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 | ₩36,201 | ₩36,557 | ₩36,054 | ₩36,456 | +0.70% | 11.1만 |
| 2026.10.08 | ₩35,356 | ₩36,108 | ₩35,343 | ₩35,719 | +1.02% | 46.7만 |
| 2026.10.07 | ₩35,906 | ₩35,906 | ₩35,370 | ₩35,370 | -1.49% | 19.4만 |
| 2026.10.06 | ₩36,443 | ₩36,564 | ₩35,665 | ₩35,880 | -1.55% | 114.9만 |
| 2026.10.05 | ₩35,893 | ₩36,778 | ₩35,812 | ₩36,094 | +0.56% | 121.7만 |
| 2026.10.02 | ₩31,413 | ₩32,097 | ₩30,917 | ₩32,097 | +2.18% | 8.6만 |
| 2026.10.01 | ₩31,252 | ₩31,406 | ₩30,769 | ₩31,239 | -0.04% | 4.4만 |
| 2026.09.30 | ₩31,158 | ₩31,594 | ₩31,024 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩31,386 |
| +0.73% |
| 18.4만 |
| 2026.09.29 | ₩30,327 | ₩30,662 | ₩30,300 | ₩30,662 | +1.11% | 23.4만 |
|---|
| 2026.09.28 | ₩30,394 | ₩30,756 | ₩30,394 | ₩30,541 | +0.49% | 6.7만 |
|---|
| 2026.09.25 | ₩30,689 | ₩30,854 | ₩30,461 | ₩30,742 | +0.17% | 3.8만 |
|---|
| 2026.09.24 | ₩31,239 | ₩31,386 | ₩30,850 | ₩30,850 | -1.25% | 26.4만 |
|---|
| 2026.09.23 | ₩31,976 | ₩32,030 | ₩31,294 | ₩31,373 | -1.89% | 9.5만 |
|---|
| 2026.09.22 | ₩31,426 | ₩32,017 | ₩31,359 | ₩32,017 | +1.88% | 117.9만 |
|---|
| 2026.09.21 | ₩31,748 | ₩31,936 | ₩31,587 | ₩31,923 | +0.55% | 7.3만 |
|---|
| 2026.09.18 | ₩31,359 | ₩31,413 | ₩31,160 | ₩31,292 | -0.21% | 8.5만 |
|---|
| 2026.09.17 | ₩31,493 | ₩31,668 | ₩30,850 | ₩31,574 | +0.26% | 23.9만 |
|---|
| 2026.09.16 | ₩31,413 | ₩31,614 | ₩31,265 | ₩31,373 | -0.13% | 51.7만 |
|---|
| 2026.09.15 | ₩31,346 | ₩31,789 | ₩31,346 | ₩31,641 | +0.94% | 37만 |
|---|
| 2026.09.14 | ₩31,078 | ₩31,574 | ₩31,024 | ₩31,493 | +1.34% | 4만 |
|---|
| 2026.09.11 | ₩32,204 | ₩32,258 | ₩31,641 | ₩31,909 | -0.92% | 14.4만 |
|---|
| 2026.09.10 | ₩31,346 | ₩32,245 | ₩31,319 | ₩32,137 | +2.52% | 8.8만 |
|---|
| 2026.09.09 | ₩31,923 | ₩31,929 | ₩31,547 | ₩31,587 | -1.05% | 15.7만 |
|---|
| 2026.09.08 | ₩32,124 | ₩32,419 | ₩31,970 | ₩32,151 | +0.08% | 9.9만 |
|---|
| 2026.09.04 | ₩31,145 | ₩31,735 | ₩31,105 | ₩31,369 | +0.72% | 5.2만 |
|---|
| 2026.09.03 | ₩32,191 | ₩32,231 | ₩31,472 | ₩31,520 | -2.08% | 6.2만 |
|---|
| 2026.09.02 | ₩30,836 | ₩31,722 | ₩30,836 | ₩31,601 | +2.48% | 24.5만 |
|---|
| 2026.09.01 | ₩30,005 | ₩30,655 | ₩30,005 | ₩30,474 | +1.56% | 23.7만 |
|---|
| 2026.08.31 | ₩30,031 | ₩30,152 | ₩29,736 | ₩29,924 | -0.36% | 14만 |
|---|
| 2026.08.28 | ₩29,455 | ₩29,495 | ₩28,960 | ₩29,495 | +0.14% | 4.1만 |
|---|
| 2026.08.27 | ₩29,388 | ₩29,549 | ₩29,219 | ₩29,495 | +0.37% | 7.3만 |
