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 | ₩40,467 | ₩40,561 | ₩40,367 | ₩40,538 | +0.18% | 2.9만 |
| 2026.10.08 | ₩40,145 | ₩40,266 | ₩40,038 | ₩40,179 | +0.08% | 9.6만 |
| 2026.10.07 | ₩40,212 | ₩40,306 | ₩40,052 | ₩40,262 | +0.12% | 4.1만 |
| 2026.10.06 | ₩40,508 | ₩40,588 | ₩40,427 | ₩40,434 | -0.18% | 10.2만 |
| 2026.10.05 | ₩40,025 | ₩40,373 | ₩40,025 | ₩40,332 | +0.77% | 1.8만 |
| 2026.10.02 | ₩39,971 | ₩40,025 | ₩39,877 | ₩39,954 | -0.04% | 3.2만 |
| 2026.10.01 | ₩39,797 | ₩39,797 | ₩39,448 | ₩39,638 | -0.40% | 1.9만 |
| 2026.09.30 | ₩39,783 | ₩39,958 | ₩39,609 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩39,633 |
| -0.38% |
| 5.8만 |
| 2026.09.29 | ₩39,810 | ₩39,810 | ₩39,582 | ₩39,791 | -0.05% | 3.4만 |
|---|
| 2026.09.28 | ₩39,837 | ₩39,984 | ₩39,730 | ₩39,836 | -0.00% | 1.9만 |
|---|
| 2026.09.25 | ₩39,931 | ₩40,145 | ₩39,931 | ₩40,072 | +0.35% | 20.5만 |
|---|
| 2026.09.24 | ₩39,703 | ₩39,904 | ₩39,622 | ₩39,884 | +0.46% | 6.7만 |
|---|
| 2026.09.23 | ₩39,877 | ₩39,944 | ₩39,730 | ₩39,755 | -0.31% | 4.3만 |
|---|
| 2026.09.22 | ₩40,186 | ₩40,226 | ₩40,011 | ₩40,056 | -0.32% | 4.2만 |
|---|
| 2026.09.21 | ₩39,790 | ₩40,212 | ₩39,770 | ₩40,164 | +0.94% | 3.1만 |
|---|
| 2026.09.18 | ₩39,448 | ₩39,555 | ₩39,448 | ₩39,522 | +0.19% | 2.9만 |
|---|
| 2026.09.17 | ₩39,676 | ₩39,676 | ₩39,414 | ₩39,539 | -0.34% | 8.4천 |
|---|
| 2026.09.16 | ₩39,461 | ₩39,585 | ₩39,270 | ₩39,270 | -0.49% | 2.7만 |
|---|
| 2026.09.15 | ₩39,595 | ₩39,595 | ₩39,361 | ₩39,412 | -0.46% | 5.3만 |
|---|
| 2026.09.14 | ₩39,575 | ₩39,770 | ₩39,575 | ₩39,703 | +0.32% | 2.1만 |
|---|
| 2026.09.11 | ₩39,622 | ₩39,622 | ₩39,468 | ₩39,487 | -0.34% | 7.3만 |
|---|
| 2026.09.10 | ₩39,220 | ₩39,341 | ₩39,160 | ₩39,224 | +0.01% | 8.7만 |
|---|
| 2026.09.09 | ₩39,649 | ₩39,649 | ₩39,475 | ₩39,495 | -0.39% | 2.8만 |
|---|
| 2026.09.08 | ₩40,052 | ₩40,052 | ₩39,759 | ₩39,759 | -0.73% | 13.9만 |
|---|
| 2026.09.04 | ₩40,159 | ₩40,253 | ₩40,132 | ₩40,170 | +0.03% | 4.6만 |
|---|
| 2026.09.03 | ₩40,266 | ₩40,347 | ₩39,984 | ₩40,280 | +0.03% | 11.6만 |
|---|
| 2026.09.02 | ₩39,689 | ₩40,038 | ₩39,689 | ₩39,889 | +0.50% | 2.9만 |
|---|
