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 | ₩36,167 | ₩36,522 | ₩36,020 | ₩36,422 | +0.70% | 11.1만 |
| 2026.10.08 | ₩35,323 | ₩36,073 | ₩35,310 | ₩35,685 | +1.02% | 46.7만 |
| 2026.10.07 | ₩35,872 | ₩35,872 | ₩35,336 | ₩35,336 | -1.49% | 19.4만 |
| 2026.10.06 | ₩36,408 | ₩36,529 | ₩35,631 | ₩35,846 | -1.55% | 114.9만 |
| 2026.10.05 | ₩35,859 | ₩36,743 | ₩35,779 | ₩36,060 | +0.56% | 121.7만 |
| 2026.10.02 | ₩31,383 | ₩32,067 | ₩30,887 | ₩32,067 | +2.18% | 8.6만 |
| 2026.10.01 | ₩31,222 | ₩31,377 | ₩30,740 | ₩31,209 | -0.04% | 4.4만 |
| 2026.09.30 | ₩31,129 | ₩31,564 | ₩30,995 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩31,356 |
| +0.73% |
| 18.4만 |
| 2026.09.29 | ₩30,298 | ₩30,633 | ₩30,271 | ₩30,633 | +1.11% | 23.4만 |
|---|
| 2026.09.28 | ₩30,365 | ₩30,727 | ₩30,365 | ₩30,512 | +0.49% | 6.7만 |
|---|
| 2026.09.25 | ₩30,660 | ₩30,824 | ₩30,432 | ₩30,713 | +0.17% | 3.8만 |
|---|
| 2026.09.24 | ₩31,209 | ₩31,356 | ₩30,820 | ₩30,820 | -1.25% | 26.4만 |
|---|
| 2026.09.23 | ₩31,946 | ₩32,000 | ₩31,264 | ₩31,343 | -1.89% | 9.5만 |
|---|
| 2026.09.22 | ₩31,397 | ₩31,986 | ₩31,330 | ₩31,986 | +1.88% | 117.9만 |
|---|
| 2026.09.21 | ₩31,718 | ₩31,906 | ₩31,557 | ₩31,892 | +0.55% | 7.3만 |
|---|
| 2026.09.18 | ₩31,330 | ₩31,383 | ₩31,130 | ₩31,263 | -0.21% | 8.5만 |
|---|
| 2026.09.17 | ₩31,464 | ₩31,638 | ₩30,820 | ₩31,544 | +0.26% | 23.9만 |
|---|
| 2026.09.16 | ₩31,383 | ₩31,584 | ₩31,236 | ₩31,343 | -0.13% | 51.7만 |
|---|
| 2026.09.15 | ₩31,316 | ₩31,758 | ₩31,316 | ₩31,611 | +0.94% | 37만 |
|---|
| 2026.09.14 | ₩31,048 | ₩31,544 | ₩30,995 | ₩31,464 | +1.34% | 4만 |
|---|
| 2026.09.11 | ₩32,174 | ₩32,227 | ₩31,611 | ₩31,879 | -0.92% | 14.4만 |
|---|
| 2026.09.10 | ₩31,316 | ₩32,214 | ₩31,289 | ₩32,107 | +2.52% | 8.8만 |
|---|
| 2026.09.09 | ₩31,892 | ₩31,899 | ₩31,517 | ₩31,557 | -1.05% | 15.7만 |
|---|
| 2026.09.08 | ₩32,093 | ₩32,388 | ₩31,939 | ₩32,120 | +0.08% | 9.9만 |
|---|
| 2026.09.04 | ₩31,115 | ₩31,705 | ₩31,075 | ₩31,339 | +0.72% | 5.2만 |
|---|
| 2026.09.03 | ₩32,160 | ₩32,201 | ₩31,442 | ₩31,490 | -2.08% | 6.2만 |
|---|
| 2026.09.02 | ₩30,807 | ₩31,691 | ₩30,807 | ₩31,571 | +2.48% | 24.5만 |
|---|
| 2026.09.01 | ₩29,976 | ₩30,626 | ₩29,976 | ₩30,445 | +1.56% | 23.7만 |
|---|
| 2026.08.31 | ₩30,003 | ₩30,124 | ₩29,708 | ₩29,896 | -0.36% | 14만 |
|---|
| 2026.08.28 | ₩29,427 | ₩29,467 | ₩28,932 | ₩29,467 | +0.14% | 4.1만 |
|---|
| 2026.08.27 | ₩29,360 | ₩29,521 | ₩29,191 | ₩29,467 | +0.37% | 7.3만 |
