |
|---|
| 2026.03.04 | ₩24,820 | ₩24,994 | ₩24,820 | ₩24,994 | +0.70% | 1천 |
|---|
| 2026.03.03 | ₩24,351 | ₩24,579 | ₩23,694 | ₩24,485 | +0.55% | 2.4만 |
|---|
| 2026.03.02 | ₩25,316 | ₩25,651 | ₩25,222 | ₩25,651 | +1.32% | 8.4천 |
|---|
| 2026.02.27 | ₩26,094 | ₩26,322 | ₩26,067 | ₩26,148 | +0.21% | 5.2천 |
|---|
| 2026.02.26 | ₩26,295 | ₩26,443 | ₩26,040 | ₩26,376 | +0.31% | 1.1만 |
|---|
| 2026.02.25 | ₩26,255 | ₩26,389 | ₩26,148 | ₩26,295 | +0.15% | 7천 |
|---|
| 2026.02.24 | ₩26,081 | ₩26,443 | ₩26,067 | ₩26,322 | +0.93% | 1.1만 |
|---|
| 2026.02.23 | ₩25,946 | ₩26,201 | ₩25,745 | ₩25,893 | -0.21% | 7.9천 |
|---|
| 2026.02.20 | ₩25,638 | ₩26,121 | ₩25,423 | ₩26,000 | +1.41% | 1.3만 |
|---|
| 2026.02.19 | ₩25,222 | ₩25,718 | ₩25,196 | ₩25,718 | +1.97% | 1.3만 |
|---|
| 2026.02.18 | ₩25,142 | ₩25,464 | ₩24,941 | ₩25,182 | +0.16% | 1.7만 |
|---|
| 2026.02.17 | ₩24,847 | ₩25,061 | ₩24,431 | ₩24,860 | +0.05% | 4.6만 |
|---|
| 2026.02.13 | ₩25,075 | ₩25,128 | ₩24,579 | ₩25,061 | -0.05% | 5.3천 |
|---|
| 2026.02.12 | ₩25,987 | ₩25,987 | ₩25,169 | ₩25,196 | -3.04% | 1.9만 |
|---|
| 2026.02.11 | ₩25,759 | ₩26,121 | ₩25,759 | ₩25,866 | +0.42% | 7.6천 |
|---|
| 2026.02.10 | ₩25,437 | ₩25,611 | ₩25,356 | ₩25,477 | +0.16% | 6.8천 |
|---|
| 2026.02.09 | ₩25,115 | ₩25,491 | ₩25,115 | ₩25,491 | +1.49% | 8.5천 |
|---|
| 2026.02.06 | ₩25,209 | ₩25,209 | ₩24,887 | ₩25,115 | -0.37% | 6.2천 |
|---|
| 2026.02.05 | ₩25,222 | ₩25,276 | ₩24,874 | ₩24,874 | -1.38% | 4천 |
|---|
| 2026.02.04 | ₩25,558 | ₩25,692 | ₩24,807 | ₩24,981 | -2.26% | 6.8천 |
|---|
| 2026.02.03 | ₩25,718 | ₩26,081 | ₩25,437 | ₩25,786 | +0.26% | 1.1만 |
|---|
| 2026.02.02 | ₩25,035 | ₩25,263 | ₩25,035 | ₩25,169 | +0.54% | 2.9천 |
|---|
| 2026.01.30 | ₩25,504 | ₩25,504 | ₩24,726 | ₩24,807 | -2.73% | 1.1만 |
|---|
| 2026.01.29 | ₩26,134 | ₩26,134 | ₩25,263 | ₩25,450 | -2.62% | 7.8천 |
|---|
| 2026.01.28 | ₩25,839 | ₩25,879 | ₩25,370 | ₩25,705 | -0.52% | 1.2만 |
|---|
| 2026.01.27 | ₩25,249 | ₩25,504 | ₩25,249 | ₩25,504 | +1.01% | 2만 |
|---|
| 2026.01.26 | ₩24,404 | ₩24,673 | ₩24,404 | ₩24,592 | +0.77% | 1만 |
|---|
| 2026.01.23 | ₩24,270 | ₩24,565 | ₩24,029 | ₩24,404 | +0.55% | 1.4만 |
|---|
| 2026.01.22 | ₩23,519 | ₩24,136 | ₩23,519 | ₩23,935 | +1.77% | 1.8만 |
|---|
| 2026.01.21 | ₩22,916 | ₩23,385 | ₩22,916 | ₩23,385 | +2.05% | 2.2천 |
|---|
| 2026.01.20 | ₩22,178 | ₩22,433 | ₩22,178 | ₩22,313 | +0.60% | 2천 |
|---|
| 2026.01.16 | ₩22,259 | ₩22,259 | ₩22,192 | ₩22,232 | -0.12% | 3.7천 |
|---|
| 2026.01.15 | ₩22,648 | ₩22,715 | ₩22,634 | ₩22,634 | -0.06% | 2.8천 |
