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 | ₩40,475 | ₩40,568 | ₩40,374 | ₩40,546 | +0.18% | 2.9만 |
| 2026.10.08 | ₩40,153 | ₩40,273 | ₩40,045 | ₩40,186 | +0.08% | 9.6만 |
| 2026.10.07 | ₩40,220 | ₩40,314 | ₩40,059 | ₩40,269 | +0.12% | 4.1만 |
| 2026.10.06 | ₩40,515 | ₩40,595 | ₩40,434 | ₩40,441 | -0.18% | 10.2만 |
| 2026.10.05 | ₩40,032 | ₩40,381 | ₩40,032 | ₩40,339 | +0.77% | 1.8만 |
| 2026.10.02 | ₩39,978 | ₩40,032 | ₩39,884 | ₩39,961 | -0.04% | 3.2만 |
| 2026.10.01 | ₩39,804 | ₩39,804 | ₩39,455 | ₩39,645 | -0.40% | 1.9만 |
| 2026.09.30 | ₩39,790 | ₩39,965 | ₩39,616 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩39,640 |
| -0.38% |
| 5.8만 |
| 2026.09.29 | ₩39,817 | ₩39,817 | ₩39,589 | ₩39,798 | -0.05% | 3.4만 |
|---|
| 2026.09.28 | ₩39,844 | ₩39,992 | ₩39,737 | ₩39,843 | -0.00% | 1.9만 |
|---|
| 2026.09.25 | ₩39,938 | ₩40,153 | ₩39,938 | ₩40,079 | +0.35% | 20.5만 |
|---|
| 2026.09.24 | ₩39,710 | ₩39,911 | ₩39,629 | ₩39,891 | +0.46% | 6.7만 |
|---|
| 2026.09.23 | ₩39,884 | ₩39,951 | ₩39,737 | ₩39,762 | -0.31% | 4.3만 |
|---|
| 2026.09.22 | ₩40,193 | ₩40,233 | ₩40,018 | ₩40,063 | -0.32% | 4.2만 |
|---|
| 2026.09.21 | ₩39,797 | ₩40,220 | ₩39,777 | ₩40,171 | +0.94% | 3.1만 |
|---|
| 2026.09.18 | ₩39,455 | ₩39,562 | ₩39,455 | ₩39,529 | +0.19% | 2.9만 |
|---|
| 2026.09.17 | ₩39,683 | ₩39,683 | ₩39,421 | ₩39,546 | -0.34% | 8.4천 |
|---|
| 2026.09.16 | ₩39,468 | ₩39,592 | ₩39,277 | ₩39,277 | -0.49% | 2.7만 |
|---|
| 2026.09.15 | ₩39,603 | ₩39,603 | ₩39,368 | ₩39,419 | -0.46% | 5.3만 |
|---|
| 2026.09.14 | ₩39,582 | ₩39,777 | ₩39,582 | ₩39,710 | +0.32% | 2.1만 |
|---|
| 2026.09.11 | ₩39,629 | ₩39,629 | ₩39,475 | ₩39,494 | -0.34% | 7.3만 |
|---|
| 2026.09.10 | ₩39,227 | ₩39,348 | ₩39,167 | ₩39,231 | +0.01% | 8.7만 |
|---|
| 2026.09.09 | ₩39,656 | ₩39,656 | ₩39,482 | ₩39,502 | -0.39% | 2.8만 |
|---|
| 2026.09.08 | ₩40,059 | ₩40,059 | ₩39,766 | ₩39,766 | -0.73% | 13.9만 |
|---|
| 2026.09.04 | ₩40,166 | ₩40,260 | ₩40,139 | ₩40,177 | +0.03% | 4.6만 |
|---|
| 2026.09.03 | ₩40,273 | ₩40,354 | ₩39,992 | ₩40,287 | +0.03% | 11.6만 |
|---|
| 2026.09.02 | ₩39,696 | ₩40,045 | ₩39,696 | ₩39,896 | +0.50% | 2.9만 |
|---|
| 2026.09.01 | ₩39,911 | ₩40,005 | ₩39,723 | ₩39,730 | -0.45% | 2.4만 |
|---|
| 2026.08.31 | ₩40,260 | ₩40,260 | ₩40,112 | ₩40,171 | -0.22% | 5.5만 |
|---|
| 2026.08.28 | ₩40,434 | ₩40,676 | ₩40,394 | ₩40,429 | -0.01% | 5.5만 |
|---|
| 2026.08.27 | ₩40,367 | ₩40,555 | ₩40,367 | ₩40,446 | +0.20% | 6.9만 |
