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 | ₩27,701 | ₩28,144 | ₩27,460 | ₩28,144 | +1.60% | 1.7만 |
| 2026.10.08 | ₩26,187 | ₩27,112 | ₩26,187 | ₩26,736 | +2.10% | 1만 |
| 2026.10.07 | ₩26,147 | ₩26,388 | ₩26,133 | ₩26,160 | +0.05% | 3.5천 |
| 2026.10.06 | ₩26,200 | ₩26,308 | ₩25,758 | ₩26,080 | -0.46% | 1.5만 |
| 2026.10.05 | ₩25,128 | ₩25,838 | ₩25,128 | ₩25,544 | +1.65% | 3.4만 |
| 2026.10.02 | ₩22,287 | ₩22,501 | ₩22,287 | ₩22,501 | +0.96% | 200 |
| 2026.10.01 | ₩21,617 | ₩21,845 | ₩21,617 | ₩21,845 | +1.05% | 600 |
| 2026.09.30 | ₩21,952 | ₩21,952 | ₩21,952 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩21,952 |
| 0.00% |
| 200 |
| 2026.09.29 | ₩20,960 | ₩21,309 | ₩20,960 | ₩21,309 | +1.66% | 1.1천 |
|---|
| 2026.09.28 | ₩21,201 | ₩21,201 | ₩21,201 | ₩21,201 | 0.00% | 200 |
|---|
| 2026.09.25 | ₩21,483 | ₩21,563 | ₩21,483 | ₩21,563 | +0.37% | 400 |
|---|
| 2026.09.24 | ₩21,657 | ₩21,657 | ₩21,470 | ₩21,470 | -0.87% | 1천 |
|---|
| 2026.09.23 | ₩22,099 | ₩22,099 | ₩21,738 | ₩21,738 | -1.64% | 1.5천 |
|---|
| 2026.09.22 | ₩22,099 | ₩22,448 | ₩22,099 | ₩22,448 | +1.58% | 2.1천 |
|---|
| 2026.09.21 | ₩21,992 | ₩22,367 | ₩21,885 | ₩22,354 | +1.65% | 1.3만 |
|---|
| 2026.09.18 | ₩21,604 | ₩21,711 | ₩21,483 | ₩21,711 | +0.50% | 4.3천 |
|---|
| 2026.09.17 | ₩21,751 | ₩21,778 | ₩21,604 | ₩21,751 | 0.00% | 800 |
|---|
| 2026.09.16 | ₩22,006 | ₩22,006 | ₩21,845 | ₩21,858 | -0.67% | 2.6천 |
|---|
| 2026.09.15 | ₩21,831 | ₩21,925 | ₩21,831 | ₩21,845 | +0.06% | 800 |
|---|
| 2026.09.14 | ₩21,684 | ₩22,006 | ₩21,617 | ₩21,898 | +0.99% | 4.6천 |
|---|
| 2026.09.11 | ₩22,595 | ₩22,595 | ₩22,260 | ₩22,260 | -1.48% | 1.9만 |
|---|
| 2026.09.10 | ₩22,381 | ₩22,810 | ₩22,381 | ₩22,716 | +1.50% | 4만 |
|---|
| 2026.09.09 | ₩22,475 | ₩22,475 | ₩22,421 | ₩22,421 | -0.24% | 500 |
|---|
| 2026.09.08 | ₩22,984 | ₩22,984 | ₩22,729 | ₩22,836 | -0.64% | 6.4천 |
|---|
| 2026.09.04 | ₩22,341 | ₩22,555 | ₩22,341 | ₩22,555 | +0.96% | 2천 |
|---|
| 2026.09.03 | ₩22,783 | ₩22,890 | ₩22,434 | ₩22,568 | -0.94% | 1.4만 |
|---|
| 2026.09.02 | ₩22,515 | ₩22,515 | ₩22,501 | ₩22,515 | 0.00% | 1.1천 |
|---|
| 2026.09.01 | ₩21,510 | ₩21,858 | ₩21,510 | ₩21,697 | +0.87% | 3.6천 |
|---|
| 2026.08.31 | ₩21,470 | ₩21,470 | ₩21,389 | ₩21,389 | -0.37% | 2천 |
|---|
| 2026.08.28 | ₩21,148 | ₩21,148 | ₩20,907 | ₩21,041 | -0.51% | 500 |
|---|
| 2026.08.27 | ₩21,175 | ₩21,309 | ₩21,175 | ₩21,175 | 0.00% | 4.3천 |
|---|
