시장 데이터를 불러오는 중
전체 종목
Brown Advisory Flexible Equity ETF 과거 주가
Brown Advisory Flexible Equity ETF · BAFE · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Brown Advisory Flexible Equity ETF · BAFE · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩40,460 | ₩40,554 | ₩40,360 | ₩40,531 | +0.18% | 2.9만 |
| 2026.10.08 | ₩40,138 | ₩40,259 | ₩40,031 | ₩40,172 | +0.08% | 9.6만 |
| 2026.10.07 | ₩40,205 | ₩40,299 | ₩40,044 | ₩40,255 | +0.12% | 4.1만 |
| 2026.10.06 | ₩40,500 | ₩40,581 | ₩40,420 | ₩40,427 | -0.18% | 10.2만 |
| 2026.10.05 | ₩40,018 | ₩40,366 | ₩40,018 | ₩40,325 | +0.77% | 1.8만 |
| 2026.10.02 | ₩39,964 | ₩40,018 | ₩39,870 | ₩39,946 | -0.04% | 3.2만 |
| 2026.10.01 | ₩39,790 | ₩39,790 | ₩39,441 | ₩39,631 | -0.40% | 1.9만 |
| 2026.09.30 | ₩39,776 | ₩39,950 | ₩39,602 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩39,626 |
| -0.38% |
| 5.8만 |
| 2026.09.29 | ₩39,803 | ₩39,803 | ₩39,575 | ₩39,784 | -0.05% | 3.4만 |
|---|
| 2026.09.28 | ₩39,830 | ₩39,977 | ₩39,722 | ₩39,828 | -0.00% | 1.9만 |
|---|
| 2026.09.25 | ₩39,924 | ₩40,138 | ₩39,924 | ₩40,064 | +0.35% | 20.5만 |
|---|
| 2026.09.24 | ₩39,696 | ₩39,897 | ₩39,615 | ₩39,877 | +0.46% | 6.7만 |
|---|
| 2026.09.23 | ₩39,870 | ₩39,937 | ₩39,722 | ₩39,748 | -0.31% | 4.3만 |
|---|
| 2026.09.22 | ₩40,178 | ₩40,219 | ₩40,004 | ₩40,048 | -0.32% | 4.2만 |
|---|
| 2026.09.21 | ₩39,783 | ₩40,205 | ₩39,763 | ₩40,157 | +0.94% | 3.1만 |
|---|
| 2026.09.18 | ₩39,441 | ₩39,548 | ₩39,441 | ₩39,515 | +0.19% | 2.9만 |
|---|
| 2026.09.17 | ₩39,669 | ₩39,669 | ₩39,407 | ₩39,532 | -0.34% | 8.4천 |
|---|
| 2026.09.16 | ₩39,454 | ₩39,578 | ₩39,263 | ₩39,263 | -0.49% | 2.7만 |
|---|
| 2026.09.15 | ₩39,588 | ₩39,588 | ₩39,354 | ₩39,405 | -0.46% | 5.3만 |
|---|
| 2026.09.14 | ₩39,568 | ₩39,763 | ₩39,568 | ₩39,696 | +0.32% | 2.1만 |
|---|
| 2026.09.11 | ₩39,615 | ₩39,615 | ₩39,461 | ₩39,480 | -0.34% | 7.3만 |
|---|
| 2026.09.10 | ₩39,213 | ₩39,334 | ₩39,153 | ₩39,217 | +0.01% | 8.7만 |
|---|
| 2026.09.09 | ₩39,642 | ₩39,642 | ₩39,468 | ₩39,488 | -0.39% | 2.8만 |
|---|
| 2026.09.08 | ₩40,044 | ₩40,044 | ₩39,752 | ₩39,752 | -0.73% | 13.9만 |
|---|
| 2026.09.04 | ₩40,152 | ₩40,246 | ₩40,125 | ₩40,162 | +0.03% | 4.6만 |
|---|
| 2026.09.03 | ₩40,259 | ₩40,339 | ₩39,977 | ₩40,272 | +0.03% | 11.6만 |
|---|
| 2026.09.02 | ₩39,682 | ₩40,031 | ₩39,682 | ₩39,882 | +0.50% | 2.9만 |
|---|
| 2026.09.01 | ₩39,897 | ₩39,991 | ₩39,709 | ₩39,716 | -0.45% | 2.4만 |
|---|
| 2026.08.31 | ₩40,246 | ₩40,246 | ₩40,098 | ₩40,157 | -0.22% | 5.5만 |
