시장 데이터를 불러오는 중
전체 종목
FIS Bright Portfolios Focused Equity ETF 과거 주가
FIS Bright Portfolios Focused Equity ETF · BRIF · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
FIS Bright Portfolios Focused Equity ETF · BRIF · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩51,229 | ₩51,390 | ₩51,229 | ₩51,309 | +0.16% | 4.4천 |
| 2026.10.08 | ₩51,014 | ₩51,041 | ₩50,853 | ₩50,947 | -0.13% | 1.2만 |
| 2026.10.07 | ₩51,323 | ₩51,336 | ₩51,169 | ₩51,232 | -0.18% | 1.8만 |
| 2026.10.06 | ₩51,578 | ₩51,631 | ₩51,484 | ₩51,498 | -0.15% | 7.1천 |
| 2026.10.05 | ₩50,612 | ₩51,041 | ₩50,612 | ₩50,931 | +0.63% | 8.8천 |
| 2026.10.02 | ₩50,424 | ₩50,679 | ₩50,424 | ₩50,612 | +0.37% | 9.5천 |
| 2026.10.01 | ₩49,995 | ₩50,236 | ₩49,888 | ₩50,143 | +0.30% | 3.1천 |
| 2026.09.30 | ₩50,464 | ₩50,464 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩49,928 |
| -1.06% |
| 1.3만 |
| 2026.09.29 | ₩50,397 | ₩50,397 | ₩50,035 | ₩50,163 | -0.47% | 2.3천 |
|---|
| 2026.09.28 | ₩50,049 | ₩50,304 | ₩49,995 | ₩50,167 | +0.24% | 6.2천 |
|---|
| 2026.09.25 | ₩49,821 | ₩50,102 | ₩49,821 | ₩50,102 | +0.57% | 6.6천 |
|---|
| 2026.09.24 | ₩49,848 | ₩50,089 | ₩49,848 | ₩50,062 | +0.43% | 4.4천 |
|---|
| 2026.09.23 | ₩50,357 | ₩50,357 | ₩50,062 | ₩50,129 | -0.45% | 3.9천 |
|---|
| 2026.09.22 | ₩50,371 | ₩50,371 | ₩49,928 | ₩50,270 | -0.20% | 1만 |
|---|
| 2026.09.21 | ₩49,995 | ₩50,183 | ₩49,995 | ₩50,183 | +0.38% | 2.7천 |
|---|
| 2026.09.18 | ₩49,687 | ₩49,874 | ₩49,633 | ₩49,874 | +0.38% | 8.5천 |
|---|
| 2026.09.17 | ₩49,928 | ₩49,928 | ₩49,727 | ₩49,848 | -0.16% | 1.4만 |
|---|
| 2026.09.16 | ₩49,901 | ₩49,901 | ₩48,989 | ₩49,237 | -1.33% | 1.8만 |
|---|
| 2026.09.15 | ₩49,553 | ₩49,553 | ₩49,251 | ₩49,303 | -0.50% | 6.8천 |
|---|
| 2026.09.14 | ₩49,311 | ₩49,418 | ₩49,231 | ₩49,249 | -0.13% | 3만 |
|---|
| 2026.09.11 | ₩49,861 | ₩49,901 | ₩49,740 | ₩49,821 | -0.08% | 1.7만 |
|---|
| 2026.09.10 | ₩49,459 | ₩49,465 | ₩49,311 | ₩49,311 | -0.30% | 1.4만 |
|---|
| 2026.09.09 | ₩50,116 | ₩50,116 | ₩49,834 | ₩49,888 | -0.45% | 1.6만 |
|---|
| 2026.09.08 | ₩50,236 | ₩50,236 | ₩50,022 | ₩50,049 | -0.37% | 1.8만 |
|---|
| 2026.09.04 | ₩50,263 | ₩50,411 | ₩50,183 | ₩50,294 | +0.06% | 9.8천 |
|---|
| 2026.09.03 | ₩49,895 | ₩50,317 | ₩49,895 | ₩50,247 | +0.71% | 3.9천 |
|---|
| 2026.09.02 | ₩49,660 | ₩49,968 | ₩49,660 | ₩49,882 | +0.45% | 9.8천 |
|---|
| 2026.09.01 | ₩50,196 | ₩50,196 | ₩49,499 | ₩49,569 | -1.25% | 1.2천 |
|---|