|---|
| 2026.08.26 | ₩40,448 | ₩40,501 | ₩40,374 | ₩40,449 | +0.00% | 4.2만 |
|---|
| 2026.08.25 | ₩40,522 | ₩40,522 | ₩40,367 | ₩40,488 | -0.08% | 2.5만 |
|---|
| 2026.08.24 | ₩40,461 | ₩40,528 | ₩40,407 | ₩40,471 | +0.02% | 8.3천 |
|---|
| 2026.08.21 | ₩40,394 | ₩40,461 | ₩40,307 | ₩40,410 | +0.04% | 8.3만 |
|---|
| 2026.08.20 | ₩40,394 | ₩40,394 | ₩40,153 | ₩40,175 | -0.54% | 4.9만 |
|---|
| 2026.08.19 | ₩40,407 | ₩40,743 | ₩40,407 | ₩40,464 | +0.14% | 2.7만 |
|---|
| 2026.08.18 | ₩40,300 | ₩40,340 | ₩40,166 | ₩40,196 | -0.26% | 33.4만 |
|---|
| 2026.08.17 | ₩40,716 | ₩40,729 | ₩40,367 | ₩40,394 | -0.79% | 2.9만 |
|---|
| 2026.08.14 | ₩40,917 | ₩40,944 | ₩40,790 | ₩40,794 | -0.30% | 6만 |
|---|
| 2026.08.13 | ₩40,716 | ₩40,917 | ₩40,656 | ₩40,878 | +0.40% | 3.7만 |
|---|
| 2026.08.12 | ₩40,716 | ₩40,716 | ₩40,501 | ₩40,558 | -0.39% | 2.6만 |
|---|
| 2026.08.11 | ₩40,877 | ₩40,944 | ₩40,689 | ₩40,689 | -0.46% | 3만 |
|---|
| 2026.08.10 | ₩40,984 | ₩40,998 | ₩40,810 | ₩40,833 | -0.37% | 2.4만 |
|---|
| 2026.08.07 | ₩40,810 | ₩40,810 | ₩40,716 | ₩40,751 | -0.14% | 4.7천 |
|---|
| 2026.08.06 | ₩40,662 | ₩40,703 | ₩40,548 | ₩40,591 | -0.17% | 2.9만 |
|---|
| 2026.08.05 | ₩40,998 | ₩41,025 | ₩40,568 | ₩40,677 | -0.78% | 2.3만 |
|---|
| 2026.08.04 | ₩40,340 | ₩40,797 | ₩40,340 | ₩40,727 | +0.96% | 2.3만 |
|---|
| 2026.08.03 | ₩40,032 | ₩40,340 | ₩40,032 | ₩40,289 | +0.64% | 1.9만 |
|---|
| 2026.07.31 | ₩39,267 | ₩39,656 | ₩39,267 | ₩39,612 | +0.88% | 4.1만 |
|---|
| 2026.07.30 | ₩38,791 | ₩39,083 | ₩38,677 | ₩39,083 | +0.75% | 3.1만 |
|---|
| 2026.07.29 | ₩38,717 | ₩39,160 | ₩38,583 | ₩38,599 | -0.30% | 2.8만 |
|---|
| 2026.07.28 | ₩38,865 | ₩39,133 | ₩38,865 | ₩39,058 | +0.50% | 1.4만 |
|---|
| 2026.07.27 | ₩38,824 | ₩38,824 | ₩38,610 | ₩38,748 | -0.20% | 8.6만 |
|---|
| 2026.07.24 | ₩38,449 | ₩38,556 | ₩38,409 | ₩38,450 | +0.00% | 3만 |
|---|
| 2026.07.23 | ₩38,422 | ₩38,422 | ₩38,268 | ₩38,367 | -0.14% | 1.8만 |
|---|
| 2026.07.22 | ₩38,824 | ₩38,918 | ₩38,731 | ₩38,765 | -0.15% | 5.4만 |
|---|
| 2026.07.21 | ₩38,851 | ₩39,039 | ₩38,851 | ₩38,983 | +0.34% | 2.9천 |
|---|
| 2026.07.20 | ₩39,146 | ₩39,187 | ₩38,972 | ₩38,972 | -0.45% | 9.9천 |
|---|
| 2026.07.17 | ₩39,146 | ₩39,146 | ₩38,945 | ₩39,024 | -0.31% | 2.7만 |
|---|
| 2026.07.16 | ₩39,603 | ₩39,723 | ₩39,368 | ₩39,549 | -0.14% | 6.6만 |
|---|
| 2026.07.15 | ₩39,334 | ₩39,616 | ₩39,334 | ₩39,535 | +0.51% | 2.8만 |
|---|