|---|
| 2026.08.26 | ₩29,588 | ₩29,668 | ₩29,320 | ₩29,320 | -0.91% | 3.5만 |
|---|
| 2026.08.25 | ₩29,119 | ₩29,507 | ₩28,891 | ₩29,484 | +1.26% | 4.4만 |
|---|
| 2026.08.24 | ₩28,596 | ₩29,239 | ₩28,596 | ₩28,998 | +1.41% | 5.8만 |
|---|
| 2026.08.21 | ₩28,422 | ₩29,052 | ₩28,422 | ₩28,891 | +1.65% | 73.5만 |
|---|
| 2026.08.20 | ₩28,100 | ₩28,556 | ₩28,100 | ₩28,207 | +0.38% | 11.2만 |
|---|
| 2026.08.19 | ₩28,502 | ₩28,663 | ₩28,234 | ₩28,288 | -0.75% | 89.7만 |
|---|
| 2026.08.18 | ₩27,913 | ₩28,187 | ₩27,591 | ₩27,591 | -1.15% | 26.9만 |
|---|
| 2026.08.17 | ₩28,006 | ₩28,020 | ₩27,805 | ₩27,859 | -0.53% | 17.8만 |
|---|
| 2026.08.14 | ₩27,765 | ₩27,805 | ₩27,377 | ₩27,725 | -0.14% | 28.4만 |
|---|
| 2026.08.13 | ₩28,114 | ₩28,248 | ₩27,859 | ₩27,926 | -0.67% | 34만 |
|---|
| 2026.08.12 | ₩28,207 | ₩28,341 | ₩28,073 | ₩28,127 | -0.29% | 19.1만 |
|---|
| 2026.08.11 | ₩29,226 | ₩29,226 | ₩28,181 | ₩28,234 | -3.39% | 55.2만 |
|---|
| 2026.08.10 | ₩29,400 | ₩29,440 | ₩29,226 | ₩29,266 | -0.46% | 6.8만 |
|---|
| 2026.08.07 | ₩29,856 | ₩29,856 | ₩29,333 | ₩29,467 | -1.30% | 9.5만 |
|---|
| 2026.08.06 | ₩30,104 | ₩30,164 | ₩29,822 | ₩29,882 | -0.73% | 3.1만 |
|---|
| 2026.08.05 | ₩30,432 | ₩30,654 | ₩30,090 | ₩30,110 | -1.06% | 2.7만 |
|---|
| 2026.08.04 | ₩30,579 | ₩30,579 | ₩29,990 | ₩30,030 | -1.80% | 7.4만 |
|---|
| 2026.08.03 | ₩30,526 | ₩30,526 | ₩30,258 | ₩30,445 | -0.26% | 7.2만 |
|---|
| 2026.07.31 | ₩30,392 | ₩30,700 | ₩30,110 | ₩30,660 | +0.88% | 13.1만 |
|---|
| 2026.07.30 | ₩29,856 | ₩30,392 | ₩29,856 | ₩30,392 | +1.80% | 5.7만 |
|---|
| 2026.07.29 | ₩29,923 | ₩29,923 | ₩29,547 | ₩29,614 | -1.03% | 26.6만 |
|---|
| 2026.07.28 | ₩30,030 | ₩30,112 | ₩29,909 | ₩29,949 | -0.27% | 17.5만 |
|---|
| 2026.07.27 | ₩29,789 | ₩29,880 | ₩29,668 | ₩29,842 | +0.18% | 5.4만 |
|---|
| 2026.07.24 | ₩29,990 | ₩30,204 | ₩29,722 | ₩29,762 | -0.76% | 29.1만 |
|---|
| 2026.07.23 | ₩30,231 | ₩30,459 | ₩30,124 | ₩30,271 | +0.13% | 32.7만 |
|---|
| 2026.07.22 | ₩29,990 | ₩30,546 | ₩29,990 | ₩30,459 | +1.56% | 8.5만 |
|---|
| 2026.07.21 | ₩29,695 | ₩29,748 | ₩29,467 | ₩29,708 | +0.05% | 1.8만 |
|---|
| 2026.07.20 | ₩29,601 | ₩29,755 | ₩29,574 | ₩29,628 | +0.09% | 4.8만 |
|---|
| 2026.07.17 | ₩29,413 | ₩29,614 | ₩29,212 | ₩29,440 | +0.09% | 16.2만 |
|---|
| 2026.07.16 | ₩29,815 | ₩29,829 | ₩29,480 | ₩29,601 | -0.72% | 4.9만 |
|---|
| 2026.07.15 | ₩30,070 | ₩30,124 | ₩29,923 | ₩30,070 | 0.00% | 3만 |
|---|