| 2026.08.31 | ₩50,089 | ₩50,176 | ₩49,988 | ₩50,176 | +0.17% | 2.1천 |
|---|
| 2026.08.28 | ₩50,035 | ₩50,089 | ₩49,928 | ₩50,073 | +0.08% | 3.3천 |
|---|
| 2026.08.27 | ₩50,666 | ₩50,813 | ₩50,666 | ₩50,746 | +0.16% | 4.4천 |
|---|
| 2026.08.26 | ₩49,928 | ₩50,371 | ₩49,928 | ₩50,266 | +0.68% | 6.4만 |
|---|
| 2026.08.25 | ₩50,451 | ₩50,451 | ₩50,169 | ₩50,169 | -0.56% | 7.3천 |
|---|
| 2026.08.24 | ₩50,451 | ₩50,451 | ₩49,928 | ₩50,077 | -0.74% | 3.7천 |
|---|
| 2026.08.21 | ₩50,505 | ₩50,572 | ₩50,428 | ₩50,428 | -0.15% | 2.3천 |
|---|
| 2026.08.20 | ₩50,223 | ₩50,505 | ₩50,076 | ₩50,183 | -0.08% | 1.3만 |
|---|
| 2026.08.19 | ₩51,242 | ₩51,242 | ₩50,477 | ₩50,477 | -1.49% | 6.1천 |
|---|
| 2026.08.18 | ₩50,840 | ₩50,907 | ₩50,817 | ₩50,817 | -0.04% | 4.9천 |
|---|
| 2026.08.17 | ₩51,376 | ₩51,510 | ₩51,335 | ₩51,335 | -0.08% | 3.8천 |
|---|
| 2026.08.14 | ₩51,423 | ₩51,423 | ₩51,289 | ₩51,342 | -0.16% | 8.3천 |
|---|
| 2026.08.13 | ₩51,618 | ₩51,698 | ₩51,553 | ₩51,553 | -0.12% | 5.2천 |
|---|
| 2026.08.12 | ₩51,578 | ₩51,645 | ₩51,510 | ₩51,557 | -0.04% | 1.5만 |
|---|
| 2026.08.11 | ₩51,229 | ₩51,390 | ₩50,954 | ₩50,998 | -0.45% | 2.3천 |
|---|
| 2026.08.10 | ₩51,108 | ₩51,256 | ₩51,095 | ₩51,095 | -0.03% | 6.4천 |
|---|
| 2026.08.07 | ₩50,961 | ₩50,961 | ₩50,706 | ₩50,865 | -0.19% | 1.3만 |
|---|
| 2026.08.06 | ₩50,607 | ₩50,706 | ₩50,558 | ₩50,572 | -0.07% | 5.7천 |
|---|
| 2026.08.05 | ₩50,800 | ₩50,958 | ₩50,747 | ₩50,747 | -0.10% | 4.4천 |
|---|
| 2026.08.04 | ₩49,861 | ₩50,371 | ₩49,861 | ₩50,371 | +1.02% | 4.2천 |
|---|
| 2026.08.03 | ₩49,070 | ₩49,512 | ₩48,842 | ₩49,512 | +0.90% | 1.2만 |
|---|
| 2026.07.31 | ₩49,204 | ₩49,365 | ₩48,989 | ₩49,134 | -0.14% | 4.6천 |
|---|
| 2026.07.30 | ₩48,909 | ₩49,083 | ₩48,822 | ₩49,083 | +0.36% | 5.4천 |
|---|
| 2026.07.29 | ₩49,325 | ₩49,325 | ₩48,386 | ₩48,386 | -1.90% | 2.6만 |
|---|
| 2026.07.28 | ₩49,016 | ₩49,405 | ₩49,016 | ₩49,292 | +0.56% | 1.5만 |
|---|
| 2026.07.27 | ₩49,016 | ₩49,298 | ₩49,003 | ₩49,190 | +0.36% | 8.2천 |
|---|
| 2026.07.24 | ₩49,687 | ₩49,848 | ₩49,432 | ₩49,566 | -0.24% | 9.2천 |
|---|
| 2026.07.23 | ₩49,606 | ₩49,727 | ₩49,512 | ₩49,626 | +0.04% | 9천 |
|---|
| 2026.07.22 | ₩49,539 | ₩49,881 | ₩49,539 | ₩49,814 | +0.55% | 1.4만 |
|---|
| 2026.07.21 | ₩49,405 | ₩49,479 | ₩49,204 | ₩49,479 | +0.15% | 3.6천 |
|---|
| 2026.07.20 | ₩49,217 | ₩49,217 | ₩48,928 | ₩48,928 | -0.59% | 1.1만 |
|---|
| 2026.07.17 | ₩48,694 | ₩49,392 | ₩48,694 | ₩49,097 | +0.83% | 5.5천 |
|---|
