시장 데이터를 불러오는 중
전체 종목
Franklin FTSE Brazil ETF 과거 주가
Franklin FTSE Brazil ETF · FLBR · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Franklin FTSE Brazil ETF · FLBR · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩36,096 | ₩36,451 | ₩35,949 | ₩36,350 | +0.70% | 11.1만 |
| 2026.10.08 | ₩35,254 | ₩36,003 | ₩35,240 | ₩35,615 | +1.02% | 46.7만 |
| 2026.10.07 | ₩35,802 | ₩35,802 | ₩35,267 | ₩35,267 | -1.49% | 19.4만 |
| 2026.10.06 | ₩36,337 | ₩36,457 | ₩35,561 | ₩35,775 | -1.55% | 114.9만 |
| 2026.10.05 | ₩35,789 | ₩36,671 | ₩35,708 | ₩35,989 | +0.56% | 121.7만 |
| 2026.10.02 | ₩31,322 | ₩32,004 | ₩30,827 | ₩32,004 | +2.18% | 8.6만 |
| 2026.10.01 | ₩31,161 | ₩31,315 | ₩30,680 | ₩31,148 | -0.04% | 4.4만 |
| 2026.09.30 | ₩31,068 | ₩31,502 | ₩30,934 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩31,295 |
| +0.73% |
| 18.4만 |
| 2026.09.29 | ₩30,238 | ₩30,573 | ₩30,212 | ₩30,573 | +1.11% | 23.4만 |
|---|
| 2026.09.28 | ₩30,305 | ₩30,666 | ₩30,305 | ₩30,452 | +0.49% | 6.7만 |
|---|
| 2026.09.25 | ₩30,599 | ₩30,764 | ₩30,372 | ₩30,653 | +0.17% | 3.8만 |
|---|
| 2026.09.24 | ₩31,148 | ₩31,295 | ₩30,760 | ₩30,760 | -1.25% | 26.4만 |
|---|
| 2026.09.23 | ₩31,883 | ₩31,937 | ₩31,203 | ₩31,282 | -1.89% | 9.5만 |
|---|
| 2026.09.22 | ₩31,335 | ₩31,924 | ₩31,268 | ₩31,924 | +1.88% | 117.9만 |
|---|
| 2026.09.21 | ₩31,656 | ₩31,843 | ₩31,496 | ₩31,830 | +0.55% | 7.3만 |
|---|
| 2026.09.18 | ₩31,268 | ₩31,322 | ₩31,069 | ₩31,201 | -0.21% | 8.5만 |
|---|
| 2026.09.17 | ₩31,402 | ₩31,576 | ₩30,760 | ₩31,482 | +0.26% | 23.9만 |
|---|
| 2026.09.16 | ₩31,322 | ₩31,522 | ₩31,175 | ₩31,282 | -0.13% | 51.7만 |
|---|
| 2026.09.15 | ₩31,255 | ₩31,696 | ₩31,255 | ₩31,549 | +0.94% | 37만 |
|---|
| 2026.09.14 | ₩30,987 | ₩31,482 | ₩30,934 | ₩31,402 | +1.34% | 4만 |
|---|
| 2026.09.11 | ₩32,111 | ₩32,164 | ₩31,549 | ₩31,817 | -0.92% | 14.4만 |
|---|
| 2026.09.10 | ₩31,255 | ₩32,151 | ₩31,228 | ₩32,044 | +2.52% | 8.8만 |
|---|
| 2026.09.09 | ₩31,830 | ₩31,837 | ₩31,455 | ₩31,496 | -1.05% | 15.7만 |
|---|
| 2026.09.08 | ₩32,030 | ₩32,325 | ₩31,877 | ₩32,057 | +0.08% | 9.9만 |
|---|
| 2026.09.04 | ₩31,054 | ₩31,643 | ₩31,014 | ₩31,278 | +0.72% | 5.2만 |
|---|
| 2026.09.03 | ₩32,097 | ₩32,137 | ₩31,381 | ₩31,429 | -2.08% | 6.2만 |
|---|
| 2026.09.02 | ₩30,747 | ₩31,629 | ₩30,747 | ₩31,509 | +2.48% | 24.5만 |
|---|
| 2026.09.01 | ₩29,917 | ₩30,566 | ₩29,917 | ₩30,385 | +1.56% | 23.7만 |
|---|
| 2026.08.31 | ₩29,944 | ₩30,065 | ₩29,650 | ₩29,837 | -0.36% | 14만 |
