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 | ₩36,196 | ₩36,552 | ₩36,049 | ₩36,451 | +0.70% | 11.1만 |
| 2026.10.08 | ₩35,351 | ₩36,102 | ₩35,338 | ₩35,713 | +1.02% | 46.7만 |
| 2026.10.07 | ₩35,901 | ₩35,901 | ₩35,365 | ₩35,365 | -1.49% | 19.4만 |
| 2026.10.06 | ₩36,438 | ₩36,558 | ₩35,660 | ₩35,874 | -1.55% | 114.9만 |
| 2026.10.05 | ₩35,888 | ₩36,773 | ₩35,807 | ₩36,089 | +0.56% | 121.7만 |
| 2026.10.02 | ₩31,409 | ₩32,093 | ₩30,912 | ₩32,093 | +2.18% | 8.6만 |
| 2026.10.01 | ₩31,248 | ₩31,402 | ₩30,765 | ₩31,234 | -0.04% | 4.4만 |
| 2026.09.30 | ₩31,154 | ₩31,590 | ₩31,020 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩31,382 |
| +0.73% |
| 18.4만 |
| 2026.09.29 | ₩30,322 | ₩30,658 | ₩30,295 | ₩30,658 | +1.11% | 23.4만 |
|---|
| 2026.09.28 | ₩30,389 | ₩30,751 | ₩30,389 | ₩30,537 | +0.49% | 6.7만 |
|---|
| 2026.09.25 | ₩30,684 | ₩30,849 | ₩30,456 | ₩30,738 | +0.17% | 3.8만 |
|---|
| 2026.09.24 | ₩31,234 | ₩31,382 | ₩30,845 | ₩30,845 | -1.25% | 26.4만 |
|---|
| 2026.09.23 | ₩31,972 | ₩32,025 | ₩31,289 | ₩31,368 | -1.89% | 9.5만 |
|---|
| 2026.09.22 | ₩31,422 | ₩32,012 | ₩31,355 | ₩32,012 | +1.88% | 117.9만 |
|---|
| 2026.09.21 | ₩31,744 | ₩31,932 | ₩31,583 | ₩31,918 | +0.55% | 7.3만 |
|---|
| 2026.09.18 | ₩31,355 | ₩31,409 | ₩31,155 | ₩31,288 | -0.21% | 8.5만 |
|---|
| 2026.09.17 | ₩31,489 | ₩31,663 | ₩30,845 | ₩31,569 | +0.26% | 23.9만 |
|---|
| 2026.09.16 | ₩31,409 | ₩31,610 | ₩31,261 | ₩31,368 | -0.13% | 51.7만 |
|---|
| 2026.09.15 | ₩31,342 | ₩31,784 | ₩31,342 | ₩31,637 | +0.94% | 37만 |
|---|
| 2026.09.14 | ₩31,073 | ₩31,569 | ₩31,020 | ₩31,489 | +1.34% | 4만 |
|---|
| 2026.09.11 | ₩32,200 | ₩32,253 | ₩31,637 | ₩31,905 | -0.92% | 14.4만 |
|---|
| 2026.09.10 | ₩31,342 | ₩32,240 | ₩31,315 | ₩32,133 | +2.52% | 8.8만 |
|---|
| 2026.09.09 | ₩31,918 | ₩31,925 | ₩31,543 | ₩31,583 | -1.05% | 15.7만 |
|---|
| 2026.09.08 | ₩32,119 | ₩32,414 | ₩31,965 | ₩32,146 | +0.08% | 9.9만 |
|---|
| 2026.09.04 | ₩31,140 | ₩31,730 | ₩31,100 | ₩31,364 | +0.72% | 5.2만 |
|---|
| 2026.09.03 | ₩32,186 | ₩32,227 | ₩31,468 | ₩31,516 | -2.08% | 6.2만 |
|---|
| 2026.09.02 | ₩30,832 | ₩31,717 | ₩30,832 | ₩31,596 | +2.48% | 24.5만 |
|---|
| 2026.09.01 | ₩30,000 | ₩30,651 | ₩30,000 | ₩30,470 | +1.56% | 23.7만 |
|---|
| 2026.08.31 | ₩30,027 | ₩30,148 | ₩29,732 | ₩29,920 | -0.36% | 14만 |
|---|
| 2026.08.28 | ₩29,451 | ₩29,491 | ₩28,956 | ₩29,491 | +0.14% | 4.1만 |
|---|
| 2026.08.27 | ₩29,384 | ₩29,544 | ₩29,215 | ₩29,491 | +0.37% | 7.3만 |
