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 | ₩40,462 | ₩40,556 | ₩40,362 | ₩40,533 | +0.18% | 2.9만 |
| 2026.10.08 | ₩40,140 | ₩40,261 | ₩40,033 | ₩40,174 | +0.08% | 9.6만 |
| 2026.10.07 | ₩40,207 | ₩40,301 | ₩40,046 | ₩40,257 | +0.12% | 4.1만 |
| 2026.10.06 | ₩40,502 | ₩40,583 | ₩40,422 | ₩40,429 | -0.18% | 10.2만 |
| 2026.10.05 | ₩40,020 | ₩40,368 | ₩40,020 | ₩40,327 | +0.77% | 1.8만 |
| 2026.10.02 | ₩39,966 | ₩40,020 | ₩39,872 | ₩39,949 | -0.04% | 3.2만 |
| 2026.10.01 | ₩39,792 | ₩39,792 | ₩39,443 | ₩39,633 | -0.40% | 1.9만 |
| 2026.09.30 | ₩39,778 | ₩39,953 | ₩39,604 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩39,628 |
| -0.38% |
| 5.8만 |
| 2026.09.29 | ₩39,805 | ₩39,805 | ₩39,577 | ₩39,786 | -0.05% | 3.4만 |
|---|
| 2026.09.28 | ₩39,832 | ₩39,979 | ₩39,725 | ₩39,831 | -0.00% | 1.9만 |
|---|
| 2026.09.25 | ₩39,926 | ₩40,140 | ₩39,926 | ₩40,067 | +0.35% | 20.5만 |
|---|
| 2026.09.24 | ₩39,698 | ₩39,899 | ₩39,617 | ₩39,879 | +0.46% | 6.7만 |
|---|
| 2026.09.23 | ₩39,872 | ₩39,939 | ₩39,725 | ₩39,750 | -0.31% | 4.3만 |
|---|
| 2026.09.22 | ₩40,181 | ₩40,221 | ₩40,006 | ₩40,050 | -0.32% | 4.2만 |
|---|
| 2026.09.21 | ₩39,785 | ₩40,207 | ₩39,765 | ₩40,159 | +0.94% | 3.1만 |
|---|
| 2026.09.18 | ₩39,443 | ₩39,550 | ₩39,443 | ₩39,517 | +0.19% | 2.9만 |
|---|
| 2026.09.17 | ₩39,671 | ₩39,671 | ₩39,409 | ₩39,534 | -0.34% | 8.4천 |
|---|
| 2026.09.16 | ₩39,456 | ₩39,580 | ₩39,265 | ₩39,265 | -0.49% | 2.7만 |
|---|
| 2026.09.15 | ₩39,590 | ₩39,590 | ₩39,356 | ₩39,407 | -0.46% | 5.3만 |
|---|
| 2026.09.14 | ₩39,570 | ₩39,765 | ₩39,570 | ₩39,698 | +0.32% | 2.1만 |
|---|
| 2026.09.11 | ₩39,617 | ₩39,617 | ₩39,463 | ₩39,482 | -0.34% | 7.3만 |
|---|
| 2026.09.10 | ₩39,215 | ₩39,336 | ₩39,155 | ₩39,219 | +0.01% | 8.7만 |
|---|
| 2026.09.09 | ₩39,644 | ₩39,644 | ₩39,470 | ₩39,490 | -0.39% | 2.8만 |
|---|
| 2026.09.08 | ₩40,046 | ₩40,046 | ₩39,754 | ₩39,754 | -0.73% | 13.9만 |
|---|
| 2026.09.04 | ₩40,154 | ₩40,248 | ₩40,127 | ₩40,164 | +0.03% | 4.6만 |
|---|
| 2026.09.03 | ₩40,261 | ₩40,341 | ₩39,979 | ₩40,274 | +0.03% | 11.6만 |
|---|
| 2026.09.02 | ₩39,684 | ₩40,033 | ₩39,684 | ₩39,884 | +0.50% | 2.9만 |
|---|
| 2026.09.01 | ₩39,899 | ₩39,993 | ₩39,711 | ₩39,718 | -0.45% | 2.4만 |
|---|
| 2026.08.31 | ₩40,248 | ₩40,248 | ₩40,100 | ₩40,159 | -0.22% | 5.5만 |
|---|
| 2026.08.28 | ₩40,422 | ₩40,663 | ₩40,382 | ₩40,417 | -0.01% | 5.5만 |
|---|
| 2026.08.27 | ₩40,355 | ₩40,543 | ₩40,355 | ₩40,434 | +0.20% | 6.9만 |