| 2026.08.26 | ₩21,295 | ₩21,309 | ₩21,295 | ₩21,295 | 0.00% | 2.3천 |
|---|
| 2026.08.25 | ₩20,920 | ₩21,282 | ₩20,853 | ₩21,255 | +1.60% | 3.5천 |
|---|
| 2026.08.24 | ₩20,799 | ₩20,866 | ₩20,799 | ₩20,866 | +0.32% | 1.3천 |
|---|
| 2026.08.21 | ₩20,813 | ₩20,826 | ₩20,639 | ₩20,746 | -0.32% | 900 |
|---|
| 2026.08.20 | ₩20,250 | ₩20,250 | ₩20,049 | ₩20,156 | -0.46% | 2.6천 |
|---|
| 2026.08.19 | ₩20,397 | ₩20,397 | ₩20,170 | ₩20,170 | -1.12% | 1.4만 |
|---|
| 2026.08.18 | ₩19,902 | ₩19,902 | ₩19,875 | ₩19,875 | -0.13% | 2.6천 |
|---|
| 2026.08.17 | ₩19,995 | ₩20,116 | ₩19,982 | ₩20,076 | +0.40% | 4천 |
|---|
| 2026.08.14 | ₩20,170 | ₩20,170 | ₩19,727 | ₩19,982 | -0.93% | 1.2만 |
|---|
| 2026.08.13 | ₩20,129 | ₩20,210 | ₩20,103 | ₩20,210 | +0.40% | 2천 |
|---|
| 2026.08.12 | ₩20,371 | ₩20,371 | ₩20,250 | ₩20,290 | -0.39% | 2.6만 |
|---|
| 2026.08.11 | ₩20,933 | ₩21,041 | ₩20,330 | ₩20,371 | -2.69% | 1.2만 |
|---|
| 2026.08.10 | ₩21,121 | ₩21,121 | ₩20,907 | ₩20,907 | -1.02% | 3.2천 |
|---|
| 2026.08.07 | ₩21,309 | ₩21,389 | ₩21,175 | ₩21,255 | -0.25% | 1.1만 |
|---|
| 2026.08.06 | ₩21,483 | ₩21,483 | ₩21,268 | ₩21,322 | -0.75% | 8.2천 |
|---|
| 2026.08.05 | ₩21,831 | ₩21,845 | ₩21,630 | ₩21,630 | -0.92% | 4.5천 |
|---|
| 2026.08.04 | ₩21,872 | ₩21,925 | ₩21,456 | ₩21,590 | -1.29% | 2.5만 |
|---|
| 2026.08.03 | ₩21,738 | ₩21,872 | ₩21,684 | ₩21,872 | +0.62% | 2천 |
|---|
| 2026.07.31 | ₩21,778 | ₩21,778 | ₩21,778 | ₩21,778 | 0.00% | 200 |
|---|
| 2026.07.30 | ₩21,443 | ₩21,872 | ₩21,443 | ₩21,872 | +2.00% | 1.4만 |
|---|
| 2026.07.29 | ₩21,443 | ₩21,443 | ₩21,228 | ₩21,349 | -0.44% | 3.9천 |
|---|
| 2026.07.28 | ₩21,604 | ₩21,604 | ₩21,604 | ₩21,604 | 0.00% | 300 |
|---|
| 2026.07.27 | ₩21,456 | ₩21,671 | ₩21,456 | ₩21,604 | +0.69% | 1.9천 |
|---|
| 2026.07.24 | ₩21,537 | ₩21,537 | ₩21,470 | ₩21,470 | -0.31% | 300 |
|---|
| 2026.07.23 | ₩21,563 | ₩21,590 | ₩21,537 | ₩21,590 | +0.12% | 500 |
|---|
| 2026.07.22 | ₩21,644 | ₩21,965 | ₩21,644 | ₩21,965 | +1.49% | 800 |
|---|
| 2026.07.21 | ₩21,617 | ₩21,617 | ₩21,429 | ₩21,510 | -0.50% | 3.6천 |
|---|
| 2026.07.20 | ₩21,831 | ₩21,858 | ₩21,617 | ₩21,617 | -0.98% | 3.7천 |
|---|
| 2026.07.17 | ₩21,805 | ₩21,805 | ₩21,697 | ₩21,697 | -0.49% | 1.7천 |
|---|
| 2026.07.16 | ₩22,073 | ₩22,073 | ₩21,898 | ₩21,979 | -0.43% | 7.5천 |
|---|
| 2026.07.15 | ₩22,528 | ₩22,528 | ₩22,287 | ₩22,327 | -0.89% | 1.1천 |
|---|