|---|
| 2026.08.26 | ₩29,611 | ₩29,692 | ₩29,343 | ₩29,343 | -0.91% | 3.5만 |
|---|
| 2026.08.25 | ₩29,142 | ₩29,531 | ₩28,914 | ₩29,508 | +1.26% | 4.4만 |
|---|
| 2026.08.24 | ₩28,619 | ₩29,263 | ₩28,619 | ₩29,021 | +1.41% | 5.8만 |
|---|
| 2026.08.21 | ₩28,445 | ₩29,075 | ₩28,445 | ₩28,914 | +1.65% | 73.5만 |
|---|
| 2026.08.20 | ₩28,123 | ₩28,579 | ₩28,123 | ₩28,230 | +0.38% | 11.2만 |
|---|
| 2026.08.19 | ₩28,525 | ₩28,686 | ₩28,257 | ₩28,311 | -0.75% | 89.7만 |
|---|
| 2026.08.18 | ₩27,935 | ₩28,210 | ₩27,613 | ₩27,613 | -1.15% | 26.9만 |
|---|
| 2026.08.17 | ₩28,029 | ₩28,042 | ₩27,828 | ₩27,881 | -0.53% | 17.8만 |
|---|
| 2026.08.14 | ₩27,788 | ₩27,828 | ₩27,399 | ₩27,747 | -0.14% | 28.4만 |
|---|
| 2026.08.13 | ₩28,136 | ₩28,270 | ₩27,881 | ₩27,949 | -0.67% | 34만 |
|---|
| 2026.08.12 | ₩28,230 | ₩28,364 | ₩28,096 | ₩28,150 | -0.29% | 19.1만 |
|---|
| 2026.08.11 | ₩29,249 | ₩29,249 | ₩28,203 | ₩28,257 | -3.39% | 55.2만 |
|---|
| 2026.08.10 | ₩29,424 | ₩29,464 | ₩29,249 | ₩29,290 | -0.46% | 6.8만 |
|---|
| 2026.08.07 | ₩29,880 | ₩29,880 | ₩29,357 | ₩29,491 | -1.30% | 9.5만 |
|---|
| 2026.08.06 | ₩30,128 | ₩30,188 | ₩29,846 | ₩29,907 | -0.73% | 3.1만 |
|---|
| 2026.08.05 | ₩30,456 | ₩30,679 | ₩30,114 | ₩30,135 | -1.06% | 2.7만 |
|---|
| 2026.08.04 | ₩30,604 | ₩30,604 | ₩30,014 | ₩30,054 | -1.80% | 7.4만 |
|---|
| 2026.08.03 | ₩30,550 | ₩30,550 | ₩30,282 | ₩30,470 | -0.26% | 7.2만 |
|---|
| 2026.07.31 | ₩30,416 | ₩30,725 | ₩30,135 | ₩30,684 | +0.88% | 13.1만 |
|---|
| 2026.07.30 | ₩29,880 | ₩30,416 | ₩29,880 | ₩30,416 | +1.80% | 5.7만 |
|---|
| 2026.07.29 | ₩29,947 | ₩29,947 | ₩29,571 | ₩29,638 | -1.03% | 26.6만 |
|---|
| 2026.07.28 | ₩30,054 | ₩30,136 | ₩29,933 | ₩29,974 | -0.27% | 17.5만 |
|---|
| 2026.07.27 | ₩29,813 | ₩29,904 | ₩29,692 | ₩29,866 | +0.18% | 5.4만 |
|---|
| 2026.07.24 | ₩30,014 | ₩30,228 | ₩29,746 | ₩29,786 | -0.76% | 29.1만 |
|---|
| 2026.07.23 | ₩30,255 | ₩30,483 | ₩30,148 | ₩30,295 | +0.13% | 32.7만 |
|---|
| 2026.07.22 | ₩30,014 | ₩30,570 | ₩30,014 | ₩30,483 | +1.56% | 8.5만 |
|---|
| 2026.07.21 | ₩29,719 | ₩29,772 | ₩29,491 | ₩29,732 | +0.05% | 1.8만 |
|---|
| 2026.07.20 | ₩29,625 | ₩29,779 | ₩29,598 | ₩29,652 | +0.09% | 4.8만 |
|---|
| 2026.07.17 | ₩29,437 | ₩29,638 | ₩29,236 | ₩29,464 | +0.09% | 16.2만 |
|---|
| 2026.07.16 | ₩29,839 | ₩29,853 | ₩29,504 | ₩29,625 | -0.72% | 4.9만 |
|---|
| 2026.07.15 | ₩30,094 | ₩30,148 | ₩29,947 | ₩30,094 | 0.00% | 3만 |
|---|
