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 | ₩36,197 | ₩36,553 | ₩36,050 | ₩36,452 | +0.70% | 11.1만 |
| 2026.10.08 | ₩35,352 | ₩36,103 | ₩35,339 | ₩35,715 | +1.02% | 46.7만 |
| 2026.10.07 | ₩35,902 | ₩35,902 | ₩35,366 | ₩35,366 | -1.49% | 19.4만 |
| 2026.10.06 | ₩36,439 | ₩36,559 | ₩35,661 | ₩35,875 | -1.55% | 114.9만 |
| 2026.10.05 | ₩35,889 | ₩36,774 | ₩35,808 | ₩36,090 | +0.56% | 121.7만 |
| 2026.10.02 | ₩31,409 | ₩32,093 | ₩30,913 | ₩32,093 | +2.18% | 8.6만 |
| 2026.10.01 | ₩31,249 | ₩31,403 | ₩30,766 | ₩31,235 | -0.04% | 4.4만 |
| 2026.09.30 | ₩31,155 | ₩31,591 | ₩31,021 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩31,383 |
| +0.73% |
| 18.4만 |
| 2026.09.29 | ₩30,323 | ₩30,658 | ₩30,296 | ₩30,658 | +1.11% | 23.4만 |
|---|
| 2026.09.28 | ₩30,390 | ₩30,752 | ₩30,390 | ₩30,538 | +0.49% | 6.7만 |
|---|
| 2026.09.25 | ₩30,685 | ₩30,850 | ₩30,457 | ₩30,739 | +0.17% | 3.8만 |
|---|
| 2026.09.24 | ₩31,235 | ₩31,383 | ₩30,846 | ₩30,846 | -1.25% | 26.4만 |
|---|
| 2026.09.23 | ₩31,973 | ₩32,026 | ₩31,290 | ₩31,369 | -1.89% | 9.5만 |
|---|
| 2026.09.22 | ₩31,423 | ₩32,013 | ₩31,356 | ₩32,013 | +1.88% | 117.9만 |
|---|
| 2026.09.21 | ₩31,745 | ₩31,933 | ₩31,584 | ₩31,919 | +0.55% | 7.3만 |
|---|
| 2026.09.18 | ₩31,356 | ₩31,409 | ₩31,156 | ₩31,289 | -0.21% | 8.5만 |
|---|
| 2026.09.17 | ₩31,490 | ₩31,664 | ₩30,846 | ₩31,570 | +0.26% | 23.9만 |
|---|
| 2026.09.16 | ₩31,409 | ₩31,611 | ₩31,262 | ₩31,369 | -0.13% | 51.7만 |
|---|
| 2026.09.15 | ₩31,342 | ₩31,785 | ₩31,342 | ₩31,637 | +0.94% | 37만 |
|---|
| 2026.09.14 | ₩31,074 | ₩31,570 | ₩31,021 | ₩31,490 | +1.34% | 4만 |
|---|
| 2026.09.11 | ₩32,201 | ₩32,254 | ₩31,637 | ₩31,906 | -0.92% | 14.4만 |
|---|
| 2026.09.10 | ₩31,342 | ₩32,241 | ₩31,316 | ₩32,134 | +2.52% | 8.8만 |
|---|
| 2026.09.09 | ₩31,919 | ₩31,926 | ₩31,544 | ₩31,584 | -1.05% | 15.7만 |
|---|
| 2026.09.08 | ₩32,120 | ₩32,415 | ₩31,966 | ₩32,147 | +0.08% | 9.9만 |
|---|
| 2026.09.04 | ₩31,141 | ₩31,731 | ₩31,101 | ₩31,365 | +0.72% | 5.2만 |
|---|
| 2026.09.03 | ₩32,187 | ₩32,228 | ₩31,469 | ₩31,517 | -2.08% | 6.2만 |
|---|
| 2026.09.02 | ₩30,833 | ₩31,718 | ₩30,833 | ₩31,597 | +2.48% | 24.5만 |
|---|
| 2026.09.01 | ₩30,001 | ₩30,652 | ₩30,001 | ₩30,471 | +1.56% | 23.7만 |
|---|
| 2026.08.31 | ₩30,028 | ₩30,149 | ₩29,733 | ₩29,921 | -0.36% | 14만 |
|---|
| 2026.08.28 | ₩29,451 | ₩29,492 | ₩28,957 | ₩29,492 | +0.14% | 4.1만 |
|---|
| 2026.08.27 | ₩29,384 | ₩29,545 | ₩29,215 | ₩29,492 | +0.37% | 7.3만 |