| 2026.07.14 | ₩22,515 | ₩22,622 | ₩22,327 | ₩22,622 | +0.48% | 1.1천 |
|---|
| 2026.07.13 | ₩22,367 | ₩22,421 | ₩22,153 | ₩22,153 | -0.96% | 2.9천 |
|---|
| 2026.07.10 | ₩22,475 | ₩22,729 | ₩22,475 | ₩22,689 | +0.95% | 2.7천 |
|---|
| 2026.07.09 | ₩21,523 | ₩22,046 | ₩21,523 | ₩22,046 | +2.43% | 800 |
|---|
| 2026.07.08 | ₩21,684 | ₩21,684 | ₩21,443 | ₩21,537 | -0.68% | 1.1만 |
|---|
| 2026.07.07 | ₩21,751 | ₩21,805 | ₩21,751 | ₩21,764 | +0.06% | 2.7천 |
|---|
| 2026.07.06 | ₩21,831 | ₩21,979 | ₩21,831 | ₩21,979 | +0.68% | 400 |
|---|
| 2026.07.02 | ₩22,086 | ₩22,086 | ₩21,845 | ₩21,845 | -1.09% | 1.3천 |
|---|
| 2026.07.01 | ₩21,952 | ₩21,952 | ₩21,872 | ₩21,872 | -0.37% | 300 |
|---|
| 2026.06.30 | ₩21,912 | ₩22,059 | ₩21,912 | ₩22,019 | +0.49% | 2.8천 |
|---|
| 2026.06.29 | ₩22,207 | ₩22,207 | ₩22,086 | ₩22,126 | -0.36% | 1.1천 |
|---|
| 2026.06.26 | ₩21,738 | ₩22,354 | ₩21,738 | ₩22,233 | +2.28% | 4.5천 |
|---|
| 2026.06.25 | ₩22,032 | ₩22,032 | ₩21,872 | ₩21,885 | -0.67% | 2.5천 |
|---|
| 2026.06.24 | ₩21,738 | ₩21,791 | ₩21,738 | ₩21,738 | 0.00% | 1.3천 |
|---|
| 2026.06.23 | ₩21,697 | ₩21,778 | ₩21,630 | ₩21,778 | +0.37% | 600 |
|---|
| 2026.06.22 | ₩21,738 | ₩21,952 | ₩21,738 | ₩21,845 | +0.49% | 3.1천 |
|---|
| 2026.06.18 | ₩21,872 | ₩21,872 | ₩21,577 | ₩21,671 | -0.92% | 2.8만 |
|---|
| 2026.06.17 | ₩22,716 | ₩22,716 | ₩21,939 | ₩21,939 | -3.42% | 5.6천 |
|---|
| 2026.06.16 | ₩22,649 | ₩22,649 | ₩22,408 | ₩22,515 | -0.59% | 6.7천 |
|---|
| 2026.06.15 | ₩23,815 | ₩23,815 | ₩22,917 | ₩23,011 | -3.38% | 1.4만 |
|---|
| 2026.06.12 | ₩23,091 | ₩23,292 | ₩23,064 | ₩23,158 | +0.29% | 5.6천 |
|---|
| 2026.06.11 | ₩22,408 | ₩22,971 | ₩22,287 | ₩22,957 | +2.45% | 1.5천 |
|---|
| 2026.06.10 | ₩22,046 | ₩22,126 | ₩21,979 | ₩22,126 | +0.36% | 1.6천 |
|---|
| 2026.06.09 | ₩22,260 | ₩22,314 | ₩22,166 | ₩22,274 | +0.06% | 5.9천 |
|---|
| 2026.06.08 | ₩22,140 | ₩22,140 | ₩21,791 | ₩21,965 | -0.79% | 2.6만 |
|---|
| 2026.06.05 | ₩22,354 | ₩22,448 | ₩22,126 | ₩22,166 | -0.84% | 6.2천 |
|---|
| 2026.06.04 | ₩22,930 | ₩22,930 | ₩22,676 | ₩22,676 | -1.11% | 7천 |
|---|
| 2026.06.03 | ₩23,172 | ₩23,172 | ₩22,475 | ₩22,582 | -2.54% | 3.3만 |
|---|
| 2026.06.02 | ₩23,667 | ₩23,694 | ₩23,667 | ₩23,681 | +0.06% | 600 |
|---|
| 2026.06.01 | ₩23,520 | ₩23,560 | ₩23,413 | ₩23,560 | +0.17% | 2.7천 |
|---|
| 2026.05.29 | ₩23,533 | ₩23,627 | ₩23,279 | ₩23,627 | +0.40% | 6.6천 |
|---|
| 2026.05.28 | ₩23,627 | ₩23,976 | ₩23,627 | ₩23,882 | +1.08% | 900 |