| 2026.07.14 | ₩30,148 | ₩30,295 | ₩30,041 | ₩30,148 | 0.00% | 14.5만 |
|---|
| 2026.07.13 | ₩30,027 | ₩30,081 | ₩29,638 | ₩29,642 | -1.28% | 8.4만 |
|---|
| 2026.07.10 | ₩29,719 | ₩30,121 | ₩29,719 | ₩30,121 | +1.35% | 8.8만 |
|---|
| 2026.07.09 | ₩28,860 | ₩29,243 | ₩28,755 | ₩29,215 | +1.23% | 9.9만 |
|---|
| 2026.07.08 | ₩28,820 | ₩28,871 | ₩28,565 | ₩28,713 | -0.37% | 3.9만 |
|---|
| 2026.07.07 | ₩28,981 | ₩29,236 | ₩28,827 | ₩28,914 | -0.23% | 5.7만 |
|---|
| 2026.07.06 | ₩28,820 | ₩29,088 | ₩28,693 | ₩28,995 | +0.60% | 5.7만 |
|---|
| 2026.07.02 | ₩28,686 | ₩29,102 | ₩28,512 | ₩28,700 | +0.05% | 8.5만 |
|---|
| 2026.07.01 | ₩28,364 | ₩28,673 | ₩28,364 | ₩28,431 | +0.24% | 8.9만 |
|---|
| 2026.06.30 | ₩28,498 | ₩28,847 | ₩28,431 | ₩28,713 | +0.75% | 10.3만 |
|---|
| 2026.06.29 | ₩28,887 | ₩28,974 | ₩28,751 | ₩28,887 | 0.00% | 5만 |
|---|
| 2026.06.26 | ₩28,606 | ₩29,042 | ₩28,552 | ₩28,941 | +1.17% | 8.7만 |
|---|
| 2026.06.25 | ₩28,928 | ₩29,276 | ₩28,767 | ₩28,928 | 0.00% | 4.9만 |
|---|
| 2026.06.24 | ₩28,834 | ₩28,834 | ₩28,472 | ₩28,686 | -0.51% | 57.1만 |
|---|
| 2026.06.23 | ₩28,619 | ₩28,981 | ₩28,619 | ₩28,834 | +0.75% | 20.9만 |
|---|
| 2026.06.22 | ₩28,914 | ₩29,129 | ₩28,726 | ₩28,928 | +0.05% | 19.1만 |
|---|
| 2026.06.18 | ₩28,632 | ₩28,807 | ₩28,391 | ₩28,552 | -0.28% | 12만 |
|---|
| 2026.06.17 | ₩29,504 | ₩29,679 | ₩28,726 | ₩28,793 | -2.41% | 15.1만 |
|---|
| 2026.06.16 | ₩29,290 | ₩29,350 | ₩29,075 | ₩29,249 | -0.14% | 18.8만 |
|---|
| 2026.06.15 | ₩30,242 | ₩30,349 | ₩29,430 | ₩29,464 | -2.57% | 6.7만 |
|---|
| 2026.06.12 | ₩29,638 | ₩29,772 | ₩29,504 | ₩29,585 | -0.18% | 9.3만 |
|---|
| 2026.06.11 | ₩28,820 | ₩29,571 | ₩28,700 | ₩29,464 | +2.23% | 4.4만 |
|---|
| 2026.06.10 | ₩28,552 | ₩28,780 | ₩28,485 | ₩28,673 | +0.42% | 6.2만 |
|---|
| 2026.06.09 | ₩28,807 | ₩29,008 | ₩28,472 | ₩28,646 | -0.56% | 16.7만 |
|---|
| 2026.06.08 | ₩28,713 | ₩28,834 | ₩28,445 | ₩28,525 | -0.65% | 20.7만 |
|---|
| 2026.06.05 | ₩29,088 | ₩29,263 | ₩28,759 | ₩28,767 | -1.11% | 10.9만 |
|---|
| 2026.06.04 | ₩29,598 | ₩29,692 | ₩29,437 | ₩29,565 | -0.11% | 16.9만 |
|---|
| 2026.06.03 | ₩29,853 | ₩29,907 | ₩29,330 | ₩29,410 | -1.48% | 10.5만 |
|---|
| 2026.06.02 | ₩30,161 | ₩30,577 | ₩30,161 | ₩30,430 | +0.89% | 65.6만 |
|---|
| 2026.06.01 | ₩29,960 | ₩30,135 | ₩29,853 | ₩30,027 | +0.22% | 35.3만 |
|---|
| 2026.05.29 | ₩30,094 | ₩30,282 | ₩29,893 | ₩30,148 | +0.18% | 33.5만 |
|---|
| 2026.05.28 | ₩30,389 | ₩30,684 | ₩30,202 | ₩30,403 | +0.04% | 54.7만 |