|---|
| 2026.08.26 | ₩29,612 | ₩29,693 | ₩29,344 | ₩29,344 | -0.91% | 3.5만 |
|---|
| 2026.08.25 | ₩29,143 | ₩29,532 | ₩28,915 | ₩29,509 | +1.26% | 4.4만 |
|---|
| 2026.08.24 | ₩28,620 | ₩29,264 | ₩28,620 | ₩29,022 | +1.41% | 5.8만 |
|---|
| 2026.08.21 | ₩28,446 | ₩29,076 | ₩28,446 | ₩28,915 | +1.65% | 73.5만 |
|---|
| 2026.08.20 | ₩28,124 | ₩28,580 | ₩28,124 | ₩28,231 | +0.38% | 11.2만 |
|---|
| 2026.08.19 | ₩28,526 | ₩28,687 | ₩28,258 | ₩28,311 | -0.75% | 89.7만 |
|---|
| 2026.08.18 | ₩27,936 | ₩28,211 | ₩27,614 | ₩27,614 | -1.15% | 26.9만 |
|---|
| 2026.08.17 | ₩28,030 | ₩28,043 | ₩27,829 | ₩27,882 | -0.53% | 17.8만 |
|---|
| 2026.08.14 | ₩27,788 | ₩27,829 | ₩27,399 | ₩27,748 | -0.14% | 28.4만 |
|---|
| 2026.08.13 | ₩28,137 | ₩28,271 | ₩27,882 | ₩27,949 | -0.67% | 34만 |
|---|
| 2026.08.12 | ₩28,231 | ₩28,365 | ₩28,097 | ₩28,151 | -0.29% | 19.1만 |
|---|
| 2026.08.11 | ₩29,250 | ₩29,250 | ₩28,204 | ₩28,258 | -3.39% | 55.2만 |
|---|
| 2026.08.10 | ₩29,425 | ₩29,465 | ₩29,250 | ₩29,290 | -0.46% | 6.8만 |
|---|
| 2026.08.07 | ₩29,881 | ₩29,881 | ₩29,358 | ₩29,492 | -1.30% | 9.5만 |
|---|
| 2026.08.06 | ₩30,129 | ₩30,189 | ₩29,847 | ₩29,907 | -0.73% | 3.1만 |
|---|
| 2026.08.05 | ₩30,457 | ₩30,680 | ₩30,115 | ₩30,135 | -1.06% | 2.7만 |
|---|
| 2026.08.04 | ₩30,605 | ₩30,605 | ₩30,015 | ₩30,055 | -1.80% | 7.4만 |
|---|
| 2026.08.03 | ₩30,551 | ₩30,551 | ₩30,283 | ₩30,471 | -0.26% | 7.2만 |
|---|
| 2026.07.31 | ₩30,417 | ₩30,726 | ₩30,135 | ₩30,685 | +0.88% | 13.1만 |
|---|
| 2026.07.30 | ₩29,881 | ₩30,417 | ₩29,881 | ₩30,417 | +1.80% | 5.7만 |
|---|
| 2026.07.29 | ₩29,948 | ₩29,948 | ₩29,572 | ₩29,639 | -1.03% | 26.6만 |
|---|
| 2026.07.28 | ₩30,055 | ₩30,137 | ₩29,934 | ₩29,974 | -0.27% | 17.5만 |
|---|
| 2026.07.27 | ₩29,814 | ₩29,905 | ₩29,693 | ₩29,867 | +0.18% | 5.4만 |
|---|
| 2026.07.24 | ₩30,015 | ₩30,229 | ₩29,746 | ₩29,787 | -0.76% | 29.1만 |
|---|
| 2026.07.23 | ₩30,256 | ₩30,484 | ₩30,149 | ₩30,296 | +0.13% | 32.7만 |
|---|
| 2026.07.22 | ₩30,015 | ₩30,571 | ₩30,015 | ₩30,484 | +1.56% | 8.5만 |
|---|
| 2026.07.21 | ₩29,720 | ₩29,773 | ₩29,492 | ₩29,733 | +0.05% | 1.8만 |
|---|
| 2026.07.20 | ₩29,626 | ₩29,780 | ₩29,599 | ₩29,653 | +0.09% | 4.8만 |
|---|
| 2026.07.17 | ₩29,438 | ₩29,639 | ₩29,237 | ₩29,465 | +0.09% | 16.2만 |
|---|
| 2026.07.16 | ₩29,840 | ₩29,854 | ₩29,505 | ₩29,626 | -0.72% | 4.9만 |
|---|
| 2026.07.15 | ₩30,095 | ₩30,149 | ₩29,948 | ₩30,095 | 0.00% | 3만 |
|---|
