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 | ₩36,195 | ₩36,551 | ₩36,048 | ₩36,450 | +0.70% | 11.1만 |
| 2026.10.08 | ₩35,351 | ₩36,102 | ₩35,337 | ₩35,713 | +1.02% | 46.7만 |
| 2026.10.07 | ₩35,900 | ₩35,900 | ₩35,364 | ₩35,364 | -1.49% | 19.4만 |
| 2026.10.06 | ₩36,437 | ₩36,558 | ₩35,659 | ₩35,874 | -1.55% | 114.9만 |
| 2026.10.05 | ₩35,887 | ₩36,772 | ₩35,807 | ₩36,088 | +0.56% | 121.7만 |
| 2026.10.02 | ₩31,408 | ₩32,092 | ₩30,912 | ₩32,092 | +2.18% | 8.6만 |
| 2026.10.01 | ₩31,247 | ₩31,401 | ₩30,764 | ₩31,234 | -0.04% | 4.4만 |
| 2026.09.30 | ₩31,153 | ₩31,589 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩31,381 |
| +0.73% |
| 18.4만 |
| 2026.09.29 | ₩30,322 | ₩30,657 | ₩30,295 | ₩30,657 | +1.11% | 23.4만 |
|---|
| 2026.09.28 | ₩30,389 | ₩30,751 | ₩30,389 | ₩30,536 | +0.49% | 6.7만 |
|---|
| 2026.09.25 | ₩30,684 | ₩30,849 | ₩30,456 | ₩30,737 | +0.17% | 3.8만 |
|---|
| 2026.09.24 | ₩31,234 | ₩31,381 | ₩30,845 | ₩30,845 | -1.25% | 26.4만 |
|---|
| 2026.09.23 | ₩31,971 | ₩32,025 | ₩31,289 | ₩31,368 | -1.89% | 9.5만 |
|---|
| 2026.09.22 | ₩31,421 | ₩32,011 | ₩31,354 | ₩32,011 | +1.88% | 117.9만 |
|---|
| 2026.09.21 | ₩31,743 | ₩31,931 | ₩31,582 | ₩31,917 | +0.55% | 7.3만 |
|---|
| 2026.09.18 | ₩31,354 | ₩31,408 | ₩31,154 | ₩31,287 | -0.21% | 8.5만 |
|---|
| 2026.09.17 | ₩31,488 | ₩31,663 | ₩30,845 | ₩31,569 | +0.26% | 23.9만 |
|---|
| 2026.09.16 | ₩31,408 | ₩31,609 | ₩31,260 | ₩31,368 | -0.13% | 51.7만 |
|---|
| 2026.09.15 | ₩31,341 | ₩31,783 | ₩31,341 | ₩31,636 | +0.94% | 37만 |
|---|
| 2026.09.14 | ₩31,073 | ₩31,569 | ₩31,019 | ₩31,488 | +1.34% | 4만 |
|---|
| 2026.09.11 | ₩32,199 | ₩32,253 | ₩31,636 | ₩31,904 | -0.92% | 14.4만 |
|---|
| 2026.09.10 | ₩31,341 | ₩32,239 | ₩31,314 | ₩32,132 | +2.52% | 8.8만 |
|---|
| 2026.09.09 | ₩31,917 | ₩31,924 | ₩31,542 | ₩31,582 | -1.05% | 15.7만 |
|---|
| 2026.09.08 | ₩32,119 | ₩32,414 | ₩31,964 | ₩32,145 | +0.08% | 9.9만 |
|---|
| 2026.09.04 | ₩31,140 | ₩31,730 | ₩31,099 | ₩31,364 | +0.72% | 5.2만 |
|---|
| 2026.09.03 | ₩32,186 | ₩32,226 | ₩31,467 | ₩31,515 | -2.08% | 6.2만 |
|---|
| 2026.09.02 | ₩30,831 | ₩31,716 | ₩30,831 | ₩31,596 | +2.48% | 24.5만 |
|---|
| 2026.09.01 | ₩30,000 | ₩30,650 | ₩30,000 | ₩30,469 | +1.56% | 23.7만 |
|---|
| 2026.08.31 | ₩30,027 | ₩30,147 | ₩29,732 | ₩29,919 | -0.36% | 14만 |
|---|
| 2026.08.28 | ₩29,450 | ₩29,490 | ₩28,955 | ₩29,490 | +0.14% | 4.1만 |
|---|
| 2026.08.27 | ₩29,383 | ₩29,544 | ₩29,214 | ₩29,490 | +0.37% | 7.3만 |