| 2026.07.14 | ₩39,401 | ₩39,549 | ₩39,348 | ₩39,439 | +0.10% | 2.9만 |
|---|
| 2026.07.13 | ₩39,603 | ₩39,603 | ₩39,388 | ₩39,416 | -0.47% | 4.1만 |
|---|
| 2026.07.10 | ₩39,468 | ₩39,495 | ₩39,267 | ₩39,484 | +0.04% | 22.2만 |
|---|
| 2026.07.09 | ₩39,063 | ₩39,244 | ₩38,999 | ₩39,244 | +0.46% | 2.1만 |
|---|
| 2026.07.08 | ₩39,026 | ₩39,079 | ₩38,771 | ₩38,932 | -0.24% | 4.3만 |
|---|
| 2026.07.07 | ₩39,535 | ₩39,535 | ₩39,281 | ₩39,294 | -0.61% | 5.4천 |
|---|
| 2026.07.06 | ₩39,420 | ₩39,562 | ₩39,307 | ₩39,522 | +0.26% | 1.9만 |
|---|
| 2026.07.02 | ₩39,535 | ₩39,549 | ₩39,079 | ₩39,330 | -0.52% | 1.8만 |
|---|
| 2026.07.01 | ₩39,267 | ₩39,468 | ₩39,267 | ₩39,299 | +0.08% | 2.6만 |
|---|
| 2026.06.30 | ₩38,731 | ₩39,120 | ₩38,731 | ₩39,120 | +1.00% | 7.2만 |
|---|
| 2026.06.29 | ₩38,476 | ₩38,791 | ₩38,476 | ₩38,769 | +0.76% | 10.1만 |
|---|
| 2026.06.26 | ₩37,979 | ₩38,409 | ₩37,979 | ₩38,311 | +0.87% | 10.7만 |
|---|
| 2026.06.25 | ₩38,529 | ₩38,583 | ₩38,113 | ₩38,127 | -1.04% | 3.8만 |
|---|
| 2026.06.24 | ₩38,355 | ₩38,596 | ₩38,248 | ₩38,268 | -0.23% | 10만 |
|---|
| 2026.06.23 | ₩38,301 | ₩38,368 | ₩38,113 | ₩38,154 | -0.39% | 2.9만 |
|---|
| 2026.06.22 | ₩38,918 | ₩38,972 | ₩38,563 | ₩38,600 | -0.82% | 7만 |
|---|
| 2026.06.18 | ₩38,744 | ₩38,992 | ₩38,744 | ₩38,961 | +0.56% | 2.9만 |
|---|
| 2026.06.17 | ₩39,026 | ₩39,039 | ₩38,355 | ₩38,374 | -1.67% | 7.4만 |
|---|
| 2026.06.16 | ₩39,012 | ₩39,214 | ₩38,985 | ₩38,985 | -0.07% | 21.7만 |
|---|
| 2026.06.15 | ₩39,066 | ₩39,294 | ₩39,066 | ₩39,128 | +0.16% | 11.5만 |
|---|
| 2026.06.12 | ₩38,449 | ₩38,637 | ₩38,221 | ₩38,536 | +0.23% | 34.2만 |
|---|
| 2026.06.11 | ₩38,154 | ₩38,462 | ₩37,751 | ₩38,375 | +0.58% | 22.6만 |
|---|
| 2026.06.10 | ₩38,422 | ₩38,623 | ₩37,993 | ₩38,033 | -1.01% | 5.6만 |
|---|
| 2026.06.09 | ₩38,744 | ₩39,066 | ₩38,033 | ₩38,685 | -0.15% | 16.7만 |
|---|
| 2026.06.08 | ₩38,529 | ₩38,784 | ₩38,509 | ₩38,529 | 0.00% | 8.3만 |
|---|
| 2026.06.05 | ₩38,924 | ₩38,972 | ₩38,395 | ₩38,453 | -1.21% | 1.7만 |
|---|
| 2026.06.04 | ₩38,610 | ₩39,281 | ₩38,610 | ₩39,214 | +1.56% | 4.7만 |
|---|
| 2026.06.03 | ₩38,610 | ₩38,637 | ₩38,462 | ₩38,533 | -0.20% | 1.5만 |
|---|
| 2026.06.02 | ₩38,623 | ₩38,824 | ₩38,556 | ₩38,667 | +0.11% | 4만 |
|---|
| 2026.06.01 | ₩38,502 | ₩38,838 | ₩38,502 | ₩38,706 | +0.53% | 4.4만 |
|---|
| 2026.05.29 | ₩38,529 | ₩38,617 | ₩38,516 | ₩38,535 | +0.01% | 6.5만 |
|---|
| 2026.05.28 | ₩38,194 | ₩38,529 | ₩38,194 | ₩38,529 | +0.88% | 8.1만 |
