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 | ₩27,698 | ₩28,140 | ₩27,457 | ₩28,140 | +1.60% | 1.7만 |
| 2026.10.08 | ₩26,184 | ₩27,109 | ₩26,184 | ₩26,733 | +2.10% | 1만 |
| 2026.10.07 | ₩26,144 | ₩26,385 | ₩26,130 | ₩26,157 | +0.05% | 3.5천 |
| 2026.10.06 | ₩26,197 | ₩26,305 | ₩25,755 | ₩26,077 | -0.46% | 1.5만 |
| 2026.10.05 | ₩25,125 | ₩25,836 | ₩25,125 | ₩25,541 | +1.65% | 3.4만 |
| 2026.10.02 | ₩22,285 | ₩22,499 | ₩22,285 | ₩22,499 | +0.96% | 200 |
| 2026.10.01 | ₩21,615 | ₩21,842 | ₩21,615 | ₩21,842 | +1.05% | 600 |
| 2026.09.30 | ₩21,950 | ₩21,950 | ₩21,950 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩21,950 |
| 0.00% |
| 200 |
| 2026.09.29 | ₩20,958 | ₩21,306 | ₩20,958 | ₩21,306 | +1.66% | 1.1천 |
|---|
| 2026.09.28 | ₩21,199 | ₩21,199 | ₩21,199 | ₩21,199 | 0.00% | 200 |
|---|
| 2026.09.25 | ₩21,481 | ₩21,561 | ₩21,481 | ₩21,561 | +0.37% | 400 |
|---|
| 2026.09.24 | ₩21,655 | ₩21,655 | ₩21,467 | ₩21,467 | -0.87% | 1천 |
|---|
| 2026.09.23 | ₩22,097 | ₩22,097 | ₩21,735 | ₩21,735 | -1.64% | 1.5천 |
|---|
| 2026.09.22 | ₩22,097 | ₩22,445 | ₩22,097 | ₩22,445 | +1.58% | 2.1천 |
|---|
| 2026.09.21 | ₩21,990 | ₩22,365 | ₩21,883 | ₩22,352 | +1.65% | 1.3만 |
|---|
| 2026.09.18 | ₩21,601 | ₩21,708 | ₩21,481 | ₩21,708 | +0.50% | 4.3천 |
|---|
| 2026.09.17 | ₩21,749 | ₩21,775 | ₩21,601 | ₩21,749 | 0.00% | 800 |
|---|
| 2026.09.16 | ₩22,003 | ₩22,003 | ₩21,842 | ₩21,856 | -0.67% | 2.6천 |
|---|
| 2026.09.15 | ₩21,829 | ₩21,923 | ₩21,829 | ₩21,842 | +0.06% | 800 |
|---|
| 2026.09.14 | ₩21,682 | ₩22,003 | ₩21,615 | ₩21,896 | +0.99% | 4.6천 |
|---|
| 2026.09.11 | ₩22,593 | ₩22,593 | ₩22,258 | ₩22,258 | -1.48% | 1.9만 |
|---|
| 2026.09.10 | ₩22,378 | ₩22,807 | ₩22,378 | ₩22,713 | +1.50% | 4만 |
|---|
| 2026.09.09 | ₩22,472 | ₩22,472 | ₩22,419 | ₩22,419 | -0.24% | 500 |
|---|
| 2026.09.08 | ₩22,981 | ₩22,981 | ₩22,727 | ₩22,834 | -0.64% | 6.4천 |
|---|
| 2026.09.04 | ₩22,338 | ₩22,553 | ₩22,338 | ₩22,553 | +0.96% | 2천 |
|---|
| 2026.09.03 | ₩22,780 | ₩22,888 | ₩22,432 | ₩22,566 | -0.94% | 1.4만 |
|---|
| 2026.09.02 | ₩22,512 | ₩22,512 | ₩22,499 | ₩22,512 | 0.00% | 1.1천 |
|---|
| 2026.09.01 | ₩21,507 | ₩21,856 | ₩21,507 | ₩21,695 | +0.87% | 3.6천 |
|---|
| 2026.08.31 | ₩21,467 | ₩21,467 | ₩21,387 | ₩21,387 | -0.37% | 2천 |
|---|
| 2026.08.28 | ₩21,146 | ₩21,146 | ₩20,904 | ₩21,038 | -0.51% | 500 |
|---|
| 2026.08.27 | ₩21,172 | ₩21,306 | ₩21,172 | ₩21,172 | 0.00% | 4.3천 |
|---|