| 2026.07.14 | ₩30,124 | ₩30,271 | ₩30,016 | ₩30,124 | 0.00% | 14.5만 |
|---|
| 2026.07.13 | ₩30,003 | ₩30,057 | ₩29,614 | ₩29,618 | -1.28% | 8.4만 |
|---|
| 2026.07.10 | ₩29,695 | ₩30,097 | ₩29,695 | ₩30,097 | +1.35% | 8.8만 |
|---|
| 2026.07.09 | ₩28,837 | ₩29,219 | ₩28,731 | ₩29,191 | +1.23% | 9.9만 |
|---|
| 2026.07.08 | ₩28,797 | ₩28,848 | ₩28,542 | ₩28,690 | -0.37% | 3.9만 |
|---|
| 2026.07.07 | ₩28,958 | ₩29,212 | ₩28,804 | ₩28,891 | -0.23% | 5.7만 |
|---|
| 2026.07.06 | ₩28,797 | ₩29,065 | ₩28,670 | ₩28,971 | +0.60% | 5.7만 |
|---|
| 2026.07.02 | ₩28,663 | ₩29,078 | ₩28,489 | ₩28,676 | +0.05% | 8.5만 |
|---|
| 2026.07.01 | ₩28,341 | ₩28,650 | ₩28,341 | ₩28,408 | +0.24% | 8.9만 |
|---|
| 2026.06.30 | ₩28,475 | ₩28,824 | ₩28,408 | ₩28,690 | +0.75% | 10.3만 |
|---|
| 2026.06.29 | ₩28,864 | ₩28,951 | ₩28,727 | ₩28,864 | 0.00% | 5만 |
|---|
| 2026.06.26 | ₩28,583 | ₩29,018 | ₩28,529 | ₩28,918 | +1.17% | 8.7만 |
|---|
| 2026.06.25 | ₩28,904 | ₩29,253 | ₩28,743 | ₩28,904 | 0.00% | 4.9만 |
|---|
| 2026.06.24 | ₩28,810 | ₩28,810 | ₩28,449 | ₩28,663 | -0.51% | 57.1만 |
|---|
| 2026.06.23 | ₩28,596 | ₩28,958 | ₩28,596 | ₩28,810 | +0.75% | 20.9만 |
|---|
| 2026.06.22 | ₩28,891 | ₩29,105 | ₩28,703 | ₩28,904 | +0.05% | 19.1만 |
|---|
| 2026.06.18 | ₩28,609 | ₩28,784 | ₩28,368 | ₩28,529 | -0.28% | 12만 |
|---|
| 2026.06.17 | ₩29,480 | ₩29,655 | ₩28,703 | ₩28,770 | -2.41% | 15.1만 |
|---|
| 2026.06.16 | ₩29,266 | ₩29,326 | ₩29,052 | ₩29,226 | -0.14% | 18.8만 |
|---|
| 2026.06.15 | ₩30,217 | ₩30,325 | ₩29,407 | ₩29,440 | -2.57% | 6.7만 |
|---|
| 2026.06.12 | ₩29,614 | ₩29,748 | ₩29,480 | ₩29,561 | -0.18% | 9.3만 |
|---|
| 2026.06.11 | ₩28,797 | ₩29,547 | ₩28,676 | ₩29,440 | +2.23% | 4.4만 |
|---|
| 2026.06.10 | ₩28,529 | ₩28,757 | ₩28,462 | ₩28,650 | +0.42% | 6.2만 |
|---|
| 2026.06.09 | ₩28,784 | ₩28,985 | ₩28,449 | ₩28,623 | -0.56% | 16.7만 |
|---|
| 2026.06.08 | ₩28,690 | ₩28,810 | ₩28,422 | ₩28,502 | -0.65% | 20.7만 |
|---|
| 2026.06.05 | ₩29,065 | ₩29,239 | ₩28,735 | ₩28,743 | -1.11% | 10.9만 |
|---|
| 2026.06.04 | ₩29,574 | ₩29,668 | ₩29,413 | ₩29,541 | -0.11% | 16.9만 |
|---|
| 2026.06.03 | ₩29,829 | ₩29,882 | ₩29,306 | ₩29,387 | -1.48% | 10.5만 |
|---|
| 2026.06.02 | ₩30,137 | ₩30,552 | ₩30,137 | ₩30,405 | +0.89% | 65.6만 |
|---|
| 2026.06.01 | ₩29,936 | ₩30,110 | ₩29,829 | ₩30,003 | +0.22% | 35.3만 |
|---|
| 2026.05.29 | ₩30,070 | ₩30,258 | ₩29,869 | ₩30,124 | +0.18% | 33.5만 |
|---|
| 2026.05.28 | ₩30,365 | ₩30,660 | ₩30,177 | ₩30,378 | +0.04% | 54.7만 |