|---|
| 2026.05.27 | ₩38,435 | ₩38,563 | ₩38,355 | ₩38,422 | -0.03% | 10.7만 |
|---|
| 2026.05.26 | ₩38,328 | ₩38,355 | ₩38,207 | ₩38,340 | +0.03% | 4만 |
|---|
| 2026.05.22 | ₩38,154 | ₩38,194 | ₩38,046 | ₩38,069 | -0.22% | 20만 |
|---|
| 2026.05.21 | ₩37,765 | ₩38,100 | ₩37,751 | ₩37,983 | +0.58% | 4.1만 |
|---|
| 2026.05.20 | ₩37,644 | ₩38,024 | ₩37,617 | ₩38,024 | +1.01% | 9.3만 |
|---|
| 2026.05.19 | ₩37,979 | ₩37,979 | ₩37,694 | ₩37,694 | -0.75% | 9.2만 |
|---|
| 2026.05.18 | ₩38,006 | ₩38,181 | ₩37,885 | ₩38,017 | +0.03% | 9.5만 |
|---|
| 2026.05.15 | ₩37,966 | ₩38,127 | ₩37,951 | ₩37,951 | -0.04% | 10.3만 |
|---|
| 2026.05.14 | ₩38,056 | ₩38,274 | ₩38,056 | ₩38,218 | +0.43% | 4.3만 |
|---|
| 2026.05.13 | ₩37,724 | ₩38,020 | ₩37,724 | ₩37,946 | +0.59% | 5만 |
|---|
| 2026.05.12 | ₩37,630 | ₩37,838 | ₩37,577 | ₩37,838 | +0.55% | 2.3만 |
|---|
| 2026.05.11 | ₩37,899 | ₩37,899 | ₩37,778 | ₩37,789 | -0.29% | 2.5만 |
|---|
| 2026.05.08 | ₩38,207 | ₩38,207 | ₩38,033 | ₩38,105 | -0.27% | 3.7만 |
|---|
| 2026.05.07 | ₩38,341 | ₩38,395 | ₩38,087 | ₩38,159 | -0.48% | 3.6만 |
|---|
| 2026.05.06 | ₩38,100 | ₩38,355 | ₩38,100 | ₩38,343 | +0.64% | 2.9만 |
|---|
| 2026.05.05 | ₩37,885 | ₩37,885 | ₩37,751 | ₩37,785 | -0.27% | 3.4만 |
|---|
| 2026.05.04 | ₩38,046 | ₩38,046 | ₩37,724 | ₩37,787 | -0.68% | 3.5만 |
|---|
| 2026.05.01 | ₩38,053 | ₩38,140 | ₩37,979 | ₩37,979 | -0.19% | 3.2만 |
|---|
| 2026.04.30 | ₩37,570 | ₩37,979 | ₩37,429 | ₩37,963 | +1.05% | 4.5만 |
|---|
| 2026.04.29 | ₩37,657 | ₩37,778 | ₩37,537 | ₩37,672 | +0.04% | 4만 |
|---|
| 2026.04.28 | ₩37,577 | ₩37,617 | ₩37,496 | ₩37,571 | -0.01% | 5.6만 |
|---|
| 2026.04.27 | ₩37,765 | ₩37,818 | ₩37,724 | ₩37,785 | +0.05% | 7만 |
|---|
| 2026.04.24 | ₩37,456 | ₩37,738 | ₩37,456 | ₩37,734 | +0.74% | 7.7만 |
|---|
| 2026.04.23 | ₩37,396 | ₩37,469 | ₩37,000 | ₩37,306 | -0.24% | 4만 |
|---|
| 2026.04.22 | ₩37,255 | ₩37,402 | ₩37,241 | ₩37,359 | +0.28% | 5만 |
|---|
| 2026.04.21 | ₩37,496 | ₩37,590 | ₩37,094 | ₩37,118 | -1.01% | 4.4만 |
|---|
| 2026.04.20 | ₩37,080 | ₩37,215 | ₩37,067 | ₩37,188 | +0.29% | 2.7만 |
|---|
| 2026.04.17 | ₩37,080 | ₩37,362 | ₩37,080 | ₩37,227 | +0.39% | 1.1만 |
|---|
| 2026.04.16 | ₩36,678 | ₩36,785 | ₩36,584 | ₩36,671 | -0.02% | 8.1만 |
|---|
| 2026.04.15 | ₩36,658 | ₩36,799 | ₩36,571 | ₩36,760 | +0.28% | 1.6만 |
|---|
| 2026.04.14 | ₩36,383 | ₩36,624 | ₩36,363 | ₩36,561 | +0.49% | 5.1만 |
|---|