|---|
| 2026.08.26 | ₩29,616 | ₩29,696 | ₩29,347 | ₩29,347 | -0.91% | 3.5만 |
|---|
| 2026.08.25 | ₩29,146 | ₩29,535 | ₩28,918 | ₩29,512 | +1.26% | 4.4만 |
|---|
| 2026.08.24 | ₩28,623 | ₩29,267 | ₩28,623 | ₩29,026 | +1.41% | 5.8만 |
|---|
| 2026.08.21 | ₩28,449 | ₩29,079 | ₩28,449 | ₩28,918 | +1.65% | 73.5만 |
|---|
| 2026.08.20 | ₩28,127 | ₩28,583 | ₩28,127 | ₩28,234 | +0.38% | 11.2만 |
|---|
| 2026.08.19 | ₩28,529 | ₩28,690 | ₩28,261 | ₩28,315 | -0.75% | 89.7만 |
|---|
| 2026.08.18 | ₩27,939 | ₩28,214 | ₩27,617 | ₩27,617 | -1.15% | 26.9만 |
|---|
| 2026.08.17 | ₩28,033 | ₩28,046 | ₩27,832 | ₩27,885 | -0.53% | 17.8만 |
|---|
| 2026.08.14 | ₩27,792 | ₩27,832 | ₩27,403 | ₩27,751 | -0.14% | 28.4만 |
|---|
| 2026.08.13 | ₩28,140 | ₩28,274 | ₩27,885 | ₩27,952 | -0.67% | 34만 |
|---|
| 2026.08.12 | ₩28,234 | ₩28,368 | ₩28,100 | ₩28,154 | -0.29% | 19.1만 |
|---|
| 2026.08.11 | ₩29,254 | ₩29,254 | ₩28,207 | ₩28,261 | -3.39% | 55.2만 |
|---|
| 2026.08.10 | ₩29,428 | ₩29,468 | ₩29,254 | ₩29,294 | -0.46% | 6.8만 |
|---|
| 2026.08.07 | ₩29,884 | ₩29,884 | ₩29,361 | ₩29,495 | -1.30% | 9.5만 |
|---|
| 2026.08.06 | ₩30,132 | ₩30,192 | ₩29,850 | ₩29,911 | -0.73% | 3.1만 |
|---|
| 2026.08.05 | ₩30,461 | ₩30,683 | ₩30,119 | ₩30,139 | -1.06% | 2.7만 |
|---|
| 2026.08.04 | ₩30,608 | ₩30,608 | ₩30,018 | ₩30,058 | -1.80% | 7.4만 |
|---|
| 2026.08.03 | ₩30,555 | ₩30,555 | ₩30,286 | ₩30,474 | -0.26% | 7.2만 |
|---|
| 2026.07.31 | ₩30,420 | ₩30,729 | ₩30,139 | ₩30,689 | +0.88% | 13.1만 |
|---|
| 2026.07.30 | ₩29,884 | ₩30,420 | ₩29,884 | ₩30,420 | +1.80% | 5.7만 |
|---|
| 2026.07.29 | ₩29,951 | ₩29,951 | ₩29,575 | ₩29,643 | -1.03% | 26.6만 |
|---|
| 2026.07.28 | ₩30,058 | ₩30,140 | ₩29,938 | ₩29,978 | -0.27% | 17.5만 |
|---|
| 2026.07.27 | ₩29,817 | ₩29,908 | ₩29,696 | ₩29,871 | +0.18% | 5.4만 |
|---|
| 2026.07.24 | ₩30,018 | ₩30,233 | ₩29,750 | ₩29,790 | -0.76% | 29.1만 |
|---|
| 2026.07.23 | ₩30,260 | ₩30,488 | ₩30,152 | ₩30,300 | +0.13% | 32.7만 |
|---|
| 2026.07.22 | ₩30,018 | ₩30,575 | ₩30,018 | ₩30,488 | +1.56% | 8.5만 |
|---|
| 2026.07.21 | ₩29,723 | ₩29,777 | ₩29,495 | ₩29,736 | +0.05% | 1.8만 |
|---|
| 2026.07.20 | ₩29,629 | ₩29,783 | ₩29,602 | ₩29,656 | +0.09% | 4.8만 |
|---|
| 2026.07.17 | ₩29,441 | ₩29,643 | ₩29,240 | ₩29,468 | +0.09% | 16.2만 |
|---|
| 2026.07.16 | ₩29,844 | ₩29,857 | ₩29,508 | ₩29,629 | -0.72% | 4.9만 |
|---|
| 2026.07.15 | ₩30,099 | ₩30,152 | ₩29,951 | ₩30,099 | 0.00% | 3만 |
|---|