|---|
| 2026.05.27 | ₩30,579 | ₩30,780 | ₩30,351 | ₩30,365 | -0.70% | 7만 |
|---|
| 2026.05.26 | ₩30,981 | ₩30,981 | ₩30,534 | ₩30,780 | -0.65% | 13.3만 |
|---|
| 2026.05.22 | ₩30,847 | ₩30,894 | ₩30,472 | ₩30,619 | -0.74% | 42.8만 |
|---|
| 2026.05.21 | ₩30,794 | ₩31,330 | ₩30,673 | ₩31,155 | +1.17% | 5만 |
|---|
| 2026.05.20 | ₩30,619 | ₩31,166 | ₩30,619 | ₩31,008 | +1.27% | 6.1만 |
|---|
| 2026.05.19 | ₩30,231 | ₩30,660 | ₩30,204 | ₩30,311 | +0.27% | 14.8만 |
|---|
| 2026.05.18 | ₩30,834 | ₩31,102 | ₩30,694 | ₩31,088 | +0.83% | 9.6만 |
|---|
| 2026.05.15 | ₩30,593 | ₩30,727 | ₩30,338 | ₩30,686 | +0.31% | 13.1만 |
|---|
| 2026.05.14 | ₩31,356 | ₩31,490 | ₩31,209 | ₩31,263 | -0.30% | 35.6만 |
|---|
| 2026.05.13 | ₩32,013 | ₩32,221 | ₩30,914 | ₩30,968 | -3.26% | 39.8만 |
|---|
| 2026.05.12 | ₩32,375 | ₩32,495 | ₩32,120 | ₩32,241 | -0.41% | 10.1만 |
|---|
| 2026.05.11 | ₩32,978 | ₩33,018 | ₩32,509 | ₩32,562 | -1.26% | 53.3만 |
|---|
| 2026.05.08 | ₩33,125 | ₩33,179 | ₩32,964 | ₩33,005 | -0.36% | 15.7만 |
|---|
| 2026.05.07 | ₩33,206 | ₩33,206 | ₩32,522 | ₩32,603 | -1.82% | 13.4만 |
|---|
| 2026.05.06 | ₩33,621 | ₩33,621 | ₩33,206 | ₩33,514 | -0.32% | 57.3만 |
|---|
| 2026.05.05 | ₩33,179 | ₩33,487 | ₩33,098 | ₩33,380 | +0.61% | 13.9만 |
|---|
| 2026.05.04 | ₩33,085 | ₩33,273 | ₩32,723 | ₩32,804 | -0.85% | 78.7만 |
|---|
| 2026.05.01 | ₩33,273 | ₩33,299 | ₩32,897 | ₩33,045 | -0.68% | 10.9만 |
|---|
| 2026.04.30 | ₩32,804 | ₩33,299 | ₩32,696 | ₩33,259 | +1.39% | 15.6만 |
|---|
| 2026.04.29 | ₩32,951 | ₩32,951 | ₩32,361 | ₩32,375 | -1.75% | 33.1만 |
|---|
| 2026.04.28 | ₩33,058 | ₩33,346 | ₩32,876 | ₩33,206 | +0.45% | 32.5만 |
|---|
| 2026.04.27 | ₩33,715 | ₩33,769 | ₩33,366 | ₩33,366 | -1.03% | 15.4만 |
|---|
| 2026.04.24 | ₩33,340 | ₩33,501 | ₩33,206 | ₩33,501 | +0.48% | 67.6만 |
|---|
| 2026.04.23 | ₩34,117 | ₩34,211 | ₩33,487 | ₩33,608 | -1.49% | 51만 |
|---|
| 2026.04.22 | ₩34,586 | ₩34,586 | ₩33,999 | ₩34,050 | -1.55% | 178.6만 |
|---|
| 2026.04.21 | ₩34,707 | ₩34,901 | ₩34,117 | ₩34,157 | -1.58% | 48.4만 |
|---|
| 2026.04.20 | ₩34,666 | ₩34,666 | ₩34,305 | ₩34,573 | -0.27% | 32.3만 |
|---|
| 2026.04.17 | ₩34,908 | ₩34,908 | ₩34,311 | ₩34,412 | -1.42% | 25.1만 |
|---|
| 2026.04.16 | ₩34,841 | ₩34,841 | ₩34,398 | ₩34,640 | -0.58% | 91.6만 |
|---|
| 2026.04.15 | ₩35,001 | ₩35,008 | ₩34,586 | ₩34,693 | -0.88% | 15만 |
|---|
| 2026.04.14 | ₩35,015 | ₩35,174 | ₩34,841 | ₩34,921 | -0.27% | 46.9만 |
|---|