| 2026.07.14 | ₩30,149 | ₩30,296 | ₩30,042 | ₩30,149 | 0.00% | 14.5만 |
|---|
| 2026.07.13 | ₩30,028 | ₩30,082 | ₩29,639 | ₩29,643 | -1.28% | 8.4만 |
|---|
| 2026.07.10 | ₩29,720 | ₩30,122 | ₩29,720 | ₩30,122 | +1.35% | 8.8만 |
|---|
| 2026.07.09 | ₩28,861 | ₩29,244 | ₩28,755 | ₩29,215 | +1.23% | 9.9만 |
|---|
| 2026.07.08 | ₩28,821 | ₩28,872 | ₩28,566 | ₩28,714 | -0.37% | 3.9만 |
|---|
| 2026.07.07 | ₩28,982 | ₩29,237 | ₩28,828 | ₩28,915 | -0.23% | 5.7만 |
|---|
| 2026.07.06 | ₩28,821 | ₩29,089 | ₩28,694 | ₩28,995 | +0.60% | 5.7만 |
|---|
| 2026.07.02 | ₩28,687 | ₩29,103 | ₩28,513 | ₩28,700 | +0.05% | 8.5만 |
|---|
| 2026.07.01 | ₩28,365 | ₩28,674 | ₩28,365 | ₩28,432 | +0.24% | 8.9만 |
|---|
| 2026.06.30 | ₩28,499 | ₩28,848 | ₩28,432 | ₩28,714 | +0.75% | 10.3만 |
|---|
| 2026.06.29 | ₩28,888 | ₩28,975 | ₩28,751 | ₩28,888 | 0.00% | 5만 |
|---|
| 2026.06.26 | ₩28,607 | ₩29,042 | ₩28,553 | ₩28,942 | +1.17% | 8.7만 |
|---|
| 2026.06.25 | ₩28,928 | ₩29,277 | ₩28,767 | ₩28,928 | 0.00% | 4.9만 |
|---|
| 2026.06.24 | ₩28,835 | ₩28,835 | ₩28,472 | ₩28,687 | -0.51% | 57.1만 |
|---|
| 2026.06.23 | ₩28,620 | ₩28,982 | ₩28,620 | ₩28,835 | +0.75% | 20.9만 |
|---|
| 2026.06.22 | ₩28,915 | ₩29,130 | ₩28,727 | ₩28,928 | +0.05% | 19.1만 |
|---|
| 2026.06.18 | ₩28,633 | ₩28,808 | ₩28,392 | ₩28,553 | -0.28% | 12만 |
|---|
| 2026.06.17 | ₩29,505 | ₩29,679 | ₩28,727 | ₩28,794 | -2.41% | 15.1만 |
|---|
| 2026.06.16 | ₩29,290 | ₩29,351 | ₩29,076 | ₩29,250 | -0.14% | 18.8만 |
|---|
| 2026.06.15 | ₩30,243 | ₩30,350 | ₩29,431 | ₩29,465 | -2.57% | 6.7만 |
|---|
| 2026.06.12 | ₩29,639 | ₩29,773 | ₩29,505 | ₩29,586 | -0.18% | 9.3만 |
|---|
| 2026.06.11 | ₩28,821 | ₩29,572 | ₩28,700 | ₩29,465 | +2.23% | 4.4만 |
|---|
| 2026.06.10 | ₩28,553 | ₩28,781 | ₩28,486 | ₩28,674 | +0.42% | 6.2만 |
|---|
| 2026.06.09 | ₩28,808 | ₩29,009 | ₩28,472 | ₩28,647 | -0.56% | 16.7만 |
|---|
| 2026.06.08 | ₩28,714 | ₩28,835 | ₩28,446 | ₩28,526 | -0.65% | 20.7만 |
|---|
| 2026.06.05 | ₩29,089 | ₩29,264 | ₩28,759 | ₩28,767 | -1.11% | 10.9만 |
|---|
| 2026.06.04 | ₩29,599 | ₩29,693 | ₩29,438 | ₩29,565 | -0.11% | 16.9만 |
|---|
| 2026.06.03 | ₩29,854 | ₩29,907 | ₩29,331 | ₩29,411 | -1.48% | 10.5만 |
|---|
| 2026.06.02 | ₩30,162 | ₩30,578 | ₩30,162 | ₩30,430 | +0.89% | 65.6만 |
|---|
| 2026.06.01 | ₩29,961 | ₩30,135 | ₩29,854 | ₩30,028 | +0.22% | 35.3만 |
|---|
| 2026.05.29 | ₩30,095 | ₩30,283 | ₩29,894 | ₩30,149 | +0.18% | 33.5만 |
|---|
| 2026.05.28 | ₩30,390 | ₩30,685 | ₩30,202 | ₩30,404 | +0.04% | 54.7만 |