|---|
| 2026.01.14 | ₩22,487 | ₩22,527 | ₩22,447 | ₩22,527 | +0.18% | 900 |
|---|
| 2026.01.13 | ₩22,420 | ₩22,420 | ₩22,313 | ₩22,353 | -0.30% | 8.1천 |
|---|
| 2026.01.12 | ₩22,608 | ₩22,795 | ₩22,608 | ₩22,795 | +0.83% | 5.6천 |
|---|
| 2026.01.09 | ₩22,795 | ₩22,795 | ₩22,648 | ₩22,701 | -0.41% | 6.3천 |
|---|
| 2026.01.08 | ₩22,447 | ₩22,447 | ₩22,406 | ₩22,433 | -0.06% | 800 |
|---|
| 2026.01.07 | ₩22,286 | ₩22,299 | ₩21,991 | ₩22,192 | -0.42% | 3.9천 |
|---|
| 2026.01.06 | ₩22,286 | ₩22,648 | ₩22,286 | ₩22,500 | +0.96% | 9.8천 |
|---|
| 2026.01.05 | ₩21,709 | ₩22,058 | ₩21,709 | ₩22,004 | +1.36% | 2.1천 |
|---|
| 2026.01.02 | ₩21,468 | ₩21,521 | ₩21,441 | ₩21,495 | +0.12% | 2.6천 |
|---|
| 2025.12.31 | ₩21,508 | ₩21,508 | ₩21,387 | ₩21,508 | 0.00% | 2.8천 |
|---|
| 2025.12.30 | ₩21,615 | ₩21,763 | ₩21,602 | ₩21,682 | +0.31% | 1천 |
|---|
| 2025.12.29 | ₩21,280 | ₩21,293 | ₩21,012 | ₩21,200 | -0.38% | 5.9천 |
|---|
| 2025.12.26 | ₩21,240 | ₩21,441 | ₩21,186 | ₩21,441 | +0.95% | 1.7만 |
|---|
| 2025.12.24 | ₩21,535 | ₩21,535 | ₩21,092 | ₩21,092 | -2.05% | 6.1천 |
|---|
| 2025.12.23 | ₩20,744 | ₩21,401 | ₩20,744 | ₩21,320 | +2.78% | 2.6만 |
|---|
| 2025.12.22 | ₩20,811 | ₩20,931 | ₩20,516 | ₩20,650 | -0.77% | 1.2만 |
|---|
| 2025.12.19 | ₩22,205 | ₩22,299 | ₩22,031 | ₩22,031 | -0.79% | 3.5천 |
|---|
| 2025.12.18 | ₩22,058 | ₩22,165 | ₩22,058 | ₩22,098 | +0.18% | 1.6천 |
|---|
| 2025.12.17 | ₩22,071 | ₩22,111 | ₩21,937 | ₩22,044 | -0.12% | 8.6천 |
|---|
| 2025.12.16 | ₩22,795 | ₩22,795 | ₩22,487 | ₩22,581 | -0.94% | 3.2천 |
|---|
| 2025.12.15 | ₩23,466 | ₩23,493 | ₩23,184 | ₩23,265 | -0.86% | 7.9천 |
|---|
| 2025.12.12 | ₩22,996 | ₩23,090 | ₩22,889 | ₩22,996 | 0.00% | 2.3천 |
|---|
| 2025.12.11 | ₩22,929 | ₩23,063 | ₩22,929 | ₩22,943 | +0.06% | 6.1천 |
|---|
| 2025.12.10 | ₩22,433 | ₩22,594 | ₩22,339 | ₩22,567 | +0.60% | 2.1천 |
|---|
| 2025.12.09 | ₩22,232 | ₩22,621 | ₩22,232 | ₩22,608 | +1.69% | 1.7천 |
|---|
| 2025.12.08 | ₩23,050 | ₩23,050 | ₩22,809 | ₩22,809 | -1.05% | 1.5천 |
|---|
| 2025.12.05 | ₩24,176 | ₩24,257 | ₩22,621 | ₩22,621 | -6.43% | 3.9천 |
|---|
| 2025.12.04 | ₩24,364 | ₩24,431 | ₩24,311 | ₩24,391 | +0.11% | 8.9천 |
|---|
| 2025.12.03 | ₩23,989 | ₩24,123 | ₩23,962 | ₩24,016 | +0.11% | 3.1천 |
|---|
| 2025.12.02 | ₩23,694 | ₩23,895 | ₩23,613 | ₩23,895 | +0.85% | 3.2천 |
|---|
| 2025.12.01 | ₩23,426 | ₩23,533 | ₩23,399 | ₩23,506 | +0.34% | 3.5천 |
|---|
| 2025.11.28 | ₩23,265 | ₩23,533 | ₩23,198 | ₩23,533 | +1.15% | 5천 |
|---|
| 2025.11.26 | ₩22,929 | ₩23,144 | ₩22,929 | ₩23,144 | +0.94% | 1.3천 |