|---|
| 2026.08.26 | ₩40,435 | ₩40,489 | ₩40,362 | ₩40,437 | +0.00% | 4.2만 |
|---|
| 2026.08.25 | ₩40,509 | ₩40,509 | ₩40,355 | ₩40,476 | -0.08% | 2.5만 |
|---|
| 2026.08.24 | ₩40,449 | ₩40,516 | ₩40,395 | ₩40,458 | +0.02% | 8.3천 |
|---|
| 2026.08.21 | ₩40,382 | ₩40,449 | ₩40,295 | ₩40,398 | +0.04% | 8.3만 |
|---|
| 2026.08.20 | ₩40,382 | ₩40,382 | ₩40,140 | ₩40,163 | -0.54% | 4.9만 |
|---|
| 2026.08.19 | ₩40,395 | ₩40,730 | ₩40,395 | ₩40,451 | +0.14% | 2.7만 |
|---|
| 2026.08.18 | ₩40,288 | ₩40,328 | ₩40,154 | ₩40,183 | -0.26% | 33.4만 |
|---|
| 2026.08.17 | ₩40,704 | ₩40,717 | ₩40,355 | ₩40,382 | -0.79% | 2.9만 |
|---|
| 2026.08.14 | ₩40,905 | ₩40,932 | ₩40,777 | ₩40,781 | -0.30% | 6만 |
|---|
| 2026.08.13 | ₩40,704 | ₩40,905 | ₩40,643 | ₩40,866 | +0.40% | 3.7만 |
|---|
| 2026.08.12 | ₩40,704 | ₩40,704 | ₩40,489 | ₩40,545 | -0.39% | 2.6만 |
|---|
| 2026.08.11 | ₩40,865 | ₩40,932 | ₩40,677 | ₩40,677 | -0.46% | 3만 |
|---|
| 2026.08.10 | ₩40,972 | ₩40,985 | ₩40,797 | ₩40,820 | -0.37% | 2.4만 |
|---|
| 2026.08.07 | ₩40,797 | ₩40,797 | ₩40,704 | ₩40,738 | -0.14% | 4.7천 |
|---|
| 2026.08.06 | ₩40,650 | ₩40,690 | ₩40,536 | ₩40,579 | -0.17% | 2.9만 |
|---|
| 2026.08.05 | ₩40,985 | ₩41,012 | ₩40,556 | ₩40,665 | -0.78% | 2.3만 |
|---|
| 2026.08.04 | ₩40,328 | ₩40,784 | ₩40,328 | ₩40,714 | +0.96% | 2.3만 |
|---|
| 2026.08.03 | ₩40,020 | ₩40,328 | ₩40,020 | ₩40,277 | +0.64% | 1.9만 |
|---|
| 2026.07.31 | ₩39,255 | ₩39,644 | ₩39,255 | ₩39,600 | +0.88% | 4.1만 |
|---|
| 2026.07.30 | ₩38,779 | ₩39,071 | ₩38,665 | ₩39,071 | +0.75% | 3.1만 |
|---|
| 2026.07.29 | ₩38,705 | ₩39,148 | ₩38,571 | ₩38,587 | -0.30% | 2.8만 |
|---|
| 2026.07.28 | ₩38,853 | ₩39,121 | ₩38,853 | ₩39,046 | +0.50% | 1.4만 |
|---|
| 2026.07.27 | ₩38,813 | ₩38,813 | ₩38,598 | ₩38,736 | -0.20% | 8.6만 |
|---|
| 2026.07.24 | ₩38,437 | ₩38,544 | ₩38,397 | ₩38,438 | +0.00% | 3만 |
|---|
| 2026.07.23 | ₩38,410 | ₩38,410 | ₩38,256 | ₩38,355 | -0.14% | 1.8만 |
|---|
| 2026.07.22 | ₩38,813 | ₩38,906 | ₩38,719 | ₩38,754 | -0.15% | 5.4만 |
|---|
| 2026.07.21 | ₩38,839 | ₩39,027 | ₩38,839 | ₩38,971 | +0.34% | 2.9천 |
|---|
| 2026.07.20 | ₩39,134 | ₩39,175 | ₩38,960 | ₩38,960 | -0.45% | 9.9천 |
|---|
| 2026.07.17 | ₩39,134 | ₩39,134 | ₩38,933 | ₩39,012 | -0.31% | 2.7만 |
|---|
| 2026.07.16 | ₩39,590 | ₩39,711 | ₩39,356 | ₩39,537 | -0.14% | 6.6만 |
|---|
| 2026.07.15 | ₩39,322 | ₩39,604 | ₩39,322 | ₩39,523 | +0.51% | 2.8만 |
|---|