| 2026.07.14 | ₩30,152 | ₩30,300 | ₩30,045 | ₩30,152 | 0.00% | 14.5만 |
|---|
| 2026.07.13 | ₩30,031 | ₩30,085 | ₩29,643 | ₩29,647 | -1.28% | 8.4만 |
|---|
| 2026.07.10 | ₩29,723 | ₩30,125 | ₩29,723 | ₩30,125 | +1.35% | 8.8만 |
|---|
| 2026.07.09 | ₩28,865 | ₩29,247 | ₩28,759 | ₩29,219 | +1.23% | 9.9만 |
|---|
| 2026.07.08 | ₩28,824 | ₩28,875 | ₩28,569 | ₩28,717 | -0.37% | 3.9만 |
|---|
| 2026.07.07 | ₩28,985 | ₩29,240 | ₩28,831 | ₩28,918 | -0.23% | 5.7만 |
|---|
| 2026.07.06 | ₩28,824 | ₩29,093 | ₩28,697 | ₩28,999 | +0.60% | 5.7만 |
|---|
| 2026.07.02 | ₩28,690 | ₩29,106 | ₩28,516 | ₩28,704 | +0.05% | 8.5만 |
|---|
| 2026.07.01 | ₩28,368 | ₩28,677 | ₩28,368 | ₩28,435 | +0.24% | 8.9만 |
|---|
| 2026.06.30 | ₩28,502 | ₩28,851 | ₩28,435 | ₩28,717 | +0.75% | 10.3만 |
|---|
| 2026.06.29 | ₩28,891 | ₩28,979 | ₩28,755 | ₩28,891 | 0.00% | 5만 |
|---|
| 2026.06.26 | ₩28,610 | ₩29,046 | ₩28,556 | ₩28,945 | +1.17% | 8.7만 |
|---|
| 2026.06.25 | ₩28,932 | ₩29,280 | ₩28,771 | ₩28,932 | 0.00% | 4.9만 |
|---|
| 2026.06.24 | ₩28,838 | ₩28,838 | ₩28,476 | ₩28,690 | -0.51% | 57.1만 |
|---|
| 2026.06.23 | ₩28,623 | ₩28,985 | ₩28,623 | ₩28,838 | +0.75% | 20.9만 |
|---|
| 2026.06.22 | ₩28,918 | ₩29,133 | ₩28,730 | ₩28,932 | +0.05% | 19.1만 |
|---|
| 2026.06.18 | ₩28,637 | ₩28,811 | ₩28,395 | ₩28,556 | -0.28% | 12만 |
|---|
| 2026.06.17 | ₩29,508 | ₩29,683 | ₩28,730 | ₩28,797 | -2.41% | 15.1만 |
|---|
| 2026.06.16 | ₩29,294 | ₩29,354 | ₩29,079 | ₩29,254 | -0.14% | 18.8만 |
|---|
| 2026.06.15 | ₩30,246 | ₩30,353 | ₩29,435 | ₩29,468 | -2.57% | 6.7만 |
|---|
| 2026.06.12 | ₩29,643 | ₩29,777 | ₩29,508 | ₩29,589 | -0.18% | 9.3만 |
|---|
| 2026.06.11 | ₩28,824 | ₩29,575 | ₩28,704 | ₩29,468 | +2.23% | 4.4만 |
|---|
| 2026.06.10 | ₩28,556 | ₩28,784 | ₩28,489 | ₩28,677 | +0.42% | 6.2만 |
|---|
| 2026.06.09 | ₩28,811 | ₩29,012 | ₩28,476 | ₩28,650 | -0.56% | 16.7만 |
|---|
| 2026.06.08 | ₩28,717 | ₩28,838 | ₩28,449 | ₩28,529 | -0.65% | 20.7만 |
|---|
| 2026.06.05 | ₩29,093 | ₩29,267 | ₩28,763 | ₩28,771 | -1.11% | 10.9만 |
|---|
| 2026.06.04 | ₩29,602 | ₩29,696 | ₩29,441 | ₩29,569 | -0.11% | 16.9만 |
|---|
| 2026.06.03 | ₩29,857 | ₩29,911 | ₩29,334 | ₩29,414 | -1.48% | 10.5만 |
|---|
| 2026.06.02 | ₩30,166 | ₩30,581 | ₩30,166 | ₩30,434 | +0.89% | 65.6만 |
|---|
| 2026.06.01 | ₩29,964 | ₩30,139 | ₩29,857 | ₩30,031 | +0.22% | 35.3만 |
|---|
| 2026.05.29 | ₩30,099 | ₩30,286 | ₩29,897 | ₩30,152 | +0.18% | 33.5만 |
|---|
| 2026.05.28 | ₩30,394 | ₩30,689 | ₩30,206 | ₩30,407 | +0.04% | 54.7만 |