| 2026.07.16 | ₩49,070 | ₩49,284 | ₩48,909 | ₩49,097 | +0.05% | 1.2만 |
|---|
| 2026.07.15 | ₩49,872 | ₩49,872 | ₩48,828 | ₩49,190 | -1.37% | 8.3천 |
|---|
| 2026.07.14 | ₩49,850 | ₩49,850 | ₩49,673 | ₩49,738 | -0.23% | 3.7천 |
|---|
| 2026.07.13 | ₩49,673 | ₩49,688 | ₩49,365 | ₩49,432 | -0.49% | 1.1만 |
|---|
| 2026.07.10 | ₩49,693 | ₩49,854 | ₩49,539 | ₩49,801 | +0.22% | 1.1만 |
|---|
| 2026.07.09 | ₩49,620 | ₩49,727 | ₩49,593 | ₩49,693 | +0.15% | 1.2천 |
|---|
| 2026.07.08 | ₩48,913 | ₩49,351 | ₩48,828 | ₩49,333 | +0.86% | 1.9만 |
|---|
| 2026.07.07 | ₩49,378 | ₩49,378 | ₩48,909 | ₩49,066 | -0.63% | 6.1천 |
|---|
| 2026.07.06 | ₩49,660 | ₩49,781 | ₩49,432 | ₩49,471 | -0.38% | 1.5만 |
|---|
| 2026.07.02 | ₩49,432 | ₩49,432 | ₩48,614 | ₩48,887 | -1.10% | 3만 |
|---|
| 2026.07.01 | ₩49,539 | ₩49,606 | ₩48,976 | ₩49,287 | -0.51% | 8.1천 |
|---|
| 2026.06.30 | ₩49,579 | ₩49,928 | ₩49,512 | ₩49,858 | +0.56% | 7.7천 |
|---|
| 2026.06.29 | ₩48,882 | ₩49,141 | ₩48,855 | ₩49,141 | +0.53% | 1.2천 |
|---|
| 2026.06.26 | ₩48,473 | ₩48,520 | ₩48,279 | ₩48,439 | -0.07% | 1.2만 |
|---|
| 2026.06.25 | ₩48,869 | ₩48,869 | ₩48,560 | ₩48,681 | -0.38% | 1.2만 |
|---|
| 2026.06.24 | ₩48,319 | ₩48,574 | ₩48,091 | ₩48,319 | 0.00% | 9.1천 |
|---|
| 2026.06.23 | ₩48,305 | ₩48,560 | ₩48,265 | ₩48,332 | +0.06% | 2만 |
|---|
| 2026.06.22 | ₩49,204 | ₩49,231 | ₩49,003 | ₩49,170 | -0.07% | 5.2천 |
|---|
| 2026.06.18 | ₩49,150 | ₩49,150 | ₩48,749 | ₩48,882 | -0.55% | 6.2천 |
|---|
| 2026.06.17 | ₩48,694 | ₩48,976 | ₩48,335 | ₩48,335 | -0.74% | 4.9천 |
|---|
| 2026.06.16 | ₩48,989 | ₩48,989 | ₩48,372 | ₩48,372 | -1.26% | 5.2천 |
|---|
| 2026.06.15 | ₩48,641 | ₩48,855 | ₩48,641 | ₩48,764 | +0.25% | 3.9천 |
|---|
| 2026.06.12 | ₩47,983 | ₩48,091 | ₩47,983 | ₩48,073 | +0.19% | 4.9천 |
|---|
| 2026.06.11 | ₩46,924 | ₩47,809 | ₩46,924 | ₩47,774 | +1.81% | 8.7천 |
|---|
| 2026.06.10 | ₩47,112 | ₩47,434 | ₩46,703 | ₩46,703 | -0.87% | 6천 |
|---|
| 2026.06.09 | ₩48,104 | ₩48,104 | ₩46,629 | ₩47,485 | -1.29% | 4.6천 |
|---|
| 2026.06.08 | ₩48,091 | ₩48,091 | ₩47,702 | ₩47,715 | -0.78% | 4.2천 |
|---|
| 2026.06.05 | ₩48,627 | ₩48,627 | ₩47,345 | ₩47,501 | -2.32% | 1.7천 |
|---|
| 2026.06.04 | ₩48,225 | ₩49,150 | ₩48,225 | ₩49,001 | +1.61% | 2.3만 |
|---|
| 2026.06.03 | ₩49,539 | ₩49,539 | ₩49,298 | ₩49,304 | -0.47% | 1.6만 |
|---|
| 2026.06.02 | ₩49,459 | ₩49,499 | ₩49,311 | ₩49,499 | +0.08% | 5.5천 |
|---|
| 2026.06.01 | ₩48,694 | ₩49,137 | ₩48,627 | ₩49,137 | +0.91% | 4.9천 |
|---|
