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 | ₩27,720 | ₩28,162 | ₩27,479 | ₩28,162 | +1.60% | 1.7만 |
| 2026.10.08 | ₩26,205 | ₩27,130 | ₩26,205 | ₩26,754 | +2.10% | 1만 |
| 2026.10.07 | ₩26,164 | ₩26,406 | ₩26,151 | ₩26,178 | +0.05% | 3.5천 |
| 2026.10.06 | ₩26,218 | ₩26,325 | ₩25,775 | ₩26,097 | -0.46% | 1.5만 |
| 2026.10.05 | ₩25,145 | ₩25,856 | ₩25,145 | ₩25,561 | +1.65% | 3.4만 |
| 2026.10.02 | ₩22,302 | ₩22,517 | ₩22,302 | ₩22,517 | +0.96% | 200 |
| 2026.10.01 | ₩21,631 | ₩21,859 | ₩21,631 | ₩21,859 | +1.05% | 600 |
| 2026.09.30 | ₩21,967 | ₩21,967 | ₩21,967 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩21,967 |
| 0.00% |
| 200 |
| 2026.09.29 | ₩20,974 | ₩21,323 | ₩20,974 | ₩21,323 | +1.66% | 1.1천 |
|---|
| 2026.09.28 | ₩21,216 | ₩21,216 | ₩21,216 | ₩21,216 | 0.00% | 200 |
|---|
| 2026.09.25 | ₩21,497 | ₩21,578 | ₩21,497 | ₩21,578 | +0.37% | 400 |
|---|
| 2026.09.24 | ₩21,672 | ₩21,672 | ₩21,484 | ₩21,484 | -0.87% | 1천 |
|---|
| 2026.09.23 | ₩22,114 | ₩22,114 | ₩21,752 | ₩21,752 | -1.64% | 1.5천 |
|---|
| 2026.09.22 | ₩22,114 | ₩22,463 | ₩22,114 | ₩22,463 | +1.58% | 2.1천 |
|---|
| 2026.09.21 | ₩22,007 | ₩22,382 | ₩21,900 | ₩22,369 | +1.65% | 1.3만 |
|---|
| 2026.09.18 | ₩21,618 | ₩21,725 | ₩21,497 | ₩21,725 | +0.50% | 4.3천 |
|---|
| 2026.09.17 | ₩21,766 | ₩21,792 | ₩21,618 | ₩21,766 | 0.00% | 800 |
|---|
| 2026.09.16 | ₩22,020 | ₩22,020 | ₩21,859 | ₩21,873 | -0.67% | 2.6천 |
|---|
| 2026.09.15 | ₩21,846 | ₩21,940 | ₩21,846 | ₩21,859 | +0.06% | 800 |
|---|
| 2026.09.14 | ₩21,699 | ₩22,020 | ₩21,631 | ₩21,913 | +0.99% | 4.6천 |
|---|
| 2026.09.11 | ₩22,610 | ₩22,610 | ₩22,275 | ₩22,275 | -1.48% | 1.9만 |
|---|
| 2026.09.10 | ₩22,396 | ₩22,825 | ₩22,396 | ₩22,731 | +1.50% | 4만 |
|---|
| 2026.09.09 | ₩22,490 | ₩22,490 | ₩22,436 | ₩22,436 | -0.24% | 500 |
|---|
| 2026.09.08 | ₩22,999 | ₩22,999 | ₩22,745 | ₩22,852 | -0.64% | 6.4천 |
|---|
| 2026.09.04 | ₩22,356 | ₩22,570 | ₩22,356 | ₩22,570 | +0.96% | 2천 |
|---|
| 2026.09.03 | ₩22,798 | ₩22,905 | ₩22,450 | ₩22,584 | -0.94% | 1.4만 |
|---|
| 2026.09.02 | ₩22,530 | ₩22,530 | ₩22,517 | ₩22,530 | 0.00% | 1.1천 |
|---|
| 2026.09.01 | ₩21,524 | ₩21,873 | ₩21,524 | ₩21,712 | +0.87% | 3.6천 |
|---|
| 2026.08.31 | ₩21,484 | ₩21,484 | ₩21,403 | ₩21,403 | -0.37% | 2천 |
|---|
| 2026.08.28 | ₩21,162 | ₩21,162 | ₩20,921 | ₩21,055 | -0.51% | 500 |
|---|
| 2026.08.27 | ₩21,189 | ₩21,323 | ₩21,189 | ₩21,189 | 0.00% | 4.3천 |
|---|
