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 | ₩40,428 | ₩40,522 | ₩40,328 | ₩40,499 | +0.18% | 2.9만 |
| 2026.10.08 | ₩40,107 | ₩40,227 | ₩40,000 | ₩40,140 | +0.08% | 9.6만 |
| 2026.10.07 | ₩40,174 | ₩40,268 | ₩40,013 | ₩40,223 | +0.12% | 4.1만 |
| 2026.10.06 | ₩40,469 | ₩40,549 | ₩40,388 | ₩40,395 | -0.18% | 10.2만 |
| 2026.10.05 | ₩39,986 | ₩40,335 | ₩39,986 | ₩40,293 | +0.77% | 1.8만 |
| 2026.10.02 | ₩39,933 | ₩39,986 | ₩39,839 | ₩39,915 | -0.04% | 3.2만 |
| 2026.10.01 | ₩39,758 | ₩39,758 | ₩39,410 | ₩39,600 | -0.40% | 1.9만 |
| 2026.09.30 | ₩39,745 | ₩39,919 | ₩39,571 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩39,595 |
| -0.38% |
| 5.8만 |
| 2026.09.29 | ₩39,772 | ₩39,772 | ₩39,544 | ₩39,753 | -0.05% | 3.4만 |
|---|
| 2026.09.28 | ₩39,799 | ₩39,946 | ₩39,691 | ₩39,797 | -0.00% | 1.9만 |
|---|
| 2026.09.25 | ₩39,892 | ₩40,107 | ₩39,892 | ₩40,033 | +0.35% | 20.5만 |
|---|
| 2026.09.24 | ₩39,665 | ₩39,866 | ₩39,584 | ₩39,845 | +0.46% | 6.7만 |
|---|
| 2026.09.23 | ₩39,839 | ₩39,906 | ₩39,691 | ₩39,717 | -0.31% | 4.3만 |
|---|
| 2026.09.22 | ₩40,147 | ₩40,187 | ₩39,973 | ₩40,017 | -0.32% | 4.2만 |
|---|
| 2026.09.21 | ₩39,752 | ₩40,174 | ₩39,732 | ₩40,126 | +0.94% | 3.1만 |
|---|
| 2026.09.18 | ₩39,410 | ₩39,517 | ₩39,410 | ₩39,484 | +0.19% | 2.9만 |
|---|
| 2026.09.17 | ₩39,638 | ₩39,638 | ₩39,376 | ₩39,501 | -0.34% | 8.4천 |
|---|
| 2026.09.16 | ₩39,423 | ₩39,547 | ₩39,232 | ₩39,232 | -0.49% | 2.7만 |
|---|
| 2026.09.15 | ₩39,557 | ₩39,557 | ₩39,323 | ₩39,374 | -0.46% | 5.3만 |
|---|
| 2026.09.14 | ₩39,537 | ₩39,732 | ₩39,537 | ₩39,665 | +0.32% | 2.1만 |
|---|
| 2026.09.11 | ₩39,584 | ₩39,584 | ₩39,430 | ₩39,449 | -0.34% | 7.3만 |
|---|
| 2026.09.10 | ₩39,182 | ₩39,303 | ₩39,122 | ₩39,186 | +0.01% | 8.7만 |
|---|
| 2026.09.09 | ₩39,611 | ₩39,611 | ₩39,437 | ₩39,457 | -0.39% | 2.8만 |
|---|
| 2026.09.08 | ₩40,013 | ₩40,013 | ₩39,721 | ₩39,721 | -0.73% | 13.9만 |
|---|
| 2026.09.04 | ₩40,120 | ₩40,214 | ₩40,093 | ₩40,131 | +0.03% | 4.6만 |
|---|
| 2026.09.03 | ₩40,227 | ₩40,308 | ₩39,946 | ₩40,241 | +0.03% | 11.6만 |
|---|
| 2026.09.02 | ₩39,651 | ₩40,000 | ₩39,651 | ₩39,851 | +0.50% | 2.9만 |
|---|
| 2026.09.01 | ₩39,866 | ₩39,959 | ₩39,678 | ₩39,685 | -0.45% | 2.4만 |
|---|
| 2026.08.31 | ₩40,214 | ₩40,214 | ₩40,067 | ₩40,126 | -0.22% | 5.5만 |
|---|
| 2026.08.28 | ₩40,388 | ₩40,629 | ₩40,348 | ₩40,383 | -0.01% | 5.5만 |
|---|
| 2026.08.27 | ₩40,321 | ₩40,509 | ₩40,321 | ₩40,400 | +0.20% | 6.9만 |