|---|
| 2026.08.28 | ₩29,369 | ₩29,409 | ₩28,876 | ₩29,409 | +0.14% | 4.1만 |
|---|
| 2026.08.27 | ₩29,302 | ₩29,463 | ₩29,134 | ₩29,409 | +0.37% | 7.3만 |
|---|
| 2026.08.26 | ₩29,530 | ₩29,610 | ₩29,262 | ₩29,262 | -0.91% | 3.5만 |
|---|
| 2026.08.25 | ₩29,061 | ₩29,449 | ₩28,834 | ₩29,427 | +1.26% | 4.4만 |
|---|
| 2026.08.24 | ₩28,540 | ₩29,182 | ₩28,540 | ₩28,941 | +1.41% | 5.8만 |
|---|
| 2026.08.21 | ₩28,366 | ₩28,995 | ₩28,366 | ₩28,834 | +1.65% | 73.5만 |
|---|
| 2026.08.20 | ₩28,045 | ₩28,500 | ₩28,045 | ₩28,152 | +0.38% | 11.2만 |
|---|
| 2026.08.19 | ₩28,446 | ₩28,607 | ₩28,179 | ₩28,232 | -0.75% | 89.7만 |
|---|
| 2026.08.18 | ₩27,858 | ₩28,132 | ₩27,537 | ₩27,537 | -1.15% | 26.9만 |
|---|
| 2026.08.17 | ₩27,951 | ₩27,965 | ₩27,751 | ₩27,804 | -0.53% | 17.8만 |
|---|
| 2026.08.14 | ₩27,711 | ₩27,751 | ₩27,323 | ₩27,671 | -0.14% | 28.4만 |
|---|
| 2026.08.13 | ₩28,058 | ₩28,192 | ₩27,804 | ₩27,871 | -0.67% | 34만 |
|---|
| 2026.08.12 | ₩28,152 | ₩28,286 | ₩28,018 | ₩28,072 | -0.29% | 19.1만 |
|---|
| 2026.08.11 | ₩29,168 | ₩29,168 | ₩28,125 | ₩28,179 | -3.39% | 55.2만 |
|---|
| 2026.08.10 | ₩29,342 | ₩29,382 | ₩29,168 | ₩29,209 | -0.46% | 6.8만 |
|---|
| 2026.08.07 | ₩29,797 | ₩29,797 | ₩29,275 | ₩29,409 | -1.30% | 9.5만 |
|---|
| 2026.08.06 | ₩30,044 | ₩30,105 | ₩29,764 | ₩29,824 | -0.73% | 3.1만 |
|---|
| 2026.08.05 | ₩30,372 | ₩30,594 | ₩30,031 | ₩30,051 | -1.06% | 2.7만 |
|---|
| 2026.08.04 | ₩30,519 | ₩30,519 | ₩29,931 | ₩29,971 | -1.80% | 7.4만 |
|---|
| 2026.08.03 | ₩30,466 | ₩30,466 | ₩30,198 | ₩30,385 | -0.26% | 7.2만 |
|---|
| 2026.07.31 | ₩30,332 | ₩30,640 | ₩30,051 | ₩30,599 | +0.88% | 13.1만 |
|---|
| 2026.07.30 | ₩29,797 | ₩30,332 | ₩29,797 | ₩30,332 | +1.80% | 5.7만 |
|---|
| 2026.07.29 | ₩29,864 | ₩29,864 | ₩29,489 | ₩29,556 | -1.03% | 26.6만 |
|---|
| 2026.07.28 | ₩29,971 | ₩30,052 | ₩29,851 | ₩29,891 | -0.27% | 17.5만 |
|---|
| 2026.07.27 | ₩29,730 | ₩29,821 | ₩29,610 | ₩29,784 | +0.18% | 5.4만 |
|---|
| 2026.07.24 | ₩29,931 | ₩30,145 | ₩29,663 | ₩29,703 | -0.76% | 29.1만 |
|---|
| 2026.07.23 | ₩30,172 | ₩30,399 | ₩30,065 | ₩30,212 | +0.13% | 32.7만 |
|---|
| 2026.07.22 | ₩29,931 | ₩30,486 | ₩29,931 | ₩30,399 | +1.56% | 8.5만 |
|---|
| 2026.07.21 | ₩29,637 | ₩29,690 | ₩29,409 | ₩29,650 | +0.05% | 1.8만 |
|---|
| 2026.07.20 | ₩29,543 | ₩29,697 | ₩29,516 | ₩29,570 | +0.09% | 4.8만 |
|---|
| 2026.07.17 | ₩29,356 | ₩29,556 | ₩29,155 | ₩29,382 | +0.09% | 16.2만 |
|---|
| 2026.07.16 | ₩29,757 | ₩29,770 | ₩29,423 | ₩29,543 | -0.72% | 4.9만 |