| 2026.08.26 | ₩21,310 | ₩21,323 | ₩21,310 | ₩21,310 | 0.00% | 2.3천 |
|---|
| 2026.08.25 | ₩20,934 | ₩21,296 | ₩20,867 | ₩21,269 | +1.60% | 3.5천 |
|---|
| 2026.08.24 | ₩20,813 | ₩20,880 | ₩20,813 | ₩20,880 | +0.32% | 1.3천 |
|---|
| 2026.08.21 | ₩20,827 | ₩20,840 | ₩20,652 | ₩20,760 | -0.32% | 900 |
|---|
| 2026.08.20 | ₩20,264 | ₩20,264 | ₩20,062 | ₩20,170 | -0.46% | 2.6천 |
|---|
| 2026.08.19 | ₩20,411 | ₩20,411 | ₩20,183 | ₩20,183 | -1.12% | 1.4만 |
|---|
| 2026.08.18 | ₩19,915 | ₩19,915 | ₩19,888 | ₩19,888 | -0.13% | 2.6천 |
|---|
| 2026.08.17 | ₩20,009 | ₩20,129 | ₩19,995 | ₩20,089 | +0.40% | 4천 |
|---|
| 2026.08.14 | ₩20,183 | ₩20,183 | ₩19,741 | ₩19,995 | -0.93% | 1.2만 |
|---|
| 2026.08.13 | ₩20,143 | ₩20,223 | ₩20,116 | ₩20,223 | +0.40% | 2천 |
|---|
| 2026.08.12 | ₩20,384 | ₩20,384 | ₩20,264 | ₩20,304 | -0.39% | 2.6만 |
|---|
| 2026.08.11 | ₩20,948 | ₩21,055 | ₩20,344 | ₩20,384 | -2.69% | 1.2만 |
|---|
| 2026.08.10 | ₩21,135 | ₩21,135 | ₩20,921 | ₩20,921 | -1.02% | 3.2천 |
|---|
| 2026.08.07 | ₩21,323 | ₩21,403 | ₩21,189 | ₩21,269 | -0.25% | 1.1만 |
|---|
| 2026.08.06 | ₩21,497 | ₩21,497 | ₩21,283 | ₩21,336 | -0.75% | 8.2천 |
|---|
| 2026.08.05 | ₩21,846 | ₩21,859 | ₩21,645 | ₩21,645 | -0.92% | 4.5천 |
|---|
| 2026.08.04 | ₩21,886 | ₩21,940 | ₩21,471 | ₩21,605 | -1.29% | 2.5만 |
|---|
| 2026.08.03 | ₩21,752 | ₩21,886 | ₩21,699 | ₩21,886 | +0.62% | 2천 |
|---|
| 2026.07.31 | ₩21,792 | ₩21,792 | ₩21,792 | ₩21,792 | 0.00% | 200 |
|---|
| 2026.07.30 | ₩21,457 | ₩21,886 | ₩21,457 | ₩21,886 | +2.00% | 1.4만 |
|---|
| 2026.07.29 | ₩21,457 | ₩21,457 | ₩21,243 | ₩21,363 | -0.44% | 3.9천 |
|---|
| 2026.07.28 | ₩21,618 | ₩21,618 | ₩21,618 | ₩21,618 | 0.00% | 300 |
|---|
| 2026.07.27 | ₩21,471 | ₩21,685 | ₩21,471 | ₩21,618 | +0.69% | 1.9천 |
|---|
| 2026.07.24 | ₩21,551 | ₩21,551 | ₩21,484 | ₩21,484 | -0.31% | 300 |
|---|
| 2026.07.23 | ₩21,578 | ₩21,605 | ₩21,551 | ₩21,605 | +0.12% | 500 |
|---|
| 2026.07.22 | ₩21,658 | ₩21,980 | ₩21,658 | ₩21,980 | +1.49% | 800 |
|---|
| 2026.07.21 | ₩21,631 | ₩21,631 | ₩21,444 | ₩21,524 | -0.50% | 3.6천 |
|---|
| 2026.07.20 | ₩21,846 | ₩21,873 | ₩21,631 | ₩21,631 | -0.98% | 3.7천 |
|---|
| 2026.07.17 | ₩21,819 | ₩21,819 | ₩21,712 | ₩21,712 | -0.49% | 1.7천 |
|---|
| 2026.07.16 | ₩22,087 | ₩22,087 | ₩21,913 | ₩21,994 | -0.43% | 7.5천 |
|---|
| 2026.07.15 | ₩22,543 | ₩22,543 | ₩22,302 | ₩22,342 | -0.89% | 1.1천 |
|---|