| 2026.08.26 | ₩21,293 | ₩21,306 | ₩21,293 | ₩21,293 | 0.00% | 2.3천 |
|---|
| 2026.08.25 | ₩20,918 | ₩21,280 | ₩20,851 | ₩21,253 | +1.60% | 3.5천 |
|---|
| 2026.08.24 | ₩20,797 | ₩20,864 | ₩20,797 | ₩20,864 | +0.32% | 1.3천 |
|---|
| 2026.08.21 | ₩20,811 | ₩20,824 | ₩20,636 | ₩20,744 | -0.32% | 900 |
|---|
| 2026.08.20 | ₩20,248 | ₩20,248 | ₩20,047 | ₩20,154 | -0.46% | 2.6천 |
|---|
| 2026.08.19 | ₩20,395 | ₩20,395 | ₩20,167 | ₩20,167 | -1.12% | 1.4만 |
|---|
| 2026.08.18 | ₩19,899 | ₩19,899 | ₩19,872 | ₩19,872 | -0.13% | 2.6천 |
|---|
| 2026.08.17 | ₩19,993 | ₩20,114 | ₩19,980 | ₩20,073 | +0.40% | 4천 |
|---|
| 2026.08.14 | ₩20,167 | ₩20,167 | ₩19,725 | ₩19,980 | -0.93% | 1.2만 |
|---|
| 2026.08.13 | ₩20,127 | ₩20,208 | ₩20,100 | ₩20,208 | +0.40% | 2천 |
|---|
| 2026.08.12 | ₩20,368 | ₩20,368 | ₩20,248 | ₩20,288 | -0.39% | 2.6만 |
|---|
| 2026.08.11 | ₩20,931 | ₩21,038 | ₩20,328 | ₩20,368 | -2.69% | 1.2만 |
|---|
| 2026.08.10 | ₩21,119 | ₩21,119 | ₩20,904 | ₩20,904 | -1.02% | 3.2천 |
|---|
| 2026.08.07 | ₩21,306 | ₩21,387 | ₩21,172 | ₩21,253 | -0.25% | 1.1만 |
|---|
| 2026.08.06 | ₩21,481 | ₩21,481 | ₩21,266 | ₩21,320 | -0.75% | 8.2천 |
|---|
| 2026.08.05 | ₩21,829 | ₩21,842 | ₩21,628 | ₩21,628 | -0.92% | 4.5천 |
|---|
| 2026.08.04 | ₩21,869 | ₩21,923 | ₩21,454 | ₩21,588 | -1.29% | 2.5만 |
|---|
| 2026.08.03 | ₩21,735 | ₩21,869 | ₩21,682 | ₩21,869 | +0.62% | 2천 |
|---|
| 2026.07.31 | ₩21,775 | ₩21,775 | ₩21,775 | ₩21,775 | 0.00% | 200 |
|---|
| 2026.07.30 | ₩21,440 | ₩21,869 | ₩21,440 | ₩21,869 | +2.00% | 1.4만 |
|---|
| 2026.07.29 | ₩21,440 | ₩21,440 | ₩21,226 | ₩21,347 | -0.44% | 3.9천 |
|---|
| 2026.07.28 | ₩21,601 | ₩21,601 | ₩21,601 | ₩21,601 | 0.00% | 300 |
|---|
| 2026.07.27 | ₩21,454 | ₩21,668 | ₩21,454 | ₩21,601 | +0.69% | 1.9천 |
|---|
| 2026.07.24 | ₩21,534 | ₩21,534 | ₩21,467 | ₩21,467 | -0.31% | 300 |
|---|
| 2026.07.23 | ₩21,561 | ₩21,588 | ₩21,534 | ₩21,588 | +0.12% | 500 |
|---|
| 2026.07.22 | ₩21,641 | ₩21,963 | ₩21,641 | ₩21,963 | +1.49% | 800 |
|---|
| 2026.07.21 | ₩21,615 | ₩21,615 | ₩21,427 | ₩21,507 | -0.50% | 3.6천 |
|---|
| 2026.07.20 | ₩21,829 | ₩21,856 | ₩21,615 | ₩21,615 | -0.98% | 3.7천 |
|---|
| 2026.07.17 | ₩21,802 | ₩21,802 | ₩21,695 | ₩21,695 | -0.49% | 1.7천 |
|---|
| 2026.07.16 | ₩22,070 | ₩22,070 | ₩21,896 | ₩21,976 | -0.43% | 7.5천 |
|---|
| 2026.07.15 | ₩22,526 | ₩22,526 | ₩22,285 | ₩22,325 | -0.89% | 1.1천 |
|---|