|---|
| 2026.05.27 | ₩30,608 | ₩30,809 | ₩30,380 | ₩30,394 | -0.70% | 7만 |
|---|
| 2026.05.26 | ₩31,011 | ₩31,011 | ₩30,563 | ₩30,809 | -0.65% | 13.3만 |
|---|
| 2026.05.22 | ₩30,876 | ₩30,923 | ₩30,501 | ₩30,648 | -0.74% | 42.8만 |
|---|
| 2026.05.21 | ₩30,823 | ₩31,359 | ₩30,702 | ₩31,185 | +1.17% | 5만 |
|---|
| 2026.05.20 | ₩30,648 | ₩31,196 | ₩30,648 | ₩31,037 | +1.27% | 6.1만 |
|---|
| 2026.05.19 | ₩30,260 | ₩30,689 | ₩30,233 | ₩30,340 | +0.27% | 14.8만 |
|---|
| 2026.05.18 | ₩30,863 | ₩31,131 | ₩30,724 | ₩31,118 | +0.83% | 9.6만 |
|---|
| 2026.05.15 | ₩30,622 | ₩30,756 | ₩30,367 | ₩30,716 | +0.31% | 13.1만 |
|---|
| 2026.05.14 | ₩31,386 | ₩31,520 | ₩31,239 | ₩31,292 | -0.30% | 35.6만 |
|---|
| 2026.05.13 | ₩32,043 | ₩32,251 | ₩30,944 | ₩30,997 | -3.26% | 39.8만 |
|---|
| 2026.05.12 | ₩32,406 | ₩32,526 | ₩32,151 | ₩32,271 | -0.41% | 10.1만 |
|---|
| 2026.05.11 | ₩33,009 | ₩33,049 | ₩32,540 | ₩32,593 | -1.26% | 53.3만 |
|---|
| 2026.05.08 | ₩33,157 | ₩33,210 | ₩32,996 | ₩33,036 | -0.36% | 15.7만 |
|---|
| 2026.05.07 | ₩33,237 | ₩33,237 | ₩32,553 | ₩32,634 | -1.82% | 13.4만 |
|---|
| 2026.05.06 | ₩33,653 | ₩33,653 | ₩33,237 | ₩33,546 | -0.32% | 57.3만 |
|---|
| 2026.05.05 | ₩33,210 | ₩33,519 | ₩33,130 | ₩33,412 | +0.61% | 13.9만 |
|---|
| 2026.05.04 | ₩33,116 | ₩33,304 | ₩32,754 | ₩32,835 | -0.85% | 78.7만 |
|---|
| 2026.05.01 | ₩33,304 | ₩33,331 | ₩32,929 | ₩33,076 | -0.68% | 10.9만 |
|---|
| 2026.04.30 | ₩32,835 | ₩33,331 | ₩32,727 | ₩33,291 | +1.39% | 15.6만 |
|---|
| 2026.04.29 | ₩32,982 | ₩32,982 | ₩32,392 | ₩32,406 | -1.75% | 33.1만 |
|---|
| 2026.04.28 | ₩33,090 | ₩33,378 | ₩32,907 | ₩33,237 | +0.45% | 32.5만 |
|---|
| 2026.04.27 | ₩33,747 | ₩33,801 | ₩33,398 | ₩33,398 | -1.03% | 15.4만 |
|---|
| 2026.04.24 | ₩33,371 | ₩33,532 | ₩33,237 | ₩33,532 | +0.48% | 67.6만 |
|---|
| 2026.04.23 | ₩34,149 | ₩34,243 | ₩33,519 | ₩33,640 | -1.49% | 51만 |
|---|
| 2026.04.22 | ₩34,619 | ₩34,619 | ₩34,031 | ₩34,082 | -1.55% | 178.6만 |
|---|
| 2026.04.21 | ₩34,739 | ₩34,934 | ₩34,149 | ₩34,189 | -1.58% | 48.4만 |
|---|
| 2026.04.20 | ₩34,699 | ₩34,699 | ₩34,337 | ₩34,605 | -0.27% | 32.3만 |
|---|
| 2026.04.17 | ₩34,941 | ₩34,941 | ₩34,344 | ₩34,444 | -1.42% | 25.1만 |
|---|
| 2026.04.16 | ₩34,874 | ₩34,874 | ₩34,431 | ₩34,672 | -0.58% | 91.6만 |
|---|
| 2026.04.15 | ₩35,034 | ₩35,041 | ₩34,619 | ₩34,726 | -0.88% | 15만 |
|---|
| 2026.04.14 | ₩35,048 | ₩35,208 | ₩34,874 | ₩34,954 | -0.27% | 46.9만 |
|---|