| 2026.07.14 | ₩39,389 | ₩39,537 | ₩39,336 | ₩39,427 | +0.10% | 2.9만 |
|---|
| 2026.07.13 | ₩39,590 | ₩39,590 | ₩39,376 | ₩39,404 | -0.47% | 4.1만 |
|---|
| 2026.07.10 | ₩39,456 | ₩39,483 | ₩39,255 | ₩39,472 | +0.04% | 22.2만 |
|---|
| 2026.07.09 | ₩39,051 | ₩39,232 | ₩38,987 | ₩39,232 | +0.46% | 2.1만 |
|---|
| 2026.07.08 | ₩39,014 | ₩39,067 | ₩38,759 | ₩38,920 | -0.24% | 4.3만 |
|---|
| 2026.07.07 | ₩39,523 | ₩39,523 | ₩39,269 | ₩39,282 | -0.61% | 5.4천 |
|---|
| 2026.07.06 | ₩39,408 | ₩39,550 | ₩39,295 | ₩39,510 | +0.26% | 1.9만 |
|---|
| 2026.07.02 | ₩39,523 | ₩39,537 | ₩39,067 | ₩39,318 | -0.52% | 1.8만 |
|---|
| 2026.07.01 | ₩39,255 | ₩39,456 | ₩39,255 | ₩39,287 | +0.08% | 2.6만 |
|---|
| 2026.06.30 | ₩38,719 | ₩39,108 | ₩38,719 | ₩39,108 | +1.00% | 7.2만 |
|---|
| 2026.06.29 | ₩38,464 | ₩38,779 | ₩38,464 | ₩38,758 | +0.76% | 10.1만 |
|---|
| 2026.06.26 | ₩37,968 | ₩38,397 | ₩37,968 | ₩38,299 | +0.87% | 10.7만 |
|---|
| 2026.06.25 | ₩38,518 | ₩38,571 | ₩38,102 | ₩38,115 | -1.04% | 3.8만 |
|---|
| 2026.06.24 | ₩38,343 | ₩38,585 | ₩38,236 | ₩38,256 | -0.23% | 10만 |
|---|
| 2026.06.23 | ₩38,290 | ₩38,357 | ₩38,102 | ₩38,142 | -0.39% | 2.9만 |
|---|
| 2026.06.22 | ₩38,906 | ₩38,960 | ₩38,551 | ₩38,589 | -0.82% | 7만 |
|---|
| 2026.06.18 | ₩38,732 | ₩38,980 | ₩38,732 | ₩38,949 | +0.56% | 2.9만 |
|---|
| 2026.06.17 | ₩39,014 | ₩39,027 | ₩38,343 | ₩38,362 | -1.67% | 7.4만 |
|---|
| 2026.06.16 | ₩39,000 | ₩39,202 | ₩38,974 | ₩38,974 | -0.07% | 21.7만 |
|---|
| 2026.06.15 | ₩39,054 | ₩39,282 | ₩39,054 | ₩39,116 | +0.16% | 11.5만 |
|---|
| 2026.06.12 | ₩38,437 | ₩38,625 | ₩38,209 | ₩38,524 | +0.23% | 34.2만 |
|---|
| 2026.06.11 | ₩38,142 | ₩38,450 | ₩37,740 | ₩38,363 | +0.58% | 22.6만 |
|---|
| 2026.06.10 | ₩38,410 | ₩38,611 | ₩37,981 | ₩38,021 | -1.01% | 5.6만 |
|---|
| 2026.06.09 | ₩38,732 | ₩39,054 | ₩38,021 | ₩38,673 | -0.15% | 16.7만 |
|---|
| 2026.06.08 | ₩38,518 | ₩38,772 | ₩38,497 | ₩38,518 | 0.00% | 8.3만 |
|---|
| 2026.06.05 | ₩38,912 | ₩38,960 | ₩38,383 | ₩38,441 | -1.21% | 1.7만 |
|---|
| 2026.06.04 | ₩38,598 | ₩39,269 | ₩38,598 | ₩39,202 | +1.56% | 4.7만 |
|---|
| 2026.06.03 | ₩38,598 | ₩38,625 | ₩38,450 | ₩38,522 | -0.20% | 1.5만 |
|---|
| 2026.06.02 | ₩38,611 | ₩38,813 | ₩38,544 | ₩38,656 | +0.11% | 4만 |
|---|
| 2026.06.01 | ₩38,491 | ₩38,826 | ₩38,491 | ₩38,695 | +0.53% | 4.4만 |
|---|
| 2026.05.29 | ₩38,518 | ₩38,605 | ₩38,504 | ₩38,523 | +0.01% | 6.5만 |
|---|
| 2026.05.28 | ₩38,182 | ₩38,518 | ₩38,182 | ₩38,518 | +0.88% | 8.1만 |