| 2026.07.14 | ₩22,512 | ₩22,620 | ₩22,325 | ₩22,620 | +0.48% | 1.1천 |
|---|
| 2026.07.13 | ₩22,365 | ₩22,419 | ₩22,151 | ₩22,151 | -0.96% | 2.9천 |
|---|
| 2026.07.10 | ₩22,472 | ₩22,727 | ₩22,472 | ₩22,687 | +0.95% | 2.7천 |
|---|
| 2026.07.09 | ₩21,521 | ₩22,043 | ₩21,521 | ₩22,043 | +2.43% | 800 |
|---|
| 2026.07.08 | ₩21,682 | ₩21,682 | ₩21,440 | ₩21,534 | -0.68% | 1.1만 |
|---|
| 2026.07.07 | ₩21,749 | ₩21,802 | ₩21,749 | ₩21,762 | +0.06% | 2.7천 |
|---|
| 2026.07.06 | ₩21,829 | ₩21,976 | ₩21,829 | ₩21,976 | +0.68% | 400 |
|---|
| 2026.07.02 | ₩22,084 | ₩22,084 | ₩21,842 | ₩21,842 | -1.09% | 1.3천 |
|---|
| 2026.07.01 | ₩21,950 | ₩21,950 | ₩21,869 | ₩21,869 | -0.37% | 300 |
|---|
| 2026.06.30 | ₩21,909 | ₩22,057 | ₩21,909 | ₩22,017 | +0.49% | 2.8천 |
|---|
| 2026.06.29 | ₩22,204 | ₩22,204 | ₩22,084 | ₩22,124 | -0.36% | 1.1천 |
|---|
| 2026.06.26 | ₩21,735 | ₩22,352 | ₩21,735 | ₩22,231 | +2.28% | 4.5천 |
|---|
| 2026.06.25 | ₩22,030 | ₩22,030 | ₩21,869 | ₩21,883 | -0.67% | 2.5천 |
|---|
| 2026.06.24 | ₩21,735 | ₩21,789 | ₩21,735 | ₩21,735 | 0.00% | 1.3천 |
|---|
| 2026.06.23 | ₩21,695 | ₩21,775 | ₩21,628 | ₩21,775 | +0.37% | 600 |
|---|
| 2026.06.22 | ₩21,735 | ₩21,950 | ₩21,735 | ₩21,842 | +0.49% | 3.1천 |
|---|
| 2026.06.18 | ₩21,869 | ₩21,869 | ₩21,574 | ₩21,668 | -0.92% | 2.8만 |
|---|
| 2026.06.17 | ₩22,713 | ₩22,713 | ₩21,936 | ₩21,936 | -3.42% | 5.6천 |
|---|
| 2026.06.16 | ₩22,646 | ₩22,646 | ₩22,405 | ₩22,512 | -0.59% | 6.7천 |
|---|
| 2026.06.15 | ₩23,812 | ₩23,812 | ₩22,914 | ₩23,008 | -3.38% | 1.4만 |
|---|
| 2026.06.12 | ₩23,089 | ₩23,290 | ₩23,062 | ₩23,156 | +0.29% | 5.6천 |
|---|
| 2026.06.11 | ₩22,405 | ₩22,968 | ₩22,285 | ₩22,955 | +2.45% | 1.5천 |
|---|
| 2026.06.10 | ₩22,043 | ₩22,124 | ₩21,976 | ₩22,124 | +0.36% | 1.6천 |
|---|
| 2026.06.09 | ₩22,258 | ₩22,311 | ₩22,164 | ₩22,271 | +0.06% | 5.9천 |
|---|
| 2026.06.08 | ₩22,137 | ₩22,137 | ₩21,789 | ₩21,963 | -0.79% | 2.6만 |
|---|
| 2026.06.05 | ₩22,352 | ₩22,445 | ₩22,124 | ₩22,164 | -0.84% | 6.2천 |
|---|
| 2026.06.04 | ₩22,928 | ₩22,928 | ₩22,673 | ₩22,673 | -1.11% | 7천 |
|---|
| 2026.06.03 | ₩23,169 | ₩23,169 | ₩22,472 | ₩22,579 | -2.54% | 3.3만 |
|---|
| 2026.06.02 | ₩23,665 | ₩23,692 | ₩23,665 | ₩23,678 | +0.06% | 600 |
|---|
| 2026.06.01 | ₩23,517 | ₩23,558 | ₩23,410 | ₩23,558 | +0.17% | 2.7천 |
|---|
| 2026.05.29 | ₩23,531 | ₩23,625 | ₩23,276 | ₩23,625 | +0.40% | 6.6천 |
|---|
| 2026.05.28 | ₩23,625 | ₩23,973 | ₩23,625 | ₩23,879 | +1.08% | 900 |