| 2026.04.13 | ₩34,412 | ₩34,854 | ₩34,225 | ₩34,733 | +0.93% | 62.7만 |
|---|
| 2026.04.10 | ₩34,264 | ₩34,613 | ₩34,238 | ₩34,613 | +1.02% | 34.3만 |
|---|
| 2026.04.09 | ₩33,299 | ₩33,903 | ₩33,299 | ₩33,889 | +1.77% | 43.8만 |
|---|
| 2026.04.08 | ₩33,366 | ₩33,393 | ₩32,871 | ₩33,098 | -0.80% | 59.3만 |
|---|
| 2026.04.07 | ₩32,040 | ₩32,160 | ₩31,678 | ₩32,160 | +0.38% | 37.5만 |
|---|
| 2026.04.06 | ₩32,160 | ₩32,388 | ₩32,093 | ₩32,241 | +0.25% | 20.6만 |
|---|
| 2026.04.02 | ₩31,638 | ₩32,375 | ₩31,638 | ₩32,040 | +1.27% | 8만 |
|---|
| 2026.04.01 | ₩32,147 | ₩32,329 | ₩31,919 | ₩32,093 | -0.17% | 38.1만 |
|---|
| 2026.03.31 | ₩31,263 | ₩32,013 | ₩31,122 | ₩32,013 | +2.40% | 47만 |
|---|
| 2026.03.30 | ₩30,861 | ₩31,062 | ₩30,459 | ₩30,660 | -0.65% | 17.8만 |
|---|
| 2026.03.27 | ₩30,432 | ₩30,981 | ₩30,392 | ₩30,499 | +0.22% | 27.4만 |
|---|
| 2026.03.26 | ₩30,887 | ₩31,169 | ₩30,593 | ₩30,633 | -0.82% | 17만 |
|---|
| 2026.03.25 | ₩30,981 | ₩31,397 | ₩30,928 | ₩31,263 | +0.91% | 5.2만 |
|---|
| 2026.03.24 | ₩30,016 | ₩30,566 | ₩29,970 | ₩30,512 | +1.65% | 15.1만 |
|---|
| 2026.03.23 | ₩29,842 | ₩30,794 | ₩29,842 | ₩30,512 | +2.25% | 18.9만 |
|---|
| 2026.03.20 | ₩29,815 | ₩29,815 | ₩28,938 | ₩29,065 | -2.52% | 12.5만 |
|---|
| 2026.03.19 | ₩29,507 | ₩30,579 | ₩29,495 | ₩30,325 | +2.77% | 22.9만 |
|---|
| 2026.03.18 | ₩30,405 | ₩30,640 | ₩30,204 | ₩30,204 | -0.66% | 20.3만 |
|---|
| 2026.03.17 | ₩30,753 | ₩30,941 | ₩30,392 | ₩30,431 | -1.05% | 3.3만 |
|---|
| 2026.03.16 | ₩30,030 | ₩30,418 | ₩30,003 | ₩30,365 | +1.12% | 16.1만 |
|---|
| 2026.03.13 | ₩30,365 | ₩30,445 | ₩29,308 | ₩29,387 | -3.22% | 6.6만 |
|---|
| 2026.03.12 | ₩30,660 | ₩30,740 | ₩29,963 | ₩30,043 | -2.01% | 12.2만 |
|---|
| 2026.03.11 | ₩31,222 | ₩31,611 | ₩31,021 | ₩31,283 | +0.19% | 108.3만 |
|---|
| 2026.03.10 | ₩30,753 | ₩31,611 | ₩30,559 | ₩31,088 | +1.09% | 13.7만 |
|---|
| 2026.03.09 | ₩30,070 | ₩30,847 | ₩29,856 | ₩30,700 | +2.09% | 21.3만 |
|---|
| 2026.03.06 | ₩29,681 | ₩30,110 | ₩29,574 | ₩30,003 | +1.08% | 19.7만 |
|---|
| 2026.03.05 | ₩30,459 | ₩30,539 | ₩29,869 | ₩30,057 | -1.32% | 141.2만 |
|---|
| 2026.03.04 | ₩30,995 | ₩31,169 | ₩30,727 | ₩30,981 | -0.04% | 10.4만 |
|---|
| 2026.03.03 | ₩30,231 | ₩30,820 | ₩29,695 | ₩30,432 | +0.66% | 29.7만 |
|---|
| 2026.03.02 | ₩31,584 | ₩32,201 | ₩31,517 | ₩31,959 | +1.19% | 11.2만 |
|---|
| 2026.02.27 | ₩32,281 | ₩32,522 | ₩32,080 | ₩32,254 | -0.08% | 10.3만 |
|---|