| 2026.09.01 | ₩39,904 | ₩39,998 | ₩39,716 | ₩39,723 | -0.45% | 2.4만 |
|---|
| 2026.08.31 | ₩40,253 | ₩40,253 | ₩40,105 | ₩40,164 | -0.22% | 5.5만 |
|---|
| 2026.08.28 | ₩40,427 | ₩40,669 | ₩40,387 | ₩40,422 | -0.01% | 5.5만 |
|---|
| 2026.08.27 | ₩40,360 | ₩40,548 | ₩40,360 | ₩40,439 | +0.20% | 6.9만 |
|---|
| 2026.08.26 | ₩40,440 | ₩40,494 | ₩40,367 | ₩40,442 | +0.00% | 4.2만 |
|---|
| 2026.08.25 | ₩40,514 | ₩40,514 | ₩40,360 | ₩40,481 | -0.08% | 2.5만 |
|---|
| 2026.08.24 | ₩40,454 | ₩40,521 | ₩40,400 | ₩40,463 | +0.02% | 8.3천 |
|---|
| 2026.08.21 | ₩40,387 | ₩40,454 | ₩40,300 | ₩40,403 | +0.04% | 8.3만 |
|---|
| 2026.08.20 | ₩40,387 | ₩40,387 | ₩40,145 | ₩40,168 | -0.54% | 4.9만 |
|---|
| 2026.08.19 | ₩40,400 | ₩40,736 | ₩40,400 | ₩40,457 | +0.14% | 2.7만 |
|---|
| 2026.08.18 | ₩40,293 | ₩40,333 | ₩40,159 | ₩40,188 | -0.26% | 33.4만 |
|---|
| 2026.08.17 | ₩40,709 | ₩40,722 | ₩40,360 | ₩40,387 | -0.79% | 2.9만 |
|---|
| 2026.08.14 | ₩40,910 | ₩40,937 | ₩40,783 | ₩40,787 | -0.30% | 6만 |
|---|
| 2026.08.13 | ₩40,709 | ₩40,910 | ₩40,648 | ₩40,871 | +0.40% | 3.7만 |
|---|
| 2026.08.12 | ₩40,709 | ₩40,709 | ₩40,494 | ₩40,550 | -0.39% | 2.6만 |
|---|
| 2026.08.11 | ₩40,870 | ₩40,937 | ₩40,682 | ₩40,682 | -0.46% | 3만 |
|---|
| 2026.08.10 | ₩40,977 | ₩40,990 | ₩40,803 | ₩40,825 | -0.37% | 2.4만 |
|---|
| 2026.08.07 | ₩40,803 | ₩40,803 | ₩40,709 | ₩40,744 | -0.14% | 4.7천 |
|---|
| 2026.08.06 | ₩40,655 | ₩40,695 | ₩40,541 | ₩40,584 | -0.17% | 2.9만 |
|---|
| 2026.08.05 | ₩40,990 | ₩41,017 | ₩40,561 | ₩40,670 | -0.78% | 2.3만 |
|---|
| 2026.08.04 | ₩40,333 | ₩40,789 | ₩40,333 | ₩40,719 | +0.96% | 2.3만 |
|---|
| 2026.08.03 | ₩40,025 | ₩40,333 | ₩40,025 | ₩40,282 | +0.64% | 1.9만 |
|---|
| 2026.07.31 | ₩39,260 | ₩39,649 | ₩39,260 | ₩39,605 | +0.88% | 4.1만 |
|---|
| 2026.07.30 | ₩38,784 | ₩39,076 | ₩38,670 | ₩39,076 | +0.75% | 3.1만 |
|---|
| 2026.07.29 | ₩38,710 | ₩39,153 | ₩38,576 | ₩38,592 | -0.30% | 2.8만 |
|---|
| 2026.07.28 | ₩38,858 | ₩39,126 | ₩38,858 | ₩39,051 | +0.50% | 1.4만 |
|---|
| 2026.07.27 | ₩38,818 | ₩38,818 | ₩38,603 | ₩38,741 | -0.20% | 8.6만 |
|---|
| 2026.07.24 | ₩38,442 | ₩38,549 | ₩38,402 | ₩38,443 | +0.00% | 3만 |
|---|
| 2026.07.23 | ₩38,415 | ₩38,415 | ₩38,261 | ₩38,360 | -0.14% | 1.8만 |