|---|
| 2026.05.27 | ₩23,839 | ₩23,839 | ₩23,611 | ₩23,692 | -0.62% | 1.1만 |
|---|
| 2026.05.26 | ₩23,772 | ₩23,772 | ₩23,584 | ₩23,745 | -0.11% | 1.8천 |
|---|
| 2026.05.22 | ₩23,745 | ₩23,745 | ₩23,491 | ₩23,491 | -1.07% | 2.9천 |
|---|
| 2026.05.21 | ₩23,718 | ₩24,013 | ₩23,718 | ₩23,852 | +0.56% | 4.8천 |
|---|
| 2026.05.20 | ₩23,182 | ₩23,960 | ₩23,169 | ₩23,919 | +3.18% | 2.7천 |
|---|
| 2026.05.19 | ₩22,901 | ₩23,156 | ₩22,901 | ₩22,941 | +0.18% | 5.6천 |
|---|
| 2026.05.18 | ₩23,383 | ₩23,477 | ₩23,383 | ₩23,477 | +0.40% | 2.2천 |
|---|
| 2026.05.15 | ₩23,397 | ₩23,397 | ₩23,115 | ₩23,290 | -0.46% | 6.5만 |
|---|
| 2026.05.14 | ₩23,799 | ₩24,134 | ₩23,799 | ₩24,094 | +1.24% | 2.2천 |
|---|
| 2026.05.13 | ₩24,790 | ₩24,790 | ₩23,759 | ₩23,759 | -4.16% | 2.9천 |
|---|
| 2026.05.12 | ₩24,978 | ₩24,978 | ₩24,790 | ₩24,951 | -0.11% | 700 |
|---|
| 2026.05.11 | ₩25,340 | ₩25,487 | ₩24,790 | ₩25,005 | -1.32% | 1.2만 |
|---|
| 2026.05.08 | ₩26,090 | ₩26,345 | ₩25,608 | ₩25,608 | -1.85% | 8.4천 |
|---|
| 2026.05.07 | ₩25,943 | ₩26,023 | ₩25,447 | ₩25,487 | -1.76% | 5.3천 |
|---|
| 2026.05.06 | ₩26,238 | ₩26,264 | ₩26,050 | ₩26,104 | -0.51% | 4.6천 |
|---|
| 2026.05.05 | ₩25,233 | ₩25,648 | ₩25,233 | ₩25,648 | +1.65% | 1.3천 |
|---|
| 2026.05.04 | ₩25,755 | ₩25,755 | ₩24,965 | ₩25,112 | -2.50% | 1.4만 |
|---|
| 2026.05.01 | ₩25,099 | ₩25,380 | ₩25,099 | ₩25,367 | +1.07% | 2.6천 |
|---|
| 2026.04.30 | ₩25,085 | ₩25,460 | ₩25,058 | ₩25,447 | +1.44% | 1만 |
|---|
| 2026.04.29 | ₩25,005 | ₩25,072 | ₩24,790 | ₩24,790 | -0.86% | 1천 |
|---|
| 2026.04.28 | ₩24,951 | ₩25,152 | ₩24,951 | ₩25,058 | +0.43% | 2.9천 |
|---|
| 2026.04.27 | ₩25,755 | ₩25,755 | ₩25,259 | ₩25,273 | -1.87% | 5.6천 |
|---|
| 2026.04.24 | ₩25,795 | ₩25,836 | ₩25,581 | ₩25,608 | -0.73% | 2만 |
|---|
| 2026.04.23 | ₩26,345 | ₩26,385 | ₩25,769 | ₩25,836 | -1.93% | 9.9천 |
|---|
| 2026.04.22 | ₩26,559 | ₩26,559 | ₩26,452 | ₩26,452 | -0.40% | 2.1천 |
|---|
| 2026.04.21 | ₩27,109 | ₩27,390 | ₩26,532 | ₩26,546 | -2.08% | 4.7만 |
|---|
| 2026.04.20 | ₩26,680 | ₩27,082 | ₩26,680 | ₩26,841 | +0.60% | 5천 |
|---|
| 2026.04.17 | ₩27,095 | ₩27,109 | ₩26,666 | ₩26,680 | -1.53% | 3.1천 |
|---|
| 2026.04.16 | ₩26,506 | ₩26,613 | ₩26,506 | ₩26,532 | +0.10% | 1천 |
|---|
| 2026.04.15 | ₩26,961 | ₩26,961 | ₩26,452 | ₩26,613 | -1.29% | 7.5천 |
|---|
| 2026.04.14 | ₩26,814 | ₩27,082 | ₩26,814 | ₩26,827 | +0.05% | 8.3천 |
|---|