|---|
| 2026.07.15 | ₩30,011 | ₩30,065 | ₩29,864 | ₩30,011 | 0.00% | 3만 |
|---|
| 2026.07.14 | ₩30,065 | ₩30,212 | ₩29,958 | ₩30,065 | 0.00% | 14.5만 |
|---|
| 2026.07.13 | ₩29,944 | ₩29,998 | ₩29,556 | ₩29,560 | -1.28% | 8.4만 |
|---|
| 2026.07.10 | ₩29,637 | ₩30,038 | ₩29,637 | ₩30,038 | +1.35% | 8.8만 |
|---|
| 2026.07.09 | ₩28,781 | ₩29,162 | ₩28,675 | ₩29,134 | +1.23% | 9.9만 |
|---|
| 2026.07.08 | ₩28,741 | ₩28,791 | ₩28,486 | ₩28,634 | -0.37% | 3.9만 |
|---|
| 2026.07.07 | ₩28,901 | ₩29,155 | ₩28,747 | ₩28,834 | -0.23% | 5.7만 |
|---|
| 2026.07.06 | ₩28,741 | ₩29,008 | ₩28,613 | ₩28,914 | +0.60% | 5.7만 |
|---|
| 2026.07.02 | ₩28,607 | ₩29,021 | ₩28,433 | ₩28,620 | +0.05% | 8.5만 |
|---|
| 2026.07.01 | ₩28,286 | ₩28,593 | ₩28,286 | ₩28,353 | +0.24% | 8.9만 |
|---|
| 2026.06.30 | ₩28,420 | ₩28,767 | ₩28,353 | ₩28,634 | +0.75% | 10.3만 |
|---|
| 2026.06.29 | ₩28,807 | ₩28,894 | ₩28,671 | ₩28,807 | 0.00% | 5만 |
|---|
| 2026.06.26 | ₩28,527 | ₩28,961 | ₩28,473 | ₩28,861 | +1.17% | 8.7만 |
|---|
| 2026.06.25 | ₩28,848 | ₩29,195 | ₩28,687 | ₩28,848 | 0.00% | 4.9만 |
|---|
| 2026.06.24 | ₩28,754 | ₩28,754 | ₩28,393 | ₩28,607 | -0.51% | 57.1만 |
|---|
| 2026.06.23 | ₩28,540 | ₩28,901 | ₩28,540 | ₩28,754 | +0.75% | 20.9만 |
|---|
| 2026.06.22 | ₩28,834 | ₩29,048 | ₩28,647 | ₩28,848 | +0.05% | 19.1만 |
|---|
| 2026.06.18 | ₩28,553 | ₩28,727 | ₩28,313 | ₩28,473 | -0.28% | 12만 |
|---|
| 2026.06.17 | ₩29,423 | ₩29,596 | ₩28,647 | ₩28,714 | -2.41% | 15.1만 |
|---|
| 2026.06.16 | ₩29,209 | ₩29,269 | ₩28,995 | ₩29,168 | -0.14% | 18.8만 |
|---|
| 2026.06.15 | ₩30,158 | ₩30,265 | ₩29,349 | ₩29,382 | -2.57% | 6.7만 |
|---|
| 2026.06.12 | ₩29,556 | ₩29,690 | ₩29,423 | ₩29,503 | -0.18% | 9.3만 |
|---|
| 2026.06.11 | ₩28,741 | ₩29,489 | ₩28,620 | ₩29,382 | +2.23% | 4.4만 |
|---|
| 2026.06.10 | ₩28,473 | ₩28,700 | ₩28,406 | ₩28,593 | +0.42% | 6.2만 |
|---|
| 2026.06.09 | ₩28,727 | ₩28,928 | ₩28,393 | ₩28,567 | -0.56% | 16.7만 |
|---|
| 2026.06.08 | ₩28,634 | ₩28,754 | ₩28,366 | ₩28,446 | -0.65% | 20.7만 |
|---|
| 2026.06.05 | ₩29,008 | ₩29,182 | ₩28,679 | ₩28,687 | -1.11% | 10.9만 |
|---|
| 2026.06.04 | ₩29,516 | ₩29,610 | ₩29,356 | ₩29,483 | -0.11% | 16.9만 |
|---|
| 2026.06.03 | ₩29,770 | ₩29,824 | ₩29,249 | ₩29,329 | -1.48% | 10.5만 |
|---|
| 2026.06.02 | ₩30,078 | ₩30,492 | ₩30,078 | ₩30,345 | +0.89% | 65.6만 |
|---|
| 2026.06.01 | ₩29,877 | ₩30,051 | ₩29,770 | ₩29,944 | +0.22% | 35.3만 |
|---|