|---|
| 2026.07.22 | ₩38,818 | ₩38,911 | ₩38,724 | ₩38,758 | -0.15% | 5.4만 |
|---|
| 2026.07.21 | ₩38,844 | ₩39,032 | ₩38,844 | ₩38,976 | +0.34% | 2.9천 |
|---|
| 2026.07.20 | ₩39,139 | ₩39,180 | ₩38,965 | ₩38,965 | -0.45% | 9.9천 |
|---|
| 2026.07.17 | ₩39,139 | ₩39,139 | ₩38,938 | ₩39,017 | -0.31% | 2.7만 |
|---|
| 2026.07.16 | ₩39,595 | ₩39,716 | ₩39,361 | ₩39,542 | -0.14% | 6.6만 |
|---|
| 2026.07.15 | ₩39,327 | ₩39,609 | ₩39,327 | ₩39,528 | +0.51% | 2.8만 |
|---|
| 2026.07.14 | ₩39,394 | ₩39,542 | ₩39,341 | ₩39,432 | +0.10% | 2.9만 |
|---|
| 2026.07.13 | ₩39,595 | ₩39,595 | ₩39,381 | ₩39,409 | -0.47% | 4.1만 |
|---|
| 2026.07.10 | ₩39,461 | ₩39,488 | ₩39,260 | ₩39,477 | +0.04% | 22.2만 |
|---|
| 2026.07.09 | ₩39,056 | ₩39,237 | ₩38,992 | ₩39,237 | +0.46% | 2.1만 |
|---|
| 2026.07.08 | ₩39,019 | ₩39,072 | ₩38,764 | ₩38,925 | -0.24% | 4.3만 |
|---|
| 2026.07.07 | ₩39,528 | ₩39,528 | ₩39,274 | ₩39,287 | -0.61% | 5.4천 |
|---|
| 2026.07.06 | ₩39,413 | ₩39,555 | ₩39,300 | ₩39,515 | +0.26% | 1.9만 |
|---|
| 2026.07.02 | ₩39,528 | ₩39,542 | ₩39,072 | ₩39,323 | -0.52% | 1.8만 |
|---|
| 2026.07.01 | ₩39,260 | ₩39,461 | ₩39,260 | ₩39,292 | +0.08% | 2.6만 |
|---|
| 2026.06.30 | ₩38,724 | ₩39,113 | ₩38,724 | ₩39,113 | +1.00% | 7.2만 |
|---|
| 2026.06.29 | ₩38,469 | ₩38,784 | ₩38,469 | ₩38,763 | +0.76% | 10.1만 |
|---|
| 2026.06.26 | ₩37,972 | ₩38,402 | ₩37,972 | ₩38,304 | +0.87% | 10.7만 |
|---|
| 2026.06.25 | ₩38,522 | ₩38,576 | ₩38,107 | ₩38,120 | -1.04% | 3.8만 |
|---|
| 2026.06.24 | ₩38,348 | ₩38,589 | ₩38,241 | ₩38,261 | -0.23% | 10만 |
|---|
| 2026.06.23 | ₩38,294 | ₩38,361 | ₩38,107 | ₩38,147 | -0.39% | 2.9만 |
|---|
| 2026.06.22 | ₩38,911 | ₩38,965 | ₩38,556 | ₩38,594 | -0.82% | 7만 |
|---|
| 2026.06.18 | ₩38,737 | ₩38,985 | ₩38,737 | ₩38,954 | +0.56% | 2.9만 |
|---|
| 2026.06.17 | ₩39,019 | ₩39,032 | ₩38,348 | ₩38,367 | -1.67% | 7.4만 |
|---|
| 2026.06.16 | ₩39,005 | ₩39,206 | ₩38,978 | ₩38,978 | -0.07% | 21.7만 |
|---|
| 2026.06.15 | ₩39,059 | ₩39,287 | ₩39,059 | ₩39,121 | +0.16% | 11.5만 |
|---|
| 2026.06.12 | ₩38,442 | ₩38,630 | ₩38,214 | ₩38,529 | +0.23% | 34.2만 |
|---|
| 2026.06.11 | ₩38,147 | ₩38,455 | ₩37,744 | ₩38,368 | +0.58% | 22.6만 |