|---|
| 2026.05.27 | ₩23,842 | ₩23,842 | ₩23,614 | ₩23,694 | -0.62% | 1.1만 |
|---|
| 2026.05.26 | ₩23,775 | ₩23,775 | ₩23,587 | ₩23,748 | -0.11% | 1.8천 |
|---|
| 2026.05.22 | ₩23,748 | ₩23,748 | ₩23,493 | ₩23,493 | -1.07% | 2.9천 |
|---|
| 2026.05.21 | ₩23,721 | ₩24,016 | ₩23,721 | ₩23,855 | +0.56% | 4.8천 |
|---|
| 2026.05.20 | ₩23,185 | ₩23,962 | ₩23,172 | ₩23,922 | +3.18% | 2.7천 |
|---|
| 2026.05.19 | ₩22,904 | ₩23,158 | ₩22,904 | ₩22,944 | +0.18% | 5.6천 |
|---|
| 2026.05.18 | ₩23,386 | ₩23,480 | ₩23,386 | ₩23,480 | +0.40% | 2.2천 |
|---|
| 2026.05.15 | ₩23,399 | ₩23,399 | ₩23,118 | ₩23,292 | -0.46% | 6.5만 |
|---|
| 2026.05.14 | ₩23,801 | ₩24,136 | ₩23,801 | ₩24,096 | +1.24% | 2.2천 |
|---|
| 2026.05.13 | ₩24,793 | ₩24,793 | ₩23,761 | ₩23,761 | -4.16% | 2.9천 |
|---|
| 2026.05.12 | ₩24,981 | ₩24,981 | ₩24,793 | ₩24,954 | -0.11% | 700 |
|---|
| 2026.05.11 | ₩25,343 | ₩25,490 | ₩24,793 | ₩25,008 | -1.32% | 1.2만 |
|---|
| 2026.05.08 | ₩26,093 | ₩26,348 | ₩25,611 | ₩25,611 | -1.85% | 8.4천 |
|---|
| 2026.05.07 | ₩25,946 | ₩26,026 | ₩25,450 | ₩25,490 | -1.76% | 5.3천 |
|---|
| 2026.05.06 | ₩26,241 | ₩26,267 | ₩26,053 | ₩26,107 | -0.51% | 4.6천 |
|---|
| 2026.05.05 | ₩25,235 | ₩25,651 | ₩25,235 | ₩25,651 | +1.65% | 1.3천 |
|---|
| 2026.05.04 | ₩25,758 | ₩25,758 | ₩24,967 | ₩25,115 | -2.50% | 1.4만 |
|---|
| 2026.05.01 | ₩25,101 | ₩25,383 | ₩25,101 | ₩25,369 | +1.07% | 2.6천 |
|---|
| 2026.04.30 | ₩25,088 | ₩25,463 | ₩25,061 | ₩25,450 | +1.44% | 1만 |
|---|
| 2026.04.29 | ₩25,008 | ₩25,075 | ₩24,793 | ₩24,793 | -0.86% | 1천 |
|---|
| 2026.04.28 | ₩24,954 | ₩25,155 | ₩24,954 | ₩25,061 | +0.43% | 2.9천 |
|---|
| 2026.04.27 | ₩25,758 | ₩25,758 | ₩25,262 | ₩25,276 | -1.87% | 5.6천 |
|---|
| 2026.04.24 | ₩25,798 | ₩25,838 | ₩25,584 | ₩25,611 | -0.73% | 2만 |
|---|
| 2026.04.23 | ₩26,348 | ₩26,388 | ₩25,771 | ₩25,838 | -1.93% | 9.9천 |
|---|
| 2026.04.22 | ₩26,562 | ₩26,562 | ₩26,455 | ₩26,455 | -0.40% | 2.1천 |
|---|
| 2026.04.21 | ₩27,112 | ₩27,393 | ₩26,535 | ₩26,549 | -2.08% | 4.7만 |
|---|
| 2026.04.20 | ₩26,683 | ₩27,085 | ₩26,683 | ₩26,844 | +0.60% | 5천 |
|---|
| 2026.04.17 | ₩27,098 | ₩27,112 | ₩26,669 | ₩26,683 | -1.53% | 3.1천 |
|---|
| 2026.04.16 | ₩26,509 | ₩26,616 | ₩26,509 | ₩26,535 | +0.10% | 1천 |
|---|
| 2026.04.15 | ₩26,964 | ₩26,964 | ₩26,455 | ₩26,616 | -1.29% | 7.5천 |
|---|
| 2026.04.14 | ₩26,817 | ₩27,085 | ₩26,817 | ₩26,830 | +0.05% | 8.3천 |
|---|