| 2026.04.13 | ₩34,444 | ₩34,887 | ₩34,258 | ₩34,766 | +0.93% | 62.7만 |
|---|
| 2026.04.10 | ₩34,297 | ₩34,646 | ₩34,270 | ₩34,646 | +1.02% | 34.3만 |
|---|
| 2026.04.09 | ₩33,331 | ₩33,935 | ₩33,331 | ₩33,921 | +1.77% | 43.8만 |
|---|
| 2026.04.08 | ₩33,398 | ₩33,425 | ₩32,902 | ₩33,130 | -0.80% | 59.3만 |
|---|
| 2026.04.07 | ₩32,070 | ₩32,191 | ₩31,708 | ₩32,191 | +0.38% | 37.5만 |
|---|
| 2026.04.06 | ₩32,191 | ₩32,419 | ₩32,124 | ₩32,271 | +0.25% | 20.6만 |
|---|
| 2026.04.02 | ₩31,668 | ₩32,406 | ₩31,668 | ₩32,070 | +1.27% | 8만 |
|---|
| 2026.04.01 | ₩32,178 | ₩32,360 | ₩31,950 | ₩32,124 | -0.17% | 38.1만 |
|---|
| 2026.03.31 | ₩31,292 | ₩32,043 | ₩31,151 | ₩32,043 | +2.40% | 47만 |
|---|
| 2026.03.30 | ₩30,890 | ₩31,091 | ₩30,488 | ₩30,689 | -0.65% | 17.8만 |
|---|
| 2026.03.27 | ₩30,461 | ₩31,011 | ₩30,420 | ₩30,528 | +0.22% | 27.4만 |
|---|
| 2026.03.26 | ₩30,917 | ₩31,198 | ₩30,622 | ₩30,662 | -0.82% | 17만 |
|---|
| 2026.03.25 | ₩31,011 | ₩31,426 | ₩30,957 | ₩31,292 | +0.91% | 5.2만 |
|---|
| 2026.03.24 | ₩30,045 | ₩30,595 | ₩29,998 | ₩30,541 | +1.65% | 15.1만 |
|---|
| 2026.03.23 | ₩29,871 | ₩30,823 | ₩29,871 | ₩30,541 | +2.25% | 18.9만 |
|---|
| 2026.03.20 | ₩29,844 | ₩29,844 | ₩28,965 | ₩29,093 | -2.52% | 12.5만 |
|---|
| 2026.03.19 | ₩29,535 | ₩30,608 | ₩29,523 | ₩30,353 | +2.77% | 22.9만 |
|---|
| 2026.03.18 | ₩30,434 | ₩30,669 | ₩30,233 | ₩30,233 | -0.66% | 20.3만 |
|---|
| 2026.03.17 | ₩30,783 | ₩30,970 | ₩30,420 | ₩30,459 | -1.05% | 3.3만 |
|---|
| 2026.03.16 | ₩30,058 | ₩30,447 | ₩30,031 | ₩30,394 | +1.12% | 16.1만 |
|---|
| 2026.03.13 | ₩30,394 | ₩30,474 | ₩29,335 | ₩29,414 | -3.22% | 6.6만 |
|---|
| 2026.03.12 | ₩30,689 | ₩30,769 | ₩29,991 | ₩30,072 | -2.01% | 12.2만 |
|---|
| 2026.03.11 | ₩31,252 | ₩31,641 | ₩31,051 | ₩31,312 | +0.19% | 108.3만 |
|---|
| 2026.03.10 | ₩30,783 | ₩31,641 | ₩30,588 | ₩31,118 | +1.09% | 13.7만 |
|---|
| 2026.03.09 | ₩30,099 | ₩30,876 | ₩29,884 | ₩30,729 | +2.09% | 21.3만 |
|---|
| 2026.03.06 | ₩29,710 | ₩30,139 | ₩29,602 | ₩30,031 | +1.08% | 19.7만 |
|---|
| 2026.03.05 | ₩30,488 | ₩30,568 | ₩29,897 | ₩30,085 | -1.32% | 141.2만 |
|---|
| 2026.03.04 | ₩31,024 | ₩31,198 | ₩30,756 | ₩31,011 | -0.04% | 10.4만 |
|---|
| 2026.03.03 | ₩30,260 | ₩30,850 | ₩29,723 | ₩30,461 | +0.66% | 29.7만 |
|---|
| 2026.03.02 | ₩31,614 | ₩32,231 | ₩31,547 | ₩31,990 | +1.19% | 11.2만 |
|---|
| 2026.02.27 | ₩32,312 | ₩32,553 | ₩32,110 | ₩32,285 | -0.08% | 10.3만 |
|---|