| 2026.07.14 | ₩22,530 | ₩22,637 | ₩22,342 | ₩22,637 | +0.48% | 1.1천 |
|---|
| 2026.07.13 | ₩22,382 | ₩22,436 | ₩22,168 | ₩22,168 | -0.96% | 2.9천 |
|---|
| 2026.07.10 | ₩22,490 | ₩22,745 | ₩22,490 | ₩22,704 | +0.95% | 2.7천 |
|---|
| 2026.07.09 | ₩21,538 | ₩22,061 | ₩21,538 | ₩22,061 | +2.43% | 800 |
|---|
| 2026.07.08 | ₩21,699 | ₩21,699 | ₩21,457 | ₩21,551 | -0.68% | 1.1만 |
|---|
| 2026.07.07 | ₩21,766 | ₩21,819 | ₩21,766 | ₩21,779 | +0.06% | 2.7천 |
|---|
| 2026.07.06 | ₩21,846 | ₩21,994 | ₩21,846 | ₩21,994 | +0.68% | 400 |
|---|
| 2026.07.02 | ₩22,101 | ₩22,101 | ₩21,859 | ₩21,859 | -1.09% | 1.3천 |
|---|
| 2026.07.01 | ₩21,967 | ₩21,967 | ₩21,886 | ₩21,886 | -0.37% | 300 |
|---|
| 2026.06.30 | ₩21,926 | ₩22,074 | ₩21,926 | ₩22,034 | +0.49% | 2.8천 |
|---|
| 2026.06.29 | ₩22,222 | ₩22,222 | ₩22,101 | ₩22,141 | -0.36% | 1.1천 |
|---|
| 2026.06.26 | ₩21,752 | ₩22,369 | ₩21,752 | ₩22,248 | +2.28% | 4.5천 |
|---|
| 2026.06.25 | ₩22,047 | ₩22,047 | ₩21,886 | ₩21,900 | -0.67% | 2.5천 |
|---|
| 2026.06.24 | ₩21,752 | ₩21,806 | ₩21,752 | ₩21,752 | 0.00% | 1.3천 |
|---|
| 2026.06.23 | ₩21,712 | ₩21,792 | ₩21,645 | ₩21,792 | +0.37% | 600 |
|---|
| 2026.06.22 | ₩21,752 | ₩21,967 | ₩21,752 | ₩21,859 | +0.49% | 3.1천 |
|---|
| 2026.06.18 | ₩21,886 | ₩21,886 | ₩21,591 | ₩21,685 | -0.92% | 2.8만 |
|---|
| 2026.06.17 | ₩22,731 | ₩22,731 | ₩21,953 | ₩21,953 | -3.42% | 5.6천 |
|---|
| 2026.06.16 | ₩22,664 | ₩22,664 | ₩22,423 | ₩22,530 | -0.59% | 6.7천 |
|---|
| 2026.06.15 | ₩23,831 | ₩23,831 | ₩22,932 | ₩23,026 | -3.38% | 1.4만 |
|---|
| 2026.06.12 | ₩23,107 | ₩23,308 | ₩23,080 | ₩23,174 | +0.29% | 5.6천 |
|---|
| 2026.06.11 | ₩22,423 | ₩22,986 | ₩22,302 | ₩22,973 | +2.45% | 1.5천 |
|---|
| 2026.06.10 | ₩22,061 | ₩22,141 | ₩21,994 | ₩22,141 | +0.36% | 1.6천 |
|---|
| 2026.06.09 | ₩22,275 | ₩22,329 | ₩22,181 | ₩22,289 | +0.06% | 5.9천 |
|---|
| 2026.06.08 | ₩22,154 | ₩22,154 | ₩21,806 | ₩21,980 | -0.79% | 2.6만 |
|---|
| 2026.06.05 | ₩22,369 | ₩22,463 | ₩22,141 | ₩22,181 | -0.84% | 6.2천 |
|---|
| 2026.06.04 | ₩22,946 | ₩22,946 | ₩22,691 | ₩22,691 | -1.11% | 7천 |
|---|
| 2026.06.03 | ₩23,187 | ₩23,187 | ₩22,490 | ₩22,597 | -2.54% | 3.3만 |
|---|
| 2026.06.02 | ₩23,683 | ₩23,710 | ₩23,683 | ₩23,697 | +0.06% | 600 |
|---|
| 2026.06.01 | ₩23,536 | ₩23,576 | ₩23,428 | ₩23,576 | +0.17% | 2.7천 |
|---|
| 2026.05.29 | ₩23,549 | ₩23,643 | ₩23,294 | ₩23,643 | +0.40% | 6.6천 |
|---|
| 2026.05.28 | ₩23,643 | ₩23,992 | ₩23,643 | ₩23,898 | +1.08% | 900 |