|---|
| 2026.08.28 | ₩40,420 | ₩40,661 | ₩40,380 | ₩40,414 | -0.01% | 5.5만 |
|---|
| 2026.08.27 | ₩40,353 | ₩40,541 | ₩40,353 | ₩40,432 | +0.20% | 6.9만 |
|---|
| 2026.08.26 | ₩40,433 | ₩40,487 | ₩40,360 | ₩40,435 | +0.00% | 4.2만 |
|---|
| 2026.08.25 | ₩40,507 | ₩40,507 | ₩40,353 | ₩40,473 | -0.08% | 2.5만 |
|---|
| 2026.08.24 | ₩40,447 | ₩40,514 | ₩40,393 | ₩40,456 | +0.02% | 8.3천 |
|---|
| 2026.08.21 | ₩40,380 | ₩40,447 | ₩40,292 | ₩40,396 | +0.04% | 8.3만 |
|---|
| 2026.08.20 | ₩40,380 | ₩40,380 | ₩40,138 | ₩40,161 | -0.54% | 4.9만 |
|---|
| 2026.08.19 | ₩40,393 | ₩40,728 | ₩40,393 | ₩40,449 | +0.14% | 2.7만 |
|---|
| 2026.08.18 | ₩40,286 | ₩40,326 | ₩40,152 | ₩40,181 | -0.26% | 33.4만 |
|---|
| 2026.08.17 | ₩40,701 | ₩40,715 | ₩40,353 | ₩40,380 | -0.79% | 2.9만 |
|---|
| 2026.08.14 | ₩40,903 | ₩40,929 | ₩40,775 | ₩40,779 | -0.30% | 6만 |
|---|
| 2026.08.13 | ₩40,701 | ₩40,903 | ₩40,641 | ₩40,864 | +0.40% | 3.7만 |
|---|
| 2026.08.12 | ₩40,701 | ₩40,701 | ₩40,487 | ₩40,543 | -0.39% | 2.6만 |
|---|
| 2026.08.11 | ₩40,862 | ₩40,929 | ₩40,675 | ₩40,675 | -0.46% | 3만 |
|---|
| 2026.08.10 | ₩40,970 | ₩40,983 | ₩40,795 | ₩40,818 | -0.37% | 2.4만 |
|---|
| 2026.08.07 | ₩40,795 | ₩40,795 | ₩40,701 | ₩40,736 | -0.14% | 4.7천 |
|---|
| 2026.08.06 | ₩40,648 | ₩40,688 | ₩40,534 | ₩40,577 | -0.17% | 2.9만 |
|---|
| 2026.08.05 | ₩40,983 | ₩41,010 | ₩40,554 | ₩40,663 | -0.78% | 2.3만 |
|---|
| 2026.08.04 | ₩40,326 | ₩40,782 | ₩40,326 | ₩40,712 | +0.96% | 2.3만 |
|---|
| 2026.08.03 | ₩40,018 | ₩40,326 | ₩40,018 | ₩40,275 | +0.64% | 1.9만 |
|---|
| 2026.07.31 | ₩39,253 | ₩39,642 | ₩39,253 | ₩39,598 | +0.88% | 4.1만 |
|---|
| 2026.07.30 | ₩38,777 | ₩39,069 | ₩38,663 | ₩39,069 | +0.75% | 3.1만 |
|---|
| 2026.07.29 | ₩38,703 | ₩39,146 | ₩38,569 | ₩38,585 | -0.30% | 2.8만 |
|---|
| 2026.07.28 | ₩38,851 | ₩39,119 | ₩38,851 | ₩39,044 | +0.50% | 1.4만 |
|---|
| 2026.07.27 | ₩38,811 | ₩38,811 | ₩38,596 | ₩38,734 | -0.20% | 8.6만 |
|---|
| 2026.07.24 | ₩38,435 | ₩38,542 | ₩38,395 | ₩38,436 | +0.00% | 3만 |
|---|
| 2026.07.23 | ₩38,408 | ₩38,408 | ₩38,254 | ₩38,353 | -0.14% | 1.8만 |
|---|
| 2026.07.22 | ₩38,811 | ₩38,904 | ₩38,717 | ₩38,752 | -0.15% | 5.4만 |
|---|
| 2026.07.21 | ₩38,837 | ₩39,025 | ₩38,837 | ₩38,969 | +0.34% | 2.9천 |
|---|
| 2026.07.20 | ₩39,132 | ₩39,173 | ₩38,958 | ₩38,958 | -0.45% | 9.9천 |
|---|
| 2026.07.17 | ₩39,132 | ₩39,132 | ₩38,931 | ₩39,010 | -0.31% | 2.7만 |
|---|