|---|
| 2026.05.27 | ₩38,424 | ₩38,551 | ₩38,343 | ₩38,410 | -0.03% | 10.7만 |
|---|
| 2026.05.26 | ₩38,316 | ₩38,343 | ₩38,196 | ₩38,328 | +0.03% | 4만 |
|---|
| 2026.05.22 | ₩38,142 | ₩38,182 | ₩38,035 | ₩38,058 | -0.22% | 20만 |
|---|
| 2026.05.21 | ₩37,753 | ₩38,088 | ₩37,740 | ₩37,972 | +0.58% | 4.1만 |
|---|
| 2026.05.20 | ₩37,632 | ₩38,012 | ₩37,606 | ₩38,012 | +1.01% | 9.3만 |
|---|
| 2026.05.19 | ₩37,968 | ₩37,968 | ₩37,682 | ₩37,682 | -0.75% | 9.2만 |
|---|
| 2026.05.18 | ₩37,994 | ₩38,169 | ₩37,874 | ₩38,005 | +0.03% | 9.5만 |
|---|
| 2026.05.15 | ₩37,954 | ₩38,115 | ₩37,940 | ₩37,940 | -0.04% | 10.3만 |
|---|
| 2026.05.14 | ₩38,044 | ₩38,263 | ₩38,044 | ₩38,206 | +0.43% | 4.3만 |
|---|
| 2026.05.13 | ₩37,713 | ₩38,008 | ₩37,713 | ₩37,934 | +0.59% | 5만 |
|---|
| 2026.05.12 | ₩37,619 | ₩37,827 | ₩37,565 | ₩37,827 | +0.55% | 2.3만 |
|---|
| 2026.05.11 | ₩37,887 | ₩37,887 | ₩37,767 | ₩37,777 | -0.29% | 2.5만 |
|---|
| 2026.05.08 | ₩38,196 | ₩38,196 | ₩38,021 | ₩38,094 | -0.27% | 3.7만 |
|---|
| 2026.05.07 | ₩38,330 | ₩38,383 | ₩38,075 | ₩38,147 | -0.48% | 3.6만 |
|---|
| 2026.05.06 | ₩38,088 | ₩38,343 | ₩38,088 | ₩38,331 | +0.64% | 2.9만 |
|---|
| 2026.05.05 | ₩37,874 | ₩37,874 | ₩37,740 | ₩37,773 | -0.27% | 3.4만 |
|---|
| 2026.05.04 | ₩38,035 | ₩38,035 | ₩37,713 | ₩37,776 | -0.68% | 3.5만 |
|---|
| 2026.05.01 | ₩38,041 | ₩38,129 | ₩37,968 | ₩37,968 | -0.19% | 3.2만 |
|---|
| 2026.04.30 | ₩37,559 | ₩37,968 | ₩37,418 | ₩37,952 | +1.05% | 4.5만 |
|---|
| 2026.04.29 | ₩37,646 | ₩37,767 | ₩37,525 | ₩37,661 | +0.04% | 4만 |
|---|
| 2026.04.28 | ₩37,565 | ₩37,606 | ₩37,485 | ₩37,560 | -0.01% | 5.6만 |
|---|
| 2026.04.27 | ₩37,753 | ₩37,807 | ₩37,713 | ₩37,773 | +0.05% | 7만 |
|---|
| 2026.04.24 | ₩37,445 | ₩37,726 | ₩37,445 | ₩37,722 | +0.74% | 7.7만 |
|---|
| 2026.04.23 | ₩37,384 | ₩37,458 | ₩36,989 | ₩37,294 | -0.24% | 4만 |
|---|
| 2026.04.22 | ₩37,243 | ₩37,391 | ₩37,230 | ₩37,348 | +0.28% | 5만 |
|---|
| 2026.04.21 | ₩37,485 | ₩37,579 | ₩37,083 | ₩37,107 | -1.01% | 4.4만 |
|---|
| 2026.04.20 | ₩37,069 | ₩37,203 | ₩37,056 | ₩37,176 | +0.29% | 2.7만 |
|---|
| 2026.04.17 | ₩37,069 | ₩37,351 | ₩37,069 | ₩37,215 | +0.39% | 1.1만 |
|---|
| 2026.04.16 | ₩36,667 | ₩36,774 | ₩36,573 | ₩36,660 | -0.02% | 8.1만 |
|---|
| 2026.04.15 | ₩36,647 | ₩36,787 | ₩36,559 | ₩36,749 | +0.28% | 1.6만 |
|---|
| 2026.04.14 | ₩36,372 | ₩36,613 | ₩36,352 | ₩36,550 | +0.49% | 5.1만 |
|---|