|---|
| 2026.08.26 | ₩40,402 | ₩40,455 | ₩40,328 | ₩40,403 | +0.00% | 4.2만 |
|---|
| 2026.08.25 | ₩40,475 | ₩40,475 | ₩40,321 | ₩40,442 | -0.08% | 2.5만 |
|---|
| 2026.08.24 | ₩40,415 | ₩40,482 | ₩40,361 | ₩40,424 | +0.02% | 8.3천 |
|---|
| 2026.08.21 | ₩40,348 | ₩40,415 | ₩40,261 | ₩40,364 | +0.04% | 8.3만 |
|---|
| 2026.08.20 | ₩40,348 | ₩40,348 | ₩40,107 | ₩40,130 | -0.54% | 4.9만 |
|---|
| 2026.08.19 | ₩40,361 | ₩40,696 | ₩40,361 | ₩40,418 | +0.14% | 2.7만 |
|---|
| 2026.08.18 | ₩40,254 | ₩40,294 | ₩40,120 | ₩40,150 | -0.26% | 33.4만 |
|---|
| 2026.08.17 | ₩40,670 | ₩40,683 | ₩40,321 | ₩40,348 | -0.79% | 2.9만 |
|---|
| 2026.08.14 | ₩40,871 | ₩40,897 | ₩40,743 | ₩40,747 | -0.30% | 6만 |
|---|
| 2026.08.13 | ₩40,670 | ₩40,871 | ₩40,609 | ₩40,832 | +0.40% | 3.7만 |
|---|
| 2026.08.12 | ₩40,670 | ₩40,670 | ₩40,455 | ₩40,511 | -0.39% | 2.6만 |
|---|
| 2026.08.11 | ₩40,830 | ₩40,897 | ₩40,643 | ₩40,643 | -0.46% | 3만 |
|---|
| 2026.08.10 | ₩40,938 | ₩40,951 | ₩40,763 | ₩40,786 | -0.37% | 2.4만 |
|---|
| 2026.08.07 | ₩40,763 | ₩40,763 | ₩40,670 | ₩40,704 | -0.14% | 4.7천 |
|---|
| 2026.08.06 | ₩40,616 | ₩40,656 | ₩40,502 | ₩40,545 | -0.17% | 2.9만 |
|---|
| 2026.08.05 | ₩40,951 | ₩40,978 | ₩40,522 | ₩40,631 | -0.78% | 2.3만 |
|---|
| 2026.08.04 | ₩40,294 | ₩40,750 | ₩40,294 | ₩40,680 | +0.96% | 2.3만 |
|---|
| 2026.08.03 | ₩39,986 | ₩40,294 | ₩39,986 | ₩40,243 | +0.64% | 1.9만 |
|---|
| 2026.07.31 | ₩39,222 | ₩39,611 | ₩39,222 | ₩39,567 | +0.88% | 4.1만 |
|---|
| 2026.07.30 | ₩38,747 | ₩39,039 | ₩38,633 | ₩39,039 | +0.75% | 3.1만 |
|---|
| 2026.07.29 | ₩38,673 | ₩39,115 | ₩38,539 | ₩38,555 | -0.30% | 2.8만 |
|---|
| 2026.07.28 | ₩38,820 | ₩39,088 | ₩38,820 | ₩39,013 | +0.50% | 1.4만 |
|---|
| 2026.07.27 | ₩38,780 | ₩38,780 | ₩38,566 | ₩38,704 | -0.20% | 8.6만 |
|---|
| 2026.07.24 | ₩38,405 | ₩38,512 | ₩38,365 | ₩38,406 | +0.00% | 3만 |
|---|
| 2026.07.23 | ₩38,378 | ₩38,378 | ₩38,224 | ₩38,323 | -0.14% | 1.8만 |
|---|
| 2026.07.22 | ₩38,780 | ₩38,874 | ₩38,686 | ₩38,721 | -0.15% | 5.4만 |
|---|
| 2026.07.21 | ₩38,807 | ₩38,995 | ₩38,807 | ₩38,938 | +0.34% | 2.9천 |
|---|
| 2026.07.20 | ₩39,102 | ₩39,142 | ₩38,928 | ₩38,928 | -0.45% | 9.9천 |
|---|
| 2026.07.17 | ₩39,102 | ₩39,102 | ₩38,901 | ₩38,980 | -0.31% | 2.7만 |
|---|
| 2026.07.16 | ₩39,557 | ₩39,678 | ₩39,323 | ₩39,504 | -0.14% | 6.6만 |
|---|
| 2026.07.15 | ₩39,289 | ₩39,571 | ₩39,289 | ₩39,490 | +0.51% | 2.8만 |
|---|