|---|
| 2026.08.26 | ₩29,611 | ₩29,691 | ₩29,343 | ₩29,343 | -0.91% | 3.5만 |
|---|
| 2026.08.25 | ₩29,141 | ₩29,530 | ₩28,913 | ₩29,508 | +1.26% | 4.4만 |
|---|
| 2026.08.24 | ₩28,618 | ₩29,262 | ₩28,618 | ₩29,021 | +1.41% | 5.8만 |
|---|
| 2026.08.21 | ₩28,444 | ₩29,074 | ₩28,444 | ₩28,913 | +1.65% | 73.5만 |
|---|
| 2026.08.20 | ₩28,122 | ₩28,578 | ₩28,122 | ₩28,230 | +0.38% | 11.2만 |
|---|
| 2026.08.19 | ₩28,525 | ₩28,685 | ₩28,256 | ₩28,310 | -0.75% | 89.7만 |
|---|
| 2026.08.18 | ₩27,934 | ₩28,209 | ₩27,613 | ₩27,613 | -1.15% | 26.9만 |
|---|
| 2026.08.17 | ₩28,028 | ₩28,042 | ₩27,827 | ₩27,881 | -0.53% | 17.8만 |
|---|
| 2026.08.14 | ₩27,787 | ₩27,827 | ₩27,398 | ₩27,747 | -0.14% | 28.4만 |
|---|
| 2026.08.13 | ₩28,136 | ₩28,270 | ₩27,881 | ₩27,948 | -0.67% | 34만 |
|---|
| 2026.08.12 | ₩28,230 | ₩28,364 | ₩28,095 | ₩28,149 | -0.29% | 19.1만 |
|---|
| 2026.08.11 | ₩29,249 | ₩29,249 | ₩28,203 | ₩28,256 | -3.39% | 55.2만 |
|---|
| 2026.08.10 | ₩29,423 | ₩29,463 | ₩29,249 | ₩29,289 | -0.46% | 6.8만 |
|---|
| 2026.08.07 | ₩29,879 | ₩29,879 | ₩29,356 | ₩29,490 | -1.30% | 9.5만 |
|---|
| 2026.08.06 | ₩30,127 | ₩30,187 | ₩29,846 | ₩29,906 | -0.73% | 3.1만 |
|---|
| 2026.08.05 | ₩30,456 | ₩30,678 | ₩30,114 | ₩30,134 | -1.06% | 2.7만 |
|---|
| 2026.08.04 | ₩30,603 | ₩30,603 | ₩30,013 | ₩30,053 | -1.80% | 7.4만 |
|---|
| 2026.08.03 | ₩30,550 | ₩30,550 | ₩30,281 | ₩30,469 | -0.26% | 7.2만 |
|---|
| 2026.07.31 | ₩30,415 | ₩30,724 | ₩30,134 | ₩30,684 | +0.88% | 13.1만 |
|---|
| 2026.07.30 | ₩29,879 | ₩30,415 | ₩29,879 | ₩30,415 | +1.80% | 5.7만 |
|---|
| 2026.07.29 | ₩29,946 | ₩29,946 | ₩29,571 | ₩29,638 | -1.03% | 26.6만 |
|---|
| 2026.07.28 | ₩30,053 | ₩30,135 | ₩29,933 | ₩29,973 | -0.27% | 17.5만 |
|---|
| 2026.07.27 | ₩29,812 | ₩29,903 | ₩29,691 | ₩29,866 | +0.18% | 5.4만 |
|---|
| 2026.07.24 | ₩30,013 | ₩30,228 | ₩29,745 | ₩29,785 | -0.76% | 29.1만 |
|---|
| 2026.07.23 | ₩30,255 | ₩30,483 | ₩30,147 | ₩30,295 | +0.13% | 32.7만 |
|---|
| 2026.07.22 | ₩30,013 | ₩30,570 | ₩30,013 | ₩30,483 | +1.56% | 8.5만 |
|---|
| 2026.07.21 | ₩29,718 | ₩29,772 | ₩29,490 | ₩29,732 | +0.05% | 1.8만 |
|---|
| 2026.07.20 | ₩29,624 | ₩29,778 | ₩29,597 | ₩29,651 | +0.09% | 4.8만 |
|---|
| 2026.07.17 | ₩29,436 | ₩29,638 | ₩29,235 | ₩29,463 | +0.09% | 16.2만 |
|---|
| 2026.07.16 | ₩29,839 | ₩29,852 | ₩29,504 | ₩29,624 | -0.72% | 4.9만 |
|---|
| 2026.07.15 | ₩30,094 | ₩30,147 | ₩29,946 | ₩30,094 | 0.00% | 3만 |