| 2026.02.26 | ₩32,522 | ₩32,536 | ₩32,013 | ₩32,509 | -0.04% | 14.1만 |
|---|
| 2026.02.25 | ₩32,763 | ₩32,763 | ₩32,294 | ₩32,522 | -0.74% | 62.4만 |
|---|
| 2026.02.24 | ₩32,147 | ₩32,589 | ₩32,120 | ₩32,562 | +1.29% | 69.5만 |
|---|
| 2026.02.23 | ₩32,294 | ₩32,576 | ₩31,946 | ₩32,000 | -0.91% | 55.1만 |
|---|
| 2026.02.20 | ₩31,437 | ₩32,222 | ₩31,437 | ₩32,214 | +2.47% | 51.1만 |
|---|
| 2026.02.19 | ₩31,236 | ₩31,624 | ₩31,129 | ₩31,611 | +1.20% | 99.3만 |
|---|
| 2026.02.18 | ₩31,249 | ₩31,544 | ₩30,901 | ₩31,101 | -0.48% | 19.8만 |
|---|
| 2026.02.17 | ₩31,008 | ₩31,155 | ₩30,552 | ₩30,928 | -0.26% | 41.5만 |
|---|
| 2026.02.13 | ₩31,102 | ₩31,276 | ₩30,684 | ₩31,209 | +0.34% | 33.2만 |
|---|
| 2026.02.12 | ₩32,227 | ₩32,268 | ₩31,497 | ₩31,624 | -1.87% | 14.9만 |
|---|
| 2026.02.11 | ₩31,933 | ₩32,254 | ₩31,758 | ₩32,160 | +0.71% | 152.1만 |
|---|
| 2026.02.10 | ₩31,423 | ₩31,490 | ₩31,198 | ₩31,330 | -0.30% | 9.5만 |
|---|
| 2026.02.09 | ₩30,847 | ₩31,464 | ₩30,847 | ₩31,370 | +1.69% | 5.1만 |
|---|
| 2026.02.06 | ₩30,552 | ₩30,700 | ₩30,338 | ₩30,700 | +0.48% | 9.2만 |
|---|
| 2026.02.05 | ₩30,539 | ₩30,713 | ₩30,150 | ₩30,231 | -1.01% | 12.3만 |
|---|
| 2026.02.04 | ₩30,767 | ₩30,794 | ₩30,030 | ₩30,251 | -1.68% | 8.9만 |
|---|
| 2026.02.03 | ₩31,249 | ₩31,397 | ₩30,727 | ₩31,048 | -0.64% | 9.5만 |
|---|
| 2026.02.02 | ₩30,150 | ₩30,472 | ₩30,150 | ₩30,459 | +1.02% | 14.2만 |
|---|
| 2026.01.30 | ₩30,633 | ₩30,779 | ₩29,970 | ₩30,070 | -1.84% | 8.5만 |
|---|
| 2026.01.29 | ₩31,437 | ₩31,557 | ₩30,378 | ₩30,981 | -1.45% | 9.6만 |
|---|
| 2026.01.28 | ₩31,115 | ₩31,239 | ₩30,660 | ₩31,129 | +0.04% | 13.1만 |
|---|
| 2026.01.27 | ₩30,445 | ₩30,834 | ₩30,418 | ₩30,807 | +1.19% | 12만 |
|---|
| 2026.01.26 | ₩29,614 | ₩29,815 | ₩29,494 | ₩29,601 | -0.05% | 10.1만 |
|---|
| 2026.01.23 | ₩29,159 | ₩29,862 | ₩29,042 | ₩29,668 | +1.75% | 8.8만 |
|---|
| 2026.01.22 | ₩28,663 | ₩29,279 | ₩28,663 | ₩29,038 | +1.31% | 9.5만 |
|---|
| 2026.01.21 | ₩27,591 | ₩28,368 | ₩27,591 | ₩28,368 | +2.82% | 13.1만 |
|---|
| 2026.01.20 | ₩26,747 | ₩27,202 | ₩26,747 | ₩27,055 | +1.15% | 7만 |
|---|
| 2026.01.16 | ₩26,774 | ₩26,908 | ₩26,707 | ₩26,881 | +0.40% | 7.1만 |
|---|
| 2026.01.15 | ₩26,854 | ₩27,149 | ₩26,747 | ₩27,015 | +0.60% | 6.1만 |
|---|
| 2026.01.14 | ₩26,506 | ₩26,800 | ₩26,506 | ₩26,800 | +1.11% | 4.4만 |
|---|
| 2026.01.13 | ₩26,492 | ₩26,512 | ₩26,264 | ₩26,452 | -0.15% | 5.5만 |
|---|
| 2026.01.12 | ₩26,506 | ₩26,657 | ₩26,506 | ₩26,559 | +0.20% | 5.2만 |