| 2026.04.13 | ₩35,564 | ₩36,069 | ₩35,564 | ₩36,069 | +1.42% | 1.7만 |
|---|
| 2026.04.10 | ₩35,712 | ₩35,779 | ₩35,551 | ₩35,560 | -0.42% | 3.2만 |
|---|
| 2026.04.09 | ₩35,323 | ₩35,685 | ₩35,310 | ₩35,638 | +0.89% | 8.4만 |
|---|
| 2026.04.08 | ₩35,618 | ₩35,645 | ₩35,377 | ₩35,448 | -0.48% | 6.6만 |
|---|
| 2026.04.07 | ₩34,330 | ₩34,438 | ₩34,102 | ₩34,421 | +0.27% | 15.8만 |
|---|
| 2026.04.06 | ₩34,236 | ₩34,397 | ₩34,223 | ₩34,397 | +0.47% | 4만 |
|---|
| 2026.04.02 | ₩33,579 | ₩34,250 | ₩33,579 | ₩34,109 | +1.58% | 12.5만 |
|---|
| 2026.04.01 | ₩34,100 | ₩34,384 | ₩34,075 | ₩34,142 | +0.13% | 3.1만 |
|---|
| 2026.03.31 | ₩33,431 | ₩33,968 | ₩33,244 | ₩33,945 | +1.54% | 32.7만 |
|---|
| 2026.03.30 | ₩33,136 | ₩33,163 | ₩32,828 | ₩32,942 | -0.59% | 6.8만 |
|---|
| 2026.03.27 | ₩33,270 | ₩33,297 | ₩32,855 | ₩32,931 | -1.02% | 24.2만 |
|---|
| 2026.03.26 | ₩34,035 | ₩34,169 | ₩33,592 | ₩33,596 | -1.29% | 12.8만 |
|---|
| 2026.03.25 | ₩34,505 | ₩34,505 | ₩34,129 | ₩34,263 | -0.70% | 85.8만 |
|---|
| 2026.03.24 | ₩33,955 | ₩34,263 | ₩33,901 | ₩34,134 | +0.53% | 9.3만 |
|---|
| 2026.03.23 | ₩34,424 | ₩34,652 | ₩34,263 | ₩34,269 | -0.45% | 3.6만 |
|---|
| 2026.03.20 | ₩34,075 | ₩34,102 | ₩33,834 | ₩33,902 | -0.51% | 5.9만 |
|---|
| 2026.03.19 | ₩34,049 | ₩34,263 | ₩33,969 | ₩34,238 | +0.56% | 10.9만 |
|---|
| 2026.03.18 | ₩34,733 | ₩34,735 | ₩34,250 | ₩34,263 | -1.35% | 1.5만 |
|---|
| 2026.03.17 | ₩34,894 | ₩34,894 | ₩34,746 | ₩34,761 | -0.38% | 2.8만 |
|---|
| 2026.03.16 | ₩34,438 | ₩34,518 | ₩34,357 | ₩34,478 | +0.12% | 5.1만 |
|---|
| 2026.03.13 | ₩34,263 | ₩34,263 | ₩34,022 | ₩34,073 | -0.56% | 4.5만 |
|---|
| 2026.03.12 | ₩34,692 | ₩34,692 | ₩34,165 | ₩34,165 | -1.52% | 10.2만 |
|---|
| 2026.03.11 | ₩35,108 | ₩35,135 | ₩34,827 | ₩34,931 | -0.50% | 2.7만 |
|---|
| 2026.03.10 | ₩35,135 | ₩35,350 | ₩35,028 | ₩35,032 | -0.29% | 7.8만 |
|---|
| 2026.03.09 | ₩34,599 | ₩35,175 | ₩34,277 | ₩35,171 | +1.66% | 6.4만 |
|---|
| 2026.03.06 | ₩35,061 | ₩35,149 | ₩34,867 | ₩34,981 | -0.23% | 14.3만 |
|---|
| 2026.03.05 | ₩35,793 | ₩35,793 | ₩35,363 | ₩35,578 | -0.60% | 2.1만 |
|---|
| 2026.03.04 | ₩35,578 | ₩35,766 | ₩35,430 | ₩35,720 | +0.40% | 5.2만 |
|---|
| 2026.03.03 | ₩35,108 | ₩35,538 | ₩34,880 | ₩35,382 | +0.78% | 16.9만 |
|---|
| 2026.03.02 | ₩35,618 | ₩35,886 | ₩35,618 | ₩35,768 | +0.42% | 12.1만 |
|---|
| 2026.02.27 | ₩35,672 | ₩35,833 | ₩35,632 | ₩35,830 | +0.44% | 9.9만 |
|---|
| 2026.02.26 | ₩36,006 | ₩36,006 | ₩35,672 | ₩35,913 | -0.26% | 7.9만 |