|---|
| 2026.07.14 | ₩30,147 | ₩30,295 | ₩30,040 | ₩30,147 | 0.00% | 14.5만 |
|---|
| 2026.07.13 | ₩30,027 | ₩30,080 | ₩29,638 | ₩29,642 | -1.28% | 8.4만 |
|---|
| 2026.07.10 | ₩29,718 | ₩30,120 | ₩29,718 | ₩30,120 | +1.35% | 8.8만 |
|---|
| 2026.07.09 | ₩28,860 | ₩29,242 | ₩28,754 | ₩29,214 | +1.23% | 9.9만 |
|---|
| 2026.07.08 | ₩28,820 | ₩28,871 | ₩28,565 | ₩28,712 | -0.37% | 3.9만 |
|---|
| 2026.07.07 | ₩28,981 | ₩29,235 | ₩28,826 | ₩28,913 | -0.23% | 5.7만 |
|---|
| 2026.07.06 | ₩28,820 | ₩29,088 | ₩28,692 | ₩28,994 | +0.60% | 5.7만 |
|---|
| 2026.07.02 | ₩28,685 | ₩29,101 | ₩28,511 | ₩28,699 | +0.05% | 8.5만 |
|---|
| 2026.07.01 | ₩28,364 | ₩28,672 | ₩28,364 | ₩28,431 | +0.24% | 8.9만 |
|---|
| 2026.06.30 | ₩28,498 | ₩28,846 | ₩28,431 | ₩28,712 | +0.75% | 10.3만 |
|---|
| 2026.06.29 | ₩28,887 | ₩28,974 | ₩28,750 | ₩28,887 | 0.00% | 5만 |
|---|
| 2026.06.26 | ₩28,605 | ₩29,041 | ₩28,551 | ₩28,940 | +1.17% | 8.7만 |
|---|
| 2026.06.25 | ₩28,927 | ₩29,276 | ₩28,766 | ₩28,927 | 0.00% | 4.9만 |
|---|
| 2026.06.24 | ₩28,833 | ₩28,833 | ₩28,471 | ₩28,685 | -0.51% | 57.1만 |
|---|
| 2026.06.23 | ₩28,618 | ₩28,981 | ₩28,618 | ₩28,833 | +0.75% | 20.9만 |
|---|
| 2026.06.22 | ₩28,913 | ₩29,128 | ₩28,726 | ₩28,927 | +0.05% | 19.1만 |
|---|
| 2026.06.18 | ₩28,632 | ₩28,806 | ₩28,390 | ₩28,551 | -0.28% | 12만 |
|---|
| 2026.06.17 | ₩29,504 | ₩29,678 | ₩28,726 | ₩28,793 | -2.41% | 15.1만 |
|---|
| 2026.06.16 | ₩29,289 | ₩29,349 | ₩29,074 | ₩29,249 | -0.14% | 18.8만 |
|---|
| 2026.06.15 | ₩30,241 | ₩30,348 | ₩29,430 | ₩29,463 | -2.57% | 6.7만 |
|---|
| 2026.06.12 | ₩29,638 | ₩29,772 | ₩29,504 | ₩29,584 | -0.18% | 9.3만 |
|---|
| 2026.06.11 | ₩28,820 | ₩29,571 | ₩28,699 | ₩29,463 | +2.23% | 4.4만 |
|---|
| 2026.06.10 | ₩28,551 | ₩28,779 | ₩28,484 | ₩28,672 | +0.42% | 6.2만 |
|---|
| 2026.06.09 | ₩28,806 | ₩29,007 | ₩28,471 | ₩28,645 | -0.56% | 16.7만 |
|---|
| 2026.06.08 | ₩28,712 | ₩28,833 | ₩28,444 | ₩28,525 | -0.65% | 20.7만 |
|---|
| 2026.06.05 | ₩29,088 | ₩29,262 | ₩28,758 | ₩28,766 | -1.11% | 10.9만 |
|---|
| 2026.06.04 | ₩29,597 | ₩29,691 | ₩29,436 | ₩29,564 | -0.11% | 16.9만 |
|---|
| 2026.06.03 | ₩29,852 | ₩29,906 | ₩29,329 | ₩29,410 | -1.48% | 10.5만 |
|---|
| 2026.06.02 | ₩30,161 | ₩30,576 | ₩30,161 | ₩30,429 | +0.89% | 65.6만 |
|---|
| 2026.06.01 | ₩29,960 | ₩30,134 | ₩29,852 | ₩30,027 | +0.22% | 35.3만 |
|---|
| 2026.05.29 | ₩30,094 | ₩30,281 | ₩29,892 | ₩30,147 | +0.18% | 33.5만 |