| 2026.04.13 | ₩35,554 | ₩36,058 | ₩35,554 | ₩36,058 | +1.42% | 1.7만 |
|---|
| 2026.04.10 | ₩35,701 | ₩35,768 | ₩35,540 | ₩35,550 | -0.42% | 3.2만 |
|---|
| 2026.04.09 | ₩35,312 | ₩35,674 | ₩35,299 | ₩35,627 | +0.89% | 8.4만 |
|---|
| 2026.04.08 | ₩35,607 | ₩35,634 | ₩35,366 | ₩35,437 | -0.48% | 6.6만 |
|---|
| 2026.04.07 | ₩34,320 | ₩34,427 | ₩34,092 | ₩34,411 | +0.27% | 15.8만 |
|---|
| 2026.04.06 | ₩34,226 | ₩34,387 | ₩34,212 | ₩34,387 | +0.47% | 4만 |
|---|
| 2026.04.02 | ₩33,569 | ₩34,239 | ₩33,569 | ₩34,098 | +1.58% | 12.5만 |
|---|
| 2026.04.01 | ₩34,089 | ₩34,373 | ₩34,065 | ₩34,132 | +0.13% | 3.1만 |
|---|
| 2026.03.31 | ₩33,421 | ₩33,958 | ₩33,233 | ₩33,935 | +1.54% | 32.7만 |
|---|
| 2026.03.30 | ₩33,126 | ₩33,153 | ₩32,818 | ₩32,932 | -0.59% | 6.8만 |
|---|
| 2026.03.27 | ₩33,260 | ₩33,287 | ₩32,845 | ₩32,921 | -1.02% | 24.2만 |
|---|
| 2026.03.26 | ₩34,025 | ₩34,159 | ₩33,582 | ₩33,586 | -1.29% | 12.8만 |
|---|
| 2026.03.25 | ₩34,494 | ₩34,494 | ₩34,119 | ₩34,253 | -0.70% | 85.8만 |
|---|
| 2026.03.24 | ₩33,944 | ₩34,253 | ₩33,891 | ₩34,124 | +0.53% | 9.3만 |
|---|
| 2026.03.23 | ₩34,414 | ₩34,642 | ₩34,253 | ₩34,258 | -0.45% | 3.6만 |
|---|
| 2026.03.20 | ₩34,065 | ₩34,092 | ₩33,824 | ₩33,892 | -0.51% | 5.9만 |
|---|
| 2026.03.19 | ₩34,038 | ₩34,253 | ₩33,959 | ₩34,227 | +0.56% | 10.9만 |
|---|
| 2026.03.18 | ₩34,722 | ₩34,725 | ₩34,239 | ₩34,253 | -1.35% | 1.5만 |
|---|
| 2026.03.17 | ₩34,883 | ₩34,883 | ₩34,736 | ₩34,750 | -0.38% | 2.8만 |
|---|
| 2026.03.16 | ₩34,427 | ₩34,508 | ₩34,347 | ₩34,467 | +0.12% | 5.1만 |
|---|
| 2026.03.13 | ₩34,253 | ₩34,253 | ₩34,011 | ₩34,062 | -0.56% | 4.5만 |
|---|
| 2026.03.12 | ₩34,682 | ₩34,682 | ₩34,155 | ₩34,155 | -1.52% | 10.2만 |
|---|
| 2026.03.11 | ₩35,098 | ₩35,124 | ₩34,816 | ₩34,921 | -0.50% | 2.7만 |
|---|
| 2026.03.10 | ₩35,124 | ₩35,339 | ₩35,017 | ₩35,021 | -0.29% | 7.8만 |
|---|
| 2026.03.09 | ₩34,588 | ₩35,165 | ₩34,266 | ₩35,161 | +1.66% | 6.4만 |
|---|
| 2026.03.06 | ₩35,051 | ₩35,138 | ₩34,856 | ₩34,970 | -0.23% | 14.3만 |
|---|
| 2026.03.05 | ₩35,782 | ₩35,782 | ₩35,352 | ₩35,567 | -0.60% | 2.1만 |
|---|
| 2026.03.04 | ₩35,567 | ₩35,755 | ₩35,420 | ₩35,709 | +0.40% | 5.2만 |
|---|
| 2026.03.03 | ₩35,098 | ₩35,527 | ₩34,870 | ₩35,371 | +0.78% | 16.9만 |
|---|
| 2026.03.02 | ₩35,607 | ₩35,875 | ₩35,607 | ₩35,757 | +0.42% | 12.1만 |
|---|
| 2026.02.27 | ₩35,661 | ₩35,822 | ₩35,621 | ₩35,819 | +0.44% | 9.9만 |
|---|
| 2026.02.26 | ₩35,995 | ₩35,995 | ₩35,661 | ₩35,902 | -0.26% | 7.9만 |