|---|
| 2026.02.25 | ₩35,900 | ₩35,954 | ₩35,739 | ₩35,947 | +0.13% | 5만 |
|---|
| 2026.02.24 | ₩35,390 | ₩35,766 | ₩35,390 | ₩35,683 | +0.83% | 6.3만 |
|---|
| 2026.02.23 | ₩36,034 | ₩36,034 | ₩35,336 | ₩35,404 | -1.75% | 5.5만 |
|---|
| 2026.02.20 | ₩35,658 | ₩36,155 | ₩35,658 | ₩36,115 | +1.28% | 15.5만 |
|---|
| 2026.02.19 | ₩35,658 | ₩35,766 | ₩35,551 | ₩35,743 | +0.24% | 5.2만 |
|---|
| 2026.02.18 | ₩35,940 | ₩35,988 | ₩35,806 | ₩35,893 | -0.13% | 6.1만 |
|---|
| 2026.02.17 | ₩35,484 | ₩35,725 | ₩35,303 | ₩35,622 | +0.39% | 2.5만 |
|---|
| 2026.02.13 | ₩35,591 | ₩35,846 | ₩35,591 | ₩35,622 | +0.09% | 4.1만 |
|---|
| 2026.02.12 | ₩35,793 | ₩35,927 | ₩35,697 | ₩35,697 | -0.27% | 5.4만 |
|---|
| 2026.02.11 | ₩36,457 | ₩36,457 | ₩36,182 | ₩36,194 | -0.72% | 2.8만 |
|---|
| 2026.02.10 | ₩36,450 | ₩36,450 | ₩36,235 | ₩36,237 | -0.59% | 1.2만 |
|---|
| 2026.02.09 | ₩36,208 | ₩36,396 | ₩36,195 | ₩36,312 | +0.29% | 4.7만 |
|---|
| 2026.02.06 | ₩36,088 | ₩36,262 | ₩35,846 | ₩36,250 | +0.45% | 2.4만 |
|---|
| 2026.02.05 | ₩35,860 | ₩35,927 | ₩35,672 | ₩35,791 | -0.19% | 1.8만 |
|---|
| 2026.02.04 | ₩36,115 | ₩36,235 | ₩35,954 | ₩36,124 | +0.03% | 5.3만 |
|---|
| 2026.02.03 | ₩36,463 | ₩36,463 | ₩35,994 | ₩36,145 | -0.87% | 1.4만 |
|---|
| 2026.02.02 | ₩36,517 | ₩36,826 | ₩36,517 | ₩36,777 | +0.71% | 7.5만 |
|---|
| 2026.01.30 | ₩36,705 | ₩36,785 | ₩36,383 | ₩36,469 | -0.64% | 15.6만 |
|---|
| 2026.01.29 | ₩37,013 | ₩37,013 | ₩36,369 | ₩36,906 | -0.29% | 1.4만 |
|---|
| 2026.01.28 | ₩37,040 | ₩37,146 | ₩36,933 | ₩36,960 | -0.22% | 14.8만 |
|---|
| 2026.01.27 | ₩37,000 | ₩37,013 | ₩36,933 | ₩36,952 | -0.13% | 3.2만 |
|---|
| 2026.01.26 | ₩37,134 | ₩37,215 | ₩37,094 | ₩37,161 | +0.07% | 1.4만 |
|---|
| 2026.01.23 | ₩37,040 | ₩37,080 | ₩36,960 | ₩37,017 | -0.06% | 10.6만 |
|---|
| 2026.01.22 | ₩36,962 | ₩37,121 | ₩36,962 | ₩37,020 | +0.16% | 24.5만 |
|---|
| 2026.01.21 | ₩36,638 | ₩36,866 | ₩36,544 | ₩36,791 | +0.42% | 6.3만 |
|---|
| 2026.01.20 | ₩36,732 | ₩36,785 | ₩36,383 | ₩36,400 | -0.90% | 4.2만 |
|---|
| 2026.01.16 | ₩37,255 | ₩37,309 | ₩37,121 | ₩37,177 | -0.21% | 15.8만 |
|---|
| 2026.01.15 | ₩37,268 | ₩37,402 | ₩37,216 | ₩37,216 | -0.14% | 8.1만 |
|---|
| 2026.01.14 | ₩37,067 | ₩37,080 | ₩36,852 | ₩37,019 | -0.13% | 4.6만 |
|---|
| 2026.01.13 | ₩37,617 | ₩37,671 | ₩37,268 | ₩37,322 | -0.78% | 7.6만 |
|---|
| 2026.01.12 | ₩37,537 | ₩37,698 | ₩37,537 | ₩37,657 | +0.32% | 5.1만 |
|---|