| 2026.07.14 | ₩39,356 | ₩39,504 | ₩39,303 | ₩39,394 | +0.10% | 2.9만 |
|---|
| 2026.07.13 | ₩39,557 | ₩39,557 | ₩39,343 | ₩39,371 | -0.47% | 4.1만 |
|---|
| 2026.07.10 | ₩39,423 | ₩39,450 | ₩39,222 | ₩39,439 | +0.04% | 22.2만 |
|---|
| 2026.07.09 | ₩39,019 | ₩39,200 | ₩38,954 | ₩39,200 | +0.46% | 2.1만 |
|---|
| 2026.07.08 | ₩38,981 | ₩39,035 | ₩38,727 | ₩38,887 | -0.24% | 4.3만 |
|---|
| 2026.07.07 | ₩39,490 | ₩39,490 | ₩39,236 | ₩39,249 | -0.61% | 5.4천 |
|---|
| 2026.07.06 | ₩39,375 | ₩39,517 | ₩39,263 | ₩39,477 | +0.26% | 1.9만 |
|---|
| 2026.07.02 | ₩39,490 | ₩39,504 | ₩39,035 | ₩39,285 | -0.52% | 1.8만 |
|---|
| 2026.07.01 | ₩39,222 | ₩39,423 | ₩39,222 | ₩39,255 | +0.08% | 2.6만 |
|---|
| 2026.06.30 | ₩38,686 | ₩39,075 | ₩38,686 | ₩39,075 | +1.00% | 7.2만 |
|---|
| 2026.06.29 | ₩38,432 | ₩38,747 | ₩38,432 | ₩38,725 | +0.76% | 10.1만 |
|---|
| 2026.06.26 | ₩37,936 | ₩38,365 | ₩37,936 | ₩38,267 | +0.87% | 10.7만 |
|---|
| 2026.06.25 | ₩38,485 | ₩38,539 | ₩38,070 | ₩38,083 | -1.04% | 3.8만 |
|---|
| 2026.06.24 | ₩38,311 | ₩38,552 | ₩38,204 | ₩38,224 | -0.23% | 10만 |
|---|
| 2026.06.23 | ₩38,258 | ₩38,325 | ₩38,070 | ₩38,110 | -0.39% | 2.9만 |
|---|
| 2026.06.22 | ₩38,874 | ₩38,928 | ₩38,519 | ₩38,556 | -0.82% | 7만 |
|---|
| 2026.06.18 | ₩38,700 | ₩38,948 | ₩38,700 | ₩38,917 | +0.56% | 2.9만 |
|---|
| 2026.06.17 | ₩38,981 | ₩38,995 | ₩38,311 | ₩38,330 | -1.67% | 7.4만 |
|---|
| 2026.06.16 | ₩38,968 | ₩39,169 | ₩38,941 | ₩38,941 | -0.07% | 21.7만 |
|---|
| 2026.06.15 | ₩39,021 | ₩39,249 | ₩39,021 | ₩39,083 | +0.16% | 11.5만 |
|---|
| 2026.06.12 | ₩38,405 | ₩38,593 | ₩38,177 | ₩38,492 | +0.23% | 34.2만 |
|---|
| 2026.06.11 | ₩38,110 | ₩38,418 | ₩37,708 | ₩38,331 | +0.58% | 22.6만 |
|---|
| 2026.06.10 | ₩38,378 | ₩38,579 | ₩37,949 | ₩37,990 | -1.01% | 5.6만 |
|---|
| 2026.06.09 | ₩38,700 | ₩39,021 | ₩37,990 | ₩38,641 | -0.15% | 16.7만 |
|---|
| 2026.06.08 | ₩38,485 | ₩38,740 | ₩38,465 | ₩38,485 | 0.00% | 8.3만 |
|---|
| 2026.06.05 | ₩38,879 | ₩38,928 | ₩38,351 | ₩38,409 | -1.21% | 1.7만 |
|---|
| 2026.06.04 | ₩38,566 | ₩39,236 | ₩38,566 | ₩39,169 | +1.56% | 4.7만 |
|---|
| 2026.06.03 | ₩38,566 | ₩38,593 | ₩38,418 | ₩38,489 | -0.20% | 1.5만 |
|---|
| 2026.06.02 | ₩38,579 | ₩38,780 | ₩38,512 | ₩38,623 | +0.11% | 4만 |
|---|
| 2026.06.01 | ₩38,459 | ₩38,794 | ₩38,459 | ₩38,662 | +0.53% | 4.4만 |
|---|
| 2026.05.29 | ₩38,485 | ₩38,572 | ₩38,472 | ₩38,491 | +0.01% | 6.5만 |
|---|
| 2026.05.28 | ₩38,150 | ₩38,485 | ₩38,150 | ₩38,485 | +0.88% | 8.1만 |