|---|
| 2026.05.27 | ₩30,605 | ₩30,806 | ₩30,377 | ₩30,390 | -0.70% | 7만 |
|---|
| 2026.05.26 | ₩31,007 | ₩31,007 | ₩30,559 | ₩30,806 | -0.65% | 13.3만 |
|---|
| 2026.05.22 | ₩30,873 | ₩30,920 | ₩30,498 | ₩30,645 | -0.74% | 42.8만 |
|---|
| 2026.05.21 | ₩30,819 | ₩31,356 | ₩30,699 | ₩31,182 | +1.17% | 5만 |
|---|
| 2026.05.20 | ₩30,645 | ₩31,192 | ₩30,645 | ₩31,034 | +1.27% | 6.1만 |
|---|
| 2026.05.19 | ₩30,256 | ₩30,685 | ₩30,229 | ₩30,337 | +0.27% | 14.8만 |
|---|
| 2026.05.18 | ₩30,860 | ₩31,128 | ₩30,720 | ₩31,114 | +0.83% | 9.6만 |
|---|
| 2026.05.15 | ₩30,618 | ₩30,752 | ₩30,363 | ₩30,712 | +0.31% | 13.1만 |
|---|
| 2026.05.14 | ₩31,383 | ₩31,517 | ₩31,235 | ₩31,289 | -0.30% | 35.6만 |
|---|
| 2026.05.13 | ₩32,040 | ₩32,248 | ₩30,940 | ₩30,994 | -3.26% | 39.8만 |
|---|
| 2026.05.12 | ₩32,402 | ₩32,523 | ₩32,147 | ₩32,268 | -0.41% | 10.1만 |
|---|
| 2026.05.11 | ₩33,005 | ₩33,046 | ₩32,536 | ₩32,590 | -1.26% | 53.3만 |
|---|
| 2026.05.08 | ₩33,153 | ₩33,207 | ₩32,992 | ₩33,032 | -0.36% | 15.7만 |
|---|
| 2026.05.07 | ₩33,233 | ₩33,233 | ₩32,549 | ₩32,630 | -1.82% | 13.4만 |
|---|
| 2026.05.06 | ₩33,649 | ₩33,649 | ₩33,233 | ₩33,542 | -0.32% | 57.3만 |
|---|
| 2026.05.05 | ₩33,207 | ₩33,515 | ₩33,126 | ₩33,408 | +0.61% | 13.9만 |
|---|
| 2026.05.04 | ₩33,113 | ₩33,301 | ₩32,751 | ₩32,831 | -0.85% | 78.7만 |
|---|
| 2026.05.01 | ₩33,301 | ₩33,327 | ₩32,925 | ₩33,073 | -0.68% | 10.9만 |
|---|
| 2026.04.30 | ₩32,831 | ₩33,327 | ₩32,724 | ₩33,287 | +1.39% | 15.6만 |
|---|
| 2026.04.29 | ₩32,979 | ₩32,979 | ₩32,389 | ₩32,402 | -1.75% | 33.1만 |
|---|
| 2026.04.28 | ₩33,086 | ₩33,374 | ₩32,904 | ₩33,233 | +0.45% | 32.5만 |
|---|
| 2026.04.27 | ₩33,743 | ₩33,797 | ₩33,394 | ₩33,394 | -1.03% | 15.4만 |
|---|
| 2026.04.24 | ₩33,368 | ₩33,529 | ₩33,233 | ₩33,529 | +0.48% | 67.6만 |
|---|
| 2026.04.23 | ₩34,145 | ₩34,239 | ₩33,515 | ₩33,636 | -1.49% | 51만 |
|---|
| 2026.04.22 | ₩34,615 | ₩34,615 | ₩34,027 | ₩34,078 | -1.55% | 178.6만 |
|---|
| 2026.04.21 | ₩34,736 | ₩34,930 | ₩34,145 | ₩34,186 | -1.58% | 48.4만 |
|---|
| 2026.04.20 | ₩34,695 | ₩34,695 | ₩34,333 | ₩34,601 | -0.27% | 32.3만 |
|---|
| 2026.04.17 | ₩34,937 | ₩34,937 | ₩34,340 | ₩34,440 | -1.42% | 25.1만 |
|---|
| 2026.04.16 | ₩34,870 | ₩34,870 | ₩34,427 | ₩34,668 | -0.58% | 91.6만 |
|---|
| 2026.04.15 | ₩35,031 | ₩35,037 | ₩34,615 | ₩34,722 | -0.88% | 15만 |
|---|
| 2026.04.14 | ₩35,044 | ₩35,204 | ₩34,870 | ₩34,950 | -0.27% | 46.9만 |
|---|