|---|
| 2026.05.28 | ₩30,389 | ₩30,684 | ₩30,201 | ₩30,402 | +0.04% | 54.7만 |
|---|
| 2026.05.27 | ₩30,603 | ₩30,804 | ₩30,375 | ₩30,389 | -0.70% | 7만 |
|---|
| 2026.05.26 | ₩31,006 | ₩31,006 | ₩30,558 | ₩30,804 | -0.65% | 13.3만 |
|---|
| 2026.05.22 | ₩30,871 | ₩30,918 | ₩30,496 | ₩30,643 | -0.74% | 42.8만 |
|---|
| 2026.05.21 | ₩30,818 | ₩31,354 | ₩30,697 | ₩31,180 | +1.17% | 5만 |
|---|
| 2026.05.20 | ₩30,643 | ₩31,191 | ₩30,643 | ₩31,032 | +1.27% | 6.1만 |
|---|
| 2026.05.19 | ₩30,255 | ₩30,684 | ₩30,228 | ₩30,335 | +0.27% | 14.8만 |
|---|
| 2026.05.18 | ₩30,858 | ₩31,126 | ₩30,719 | ₩31,113 | +0.83% | 9.6만 |
|---|
| 2026.05.15 | ₩30,617 | ₩30,751 | ₩30,362 | ₩30,711 | +0.31% | 13.1만 |
|---|
| 2026.05.14 | ₩31,381 | ₩31,515 | ₩31,234 | ₩31,287 | -0.30% | 35.6만 |
|---|
| 2026.05.13 | ₩32,038 | ₩32,246 | ₩30,938 | ₩30,992 | -3.26% | 39.8만 |
|---|
| 2026.05.12 | ₩32,400 | ₩32,521 | ₩32,145 | ₩32,266 | -0.41% | 10.1만 |
|---|
| 2026.05.11 | ₩33,004 | ₩33,044 | ₩32,534 | ₩32,588 | -1.26% | 53.3만 |
|---|
| 2026.05.08 | ₩33,151 | ₩33,205 | ₩32,990 | ₩33,031 | -0.36% | 15.7만 |
|---|
| 2026.05.07 | ₩33,232 | ₩33,232 | ₩32,548 | ₩32,628 | -1.82% | 13.4만 |
|---|
| 2026.05.06 | ₩33,647 | ₩33,647 | ₩33,232 | ₩33,540 | -0.32% | 57.3만 |
|---|
| 2026.05.05 | ₩33,205 | ₩33,513 | ₩33,124 | ₩33,406 | +0.61% | 13.9만 |
|---|
| 2026.05.04 | ₩33,111 | ₩33,299 | ₩32,749 | ₩32,829 | -0.85% | 78.7만 |
|---|
| 2026.05.01 | ₩33,299 | ₩33,326 | ₩32,923 | ₩33,071 | -0.68% | 10.9만 |
|---|
| 2026.04.30 | ₩32,829 | ₩33,326 | ₩32,722 | ₩33,285 | +1.39% | 15.6만 |
|---|
| 2026.04.29 | ₩32,977 | ₩32,977 | ₩32,387 | ₩32,400 | -1.75% | 33.1만 |
|---|
| 2026.04.28 | ₩33,084 | ₩33,373 | ₩32,902 | ₩33,232 | +0.45% | 32.5만 |
|---|
| 2026.04.27 | ₩33,741 | ₩33,795 | ₩33,393 | ₩33,393 | -1.03% | 15.4만 |
|---|
| 2026.04.24 | ₩33,366 | ₩33,527 | ₩33,232 | ₩33,527 | +0.48% | 67.6만 |
|---|
| 2026.04.23 | ₩34,144 | ₩34,238 | ₩33,513 | ₩33,634 | -1.49% | 51만 |
|---|
| 2026.04.22 | ₩34,613 | ₩34,613 | ₩34,026 | ₩34,077 | -1.55% | 178.6만 |
|---|
| 2026.04.21 | ₩34,734 | ₩34,928 | ₩34,144 | ₩34,184 | -1.58% | 48.4만 |
|---|
| 2026.04.20 | ₩34,693 | ₩34,693 | ₩34,331 | ₩34,600 | -0.27% | 32.3만 |
|---|
| 2026.04.17 | ₩34,935 | ₩34,935 | ₩34,338 | ₩34,439 | -1.42% | 25.1만 |
|---|
| 2026.04.16 | ₩34,868 | ₩34,868 | ₩34,425 | ₩34,667 | -0.58% | 91.6만 |
|---|
| 2026.04.15 | ₩35,029 | ₩35,035 | ₩34,613 | ₩34,720 | -0.88% | 15만 |