| 2026.04.13 | ₩26,398 | ₩26,720 | ₩26,184 | ₩26,680 | +1.07% | 4.8천 |
|---|
| 2026.04.10 | ₩26,372 | ₩26,693 | ₩26,144 | ₩26,439 | +0.25% | 6천 |
|---|
| 2026.04.09 | ₩25,635 | ₩26,211 | ₩25,367 | ₩26,130 | +1.93% | 1.2만 |
|---|
| 2026.04.08 | ₩25,809 | ₩25,822 | ₩25,179 | ₩25,340 | -1.82% | 6.7천 |
|---|
| 2026.04.07 | ₩24,402 | ₩24,496 | ₩24,228 | ₩24,388 | -0.05% | 2.9천 |
|---|
| 2026.04.06 | ₩24,884 | ₩24,898 | ₩24,737 | ₩24,737 | -0.59% | 800 |
|---|
| 2026.04.02 | ₩24,549 | ₩24,911 | ₩24,509 | ₩24,737 | +0.76% | 5.8천 |
|---|
| 2026.04.01 | ₩24,790 | ₩24,938 | ₩24,710 | ₩24,710 | -0.32% | 6.4천 |
|---|
| 2026.03.31 | ₩23,772 | ₩24,522 | ₩23,772 | ₩24,522 | +3.16% | 1.8만 |
|---|
| 2026.03.30 | ₩23,437 | ₩23,584 | ₩23,276 | ₩23,424 | -0.06% | 3.3천 |
|---|
| 2026.03.27 | ₩23,316 | ₩23,558 | ₩23,169 | ₩23,209 | -0.46% | 1.2만 |
|---|
| 2026.03.26 | ₩24,000 | ₩24,000 | ₩23,558 | ₩23,558 | -1.84% | 2.6천 |
|---|
| 2026.03.25 | ₩23,799 | ₩24,348 | ₩23,799 | ₩24,214 | +1.75% | 3.2천 |
|---|
| 2026.03.24 | ₩23,249 | ₩23,383 | ₩23,196 | ₩23,383 | +0.58% | 1.7만 |
|---|
| 2026.03.23 | ₩22,955 | ₩23,678 | ₩22,955 | ₩23,638 | +2.98% | 8.6천 |
|---|
| 2026.03.20 | ₩22,392 | ₩22,419 | ₩22,057 | ₩22,110 | -1.26% | 7.7천 |
|---|
| 2026.03.19 | ₩22,378 | ₩23,223 | ₩22,378 | ₩23,223 | +3.77% | 3.2천 |
|---|
| 2026.03.18 | ₩23,357 | ₩23,464 | ₩22,955 | ₩23,035 | -1.38% | 2.3천 |
|---|
| 2026.03.17 | ₩23,826 | ₩23,826 | ₩23,424 | ₩23,450 | -1.57% | 4.1천 |
|---|
| 2026.03.16 | ₩23,048 | ₩23,611 | ₩23,048 | ₩23,410 | +1.57% | 3.9천 |
|---|
| 2026.03.13 | ₩23,745 | ₩23,745 | ₩22,512 | ₩22,646 | -4.63% | 1만 |
|---|
| 2026.03.12 | ₩23,973 | ₩23,973 | ₩23,290 | ₩23,290 | -2.85% | 5.1천 |
|---|
| 2026.03.11 | ₩24,616 | ₩24,844 | ₩24,335 | ₩24,469 | -0.60% | 3.8천 |
|---|
| 2026.03.10 | ₩24,174 | ₩24,951 | ₩24,107 | ₩24,509 | +1.39% | 2.1천 |
|---|
| 2026.03.09 | ₩23,879 | ₩24,362 | ₩23,571 | ₩24,295 | +1.74% | 1.3만 |
|---|
| 2026.03.06 | ₩23,531 | ₩23,919 | ₩23,504 | ₩23,906 | +1.59% | 5.8천 |
|---|
| 2026.03.05 | ₩24,603 | ₩24,603 | ₩24,053 | ₩24,053 | -2.23% | 6.4천 |
|---|
| 2026.03.04 | ₩24,804 | ₩24,978 | ₩24,804 | ₩24,978 | +0.70% | 1천 |
|---|
| 2026.03.03 | ₩24,335 | ₩24,563 | ₩23,678 | ₩24,469 | +0.55% | 2.4만 |
|---|
| 2026.03.02 | ₩25,300 | ₩25,635 | ₩25,206 | ₩25,635 | +1.32% | 8.4천 |
|---|
| 2026.02.27 | ₩26,077 | ₩26,305 | ₩26,050 | ₩26,130 | +0.21% | 5.2천 |
|---|
| 2026.02.26 | ₩26,278 | ₩26,425 | ₩26,023 | ₩26,358 | +0.31% | 1.1만 |