|---|
| 2026.01.09 | ₩26,599 | ₩26,787 | ₩26,599 | ₩26,640 | +0.15% | 4만 |
|---|
| 2026.01.08 | ₩26,278 | ₩26,425 | ₩26,278 | ₩26,425 | +0.56% | 4만 |
|---|
| 2026.01.07 | ₩26,345 | ₩26,358 | ₩26,211 | ₩26,305 | -0.15% | 4.7만 |
|---|
| 2026.01.06 | ₩26,519 | ₩26,640 | ₩26,492 | ₩26,561 | +0.16% | 3만 |
|---|
| 2026.01.05 | ₩25,876 | ₩26,251 | ₩25,795 | ₩26,224 | +1.35% | 5.1만 |
|---|
| 2026.01.02 | ₩25,929 | ₩25,929 | ₩25,728 | ₩25,809 | -0.47% | 19.9만 |
|---|
| 2025.12.31 | ₩25,675 | ₩25,675 | ₩25,460 | ₩25,527 | -0.57% | 9.1만 |
|---|
| 2025.12.30 | ₩25,648 | ₩25,742 | ₩25,554 | ₩25,635 | -0.05% | 11.7만 |
|---|
| 2025.12.29 | ₩25,769 | ₩25,795 | ₩25,637 | ₩25,711 | -0.22% | 10.5만 |
|---|
| 2025.12.26 | ₩25,742 | ₩25,956 | ₩25,742 | ₩25,956 | +0.83% | 3.7만 |
|---|
| 2025.12.24 | ₩25,956 | ₩25,956 | ₩25,769 | ₩25,822 | -0.52% | 1.7만 |
|---|
| 2025.12.23 | ₩25,501 | ₩25,889 | ₩25,501 | ₩25,889 | +1.52% | 8.4만 |
|---|
| 2025.12.22 | ₩25,460 | ₩25,460 | ₩25,186 | ₩25,326 | -0.53% | 38.9만 |
|---|
| 2025.12.19 | ₩25,769 | ₩25,876 | ₩25,487 | ₩25,541 | -0.88% | 5.6만 |
|---|
| 2025.12.18 | ₩26,197 | ₩26,452 | ₩26,142 | ₩26,331 | +0.51% | 2.5만 |
|---|
| 2025.12.17 | ₩26,305 | ₩26,372 | ₩26,077 | ₩26,251 | -0.20% | 4.2만 |
|---|
| 2025.12.16 | ₩27,122 | ₩27,122 | ₩26,666 | ₩26,693 | -1.58% | 62.5만 |
|---|
| 2025.12.15 | ₩27,610 | ₩27,779 | ₩27,496 | ₩27,626 | +0.06% | 5.7만 |
|---|
| 2025.12.12 | ₩27,470 | ₩27,470 | ₩27,028 | ₩27,241 | -0.83% | 17.7만 |
|---|
| 2025.12.11 | ₩26,934 | ₩27,229 | ₩26,921 | ₩27,095 | +0.60% | 3.1만 |
|---|
| 2025.12.10 | ₩26,693 | ₩26,908 | ₩26,546 | ₩26,768 | +0.28% | 3.1만 |
|---|
| 2025.12.09 | ₩26,331 | ₩26,854 | ₩26,331 | ₩26,745 | +1.57% | 4.5만 |
|---|
| 2025.12.08 | ₩27,109 | ₩27,109 | ₩26,551 | ₩26,787 | -1.19% | 13.1만 |
|---|
| 2025.12.05 | ₩28,301 | ₩28,435 | ₩26,532 | ₩26,644 | -5.86% | 12.2만 |
|---|
| 2025.12.04 | ₩28,435 | ₩28,512 | ₩28,301 | ₩28,475 | +0.14% | 2.1만 |
|---|
| 2025.12.03 | ₩27,872 | ₩28,033 | ₩27,872 | ₩28,000 | +0.46% | 1.1만 |
|---|
| 2025.12.02 | ₩27,604 | ₩27,805 | ₩27,497 | ₩27,805 | +0.73% | 6.8만 |
|---|
| 2025.12.01 | ₩27,283 | ₩27,453 | ₩27,216 | ₩27,269 | -0.05% | 11.1만 |
|---|
| 2025.11.28 | ₩27,470 | ₩27,484 | ₩27,323 | ₩27,450 | -0.07% | 1.5만 |
|---|
| 2025.11.26 | ₩27,001 | ₩27,363 | ₩26,975 | ₩27,354 | +1.31% | 2.8만 |
|---|
| 2025.11.25 | ₩26,479 | ₩26,686 | ₩26,372 | ₩26,617 | +0.52% | 8.9만 |
|---|