| 2026.05.29 | ₩30,011 | ₩30,198 | ₩29,810 | ₩30,065 | +0.18% | 33.5만 |
|---|
| 2026.05.28 | ₩30,305 | ₩30,599 | ₩30,118 | ₩30,319 | +0.04% | 54.7만 |
|---|
| 2026.05.27 | ₩30,519 | ₩30,720 | ₩30,292 | ₩30,305 | -0.70% | 7만 |
|---|
| 2026.05.26 | ₩30,920 | ₩30,920 | ₩30,474 | ₩30,720 | -0.65% | 13.3만 |
|---|
| 2026.05.22 | ₩30,787 | ₩30,834 | ₩30,412 | ₩30,559 | -0.74% | 42.8만 |
|---|
| 2026.05.21 | ₩30,733 | ₩31,268 | ₩30,613 | ₩31,094 | +1.17% | 5만 |
|---|
| 2026.05.20 | ₩30,559 | ₩31,105 | ₩30,559 | ₩30,947 | +1.27% | 6.1만 |
|---|
| 2026.05.19 | ₩30,172 | ₩30,599 | ₩30,145 | ₩30,252 | +0.27% | 14.8만 |
|---|
| 2026.05.18 | ₩30,773 | ₩31,041 | ₩30,634 | ₩31,027 | +0.83% | 9.6만 |
|---|
| 2026.05.15 | ₩30,533 | ₩30,666 | ₩30,279 | ₩30,626 | +0.31% | 13.1만 |
|---|
| 2026.05.14 | ₩31,295 | ₩31,429 | ₩31,148 | ₩31,201 | -0.30% | 35.6만 |
|---|
| 2026.05.13 | ₩31,950 | ₩32,158 | ₩30,854 | ₩30,907 | -3.26% | 39.8만 |
|---|
| 2026.05.12 | ₩32,311 | ₩32,432 | ₩32,057 | ₩32,178 | -0.41% | 10.1만 |
|---|
| 2026.05.11 | ₩32,913 | ₩32,953 | ₩32,445 | ₩32,499 | -1.26% | 53.3만 |
|---|
| 2026.05.08 | ₩33,060 | ₩33,114 | ₩32,900 | ₩32,940 | -0.36% | 15.7만 |
|---|
| 2026.05.07 | ₩33,141 | ₩33,141 | ₩32,458 | ₩32,539 | -1.82% | 13.4만 |
|---|
| 2026.05.06 | ₩33,555 | ₩33,555 | ₩33,141 | ₩33,448 | -0.32% | 57.3만 |
|---|
| 2026.05.05 | ₩33,114 | ₩33,421 | ₩33,034 | ₩33,314 | +0.61% | 13.9만 |
|---|
| 2026.05.04 | ₩33,020 | ₩33,207 | ₩32,659 | ₩32,739 | -0.85% | 78.7만 |
|---|
| 2026.05.01 | ₩33,207 | ₩33,234 | ₩32,833 | ₩32,980 | -0.68% | 10.9만 |
|---|
| 2026.04.30 | ₩32,739 | ₩33,234 | ₩32,632 | ₩33,194 | +1.39% | 15.6만 |
|---|
| 2026.04.29 | ₩32,886 | ₩32,886 | ₩32,298 | ₩32,311 | -1.75% | 33.1만 |
|---|
| 2026.04.28 | ₩32,993 | ₩33,281 | ₩32,812 | ₩33,141 | +0.45% | 32.5만 |
|---|
| 2026.04.27 | ₩33,649 | ₩33,702 | ₩33,301 | ₩33,301 | -1.03% | 15.4만 |
|---|
| 2026.04.24 | ₩33,274 | ₩33,435 | ₩33,141 | ₩33,435 | +0.48% | 67.6만 |
|---|
| 2026.04.23 | ₩34,050 | ₩34,144 | ₩33,421 | ₩33,542 | -1.49% | 51만 |
|---|
| 2026.04.22 | ₩34,518 | ₩34,518 | ₩33,932 | ₩33,983 | -1.55% | 178.6만 |
|---|
| 2026.04.21 | ₩34,638 | ₩34,832 | ₩34,050 | ₩34,090 | -1.58% | 48.4만 |
|---|
| 2026.04.20 | ₩34,598 | ₩34,598 | ₩34,237 | ₩34,505 | -0.27% | 32.3만 |
|---|
| 2026.04.17 | ₩34,839 | ₩34,839 | ₩34,244 | ₩34,344 | -1.42% | 25.1만 |
|---|
| 2026.04.16 | ₩34,772 | ₩34,772 | ₩34,331 | ₩34,572 | -0.58% | 91.6만 |
|---|
| 2026.04.15 | ₩34,933 | ₩34,939 | ₩34,518 | ₩34,625 | -0.88% | 15만 |
|---|