|---|
| 2026.02.25 | ₩35,889 | ₩35,943 | ₩35,728 | ₩35,936 | +0.13% | 5만 |
|---|
| 2026.02.24 | ₩35,379 | ₩35,755 | ₩35,379 | ₩35,672 | +0.83% | 6.3만 |
|---|
| 2026.02.23 | ₩36,023 | ₩36,023 | ₩35,326 | ₩35,393 | -1.75% | 5.5만 |
|---|
| 2026.02.20 | ₩35,648 | ₩36,144 | ₩35,648 | ₩36,103 | +1.28% | 15.5만 |
|---|
| 2026.02.19 | ₩35,648 | ₩35,755 | ₩35,540 | ₩35,732 | +0.24% | 5.2만 |
|---|
| 2026.02.18 | ₩35,929 | ₩35,977 | ₩35,795 | ₩35,882 | -0.13% | 6.1만 |
|---|
| 2026.02.17 | ₩35,473 | ₩35,715 | ₩35,292 | ₩35,611 | +0.39% | 2.5만 |
|---|
| 2026.02.13 | ₩35,580 | ₩35,835 | ₩35,580 | ₩35,611 | +0.09% | 4.1만 |
|---|
| 2026.02.12 | ₩35,782 | ₩35,916 | ₩35,686 | ₩35,686 | -0.27% | 5.4만 |
|---|
| 2026.02.11 | ₩36,445 | ₩36,445 | ₩36,171 | ₩36,183 | -0.72% | 2.8만 |
|---|
| 2026.02.10 | ₩36,439 | ₩36,439 | ₩36,224 | ₩36,226 | -0.59% | 1.2만 |
|---|
| 2026.02.09 | ₩36,197 | ₩36,385 | ₩36,184 | ₩36,301 | +0.29% | 4.7만 |
|---|
| 2026.02.06 | ₩36,077 | ₩36,251 | ₩35,835 | ₩36,239 | +0.45% | 2.4만 |
|---|
| 2026.02.05 | ₩35,849 | ₩35,916 | ₩35,661 | ₩35,780 | -0.19% | 1.8만 |
|---|
| 2026.02.04 | ₩36,103 | ₩36,224 | ₩35,943 | ₩36,113 | +0.03% | 5.3만 |
|---|
| 2026.02.03 | ₩36,452 | ₩36,452 | ₩35,983 | ₩36,134 | -0.87% | 1.4만 |
|---|
| 2026.02.02 | ₩36,506 | ₩36,814 | ₩36,506 | ₩36,766 | +0.71% | 7.5만 |
|---|
| 2026.01.30 | ₩36,694 | ₩36,774 | ₩36,372 | ₩36,458 | -0.64% | 15.6만 |
|---|
| 2026.01.29 | ₩37,002 | ₩37,002 | ₩36,358 | ₩36,895 | -0.29% | 1.4만 |
|---|
| 2026.01.28 | ₩37,029 | ₩37,135 | ₩36,922 | ₩36,948 | -0.22% | 14.8만 |
|---|
| 2026.01.27 | ₩36,989 | ₩37,002 | ₩36,922 | ₩36,940 | -0.13% | 3.2만 |
|---|
| 2026.01.26 | ₩37,123 | ₩37,203 | ₩37,083 | ₩37,150 | +0.07% | 1.4만 |
|---|
| 2026.01.23 | ₩37,029 | ₩37,069 | ₩36,948 | ₩37,006 | -0.06% | 10.6만 |
|---|
| 2026.01.22 | ₩36,951 | ₩37,109 | ₩36,951 | ₩37,009 | +0.16% | 24.5만 |
|---|
| 2026.01.21 | ₩36,627 | ₩36,855 | ₩36,533 | ₩36,779 | +0.42% | 6.3만 |
|---|
| 2026.01.20 | ₩36,720 | ₩36,774 | ₩36,372 | ₩36,389 | -0.90% | 4.2만 |
|---|
| 2026.01.16 | ₩37,243 | ₩37,297 | ₩37,109 | ₩37,166 | -0.21% | 15.8만 |
|---|
| 2026.01.15 | ₩37,257 | ₩37,391 | ₩37,205 | ₩37,205 | -0.14% | 8.1만 |
|---|
| 2026.01.14 | ₩37,056 | ₩37,069 | ₩36,841 | ₩37,007 | -0.13% | 4.6만 |
|---|
| 2026.01.13 | ₩37,606 | ₩37,659 | ₩37,257 | ₩37,311 | -0.78% | 7.6만 |
|---|
| 2026.01.12 | ₩37,525 | ₩37,686 | ₩37,525 | ₩37,646 | +0.32% | 5.1만 |
|---|