|---|
| 2026.05.27 | ₩38,392 | ₩38,519 | ₩38,311 | ₩38,378 | -0.03% | 10.7만 |
|---|
| 2026.05.26 | ₩38,284 | ₩38,311 | ₩38,164 | ₩38,296 | +0.03% | 4만 |
|---|
| 2026.05.22 | ₩38,110 | ₩38,150 | ₩38,003 | ₩38,026 | -0.22% | 20만 |
|---|
| 2026.05.21 | ₩37,722 | ₩38,057 | ₩37,708 | ₩37,940 | +0.58% | 4.1만 |
|---|
| 2026.05.20 | ₩37,601 | ₩37,980 | ₩37,574 | ₩37,980 | +1.01% | 9.3만 |
|---|
| 2026.05.19 | ₩37,936 | ₩37,936 | ₩37,651 | ₩37,651 | -0.75% | 9.2만 |
|---|
| 2026.05.18 | ₩37,963 | ₩38,137 | ₩37,842 | ₩37,973 | +0.03% | 9.5만 |
|---|
| 2026.05.15 | ₩37,923 | ₩38,083 | ₩37,908 | ₩37,908 | -0.04% | 10.3만 |
|---|
| 2026.05.14 | ₩38,012 | ₩38,231 | ₩38,012 | ₩38,174 | +0.43% | 4.3만 |
|---|
| 2026.05.13 | ₩37,681 | ₩37,976 | ₩37,681 | ₩37,902 | +0.59% | 5만 |
|---|
| 2026.05.12 | ₩37,588 | ₩37,795 | ₩37,534 | ₩37,795 | +0.55% | 2.3만 |
|---|
| 2026.05.11 | ₩37,856 | ₩37,856 | ₩37,735 | ₩37,746 | -0.29% | 2.5만 |
|---|
| 2026.05.08 | ₩38,164 | ₩38,164 | ₩37,990 | ₩38,062 | -0.27% | 3.7만 |
|---|
| 2026.05.07 | ₩38,298 | ₩38,351 | ₩38,043 | ₩38,116 | -0.48% | 3.6만 |
|---|
| 2026.05.06 | ₩38,057 | ₩38,311 | ₩38,057 | ₩38,299 | +0.64% | 2.9만 |
|---|
| 2026.05.05 | ₩37,842 | ₩37,842 | ₩37,708 | ₩37,742 | -0.27% | 3.4만 |
|---|
| 2026.05.04 | ₩38,003 | ₩38,003 | ₩37,681 | ₩37,744 | -0.68% | 3.5만 |
|---|
| 2026.05.01 | ₩38,010 | ₩38,097 | ₩37,936 | ₩37,936 | -0.19% | 3.2만 |
|---|
| 2026.04.30 | ₩37,527 | ₩37,936 | ₩37,387 | ₩37,920 | +1.05% | 4.5만 |
|---|
| 2026.04.29 | ₩37,614 | ₩37,735 | ₩37,494 | ₩37,629 | +0.04% | 4만 |
|---|
| 2026.04.28 | ₩37,534 | ₩37,574 | ₩37,454 | ₩37,529 | -0.01% | 5.6만 |
|---|
| 2026.04.27 | ₩37,722 | ₩37,775 | ₩37,681 | ₩37,742 | +0.05% | 7만 |
|---|
| 2026.04.24 | ₩37,413 | ₩37,695 | ₩37,413 | ₩37,691 | +0.74% | 7.7만 |
|---|
| 2026.04.23 | ₩37,353 | ₩37,427 | ₩36,958 | ₩37,263 | -0.24% | 4만 |
|---|
| 2026.04.22 | ₩37,212 | ₩37,360 | ₩37,199 | ₩37,317 | +0.28% | 5만 |
|---|
| 2026.04.21 | ₩37,454 | ₩37,547 | ₩37,052 | ₩37,076 | -1.01% | 4.4만 |
|---|
| 2026.04.20 | ₩37,038 | ₩37,172 | ₩37,025 | ₩37,145 | +0.29% | 2.7만 |
|---|
| 2026.04.17 | ₩37,038 | ₩37,320 | ₩37,038 | ₩37,184 | +0.39% | 1.1만 |
|---|
| 2026.04.16 | ₩36,636 | ₩36,743 | ₩36,542 | ₩36,629 | -0.02% | 8.1만 |
|---|
| 2026.04.15 | ₩36,616 | ₩36,757 | ₩36,529 | ₩36,718 | +0.28% | 1.6만 |
|---|
| 2026.04.14 | ₩36,341 | ₩36,583 | ₩36,321 | ₩36,520 | +0.49% | 5.1만 |
|---|