| 2026.05.29 | ₩48,104 | ₩48,265 | ₩48,037 | ₩48,265 | +0.33% | 6.8천 |
|---|
| 2026.05.28 | ₩47,300 | ₩47,635 | ₩46,964 | ₩47,474 | +0.37% | 9.4천 |
|---|
| 2026.05.27 | ₩47,206 | ₩47,246 | ₩47,051 | ₩47,179 | -0.06% | 9천 |
|---|
| 2026.05.26 | ₩47,434 | ₩47,521 | ₩47,400 | ₩47,460 | +0.06% | 3.7천 |
|---|
| 2026.05.22 | ₩46,790 | ₩47,139 | ₩46,790 | ₩47,031 | +0.52% | 15.9만 |
|---|
| 2026.05.21 | ₩46,160 | ₩46,428 | ₩46,146 | ₩46,405 | +0.53% | 9.6천 |
|---|
| 2026.05.20 | ₩46,079 | ₩46,294 | ₩46,079 | ₩46,178 | +0.22% | 4.7천 |
|---|
| 2026.05.19 | ₩45,395 | ₩45,962 | ₩45,395 | ₩45,568 | +0.38% | 1.8천 |
|---|
| 2026.05.18 | ₩46,186 | ₩46,186 | ₩45,690 | ₩45,903 | -0.61% | 2.1천 |
|---|
| 2026.05.15 | ₩46,307 | ₩46,313 | ₩46,135 | ₩46,135 | -0.37% | 2.2천 |
|---|
| 2026.05.14 | ₩46,455 | ₩46,870 | ₩46,455 | ₩46,861 | +0.87% | 4.4천 |
|---|
| 2026.05.13 | ₩45,824 | ₩46,066 | ₩45,824 | ₩46,007 | +0.40% | 5.2천 |
|---|
| 2026.05.12 | ₩45,476 | ₩45,824 | ₩45,167 | ₩45,798 | +0.71% | 8.5천 |
|---|
| 2026.05.11 | ₩45,623 | ₩45,717 | ₩45,583 | ₩45,650 | +0.06% | 2.1천 |
|---|
| 2026.05.08 | ₩44,993 | ₩45,207 | ₩44,993 | ₩45,191 | +0.44% | 6.1천 |
|---|
| 2026.05.07 | ₩44,993 | ₩45,020 | ₩44,564 | ₩44,611 | -0.85% | 2.8천 |
|---|
| 2026.05.06 | ₩45,047 | ₩45,194 | ₩44,805 | ₩45,194 | +0.33% | 1만 |
|---|
| 2026.05.05 | ₩44,698 | ₩44,926 | ₩44,617 | ₩44,832 | +0.30% | 5.7천 |
|---|
| 2026.05.04 | ₩44,577 | ₩44,577 | ₩44,202 | ₩44,363 | -0.48% | 6.7만 |
|---|
| 2026.05.01 | ₩44,658 | ₩44,684 | ₩44,430 | ₩44,430 | -0.51% | 8.1천 |
|---|
| 2026.04.30 | ₩44,218 | ₩44,537 | ₩44,041 | ₩44,510 | +0.66% | 1만 |
|---|
| 2026.04.29 | ₩43,692 | ₩43,719 | ₩43,545 | ₩43,716 | +0.06% | 1.1만 |
|---|
| 2026.04.28 | ₩43,840 | ₩43,840 | ₩43,705 | ₩43,834 | -0.01% | 4천 |
|---|
| 2026.04.27 | ₩44,175 | ₩44,416 | ₩44,175 | ₩44,403 | +0.52% | 1.9만 |
|---|
| 2026.04.24 | ₩44,047 | ₩44,416 | ₩44,001 | ₩44,347 | +0.68% | 2만 |
|---|
| 2026.04.23 | ₩44,108 | ₩44,282 | ₩43,947 | ₩44,022 | -0.19% | 3.7천 |
|---|
| 2026.04.22 | ₩43,933 | ₩44,175 | ₩43,933 | ₩44,148 | +0.49% | 1.1만 |
|---|
| 2026.04.21 | ₩43,571 | ₩43,652 | ₩43,424 | ₩43,472 | -0.23% | 1.1만 |
|---|
| 2026.04.20 | ₩43,397 | ₩43,504 | ₩43,357 | ₩43,394 | -0.01% | 7.6천 |
|---|
| 2026.04.17 | ₩43,075 | ₩43,464 | ₩43,075 | ₩43,398 | +0.75% | 2.8만 |
|---|
| 2026.04.16 | ₩42,633 | ₩42,874 | ₩42,633 | ₩42,823 | +0.45% | 4.5천 |
|---|
| 2026.04.15 | ₩42,713 | ₩42,713 | ₩42,351 | ₩42,592 | -0.28% | 5.4천 |