|---|
| 2026.05.27 | ₩23,858 | ₩23,858 | ₩23,630 | ₩23,710 | -0.62% | 1.1만 |
|---|
| 2026.05.26 | ₩23,791 | ₩23,791 | ₩23,603 | ₩23,764 | -0.11% | 1.8천 |
|---|
| 2026.05.22 | ₩23,764 | ₩23,764 | ₩23,509 | ₩23,509 | -1.07% | 2.9천 |
|---|
| 2026.05.21 | ₩23,737 | ₩24,032 | ₩23,737 | ₩23,871 | +0.56% | 4.8천 |
|---|
| 2026.05.20 | ₩23,201 | ₩23,978 | ₩23,187 | ₩23,938 | +3.18% | 2.7천 |
|---|
| 2026.05.19 | ₩22,919 | ₩23,174 | ₩22,919 | ₩22,959 | +0.18% | 5.6천 |
|---|
| 2026.05.18 | ₩23,402 | ₩23,496 | ₩23,402 | ₩23,496 | +0.40% | 2.2천 |
|---|
| 2026.05.15 | ₩23,415 | ₩23,415 | ₩23,133 | ₩23,308 | -0.46% | 6.5만 |
|---|
| 2026.05.14 | ₩23,817 | ₩24,153 | ₩23,817 | ₩24,112 | +1.24% | 2.2천 |
|---|
| 2026.05.13 | ₩24,810 | ₩24,810 | ₩23,777 | ₩23,777 | -4.16% | 2.9천 |
|---|
| 2026.05.12 | ₩24,998 | ₩24,998 | ₩24,810 | ₩24,971 | -0.11% | 700 |
|---|
| 2026.05.11 | ₩25,360 | ₩25,507 | ₩24,810 | ₩25,024 | -1.32% | 1.2만 |
|---|
| 2026.05.08 | ₩26,111 | ₩26,365 | ₩25,628 | ₩25,628 | -1.85% | 8.4천 |
|---|
| 2026.05.07 | ₩25,963 | ₩26,044 | ₩25,467 | ₩25,507 | -1.76% | 5.3천 |
|---|
| 2026.05.06 | ₩26,258 | ₩26,285 | ₩26,070 | ₩26,124 | -0.51% | 4.6천 |
|---|
| 2026.05.05 | ₩25,252 | ₩25,668 | ₩25,252 | ₩25,668 | +1.65% | 1.3천 |
|---|
| 2026.05.04 | ₩25,775 | ₩25,775 | ₩24,984 | ₩25,132 | -2.50% | 1.4만 |
|---|
| 2026.05.01 | ₩25,118 | ₩25,400 | ₩25,118 | ₩25,386 | +1.07% | 2.6천 |
|---|
| 2026.04.30 | ₩25,105 | ₩25,480 | ₩25,078 | ₩25,467 | +1.44% | 1만 |
|---|
| 2026.04.29 | ₩25,024 | ₩25,091 | ₩24,810 | ₩24,810 | -0.86% | 1천 |
|---|
| 2026.04.28 | ₩24,971 | ₩25,172 | ₩24,971 | ₩25,078 | +0.43% | 2.9천 |
|---|
| 2026.04.27 | ₩25,775 | ₩25,775 | ₩25,279 | ₩25,293 | -1.87% | 5.6천 |
|---|
| 2026.04.24 | ₩25,816 | ₩25,856 | ₩25,601 | ₩25,628 | -0.73% | 2만 |
|---|
| 2026.04.23 | ₩26,365 | ₩26,406 | ₩25,789 | ₩25,856 | -1.93% | 9.9천 |
|---|
| 2026.04.22 | ₩26,580 | ₩26,580 | ₩26,473 | ₩26,473 | -0.40% | 2.1천 |
|---|
| 2026.04.21 | ₩27,130 | ₩27,411 | ₩26,553 | ₩26,567 | -2.08% | 4.7만 |
|---|
| 2026.04.20 | ₩26,701 | ₩27,103 | ₩26,701 | ₩26,862 | +0.60% | 5천 |
|---|
| 2026.04.17 | ₩27,116 | ₩27,130 | ₩26,687 | ₩26,701 | -1.53% | 3.1천 |
|---|
| 2026.04.16 | ₩26,526 | ₩26,634 | ₩26,526 | ₩26,553 | +0.10% | 1천 |
|---|
| 2026.04.15 | ₩26,982 | ₩26,982 | ₩26,473 | ₩26,634 | -1.29% | 7.5천 |
|---|
| 2026.04.14 | ₩26,835 | ₩27,103 | ₩26,835 | ₩26,848 | +0.05% | 8.3천 |
|---|