| 2026.04.13 | ₩26,401 | ₩26,723 | ₩26,187 | ₩26,683 | +1.07% | 4.8천 |
|---|
| 2026.04.10 | ₩26,375 | ₩26,696 | ₩26,147 | ₩26,442 | +0.25% | 6천 |
|---|
| 2026.04.09 | ₩25,637 | ₩26,214 | ₩25,369 | ₩26,133 | +1.93% | 1.2만 |
|---|
| 2026.04.08 | ₩25,812 | ₩25,825 | ₩25,182 | ₩25,343 | -1.82% | 6.7천 |
|---|
| 2026.04.07 | ₩24,404 | ₩24,498 | ₩24,230 | ₩24,391 | -0.05% | 2.9천 |
|---|
| 2026.04.06 | ₩24,887 | ₩24,900 | ₩24,740 | ₩24,740 | -0.59% | 800 |
|---|
| 2026.04.02 | ₩24,552 | ₩24,914 | ₩24,512 | ₩24,740 | +0.76% | 5.8천 |
|---|
| 2026.04.01 | ₩24,793 | ₩24,941 | ₩24,713 | ₩24,713 | -0.32% | 6.4천 |
|---|
| 2026.03.31 | ₩23,775 | ₩24,525 | ₩23,775 | ₩24,525 | +3.16% | 1.8만 |
|---|
| 2026.03.30 | ₩23,440 | ₩23,587 | ₩23,279 | ₩23,426 | -0.06% | 3.3천 |
|---|
| 2026.03.27 | ₩23,319 | ₩23,560 | ₩23,172 | ₩23,212 | -0.46% | 1.2만 |
|---|
| 2026.03.26 | ₩24,002 | ₩24,002 | ₩23,560 | ₩23,560 | -1.84% | 2.6천 |
|---|
| 2026.03.25 | ₩23,801 | ₩24,351 | ₩23,801 | ₩24,217 | +1.75% | 3.2천 |
|---|
| 2026.03.24 | ₩23,252 | ₩23,386 | ₩23,198 | ₩23,386 | +0.58% | 1.7만 |
|---|
| 2026.03.23 | ₩22,957 | ₩23,681 | ₩22,957 | ₩23,641 | +2.98% | 8.6천 |
|---|
| 2026.03.20 | ₩22,394 | ₩22,421 | ₩22,059 | ₩22,113 | -1.26% | 7.7천 |
|---|
| 2026.03.19 | ₩22,381 | ₩23,225 | ₩22,381 | ₩23,225 | +3.77% | 3.2천 |
|---|
| 2026.03.18 | ₩23,359 | ₩23,466 | ₩22,957 | ₩23,038 | -1.38% | 2.3천 |
|---|
| 2026.03.17 | ₩23,828 | ₩23,828 | ₩23,426 | ₩23,453 | -1.57% | 4.1천 |
|---|
| 2026.03.16 | ₩23,051 | ₩23,614 | ₩23,051 | ₩23,413 | +1.57% | 3.9천 |
|---|
| 2026.03.13 | ₩23,748 | ₩23,748 | ₩22,515 | ₩22,649 | -4.63% | 1만 |
|---|
| 2026.03.12 | ₩23,976 | ₩23,976 | ₩23,292 | ₩23,292 | -2.85% | 5.1천 |
|---|
| 2026.03.11 | ₩24,619 | ₩24,847 | ₩24,337 | ₩24,472 | -0.60% | 3.8천 |
|---|
| 2026.03.10 | ₩24,177 | ₩24,954 | ₩24,110 | ₩24,512 | +1.39% | 2.1천 |
|---|
| 2026.03.09 | ₩23,882 | ₩24,364 | ₩23,574 | ₩24,297 | +1.74% | 1.3만 |
|---|
| 2026.03.06 | ₩23,533 | ₩23,922 | ₩23,507 | ₩23,909 | +1.59% | 5.8천 |
|---|
| 2026.03.05 | ₩24,606 | ₩24,606 | ₩24,056 | ₩24,056 | -2.23% | 6.4천 |
|---|
| 2026.03.04 | ₩24,807 | ₩24,981 | ₩24,807 | ₩24,981 | +0.70% | 1천 |
|---|
| 2026.03.03 | ₩24,337 | ₩24,565 | ₩23,681 | ₩24,472 | +0.55% | 2.4만 |
|---|
| 2026.03.02 | ₩25,302 | ₩25,637 | ₩25,209 | ₩25,637 | +1.32% | 8.4천 |
|---|
| 2026.02.27 | ₩26,080 | ₩26,308 | ₩26,053 | ₩26,133 | +0.21% | 5.2천 |
|---|
| 2026.02.26 | ₩26,281 | ₩26,428 | ₩26,026 | ₩26,361 | +0.31% | 1.1만 |