|---|
| 2026.04.14 | ₩35,042 | ₩35,202 | ₩34,868 | ₩34,948 | -0.27% | 46.9만 |
|---|
| 2026.04.13 | ₩34,439 | ₩34,881 | ₩34,252 | ₩34,761 | +0.93% | 62.7만 |
|---|
| 2026.04.10 | ₩34,291 | ₩34,640 | ₩34,264 | ₩34,640 | +1.02% | 34.3만 |
|---|
| 2026.04.09 | ₩33,326 | ₩33,929 | ₩33,326 | ₩33,916 | +1.77% | 43.8만 |
|---|
| 2026.04.08 | ₩33,393 | ₩33,419 | ₩32,896 | ₩33,124 | -0.80% | 59.3만 |
|---|
| 2026.04.07 | ₩32,065 | ₩32,186 | ₩31,703 | ₩32,186 | +0.38% | 37.5만 |
|---|
| 2026.04.06 | ₩32,186 | ₩32,414 | ₩32,119 | ₩32,266 | +0.25% | 20.6만 |
|---|
| 2026.04.02 | ₩31,663 | ₩32,400 | ₩31,663 | ₩32,065 | +1.27% | 8만 |
|---|
| 2026.04.01 | ₩32,172 | ₩32,355 | ₩31,944 | ₩32,119 | -0.17% | 38.1만 |
|---|
| 2026.03.31 | ₩31,287 | ₩32,038 | ₩31,146 | ₩32,038 | +2.40% | 47만 |
|---|
| 2026.03.30 | ₩30,885 | ₩31,086 | ₩30,483 | ₩30,684 | -0.65% | 17.8만 |
|---|
| 2026.03.27 | ₩30,456 | ₩31,006 | ₩30,415 | ₩30,523 | +0.22% | 27.4만 |
|---|
| 2026.03.26 | ₩30,912 | ₩31,193 | ₩30,617 | ₩30,657 | -0.82% | 17만 |
|---|
| 2026.03.25 | ₩31,006 | ₩31,421 | ₩30,952 | ₩31,287 | +0.91% | 5.2만 |
|---|
| 2026.03.24 | ₩30,040 | ₩30,590 | ₩29,993 | ₩30,536 | +1.65% | 15.1만 |
|---|
| 2026.03.23 | ₩29,866 | ₩30,818 | ₩29,866 | ₩30,536 | +2.25% | 18.9만 |
|---|
| 2026.03.20 | ₩29,839 | ₩29,839 | ₩28,960 | ₩29,088 | -2.52% | 12.5만 |
|---|
| 2026.03.19 | ₩29,530 | ₩30,603 | ₩29,518 | ₩30,348 | +2.77% | 22.9만 |
|---|
| 2026.03.18 | ₩30,429 | ₩30,664 | ₩30,228 | ₩30,228 | -0.66% | 20.3만 |
|---|
| 2026.03.17 | ₩30,778 | ₩30,965 | ₩30,415 | ₩30,454 | -1.05% | 3.3만 |
|---|
| 2026.03.16 | ₩30,053 | ₩30,442 | ₩30,027 | ₩30,389 | +1.12% | 16.1만 |
|---|
| 2026.03.13 | ₩30,389 | ₩30,469 | ₩29,331 | ₩29,410 | -3.22% | 6.6만 |
|---|
| 2026.03.12 | ₩30,684 | ₩30,764 | ₩29,986 | ₩30,067 | -2.01% | 12.2만 |
|---|
| 2026.03.11 | ₩31,247 | ₩31,636 | ₩31,046 | ₩31,307 | +0.19% | 108.3만 |
|---|
| 2026.03.10 | ₩30,778 | ₩31,636 | ₩30,583 | ₩31,113 | +1.09% | 13.7만 |
|---|
| 2026.03.09 | ₩30,094 | ₩30,871 | ₩29,879 | ₩30,724 | +2.09% | 21.3만 |
|---|
| 2026.03.06 | ₩29,705 | ₩30,134 | ₩29,597 | ₩30,027 | +1.08% | 19.7만 |
|---|
| 2026.03.05 | ₩30,483 | ₩30,563 | ₩29,892 | ₩30,080 | -1.32% | 141.2만 |
|---|
| 2026.03.04 | ₩31,019 | ₩31,193 | ₩30,751 | ₩31,006 | -0.04% | 10.4만 |
|---|
| 2026.03.03 | ₩30,255 | ₩30,845 | ₩29,718 | ₩30,456 | +0.66% | 29.7만 |
|---|
| 2026.03.02 | ₩31,609 | ₩32,226 | ₩31,542 | ₩31,985 | +1.19% | 11.2만 |