|---|
| 2026.02.25 | ₩26,238 | ₩26,372 | ₩26,130 | ₩26,278 | +0.15% | 7천 |
|---|
| 2026.02.24 | ₩26,063 | ₩26,425 | ₩26,050 | ₩26,305 | +0.93% | 1.1만 |
|---|
| 2026.02.23 | ₩25,929 | ₩26,184 | ₩25,728 | ₩25,876 | -0.21% | 7.9천 |
|---|
| 2026.02.20 | ₩25,621 | ₩26,104 | ₩25,407 | ₩25,983 | +1.41% | 1.3만 |
|---|
| 2026.02.19 | ₩25,206 | ₩25,702 | ₩25,179 | ₩25,702 | +1.97% | 1.3만 |
|---|
| 2026.02.18 | ₩25,125 | ₩25,447 | ₩24,924 | ₩25,166 | +0.16% | 1.7만 |
|---|
| 2026.02.17 | ₩24,831 | ₩25,045 | ₩24,415 | ₩24,844 | +0.05% | 4.6만 |
|---|
| 2026.02.13 | ₩25,058 | ₩25,112 | ₩24,563 | ₩25,045 | -0.05% | 5.3천 |
|---|
| 2026.02.12 | ₩25,970 | ₩25,970 | ₩25,152 | ₩25,179 | -3.04% | 1.9만 |
|---|
| 2026.02.11 | ₩25,742 | ₩26,104 | ₩25,742 | ₩25,849 | +0.42% | 7.6천 |
|---|
| 2026.02.10 | ₩25,420 | ₩25,594 | ₩25,340 | ₩25,460 | +0.16% | 6.8천 |
|---|
| 2026.02.09 | ₩25,099 | ₩25,474 | ₩25,099 | ₩25,474 | +1.49% | 8.5천 |
|---|
| 2026.02.06 | ₩25,192 | ₩25,192 | ₩24,871 | ₩25,099 | -0.37% | 6.2천 |
|---|
| 2026.02.05 | ₩25,206 | ₩25,259 | ₩24,857 | ₩24,857 | -1.38% | 4천 |
|---|
| 2026.02.04 | ₩25,541 | ₩25,675 | ₩24,790 | ₩24,965 | -2.26% | 6.8천 |
|---|
| 2026.02.03 | ₩25,702 | ₩26,063 | ₩25,420 | ₩25,769 | +0.26% | 1.1만 |
|---|
| 2026.02.02 | ₩25,018 | ₩25,246 | ₩25,018 | ₩25,152 | +0.54% | 2.9천 |
|---|
| 2026.01.30 | ₩25,487 | ₩25,487 | ₩24,710 | ₩24,790 | -2.73% | 1.1만 |
|---|
| 2026.01.29 | ₩26,117 | ₩26,117 | ₩25,246 | ₩25,434 | -2.62% | 7.8천 |
|---|
| 2026.01.28 | ₩25,822 | ₩25,862 | ₩25,353 | ₩25,688 | -0.52% | 1.2만 |
|---|
| 2026.01.27 | ₩25,233 | ₩25,487 | ₩25,233 | ₩25,487 | +1.01% | 2만 |
|---|
| 2026.01.26 | ₩24,388 | ₩24,656 | ₩24,388 | ₩24,576 | +0.77% | 1만 |
|---|
| 2026.01.23 | ₩24,254 | ₩24,549 | ₩24,013 | ₩24,388 | +0.55% | 1.4만 |
|---|
| 2026.01.22 | ₩23,504 | ₩24,120 | ₩23,504 | ₩23,919 | +1.77% | 1.8만 |
|---|
| 2026.01.21 | ₩22,901 | ₩23,370 | ₩22,901 | ₩23,370 | +2.05% | 2.2천 |
|---|
| 2026.01.20 | ₩22,164 | ₩22,419 | ₩22,164 | ₩22,298 | +0.60% | 2천 |
|---|
| 2026.01.16 | ₩22,244 | ₩22,244 | ₩22,177 | ₩22,218 | -0.12% | 3.7천 |
|---|
| 2026.01.15 | ₩22,633 | ₩22,700 | ₩22,620 | ₩22,620 | -0.06% | 2.8천 |
|---|
| 2026.01.14 | ₩22,472 | ₩22,512 | ₩22,432 | ₩22,512 | +0.18% | 900 |
|---|
| 2026.01.13 | ₩22,405 | ₩22,405 | ₩22,298 | ₩22,338 | -0.30% | 8.1천 |
|---|
| 2026.01.12 | ₩22,593 | ₩22,780 | ₩22,593 | ₩22,780 | +0.83% | 5.6천 |
|---|