| 2026.01.09 | ₩37,590 | ₩37,765 | ₩37,550 | ₩37,734 | +0.38% | 16.2만 |
|---|
| 2026.01.08 | ₩37,335 | ₩37,557 | ₩37,295 | ₩37,519 | +0.49% | 2.5만 |
|---|
| 2026.01.07 | ₩37,590 | ₩37,590 | ₩37,317 | ₩37,317 | -0.73% | 10.2만 |
|---|
| 2026.01.06 | ₩37,241 | ₩37,563 | ₩37,241 | ₩37,550 | +0.83% | 2.6만 |
|---|
| 2026.01.05 | ₩36,785 | ₩37,362 | ₩36,785 | ₩37,174 | +1.06% | 5.7만 |
|---|
| 2026.01.02 | ₩36,718 | ₩36,785 | ₩36,557 | ₩36,730 | +0.03% | 2.2만 |
|---|
| 2025.12.31 | ₩36,987 | ₩36,987 | ₩36,647 | ₩36,651 | -0.91% | 37.9만 |
|---|
| 2025.12.30 | ₩36,960 | ₩37,000 | ₩36,893 | ₩36,907 | -0.14% | 13.8만 |
|---|
| 2025.12.29 | ₩37,107 | ₩37,129 | ₩36,933 | ₩37,021 | -0.23% | 10.7만 |
|---|
| 2025.12.26 | ₩37,080 | ₩37,134 | ₩37,055 | ₩37,127 | +0.13% | 2.6만 |
|---|
| 2025.12.24 | ₩37,027 | ₩37,121 | ₩36,980 | ₩37,090 | +0.17% | 8.1만 |
|---|
| 2025.12.23 | ₩36,933 | ₩37,000 | ₩36,862 | ₩36,984 | +0.14% | 22.7만 |
|---|
| 2025.12.22 | ₩36,852 | ₩36,919 | ₩36,758 | ₩36,873 | +0.05% | 17.2만 |
|---|
| 2025.12.19 | ₩36,638 | ₩36,718 | ₩36,557 | ₩36,627 | -0.03% | 12.2만 |
|---|
| 2025.12.18 | ₩36,557 | ₩36,705 | ₩36,436 | ₩36,500 | -0.16% | 35.9만 |
|---|
| 2025.12.17 | ₩36,490 | ₩36,490 | ₩36,137 | ₩36,137 | -0.97% | 1.6만 |
|---|
| 2025.12.16 | ₩36,544 | ₩36,597 | ₩36,343 | ₩36,520 | -0.07% | 3.6만 |
|---|
| 2025.12.15 | ₩36,812 | ₩36,812 | ₩36,557 | ₩36,602 | -0.57% | 2.7만 |
|---|
| 2025.12.12 | ₩36,973 | ₩37,094 | ₩36,678 | ₩36,707 | -0.72% | 1.8만 |
|---|
| 2025.12.11 | ₩36,671 | ₩37,027 | ₩36,671 | ₩37,019 | +0.95% | 8.5천 |
|---|
| 2025.12.10 | ₩36,423 | ₩36,745 | ₩36,390 | ₩36,712 | +0.79% | 6.4만 |
|---|
| 2025.12.09 | ₩36,329 | ₩36,490 | ₩36,329 | ₩36,387 | +0.16% | 3.2만 |
|---|
| 2025.12.08 | ₩36,517 | ₩36,557 | ₩36,322 | ₩36,357 | -0.44% | 4.9만 |
|---|
| 2025.12.05 | ₩36,571 | ₩36,701 | ₩36,544 | ₩36,547 | -0.07% | 7.5만 |
|---|
| 2025.12.04 | ₩36,423 | ₩36,443 | ₩36,356 | ₩36,403 | -0.06% | 1.3만 |
|---|
| 2025.12.03 | ₩36,088 | ₩36,530 | ₩36,088 | ₩36,443 | +0.99% | 8만 |
|---|
| 2025.12.02 | ₩36,096 | ₩36,289 | ₩36,047 | ₩36,199 | +0.29% | 4.1만 |
|---|
| 2025.12.01 | ₩36,007 | ₩36,262 | ₩36,007 | ₩36,029 | +0.06% | 3.1만 |
|---|
| 2025.11.28 | ₩36,155 | ₩36,329 | ₩36,155 | ₩36,329 | +0.48% | 9.5만 |
|---|
| 2025.11.26 | ₩36,101 | ₩36,182 | ₩35,994 | ₩36,061 | -0.11% | 3.8만 |
|---|
| 2025.11.25 | ₩35,605 | ₩35,967 | ₩35,538 | ₩35,921 | +0.89% | 17만 |
|---|
| 2025.11.24 | ₩35,296 | ₩35,484 | ₩35,175 | ₩35,444 | +0.42% | 6.8만 |