| 2026.04.13 | ₩34,440 | ₩34,883 | ₩34,254 | ₩34,762 | +0.93% | 62.7만 |
|---|
| 2026.04.10 | ₩34,293 | ₩34,642 | ₩34,266 | ₩34,642 | +1.02% | 34.3만 |
|---|
| 2026.04.09 | ₩33,327 | ₩33,931 | ₩33,327 | ₩33,917 | +1.77% | 43.8만 |
|---|
| 2026.04.08 | ₩33,394 | ₩33,421 | ₩32,898 | ₩33,126 | -0.80% | 59.3만 |
|---|
| 2026.04.07 | ₩32,067 | ₩32,187 | ₩31,705 | ₩32,187 | +0.38% | 37.5만 |
|---|
| 2026.04.06 | ₩32,187 | ₩32,415 | ₩32,120 | ₩32,268 | +0.25% | 20.6만 |
|---|
| 2026.04.02 | ₩31,664 | ₩32,402 | ₩31,664 | ₩32,067 | +1.27% | 8만 |
|---|
| 2026.04.01 | ₩32,174 | ₩32,356 | ₩31,946 | ₩32,120 | -0.17% | 38.1만 |
|---|
| 2026.03.31 | ₩31,289 | ₩32,040 | ₩31,148 | ₩32,040 | +2.40% | 47만 |
|---|
| 2026.03.30 | ₩30,886 | ₩31,088 | ₩30,484 | ₩30,685 | -0.65% | 17.8만 |
|---|
| 2026.03.27 | ₩30,457 | ₩31,007 | ₩30,417 | ₩30,524 | +0.22% | 27.4만 |
|---|
| 2026.03.26 | ₩30,913 | ₩31,195 | ₩30,618 | ₩30,658 | -0.82% | 17만 |
|---|
| 2026.03.25 | ₩31,007 | ₩31,423 | ₩30,954 | ₩31,289 | +0.91% | 5.2만 |
|---|
| 2026.03.24 | ₩30,042 | ₩30,591 | ₩29,995 | ₩30,538 | +1.65% | 15.1만 |
|---|
| 2026.03.23 | ₩29,867 | ₩30,819 | ₩29,867 | ₩30,538 | +2.25% | 18.9만 |
|---|
| 2026.03.20 | ₩29,840 | ₩29,840 | ₩28,962 | ₩29,089 | -2.52% | 12.5만 |
|---|
| 2026.03.19 | ₩29,532 | ₩30,605 | ₩29,520 | ₩30,350 | +2.77% | 22.9만 |
|---|
| 2026.03.18 | ₩30,430 | ₩30,665 | ₩30,229 | ₩30,229 | -0.66% | 20.3만 |
|---|
| 2026.03.17 | ₩30,779 | ₩30,967 | ₩30,417 | ₩30,456 | -1.05% | 3.3만 |
|---|
| 2026.03.16 | ₩30,055 | ₩30,444 | ₩30,028 | ₩30,390 | +1.12% | 16.1만 |
|---|
| 2026.03.13 | ₩30,390 | ₩30,471 | ₩29,332 | ₩29,411 | -3.22% | 6.6만 |
|---|
| 2026.03.12 | ₩30,685 | ₩30,766 | ₩29,988 | ₩30,068 | -2.01% | 12.2만 |
|---|
| 2026.03.11 | ₩31,249 | ₩31,637 | ₩31,047 | ₩31,309 | +0.19% | 108.3만 |
|---|
| 2026.03.10 | ₩30,779 | ₩31,637 | ₩30,585 | ₩31,114 | +1.09% | 13.7만 |
|---|
| 2026.03.09 | ₩30,095 | ₩30,873 | ₩29,881 | ₩30,726 | +2.09% | 21.3만 |
|---|
| 2026.03.06 | ₩29,706 | ₩30,135 | ₩29,599 | ₩30,028 | +1.08% | 19.7만 |
|---|
| 2026.03.05 | ₩30,484 | ₩30,565 | ₩29,894 | ₩30,082 | -1.32% | 141.2만 |
|---|
| 2026.03.04 | ₩31,021 | ₩31,195 | ₩30,752 | ₩31,007 | -0.04% | 10.4만 |
|---|
| 2026.03.03 | ₩30,256 | ₩30,846 | ₩29,720 | ₩30,457 | +0.66% | 29.7만 |
|---|
| 2026.03.02 | ₩31,611 | ₩32,228 | ₩31,544 | ₩31,986 | +1.19% | 11.2만 |
|---|
| 2026.02.27 | ₩32,308 | ₩32,549 | ₩32,107 | ₩32,281 | -0.08% | 10.3만 |
|---|