| 2026.07.16 | ₩39,588 | ₩39,709 | ₩39,354 | ₩39,535 | -0.14% | 6.6만 |
|---|
| 2026.07.15 | ₩39,320 | ₩39,602 | ₩39,320 | ₩39,521 | +0.51% | 2.8만 |
|---|
| 2026.07.14 | ₩39,387 | ₩39,535 | ₩39,334 | ₩39,425 | +0.10% | 2.9만 |
|---|
| 2026.07.13 | ₩39,588 | ₩39,588 | ₩39,374 | ₩39,402 | -0.47% | 4.1만 |
|---|
| 2026.07.10 | ₩39,454 | ₩39,481 | ₩39,253 | ₩39,470 | +0.04% | 22.2만 |
|---|
| 2026.07.09 | ₩39,049 | ₩39,230 | ₩38,985 | ₩39,230 | +0.46% | 2.1만 |
|---|
| 2026.07.08 | ₩39,012 | ₩39,065 | ₩38,757 | ₩38,918 | -0.24% | 4.3만 |
|---|
| 2026.07.07 | ₩39,521 | ₩39,521 | ₩39,267 | ₩39,280 | -0.61% | 5.4천 |
|---|
| 2026.07.06 | ₩39,406 | ₩39,548 | ₩39,293 | ₩39,508 | +0.26% | 1.9만 |
|---|
| 2026.07.02 | ₩39,521 | ₩39,535 | ₩39,065 | ₩39,316 | -0.52% | 1.8만 |
|---|
| 2026.07.01 | ₩39,253 | ₩39,454 | ₩39,253 | ₩39,285 | +0.08% | 2.6만 |
|---|
| 2026.06.30 | ₩38,717 | ₩39,106 | ₩38,717 | ₩39,106 | +1.00% | 7.2만 |
|---|
| 2026.06.29 | ₩38,462 | ₩38,777 | ₩38,462 | ₩38,756 | +0.76% | 10.1만 |
|---|
| 2026.06.26 | ₩37,966 | ₩38,395 | ₩37,966 | ₩38,297 | +0.87% | 10.7만 |
|---|
| 2026.06.25 | ₩38,516 | ₩38,569 | ₩38,100 | ₩38,113 | -1.04% | 3.8만 |
|---|
| 2026.06.24 | ₩38,341 | ₩38,583 | ₩38,234 | ₩38,254 | -0.23% | 10만 |
|---|
| 2026.06.23 | ₩38,288 | ₩38,355 | ₩38,100 | ₩38,140 | -0.39% | 2.9만 |
|---|
| 2026.06.22 | ₩38,904 | ₩38,958 | ₩38,549 | ₩38,587 | -0.82% | 7만 |
|---|
| 2026.06.18 | ₩38,730 | ₩38,978 | ₩38,730 | ₩38,947 | +0.56% | 2.9만 |
|---|
| 2026.06.17 | ₩39,012 | ₩39,025 | ₩38,341 | ₩38,360 | -1.67% | 7.4만 |
|---|
| 2026.06.16 | ₩38,998 | ₩39,199 | ₩38,971 | ₩38,971 | -0.07% | 21.7만 |
|---|
| 2026.06.15 | ₩39,052 | ₩39,280 | ₩39,052 | ₩39,114 | +0.16% | 11.5만 |
|---|
| 2026.06.12 | ₩38,435 | ₩38,623 | ₩38,207 | ₩38,522 | +0.23% | 34.2만 |
|---|
| 2026.06.11 | ₩38,140 | ₩38,448 | ₩37,738 | ₩38,361 | +0.58% | 22.6만 |
|---|
| 2026.06.10 | ₩38,408 | ₩38,609 | ₩37,979 | ₩38,019 | -1.01% | 5.6만 |
|---|
| 2026.06.09 | ₩38,730 | ₩39,052 | ₩38,019 | ₩38,671 | -0.15% | 16.7만 |
|---|
| 2026.06.08 | ₩38,516 | ₩38,770 | ₩38,495 | ₩38,516 | 0.00% | 8.3만 |
|---|
| 2026.06.05 | ₩38,910 | ₩38,958 | ₩38,381 | ₩38,439 | -1.21% | 1.7만 |
|---|
| 2026.06.04 | ₩38,596 | ₩39,267 | ₩38,596 | ₩39,199 | +1.56% | 4.7만 |
|---|
| 2026.06.03 | ₩38,596 | ₩38,623 | ₩38,448 | ₩38,520 | -0.20% | 1.5만 |
|---|
| 2026.06.02 | ₩38,609 | ₩38,811 | ₩38,542 | ₩38,654 | +0.11% | 4만 |
|---|
| 2026.06.01 | ₩38,489 | ₩38,824 | ₩38,489 | ₩38,693 | +0.53% | 4.4만 |
|---|