| 2026.04.14 | ₩34,946 | ₩35,105 | ₩34,772 | ₩34,852 | -0.27% | 46.9만 |
|---|
| 2026.04.13 | ₩34,344 | ₩34,786 | ₩34,158 | ₩34,665 | +0.93% | 62.7만 |
|---|
| 2026.04.10 | ₩34,197 | ₩34,545 | ₩34,170 | ₩34,545 | +1.02% | 34.3만 |
|---|
| 2026.04.09 | ₩33,234 | ₩33,836 | ₩33,234 | ₩33,823 | +1.77% | 43.8만 |
|---|
| 2026.04.08 | ₩33,301 | ₩33,328 | ₩32,806 | ₩33,034 | -0.80% | 59.3만 |
|---|
| 2026.04.07 | ₩31,977 | ₩32,097 | ₩31,616 | ₩32,097 | +0.38% | 37.5만 |
|---|
| 2026.04.06 | ₩32,097 | ₩32,325 | ₩32,030 | ₩32,178 | +0.25% | 20.6만 |
|---|
| 2026.04.02 | ₩31,576 | ₩32,311 | ₩31,576 | ₩31,977 | +1.27% | 8만 |
|---|
| 2026.04.01 | ₩32,084 | ₩32,266 | ₩31,857 | ₩32,030 | -0.17% | 38.1만 |
|---|
| 2026.03.31 | ₩31,201 | ₩31,950 | ₩31,061 | ₩31,950 | +2.40% | 47만 |
|---|
| 2026.03.30 | ₩30,800 | ₩31,001 | ₩30,399 | ₩30,599 | -0.65% | 17.8만 |
|---|
| 2026.03.27 | ₩30,372 | ₩30,920 | ₩30,332 | ₩30,439 | +0.22% | 27.4만 |
|---|
| 2026.03.26 | ₩30,827 | ₩31,108 | ₩30,533 | ₩30,573 | -0.82% | 17만 |
|---|
| 2026.03.25 | ₩30,920 | ₩31,335 | ₩30,867 | ₩31,201 | +0.91% | 5.2만 |
|---|
| 2026.03.24 | ₩29,958 | ₩30,506 | ₩29,911 | ₩30,452 | +1.65% | 15.1만 |
|---|
| 2026.03.23 | ₩29,784 | ₩30,733 | ₩29,784 | ₩30,452 | +2.25% | 18.9만 |
|---|
| 2026.03.20 | ₩29,757 | ₩29,757 | ₩28,881 | ₩29,008 | -2.52% | 12.5만 |
|---|
| 2026.03.19 | ₩29,449 | ₩30,519 | ₩29,437 | ₩30,265 | +2.77% | 22.9만 |
|---|
| 2026.03.18 | ₩30,345 | ₩30,579 | ₩30,145 | ₩30,145 | -0.66% | 20.3만 |
|---|
| 2026.03.17 | ₩30,693 | ₩30,880 | ₩30,332 | ₩30,371 | -1.05% | 3.3만 |
|---|
| 2026.03.16 | ₩29,971 | ₩30,359 | ₩29,944 | ₩30,305 | +1.12% | 16.1만 |
|---|
| 2026.03.13 | ₩30,305 | ₩30,385 | ₩29,250 | ₩29,329 | -3.22% | 6.6만 |
|---|
| 2026.03.12 | ₩30,599 | ₩30,680 | ₩29,904 | ₩29,984 | -2.01% | 12.2만 |
|---|
| 2026.03.11 | ₩31,161 | ₩31,549 | ₩30,961 | ₩31,221 | +0.19% | 108.3만 |
|---|
| 2026.03.10 | ₩30,693 | ₩31,549 | ₩30,499 | ₩31,027 | +1.09% | 13.7만 |
|---|
| 2026.03.09 | ₩30,011 | ₩30,787 | ₩29,797 | ₩30,640 | +2.09% | 21.3만 |
|---|
| 2026.03.06 | ₩29,623 | ₩30,051 | ₩29,516 | ₩29,944 | +1.08% | 19.7만 |
|---|
| 2026.03.05 | ₩30,399 | ₩30,479 | ₩29,810 | ₩29,998 | -1.32% | 141.2만 |
|---|
| 2026.03.04 | ₩30,934 | ₩31,108 | ₩30,666 | ₩30,920 | -0.04% | 10.4만 |
|---|
| 2026.03.03 | ₩30,172 | ₩30,760 | ₩29,637 | ₩30,372 | +0.66% | 29.7만 |
|---|
| 2026.03.02 | ₩31,522 | ₩32,137 | ₩31,455 | ₩31,897 | +1.19% | 11.2만 |
|---|
| 2026.02.27 | ₩32,218 | ₩32,458 | ₩32,017 | ₩32,191 | -0.08% | 10.3만 |