| 2026.01.09 | ₩22,780 | ₩22,780 | ₩22,633 | ₩22,687 | -0.41% | 6.3천 |
|---|
| 2026.01.08 | ₩22,432 | ₩22,432 | ₩22,392 | ₩22,419 | -0.06% | 800 |
|---|
| 2026.01.07 | ₩22,271 | ₩22,285 | ₩21,976 | ₩22,177 | -0.42% | 3.9천 |
|---|
| 2026.01.06 | ₩22,271 | ₩22,633 | ₩22,271 | ₩22,486 | +0.96% | 9.8천 |
|---|
| 2026.01.05 | ₩21,695 | ₩22,043 | ₩21,695 | ₩21,990 | +1.36% | 2.1천 |
|---|
| 2026.01.02 | ₩21,454 | ₩21,507 | ₩21,427 | ₩21,481 | +0.12% | 2.6천 |
|---|
| 2025.12.31 | ₩21,494 | ₩21,494 | ₩21,373 | ₩21,494 | 0.00% | 2.8천 |
|---|
| 2025.12.30 | ₩21,601 | ₩21,749 | ₩21,588 | ₩21,668 | +0.31% | 1천 |
|---|
| 2025.12.29 | ₩21,266 | ₩21,280 | ₩20,998 | ₩21,186 | -0.38% | 5.9천 |
|---|
| 2025.12.26 | ₩21,226 | ₩21,427 | ₩21,172 | ₩21,427 | +0.95% | 1.7만 |
|---|
| 2025.12.24 | ₩21,521 | ₩21,521 | ₩21,079 | ₩21,079 | -2.05% | 6.1천 |
|---|
| 2025.12.23 | ₩20,730 | ₩21,387 | ₩20,730 | ₩21,306 | +2.78% | 2.6만 |
|---|
| 2025.12.22 | ₩20,797 | ₩20,918 | ₩20,502 | ₩20,636 | -0.77% | 1.2만 |
|---|
| 2025.12.19 | ₩22,191 | ₩22,285 | ₩22,017 | ₩22,017 | -0.79% | 3.5천 |
|---|
| 2025.12.18 | ₩22,043 | ₩22,151 | ₩22,043 | ₩22,084 | +0.18% | 1.6천 |
|---|
| 2025.12.17 | ₩22,057 | ₩22,097 | ₩21,923 | ₩22,030 | -0.12% | 8.6천 |
|---|
| 2025.12.16 | ₩22,780 | ₩22,780 | ₩22,472 | ₩22,566 | -0.94% | 3.2천 |
|---|
| 2025.12.15 | ₩23,450 | ₩23,477 | ₩23,169 | ₩23,249 | -0.86% | 7.9천 |
|---|
| 2025.12.12 | ₩22,981 | ₩23,075 | ₩22,874 | ₩22,981 | 0.00% | 2.3천 |
|---|
| 2025.12.11 | ₩22,914 | ₩23,048 | ₩22,914 | ₩22,928 | +0.06% | 6.1천 |
|---|
| 2025.12.10 | ₩22,419 | ₩22,579 | ₩22,325 | ₩22,553 | +0.60% | 2.1천 |
|---|
| 2025.12.09 | ₩22,218 | ₩22,606 | ₩22,218 | ₩22,593 | +1.69% | 1.7천 |
|---|
| 2025.12.08 | ₩23,035 | ₩23,035 | ₩22,794 | ₩22,794 | -1.05% | 1.5천 |
|---|
| 2025.12.05 | ₩24,161 | ₩24,241 | ₩22,606 | ₩22,606 | -6.43% | 3.9천 |
|---|
| 2025.12.04 | ₩24,348 | ₩24,415 | ₩24,295 | ₩24,375 | +0.11% | 8.9천 |
|---|
| 2025.12.03 | ₩23,973 | ₩24,107 | ₩23,946 | ₩24,000 | +0.11% | 3.1천 |
|---|
| 2025.12.02 | ₩23,678 | ₩23,879 | ₩23,598 | ₩23,879 | +0.85% | 3.2천 |
|---|
| 2025.12.01 | ₩23,410 | ₩23,517 | ₩23,383 | ₩23,491 | +0.34% | 3.5천 |
|---|
| 2025.11.28 | ₩23,249 | ₩23,517 | ₩23,182 | ₩23,517 | +1.15% | 5천 |
|---|
| 2025.11.26 | ₩22,914 | ₩23,129 | ₩22,914 | ₩23,129 | +0.94% | 1.3천 |
|---|
| 2025.11.25 | ₩22,365 | ₩22,620 | ₩22,231 | ₩22,566 | +0.90% | 1.3천 |
|---|
| 2025.11.24 | ₩22,325 | ₩22,352 | ₩22,231 | ₩22,352 | +0.12% | 7.1천 |