|---|
| 2026.05.27 | ₩30,604 | ₩30,805 | ₩30,376 | ₩30,389 | -0.70% | 7만 |
|---|
| 2026.05.26 | ₩31,006 | ₩31,006 | ₩30,558 | ₩30,805 | -0.65% | 13.3만 |
|---|
| 2026.05.22 | ₩30,872 | ₩30,919 | ₩30,497 | ₩30,644 | -0.74% | 42.8만 |
|---|
| 2026.05.21 | ₩30,818 | ₩31,355 | ₩30,698 | ₩31,181 | +1.17% | 5만 |
|---|
| 2026.05.20 | ₩30,644 | ₩31,191 | ₩30,644 | ₩31,033 | +1.27% | 6.1만 |
|---|
| 2026.05.19 | ₩30,255 | ₩30,684 | ₩30,228 | ₩30,336 | +0.27% | 14.8만 |
|---|
| 2026.05.18 | ₩30,859 | ₩31,127 | ₩30,719 | ₩31,114 | +0.83% | 9.6만 |
|---|
| 2026.05.15 | ₩30,617 | ₩30,751 | ₩30,363 | ₩30,711 | +0.31% | 13.1만 |
|---|
| 2026.05.14 | ₩31,382 | ₩31,516 | ₩31,234 | ₩31,288 | -0.30% | 35.6만 |
|---|
| 2026.05.13 | ₩32,039 | ₩32,247 | ₩30,939 | ₩30,993 | -3.26% | 39.8만 |
|---|
| 2026.05.12 | ₩32,401 | ₩32,522 | ₩32,146 | ₩32,267 | -0.41% | 10.1만 |
|---|
| 2026.05.11 | ₩33,004 | ₩33,045 | ₩32,535 | ₩32,589 | -1.26% | 53.3만 |
|---|
| 2026.05.08 | ₩33,152 | ₩33,206 | ₩32,991 | ₩33,031 | -0.36% | 15.7만 |
|---|
| 2026.05.07 | ₩33,232 | ₩33,232 | ₩32,548 | ₩32,629 | -1.82% | 13.4만 |
|---|
| 2026.05.06 | ₩33,648 | ₩33,648 | ₩33,232 | ₩33,541 | -0.32% | 57.3만 |
|---|
| 2026.05.05 | ₩33,206 | ₩33,514 | ₩33,125 | ₩33,407 | +0.61% | 13.9만 |
|---|
| 2026.05.04 | ₩33,112 | ₩33,300 | ₩32,750 | ₩32,830 | -0.85% | 78.7만 |
|---|
| 2026.05.01 | ₩33,300 | ₩33,326 | ₩32,924 | ₩33,072 | -0.68% | 10.9만 |
|---|
| 2026.04.30 | ₩32,830 | ₩33,326 | ₩32,723 | ₩33,286 | +1.39% | 15.6만 |
|---|
| 2026.04.29 | ₩32,978 | ₩32,978 | ₩32,388 | ₩32,401 | -1.75% | 33.1만 |
|---|
| 2026.04.28 | ₩33,085 | ₩33,373 | ₩32,903 | ₩33,232 | +0.45% | 32.5만 |
|---|
| 2026.04.27 | ₩33,742 | ₩33,796 | ₩33,393 | ₩33,393 | -1.03% | 15.4만 |
|---|
| 2026.04.24 | ₩33,367 | ₩33,528 | ₩33,232 | ₩33,528 | +0.48% | 67.6만 |
|---|
| 2026.04.23 | ₩34,144 | ₩34,238 | ₩33,514 | ₩33,635 | -1.49% | 51만 |
|---|
| 2026.04.22 | ₩34,614 | ₩34,614 | ₩34,026 | ₩34,077 | -1.55% | 178.6만 |
|---|
| 2026.04.21 | ₩34,734 | ₩34,929 | ₩34,144 | ₩34,185 | -1.58% | 48.4만 |
|---|
| 2026.04.20 | ₩34,694 | ₩34,694 | ₩34,332 | ₩34,600 | -0.27% | 32.3만 |
|---|
| 2026.04.17 | ₩34,936 | ₩34,936 | ₩34,339 | ₩34,439 | -1.42% | 25.1만 |
|---|
| 2026.04.16 | ₩34,869 | ₩34,869 | ₩34,426 | ₩34,667 | -0.58% | 91.6만 |
|---|
| 2026.04.15 | ₩35,030 | ₩35,036 | ₩34,614 | ₩34,721 | -0.88% | 15만 |
|---|
| 2026.04.14 | ₩35,043 | ₩35,203 | ₩34,869 | ₩34,949 | -0.27% | 46.9만 |
|---|