| 2026.04.13 | ₩26,419 | ₩26,741 | ₩26,205 | ₩26,701 | +1.07% | 4.8천 |
|---|
| 2026.04.10 | ₩26,392 | ₩26,714 | ₩26,164 | ₩26,459 | +0.25% | 6천 |
|---|
| 2026.04.09 | ₩25,655 | ₩26,231 | ₩25,386 | ₩26,151 | +1.93% | 1.2만 |
|---|
| 2026.04.08 | ₩25,829 | ₩25,842 | ₩25,199 | ₩25,360 | -1.82% | 6.7천 |
|---|
| 2026.04.07 | ₩24,421 | ₩24,515 | ₩24,247 | ₩24,407 | -0.05% | 2.9천 |
|---|
| 2026.04.06 | ₩24,904 | ₩24,917 | ₩24,756 | ₩24,756 | -0.59% | 800 |
|---|
| 2026.04.02 | ₩24,568 | ₩24,930 | ₩24,528 | ₩24,756 | +0.76% | 5.8천 |
|---|
| 2026.04.01 | ₩24,810 | ₩24,957 | ₩24,729 | ₩24,729 | -0.32% | 6.4천 |
|---|
| 2026.03.31 | ₩23,791 | ₩24,542 | ₩23,791 | ₩24,542 | +3.16% | 1.8만 |
|---|
| 2026.03.30 | ₩23,455 | ₩23,603 | ₩23,294 | ₩23,442 | -0.06% | 3.3천 |
|---|
| 2026.03.27 | ₩23,335 | ₩23,576 | ₩23,187 | ₩23,227 | -0.46% | 1.2만 |
|---|
| 2026.03.26 | ₩24,019 | ₩24,019 | ₩23,576 | ₩23,576 | -1.84% | 2.6천 |
|---|
| 2026.03.25 | ₩23,817 | ₩24,367 | ₩23,817 | ₩24,233 | +1.75% | 3.2천 |
|---|
| 2026.03.24 | ₩23,268 | ₩23,402 | ₩23,214 | ₩23,402 | +0.58% | 1.7만 |
|---|
| 2026.03.23 | ₩22,973 | ₩23,697 | ₩22,973 | ₩23,656 | +2.98% | 8.6천 |
|---|
| 2026.03.20 | ₩22,409 | ₩22,436 | ₩22,074 | ₩22,128 | -1.26% | 7.7천 |
|---|
| 2026.03.19 | ₩22,396 | ₩23,241 | ₩22,396 | ₩23,241 | +3.77% | 3.2천 |
|---|
| 2026.03.18 | ₩23,375 | ₩23,482 | ₩22,973 | ₩23,053 | -1.38% | 2.3천 |
|---|
| 2026.03.17 | ₩23,844 | ₩23,844 | ₩23,442 | ₩23,469 | -1.57% | 4.1천 |
|---|
| 2026.03.16 | ₩23,066 | ₩23,630 | ₩23,066 | ₩23,428 | +1.57% | 3.9천 |
|---|
| 2026.03.13 | ₩23,764 | ₩23,764 | ₩22,530 | ₩22,664 | -4.63% | 1만 |
|---|
| 2026.03.12 | ₩23,992 | ₩23,992 | ₩23,308 | ₩23,308 | -2.85% | 5.1천 |
|---|
| 2026.03.11 | ₩24,635 | ₩24,863 | ₩24,354 | ₩24,488 | -0.60% | 3.8천 |
|---|
| 2026.03.10 | ₩24,193 | ₩24,971 | ₩24,126 | ₩24,528 | +1.39% | 2.1천 |
|---|
| 2026.03.09 | ₩23,898 | ₩24,381 | ₩23,589 | ₩24,314 | +1.74% | 1.3만 |
|---|
| 2026.03.06 | ₩23,549 | ₩23,938 | ₩23,522 | ₩23,925 | +1.59% | 5.8천 |
|---|
| 2026.03.05 | ₩24,622 | ₩24,622 | ₩24,072 | ₩24,072 | -2.23% | 6.4천 |
|---|
| 2026.03.04 | ₩24,823 | ₩24,998 | ₩24,823 | ₩24,998 | +0.70% | 1천 |
|---|
| 2026.03.03 | ₩24,354 | ₩24,582 | ₩23,697 | ₩24,488 | +0.55% | 2.4만 |
|---|
| 2026.03.02 | ₩25,319 | ₩25,655 | ₩25,226 | ₩25,655 | +1.32% | 8.4천 |
|---|
| 2026.02.27 | ₩26,097 | ₩26,325 | ₩26,070 | ₩26,151 | +0.21% | 5.2천 |
|---|
| 2026.02.26 | ₩26,298 | ₩26,446 | ₩26,044 | ₩26,379 | +0.31% | 1.1만 |