|---|
| 2026.06.10 | ₩38,415 | ₩38,616 | ₩37,986 | ₩38,026 | -1.01% | 5.6만 |
|---|
| 2026.06.09 | ₩38,737 | ₩39,059 | ₩38,026 | ₩38,678 | -0.15% | 16.7만 |
|---|
| 2026.06.08 | ₩38,522 | ₩38,777 | ₩38,502 | ₩38,522 | 0.00% | 8.3만 |
|---|
| 2026.06.05 | ₩38,917 | ₩38,965 | ₩38,388 | ₩38,446 | -1.21% | 1.7만 |
|---|
| 2026.06.04 | ₩38,603 | ₩39,274 | ₩38,603 | ₩39,206 | +1.56% | 4.7만 |
|---|
| 2026.06.03 | ₩38,603 | ₩38,630 | ₩38,455 | ₩38,526 | -0.20% | 1.5만 |
|---|
| 2026.06.02 | ₩38,616 | ₩38,818 | ₩38,549 | ₩38,661 | +0.11% | 4만 |
|---|
| 2026.06.01 | ₩38,496 | ₩38,831 | ₩38,496 | ₩38,699 | +0.53% | 4.4만 |
|---|
| 2026.05.29 | ₩38,522 | ₩38,610 | ₩38,509 | ₩38,528 | +0.01% | 6.5만 |
|---|
| 2026.05.28 | ₩38,187 | ₩38,522 | ₩38,187 | ₩38,522 | +0.88% | 8.1만 |
|---|
| 2026.05.27 | ₩38,429 | ₩38,556 | ₩38,348 | ₩38,415 | -0.03% | 10.7만 |
|---|
| 2026.05.26 | ₩38,321 | ₩38,348 | ₩38,201 | ₩38,333 | +0.03% | 4만 |
|---|
| 2026.05.22 | ₩38,147 | ₩38,187 | ₩38,040 | ₩38,062 | -0.22% | 20만 |
|---|
| 2026.05.21 | ₩37,758 | ₩38,093 | ₩37,744 | ₩37,977 | +0.58% | 4.1만 |
|---|
| 2026.05.20 | ₩37,637 | ₩38,017 | ₩37,610 | ₩38,017 | +1.01% | 9.3만 |
|---|
| 2026.05.19 | ₩37,972 | ₩37,972 | ₩37,687 | ₩37,687 | -0.75% | 9.2만 |
|---|
| 2026.05.18 | ₩37,999 | ₩38,174 | ₩37,879 | ₩38,010 | +0.03% | 9.5만 |
|---|
| 2026.05.15 | ₩37,959 | ₩38,120 | ₩37,944 | ₩37,944 | -0.04% | 10.3만 |
|---|
| 2026.05.14 | ₩38,049 | ₩38,268 | ₩38,049 | ₩38,211 | +0.43% | 4.3만 |
|---|
| 2026.05.13 | ₩37,718 | ₩38,013 | ₩37,718 | ₩37,939 | +0.59% | 5만 |
|---|
| 2026.05.12 | ₩37,624 | ₩37,832 | ₩37,570 | ₩37,832 | +0.55% | 2.3만 |
|---|
| 2026.05.11 | ₩37,892 | ₩37,892 | ₩37,771 | ₩37,782 | -0.29% | 2.5만 |
|---|
| 2026.05.08 | ₩38,201 | ₩38,201 | ₩38,026 | ₩38,099 | -0.27% | 3.7만 |
|---|
| 2026.05.07 | ₩38,335 | ₩38,388 | ₩38,080 | ₩38,152 | -0.48% | 3.6만 |
|---|
| 2026.05.06 | ₩38,093 | ₩38,348 | ₩38,093 | ₩38,336 | +0.64% | 2.9만 |
|---|
| 2026.05.05 | ₩37,879 | ₩37,879 | ₩37,744 | ₩37,778 | -0.27% | 3.4만 |
|---|
| 2026.05.04 | ₩38,040 | ₩38,040 | ₩37,718 | ₩37,781 | -0.68% | 3.5만 |
|---|
| 2026.05.01 | ₩38,046 | ₩38,133 | ₩37,972 | ₩37,972 | -0.19% | 3.2만 |