| 2026.04.13 | ₩35,524 | ₩36,028 | ₩35,524 | ₩36,028 | +1.42% | 1.7만 |
|---|
| 2026.04.10 | ₩35,671 | ₩35,738 | ₩35,511 | ₩35,520 | -0.42% | 3.2만 |
|---|
| 2026.04.09 | ₩35,283 | ₩35,645 | ₩35,269 | ₩35,598 | +0.89% | 8.4만 |
|---|
| 2026.04.08 | ₩35,578 | ₩35,604 | ₩35,336 | ₩35,407 | -0.48% | 6.6만 |
|---|
| 2026.04.07 | ₩34,291 | ₩34,398 | ₩34,063 | ₩34,382 | +0.27% | 15.8만 |
|---|
| 2026.04.06 | ₩34,197 | ₩34,358 | ₩34,184 | ₩34,358 | +0.47% | 4만 |
|---|
| 2026.04.02 | ₩33,541 | ₩34,211 | ₩33,541 | ₩34,070 | +1.58% | 12.5만 |
|---|
| 2026.04.01 | ₩34,061 | ₩34,345 | ₩34,037 | ₩34,104 | +0.13% | 3.1만 |
|---|
| 2026.03.31 | ₩33,393 | ₩33,929 | ₩33,206 | ₩33,907 | +1.54% | 32.7만 |
|---|
| 2026.03.30 | ₩33,098 | ₩33,125 | ₩32,790 | ₩32,904 | -0.59% | 6.8만 |
|---|
| 2026.03.27 | ₩33,232 | ₩33,259 | ₩32,817 | ₩32,893 | -1.02% | 24.2만 |
|---|
| 2026.03.26 | ₩33,996 | ₩34,130 | ₩33,554 | ₩33,558 | -1.29% | 12.8만 |
|---|
| 2026.03.25 | ₩34,465 | ₩34,465 | ₩34,090 | ₩34,224 | -0.70% | 85.8만 |
|---|
| 2026.03.24 | ₩33,916 | ₩34,224 | ₩33,862 | ₩34,095 | +0.53% | 9.3만 |
|---|
| 2026.03.23 | ₩34,385 | ₩34,613 | ₩34,224 | ₩34,229 | -0.45% | 3.6만 |
|---|
| 2026.03.20 | ₩34,037 | ₩34,063 | ₩33,795 | ₩33,864 | -0.51% | 5.9만 |
|---|
| 2026.03.19 | ₩34,010 | ₩34,224 | ₩33,931 | ₩34,199 | +0.56% | 10.9만 |
|---|
| 2026.03.18 | ₩34,693 | ₩34,696 | ₩34,211 | ₩34,224 | -1.35% | 1.5만 |
|---|
| 2026.03.17 | ₩34,854 | ₩34,854 | ₩34,707 | ₩34,721 | -0.38% | 2.8만 |
|---|
| 2026.03.16 | ₩34,398 | ₩34,479 | ₩34,318 | ₩34,439 | +0.12% | 5.1만 |
|---|
| 2026.03.13 | ₩34,224 | ₩34,224 | ₩33,983 | ₩34,034 | -0.56% | 4.5만 |
|---|
| 2026.03.12 | ₩34,653 | ₩34,653 | ₩34,126 | ₩34,126 | -1.52% | 10.2만 |
|---|
| 2026.03.11 | ₩35,068 | ₩35,095 | ₩34,787 | ₩34,891 | -0.50% | 2.7만 |
|---|
| 2026.03.10 | ₩35,095 | ₩35,310 | ₩34,988 | ₩34,992 | -0.29% | 7.8만 |
|---|
| 2026.03.09 | ₩34,559 | ₩35,135 | ₩34,238 | ₩35,131 | +1.66% | 6.4만 |
|---|
| 2026.03.06 | ₩35,021 | ₩35,109 | ₩34,827 | ₩34,941 | -0.23% | 14.3만 |
|---|
| 2026.03.05 | ₩35,752 | ₩35,752 | ₩35,323 | ₩35,537 | -0.60% | 2.1만 |
|---|
| 2026.03.04 | ₩35,537 | ₩35,725 | ₩35,390 | ₩35,679 | +0.40% | 5.2만 |
|---|
| 2026.03.03 | ₩35,068 | ₩35,497 | ₩34,841 | ₩35,342 | +0.78% | 16.9만 |
|---|
| 2026.03.02 | ₩35,578 | ₩35,846 | ₩35,578 | ₩35,728 | +0.42% | 12.1만 |
|---|
| 2026.02.27 | ₩35,631 | ₩35,792 | ₩35,591 | ₩35,789 | +0.44% | 9.9만 |
|---|
| 2026.02.26 | ₩35,965 | ₩35,965 | ₩35,631 | ₩35,872 | -0.26% | 7.9만 |