| 2026.05.29 | ₩38,516 | ₩38,603 | ₩38,502 | ₩38,521 | +0.01% | 6.5만 |
|---|
| 2026.05.28 | ₩38,180 | ₩38,516 | ₩38,180 | ₩38,516 | +0.88% | 8.1만 |
|---|
| 2026.05.27 | ₩38,422 | ₩38,549 | ₩38,341 | ₩38,408 | -0.03% | 10.7만 |
|---|
| 2026.05.26 | ₩38,314 | ₩38,341 | ₩38,194 | ₩38,326 | +0.03% | 4만 |
|---|
| 2026.05.22 | ₩38,140 | ₩38,180 | ₩38,033 | ₩38,056 | -0.22% | 20만 |
|---|
| 2026.05.21 | ₩37,751 | ₩38,086 | ₩37,738 | ₩37,970 | +0.58% | 4.1만 |
|---|
| 2026.05.20 | ₩37,630 | ₩38,010 | ₩37,604 | ₩38,010 | +1.01% | 9.3만 |
|---|
| 2026.05.19 | ₩37,966 | ₩37,966 | ₩37,680 | ₩37,680 | -0.75% | 9.2만 |
|---|
| 2026.05.18 | ₩37,993 | ₩38,167 | ₩37,872 | ₩38,003 | +0.03% | 9.5만 |
|---|
| 2026.05.15 | ₩37,952 | ₩38,113 | ₩37,938 | ₩37,938 | -0.04% | 10.3만 |
|---|
| 2026.05.14 | ₩38,042 | ₩38,261 | ₩38,042 | ₩38,204 | +0.43% | 4.3만 |
|---|
| 2026.05.13 | ₩37,711 | ₩38,006 | ₩37,711 | ₩37,932 | +0.59% | 5만 |
|---|
| 2026.05.12 | ₩37,617 | ₩37,825 | ₩37,563 | ₩37,825 | +0.55% | 2.3만 |
|---|
| 2026.05.11 | ₩37,885 | ₩37,885 | ₩37,765 | ₩37,775 | -0.29% | 2.5만 |
|---|
| 2026.05.08 | ₩38,194 | ₩38,194 | ₩38,019 | ₩38,092 | -0.27% | 3.7만 |
|---|
| 2026.05.07 | ₩38,328 | ₩38,381 | ₩38,073 | ₩38,145 | -0.48% | 3.6만 |
|---|
| 2026.05.06 | ₩38,086 | ₩38,341 | ₩38,086 | ₩38,329 | +0.64% | 2.9만 |
|---|
| 2026.05.05 | ₩37,872 | ₩37,872 | ₩37,738 | ₩37,771 | -0.27% | 3.4만 |
|---|
| 2026.05.04 | ₩38,033 | ₩38,033 | ₩37,711 | ₩37,774 | -0.68% | 3.5만 |
|---|
| 2026.05.01 | ₩38,039 | ₩38,127 | ₩37,966 | ₩37,966 | -0.19% | 3.2만 |
|---|
| 2026.04.30 | ₩37,557 | ₩37,966 | ₩37,416 | ₩37,950 | +1.05% | 4.5만 |
|---|
| 2026.04.29 | ₩37,644 | ₩37,765 | ₩37,523 | ₩37,659 | +0.04% | 4만 |
|---|
| 2026.04.28 | ₩37,563 | ₩37,604 | ₩37,483 | ₩37,558 | -0.01% | 5.6만 |
|---|
| 2026.04.27 | ₩37,751 | ₩37,805 | ₩37,711 | ₩37,771 | +0.05% | 7만 |
|---|
| 2026.04.24 | ₩37,443 | ₩37,724 | ₩37,443 | ₩37,720 | +0.74% | 7.7만 |
|---|
| 2026.04.23 | ₩37,382 | ₩37,456 | ₩36,987 | ₩37,292 | -0.24% | 4만 |
|---|
| 2026.04.22 | ₩37,242 | ₩37,389 | ₩37,228 | ₩37,346 | +0.28% | 5만 |
|---|
| 2026.04.21 | ₩37,483 | ₩37,577 | ₩37,081 | ₩37,105 | -1.01% | 4.4만 |
|---|
| 2026.04.20 | ₩37,067 | ₩37,201 | ₩37,054 | ₩37,174 | +0.29% | 2.7만 |
|---|
| 2026.04.17 | ₩37,067 | ₩37,349 | ₩37,067 | ₩37,213 | +0.39% | 1.1만 |
|---|
| 2026.04.16 | ₩36,665 | ₩36,772 | ₩36,571 | ₩36,658 | -0.02% | 8.1만 |
|---|
| 2026.04.15 | ₩36,645 | ₩36,786 | ₩36,558 | ₩36,747 | +0.28% | 1.6만 |
|---|