|---|
| 2026.02.26 | ₩32,458 | ₩32,472 | ₩31,950 | ₩32,445 | -0.04% | 14.1만 |
|---|
| 2026.02.25 | ₩32,699 | ₩32,699 | ₩32,231 | ₩32,458 | -0.74% | 62.4만 |
|---|
| 2026.02.24 | ₩32,084 | ₩32,525 | ₩32,057 | ₩32,499 | +1.29% | 69.5만 |
|---|
| 2026.02.23 | ₩32,231 | ₩32,512 | ₩31,883 | ₩31,937 | -0.91% | 55.1만 |
|---|
| 2026.02.20 | ₩31,375 | ₩32,159 | ₩31,375 | ₩32,151 | +2.47% | 51.1만 |
|---|
| 2026.02.19 | ₩31,175 | ₩31,562 | ₩31,068 | ₩31,549 | +1.20% | 99.3만 |
|---|
| 2026.02.18 | ₩31,188 | ₩31,482 | ₩30,840 | ₩31,039 | -0.48% | 19.8만 |
|---|
| 2026.02.17 | ₩30,947 | ₩31,094 | ₩30,492 | ₩30,867 | -0.26% | 41.5만 |
|---|
| 2026.02.13 | ₩31,041 | ₩31,215 | ₩30,624 | ₩31,148 | +0.34% | 33.2만 |
|---|
| 2026.02.12 | ₩32,164 | ₩32,204 | ₩31,435 | ₩31,562 | -1.87% | 14.9만 |
|---|
| 2026.02.11 | ₩31,870 | ₩32,191 | ₩31,696 | ₩32,097 | +0.71% | 152.1만 |
|---|
| 2026.02.10 | ₩31,362 | ₩31,429 | ₩31,137 | ₩31,268 | -0.30% | 9.5만 |
|---|
| 2026.02.09 | ₩30,787 | ₩31,402 | ₩30,787 | ₩31,308 | +1.69% | 5.1만 |
|---|
| 2026.02.06 | ₩30,492 | ₩30,640 | ₩30,279 | ₩30,640 | +0.48% | 9.2만 |
|---|
| 2026.02.05 | ₩30,479 | ₩30,653 | ₩30,091 | ₩30,172 | -1.01% | 12.3만 |
|---|
| 2026.02.04 | ₩30,706 | ₩30,733 | ₩29,971 | ₩30,192 | -1.68% | 8.9만 |
|---|
| 2026.02.03 | ₩31,188 | ₩31,335 | ₩30,666 | ₩30,987 | -0.64% | 9.5만 |
|---|
| 2026.02.02 | ₩30,091 | ₩30,412 | ₩30,091 | ₩30,399 | +1.02% | 14.2만 |
|---|
| 2026.01.30 | ₩30,573 | ₩30,719 | ₩29,911 | ₩30,011 | -1.84% | 8.5만 |
|---|
| 2026.01.29 | ₩31,375 | ₩31,496 | ₩30,319 | ₩30,920 | -1.45% | 9.6만 |
|---|
| 2026.01.28 | ₩31,054 | ₩31,177 | ₩30,599 | ₩31,068 | +0.04% | 13.1만 |
|---|
| 2026.01.27 | ₩30,385 | ₩30,773 | ₩30,359 | ₩30,747 | +1.19% | 12만 |
|---|
| 2026.01.26 | ₩29,556 | ₩29,757 | ₩29,436 | ₩29,543 | -0.05% | 10.1만 |
|---|
| 2026.01.23 | ₩29,102 | ₩29,804 | ₩28,985 | ₩29,610 | +1.75% | 8.8만 |
|---|
| 2026.01.22 | ₩28,607 | ₩29,222 | ₩28,607 | ₩28,981 | +1.31% | 9.5만 |
|---|
| 2026.01.21 | ₩27,537 | ₩28,313 | ₩27,537 | ₩28,313 | +2.82% | 13.1만 |
|---|
| 2026.01.20 | ₩26,694 | ₩27,149 | ₩26,694 | ₩27,002 | +1.15% | 7만 |
|---|
| 2026.01.16 | ₩26,721 | ₩26,855 | ₩26,654 | ₩26,828 | +0.40% | 7.1만 |
|---|
| 2026.01.15 | ₩26,801 | ₩27,096 | ₩26,694 | ₩26,962 | +0.60% | 6.1만 |
|---|
| 2026.01.14 | ₩26,454 | ₩26,748 | ₩26,454 | ₩26,748 | +1.11% | 4.4만 |
|---|
| 2026.01.13 | ₩26,440 | ₩26,460 | ₩26,213 | ₩26,400 | -0.15% | 5.5만 |
|---|