| 2026.04.13 | ₩34,439 | ₩34,882 | ₩34,253 | ₩34,761 | +0.93% | 62.7만 |
|---|
| 2026.04.10 | ₩34,292 | ₩34,641 | ₩34,265 | ₩34,641 | +1.02% | 34.3만 |
|---|
| 2026.04.09 | ₩33,326 | ₩33,930 | ₩33,326 | ₩33,916 | +1.77% | 43.8만 |
|---|
| 2026.04.08 | ₩33,393 | ₩33,420 | ₩32,897 | ₩33,125 | -0.80% | 59.3만 |
|---|
| 2026.04.07 | ₩32,066 | ₩32,186 | ₩31,704 | ₩32,186 | +0.38% | 37.5만 |
|---|
| 2026.04.06 | ₩32,186 | ₩32,414 | ₩32,119 | ₩32,267 | +0.25% | 20.6만 |
|---|
| 2026.04.02 | ₩31,663 | ₩32,401 | ₩31,663 | ₩32,066 | +1.27% | 8만 |
|---|
| 2026.04.01 | ₩32,173 | ₩32,355 | ₩31,945 | ₩32,119 | -0.17% | 38.1만 |
|---|
| 2026.03.31 | ₩31,288 | ₩32,039 | ₩31,147 | ₩32,039 | +2.40% | 47만 |
|---|
| 2026.03.30 | ₩30,886 | ₩31,087 | ₩30,483 | ₩30,684 | -0.65% | 17.8만 |
|---|
| 2026.03.27 | ₩30,456 | ₩31,006 | ₩30,416 | ₩30,523 | +0.22% | 27.4만 |
|---|
| 2026.03.26 | ₩30,912 | ₩31,194 | ₩30,617 | ₩30,658 | -0.82% | 17만 |
|---|
| 2026.03.25 | ₩31,006 | ₩31,422 | ₩30,953 | ₩31,288 | +0.91% | 5.2만 |
|---|
| 2026.03.24 | ₩30,041 | ₩30,590 | ₩29,994 | ₩30,537 | +1.65% | 15.1만 |
|---|
| 2026.03.23 | ₩29,866 | ₩30,818 | ₩29,866 | ₩30,537 | +2.25% | 18.9만 |
|---|
| 2026.03.20 | ₩29,839 | ₩29,839 | ₩28,961 | ₩29,088 | -2.52% | 12.5만 |
|---|
| 2026.03.19 | ₩29,531 | ₩30,604 | ₩29,519 | ₩30,349 | +2.77% | 22.9만 |
|---|
| 2026.03.18 | ₩30,430 | ₩30,664 | ₩30,228 | ₩30,228 | -0.66% | 20.3만 |
|---|
| 2026.03.17 | ₩30,778 | ₩30,966 | ₩30,416 | ₩30,455 | -1.05% | 3.3만 |
|---|
| 2026.03.16 | ₩30,054 | ₩30,443 | ₩30,027 | ₩30,389 | +1.12% | 16.1만 |
|---|
| 2026.03.13 | ₩30,389 | ₩30,470 | ₩29,331 | ₩29,410 | -3.22% | 6.6만 |
|---|
| 2026.03.12 | ₩30,684 | ₩30,765 | ₩29,987 | ₩30,067 | -2.01% | 12.2만 |
|---|
| 2026.03.11 | ₩31,248 | ₩31,637 | ₩31,046 | ₩31,308 | +0.19% | 108.3만 |
|---|
| 2026.03.10 | ₩30,778 | ₩31,637 | ₩30,584 | ₩31,114 | +1.09% | 13.7만 |
|---|
| 2026.03.09 | ₩30,094 | ₩30,872 | ₩29,880 | ₩30,725 | +2.09% | 21.3만 |
|---|
| 2026.03.06 | ₩29,705 | ₩30,135 | ₩29,598 | ₩30,027 | +1.08% | 19.7만 |
|---|
| 2026.03.05 | ₩30,483 | ₩30,564 | ₩29,893 | ₩30,081 | -1.32% | 141.2만 |
|---|
| 2026.03.04 | ₩31,020 | ₩31,194 | ₩30,751 | ₩31,006 | -0.04% | 10.4만 |
|---|
| 2026.03.03 | ₩30,255 | ₩30,845 | ₩29,719 | ₩30,456 | +0.66% | 29.7만 |
|---|
| 2026.03.02 | ₩31,610 | ₩32,227 | ₩31,543 | ₩31,985 | +1.19% | 11.2만 |
|---|
| 2026.02.27 | ₩32,307 | ₩32,548 | ₩32,106 | ₩32,280 | -0.08% | 10.3만 |
|---|