|---|
| 2025.11.21 | ₩34,692 | ₩35,206 | ₩34,599 | ₩34,992 | +0.86% | 4.5만 |
|---|
| 2025.11.20 | ₩35,429 | ₩35,511 | ₩34,487 | ₩34,487 | -2.66% | 3.8만 |
|---|
| 2025.11.19 | ₩34,907 | ₩35,135 | ₩34,886 | ₩34,955 | +0.14% | 2.3만 |
|---|
| 2025.11.18 | ₩35,055 | ₩35,068 | ₩34,599 | ₩34,849 | -0.59% | 5.4만 |
|---|
| 2025.11.17 | ₩35,564 | ₩35,605 | ₩35,041 | ₩35,099 | -1.31% | 2만 |
|---|
| 2025.11.14 | ₩35,323 | ₩35,685 | ₩35,310 | ₩35,473 | +0.43% | 4.2만 |
|---|
| 2025.11.13 | ₩35,967 | ₩35,967 | ₩35,589 | ₩35,589 | -1.05% | 3.7만 |
|---|
| 2025.11.12 | ₩36,088 | ₩36,168 | ₩35,994 | ₩36,078 | -0.03% | 6.5만 |
|---|
| 2025.11.11 | ₩35,806 | ₩36,014 | ₩35,793 | ₩35,990 | +0.51% | 1.4만 |
|---|
| 2025.11.10 | ₩35,766 | ₩35,860 | ₩35,605 | ₩35,844 | +0.22% | 1.1만 |
|---|
| 2025.11.07 | ₩35,269 | ₩35,501 | ₩35,082 | ₩35,501 | +0.66% | 2.3만 |
|---|
| 2025.11.06 | ₩35,551 | ₩35,618 | ₩35,336 | ₩35,434 | -0.33% | 7.5만 |
|---|
| 2025.11.05 | ₩35,725 | ₩35,860 | ₩35,652 | ₩35,735 | +0.03% | 3.3만 |
|---|
| 2025.11.04 | ₩35,591 | ₩35,833 | ₩35,564 | ₩35,664 | +0.20% | 8.5만 |
|---|
| 2025.11.03 | ₩35,967 | ₩35,967 | ₩35,712 | ₩35,886 | -0.22% | 5.2만 |
|---|
| 2025.10.31 | ₩36,074 | ₩36,074 | ₩35,860 | ₩35,970 | -0.29% | 2.8만 |
|---|
| 2025.10.30 | ₩35,940 | ₩36,155 | ₩35,794 | ₩35,794 | -0.41% | 3.8만 |
|---|
| 2025.10.29 | ₩36,463 | ₩36,463 | ₩36,115 | ₩36,204 | -0.71% | 5.4만 |
|---|
| 2025.10.28 | ₩36,906 | ₩36,906 | ₩36,665 | ₩36,675 | -0.63% | 2.1천 |
|---|
| 2025.10.27 | ₩36,665 | ₩36,785 | ₩36,624 | ₩36,745 | +0.22% | 6.6만 |
|---|
| 2025.10.24 | ₩36,490 | ₩36,530 | ₩36,367 | ₩36,367 | -0.34% | 2.2만 |
|---|
| 2025.10.23 | ₩36,222 | ₩36,255 | ₩36,155 | ₩36,155 | -0.19% | 1.8만 |
|---|
| 2025.10.22 | ₩36,356 | ₩36,356 | ₩36,047 | ₩36,128 | -0.63% | 2.9만 |
|---|
| 2025.10.21 | ₩36,262 | ₩36,436 | ₩36,235 | ₩36,388 | +0.35% | 4.4만 |
|---|
| 2025.10.20 | ₩36,074 | ₩36,249 | ₩36,074 | ₩36,219 | +0.40% | 3.3만 |
|---|
| 2025.10.17 | ₩35,551 | ₩35,860 | ₩35,551 | ₩35,786 | +0.66% | 3.7만 |
|---|
| 2025.10.16 | ₩36,047 | ₩36,068 | ₩35,511 | ₩35,534 | -1.43% | 4.1만 |
|---|
| 2025.10.15 | ₩36,115 | ₩36,289 | ₩35,900 | ₩36,041 | -0.20% | 4.3만 |
|---|
| 2025.10.14 | ₩35,484 | ₩36,141 | ₩35,444 | ₩35,964 | +1.35% | 7.4만 |
|---|
| 2025.10.13 | ₩35,712 | ₩35,846 | ₩35,645 | ₩35,799 | +0.24% | 3.2만 |
|---|
| 2025.10.10 | ₩36,229 | ₩36,229 | ₩35,243 | ₩35,268 | -2.65% | 3.3만 |
|---|