|---|
| 2025.11.25 | ₩22,380 | ₩22,634 | ₩22,246 | ₩22,581 | +0.90% | 1.3천 |
|---|
| 2025.11.24 | ₩22,339 | ₩22,366 | ₩22,246 | ₩22,366 | +0.12% | 7.1천 |
|---|
| 2025.11.21 | ₩21,910 | ₩22,165 | ₩21,883 | ₩22,165 | +1.16% | 2.5천 |
|---|
| 2025.11.20 | ₩22,889 | ₩22,889 | ₩21,991 | ₩22,031 | -3.75% | 1.4만 |
|---|
| 2025.11.19 | ₩22,500 | ₩22,567 | ₩22,420 | ₩22,554 | +0.24% | 4.1천 |
|---|
| 2025.11.18 | ₩22,420 | ₩22,755 | ₩22,420 | ₩22,755 | +1.50% | 6.1천 |
|---|
| 2025.11.17 | ₩22,742 | ₩22,822 | ₩22,447 | ₩22,541 | -0.88% | 8.3천 |
|---|
| 2025.11.14 | ₩22,742 | ₩23,063 | ₩22,701 | ₩22,996 | +1.12% | 6.4천 |
|---|
| 2025.11.13 | ₩22,849 | ₩22,849 | ₩22,688 | ₩22,688 | -0.70% | 600 |
|---|
| 2025.11.12 | ₩22,970 | ₩23,050 | ₩22,916 | ₩23,050 | +0.35% | 2.1천 |
|---|
| 2025.11.11 | ₩22,876 | ₩23,010 | ₩22,876 | ₩22,996 | +0.53% | 8천 |
|---|
| 2025.11.10 | ₩22,326 | ₩22,406 | ₩22,205 | ₩22,406 | +0.36% | 1.9천 |
|---|
| 2025.11.07 | ₩21,991 | ₩22,192 | ₩21,964 | ₩22,192 | +0.91% | 2.8천 |
|---|
| 2025.11.06 | ₩22,031 | ₩22,125 | ₩22,031 | ₩22,125 | +0.43% | 3천 |
|---|
| 2025.11.05 | ₩22,004 | ₩22,299 | ₩22,004 | ₩22,299 | +1.34% | 5.7천 |
|---|
| 2025.11.04 | ₩21,629 | ₩21,763 | ₩21,629 | ₩21,763 | +0.62% | 2.4천 |
|---|
| 2025.11.03 | ₩21,991 | ₩21,991 | ₩21,857 | ₩21,857 | -0.61% | 3.8천 |
|---|
| 2025.10.31 | ₩21,803 | ₩21,897 | ₩21,803 | ₩21,897 | +0.43% | 700 |
|---|
| 2025.10.30 | ₩21,535 | ₩21,682 | ₩21,535 | ₩21,682 | +0.68% | 500 |
|---|
| 2025.10.29 | ₩21,830 | ₩21,830 | ₩21,763 | ₩21,763 | -0.31% | 900 |
|---|
| 2025.10.28 | ₩21,575 | ₩21,669 | ₩21,562 | ₩21,669 | +0.44% | 2.4천 |
|---|
| 2025.10.27 | ₩21,656 | ₩21,749 | ₩21,615 | ₩21,749 | +0.43% | 1.8천 |
|---|
| 2025.10.24 | ₩21,562 | ₩21,562 | ₩21,387 | ₩21,387 | -0.81% | 2.7천 |
|---|
| 2025.10.23 | ₩21,307 | ₩21,307 | ₩21,307 | ₩21,307 | 0.00% | 600 |
|---|
| 2025.10.22 | ₩21,106 | ₩21,106 | ₩20,931 | ₩21,066 | -0.19% | 2천 |
|---|
| 2025.10.21 | ₩20,905 | ₩21,213 | ₩20,905 | ₩21,066 | +0.77% | 5천 |
|---|
| 2025.10.20 | ₩21,052 | ₩21,347 | ₩21,052 | ₩21,280 | +1.08% | 3.7천 |
|---|
| 2025.10.17 | ₩20,529 | ₩20,824 | ₩20,529 | ₩20,824 | +1.44% | 700 |
|---|
| 2025.10.16 | ₩20,610 | ₩20,610 | ₩20,583 | ₩20,583 | -0.13% | 700 |
|---|
| 2025.10.15 | ₩20,730 | ₩20,771 | ₩20,717 | ₩20,717 | -0.06% | 1.3천 |
|---|
| 2025.10.14 | ₩20,261 | ₩20,596 | ₩20,261 | ₩20,422 | +0.79% | 2.7천 |
|---|
| 2025.10.13 | ₩20,449 | ₩20,502 | ₩20,328 | ₩20,408 | -0.20% | 1.2천 |
|---|
| 2025.10.10 | ₩20,771 | ₩20,771 | ₩19,979 | ₩20,060 | -3.42% | 4천 |
|---|