| 2025.11.24 | ₩26,586 | ₩26,586 | ₩26,452 | ₩26,504 | -0.31% | 6.5천 |
|---|
| 2025.11.21 | ₩26,358 | ₩26,492 | ₩26,130 | ₩26,331 | -0.10% | 7.3만 |
|---|
| 2025.11.20 | ₩27,068 | ₩27,068 | ₩26,291 | ₩26,358 | -2.62% | 7.1만 |
|---|
| 2025.11.19 | ₩26,921 | ₩27,001 | ₩26,800 | ₩26,867 | -0.20% | 11.8만 |
|---|
| 2025.11.18 | ₩27,068 | ₩27,216 | ₩26,975 | ₩27,162 | +0.35% | 1.1만 |
|---|
| 2025.11.17 | ₩27,336 | ₩27,403 | ₩27,068 | ₩27,147 | -0.69% | 2.7만 |
|---|
| 2025.11.14 | ₩27,430 | ₩27,631 | ₩27,403 | ₩27,450 | +0.07% | 7.1만 |
|---|
| 2025.11.13 | ₩27,524 | ₩27,604 | ₩27,256 | ₩27,335 | -0.69% | 2.5만 |
|---|
| 2025.11.12 | ₩27,484 | ₩27,484 | ₩27,283 | ₩27,482 | -0.00% | 3.5만 |
|---|
| 2025.11.11 | ₩27,631 | ₩27,750 | ₩27,503 | ₩27,629 | -0.01% | 7.3만 |
|---|
| 2025.11.10 | ₩26,894 | ₩26,988 | ₩26,841 | ₩26,975 | +0.30% | 2.7만 |
|---|
| 2025.11.07 | ₩26,251 | ₩26,613 | ₩26,251 | ₩26,613 | +1.38% | 3만 |
|---|
| 2025.11.06 | ₩26,519 | ₩26,519 | ₩26,353 | ₩26,414 | -0.39% | 8.5만 |
|---|
| 2025.11.05 | ₩25,983 | ₩26,365 | ₩25,983 | ₩26,351 | +1.42% | 4.2만 |
|---|
| 2025.11.04 | ₩25,715 | ₩25,811 | ₩25,635 | ₩25,664 | -0.20% | 1.7만 |
|---|
| 2025.11.03 | ₩25,836 | ₩25,903 | ₩25,782 | ₩25,858 | +0.09% | 2.8만 |
|---|
| 2025.10.31 | ₩25,541 | ₩25,621 | ₩25,471 | ₩25,588 | +0.18% | 3.3만 |
|---|
| 2025.10.30 | ₩25,380 | ₩25,581 | ₩25,380 | ₩25,527 | +0.58% | 2.6만 |
|---|
| 2025.10.29 | ₩25,688 | ₩25,728 | ₩25,589 | ₩25,589 | -0.39% | 2.1만 |
|---|
| 2025.10.28 | ₩25,233 | ₩25,455 | ₩25,233 | ₩25,393 | +0.64% | 25.6만 |
|---|
| 2025.10.27 | ₩25,326 | ₩25,326 | ₩25,182 | ₩25,254 | -0.29% | 1.9만 |
|---|
| 2025.10.24 | ₩25,259 | ₩25,300 | ₩25,001 | ₩25,001 | -1.02% | 2.4만 |
|---|
| 2025.10.23 | ₩25,018 | ₩25,045 | ₩24,851 | ₩25,015 | -0.01% | 26만 |
|---|
| 2025.10.22 | ₩24,710 | ₩24,831 | ₩24,650 | ₩24,754 | +0.18% | 3.1만 |
|---|
| 2025.10.21 | ₩24,670 | ₩24,831 | ₩24,643 | ₩24,710 | +0.16% | 40.5만 |
|---|
| 2025.10.20 | ₩24,710 | ₩24,951 | ₩24,670 | ₩24,817 | +0.43% | 3.5만 |
|---|
| 2025.10.17 | ₩24,027 | ₩24,521 | ₩24,027 | ₩24,473 | +1.86% | 2.8만 |
|---|
| 2025.10.16 | ₩24,073 | ₩24,287 | ₩24,073 | ₩24,155 | +0.34% | 8천 |
|---|
| 2025.10.15 | ₩24,027 | ₩24,281 | ₩24,027 | ₩24,094 | +0.28% | 4.7만 |
|---|
| 2025.10.14 | ₩23,785 | ₩24,107 | ₩23,785 | ₩23,938 | +0.64% | 1.8만 |
|---|
| 2025.10.13 | ₩24,053 | ₩24,157 | ₩23,909 | ₩24,027 | -0.11% | 3.4만 |
|---|
| 2025.10.10 | ₩24,348 | ₩24,348 | ₩23,651 | ₩23,718 | -2.59% | 15.5만 |
|---|