| 2026.02.26 | ₩32,553 | ₩32,567 | ₩32,043 | ₩32,540 | -0.04% | 14.1만 |
|---|
| 2026.02.25 | ₩32,795 | ₩32,795 | ₩32,325 | ₩32,553 | -0.74% | 62.4만 |
|---|
| 2026.02.24 | ₩32,178 | ₩32,620 | ₩32,151 | ₩32,593 | +1.29% | 69.5만 |
|---|
| 2026.02.23 | ₩32,325 | ₩32,607 | ₩31,976 | ₩32,030 | -0.91% | 55.1만 |
|---|
| 2026.02.20 | ₩31,467 | ₩32,253 | ₩31,467 | ₩32,245 | +2.47% | 51.1만 |
|---|
| 2026.02.19 | ₩31,265 | ₩31,654 | ₩31,158 | ₩31,641 | +1.20% | 99.3만 |
|---|
| 2026.02.18 | ₩31,279 | ₩31,574 | ₩30,930 | ₩31,130 | -0.48% | 19.8만 |
|---|
| 2026.02.17 | ₩31,037 | ₩31,185 | ₩30,581 | ₩30,957 | -0.26% | 41.5만 |
|---|
| 2026.02.13 | ₩31,131 | ₩31,306 | ₩30,713 | ₩31,239 | +0.34% | 33.2만 |
|---|
| 2026.02.12 | ₩32,258 | ₩32,298 | ₩31,527 | ₩31,654 | -1.87% | 14.9만 |
|---|
| 2026.02.11 | ₩31,963 | ₩32,285 | ₩31,789 | ₩32,191 | +0.71% | 152.1만 |
|---|
| 2026.02.10 | ₩31,453 | ₩31,520 | ₩31,228 | ₩31,359 | -0.30% | 9.5만 |
|---|
| 2026.02.09 | ₩30,876 | ₩31,493 | ₩30,876 | ₩31,400 | +1.69% | 5.1만 |
|---|
| 2026.02.06 | ₩30,581 | ₩30,729 | ₩30,367 | ₩30,729 | +0.48% | 9.2만 |
|---|
| 2026.02.05 | ₩30,568 | ₩30,742 | ₩30,179 | ₩30,260 | -1.01% | 12.3만 |
|---|
| 2026.02.04 | ₩30,796 | ₩30,823 | ₩30,058 | ₩30,280 | -1.68% | 8.9만 |
|---|
| 2026.02.03 | ₩31,279 | ₩31,426 | ₩30,756 | ₩31,078 | -0.64% | 9.5만 |
|---|
| 2026.02.02 | ₩30,179 | ₩30,501 | ₩30,179 | ₩30,488 | +1.02% | 14.2만 |
|---|
| 2026.01.30 | ₩30,662 | ₩30,808 | ₩29,998 | ₩30,099 | -1.84% | 8.5만 |
|---|
| 2026.01.29 | ₩31,467 | ₩31,587 | ₩30,407 | ₩31,011 | -1.45% | 9.6만 |
|---|
| 2026.01.28 | ₩31,145 | ₩31,268 | ₩30,689 | ₩31,158 | +0.04% | 13.1만 |
|---|
| 2026.01.27 | ₩30,474 | ₩30,863 | ₩30,447 | ₩30,836 | +1.19% | 12만 |
|---|
| 2026.01.26 | ₩29,643 | ₩29,844 | ₩29,522 | ₩29,629 | -0.05% | 10.1만 |
|---|
| 2026.01.23 | ₩29,186 | ₩29,891 | ₩29,070 | ₩29,696 | +1.75% | 8.8만 |
|---|
| 2026.01.22 | ₩28,690 | ₩29,307 | ₩28,690 | ₩29,066 | +1.31% | 9.5만 |
|---|
| 2026.01.21 | ₩27,617 | ₩28,395 | ₩27,617 | ₩28,395 | +2.82% | 13.1만 |
|---|
| 2026.01.20 | ₩26,772 | ₩27,228 | ₩26,772 | ₩27,081 | +1.15% | 7만 |
|---|
| 2026.01.16 | ₩26,799 | ₩26,933 | ₩26,732 | ₩26,906 | +0.40% | 7.1만 |
|---|
| 2026.01.15 | ₩26,879 | ₩27,175 | ₩26,772 | ₩27,040 | +0.60% | 6.1만 |
|---|
| 2026.01.14 | ₩26,531 | ₩26,826 | ₩26,531 | ₩26,826 | +1.11% | 4.4만 |
|---|
| 2026.01.13 | ₩26,517 | ₩26,537 | ₩26,289 | ₩26,477 | -0.15% | 5.5만 |
|---|
| 2026.01.12 | ₩26,531 | ₩26,682 | ₩26,531 | ₩26,584 | +0.20% | 5.2만 |