|---|
| 2026.04.14 | ₩42,592 | ₩42,592 | ₩42,485 | ₩42,560 | -0.08% | 2.4천 |
|---|
| 2026.04.13 | ₩42,029 | ₩42,449 | ₩42,029 | ₩42,449 | +1.00% | 4.1천 |
|---|
| 2026.04.10 | ₩42,230 | ₩42,230 | ₩41,949 | ₩42,002 | -0.54% | 9.9천 |
|---|
| 2026.04.09 | ₩41,949 | ₩42,257 | ₩41,908 | ₩42,187 | +0.57% | 1.3만 |
|---|
| 2026.04.08 | ₩41,962 | ₩42,110 | ₩41,788 | ₩42,110 | +0.35% | 1.5만 |
|---|
| 2026.04.07 | ₩40,527 | ₩40,916 | ₩40,433 | ₩40,916 | +0.96% | 5.6천 |
|---|
| 2026.04.06 | ₩40,460 | ₩40,634 | ₩40,420 | ₩40,634 | +0.43% | 1.5만 |
|---|
| 2026.04.02 | ₩40,286 | ₩40,675 | ₩40,286 | ₩40,621 | +0.83% | 8.7천 |
|---|
| 2026.04.01 | ₩40,541 | ₩40,728 | ₩40,500 | ₩40,581 | +0.10% | 1.3만 |
|---|
| 2026.03.31 | ₩39,414 | ₩40,212 | ₩39,414 | ₩40,205 | +2.01% | 2.4만 |
|---|
| 2026.03.30 | ₩39,454 | ₩40,138 | ₩38,985 | ₩39,106 | -0.88% | 9.2천 |
|---|
| 2026.03.27 | ₩39,803 | ₩39,803 | ₩39,382 | ₩39,481 | -0.81% | 6.8천 |
|---|
| 2026.03.26 | ₩40,514 | ₩40,527 | ₩40,028 | ₩40,028 | -1.20% | 1.2만 |
|---|
| 2026.03.25 | ₩40,769 | ₩40,862 | ₩40,700 | ₩40,700 | -0.17% | 5.3천 |
|---|
| 2026.03.24 | ₩40,246 | ₩40,527 | ₩40,125 | ₩40,420 | +0.43% | 2만 |
|---|
| 2026.03.23 | ₩40,641 | ₩41,908 | ₩40,366 | ₩40,500 | -0.35% | 2.1만 |
|---|
| 2026.03.20 | ₩40,219 | ₩40,319 | ₩39,991 | ₩39,991 | -0.57% | 4.7만 |
|---|
| 2026.03.19 | ₩40,487 | ₩40,742 | ₩40,433 | ₩40,675 | +0.46% | 1.6만 |
|---|
| 2026.03.18 | ₩41,131 | ₩41,144 | ₩40,661 | ₩40,675 | -1.11% | 2만 |
|---|
| 2026.03.17 | ₩41,359 | ₩41,359 | ₩41,117 | ₩41,131 | -0.55% | 4.8천 |
|---|
| 2026.03.16 | ₩41,332 | ₩41,332 | ₩41,192 | ₩41,238 | -0.23% | 5.2천 |
|---|
| 2026.03.13 | ₩41,432 | ₩41,471 | ₩40,895 | ₩40,895 | -1.30% | 1만 |
|---|
| 2026.03.12 | ₩41,305 | ₩41,359 | ₩41,096 | ₩41,096 | -0.51% | 1.5만 |
|---|
| 2026.03.11 | ₩41,721 | ₩41,721 | ₩41,332 | ₩41,499 | -0.53% | 3.5천 |
|---|
| 2026.03.10 | ₩41,493 | ₩41,841 | ₩41,475 | ₩41,475 | -0.04% | 4.5천 |
|---|
| 2026.03.09 | ₩40,675 | ₩41,493 | ₩40,675 | ₩41,426 | +1.85% | 700 |
|---|
| 2026.03.06 | ₩41,238 | ₩41,318 | ₩41,060 | ₩41,060 | -0.43% | 3.1천 |
|---|
| 2026.03.05 | ₩41,546 | ₩41,667 | ₩41,278 | ₩41,640 | +0.23% | 4.8천 |
|---|
| 2026.03.04 | ₩41,412 | ₩41,841 | ₩41,412 | ₩41,800 | +0.94% | 9천 |
|---|
| 2026.03.03 | ₩41,031 | ₩41,412 | ₩40,929 | ₩41,333 | +0.74% | 1.6만 |
|---|
| 2026.03.02 | ₩41,520 | ₩41,922 | ₩41,520 | ₩41,868 | +0.84% | 1.1만 |
|---|
| 2026.02.27 | ₩41,439 | ₩41,835 | ₩41,439 | ₩41,835 | +0.95% | 1.8천 |