| 2026.04.14 | ₩36,370 | ₩36,611 | ₩36,350 | ₩36,548 | +0.49% | 5.1만 |
|---|
| 2026.04.13 | ₩35,552 | ₩36,056 | ₩35,552 | ₩36,056 | +1.42% | 1.7만 |
|---|
| 2026.04.10 | ₩35,699 | ₩35,766 | ₩35,538 | ₩35,548 | -0.42% | 3.2만 |
|---|
| 2026.04.09 | ₩35,310 | ₩35,672 | ₩35,297 | ₩35,626 | +0.89% | 8.4만 |
|---|
| 2026.04.08 | ₩35,605 | ₩35,632 | ₩35,364 | ₩35,435 | -0.48% | 6.6만 |
|---|
| 2026.04.07 | ₩34,318 | ₩34,425 | ₩34,090 | ₩34,409 | +0.27% | 15.8만 |
|---|
| 2026.04.06 | ₩34,224 | ₩34,385 | ₩34,211 | ₩34,385 | +0.47% | 4만 |
|---|
| 2026.04.02 | ₩33,567 | ₩34,238 | ₩33,567 | ₩34,097 | +1.58% | 12.5만 |
|---|
| 2026.04.01 | ₩34,087 | ₩34,372 | ₩34,063 | ₩34,130 | +0.13% | 3.1만 |
|---|
| 2026.03.31 | ₩33,419 | ₩33,956 | ₩33,232 | ₩33,933 | +1.54% | 32.7만 |
|---|
| 2026.03.30 | ₩33,124 | ₩33,151 | ₩32,816 | ₩32,930 | -0.59% | 6.8만 |
|---|
| 2026.03.27 | ₩33,259 | ₩33,285 | ₩32,843 | ₩32,919 | -1.02% | 24.2만 |
|---|
| 2026.03.26 | ₩34,023 | ₩34,157 | ₩33,580 | ₩33,584 | -1.29% | 12.8만 |
|---|
| 2026.03.25 | ₩34,492 | ₩34,492 | ₩34,117 | ₩34,251 | -0.70% | 85.8만 |
|---|
| 2026.03.24 | ₩33,942 | ₩34,251 | ₩33,889 | ₩34,122 | +0.53% | 9.3만 |
|---|
| 2026.03.23 | ₩34,412 | ₩34,640 | ₩34,251 | ₩34,256 | -0.45% | 3.6만 |
|---|
| 2026.03.20 | ₩34,063 | ₩34,090 | ₩33,822 | ₩33,890 | -0.51% | 5.9만 |
|---|
| 2026.03.19 | ₩34,036 | ₩34,251 | ₩33,957 | ₩34,225 | +0.56% | 10.9만 |
|---|
| 2026.03.18 | ₩34,720 | ₩34,723 | ₩34,238 | ₩34,251 | -1.35% | 1.5만 |
|---|
| 2026.03.17 | ₩34,881 | ₩34,881 | ₩34,734 | ₩34,748 | -0.38% | 2.8만 |
|---|
| 2026.03.16 | ₩34,425 | ₩34,506 | ₩34,345 | ₩34,466 | +0.12% | 5.1만 |
|---|
| 2026.03.13 | ₩34,251 | ₩34,251 | ₩34,010 | ₩34,060 | -0.56% | 4.5만 |
|---|
| 2026.03.12 | ₩34,680 | ₩34,680 | ₩34,153 | ₩34,153 | -1.52% | 10.2만 |
|---|
| 2026.03.11 | ₩35,096 | ₩35,123 | ₩34,814 | ₩34,919 | -0.50% | 2.7만 |
|---|
| 2026.03.10 | ₩35,123 | ₩35,337 | ₩35,015 | ₩35,019 | -0.29% | 7.8만 |
|---|
| 2026.03.09 | ₩34,586 | ₩35,163 | ₩34,264 | ₩35,159 | +1.66% | 6.4만 |
|---|
| 2026.03.06 | ₩35,049 | ₩35,136 | ₩34,854 | ₩34,968 | -0.23% | 14.3만 |
|---|
| 2026.03.05 | ₩35,780 | ₩35,780 | ₩35,351 | ₩35,565 | -0.60% | 2.1만 |
|---|
| 2026.03.04 | ₩35,565 | ₩35,753 | ₩35,418 | ₩35,707 | +0.40% | 5.2만 |
|---|
| 2026.03.03 | ₩35,096 | ₩35,525 | ₩34,868 | ₩35,369 | +0.78% | 16.9만 |
|---|
| 2026.03.02 | ₩35,605 | ₩35,874 | ₩35,605 | ₩35,756 | +0.42% | 12.1만 |
|---|
| 2026.02.27 | ₩35,659 | ₩35,820 | ₩35,619 | ₩35,817 | +0.44% | 9.9만 |