|---|
| 2026.02.25 | ₩26,258 | ₩26,392 | ₩26,151 | ₩26,298 | +0.15% | 7천 |
|---|
| 2026.02.24 | ₩26,084 | ₩26,446 | ₩26,070 | ₩26,325 | +0.93% | 1.1만 |
|---|
| 2026.02.23 | ₩25,950 | ₩26,205 | ₩25,749 | ₩25,896 | -0.21% | 7.9천 |
|---|
| 2026.02.20 | ₩25,641 | ₩26,124 | ₩25,427 | ₩26,003 | +1.41% | 1.3만 |
|---|
| 2026.02.19 | ₩25,226 | ₩25,722 | ₩25,199 | ₩25,722 | +1.97% | 1.3만 |
|---|
| 2026.02.18 | ₩25,145 | ₩25,467 | ₩24,944 | ₩25,185 | +0.16% | 1.7만 |
|---|
| 2026.02.17 | ₩24,850 | ₩25,065 | ₩24,434 | ₩24,863 | +0.05% | 4.6만 |
|---|
| 2026.02.13 | ₩25,078 | ₩25,132 | ₩24,582 | ₩25,065 | -0.05% | 5.3천 |
|---|
| 2026.02.12 | ₩25,990 | ₩25,990 | ₩25,172 | ₩25,199 | -3.04% | 1.9만 |
|---|
| 2026.02.11 | ₩25,762 | ₩26,124 | ₩25,762 | ₩25,869 | +0.42% | 7.6천 |
|---|
| 2026.02.10 | ₩25,440 | ₩25,614 | ₩25,360 | ₩25,480 | +0.16% | 6.8천 |
|---|
| 2026.02.09 | ₩25,118 | ₩25,494 | ₩25,118 | ₩25,494 | +1.49% | 8.5천 |
|---|
| 2026.02.06 | ₩25,212 | ₩25,212 | ₩24,890 | ₩25,118 | -0.37% | 6.2천 |
|---|
| 2026.02.05 | ₩25,226 | ₩25,279 | ₩24,877 | ₩24,877 | -1.38% | 4천 |
|---|
| 2026.02.04 | ₩25,561 | ₩25,695 | ₩24,810 | ₩24,984 | -2.26% | 6.8천 |
|---|
| 2026.02.03 | ₩25,722 | ₩26,084 | ₩25,440 | ₩25,789 | +0.26% | 1.1만 |
|---|
| 2026.02.02 | ₩25,038 | ₩25,266 | ₩25,038 | ₩25,172 | +0.54% | 2.9천 |
|---|
| 2026.01.30 | ₩25,507 | ₩25,507 | ₩24,729 | ₩24,810 | -2.73% | 1.1만 |
|---|
| 2026.01.29 | ₩26,137 | ₩26,137 | ₩25,266 | ₩25,454 | -2.62% | 7.8천 |
|---|
| 2026.01.28 | ₩25,842 | ₩25,883 | ₩25,373 | ₩25,708 | -0.52% | 1.2만 |
|---|
| 2026.01.27 | ₩25,252 | ₩25,507 | ₩25,252 | ₩25,507 | +1.01% | 2만 |
|---|
| 2026.01.26 | ₩24,407 | ₩24,676 | ₩24,407 | ₩24,595 | +0.77% | 1만 |
|---|
| 2026.01.23 | ₩24,273 | ₩24,568 | ₩24,032 | ₩24,407 | +0.55% | 1.4만 |
|---|
| 2026.01.22 | ₩23,522 | ₩24,139 | ₩23,522 | ₩23,938 | +1.77% | 1.8만 |
|---|
| 2026.01.21 | ₩22,919 | ₩23,388 | ₩22,919 | ₩23,388 | +2.05% | 2.2천 |
|---|
| 2026.01.20 | ₩22,181 | ₩22,436 | ₩22,181 | ₩22,315 | +0.60% | 2천 |
|---|
| 2026.01.16 | ₩22,262 | ₩22,262 | ₩22,195 | ₩22,235 | -0.12% | 3.7천 |
|---|
| 2026.01.15 | ₩22,651 | ₩22,718 | ₩22,637 | ₩22,637 | -0.06% | 2.8천 |
|---|
| 2026.01.14 | ₩22,490 | ₩22,530 | ₩22,450 | ₩22,530 | +0.18% | 900 |
|---|
| 2026.01.13 | ₩22,423 | ₩22,423 | ₩22,315 | ₩22,356 | -0.30% | 8.1천 |
|---|
| 2026.01.12 | ₩22,610 | ₩22,798 | ₩22,610 | ₩22,798 | +0.83% | 5.6천 |
|---|