|---|
| 2026.01.09 | ₩26,625 | ₩26,812 | ₩26,625 | ₩26,665 | +0.15% | 4만 |
|---|
| 2026.01.08 | ₩26,303 | ₩26,450 | ₩26,303 | ₩26,450 | +0.56% | 4만 |
|---|
| 2026.01.07 | ₩26,370 | ₩26,383 | ₩26,236 | ₩26,330 | -0.15% | 4.7만 |
|---|
| 2026.01.06 | ₩26,544 | ₩26,665 | ₩26,517 | ₩26,586 | +0.16% | 3만 |
|---|
| 2026.01.05 | ₩25,900 | ₩26,276 | ₩25,820 | ₩26,249 | +1.35% | 5.1만 |
|---|
| 2026.01.02 | ₩25,954 | ₩25,954 | ₩25,753 | ₩25,833 | -0.47% | 19.9만 |
|---|
| 2025.12.31 | ₩25,699 | ₩25,699 | ₩25,485 | ₩25,552 | -0.57% | 9.1만 |
|---|
| 2025.12.30 | ₩25,672 | ₩25,766 | ₩25,578 | ₩25,659 | -0.05% | 11.7만 |
|---|
| 2025.12.29 | ₩25,793 | ₩25,820 | ₩25,662 | ₩25,735 | -0.22% | 10.5만 |
|---|
| 2025.12.26 | ₩25,766 | ₩25,981 | ₩25,766 | ₩25,981 | +0.83% | 3.7만 |
|---|
| 2025.12.24 | ₩25,981 | ₩25,981 | ₩25,793 | ₩25,847 | -0.52% | 1.7만 |
|---|
| 2025.12.23 | ₩25,525 | ₩25,914 | ₩25,525 | ₩25,914 | +1.52% | 8.4만 |
|---|
| 2025.12.22 | ₩25,485 | ₩25,485 | ₩25,210 | ₩25,350 | -0.53% | 38.9만 |
|---|
| 2025.12.19 | ₩25,793 | ₩25,900 | ₩25,511 | ₩25,565 | -0.88% | 5.6만 |
|---|
| 2025.12.18 | ₩26,222 | ₩26,477 | ₩26,167 | ₩26,356 | +0.51% | 2.5만 |
|---|
| 2025.12.17 | ₩26,330 | ₩26,397 | ₩26,102 | ₩26,276 | -0.20% | 4.2만 |
|---|
| 2025.12.16 | ₩27,148 | ₩27,148 | ₩26,692 | ₩26,718 | -1.58% | 62.5만 |
|---|
| 2025.12.15 | ₩27,636 | ₩27,805 | ₩27,522 | ₩27,652 | +0.06% | 5.7만 |
|---|
| 2025.12.12 | ₩27,496 | ₩27,496 | ₩27,054 | ₩27,267 | -0.83% | 17.7만 |
|---|
| 2025.12.11 | ₩26,960 | ₩27,255 | ₩26,947 | ₩27,121 | +0.60% | 3.1만 |
|---|
| 2025.12.10 | ₩26,718 | ₩26,933 | ₩26,571 | ₩26,794 | +0.28% | 3.1만 |
|---|
| 2025.12.09 | ₩26,356 | ₩26,879 | ₩26,356 | ₩26,771 | +1.57% | 4.5만 |
|---|
| 2025.12.08 | ₩27,134 | ₩27,134 | ₩26,576 | ₩26,812 | -1.19% | 13.1만 |
|---|
| 2025.12.05 | ₩28,328 | ₩28,462 | ₩26,558 | ₩26,669 | -5.86% | 12.2만 |
|---|
| 2025.12.04 | ₩28,462 | ₩28,539 | ₩28,328 | ₩28,502 | +0.14% | 2.1만 |
|---|
| 2025.12.03 | ₩27,899 | ₩28,060 | ₩27,899 | ₩28,026 | +0.46% | 1.1만 |
|---|
| 2025.12.02 | ₩27,631 | ₩27,832 | ₩27,523 | ₩27,832 | +0.73% | 6.8만 |
|---|
| 2025.12.01 | ₩27,309 | ₩27,479 | ₩27,242 | ₩27,295 | -0.05% | 11.1만 |
|---|
| 2025.11.28 | ₩27,496 | ₩27,510 | ₩27,349 | ₩27,476 | -0.07% | 1.5만 |
|---|
| 2025.11.26 | ₩27,027 | ₩27,389 | ₩27,000 | ₩27,380 | +1.31% | 2.8만 |
|---|
| 2025.11.25 | ₩26,504 | ₩26,712 | ₩26,397 | ₩26,642 | +0.52% | 8.9만 |
|---|