| 2026.02.26 | ₩32,549 | ₩32,563 | ₩32,040 | ₩32,536 | -0.04% | 14.1만 |
|---|
| 2026.02.25 | ₩32,791 | ₩32,791 | ₩32,321 | ₩32,549 | -0.74% | 62.4만 |
|---|
| 2026.02.24 | ₩32,174 | ₩32,617 | ₩32,147 | ₩32,590 | +1.29% | 69.5만 |
|---|
| 2026.02.23 | ₩32,321 | ₩32,603 | ₩31,973 | ₩32,026 | -0.91% | 55.1만 |
|---|
| 2026.02.20 | ₩31,463 | ₩32,249 | ₩31,463 | ₩32,241 | +2.47% | 51.1만 |
|---|
| 2026.02.19 | ₩31,262 | ₩31,651 | ₩31,155 | ₩31,637 | +1.20% | 99.3만 |
|---|
| 2026.02.18 | ₩31,275 | ₩31,570 | ₩30,927 | ₩31,127 | -0.48% | 19.8만 |
|---|
| 2026.02.17 | ₩31,034 | ₩31,182 | ₩30,578 | ₩30,954 | -0.26% | 41.5만 |
|---|
| 2026.02.13 | ₩31,128 | ₩31,302 | ₩30,709 | ₩31,235 | +0.34% | 33.2만 |
|---|
| 2026.02.12 | ₩32,254 | ₩32,295 | ₩31,523 | ₩31,651 | -1.87% | 14.9만 |
|---|
| 2026.02.11 | ₩31,959 | ₩32,281 | ₩31,785 | ₩32,187 | +0.71% | 152.1만 |
|---|
| 2026.02.10 | ₩31,450 | ₩31,517 | ₩31,224 | ₩31,356 | -0.30% | 9.5만 |
|---|
| 2026.02.09 | ₩30,873 | ₩31,490 | ₩30,873 | ₩31,396 | +1.69% | 5.1만 |
|---|
| 2026.02.06 | ₩30,578 | ₩30,726 | ₩30,363 | ₩30,726 | +0.48% | 9.2만 |
|---|
| 2026.02.05 | ₩30,565 | ₩30,739 | ₩30,176 | ₩30,256 | -1.01% | 12.3만 |
|---|
| 2026.02.04 | ₩30,793 | ₩30,819 | ₩30,055 | ₩30,276 | -1.68% | 8.9만 |
|---|
| 2026.02.03 | ₩31,275 | ₩31,423 | ₩30,752 | ₩31,074 | -0.64% | 9.5만 |
|---|
| 2026.02.02 | ₩30,176 | ₩30,498 | ₩30,176 | ₩30,484 | +1.02% | 14.2만 |
|---|
| 2026.01.30 | ₩30,658 | ₩30,805 | ₩29,995 | ₩30,095 | -1.84% | 8.5만 |
|---|
| 2026.01.29 | ₩31,463 | ₩31,584 | ₩30,404 | ₩31,007 | -1.45% | 9.6만 |
|---|
| 2026.01.28 | ₩31,141 | ₩31,265 | ₩30,685 | ₩31,155 | +0.04% | 13.1만 |
|---|
| 2026.01.27 | ₩30,471 | ₩30,860 | ₩30,444 | ₩30,833 | +1.19% | 12만 |
|---|
| 2026.01.26 | ₩29,639 | ₩29,840 | ₩29,518 | ₩29,626 | -0.05% | 10.1만 |
|---|
| 2026.01.23 | ₩29,183 | ₩29,887 | ₩29,067 | ₩29,693 | +1.75% | 8.8만 |
|---|
| 2026.01.22 | ₩28,687 | ₩29,304 | ₩28,687 | ₩29,063 | +1.31% | 9.5만 |
|---|
| 2026.01.21 | ₩27,614 | ₩28,392 | ₩27,614 | ₩28,392 | +2.82% | 13.1만 |
|---|
| 2026.01.20 | ₩26,769 | ₩27,225 | ₩26,769 | ₩27,078 | +1.15% | 7만 |
|---|
| 2026.01.16 | ₩26,796 | ₩26,930 | ₩26,729 | ₩26,903 | +0.40% | 7.1만 |
|---|
| 2026.01.15 | ₩26,876 | ₩27,171 | ₩26,769 | ₩27,037 | +0.60% | 6.1만 |
|---|
| 2026.01.14 | ₩26,528 | ₩26,823 | ₩26,528 | ₩26,823 | +1.11% | 4.4만 |
|---|
| 2026.01.13 | ₩26,514 | ₩26,534 | ₩26,286 | ₩26,474 | -0.15% | 5.5만 |
|---|
| 2026.01.12 | ₩26,528 | ₩26,679 | ₩26,528 | ₩26,581 | +0.20% | 5.2만 |