| 2026.01.09 | ₩37,579 | ₩37,753 | ₩37,539 | ₩37,722 | +0.38% | 16.2만 |
|---|
| 2026.01.08 | ₩37,324 | ₩37,545 | ₩37,284 | ₩37,508 | +0.49% | 2.5만 |
|---|
| 2026.01.07 | ₩37,579 | ₩37,579 | ₩37,305 | ₩37,305 | -0.73% | 10.2만 |
|---|
| 2026.01.06 | ₩37,230 | ₩37,552 | ₩37,230 | ₩37,539 | +0.83% | 2.6만 |
|---|
| 2026.01.05 | ₩36,774 | ₩37,351 | ₩36,774 | ₩37,163 | +1.06% | 5.7만 |
|---|
| 2026.01.02 | ₩36,707 | ₩36,774 | ₩36,546 | ₩36,719 | +0.03% | 2.2만 |
|---|
| 2025.12.31 | ₩36,975 | ₩36,975 | ₩36,636 | ₩36,640 | -0.91% | 37.9만 |
|---|
| 2025.12.30 | ₩36,948 | ₩36,989 | ₩36,881 | ₩36,896 | -0.14% | 13.8만 |
|---|
| 2025.12.29 | ₩37,096 | ₩37,117 | ₩36,922 | ₩37,010 | -0.23% | 10.7만 |
|---|
| 2025.12.26 | ₩37,069 | ₩37,123 | ₩37,044 | ₩37,116 | +0.13% | 2.6만 |
|---|
| 2025.12.24 | ₩37,015 | ₩37,109 | ₩36,969 | ₩37,078 | +0.17% | 8.1만 |
|---|
| 2025.12.23 | ₩36,922 | ₩36,989 | ₩36,851 | ₩36,973 | +0.14% | 22.7만 |
|---|
| 2025.12.22 | ₩36,841 | ₩36,908 | ₩36,747 | ₩36,861 | +0.05% | 17.2만 |
|---|
| 2025.12.19 | ₩36,627 | ₩36,707 | ₩36,546 | ₩36,616 | -0.03% | 12.2만 |
|---|
| 2025.12.18 | ₩36,546 | ₩36,694 | ₩36,425 | ₩36,488 | -0.16% | 35.9만 |
|---|
| 2025.12.17 | ₩36,479 | ₩36,479 | ₩36,126 | ₩36,126 | -0.97% | 1.6만 |
|---|
| 2025.12.16 | ₩36,533 | ₩36,586 | ₩36,331 | ₩36,509 | -0.07% | 3.6만 |
|---|
| 2025.12.15 | ₩36,801 | ₩36,801 | ₩36,546 | ₩36,590 | -0.57% | 2.7만 |
|---|
| 2025.12.12 | ₩36,962 | ₩37,083 | ₩36,667 | ₩36,696 | -0.72% | 1.8만 |
|---|
| 2025.12.11 | ₩36,660 | ₩37,015 | ₩36,660 | ₩37,007 | +0.95% | 8.5천 |
|---|
| 2025.12.10 | ₩36,412 | ₩36,734 | ₩36,378 | ₩36,700 | +0.79% | 6.4만 |
|---|
| 2025.12.09 | ₩36,318 | ₩36,479 | ₩36,318 | ₩36,376 | +0.16% | 3.2만 |
|---|
| 2025.12.08 | ₩36,506 | ₩36,546 | ₩36,311 | ₩36,346 | -0.44% | 4.9만 |
|---|
| 2025.12.05 | ₩36,559 | ₩36,690 | ₩36,533 | ₩36,535 | -0.07% | 7.5만 |
|---|
| 2025.12.04 | ₩36,412 | ₩36,432 | ₩36,345 | ₩36,392 | -0.06% | 1.3만 |
|---|
| 2025.12.03 | ₩36,077 | ₩36,519 | ₩36,077 | ₩36,432 | +0.99% | 8만 |
|---|
| 2025.12.02 | ₩36,085 | ₩36,278 | ₩36,036 | ₩36,188 | +0.29% | 4.1만 |
|---|
| 2025.12.01 | ₩35,996 | ₩36,251 | ₩35,996 | ₩36,018 | +0.06% | 3.1만 |
|---|
| 2025.11.28 | ₩36,144 | ₩36,318 | ₩36,144 | ₩36,318 | +0.48% | 9.5만 |
|---|
| 2025.11.26 | ₩36,090 | ₩36,171 | ₩35,983 | ₩36,050 | -0.11% | 3.8만 |
|---|
| 2025.11.25 | ₩35,594 | ₩35,956 | ₩35,527 | ₩35,910 | +0.89% | 17만 |
|---|
| 2025.11.24 | ₩35,285 | ₩35,473 | ₩35,165 | ₩35,433 | +0.42% | 6.8만 |