| 2026.01.09 | ₩22,798 | ₩22,798 | ₩22,651 | ₩22,704 | -0.41% | 6.3천 |
|---|
| 2026.01.08 | ₩22,450 | ₩22,450 | ₩22,409 | ₩22,436 | -0.06% | 800 |
|---|
| 2026.01.07 | ₩22,289 | ₩22,302 | ₩21,994 | ₩22,195 | -0.42% | 3.9천 |
|---|
| 2026.01.06 | ₩22,289 | ₩22,651 | ₩22,289 | ₩22,503 | +0.96% | 9.8천 |
|---|
| 2026.01.05 | ₩21,712 | ₩22,061 | ₩21,712 | ₩22,007 | +1.36% | 2.1천 |
|---|
| 2026.01.02 | ₩21,471 | ₩21,524 | ₩21,444 | ₩21,497 | +0.12% | 2.6천 |
|---|
| 2025.12.31 | ₩21,511 | ₩21,511 | ₩21,390 | ₩21,511 | 0.00% | 2.8천 |
|---|
| 2025.12.30 | ₩21,618 | ₩21,766 | ₩21,605 | ₩21,685 | +0.31% | 1천 |
|---|
| 2025.12.29 | ₩21,283 | ₩21,296 | ₩21,015 | ₩21,202 | -0.38% | 5.9천 |
|---|
| 2025.12.26 | ₩21,243 | ₩21,444 | ₩21,189 | ₩21,444 | +0.95% | 1.7만 |
|---|
| 2025.12.24 | ₩21,538 | ₩21,538 | ₩21,095 | ₩21,095 | -2.05% | 6.1천 |
|---|
| 2025.12.23 | ₩20,746 | ₩21,403 | ₩20,746 | ₩21,323 | +2.78% | 2.6만 |
|---|
| 2025.12.22 | ₩20,813 | ₩20,934 | ₩20,518 | ₩20,652 | -0.77% | 1.2만 |
|---|
| 2025.12.19 | ₩22,208 | ₩22,302 | ₩22,034 | ₩22,034 | -0.79% | 3.5천 |
|---|
| 2025.12.18 | ₩22,061 | ₩22,168 | ₩22,061 | ₩22,101 | +0.18% | 1.6천 |
|---|
| 2025.12.17 | ₩22,074 | ₩22,114 | ₩21,940 | ₩22,047 | -0.12% | 8.6천 |
|---|
| 2025.12.16 | ₩22,798 | ₩22,798 | ₩22,490 | ₩22,584 | -0.94% | 3.2천 |
|---|
| 2025.12.15 | ₩23,469 | ₩23,496 | ₩23,187 | ₩23,268 | -0.86% | 7.9천 |
|---|
| 2025.12.12 | ₩22,999 | ₩23,093 | ₩22,892 | ₩22,999 | 0.00% | 2.3천 |
|---|
| 2025.12.11 | ₩22,932 | ₩23,066 | ₩22,932 | ₩22,946 | +0.06% | 6.1천 |
|---|
| 2025.12.10 | ₩22,436 | ₩22,597 | ₩22,342 | ₩22,570 | +0.60% | 2.1천 |
|---|
| 2025.12.09 | ₩22,235 | ₩22,624 | ₩22,235 | ₩22,610 | +1.69% | 1.7천 |
|---|
| 2025.12.08 | ₩23,053 | ₩23,053 | ₩22,812 | ₩22,812 | -1.05% | 1.5천 |
|---|
| 2025.12.05 | ₩24,179 | ₩24,260 | ₩22,624 | ₩22,624 | -6.43% | 3.9천 |
|---|
| 2025.12.04 | ₩24,367 | ₩24,434 | ₩24,314 | ₩24,394 | +0.11% | 8.9천 |
|---|
| 2025.12.03 | ₩23,992 | ₩24,126 | ₩23,965 | ₩24,019 | +0.11% | 3.1천 |
|---|
| 2025.12.02 | ₩23,697 | ₩23,898 | ₩23,616 | ₩23,898 | +0.85% | 3.2천 |
|---|
| 2025.12.01 | ₩23,428 | ₩23,536 | ₩23,402 | ₩23,509 | +0.34% | 3.5천 |
|---|
| 2025.11.28 | ₩23,268 | ₩23,536 | ₩23,201 | ₩23,536 | +1.15% | 5천 |
|---|
| 2025.11.26 | ₩22,932 | ₩23,147 | ₩22,932 | ₩23,147 | +0.94% | 1.3천 |
|---|
| 2025.11.25 | ₩22,382 | ₩22,637 | ₩22,248 | ₩22,584 | +0.90% | 1.3천 |
|---|
| 2025.11.24 | ₩22,342 | ₩22,369 | ₩22,248 | ₩22,369 | +0.12% | 7.1천 |