|---|
| 2026.04.30 | ₩37,563 | ₩37,972 | ₩37,423 | ₩37,956 | +1.05% | 4.5만 |
|---|
| 2026.04.29 | ₩37,651 | ₩37,771 | ₩37,530 | ₩37,665 | +0.04% | 4만 |
|---|
| 2026.04.28 | ₩37,570 | ₩37,610 | ₩37,490 | ₩37,565 | -0.01% | 5.6만 |
|---|
| 2026.04.27 | ₩37,758 | ₩37,812 | ₩37,718 | ₩37,778 | +0.05% | 7만 |
|---|
| 2026.04.24 | ₩37,449 | ₩37,731 | ₩37,449 | ₩37,727 | +0.74% | 7.7만 |
|---|
| 2026.04.23 | ₩37,389 | ₩37,463 | ₩36,993 | ₩37,299 | -0.24% | 4만 |
|---|
| 2026.04.22 | ₩37,248 | ₩37,396 | ₩37,235 | ₩37,353 | +0.28% | 5만 |
|---|
| 2026.04.21 | ₩37,490 | ₩37,584 | ₩37,087 | ₩37,111 | -1.01% | 4.4만 |
|---|
| 2026.04.20 | ₩37,074 | ₩37,208 | ₩37,060 | ₩37,181 | +0.29% | 2.7만 |
|---|
| 2026.04.17 | ₩37,074 | ₩37,355 | ₩37,074 | ₩37,220 | +0.39% | 1.1만 |
|---|
| 2026.04.16 | ₩36,671 | ₩36,779 | ₩36,578 | ₩36,665 | -0.02% | 8.1만 |
|---|
| 2026.04.15 | ₩36,651 | ₩36,792 | ₩36,564 | ₩36,753 | +0.28% | 1.6만 |
|---|
| 2026.04.14 | ₩36,376 | ₩36,618 | ₩36,356 | ₩36,555 | +0.49% | 5.1만 |
|---|
| 2026.04.13 | ₩35,558 | ₩36,062 | ₩35,558 | ₩36,062 | +1.42% | 1.7만 |
|---|
| 2026.04.10 | ₩35,706 | ₩35,773 | ₩35,545 | ₩35,554 | -0.42% | 3.2만 |
|---|
| 2026.04.09 | ₩35,317 | ₩35,679 | ₩35,303 | ₩35,632 | +0.89% | 8.4만 |
|---|
| 2026.04.08 | ₩35,612 | ₩35,639 | ₩35,370 | ₩35,441 | -0.48% | 6.6만 |
|---|
| 2026.04.07 | ₩34,324 | ₩34,431 | ₩34,096 | ₩34,415 | +0.27% | 15.8만 |
|---|
| 2026.04.06 | ₩34,230 | ₩34,391 | ₩34,217 | ₩34,391 | +0.47% | 4만 |
|---|
| 2026.04.02 | ₩33,573 | ₩34,244 | ₩33,573 | ₩34,103 | +1.58% | 12.5만 |
|---|
| 2026.04.01 | ₩34,093 | ₩34,378 | ₩34,069 | ₩34,136 | +0.13% | 3.1만 |
|---|
| 2026.03.31 | ₩33,425 | ₩33,962 | ₩33,238 | ₩33,939 | +1.54% | 32.7만 |
|---|
| 2026.03.30 | ₩33,130 | ₩33,157 | ₩32,822 | ₩32,936 | -0.59% | 6.8만 |
|---|
| 2026.03.27 | ₩33,264 | ₩33,291 | ₩32,849 | ₩32,925 | -1.02% | 24.2만 |
|---|
| 2026.03.26 | ₩34,029 | ₩34,163 | ₩33,586 | ₩33,590 | -1.29% | 12.8만 |
|---|
| 2026.03.25 | ₩34,498 | ₩34,498 | ₩34,123 | ₩34,257 | -0.70% | 85.8만 |
|---|
| 2026.03.24 | ₩33,949 | ₩34,257 | ₩33,895 | ₩34,128 | +0.53% | 9.3만 |
|---|
| 2026.03.23 | ₩34,418 | ₩34,646 | ₩34,257 | ₩34,262 | -0.45% | 3.6만 |