|---|
| 2026.02.27 | ₩32,306 | ₩32,548 | ₩32,105 | ₩32,280 | -0.08% | 10.3만 |
|---|
| 2026.02.26 | ₩32,548 | ₩32,561 | ₩32,038 | ₩32,534 | -0.04% | 14.1만 |
|---|
| 2026.02.25 | ₩32,789 | ₩32,789 | ₩32,320 | ₩32,548 | -0.74% | 62.4만 |
|---|
| 2026.02.24 | ₩32,172 | ₩32,615 | ₩32,145 | ₩32,588 | +1.29% | 69.5만 |
|---|
| 2026.02.23 | ₩32,320 | ₩32,601 | ₩31,971 | ₩32,025 | -0.91% | 55.1만 |
|---|
| 2026.02.20 | ₩31,462 | ₩32,247 | ₩31,462 | ₩32,239 | +2.47% | 51.1만 |
|---|
| 2026.02.19 | ₩31,260 | ₩31,649 | ₩31,153 | ₩31,636 | +1.20% | 99.3만 |
|---|
| 2026.02.18 | ₩31,274 | ₩31,569 | ₩30,925 | ₩31,125 | -0.48% | 19.8만 |
|---|
| 2026.02.17 | ₩31,032 | ₩31,180 | ₩30,576 | ₩30,952 | -0.26% | 41.5만 |
|---|
| 2026.02.13 | ₩31,126 | ₩31,301 | ₩30,708 | ₩31,234 | +0.34% | 33.2만 |
|---|
| 2026.02.12 | ₩32,253 | ₩32,293 | ₩31,522 | ₩31,649 | -1.87% | 14.9만 |
|---|
| 2026.02.11 | ₩31,958 | ₩32,280 | ₩31,783 | ₩32,186 | +0.71% | 152.1만 |
|---|
| 2026.02.10 | ₩31,448 | ₩31,515 | ₩31,223 | ₩31,354 | -0.30% | 9.5만 |
|---|
| 2026.02.09 | ₩30,871 | ₩31,488 | ₩30,871 | ₩31,394 | +1.69% | 5.1만 |
|---|
| 2026.02.06 | ₩30,576 | ₩30,724 | ₩30,362 | ₩30,724 | +0.48% | 9.2만 |
|---|
| 2026.02.05 | ₩30,563 | ₩30,737 | ₩30,174 | ₩30,255 | -1.01% | 12.3만 |
|---|
| 2026.02.04 | ₩30,791 | ₩30,818 | ₩30,053 | ₩30,275 | -1.68% | 8.9만 |
|---|
| 2026.02.03 | ₩31,274 | ₩31,421 | ₩30,751 | ₩31,073 | -0.64% | 9.5만 |
|---|
| 2026.02.02 | ₩30,174 | ₩30,496 | ₩30,174 | ₩30,483 | +1.02% | 14.2만 |
|---|
| 2026.01.30 | ₩30,657 | ₩30,803 | ₩29,993 | ₩30,094 | -1.84% | 8.5만 |
|---|
| 2026.01.29 | ₩31,462 | ₩31,582 | ₩30,402 | ₩31,006 | -1.45% | 9.6만 |
|---|
| 2026.01.28 | ₩31,140 | ₩31,263 | ₩30,684 | ₩31,153 | +0.04% | 13.1만 |
|---|
| 2026.01.27 | ₩30,469 | ₩30,858 | ₩30,442 | ₩30,831 | +1.19% | 12만 |
|---|
| 2026.01.26 | ₩29,638 | ₩29,839 | ₩29,517 | ₩29,624 | -0.05% | 10.1만 |
|---|
| 2026.01.23 | ₩29,182 | ₩29,886 | ₩29,065 | ₩29,691 | +1.75% | 8.8만 |
|---|
| 2026.01.22 | ₩28,685 | ₩29,302 | ₩28,685 | ₩29,061 | +1.31% | 9.5만 |
|---|
| 2026.01.21 | ₩27,613 | ₩28,390 | ₩27,613 | ₩28,390 | +2.82% | 13.1만 |
|---|
| 2026.01.20 | ₩26,768 | ₩27,224 | ₩26,768 | ₩27,076 | +1.15% | 7만 |
|---|
| 2026.01.16 | ₩26,795 | ₩26,929 | ₩26,728 | ₩26,902 | +0.40% | 7.1만 |
|---|
| 2026.01.15 | ₩26,875 | ₩27,170 | ₩26,768 | ₩27,036 | +0.60% | 6.1만 |
|---|
| 2026.01.14 | ₩26,526 | ₩26,821 | ₩26,526 | ₩26,821 | +1.11% | 4.4만 |