| 2026.01.12 | ₩26,454 | ₩26,605 | ₩26,454 | ₩26,507 | +0.20% | 5.2만 |
|---|
| 2026.01.09 | ₩26,547 | ₩26,734 | ₩26,547 | ₩26,587 | +0.15% | 4만 |
|---|
| 2026.01.08 | ₩26,226 | ₩26,373 | ₩26,226 | ₩26,373 | +0.56% | 4만 |
|---|
| 2026.01.07 | ₩26,293 | ₩26,306 | ₩26,159 | ₩26,253 | -0.15% | 4.7만 |
|---|
| 2026.01.06 | ₩26,467 | ₩26,587 | ₩26,440 | ₩26,508 | +0.16% | 3만 |
|---|
| 2026.01.05 | ₩25,825 | ₩26,199 | ₩25,745 | ₩26,173 | +1.35% | 5.1만 |
|---|
| 2026.01.02 | ₩25,878 | ₩25,878 | ₩25,678 | ₩25,758 | -0.47% | 19.9만 |
|---|
| 2025.12.31 | ₩25,624 | ₩25,624 | ₩25,410 | ₩25,477 | -0.57% | 9.1만 |
|---|
| 2025.12.30 | ₩25,598 | ₩25,691 | ₩25,504 | ₩25,584 | -0.05% | 11.7만 |
|---|
| 2025.12.29 | ₩25,718 | ₩25,745 | ₩25,587 | ₩25,661 | -0.22% | 10.5만 |
|---|
| 2025.12.26 | ₩25,691 | ₩25,905 | ₩25,691 | ₩25,905 | +0.83% | 3.7만 |
|---|
| 2025.12.24 | ₩25,905 | ₩25,905 | ₩25,718 | ₩25,772 | -0.52% | 1.7만 |
|---|
| 2025.12.23 | ₩25,451 | ₩25,838 | ₩25,451 | ₩25,838 | +1.52% | 8.4만 |
|---|
| 2025.12.22 | ₩25,410 | ₩25,410 | ₩25,136 | ₩25,277 | -0.53% | 38.9만 |
|---|
| 2025.12.19 | ₩25,718 | ₩25,825 | ₩25,437 | ₩25,491 | -0.88% | 5.6만 |
|---|
| 2025.12.18 | ₩26,146 | ₩26,400 | ₩26,091 | ₩26,280 | +0.51% | 2.5만 |
|---|
| 2025.12.17 | ₩26,253 | ₩26,320 | ₩26,026 | ₩26,199 | -0.20% | 4.2만 |
|---|
| 2025.12.16 | ₩27,069 | ₩27,069 | ₩26,614 | ₩26,641 | -1.58% | 62.5만 |
|---|
| 2025.12.15 | ₩27,556 | ₩27,724 | ₩27,442 | ₩27,572 | +0.06% | 5.7만 |
|---|
| 2025.12.12 | ₩27,416 | ₩27,416 | ₩26,975 | ₩27,188 | -0.83% | 17.7만 |
|---|
| 2025.12.11 | ₩26,882 | ₩27,176 | ₩26,868 | ₩27,042 | +0.60% | 3.1만 |
|---|
| 2025.12.10 | ₩26,641 | ₩26,855 | ₩26,494 | ₩26,716 | +0.28% | 3.1만 |
|---|
| 2025.12.09 | ₩26,280 | ₩26,801 | ₩26,280 | ₩26,693 | +1.57% | 4.5만 |
|---|
| 2025.12.08 | ₩27,055 | ₩27,055 | ₩26,499 | ₩26,734 | -1.19% | 13.1만 |
|---|
| 2025.12.05 | ₩28,246 | ₩28,379 | ₩26,480 | ₩26,591 | -5.86% | 12.2만 |
|---|
| 2025.12.04 | ₩28,379 | ₩28,456 | ₩28,246 | ₩28,420 | +0.14% | 2.1만 |
|---|
| 2025.12.03 | ₩27,818 | ₩27,978 | ₩27,818 | ₩27,945 | +0.46% | 1.1만 |
|---|
| 2025.12.02 | ₩27,550 | ₩27,751 | ₩27,443 | ₩27,751 | +0.73% | 6.8만 |
|---|
| 2025.12.01 | ₩27,229 | ₩27,399 | ₩27,162 | ₩27,216 | -0.05% | 11.1만 |
|---|
| 2025.11.28 | ₩27,416 | ₩27,430 | ₩27,269 | ₩27,396 | -0.07% | 1.5만 |
|---|
| 2025.11.26 | ₩26,948 | ₩27,310 | ₩26,922 | ₩27,300 | +1.31% | 2.8만 |
|---|
| 2025.11.25 | ₩26,427 | ₩26,634 | ₩26,320 | ₩26,565 | +0.52% | 8.9만 |
|---|