|---|
| 2026.01.09 | ₩26,622 | ₩26,809 | ₩26,622 | ₩26,662 | +0.15% | 4만 |
|---|
| 2026.01.08 | ₩26,300 | ₩26,447 | ₩26,300 | ₩26,447 | +0.56% | 4만 |
|---|
| 2026.01.07 | ₩26,367 | ₩26,380 | ₩26,233 | ₩26,327 | -0.15% | 4.7만 |
|---|
| 2026.01.06 | ₩26,541 | ₩26,662 | ₩26,514 | ₩26,583 | +0.16% | 3만 |
|---|
| 2026.01.05 | ₩25,897 | ₩26,273 | ₩25,817 | ₩26,246 | +1.35% | 5.1만 |
|---|
| 2026.01.02 | ₩25,951 | ₩25,951 | ₩25,750 | ₩25,830 | -0.47% | 19.9만 |
|---|
| 2025.12.31 | ₩25,696 | ₩25,696 | ₩25,482 | ₩25,549 | -0.57% | 9.1만 |
|---|
| 2025.12.30 | ₩25,669 | ₩25,763 | ₩25,576 | ₩25,656 | -0.05% | 11.7만 |
|---|
| 2025.12.29 | ₩25,790 | ₩25,817 | ₩25,659 | ₩25,732 | -0.22% | 10.5만 |
|---|
| 2025.12.26 | ₩25,763 | ₩25,978 | ₩25,763 | ₩25,978 | +0.83% | 3.7만 |
|---|
| 2025.12.24 | ₩25,978 | ₩25,978 | ₩25,790 | ₩25,844 | -0.52% | 1.7만 |
|---|
| 2025.12.23 | ₩25,522 | ₩25,911 | ₩25,522 | ₩25,911 | +1.52% | 8.4만 |
|---|
| 2025.12.22 | ₩25,482 | ₩25,482 | ₩25,207 | ₩25,348 | -0.53% | 38.9만 |
|---|
| 2025.12.19 | ₩25,790 | ₩25,897 | ₩25,508 | ₩25,562 | -0.88% | 5.6만 |
|---|
| 2025.12.18 | ₩26,219 | ₩26,474 | ₩26,164 | ₩26,353 | +0.51% | 2.5만 |
|---|
| 2025.12.17 | ₩26,327 | ₩26,394 | ₩26,099 | ₩26,273 | -0.20% | 4.2만 |
|---|
| 2025.12.16 | ₩27,145 | ₩27,145 | ₩26,689 | ₩26,716 | -1.58% | 62.5만 |
|---|
| 2025.12.15 | ₩27,633 | ₩27,802 | ₩27,519 | ₩27,649 | +0.06% | 5.7만 |
|---|
| 2025.12.12 | ₩27,493 | ₩27,493 | ₩27,051 | ₩27,264 | -0.83% | 17.7만 |
|---|
| 2025.12.11 | ₩26,957 | ₩27,252 | ₩26,944 | ₩27,118 | +0.60% | 3.1만 |
|---|
| 2025.12.10 | ₩26,716 | ₩26,930 | ₩26,568 | ₩26,791 | +0.28% | 3.1만 |
|---|
| 2025.12.09 | ₩26,353 | ₩26,876 | ₩26,353 | ₩26,768 | +1.57% | 4.5만 |
|---|
| 2025.12.08 | ₩27,131 | ₩27,131 | ₩26,573 | ₩26,809 | -1.19% | 13.1만 |
|---|
| 2025.12.05 | ₩28,325 | ₩28,459 | ₩26,555 | ₩26,666 | -5.86% | 12.2만 |
|---|
| 2025.12.04 | ₩28,459 | ₩28,535 | ₩28,325 | ₩28,499 | +0.14% | 2.1만 |
|---|
| 2025.12.03 | ₩27,896 | ₩28,057 | ₩27,896 | ₩28,023 | +0.46% | 1.1만 |
|---|
| 2025.12.02 | ₩27,627 | ₩27,829 | ₩27,520 | ₩27,829 | +0.73% | 6.8만 |
|---|
| 2025.12.01 | ₩27,306 | ₩27,476 | ₩27,239 | ₩27,292 | -0.05% | 11.1만 |
|---|
| 2025.11.28 | ₩27,493 | ₩27,507 | ₩27,346 | ₩27,473 | -0.07% | 1.5만 |
|---|
| 2025.11.26 | ₩27,024 | ₩27,386 | ₩26,997 | ₩27,377 | +1.31% | 2.8만 |
|---|
| 2025.11.25 | ₩26,501 | ₩26,709 | ₩26,394 | ₩26,639 | +0.52% | 8.9만 |
|---|