|---|
| 2026.02.26 | ₩35,993 | ₩35,993 | ₩35,659 | ₩35,900 | -0.26% | 7.9만 |
|---|
| 2026.02.25 | ₩35,887 | ₩35,941 | ₩35,726 | ₩35,934 | +0.13% | 5만 |
|---|
| 2026.02.24 | ₩35,377 | ₩35,753 | ₩35,377 | ₩35,670 | +0.83% | 6.3만 |
|---|
| 2026.02.23 | ₩36,021 | ₩36,021 | ₩35,324 | ₩35,391 | -1.75% | 5.5만 |
|---|
| 2026.02.20 | ₩35,646 | ₩36,142 | ₩35,646 | ₩36,102 | +1.28% | 15.5만 |
|---|
| 2026.02.19 | ₩35,646 | ₩35,753 | ₩35,538 | ₩35,730 | +0.24% | 5.2만 |
|---|
| 2026.02.18 | ₩35,927 | ₩35,976 | ₩35,793 | ₩35,880 | -0.13% | 6.1만 |
|---|
| 2026.02.17 | ₩35,471 | ₩35,713 | ₩35,290 | ₩35,609 | +0.39% | 2.5만 |
|---|
| 2026.02.13 | ₩35,579 | ₩35,833 | ₩35,579 | ₩35,609 | +0.09% | 4.1만 |
|---|
| 2026.02.12 | ₩35,780 | ₩35,914 | ₩35,685 | ₩35,685 | -0.27% | 5.4만 |
|---|
| 2026.02.11 | ₩36,444 | ₩36,444 | ₩36,169 | ₩36,181 | -0.72% | 2.8만 |
|---|
| 2026.02.10 | ₩36,437 | ₩36,437 | ₩36,222 | ₩36,224 | -0.59% | 1.2만 |
|---|
| 2026.02.09 | ₩36,195 | ₩36,383 | ₩36,182 | ₩36,299 | +0.29% | 4.7만 |
|---|
| 2026.02.06 | ₩36,075 | ₩36,249 | ₩35,833 | ₩36,237 | +0.45% | 2.4만 |
|---|
| 2026.02.05 | ₩35,847 | ₩35,914 | ₩35,659 | ₩35,778 | -0.19% | 1.8만 |
|---|
| 2026.02.04 | ₩36,102 | ₩36,222 | ₩35,941 | ₩36,111 | +0.03% | 5.3만 |
|---|
| 2026.02.03 | ₩36,450 | ₩36,450 | ₩35,981 | ₩36,132 | -0.87% | 1.4만 |
|---|
| 2026.02.02 | ₩36,504 | ₩36,812 | ₩36,504 | ₩36,764 | +0.71% | 7.5만 |
|---|
| 2026.01.30 | ₩36,692 | ₩36,772 | ₩36,370 | ₩36,456 | -0.64% | 15.6만 |
|---|
| 2026.01.29 | ₩37,000 | ₩37,000 | ₩36,356 | ₩36,893 | -0.29% | 1.4만 |
|---|
| 2026.01.28 | ₩37,027 | ₩37,133 | ₩36,920 | ₩36,946 | -0.22% | 14.8만 |
|---|
| 2026.01.27 | ₩36,987 | ₩37,000 | ₩36,920 | ₩36,938 | -0.13% | 3.2만 |
|---|
| 2026.01.26 | ₩37,121 | ₩37,201 | ₩37,081 | ₩37,148 | +0.07% | 1.4만 |
|---|
| 2026.01.23 | ₩37,027 | ₩37,067 | ₩36,946 | ₩37,004 | -0.06% | 10.6만 |
|---|
| 2026.01.22 | ₩36,949 | ₩37,107 | ₩36,949 | ₩37,007 | +0.16% | 24.5만 |
|---|
| 2026.01.21 | ₩36,625 | ₩36,853 | ₩36,531 | ₩36,778 | +0.42% | 6.3만 |
|---|
| 2026.01.20 | ₩36,718 | ₩36,772 | ₩36,370 | ₩36,387 | -0.90% | 4.2만 |
|---|
| 2026.01.16 | ₩37,242 | ₩37,295 | ₩37,107 | ₩37,164 | -0.21% | 15.8만 |
|---|
| 2026.01.15 | ₩37,255 | ₩37,389 | ₩37,203 | ₩37,203 | -0.14% | 8.1만 |
|---|
| 2026.01.14 | ₩37,054 | ₩37,067 | ₩36,839 | ₩37,005 | -0.13% | 4.6만 |
|---|
| 2026.01.13 | ₩37,604 | ₩37,657 | ₩37,255 | ₩37,309 | -0.78% | 7.6만 |
|---|
| 2026.01.12 | ₩37,523 | ₩37,684 | ₩37,523 | ₩37,644 | +0.32% | 5.1만 |