|---|
| 2026.02.25 | ₩35,859 | ₩35,913 | ₩35,698 | ₩35,906 | +0.13% | 5만 |
|---|
| 2026.02.24 | ₩35,350 | ₩35,725 | ₩35,350 | ₩35,642 | +0.83% | 6.3만 |
|---|
| 2026.02.23 | ₩35,993 | ₩35,993 | ₩35,296 | ₩35,363 | -1.75% | 5.5만 |
|---|
| 2026.02.20 | ₩35,618 | ₩36,114 | ₩35,618 | ₩36,073 | +1.28% | 15.5만 |
|---|
| 2026.02.19 | ₩35,618 | ₩35,725 | ₩35,511 | ₩35,702 | +0.24% | 5.2만 |
|---|
| 2026.02.18 | ₩35,899 | ₩35,947 | ₩35,765 | ₩35,852 | -0.13% | 6.1만 |
|---|
| 2026.02.17 | ₩35,444 | ₩35,685 | ₩35,263 | ₩35,582 | +0.39% | 2.5만 |
|---|
| 2026.02.13 | ₩35,551 | ₩35,805 | ₩35,551 | ₩35,582 | +0.09% | 4.1만 |
|---|
| 2026.02.12 | ₩35,752 | ₩35,886 | ₩35,657 | ₩35,657 | -0.27% | 5.4만 |
|---|
| 2026.02.11 | ₩36,415 | ₩36,415 | ₩36,140 | ₩36,152 | -0.72% | 2.8만 |
|---|
| 2026.02.10 | ₩36,408 | ₩36,408 | ₩36,194 | ₩36,195 | -0.59% | 1.2만 |
|---|
| 2026.02.09 | ₩36,167 | ₩36,355 | ₩36,154 | ₩36,270 | +0.29% | 4.7만 |
|---|
| 2026.02.06 | ₩36,047 | ₩36,221 | ₩35,805 | ₩36,209 | +0.45% | 2.4만 |
|---|
| 2026.02.05 | ₩35,819 | ₩35,886 | ₩35,631 | ₩35,750 | -0.19% | 1.8만 |
|---|
| 2026.02.04 | ₩36,073 | ₩36,194 | ₩35,913 | ₩36,083 | +0.03% | 5.3만 |
|---|
| 2026.02.03 | ₩36,422 | ₩36,422 | ₩35,953 | ₩36,104 | -0.87% | 1.4만 |
|---|
| 2026.02.02 | ₩36,475 | ₩36,784 | ₩36,475 | ₩36,735 | +0.71% | 7.5만 |
|---|
| 2026.01.30 | ₩36,663 | ₩36,743 | ₩36,341 | ₩36,427 | -0.64% | 15.6만 |
|---|
| 2026.01.29 | ₩36,971 | ₩36,971 | ₩36,328 | ₩36,864 | -0.29% | 1.4만 |
|---|
| 2026.01.28 | ₩36,998 | ₩37,104 | ₩36,891 | ₩36,918 | -0.22% | 14.8만 |
|---|
| 2026.01.27 | ₩36,958 | ₩36,971 | ₩36,891 | ₩36,910 | -0.13% | 3.2만 |
|---|
| 2026.01.26 | ₩37,092 | ₩37,172 | ₩37,052 | ₩37,119 | +0.07% | 1.4만 |
|---|
| 2026.01.23 | ₩36,998 | ₩37,038 | ₩36,918 | ₩36,975 | -0.06% | 10.6만 |
|---|
| 2026.01.22 | ₩36,920 | ₩37,078 | ₩36,920 | ₩36,978 | +0.16% | 24.5만 |
|---|
| 2026.01.21 | ₩36,596 | ₩36,824 | ₩36,502 | ₩36,749 | +0.42% | 6.3만 |
|---|
| 2026.01.20 | ₩36,690 | ₩36,743 | ₩36,341 | ₩36,359 | -0.90% | 4.2만 |
|---|
| 2026.01.16 | ₩37,212 | ₩37,266 | ₩37,078 | ₩37,135 | -0.21% | 15.8만 |
|---|
| 2026.01.15 | ₩37,226 | ₩37,360 | ₩37,173 | ₩37,173 | -0.14% | 8.1만 |
|---|
| 2026.01.14 | ₩37,025 | ₩37,038 | ₩36,810 | ₩36,977 | -0.13% | 4.6만 |
|---|
| 2026.01.13 | ₩37,574 | ₩37,628 | ₩37,226 | ₩37,279 | -0.78% | 7.6만 |
|---|
| 2026.01.12 | ₩37,494 | ₩37,655 | ₩37,494 | ₩37,614 | +0.32% | 5.1만 |
|---|