|---|
| 2025.11.21 | ₩21,896 | ₩22,151 | ₩21,869 | ₩22,151 | +1.16% | 2.5천 |
|---|
| 2025.11.20 | ₩22,874 | ₩22,874 | ₩21,976 | ₩22,017 | -3.75% | 1.4만 |
|---|
| 2025.11.19 | ₩22,486 | ₩22,553 | ₩22,405 | ₩22,539 | +0.24% | 4.1천 |
|---|
| 2025.11.18 | ₩22,405 | ₩22,740 | ₩22,405 | ₩22,740 | +1.50% | 6.1천 |
|---|
| 2025.11.17 | ₩22,727 | ₩22,807 | ₩22,432 | ₩22,526 | -0.88% | 8.3천 |
|---|
| 2025.11.14 | ₩22,727 | ₩23,048 | ₩22,687 | ₩22,981 | +1.12% | 6.4천 |
|---|
| 2025.11.13 | ₩22,834 | ₩22,834 | ₩22,673 | ₩22,673 | -0.70% | 600 |
|---|
| 2025.11.12 | ₩22,955 | ₩23,035 | ₩22,901 | ₩23,035 | +0.35% | 2.1천 |
|---|
| 2025.11.11 | ₩22,861 | ₩22,995 | ₩22,861 | ₩22,981 | +0.53% | 8천 |
|---|
| 2025.11.10 | ₩22,311 | ₩22,392 | ₩22,191 | ₩22,392 | +0.36% | 1.9천 |
|---|
| 2025.11.07 | ₩21,976 | ₩22,177 | ₩21,950 | ₩22,177 | +0.91% | 2.8천 |
|---|
| 2025.11.06 | ₩22,017 | ₩22,110 | ₩22,017 | ₩22,110 | +0.43% | 3천 |
|---|
| 2025.11.05 | ₩21,990 | ₩22,285 | ₩21,990 | ₩22,285 | +1.34% | 5.7천 |
|---|
| 2025.11.04 | ₩21,615 | ₩21,749 | ₩21,615 | ₩21,749 | +0.62% | 2.4천 |
|---|
| 2025.11.03 | ₩21,976 | ₩21,976 | ₩21,842 | ₩21,842 | -0.61% | 3.8천 |
|---|
| 2025.10.31 | ₩21,789 | ₩21,883 | ₩21,789 | ₩21,883 | +0.43% | 700 |
|---|
| 2025.10.30 | ₩21,521 | ₩21,668 | ₩21,521 | ₩21,668 | +0.68% | 500 |
|---|
| 2025.10.29 | ₩21,816 | ₩21,816 | ₩21,749 | ₩21,749 | -0.31% | 900 |
|---|
| 2025.10.28 | ₩21,561 | ₩21,655 | ₩21,548 | ₩21,655 | +0.44% | 2.4천 |
|---|
| 2025.10.27 | ₩21,641 | ₩21,735 | ₩21,601 | ₩21,735 | +0.43% | 1.8천 |
|---|
| 2025.10.24 | ₩21,548 | ₩21,548 | ₩21,373 | ₩21,373 | -0.81% | 2.7천 |
|---|
| 2025.10.23 | ₩21,293 | ₩21,293 | ₩21,293 | ₩21,293 | 0.00% | 600 |
|---|
| 2025.10.22 | ₩21,092 | ₩21,092 | ₩20,918 | ₩21,052 | -0.19% | 2천 |
|---|
| 2025.10.21 | ₩20,891 | ₩21,199 | ₩20,891 | ₩21,052 | +0.77% | 5천 |
|---|
| 2025.10.20 | ₩21,038 | ₩21,333 | ₩21,038 | ₩21,266 | +1.08% | 3.7천 |
|---|
| 2025.10.17 | ₩20,516 | ₩20,811 | ₩20,516 | ₩20,811 | +1.44% | 700 |
|---|
| 2025.10.16 | ₩20,596 | ₩20,596 | ₩20,569 | ₩20,569 | -0.13% | 700 |
|---|
| 2025.10.15 | ₩20,717 | ₩20,757 | ₩20,703 | ₩20,703 | -0.06% | 1.3천 |
|---|
| 2025.10.14 | ₩20,248 | ₩20,583 | ₩20,248 | ₩20,409 | +0.79% | 2.7천 |
|---|
| 2025.10.13 | ₩20,435 | ₩20,489 | ₩20,315 | ₩20,395 | -0.20% | 1.2천 |
|---|
| 2025.10.10 | ₩20,757 | ₩20,757 | ₩19,966 | ₩20,047 | -3.42% | 4천 |
|---|