| 2025.11.24 | ₩26,608 | ₩26,608 | ₩26,474 | ₩26,526 | -0.31% | 6.5천 |
|---|
| 2025.11.21 | ₩26,380 | ₩26,514 | ₩26,152 | ₩26,353 | -0.10% | 7.3만 |
|---|
| 2025.11.20 | ₩27,091 | ₩27,091 | ₩26,313 | ₩26,380 | -2.62% | 7.1만 |
|---|
| 2025.11.19 | ₩26,944 | ₩27,024 | ₩26,823 | ₩26,890 | -0.20% | 11.8만 |
|---|
| 2025.11.18 | ₩27,091 | ₩27,239 | ₩26,997 | ₩27,185 | +0.35% | 1.1만 |
|---|
| 2025.11.17 | ₩27,359 | ₩27,426 | ₩27,091 | ₩27,170 | -0.69% | 2.7만 |
|---|
| 2025.11.14 | ₩27,453 | ₩27,654 | ₩27,426 | ₩27,473 | +0.07% | 7.1만 |
|---|
| 2025.11.13 | ₩27,547 | ₩27,627 | ₩27,279 | ₩27,358 | -0.69% | 2.5만 |
|---|
| 2025.11.12 | ₩27,507 | ₩27,507 | ₩27,306 | ₩27,505 | -0.00% | 3.5만 |
|---|
| 2025.11.11 | ₩27,654 | ₩27,774 | ₩27,526 | ₩27,652 | -0.01% | 7.3만 |
|---|
| 2025.11.10 | ₩26,917 | ₩27,011 | ₩26,863 | ₩26,997 | +0.30% | 2.7만 |
|---|
| 2025.11.07 | ₩26,273 | ₩26,635 | ₩26,273 | ₩26,635 | +1.38% | 3만 |
|---|
| 2025.11.06 | ₩26,541 | ₩26,541 | ₩26,375 | ₩26,437 | -0.39% | 8.5만 |
|---|
| 2025.11.05 | ₩26,005 | ₩26,387 | ₩26,005 | ₩26,374 | +1.42% | 4.2만 |
|---|
| 2025.11.04 | ₩25,736 | ₩25,833 | ₩25,656 | ₩25,686 | -0.20% | 1.7만 |
|---|
| 2025.11.03 | ₩25,857 | ₩25,924 | ₩25,804 | ₩25,880 | +0.09% | 2.8만 |
|---|
| 2025.10.31 | ₩25,562 | ₩25,643 | ₩25,492 | ₩25,609 | +0.18% | 3.3만 |
|---|
| 2025.10.30 | ₩25,401 | ₩25,602 | ₩25,401 | ₩25,549 | +0.58% | 2.6만 |
|---|
| 2025.10.29 | ₩25,710 | ₩25,750 | ₩25,610 | ₩25,610 | -0.39% | 2.1만 |
|---|
| 2025.10.28 | ₩25,254 | ₩25,476 | ₩25,254 | ₩25,415 | +0.64% | 25.6만 |
|---|
| 2025.10.27 | ₩25,348 | ₩25,348 | ₩25,203 | ₩25,275 | -0.29% | 1.9만 |
|---|
| 2025.10.24 | ₩25,280 | ₩25,321 | ₩25,022 | ₩25,022 | -1.02% | 2.4만 |
|---|
| 2025.10.23 | ₩25,039 | ₩25,066 | ₩24,871 | ₩25,036 | -0.01% | 26만 |
|---|
| 2025.10.22 | ₩24,731 | ₩24,851 | ₩24,670 | ₩24,775 | +0.18% | 3.1만 |
|---|
| 2025.10.21 | ₩24,690 | ₩24,851 | ₩24,664 | ₩24,731 | +0.16% | 40.5만 |
|---|
| 2025.10.20 | ₩24,731 | ₩24,972 | ₩24,690 | ₩24,838 | +0.43% | 3.5만 |
|---|
| 2025.10.17 | ₩24,047 | ₩24,542 | ₩24,047 | ₩24,493 | +1.86% | 2.8만 |
|---|
| 2025.10.16 | ₩24,094 | ₩24,307 | ₩24,094 | ₩24,175 | +0.34% | 8천 |
|---|
| 2025.10.15 | ₩24,047 | ₩24,301 | ₩24,047 | ₩24,114 | +0.28% | 4.7만 |
|---|
| 2025.10.14 | ₩23,805 | ₩24,127 | ₩23,805 | ₩23,958 | +0.64% | 1.8만 |
|---|
| 2025.10.13 | ₩24,073 | ₩24,177 | ₩23,929 | ₩24,047 | -0.11% | 3.4만 |
|---|
| 2025.10.10 | ₩24,369 | ₩24,369 | ₩23,671 | ₩23,738 | -2.59% | 15.5만 |
|---|