|---|
| 2026.01.09 | ₩37,577 | ₩37,751 | ₩37,537 | ₩37,720 | +0.38% | 16.2만 |
|---|
| 2026.01.08 | ₩37,322 | ₩37,543 | ₩37,282 | ₩37,506 | +0.49% | 2.5만 |
|---|
| 2026.01.07 | ₩37,577 | ₩37,577 | ₩37,303 | ₩37,303 | -0.73% | 10.2만 |
|---|
| 2026.01.06 | ₩37,228 | ₩37,550 | ₩37,228 | ₩37,537 | +0.83% | 2.6만 |
|---|
| 2026.01.05 | ₩36,772 | ₩37,349 | ₩36,772 | ₩37,161 | +1.06% | 5.7만 |
|---|
| 2026.01.02 | ₩36,705 | ₩36,772 | ₩36,544 | ₩36,717 | +0.03% | 2.2만 |
|---|
| 2025.12.31 | ₩36,973 | ₩36,973 | ₩36,634 | ₩36,638 | -0.91% | 37.9만 |
|---|
| 2025.12.30 | ₩36,946 | ₩36,987 | ₩36,879 | ₩36,894 | -0.14% | 13.8만 |
|---|
| 2025.12.29 | ₩37,094 | ₩37,115 | ₩36,920 | ₩37,008 | -0.23% | 10.7만 |
|---|
| 2025.12.26 | ₩37,067 | ₩37,121 | ₩37,042 | ₩37,114 | +0.13% | 2.6만 |
|---|
| 2025.12.24 | ₩37,014 | ₩37,107 | ₩36,967 | ₩37,077 | +0.17% | 8.1만 |
|---|
| 2025.12.23 | ₩36,920 | ₩36,987 | ₩36,849 | ₩36,971 | +0.14% | 22.7만 |
|---|
| 2025.12.22 | ₩36,839 | ₩36,906 | ₩36,745 | ₩36,859 | +0.05% | 17.2만 |
|---|
| 2025.12.19 | ₩36,625 | ₩36,705 | ₩36,544 | ₩36,614 | -0.03% | 12.2만 |
|---|
| 2025.12.18 | ₩36,544 | ₩36,692 | ₩36,423 | ₩36,486 | -0.16% | 35.9만 |
|---|
| 2025.12.17 | ₩36,477 | ₩36,477 | ₩36,124 | ₩36,124 | -0.97% | 1.6만 |
|---|
| 2025.12.16 | ₩36,531 | ₩36,584 | ₩36,330 | ₩36,507 | -0.07% | 3.6만 |
|---|
| 2025.12.15 | ₩36,799 | ₩36,799 | ₩36,544 | ₩36,588 | -0.57% | 2.7만 |
|---|
| 2025.12.12 | ₩36,960 | ₩37,081 | ₩36,665 | ₩36,694 | -0.72% | 1.8만 |
|---|
| 2025.12.11 | ₩36,658 | ₩37,014 | ₩36,658 | ₩37,005 | +0.95% | 8.5천 |
|---|
| 2025.12.10 | ₩36,410 | ₩36,732 | ₩36,377 | ₩36,698 | +0.79% | 6.4만 |
|---|
| 2025.12.09 | ₩36,316 | ₩36,477 | ₩36,316 | ₩36,374 | +0.16% | 3.2만 |
|---|
| 2025.12.08 | ₩36,504 | ₩36,544 | ₩36,309 | ₩36,344 | -0.44% | 4.9만 |
|---|
| 2025.12.05 | ₩36,558 | ₩36,688 | ₩36,531 | ₩36,533 | -0.07% | 7.5만 |
|---|
| 2025.12.04 | ₩36,410 | ₩36,430 | ₩36,343 | ₩36,390 | -0.06% | 1.3만 |
|---|
| 2025.12.03 | ₩36,075 | ₩36,517 | ₩36,075 | ₩36,430 | +0.99% | 8만 |
|---|
| 2025.12.02 | ₩36,083 | ₩36,276 | ₩36,035 | ₩36,186 | +0.29% | 4.1만 |
|---|
| 2025.12.01 | ₩35,994 | ₩36,249 | ₩35,994 | ₩36,016 | +0.06% | 3.1만 |
|---|
| 2025.11.28 | ₩36,142 | ₩36,316 | ₩36,142 | ₩36,316 | +0.48% | 9.5만 |
|---|
| 2025.11.26 | ₩36,088 | ₩36,169 | ₩35,981 | ₩36,048 | -0.11% | 3.8만 |
|---|
| 2025.11.25 | ₩35,592 | ₩35,954 | ₩35,525 | ₩35,908 | +0.89% | 17만 |
|---|