| 2026.01.09 | ₩37,547 | ₩37,722 | ₩37,507 | ₩37,691 | +0.38% | 16.2만 |
|---|
| 2026.01.08 | ₩37,293 | ₩37,514 | ₩37,253 | ₩37,476 | +0.49% | 2.5만 |
|---|
| 2026.01.07 | ₩37,547 | ₩37,547 | ₩37,274 | ₩37,274 | -0.73% | 10.2만 |
|---|
| 2026.01.06 | ₩37,199 | ₩37,521 | ₩37,199 | ₩37,507 | +0.83% | 2.6만 |
|---|
| 2026.01.05 | ₩36,743 | ₩37,320 | ₩36,743 | ₩37,132 | +1.06% | 5.7만 |
|---|
| 2026.01.02 | ₩36,676 | ₩36,743 | ₩36,516 | ₩36,688 | +0.03% | 2.2만 |
|---|
| 2025.12.31 | ₩36,944 | ₩36,944 | ₩36,605 | ₩36,609 | -0.91% | 37.9만 |
|---|
| 2025.12.30 | ₩36,918 | ₩36,958 | ₩36,851 | ₩36,865 | -0.14% | 13.8만 |
|---|
| 2025.12.29 | ₩37,065 | ₩37,086 | ₩36,891 | ₩36,979 | -0.23% | 10.7만 |
|---|
| 2025.12.26 | ₩37,038 | ₩37,092 | ₩37,013 | ₩37,085 | +0.13% | 2.6만 |
|---|
| 2025.12.24 | ₩36,985 | ₩37,078 | ₩36,938 | ₩37,048 | +0.17% | 8.1만 |
|---|
| 2025.12.23 | ₩36,891 | ₩36,958 | ₩36,820 | ₩36,942 | +0.14% | 22.7만 |
|---|
| 2025.12.22 | ₩36,810 | ₩36,877 | ₩36,717 | ₩36,830 | +0.05% | 17.2만 |
|---|
| 2025.12.19 | ₩36,596 | ₩36,676 | ₩36,516 | ₩36,585 | -0.03% | 12.2만 |
|---|
| 2025.12.18 | ₩36,516 | ₩36,663 | ₩36,395 | ₩36,458 | -0.16% | 35.9만 |
|---|
| 2025.12.17 | ₩36,449 | ₩36,449 | ₩36,096 | ₩36,096 | -0.97% | 1.6만 |
|---|
| 2025.12.16 | ₩36,502 | ₩36,556 | ₩36,301 | ₩36,478 | -0.07% | 3.6만 |
|---|
| 2025.12.15 | ₩36,770 | ₩36,770 | ₩36,516 | ₩36,560 | -0.57% | 2.7만 |
|---|
| 2025.12.12 | ₩36,931 | ₩37,052 | ₩36,636 | ₩36,666 | -0.72% | 1.8만 |
|---|
| 2025.12.11 | ₩36,629 | ₩36,985 | ₩36,629 | ₩36,977 | +0.95% | 8.5천 |
|---|
| 2025.12.10 | ₩36,382 | ₩36,703 | ₩36,348 | ₩36,670 | +0.79% | 6.4만 |
|---|
| 2025.12.09 | ₩36,288 | ₩36,449 | ₩36,288 | ₩36,345 | +0.16% | 3.2만 |
|---|
| 2025.12.08 | ₩36,475 | ₩36,516 | ₩36,281 | ₩36,316 | -0.44% | 4.9만 |
|---|
| 2025.12.05 | ₩36,529 | ₩36,659 | ₩36,502 | ₩36,505 | -0.07% | 7.5만 |
|---|
| 2025.12.04 | ₩36,382 | ₩36,402 | ₩36,315 | ₩36,361 | -0.06% | 1.3만 |
|---|
| 2025.12.03 | ₩36,047 | ₩36,489 | ₩36,047 | ₩36,402 | +0.99% | 8만 |
|---|
| 2025.12.02 | ₩36,055 | ₩36,248 | ₩36,006 | ₩36,158 | +0.29% | 4.1만 |
|---|
| 2025.12.01 | ₩35,966 | ₩36,221 | ₩35,966 | ₩35,988 | +0.06% | 3.1만 |
|---|
| 2025.11.28 | ₩36,114 | ₩36,288 | ₩36,114 | ₩36,288 | +0.48% | 9.5만 |
|---|
| 2025.11.26 | ₩36,060 | ₩36,140 | ₩35,953 | ₩36,020 | -0.11% | 3.8만 |
|---|
| 2025.11.25 | ₩35,564 | ₩35,926 | ₩35,497 | ₩35,880 | +0.89% | 17만 |
|---|
| 2025.11.24 | ₩35,256 | ₩35,444 | ₩35,135 | ₩35,403 | +0.42% | 6.8만 |