|---|
| 2026.02.26 | ₩42,043 | ₩42,043 | ₩41,171 | ₩41,561 | -1.15% | 2.6천 |
|---|
| 2026.02.25 | ₩41,719 | ₩41,908 | ₩41,707 | ₩41,811 | +0.22% | 3.2천 |
|---|
| 2026.02.24 | ₩41,546 | ₩41,607 | ₩41,439 | ₩41,573 | +0.06% | 8.5천 |
|---|
| 2026.02.23 | ₩41,137 | ₩41,211 | ₩41,078 | ₩41,159 | +0.05% | 2.1천 |
|---|
| 2026.02.20 | ₩41,359 | ₩41,654 | ₩41,278 | ₩41,363 | +0.01% | 2.6만 |
|---|
| 2026.02.19 | ₩41,426 | ₩41,478 | ₩41,273 | ₩41,404 | -0.05% | 7.2천 |
|---|
| 2026.02.18 | ₩41,325 | ₩41,520 | ₩41,325 | ₩41,516 | +0.46% | 1.6천 |
|---|
| 2026.02.17 | ₩41,479 | ₩41,587 | ₩41,144 | ₩41,520 | +0.10% | 9.2천 |
|---|
| 2026.02.13 | ₩41,064 | ₩41,640 | ₩41,064 | ₩41,479 | +1.01% | 6.4천 |
|---|
| 2026.02.12 | ₩41,640 | ₩41,654 | ₩40,997 | ₩41,066 | -1.38% | 6.4천 |
|---|
| 2026.02.11 | ₩41,654 | ₩41,694 | ₩41,452 | ₩41,636 | -0.04% | 1.9만 |
|---|
| 2026.02.10 | ₩41,359 | ₩41,506 | ₩41,245 | ₩41,245 | -0.28% | 4.5천 |
|---|
| 2026.02.09 | ₩41,131 | ₩41,479 | ₩41,131 | ₩41,372 | +0.59% | 9.2천 |
|---|
| 2026.02.06 | ₩40,313 | ₩40,976 | ₩40,313 | ₩40,943 | +1.56% | 2.1만 |
|---|
| 2026.02.05 | ₩40,138 | ₩40,138 | ₩39,680 | ₩39,803 | -0.84% | 6.8천 |
|---|
| 2026.02.04 | ₩40,715 | ₩40,715 | ₩40,071 | ₩40,433 | -0.69% | 1.1만 |
|---|
| 2026.02.03 | ₩41,010 | ₩41,010 | ₩40,537 | ₩40,621 | -0.95% | 8.8천 |
|---|
| 2026.02.02 | ₩40,755 | ₩41,224 | ₩40,728 | ₩41,064 | +0.76% | 9.4천 |
|---|
| 2026.01.30 | ₩41,010 | ₩41,023 | ₩40,809 | ₩40,888 | -0.30% | 6.4천 |
|---|
| 2026.01.29 | ₩41,278 | ₩41,345 | ₩40,705 | ₩41,037 | -0.58% | 2만 |
|---|
| 2026.01.28 | ₩41,050 | ₩41,184 | ₩41,023 | ₩41,171 | +0.29% | 1.7만 |
|---|
| 2026.01.27 | ₩40,997 | ₩41,104 | ₩40,997 | ₩41,077 | +0.20% | 1.4만 |
|---|
| 2026.01.26 | ₩40,876 | ₩40,983 | ₩40,876 | ₩40,929 | +0.13% | 4.5천 |
|---|
| 2026.01.23 | ₩40,728 | ₩40,742 | ₩40,541 | ₩40,661 | -0.16% | 2.4만 |
|---|
| 2026.01.22 | ₩40,849 | ₩40,862 | ₩40,728 | ₩40,743 | -0.26% | 1.7만 |
|---|
| 2026.01.21 | ₩40,259 | ₩40,728 | ₩40,212 | ₩40,557 | +0.74% | 2.2만 |
|---|
| 2026.01.20 | ₩40,326 | ₩40,406 | ₩40,004 | ₩40,044 | -0.70% | 1.1만 |
|---|
| 2026.01.16 | ₩40,856 | ₩40,856 | ₩40,797 | ₩40,797 | -0.14% | 700 |
|---|
| 2026.01.15 | ₩40,795 | ₩41,010 | ₩40,634 | ₩40,634 | -0.39% | 1.3만 |
|---|
| 2026.01.14 | ₩40,487 | ₩40,594 | ₩40,353 | ₩40,594 | +0.26% | 1.4만 |
|---|
| 2026.01.13 | ₩40,703 | ₩40,884 | ₩40,703 | ₩40,876 | +0.43% | 6.1천 |
|---|