| 2026.02.26 | ₩32,548 | ₩32,562 | ₩32,039 | ₩32,535 | -0.04% | 14.1만 |
|---|
| 2026.02.25 | ₩32,790 | ₩32,790 | ₩32,321 | ₩32,548 | -0.74% | 62.4만 |
|---|
| 2026.02.24 | ₩32,173 | ₩32,616 | ₩32,146 | ₩32,589 | +1.29% | 69.5만 |
|---|
| 2026.02.23 | ₩32,321 | ₩32,602 | ₩31,972 | ₩32,025 | -0.91% | 55.1만 |
|---|
| 2026.02.20 | ₩31,462 | ₩32,248 | ₩31,462 | ₩32,240 | +2.47% | 51.1만 |
|---|
| 2026.02.19 | ₩31,261 | ₩31,650 | ₩31,154 | ₩31,637 | +1.20% | 99.3만 |
|---|
| 2026.02.18 | ₩31,274 | ₩31,569 | ₩30,926 | ₩31,126 | -0.48% | 19.8만 |
|---|
| 2026.02.17 | ₩31,033 | ₩31,181 | ₩30,577 | ₩30,953 | -0.26% | 41.5만 |
|---|
| 2026.02.13 | ₩31,127 | ₩31,301 | ₩30,709 | ₩31,234 | +0.34% | 33.2만 |
|---|
| 2026.02.12 | ₩32,253 | ₩32,294 | ₩31,523 | ₩31,650 | -1.87% | 14.9만 |
|---|
| 2026.02.11 | ₩31,958 | ₩32,280 | ₩31,784 | ₩32,186 | +0.71% | 152.1만 |
|---|
| 2026.02.10 | ₩31,449 | ₩31,516 | ₩31,223 | ₩31,355 | -0.30% | 9.5만 |
|---|
| 2026.02.09 | ₩30,872 | ₩31,489 | ₩30,872 | ₩31,395 | +1.69% | 5.1만 |
|---|
| 2026.02.06 | ₩30,577 | ₩30,725 | ₩30,363 | ₩30,725 | +0.48% | 9.2만 |
|---|
| 2026.02.05 | ₩30,564 | ₩30,738 | ₩30,175 | ₩30,255 | -1.01% | 12.3만 |
|---|
| 2026.02.04 | ₩30,792 | ₩30,818 | ₩30,054 | ₩30,275 | -1.68% | 8.9만 |
|---|
| 2026.02.03 | ₩31,274 | ₩31,422 | ₩30,751 | ₩31,073 | -0.64% | 9.5만 |
|---|
| 2026.02.02 | ₩30,175 | ₩30,497 | ₩30,175 | ₩30,483 | +1.02% | 14.2만 |
|---|
| 2026.01.30 | ₩30,658 | ₩30,804 | ₩29,994 | ₩30,094 | -1.84% | 8.5만 |
|---|
| 2026.01.29 | ₩31,462 | ₩31,583 | ₩30,403 | ₩31,006 | -1.45% | 9.6만 |
|---|
| 2026.01.28 | ₩31,140 | ₩31,264 | ₩30,684 | ₩31,154 | +0.04% | 13.1만 |
|---|
| 2026.01.27 | ₩30,470 | ₩30,859 | ₩30,443 | ₩30,832 | +1.19% | 12만 |
|---|
| 2026.01.26 | ₩29,638 | ₩29,839 | ₩29,518 | ₩29,625 | -0.05% | 10.1만 |
|---|
| 2026.01.23 | ₩29,182 | ₩29,886 | ₩29,066 | ₩29,692 | +1.75% | 8.8만 |
|---|
| 2026.01.22 | ₩28,686 | ₩29,303 | ₩28,686 | ₩29,062 | +1.31% | 9.5만 |
|---|
| 2026.01.21 | ₩27,613 | ₩28,391 | ₩27,613 | ₩28,391 | +2.82% | 13.1만 |
|---|
| 2026.01.20 | ₩26,768 | ₩27,224 | ₩26,768 | ₩27,077 | +1.15% | 7만 |
|---|
| 2026.01.16 | ₩26,795 | ₩26,929 | ₩26,728 | ₩26,902 | +0.40% | 7.1만 |
|---|
| 2026.01.15 | ₩26,876 | ₩27,171 | ₩26,768 | ₩27,037 | +0.60% | 6.1만 |
|---|
| 2026.01.14 | ₩26,527 | ₩26,822 | ₩26,527 | ₩26,822 | +1.11% | 4.4만 |
|---|
| 2026.01.13 | ₩26,514 | ₩26,534 | ₩26,286 | ₩26,473 | -0.15% | 5.5만 |
|---|
| 2026.01.12 | ₩26,527 | ₩26,679 | ₩26,527 | ₩26,581 | +0.20% | 5.2만 |