|---|
| 2026.02.25 | ₩26,241 | ₩26,375 | ₩26,133 | ₩26,281 | +0.15% | 7천 |
|---|
| 2026.02.24 | ₩26,066 | ₩26,428 | ₩26,053 | ₩26,308 | +0.93% | 1.1만 |
|---|
| 2026.02.23 | ₩25,932 | ₩26,187 | ₩25,731 | ₩25,879 | -0.21% | 7.9천 |
|---|
| 2026.02.20 | ₩25,624 | ₩26,107 | ₩25,410 | ₩25,986 | +1.41% | 1.3만 |
|---|
| 2026.02.19 | ₩25,209 | ₩25,704 | ₩25,182 | ₩25,704 | +1.97% | 1.3만 |
|---|
| 2026.02.18 | ₩25,128 | ₩25,450 | ₩24,927 | ₩25,168 | +0.16% | 1.7만 |
|---|
| 2026.02.17 | ₩24,833 | ₩25,048 | ₩24,418 | ₩24,847 | +0.05% | 4.6만 |
|---|
| 2026.02.13 | ₩25,061 | ₩25,115 | ₩24,565 | ₩25,048 | -0.05% | 5.3천 |
|---|
| 2026.02.12 | ₩25,972 | ₩25,972 | ₩25,155 | ₩25,182 | -3.04% | 1.9만 |
|---|
| 2026.02.11 | ₩25,745 | ₩26,107 | ₩25,745 | ₩25,852 | +0.42% | 7.6천 |
|---|
| 2026.02.10 | ₩25,423 | ₩25,597 | ₩25,343 | ₩25,463 | +0.16% | 6.8천 |
|---|
| 2026.02.09 | ₩25,101 | ₩25,477 | ₩25,101 | ₩25,477 | +1.49% | 8.5천 |
|---|
| 2026.02.06 | ₩25,195 | ₩25,195 | ₩24,874 | ₩25,101 | -0.37% | 6.2천 |
|---|
| 2026.02.05 | ₩25,209 | ₩25,262 | ₩24,860 | ₩24,860 | -1.38% | 4천 |
|---|
| 2026.02.04 | ₩25,544 | ₩25,678 | ₩24,793 | ₩24,967 | -2.26% | 6.8천 |
|---|
| 2026.02.03 | ₩25,704 | ₩26,066 | ₩25,423 | ₩25,771 | +0.26% | 1.1만 |
|---|
| 2026.02.02 | ₩25,021 | ₩25,249 | ₩25,021 | ₩25,155 | +0.54% | 2.9천 |
|---|
| 2026.01.30 | ₩25,490 | ₩25,490 | ₩24,713 | ₩24,793 | -2.73% | 1.1만 |
|---|
| 2026.01.29 | ₩26,120 | ₩26,120 | ₩25,249 | ₩25,436 | -2.62% | 7.8천 |
|---|
| 2026.01.28 | ₩25,825 | ₩25,865 | ₩25,356 | ₩25,691 | -0.52% | 1.2만 |
|---|
| 2026.01.27 | ₩25,235 | ₩25,490 | ₩25,235 | ₩25,490 | +1.01% | 2만 |
|---|
| 2026.01.26 | ₩24,391 | ₩24,659 | ₩24,391 | ₩24,579 | +0.77% | 1만 |
|---|
| 2026.01.23 | ₩24,257 | ₩24,552 | ₩24,016 | ₩24,391 | +0.55% | 1.4만 |
|---|
| 2026.01.22 | ₩23,507 | ₩24,123 | ₩23,507 | ₩23,922 | +1.77% | 1.8만 |
|---|
| 2026.01.21 | ₩22,904 | ₩23,373 | ₩22,904 | ₩23,373 | +2.05% | 2.2천 |
|---|
| 2026.01.20 | ₩22,166 | ₩22,421 | ₩22,166 | ₩22,300 | +0.60% | 2천 |
|---|
| 2026.01.16 | ₩22,247 | ₩22,247 | ₩22,180 | ₩22,220 | -0.12% | 3.7천 |
|---|
| 2026.01.15 | ₩22,635 | ₩22,702 | ₩22,622 | ₩22,622 | -0.06% | 2.8천 |
|---|
| 2026.01.14 | ₩22,475 | ₩22,515 | ₩22,434 | ₩22,515 | +0.18% | 900 |
|---|
| 2026.01.13 | ₩22,408 | ₩22,408 | ₩22,300 | ₩22,341 | -0.30% | 8.1천 |
|---|
| 2026.01.12 | ₩22,595 | ₩22,783 | ₩22,595 | ₩22,783 | +0.83% | 5.6천 |
|---|