| 2026.01.12 | ₩40,701 | ₩40,795 | ₩40,701 | ₩40,763 | +0.15% | 7.1천 |
|---|
| 2026.01.09 | ₩40,715 | ₩40,795 | ₩40,617 | ₩40,617 | -0.24% | 3.2천 |
|---|
| 2026.01.08 | ₩40,715 | ₩40,715 | ₩40,380 | ₩40,464 | -0.62% | 2.9천 |
|---|
| 2026.01.07 | ₩40,755 | ₩40,929 | ₩40,755 | ₩40,814 | +0.14% | 5.7천 |
|---|
| 2026.01.06 | ₩40,661 | ₩40,746 | ₩40,621 | ₩40,746 | +0.21% | 1.6천 |
|---|
| 2026.01.05 | ₩40,447 | ₩40,494 | ₩40,445 | ₩40,451 | +0.01% | 5.3천 |
|---|
| 2026.01.02 | ₩40,594 | ₩40,594 | ₩40,205 | ₩40,341 | -0.62% | 5.7천 |
|---|
| 2025.12.31 | ₩40,594 | ₩40,594 | ₩40,283 | ₩40,283 | -0.77% | 3.6천 |
|---|
| 2025.12.30 | ₩40,634 | ₩40,661 | ₩40,527 | ₩40,579 | -0.14% | 2.9만 |
|---|
| 2025.12.29 | ₩40,594 | ₩40,688 | ₩40,581 | ₩40,609 | +0.04% | 2.9천 |
|---|
| 2025.12.26 | ₩40,822 | ₩40,849 | ₩40,715 | ₩40,822 | 0.00% | 5.4천 |
|---|
| 2025.12.24 | ₩40,648 | ₩40,754 | ₩40,648 | ₩40,714 | +0.16% | 3.1천 |
|---|
| 2025.12.23 | ₩40,585 | ₩40,701 | ₩40,569 | ₩40,632 | +0.12% | 7.9천 |
|---|
| 2025.12.22 | ₩40,380 | ₩40,541 | ₩40,380 | ₩40,511 | +0.33% | 1.1만 |
|---|
| 2025.12.19 | ₩40,070 | ₩40,219 | ₩40,018 | ₩40,191 | +0.30% | 1.3만 |
|---|
| 2025.12.18 | ₩39,816 | ₩39,816 | ₩39,548 | ₩39,680 | -0.34% | 8.7천 |
|---|
| 2025.12.17 | ₩39,843 | ₩39,843 | ₩39,414 | ₩39,454 | -0.98% | 800 |
|---|
| 2025.12.16 | ₩40,165 | ₩40,165 | ₩39,956 | ₩40,125 | -0.10% | 8.7천 |
|---|
| 2025.12.15 | ₩40,152 | ₩40,232 | ₩40,111 | ₩40,132 | -0.05% | 9.4천 |
|---|
| 2025.12.12 | ₩40,594 | ₩40,594 | ₩40,219 | ₩40,326 | -0.66% | 3.7만 |
|---|
| 2025.12.11 | ₩40,769 | ₩41,050 | ₩40,608 | ₩40,997 | +0.56% | 1.5만 |
|---|
| 2025.12.10 | ₩40,648 | ₩41,090 | ₩40,625 | ₩41,005 | +0.88% | 1.1만 |
|---|
| 2025.12.09 | ₩40,836 | ₩40,849 | ₩40,728 | ₩40,728 | -0.26% | 1.3만 |
|---|
| 2025.12.08 | ₩41,265 | ₩41,265 | ₩40,997 | ₩41,023 | -0.58% | 7.4천 |
|---|
| 2025.12.05 | ₩41,184 | ₩41,184 | ₩41,068 | ₩41,068 | -0.28% | 1.1만 |
|---|
| 2025.12.04 | ₩40,997 | ₩41,090 | ₩40,970 | ₩41,090 | +0.23% | 7.1천 |
|---|
| 2025.12.03 | ₩40,782 | ₩40,997 | ₩40,701 | ₩40,983 | +0.49% | 9.8천 |
|---|
| 2025.12.02 | ₩40,903 | ₩40,903 | ₩40,514 | ₩40,648 | -0.62% | 2.2만 |
|---|
| 2025.12.01 | ₩40,700 | ₩40,916 | ₩40,634 | ₩40,634 | -0.16% | 1만 |
|---|
| 2025.11.28 | ₩40,817 | ₩41,010 | ₩40,789 | ₩40,997 | +0.44% | 7.8천 |
|---|
| 2025.11.26 | ₩40,795 | ₩40,936 | ₩40,616 | ₩40,849 | +0.13% | 1.2만 |
|---|
| 2025.11.25 | ₩39,991 | ₩40,514 | ₩39,950 | ₩40,514 | +1.31% | 5.4천 |
|---|