|---|
| 2026.01.13 | ₩26,513 | ₩26,533 | ₩26,285 | ₩26,473 | -0.15% | 5.5만 |
|---|
| 2026.01.12 | ₩26,526 | ₩26,678 | ₩26,526 | ₩26,580 | +0.20% | 5.2만 |
|---|
| 2026.01.09 | ₩26,620 | ₩26,808 | ₩26,620 | ₩26,660 | +0.15% | 4만 |
|---|
| 2026.01.08 | ₩26,298 | ₩26,446 | ₩26,298 | ₩26,446 | +0.56% | 4만 |
|---|
| 2026.01.07 | ₩26,365 | ₩26,379 | ₩26,231 | ₩26,325 | -0.15% | 4.7만 |
|---|
| 2026.01.06 | ₩26,540 | ₩26,660 | ₩26,513 | ₩26,581 | +0.16% | 3만 |
|---|
| 2026.01.05 | ₩25,896 | ₩26,272 | ₩25,816 | ₩26,245 | +1.35% | 5.1만 |
|---|
| 2026.01.02 | ₩25,950 | ₩25,950 | ₩25,749 | ₩25,829 | -0.47% | 19.9만 |
|---|
| 2025.12.31 | ₩25,695 | ₩25,695 | ₩25,480 | ₩25,547 | -0.57% | 9.1만 |
|---|
| 2025.12.30 | ₩25,668 | ₩25,762 | ₩25,574 | ₩25,655 | -0.05% | 11.7만 |
|---|
| 2025.12.29 | ₩25,789 | ₩25,816 | ₩25,657 | ₩25,731 | -0.22% | 10.5만 |
|---|
| 2025.12.26 | ₩25,762 | ₩25,977 | ₩25,762 | ₩25,977 | +0.83% | 3.7만 |
|---|
| 2025.12.24 | ₩25,977 | ₩25,977 | ₩25,789 | ₩25,842 | -0.52% | 1.7만 |
|---|
| 2025.12.23 | ₩25,521 | ₩25,909 | ₩25,521 | ₩25,909 | +1.52% | 8.4만 |
|---|
| 2025.12.22 | ₩25,480 | ₩25,480 | ₩25,205 | ₩25,346 | -0.53% | 38.9만 |
|---|
| 2025.12.19 | ₩25,789 | ₩25,896 | ₩25,507 | ₩25,561 | -0.88% | 5.6만 |
|---|
| 2025.12.18 | ₩26,218 | ₩26,473 | ₩26,163 | ₩26,352 | +0.51% | 2.5만 |
|---|
| 2025.12.17 | ₩26,325 | ₩26,392 | ₩26,097 | ₩26,272 | -0.20% | 4.2만 |
|---|
| 2025.12.16 | ₩27,143 | ₩27,143 | ₩26,687 | ₩26,714 | -1.58% | 62.5만 |
|---|
| 2025.12.15 | ₩27,631 | ₩27,800 | ₩27,517 | ₩27,647 | +0.06% | 5.7만 |
|---|
| 2025.12.12 | ₩27,492 | ₩27,492 | ₩27,049 | ₩27,263 | -0.83% | 17.7만 |
|---|
| 2025.12.11 | ₩26,956 | ₩27,251 | ₩26,942 | ₩27,116 | +0.60% | 3.1만 |
|---|
| 2025.12.10 | ₩26,714 | ₩26,929 | ₩26,567 | ₩26,789 | +0.28% | 3.1만 |
|---|
| 2025.12.09 | ₩26,352 | ₩26,875 | ₩26,352 | ₩26,766 | +1.57% | 4.5만 |
|---|
| 2025.12.08 | ₩27,130 | ₩27,130 | ₩26,572 | ₩26,808 | -1.19% | 13.1만 |
|---|
| 2025.12.05 | ₩28,323 | ₩28,458 | ₩26,553 | ₩26,664 | -5.86% | 12.2만 |
|---|
| 2025.12.04 | ₩28,458 | ₩28,534 | ₩28,323 | ₩28,498 | +0.14% | 2.1만 |
|---|
| 2025.12.03 | ₩27,894 | ₩28,055 | ₩27,894 | ₩28,022 | +0.46% | 1.1만 |
|---|
| 2025.12.02 | ₩27,626 | ₩27,827 | ₩27,519 | ₩27,827 | +0.73% | 6.8만 |
|---|
| 2025.12.01 | ₩27,304 | ₩27,475 | ₩27,237 | ₩27,291 | -0.05% | 11.1만 |
|---|
| 2025.11.28 | ₩27,492 | ₩27,505 | ₩27,344 | ₩27,472 | -0.07% | 1.5만 |