| 2025.11.24 | ₩26,534 | ₩26,534 | ₩26,400 | ₩26,452 | -0.31% | 6.5천 |
|---|
| 2025.11.21 | ₩26,306 | ₩26,440 | ₩26,079 | ₩26,280 | -0.10% | 7.3만 |
|---|
| 2025.11.20 | ₩27,015 | ₩27,015 | ₩26,240 | ₩26,306 | -2.62% | 7.1만 |
|---|
| 2025.11.19 | ₩26,868 | ₩26,948 | ₩26,748 | ₩26,815 | -0.20% | 11.8만 |
|---|
| 2025.11.18 | ₩27,015 | ₩27,162 | ₩26,922 | ₩27,109 | +0.35% | 1.1만 |
|---|
| 2025.11.17 | ₩27,283 | ₩27,350 | ₩27,015 | ₩27,094 | -0.69% | 2.7만 |
|---|
| 2025.11.14 | ₩27,376 | ₩27,577 | ₩27,350 | ₩27,396 | +0.07% | 7.1만 |
|---|
| 2025.11.13 | ₩27,470 | ₩27,550 | ₩27,203 | ₩27,281 | -0.69% | 2.5만 |
|---|
| 2025.11.12 | ₩27,430 | ₩27,430 | ₩27,229 | ₩27,429 | -0.00% | 3.5만 |
|---|
| 2025.11.11 | ₩27,577 | ₩27,696 | ₩27,449 | ₩27,574 | -0.01% | 7.3만 |
|---|
| 2025.11.10 | ₩26,841 | ₩26,935 | ₩26,788 | ₩26,922 | +0.30% | 2.7만 |
|---|
| 2025.11.07 | ₩26,199 | ₩26,561 | ₩26,199 | ₩26,561 | +1.38% | 3만 |
|---|
| 2025.11.06 | ₩26,467 | ₩26,467 | ₩26,301 | ₩26,363 | -0.39% | 8.5만 |
|---|
| 2025.11.05 | ₩25,932 | ₩26,313 | ₩25,932 | ₩26,300 | +1.42% | 4.2만 |
|---|
| 2025.11.04 | ₩25,665 | ₩25,761 | ₩25,584 | ₩25,614 | -0.20% | 1.7만 |
|---|
| 2025.11.03 | ₩25,785 | ₩25,852 | ₩25,731 | ₩25,808 | +0.09% | 2.8만 |
|---|
| 2025.10.31 | ₩25,491 | ₩25,571 | ₩25,421 | ₩25,537 | +0.18% | 3.3만 |
|---|
| 2025.10.30 | ₩25,330 | ₩25,531 | ₩25,330 | ₩25,477 | +0.58% | 2.6만 |
|---|
| 2025.10.29 | ₩25,638 | ₩25,678 | ₩25,539 | ₩25,539 | -0.39% | 2.1만 |
|---|
| 2025.10.28 | ₩25,183 | ₩25,405 | ₩25,183 | ₩25,344 | +0.64% | 25.6만 |
|---|
| 2025.10.27 | ₩25,277 | ₩25,277 | ₩25,132 | ₩25,204 | -0.29% | 1.9만 |
|---|
| 2025.10.24 | ₩25,210 | ₩25,250 | ₩24,952 | ₩24,952 | -1.02% | 2.4만 |
|---|
| 2025.10.23 | ₩24,969 | ₩24,996 | ₩24,802 | ₩24,966 | -0.01% | 26만 |
|---|
| 2025.10.22 | ₩24,661 | ₩24,782 | ₩24,601 | ₩24,706 | +0.18% | 3.1만 |
|---|
| 2025.10.21 | ₩24,621 | ₩24,782 | ₩24,595 | ₩24,661 | +0.16% | 40.5만 |
|---|
| 2025.10.20 | ₩24,661 | ₩24,902 | ₩24,621 | ₩24,768 | +0.43% | 3.5만 |
|---|
| 2025.10.17 | ₩23,979 | ₩24,473 | ₩23,979 | ₩24,425 | +1.86% | 2.8만 |
|---|
| 2025.10.16 | ₩24,026 | ₩24,239 | ₩24,026 | ₩24,108 | +0.34% | 8천 |
|---|
| 2025.10.15 | ₩23,979 | ₩24,234 | ₩23,979 | ₩24,046 | +0.28% | 4.7만 |
|---|
| 2025.10.14 | ₩23,739 | ₩24,060 | ₩23,739 | ₩23,891 | +0.64% | 1.8만 |
|---|
| 2025.10.13 | ₩24,006 | ₩24,109 | ₩23,862 | ₩23,979 | -0.11% | 3.4만 |
|---|
| 2025.10.10 | ₩24,300 | ₩24,300 | ₩23,605 | ₩23,672 | -2.59% | 15.5만 |
|---|