| 2025.11.24 | ₩40,138 | ₩40,353 | ₩40,138 | ₩40,219 | +0.20% | 3.3천 |
|---|
| 2025.11.21 | ₩39,548 | ₩40,071 | ₩39,478 | ₩39,830 | +0.71% | 1.8만 |
|---|
| 2025.11.20 | ₩41,131 | ₩41,131 | ₩39,642 | ₩39,642 | -3.62% | 1.3천 |
|---|
| 2025.11.19 | ₩40,500 | ₩40,661 | ₩40,366 | ₩40,553 | +0.13% | 7.9천 |
|---|
| 2025.11.18 | ₩40,447 | ₩40,621 | ₩40,152 | ₩40,353 | -0.23% | 5.6천 |
|---|
| 2025.11.17 | ₩40,903 | ₩40,929 | ₩40,436 | ₩40,538 | -0.89% | 6.6천 |
|---|
| 2025.11.14 | ₩40,500 | ₩41,238 | ₩40,500 | ₩40,885 | +0.95% | 1.8만 |
|---|
| 2025.11.13 | ₩41,238 | ₩41,238 | ₩40,769 | ₩40,844 | -0.96% | 8.5천 |
|---|
| 2025.11.12 | ₩41,305 | ₩41,332 | ₩41,245 | ₩41,326 | +0.05% | 2.4천 |
|---|
| 2025.11.11 | ₩41,117 | ₩41,224 | ₩41,104 | ₩41,106 | -0.03% | 2.9천 |
|---|
| 2025.11.10 | ₩40,782 | ₩41,105 | ₩40,731 | ₩41,105 | +0.79% | 6천 |
|---|
| 2025.11.07 | ₩40,154 | ₩40,473 | ₩39,991 | ₩40,473 | +0.79% | 3.4천 |
|---|
| 2025.11.06 | ₩40,313 | ₩40,567 | ₩40,286 | ₩40,353 | +0.10% | 7.7천 |
|---|
| 2025.11.05 | ₩40,824 | ₩41,023 | ₩40,809 | ₩40,809 | -0.04% | 4천 |
|---|
| 2025.11.04 | ₩40,809 | ₩40,809 | ₩40,716 | ₩40,716 | -0.23% | 1.5천 |
|---|
| 2025.11.03 | ₩40,836 | ₩41,131 | ₩40,836 | ₩41,131 | +0.72% | 700 |
|---|
| 2025.10.31 | ₩41,010 | ₩41,064 | ₩40,862 | ₩41,064 | +0.13% | 3.3천 |
|---|
| 2025.10.30 | ₩41,411 | ₩41,411 | ₩41,157 | ₩41,171 | -0.58% | 5.2천 |
|---|
| 2025.10.29 | ₩41,426 | ₩41,439 | ₩41,131 | ₩41,305 | -0.29% | 9.7천 |
|---|
| 2025.10.28 | ₩41,077 | ₩41,318 | ₩41,051 | ₩41,224 | +0.36% | 1.2만 |
|---|
| 2025.10.27 | ₩40,983 | ₩41,104 | ₩40,903 | ₩41,090 | +0.26% | 2.2만 |
|---|
| 2025.10.24 | ₩40,795 | ₩40,795 | ₩40,701 | ₩40,728 | -0.16% | 5.4천 |
|---|
| 2025.10.23 | ₩40,406 | ₩40,527 | ₩40,366 | ₩40,514 | +0.27% | 6.8천 |
|---|
| 2025.10.22 | ₩40,459 | ₩40,467 | ₩40,044 | ₩40,178 | -0.69% | 1.7만 |
|---|
| 2025.10.21 | ₩40,393 | ₩40,581 | ₩40,275 | ₩40,447 | +0.13% | 5.8천 |
|---|
| 2025.10.20 | ₩40,286 | ₩40,460 | ₩40,286 | ₩40,460 | +0.43% | 5.3천 |
|---|
| 2025.10.17 | ₩40,192 | ₩40,232 | ₩40,070 | ₩40,173 | -0.05% | 1.7만 |
|---|
| 2025.10.16 | ₩40,554 | ₩40,554 | ₩40,098 | ₩40,196 | -0.88% | 2.8만 |
|---|
| 2025.10.15 | ₩40,487 | ₩40,487 | ₩40,232 | ₩40,347 | -0.34% | 7.7천 |
|---|
| 2025.10.14 | ₩39,854 | ₩40,339 | ₩39,854 | ₩40,197 | +0.86% | 5.8천 |
|---|
| 2025.10.13 | ₩40,514 | ₩40,567 | ₩40,424 | ₩40,424 | -0.22% | 1.1만 |
|---|
| 2025.10.10 | ₩41,104 | ₩41,104 | ₩39,914 | ₩39,914 | -2.89% | 1.1만 |
|---|