|---|
| 2026.03.20 | ₩34,069 | ₩34,096 | ₩33,828 | ₩33,896 | -0.51% | 5.9만 |
|---|
| 2026.03.19 | ₩34,042 | ₩34,257 | ₩33,963 | ₩34,232 | +0.56% | 10.9만 |
|---|
| 2026.03.18 | ₩34,727 | ₩34,729 | ₩34,244 | ₩34,257 | -1.35% | 1.5만 |
|---|
| 2026.03.17 | ₩34,887 | ₩34,887 | ₩34,740 | ₩34,755 | -0.38% | 2.8만 |
|---|
| 2026.03.16 | ₩34,431 | ₩34,512 | ₩34,351 | ₩34,472 | +0.12% | 5.1만 |
|---|
| 2026.03.13 | ₩34,257 | ₩34,257 | ₩34,016 | ₩34,067 | -0.56% | 4.5만 |
|---|
| 2026.03.12 | ₩34,686 | ₩34,686 | ₩34,159 | ₩34,159 | -1.52% | 10.2만 |
|---|
| 2026.03.11 | ₩35,102 | ₩35,129 | ₩34,820 | ₩34,925 | -0.50% | 2.7만 |
|---|
| 2026.03.10 | ₩35,129 | ₩35,344 | ₩35,022 | ₩35,026 | -0.29% | 7.8만 |
|---|
| 2026.03.09 | ₩34,592 | ₩35,169 | ₩34,270 | ₩35,165 | +1.66% | 6.4만 |
|---|
| 2026.03.06 | ₩35,055 | ₩35,142 | ₩34,861 | ₩34,975 | -0.23% | 14.3만 |
|---|
| 2026.03.05 | ₩35,786 | ₩35,786 | ₩35,357 | ₩35,572 | -0.60% | 2.1만 |
|---|
| 2026.03.04 | ₩35,572 | ₩35,759 | ₩35,424 | ₩35,714 | +0.40% | 5.2만 |
|---|
| 2026.03.03 | ₩35,102 | ₩35,531 | ₩34,874 | ₩35,376 | +0.78% | 16.9만 |
|---|
| 2026.03.02 | ₩35,612 | ₩35,880 | ₩35,612 | ₩35,762 | +0.42% | 12.1만 |
|---|
| 2026.02.27 | ₩35,665 | ₩35,826 | ₩35,625 | ₩35,824 | +0.44% | 9.9만 |
|---|
| 2026.02.26 | ₩35,999 | ₩35,999 | ₩35,665 | ₩35,907 | -0.26% | 7.9만 |
|---|
| 2026.02.25 | ₩35,893 | ₩35,947 | ₩35,732 | ₩35,940 | +0.13% | 5만 |
|---|
| 2026.02.24 | ₩35,384 | ₩35,759 | ₩35,384 | ₩35,676 | +0.83% | 6.3만 |
|---|
| 2026.02.23 | ₩36,028 | ₩36,028 | ₩35,330 | ₩35,397 | -1.75% | 5.5만 |
|---|
| 2026.02.20 | ₩35,652 | ₩36,148 | ₩35,652 | ₩36,108 | +1.28% | 15.5만 |
|---|
| 2026.02.19 | ₩35,652 | ₩35,759 | ₩35,545 | ₩35,737 | +0.24% | 5.2만 |
|---|
| 2026.02.18 | ₩35,934 | ₩35,982 | ₩35,800 | ₩35,887 | -0.13% | 6.1만 |
|---|
| 2026.02.17 | ₩35,478 | ₩35,719 | ₩35,297 | ₩35,616 | +0.39% | 2.5만 |
|---|
| 2026.02.13 | ₩35,585 | ₩35,840 | ₩35,585 | ₩35,616 | +0.09% | 4.1만 |
|---|
| 2026.02.12 | ₩35,786 | ₩35,920 | ₩35,691 | ₩35,691 | -0.27% | 5.4만 |
|---|
| 2026.02.11 | ₩36,450 | ₩36,450 | ₩36,175 | ₩36,187 | -0.72% | 2.8만 |
|---|
| 2026.02.10 | ₩36,443 | ₩36,443 | ₩36,229 | ₩36,230 | -0.59% | 1.2만 |