|---|
| 2026.01.09 | ₩26,621 | ₩26,809 | ₩26,621 | ₩26,661 | +0.15% | 4만 |
|---|
| 2026.01.08 | ₩26,299 | ₩26,446 | ₩26,299 | ₩26,446 | +0.56% | 4만 |
|---|
| 2026.01.07 | ₩26,366 | ₩26,379 | ₩26,232 | ₩26,326 | -0.15% | 4.7만 |
|---|
| 2026.01.06 | ₩26,540 | ₩26,661 | ₩26,514 | ₩26,582 | +0.16% | 3만 |
|---|
| 2026.01.05 | ₩25,897 | ₩26,272 | ₩25,816 | ₩26,245 | +1.35% | 5.1만 |
|---|
| 2026.01.02 | ₩25,950 | ₩25,950 | ₩25,749 | ₩25,830 | -0.47% | 19.9만 |
|---|
| 2025.12.31 | ₩25,695 | ₩25,695 | ₩25,481 | ₩25,548 | -0.57% | 9.1만 |
|---|
| 2025.12.30 | ₩25,669 | ₩25,763 | ₩25,575 | ₩25,655 | -0.05% | 11.7만 |
|---|
| 2025.12.29 | ₩25,789 | ₩25,816 | ₩25,658 | ₩25,732 | -0.22% | 10.5만 |
|---|
| 2025.12.26 | ₩25,763 | ₩25,977 | ₩25,763 | ₩25,977 | +0.83% | 3.7만 |
|---|
| 2025.12.24 | ₩25,977 | ₩25,977 | ₩25,789 | ₩25,843 | -0.52% | 1.7만 |
|---|
| 2025.12.23 | ₩25,521 | ₩25,910 | ₩25,521 | ₩25,910 | +1.52% | 8.4만 |
|---|
| 2025.12.22 | ₩25,481 | ₩25,481 | ₩25,206 | ₩25,347 | -0.53% | 38.9만 |
|---|
| 2025.12.19 | ₩25,789 | ₩25,897 | ₩25,508 | ₩25,561 | -0.88% | 5.6만 |
|---|
| 2025.12.18 | ₩26,219 | ₩26,473 | ₩26,164 | ₩26,353 | +0.51% | 2.5만 |
|---|
| 2025.12.17 | ₩26,326 | ₩26,393 | ₩26,098 | ₩26,272 | -0.20% | 4.2만 |
|---|
| 2025.12.16 | ₩27,144 | ₩27,144 | ₩26,688 | ₩26,715 | -1.58% | 62.5만 |
|---|
| 2025.12.15 | ₩27,632 | ₩27,801 | ₩27,518 | ₩27,648 | +0.06% | 5.7만 |
|---|
| 2025.12.12 | ₩27,493 | ₩27,493 | ₩27,050 | ₩27,263 | -0.83% | 17.7만 |
|---|
| 2025.12.11 | ₩26,956 | ₩27,251 | ₩26,943 | ₩27,117 | +0.60% | 3.1만 |
|---|
| 2025.12.10 | ₩26,715 | ₩26,929 | ₩26,567 | ₩26,790 | +0.28% | 3.1만 |
|---|
| 2025.12.09 | ₩26,353 | ₩26,876 | ₩26,353 | ₩26,767 | +1.57% | 4.5만 |
|---|
| 2025.12.08 | ₩27,130 | ₩27,130 | ₩26,573 | ₩26,809 | -1.19% | 13.1만 |
|---|
| 2025.12.05 | ₩28,324 | ₩28,458 | ₩26,554 | ₩26,665 | -5.86% | 12.2만 |
|---|
| 2025.12.04 | ₩28,458 | ₩28,535 | ₩28,324 | ₩28,498 | +0.14% | 2.1만 |
|---|
| 2025.12.03 | ₩27,895 | ₩28,056 | ₩27,895 | ₩28,022 | +0.46% | 1.1만 |
|---|
| 2025.12.02 | ₩27,627 | ₩27,828 | ₩27,519 | ₩27,828 | +0.73% | 6.8만 |
|---|
| 2025.12.01 | ₩27,305 | ₩27,475 | ₩27,238 | ₩27,291 | -0.05% | 11.1만 |
|---|
| 2025.11.28 | ₩27,493 | ₩27,506 | ₩27,345 | ₩27,472 | -0.07% | 1.5만 |
|---|
| 2025.11.26 | ₩27,023 | ₩27,385 | ₩26,996 | ₩27,376 | +1.31% | 2.8만 |
|---|
| 2025.11.25 | ₩26,500 | ₩26,708 | ₩26,393 | ₩26,638 | +0.52% | 8.9만 |
|---|