| 2026.01.09 | ₩22,783 | ₩22,783 | ₩22,635 | ₩22,689 | -0.41% | 6.3천 |
|---|
| 2026.01.08 | ₩22,434 | ₩22,434 | ₩22,394 | ₩22,421 | -0.06% | 800 |
|---|
| 2026.01.07 | ₩22,274 | ₩22,287 | ₩21,979 | ₩22,180 | -0.42% | 3.9천 |
|---|
| 2026.01.06 | ₩22,274 | ₩22,635 | ₩22,274 | ₩22,488 | +0.96% | 9.8천 |
|---|
| 2026.01.05 | ₩21,697 | ₩22,046 | ₩21,697 | ₩21,992 | +1.36% | 2.1천 |
|---|
| 2026.01.02 | ₩21,456 | ₩21,510 | ₩21,429 | ₩21,483 | +0.12% | 2.6천 |
|---|
| 2025.12.31 | ₩21,496 | ₩21,496 | ₩21,376 | ₩21,496 | 0.00% | 2.8천 |
|---|
| 2025.12.30 | ₩21,604 | ₩21,751 | ₩21,590 | ₩21,671 | +0.31% | 1천 |
|---|
| 2025.12.29 | ₩21,268 | ₩21,282 | ₩21,000 | ₩21,188 | -0.38% | 5.9천 |
|---|
| 2025.12.26 | ₩21,228 | ₩21,429 | ₩21,175 | ₩21,429 | +0.95% | 1.7만 |
|---|
| 2025.12.24 | ₩21,523 | ₩21,523 | ₩21,081 | ₩21,081 | -2.05% | 6.1천 |
|---|
| 2025.12.23 | ₩20,732 | ₩21,389 | ₩20,732 | ₩21,309 | +2.78% | 2.6만 |
|---|
| 2025.12.22 | ₩20,799 | ₩20,920 | ₩20,505 | ₩20,639 | -0.77% | 1.2만 |
|---|
| 2025.12.19 | ₩22,193 | ₩22,287 | ₩22,019 | ₩22,019 | -0.79% | 3.5천 |
|---|
| 2025.12.18 | ₩22,046 | ₩22,153 | ₩22,046 | ₩22,086 | +0.18% | 1.6천 |
|---|
| 2025.12.17 | ₩22,059 | ₩22,099 | ₩21,925 | ₩22,032 | -0.12% | 8.6천 |
|---|
| 2025.12.16 | ₩22,783 | ₩22,783 | ₩22,475 | ₩22,568 | -0.94% | 3.2천 |
|---|
| 2025.12.15 | ₩23,453 | ₩23,480 | ₩23,172 | ₩23,252 | -0.86% | 7.9천 |
|---|
| 2025.12.12 | ₩22,984 | ₩23,078 | ₩22,877 | ₩22,984 | 0.00% | 2.3천 |
|---|
| 2025.12.11 | ₩22,917 | ₩23,051 | ₩22,917 | ₩22,930 | +0.06% | 6.1천 |
|---|
| 2025.12.10 | ₩22,421 | ₩22,582 | ₩22,327 | ₩22,555 | +0.60% | 2.1천 |
|---|
| 2025.12.09 | ₩22,220 | ₩22,609 | ₩22,220 | ₩22,595 | +1.69% | 1.7천 |
|---|
| 2025.12.08 | ₩23,038 | ₩23,038 | ₩22,796 | ₩22,796 | -1.05% | 1.5천 |
|---|
| 2025.12.05 | ₩24,163 | ₩24,244 | ₩22,609 | ₩22,609 | -6.43% | 3.9천 |
|---|
| 2025.12.04 | ₩24,351 | ₩24,418 | ₩24,297 | ₩24,378 | +0.11% | 8.9천 |
|---|
| 2025.12.03 | ₩23,976 | ₩24,110 | ₩23,949 | ₩24,002 | +0.11% | 3.1천 |
|---|
| 2025.12.02 | ₩23,681 | ₩23,882 | ₩23,600 | ₩23,882 | +0.85% | 3.2천 |
|---|
| 2025.12.01 | ₩23,413 | ₩23,520 | ₩23,386 | ₩23,493 | +0.34% | 3.5천 |
|---|
| 2025.11.28 | ₩23,252 | ₩23,520 | ₩23,185 | ₩23,520 | +1.15% | 5천 |
|---|
| 2025.11.26 | ₩22,917 | ₩23,131 | ₩22,917 | ₩23,131 | +0.94% | 1.3천 |
|---|
| 2025.11.25 | ₩22,367 | ₩22,622 | ₩22,233 | ₩22,568 | +0.90% | 1.3천 |
|---|
| 2025.11.24 | ₩22,327 | ₩22,354 | ₩22,233 | ₩22,354 | +0.12% | 7.1천 |