|---|
| 2025.11.21 | ₩34,682 | ₩35,196 | ₩34,588 | ₩34,981 | +0.86% | 4.5만 |
|---|
| 2025.11.20 | ₩35,418 | ₩35,500 | ₩34,477 | ₩34,477 | -2.66% | 3.8만 |
|---|
| 2025.11.19 | ₩34,896 | ₩35,124 | ₩34,875 | ₩34,945 | +0.14% | 2.3만 |
|---|
| 2025.11.18 | ₩35,044 | ₩35,057 | ₩34,588 | ₩34,839 | -0.59% | 5.4만 |
|---|
| 2025.11.17 | ₩35,554 | ₩35,594 | ₩35,031 | ₩35,088 | -1.31% | 2만 |
|---|
| 2025.11.14 | ₩35,312 | ₩35,674 | ₩35,299 | ₩35,462 | +0.43% | 4.2만 |
|---|
| 2025.11.13 | ₩35,956 | ₩35,956 | ₩35,578 | ₩35,578 | -1.05% | 3.7만 |
|---|
| 2025.11.12 | ₩36,077 | ₩36,157 | ₩35,983 | ₩36,067 | -0.03% | 6.5만 |
|---|
| 2025.11.11 | ₩35,795 | ₩36,003 | ₩35,782 | ₩35,979 | +0.51% | 1.4만 |
|---|
| 2025.11.10 | ₩35,755 | ₩35,849 | ₩35,594 | ₩35,833 | +0.22% | 1.1만 |
|---|
| 2025.11.07 | ₩35,259 | ₩35,491 | ₩35,071 | ₩35,491 | +0.66% | 2.3만 |
|---|
| 2025.11.06 | ₩35,540 | ₩35,607 | ₩35,326 | ₩35,424 | -0.33% | 7.5만 |
|---|
| 2025.11.05 | ₩35,715 | ₩35,849 | ₩35,641 | ₩35,724 | +0.03% | 3.3만 |
|---|
| 2025.11.04 | ₩35,580 | ₩35,822 | ₩35,554 | ₩35,653 | +0.20% | 8.5만 |
|---|
| 2025.11.03 | ₩35,956 | ₩35,956 | ₩35,701 | ₩35,875 | -0.22% | 5.2만 |
|---|
| 2025.10.31 | ₩36,063 | ₩36,063 | ₩35,849 | ₩35,959 | -0.29% | 2.8만 |
|---|
| 2025.10.30 | ₩35,929 | ₩36,144 | ₩35,783 | ₩35,783 | -0.41% | 3.8만 |
|---|
| 2025.10.29 | ₩36,452 | ₩36,452 | ₩36,103 | ₩36,193 | -0.71% | 5.4만 |
|---|
| 2025.10.28 | ₩36,895 | ₩36,895 | ₩36,653 | ₩36,664 | -0.63% | 2.1천 |
|---|
| 2025.10.27 | ₩36,653 | ₩36,774 | ₩36,613 | ₩36,734 | +0.22% | 6.6만 |
|---|
| 2025.10.24 | ₩36,479 | ₩36,519 | ₩36,356 | ₩36,356 | -0.34% | 2.2만 |
|---|
| 2025.10.23 | ₩36,211 | ₩36,244 | ₩36,144 | ₩36,144 | -0.19% | 1.8만 |
|---|
| 2025.10.22 | ₩36,345 | ₩36,345 | ₩36,036 | ₩36,117 | -0.63% | 2.9만 |
|---|
| 2025.10.21 | ₩36,251 | ₩36,425 | ₩36,224 | ₩36,377 | +0.35% | 4.4만 |
|---|
| 2025.10.20 | ₩36,063 | ₩36,238 | ₩36,063 | ₩36,208 | +0.40% | 3.3만 |
|---|
| 2025.10.17 | ₩35,540 | ₩35,849 | ₩35,540 | ₩35,775 | +0.66% | 3.7만 |
|---|
| 2025.10.16 | ₩36,036 | ₩36,057 | ₩35,500 | ₩35,523 | -1.43% | 4.1만 |
|---|
| 2025.10.15 | ₩36,103 | ₩36,278 | ₩35,889 | ₩36,030 | -0.20% | 4.3만 |
|---|
| 2025.10.14 | ₩35,473 | ₩36,130 | ₩35,433 | ₩35,953 | +1.35% | 7.4만 |
|---|
| 2025.10.13 | ₩35,701 | ₩35,835 | ₩35,634 | ₩35,788 | +0.24% | 3.2만 |
|---|
| 2025.10.10 | ₩36,217 | ₩36,217 | ₩35,232 | ₩35,257 | -2.65% | 3.3만 |
|---|