| 2025.11.24 | ₩26,607 | ₩26,607 | ₩26,473 | ₩26,526 | -0.31% | 6.5천 |
|---|
| 2025.11.21 | ₩26,379 | ₩26,514 | ₩26,151 | ₩26,353 | -0.10% | 7.3만 |
|---|
| 2025.11.20 | ₩27,090 | ₩27,090 | ₩26,312 | ₩26,379 | -2.62% | 7.1만 |
|---|
| 2025.11.19 | ₩26,943 | ₩27,023 | ₩26,822 | ₩26,889 | -0.20% | 11.8만 |
|---|
| 2025.11.18 | ₩27,090 | ₩27,238 | ₩26,996 | ₩27,184 | +0.35% | 1.1만 |
|---|
| 2025.11.17 | ₩27,358 | ₩27,425 | ₩27,090 | ₩27,169 | -0.69% | 2.7만 |
|---|
| 2025.11.14 | ₩27,452 | ₩27,653 | ₩27,425 | ₩27,472 | +0.07% | 7.1만 |
|---|
| 2025.11.13 | ₩27,546 | ₩27,627 | ₩27,278 | ₩27,357 | -0.69% | 2.5만 |
|---|
| 2025.11.12 | ₩27,506 | ₩27,506 | ₩27,305 | ₩27,505 | -0.00% | 3.5만 |
|---|
| 2025.11.11 | ₩27,653 | ₩27,773 | ₩27,525 | ₩27,651 | -0.01% | 7.3만 |
|---|
| 2025.11.10 | ₩26,916 | ₩27,010 | ₩26,862 | ₩26,996 | +0.30% | 2.7만 |
|---|
| 2025.11.07 | ₩26,272 | ₩26,634 | ₩26,272 | ₩26,634 | +1.38% | 3만 |
|---|
| 2025.11.06 | ₩26,540 | ₩26,540 | ₩26,374 | ₩26,436 | -0.39% | 8.5만 |
|---|
| 2025.11.05 | ₩26,004 | ₩26,386 | ₩26,004 | ₩26,373 | +1.42% | 4.2만 |
|---|
| 2025.11.04 | ₩25,736 | ₩25,832 | ₩25,655 | ₩25,685 | -0.20% | 1.7만 |
|---|
| 2025.11.03 | ₩25,856 | ₩25,923 | ₩25,803 | ₩25,879 | +0.09% | 2.8만 |
|---|
| 2025.10.31 | ₩25,561 | ₩25,642 | ₩25,492 | ₩25,608 | +0.18% | 3.3만 |
|---|
| 2025.10.30 | ₩25,400 | ₩25,602 | ₩25,400 | ₩25,548 | +0.58% | 2.6만 |
|---|
| 2025.10.29 | ₩25,709 | ₩25,749 | ₩25,610 | ₩25,610 | -0.39% | 2.1만 |
|---|
| 2025.10.28 | ₩25,253 | ₩25,476 | ₩25,253 | ₩25,414 | +0.64% | 25.6만 |
|---|
| 2025.10.27 | ₩25,347 | ₩25,347 | ₩25,202 | ₩25,274 | -0.29% | 1.9만 |
|---|
| 2025.10.24 | ₩25,280 | ₩25,320 | ₩25,021 | ₩25,021 | -1.02% | 2.4만 |
|---|
| 2025.10.23 | ₩25,038 | ₩25,065 | ₩24,871 | ₩25,036 | -0.01% | 26만 |
|---|
| 2025.10.22 | ₩24,730 | ₩24,851 | ₩24,670 | ₩24,774 | +0.18% | 3.1만 |
|---|
| 2025.10.21 | ₩24,690 | ₩24,851 | ₩24,663 | ₩24,730 | +0.16% | 40.5만 |
|---|
| 2025.10.20 | ₩24,730 | ₩24,971 | ₩24,690 | ₩24,837 | +0.43% | 3.5만 |
|---|
| 2025.10.17 | ₩24,046 | ₩24,541 | ₩24,046 | ₩24,493 | +1.86% | 2.8만 |
|---|
| 2025.10.16 | ₩24,093 | ₩24,306 | ₩24,093 | ₩24,175 | +0.34% | 8천 |
|---|
| 2025.10.15 | ₩24,046 | ₩24,301 | ₩24,046 | ₩24,113 | +0.28% | 4.7만 |
|---|
| 2025.10.14 | ₩23,805 | ₩24,126 | ₩23,805 | ₩23,957 | +0.64% | 1.8만 |
|---|
| 2025.10.13 | ₩24,073 | ₩24,176 | ₩23,928 | ₩24,046 | -0.11% | 3.4만 |
|---|
| 2025.10.10 | ₩24,368 | ₩24,368 | ₩23,670 | ₩23,737 | -2.59% | 15.5만 |
|---|