|---|
| 2025.11.21 | ₩21,913 | ₩22,168 | ₩21,886 | ₩22,168 | +1.16% | 2.5천 |
|---|
| 2025.11.20 | ₩22,892 | ₩22,892 | ₩21,994 | ₩22,034 | -3.75% | 1.4만 |
|---|
| 2025.11.19 | ₩22,503 | ₩22,570 | ₩22,423 | ₩22,557 | +0.24% | 4.1천 |
|---|
| 2025.11.18 | ₩22,423 | ₩22,758 | ₩22,423 | ₩22,758 | +1.50% | 6.1천 |
|---|
| 2025.11.17 | ₩22,745 | ₩22,825 | ₩22,450 | ₩22,543 | -0.88% | 8.3천 |
|---|
| 2025.11.14 | ₩22,745 | ₩23,066 | ₩22,704 | ₩22,999 | +1.12% | 6.4천 |
|---|
| 2025.11.13 | ₩22,852 | ₩22,852 | ₩22,691 | ₩22,691 | -0.70% | 600 |
|---|
| 2025.11.12 | ₩22,973 | ₩23,053 | ₩22,919 | ₩23,053 | +0.35% | 2.1천 |
|---|
| 2025.11.11 | ₩22,879 | ₩23,013 | ₩22,879 | ₩22,999 | +0.53% | 8천 |
|---|
| 2025.11.10 | ₩22,329 | ₩22,409 | ₩22,208 | ₩22,409 | +0.36% | 1.9천 |
|---|
| 2025.11.07 | ₩21,994 | ₩22,195 | ₩21,967 | ₩22,195 | +0.91% | 2.8천 |
|---|
| 2025.11.06 | ₩22,034 | ₩22,128 | ₩22,034 | ₩22,128 | +0.43% | 3천 |
|---|
| 2025.11.05 | ₩22,007 | ₩22,302 | ₩22,007 | ₩22,302 | +1.34% | 5.7천 |
|---|
| 2025.11.04 | ₩21,631 | ₩21,766 | ₩21,631 | ₩21,766 | +0.62% | 2.4천 |
|---|
| 2025.11.03 | ₩21,994 | ₩21,994 | ₩21,859 | ₩21,859 | -0.61% | 3.8천 |
|---|
| 2025.10.31 | ₩21,806 | ₩21,900 | ₩21,806 | ₩21,900 | +0.43% | 700 |
|---|
| 2025.10.30 | ₩21,538 | ₩21,685 | ₩21,538 | ₩21,685 | +0.68% | 500 |
|---|
| 2025.10.29 | ₩21,833 | ₩21,833 | ₩21,766 | ₩21,766 | -0.31% | 900 |
|---|
| 2025.10.28 | ₩21,578 | ₩21,672 | ₩21,564 | ₩21,672 | +0.44% | 2.4천 |
|---|
| 2025.10.27 | ₩21,658 | ₩21,752 | ₩21,618 | ₩21,752 | +0.43% | 1.8천 |
|---|
| 2025.10.24 | ₩21,564 | ₩21,564 | ₩21,390 | ₩21,390 | -0.81% | 2.7천 |
|---|
| 2025.10.23 | ₩21,310 | ₩21,310 | ₩21,310 | ₩21,310 | 0.00% | 600 |
|---|
| 2025.10.22 | ₩21,108 | ₩21,108 | ₩20,934 | ₩21,068 | -0.19% | 2천 |
|---|
| 2025.10.21 | ₩20,907 | ₩21,216 | ₩20,907 | ₩21,068 | +0.77% | 5천 |
|---|
| 2025.10.20 | ₩21,055 | ₩21,350 | ₩21,055 | ₩21,283 | +1.08% | 3.7천 |
|---|
| 2025.10.17 | ₩20,532 | ₩20,827 | ₩20,532 | ₩20,827 | +1.44% | 700 |
|---|
| 2025.10.16 | ₩20,612 | ₩20,612 | ₩20,585 | ₩20,585 | -0.13% | 700 |
|---|
| 2025.10.15 | ₩20,733 | ₩20,773 | ₩20,720 | ₩20,720 | -0.06% | 1.3천 |
|---|
| 2025.10.14 | ₩20,264 | ₩20,599 | ₩20,264 | ₩20,424 | +0.79% | 2.7천 |
|---|
| 2025.10.13 | ₩20,451 | ₩20,505 | ₩20,331 | ₩20,411 | -0.20% | 1.2천 |
|---|
| 2025.10.10 | ₩20,773 | ₩20,773 | ₩19,982 | ₩20,062 | -3.42% | 4천 |
|---|