|---|
| 2025.11.21 | ₩21,898 | ₩22,153 | ₩21,872 | ₩22,153 | +1.16% | 2.5천 |
|---|
| 2025.11.20 | ₩22,877 | ₩22,877 | ₩21,979 | ₩22,019 | -3.75% | 1.4만 |
|---|
| 2025.11.19 | ₩22,488 | ₩22,555 | ₩22,408 | ₩22,542 | +0.24% | 4.1천 |
|---|
| 2025.11.18 | ₩22,408 | ₩22,743 | ₩22,408 | ₩22,743 | +1.50% | 6.1천 |
|---|
| 2025.11.17 | ₩22,729 | ₩22,810 | ₩22,434 | ₩22,528 | -0.88% | 8.3천 |
|---|
| 2025.11.14 | ₩22,729 | ₩23,051 | ₩22,689 | ₩22,984 | +1.12% | 6.4천 |
|---|
| 2025.11.13 | ₩22,836 | ₩22,836 | ₩22,676 | ₩22,676 | -0.70% | 600 |
|---|
| 2025.11.12 | ₩22,957 | ₩23,038 | ₩22,904 | ₩23,038 | +0.35% | 2.1천 |
|---|
| 2025.11.11 | ₩22,863 | ₩22,997 | ₩22,863 | ₩22,984 | +0.53% | 8천 |
|---|
| 2025.11.10 | ₩22,314 | ₩22,394 | ₩22,193 | ₩22,394 | +0.36% | 1.9천 |
|---|
| 2025.11.07 | ₩21,979 | ₩22,180 | ₩21,952 | ₩22,180 | +0.91% | 2.8천 |
|---|
| 2025.11.06 | ₩22,019 | ₩22,113 | ₩22,019 | ₩22,113 | +0.43% | 3천 |
|---|
| 2025.11.05 | ₩21,992 | ₩22,287 | ₩21,992 | ₩22,287 | +1.34% | 5.7천 |
|---|
| 2025.11.04 | ₩21,617 | ₩21,751 | ₩21,617 | ₩21,751 | +0.62% | 2.4천 |
|---|
| 2025.11.03 | ₩21,979 | ₩21,979 | ₩21,845 | ₩21,845 | -0.61% | 3.8천 |
|---|
| 2025.10.31 | ₩21,791 | ₩21,885 | ₩21,791 | ₩21,885 | +0.43% | 700 |
|---|
| 2025.10.30 | ₩21,523 | ₩21,671 | ₩21,523 | ₩21,671 | +0.68% | 500 |
|---|
| 2025.10.29 | ₩21,818 | ₩21,818 | ₩21,751 | ₩21,751 | -0.31% | 900 |
|---|
| 2025.10.28 | ₩21,563 | ₩21,657 | ₩21,550 | ₩21,657 | +0.44% | 2.4천 |
|---|
| 2025.10.27 | ₩21,644 | ₩21,738 | ₩21,604 | ₩21,738 | +0.43% | 1.8천 |
|---|
| 2025.10.24 | ₩21,550 | ₩21,550 | ₩21,376 | ₩21,376 | -0.81% | 2.7천 |
|---|
| 2025.10.23 | ₩21,295 | ₩21,295 | ₩21,295 | ₩21,295 | 0.00% | 600 |
|---|
| 2025.10.22 | ₩21,094 | ₩21,094 | ₩20,920 | ₩21,054 | -0.19% | 2천 |
|---|
| 2025.10.21 | ₩20,893 | ₩21,201 | ₩20,893 | ₩21,054 | +0.77% | 5천 |
|---|
| 2025.10.20 | ₩21,041 | ₩21,336 | ₩21,041 | ₩21,268 | +1.08% | 3.7천 |
|---|
| 2025.10.17 | ₩20,518 | ₩20,813 | ₩20,518 | ₩20,813 | +1.44% | 700 |
|---|
| 2025.10.16 | ₩20,598 | ₩20,598 | ₩20,572 | ₩20,572 | -0.13% | 700 |
|---|
| 2025.10.15 | ₩20,719 | ₩20,759 | ₩20,706 | ₩20,706 | -0.06% | 1.3천 |
|---|
| 2025.10.14 | ₩20,250 | ₩20,585 | ₩20,250 | ₩20,411 | +0.79% | 2.7천 |
|---|
| 2025.10.13 | ₩20,438 | ₩20,491 | ₩20,317 | ₩20,397 | -0.20% | 1.2천 |
|---|
| 2025.10.10 | ₩20,759 | ₩20,759 | ₩19,969 | ₩20,049 | -3.42% | 4천 |
|---|