| 2025.11.24 | ₩35,284 | ₩35,471 | ₩35,163 | ₩35,431 | +0.42% | 6.8만 |
|---|
| 2025.11.21 | ₩34,680 | ₩35,194 | ₩34,586 | ₩34,979 | +0.86% | 4.5만 |
|---|
| 2025.11.20 | ₩35,416 | ₩35,498 | ₩34,475 | ₩34,475 | -2.66% | 3.8만 |
|---|
| 2025.11.19 | ₩34,895 | ₩35,123 | ₩34,873 | ₩34,943 | +0.14% | 2.3만 |
|---|
| 2025.11.18 | ₩35,042 | ₩35,056 | ₩34,586 | ₩34,837 | -0.59% | 5.4만 |
|---|
| 2025.11.17 | ₩35,552 | ₩35,592 | ₩35,029 | ₩35,086 | -1.31% | 2만 |
|---|
| 2025.11.14 | ₩35,310 | ₩35,672 | ₩35,297 | ₩35,461 | +0.43% | 4.2만 |
|---|
| 2025.11.13 | ₩35,954 | ₩35,954 | ₩35,576 | ₩35,576 | -1.05% | 3.7만 |
|---|
| 2025.11.12 | ₩36,075 | ₩36,155 | ₩35,981 | ₩36,065 | -0.03% | 6.5만 |
|---|
| 2025.11.11 | ₩35,793 | ₩36,001 | ₩35,780 | ₩35,977 | +0.51% | 1.4만 |
|---|
| 2025.11.10 | ₩35,753 | ₩35,847 | ₩35,592 | ₩35,831 | +0.22% | 1.1만 |
|---|
| 2025.11.07 | ₩35,257 | ₩35,489 | ₩35,069 | ₩35,489 | +0.66% | 2.3만 |
|---|
| 2025.11.06 | ₩35,538 | ₩35,605 | ₩35,324 | ₩35,422 | -0.33% | 7.5만 |
|---|
| 2025.11.05 | ₩35,713 | ₩35,847 | ₩35,639 | ₩35,722 | +0.03% | 3.3만 |
|---|
| 2025.11.04 | ₩35,579 | ₩35,820 | ₩35,552 | ₩35,651 | +0.20% | 8.5만 |
|---|
| 2025.11.03 | ₩35,954 | ₩35,954 | ₩35,699 | ₩35,874 | -0.22% | 5.2만 |
|---|
| 2025.10.31 | ₩36,061 | ₩36,061 | ₩35,847 | ₩35,957 | -0.29% | 2.8만 |
|---|
| 2025.10.30 | ₩35,927 | ₩36,142 | ₩35,781 | ₩35,781 | -0.41% | 3.8만 |
|---|
| 2025.10.29 | ₩36,450 | ₩36,450 | ₩36,102 | ₩36,191 | -0.71% | 5.4만 |
|---|
| 2025.10.28 | ₩36,893 | ₩36,893 | ₩36,651 | ₩36,662 | -0.63% | 2.1천 |
|---|
| 2025.10.27 | ₩36,651 | ₩36,772 | ₩36,611 | ₩36,732 | +0.22% | 6.6만 |
|---|
| 2025.10.24 | ₩36,477 | ₩36,517 | ₩36,354 | ₩36,354 | -0.34% | 2.2만 |
|---|
| 2025.10.23 | ₩36,209 | ₩36,242 | ₩36,142 | ₩36,142 | -0.19% | 1.8만 |
|---|
| 2025.10.22 | ₩36,343 | ₩36,343 | ₩36,035 | ₩36,115 | -0.63% | 2.9만 |
|---|
| 2025.10.21 | ₩36,249 | ₩36,423 | ₩36,222 | ₩36,375 | +0.35% | 4.4만 |
|---|
| 2025.10.20 | ₩36,061 | ₩36,236 | ₩36,061 | ₩36,206 | +0.40% | 3.3만 |
|---|
| 2025.10.17 | ₩35,538 | ₩35,847 | ₩35,538 | ₩35,773 | +0.66% | 3.7만 |
|---|
| 2025.10.16 | ₩36,035 | ₩36,055 | ₩35,498 | ₩35,521 | -1.43% | 4.1만 |
|---|
| 2025.10.15 | ₩36,102 | ₩36,276 | ₩35,887 | ₩36,028 | -0.20% | 4.3만 |
|---|
| 2025.10.14 | ₩35,471 | ₩36,128 | ₩35,431 | ₩35,951 | +1.35% | 7.4만 |
|---|
| 2025.10.13 | ₩35,699 | ₩35,833 | ₩35,632 | ₩35,786 | +0.24% | 3.2만 |
|---|
| 2025.10.10 | ₩36,216 | ₩36,216 | ₩35,230 | ₩35,255 | -2.65% | 3.3만 |
|---|