|---|
| 2025.11.21 | ₩34,653 | ₩35,166 | ₩34,559 | ₩34,952 | +0.86% | 4.5만 |
|---|
| 2025.11.20 | ₩35,389 | ₩35,470 | ₩34,448 | ₩34,448 | -2.66% | 3.8만 |
|---|
| 2025.11.19 | ₩34,867 | ₩35,095 | ₩34,846 | ₩34,916 | +0.14% | 2.3만 |
|---|
| 2025.11.18 | ₩35,015 | ₩35,028 | ₩34,559 | ₩34,810 | -0.59% | 5.4만 |
|---|
| 2025.11.17 | ₩35,524 | ₩35,564 | ₩35,001 | ₩35,059 | -1.31% | 2만 |
|---|
| 2025.11.14 | ₩35,283 | ₩35,645 | ₩35,269 | ₩35,433 | +0.43% | 4.2만 |
|---|
| 2025.11.13 | ₩35,926 | ₩35,926 | ₩35,548 | ₩35,548 | -1.05% | 3.7만 |
|---|
| 2025.11.12 | ₩36,047 | ₩36,127 | ₩35,953 | ₩36,037 | -0.03% | 6.5만 |
|---|
| 2025.11.11 | ₩35,765 | ₩35,973 | ₩35,752 | ₩35,949 | +0.51% | 1.4만 |
|---|
| 2025.11.10 | ₩35,725 | ₩35,819 | ₩35,564 | ₩35,803 | +0.22% | 1.1만 |
|---|
| 2025.11.07 | ₩35,229 | ₩35,461 | ₩35,042 | ₩35,461 | +0.66% | 2.3만 |
|---|
| 2025.11.06 | ₩35,511 | ₩35,578 | ₩35,296 | ₩35,394 | -0.33% | 7.5만 |
|---|
| 2025.11.05 | ₩35,685 | ₩35,819 | ₩35,611 | ₩35,694 | +0.03% | 3.3만 |
|---|
| 2025.11.04 | ₩35,551 | ₩35,792 | ₩35,524 | ₩35,623 | +0.20% | 8.5만 |
|---|
| 2025.11.03 | ₩35,926 | ₩35,926 | ₩35,671 | ₩35,846 | -0.22% | 5.2만 |
|---|
| 2025.10.31 | ₩36,033 | ₩36,033 | ₩35,819 | ₩35,929 | -0.29% | 2.8만 |
|---|
| 2025.10.30 | ₩35,899 | ₩36,114 | ₩35,753 | ₩35,753 | -0.41% | 3.8만 |
|---|
| 2025.10.29 | ₩36,422 | ₩36,422 | ₩36,073 | ₩36,163 | -0.71% | 5.4만 |
|---|
| 2025.10.28 | ₩36,864 | ₩36,864 | ₩36,623 | ₩36,633 | -0.63% | 2.1천 |
|---|
| 2025.10.27 | ₩36,623 | ₩36,743 | ₩36,583 | ₩36,703 | +0.22% | 6.6만 |
|---|
| 2025.10.24 | ₩36,449 | ₩36,489 | ₩36,325 | ₩36,325 | -0.34% | 2.2만 |
|---|
| 2025.10.23 | ₩36,181 | ₩36,214 | ₩36,114 | ₩36,114 | -0.19% | 1.8만 |
|---|
| 2025.10.22 | ₩36,315 | ₩36,315 | ₩36,006 | ₩36,087 | -0.63% | 2.9만 |
|---|
| 2025.10.21 | ₩36,221 | ₩36,395 | ₩36,194 | ₩36,347 | +0.35% | 4.4만 |
|---|
| 2025.10.20 | ₩36,033 | ₩36,207 | ₩36,033 | ₩36,178 | +0.40% | 3.3만 |
|---|
| 2025.10.17 | ₩35,511 | ₩35,819 | ₩35,511 | ₩35,745 | +0.66% | 3.7만 |
|---|
| 2025.10.16 | ₩36,006 | ₩36,026 | ₩35,470 | ₩35,493 | -1.43% | 4.1만 |
|---|
| 2025.10.15 | ₩36,073 | ₩36,248 | ₩35,859 | ₩36,000 | -0.20% | 4.3만 |
|---|
| 2025.10.14 | ₩35,444 | ₩36,100 | ₩35,403 | ₩35,923 | +1.35% | 7.4만 |
|---|
| 2025.10.13 | ₩35,671 | ₩35,805 | ₩35,604 | ₩35,758 | +0.24% | 3.2만 |
|---|
| 2025.10.10 | ₩36,187 | ₩36,187 | ₩35,202 | ₩35,228 | -2.65% | 3.3만 |
|---|