| 2025.11.24 | ₩26,611 | ₩26,611 | ₩26,477 | ₩26,529 | -0.31% | 6.5천 |
|---|
| 2025.11.21 | ₩26,383 | ₩26,517 | ₩26,155 | ₩26,356 | -0.10% | 7.3만 |
|---|
| 2025.11.20 | ₩27,094 | ₩27,094 | ₩26,316 | ₩26,383 | -2.62% | 7.1만 |
|---|
| 2025.11.19 | ₩26,947 | ₩27,027 | ₩26,826 | ₩26,893 | -0.20% | 11.8만 |
|---|
| 2025.11.18 | ₩27,094 | ₩27,242 | ₩27,000 | ₩27,188 | +0.35% | 1.1만 |
|---|
| 2025.11.17 | ₩27,362 | ₩27,429 | ₩27,094 | ₩27,173 | -0.69% | 2.7만 |
|---|
| 2025.11.14 | ₩27,456 | ₩27,657 | ₩27,429 | ₩27,476 | +0.07% | 7.1만 |
|---|
| 2025.11.13 | ₩27,550 | ₩27,631 | ₩27,282 | ₩27,361 | -0.69% | 2.5만 |
|---|
| 2025.11.12 | ₩27,510 | ₩27,510 | ₩27,309 | ₩27,509 | -0.00% | 3.5만 |
|---|
| 2025.11.11 | ₩27,657 | ₩27,777 | ₩27,529 | ₩27,655 | -0.01% | 7.3만 |
|---|
| 2025.11.10 | ₩26,920 | ₩27,014 | ₩26,866 | ₩27,000 | +0.30% | 2.7만 |
|---|
| 2025.11.07 | ₩26,276 | ₩26,638 | ₩26,276 | ₩26,638 | +1.38% | 3만 |
|---|
| 2025.11.06 | ₩26,544 | ₩26,544 | ₩26,378 | ₩26,440 | -0.39% | 8.5만 |
|---|
| 2025.11.05 | ₩26,008 | ₩26,390 | ₩26,008 | ₩26,376 | +1.42% | 4.2만 |
|---|
| 2025.11.04 | ₩25,739 | ₩25,836 | ₩25,659 | ₩25,688 | -0.20% | 1.7만 |
|---|
| 2025.11.03 | ₩25,860 | ₩25,927 | ₩25,806 | ₩25,883 | +0.09% | 2.8만 |
|---|
| 2025.10.31 | ₩25,565 | ₩25,645 | ₩25,495 | ₩25,612 | +0.18% | 3.3만 |
|---|
| 2025.10.30 | ₩25,404 | ₩25,605 | ₩25,404 | ₩25,552 | +0.58% | 2.6만 |
|---|
| 2025.10.29 | ₩25,713 | ₩25,753 | ₩25,613 | ₩25,613 | -0.39% | 2.1만 |
|---|
| 2025.10.28 | ₩25,256 | ₩25,479 | ₩25,256 | ₩25,417 | +0.64% | 25.6만 |
|---|
| 2025.10.27 | ₩25,350 | ₩25,350 | ₩25,206 | ₩25,278 | -0.29% | 1.9만 |
|---|
| 2025.10.24 | ₩25,283 | ₩25,324 | ₩25,024 | ₩25,024 | -1.02% | 2.4만 |
|---|
| 2025.10.23 | ₩25,042 | ₩25,069 | ₩24,874 | ₩25,039 | -0.01% | 26만 |
|---|
| 2025.10.22 | ₩24,733 | ₩24,854 | ₩24,673 | ₩24,778 | +0.18% | 3.1만 |
|---|
| 2025.10.21 | ₩24,693 | ₩24,854 | ₩24,666 | ₩24,733 | +0.16% | 40.5만 |
|---|
| 2025.10.20 | ₩24,733 | ₩24,975 | ₩24,693 | ₩24,841 | +0.43% | 3.5만 |
|---|
| 2025.10.17 | ₩24,049 | ₩24,544 | ₩24,049 | ₩24,496 | +1.86% | 2.8만 |
|---|
| 2025.10.16 | ₩24,096 | ₩24,310 | ₩24,096 | ₩24,178 | +0.34% | 8천 |
|---|
| 2025.10.15 | ₩24,049 | ₩24,304 | ₩24,049 | ₩24,116 | +0.28% | 4.7만 |
|---|
| 2025.10.14 | ₩23,808 | ₩24,130 | ₩23,808 | ₩23,961 | +0.64% | 1.8만 |
|---|
| 2025.10.13 | ₩24,076 | ₩24,179 | ₩23,931 | ₩24,049 | -0.11% | 3.4만 |
|---|
| 2025.10.10 | ₩24,371 | ₩24,371 | ₩23,674 | ₩23,741 | -2.59% | 15.5만 |
|---|