|---|
| 2025.11.26 | ₩27,023 | ₩27,385 | ₩26,996 | ₩27,375 | +1.31% | 2.8만 |
|---|
| 2025.11.25 | ₩26,500 | ₩26,707 | ₩26,392 | ₩26,638 | +0.52% | 8.9만 |
|---|
| 2025.11.24 | ₩26,607 | ₩26,607 | ₩26,473 | ₩26,525 | -0.31% | 6.5천 |
|---|
| 2025.11.21 | ₩26,379 | ₩26,513 | ₩26,151 | ₩26,352 | -0.10% | 7.3만 |
|---|
| 2025.11.20 | ₩27,090 | ₩27,090 | ₩26,312 | ₩26,379 | -2.62% | 7.1만 |
|---|
| 2025.11.19 | ₩26,942 | ₩27,023 | ₩26,821 | ₩26,888 | -0.20% | 11.8만 |
|---|
| 2025.11.18 | ₩27,090 | ₩27,237 | ₩26,996 | ₩27,183 | +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 | ₩27,626 | ₩27,277 | ₩27,356 | -0.69% | 2.5만 |
|---|
| 2025.11.12 | ₩27,505 | ₩27,505 | ₩27,304 | ₩27,504 | -0.00% | 3.5만 |
|---|
| 2025.11.11 | ₩27,653 | ₩27,772 | ₩27,524 | ₩27,650 | -0.01% | 7.3만 |
|---|
| 2025.11.10 | ₩26,915 | ₩27,009 | ₩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 | ₩26,373 | ₩26,435 | -0.39% | 8.5만 |
|---|
| 2025.11.05 | ₩26,003 | ₩26,386 | ₩26,003 | ₩26,372 | +1.42% | 4.2만 |
|---|
| 2025.11.04 | ₩25,735 | ₩25,832 | ₩25,655 | ₩25,684 | -0.20% | 1.7만 |
|---|
| 2025.11.03 | ₩25,856 | ₩25,923 | ₩25,802 | ₩25,879 | +0.09% | 2.8만 |
|---|
| 2025.10.31 | ₩25,561 | ₩25,641 | ₩25,491 | ₩25,608 | +0.18% | 3.3만 |
|---|
| 2025.10.30 | ₩25,400 | ₩25,601 | ₩25,400 | ₩25,547 | +0.58% | 2.6만 |
|---|
| 2025.10.29 | ₩25,708 | ₩25,749 | ₩25,609 | ₩25,609 | -0.39% | 2.1만 |
|---|
| 2025.10.28 | ₩25,252 | ₩25,475 | ₩25,252 | ₩25,413 | +0.64% | 25.6만 |
|---|
| 2025.10.27 | ₩25,346 | ₩25,346 | ₩25,201 | ₩25,274 | -0.29% | 1.9만 |
|---|
| 2025.10.24 | ₩25,279 | ₩25,319 | ₩25,020 | ₩25,020 | -1.02% | 2.4만 |
|---|
| 2025.10.23 | ₩25,038 | ₩25,065 | ₩24,870 | ₩25,035 | -0.01% | 26만 |
|---|
| 2025.10.22 | ₩24,729 | ₩24,850 | ₩24,669 | ₩24,774 | +0.18% | 3.1만 |
|---|
| 2025.10.21 | ₩24,689 | ₩24,850 | ₩24,662 | ₩24,729 | +0.16% | 40.5만 |
|---|
| 2025.10.20 | ₩24,729 | ₩24,971 | ₩24,689 | ₩24,837 | +0.43% | 3.5만 |
|---|
| 2025.10.17 | ₩24,045 | ₩24,540 | ₩24,045 | ₩24,492 | +1.86% | 2.8만 |
|---|
| 2025.10.16 | ₩24,092 | ₩24,306 | ₩24,092 | ₩24,174 | +0.34% | 8천 |
|---|
| 2025.10.15 | ₩24,045 | ₩24,300 | ₩24,045 | ₩24,112 | +0.28% | 4.7만 |
|---|
| 2025.10.14 | ₩23,804 | ₩24,126 | ₩23,804 | ₩23,957 | +0.64% | 1.8만 |
|---|
| 2025.10.13 | ₩24,072 | ₩24,175 | ₩23,927 | ₩24,045 | -0.11% | 3.4만 |
|---|
| 2025.10.10 | ₩24,367 | ₩24,367 | ₩23,670 | ₩23,737 | -2.59% | 15.5만 |
|---|