|---|
| 2026.02.09 | ₩36,202 | ₩36,390 | ₩36,189 | ₩36,305 | +0.29% | 4.7만 |
|---|
| 2026.02.06 | ₩36,081 | ₩36,256 | ₩35,840 | ₩36,244 | +0.45% | 2.4만 |
|---|
| 2026.02.05 | ₩35,853 | ₩35,920 | ₩35,665 | ₩35,785 | -0.19% | 1.8만 |
|---|
| 2026.02.04 | ₩36,108 | ₩36,229 | ₩35,947 | ₩36,117 | +0.03% | 5.3만 |
|---|
| 2026.02.03 | ₩36,457 | ₩36,457 | ₩35,987 | ₩36,139 | -0.87% | 1.4만 |
|---|
| 2026.02.02 | ₩36,510 | ₩36,819 | ₩36,510 | ₩36,771 | +0.71% | 7.5만 |
|---|
| 2026.01.30 | ₩36,698 | ₩36,779 | ₩36,376 | ₩36,462 | -0.64% | 15.6만 |
|---|
| 2026.01.29 | ₩37,007 | ₩37,007 | ₩36,363 | ₩36,899 | -0.29% | 1.4만 |
|---|
| 2026.01.28 | ₩37,034 | ₩37,140 | ₩36,926 | ₩36,953 | -0.22% | 14.8만 |
|---|
| 2026.01.27 | ₩36,993 | ₩37,007 | ₩36,926 | ₩36,945 | -0.13% | 3.2만 |
|---|
| 2026.01.26 | ₩37,127 | ₩37,208 | ₩37,087 | ₩37,154 | +0.07% | 1.4만 |
|---|
| 2026.01.23 | ₩37,034 | ₩37,074 | ₩36,953 | ₩37,011 | -0.06% | 10.6만 |
|---|
| 2026.01.22 | ₩36,956 | ₩37,114 | ₩36,956 | ₩37,013 | +0.16% | 24.5만 |
|---|
| 2026.01.21 | ₩36,631 | ₩36,859 | ₩36,537 | ₩36,784 | +0.42% | 6.3만 |
|---|
| 2026.01.20 | ₩36,725 | ₩36,779 | ₩36,376 | ₩36,394 | -0.90% | 4.2만 |
|---|
| 2026.01.16 | ₩37,248 | ₩37,302 | ₩37,114 | ₩37,170 | -0.21% | 15.8만 |
|---|
| 2026.01.15 | ₩37,262 | ₩37,396 | ₩37,209 | ₩37,209 | -0.14% | 8.1만 |
|---|
| 2026.01.14 | ₩37,060 | ₩37,074 | ₩36,846 | ₩37,012 | -0.13% | 4.6만 |
|---|
| 2026.01.13 | ₩37,610 | ₩37,664 | ₩37,262 | ₩37,315 | -0.78% | 7.6만 |
|---|
| 2026.01.12 | ₩37,530 | ₩37,691 | ₩37,530 | ₩37,651 | +0.32% | 5.1만 |
|---|
| 2026.01.09 | ₩37,584 | ₩37,758 | ₩37,543 | ₩37,727 | +0.38% | 16.2만 |
|---|
| 2026.01.08 | ₩37,329 | ₩37,550 | ₩37,288 | ₩37,512 | +0.49% | 2.5만 |
|---|
| 2026.01.07 | ₩37,584 | ₩37,584 | ₩37,310 | ₩37,310 | -0.73% | 10.2만 |
|---|
| 2026.01.06 | ₩37,235 | ₩37,557 | ₩37,235 | ₩37,543 | +0.83% | 2.6만 |
|---|
| 2026.01.05 | ₩36,779 | ₩37,355 | ₩36,779 | ₩37,168 | +1.06% | 5.7만 |
|---|
| 2026.01.02 | ₩36,712 | ₩36,779 | ₩36,551 | ₩36,724 | +0.03% | 2.2만 |
|---|
| 2025.12.31 | ₩36,980 | ₩36,980 | ₩36,641 | ₩36,645 | -0.91% | 37.9만 |
|---|
| 2025.12.30 | ₩36,953 | ₩36,993 | ₩36,886 | ₩36,901 | -0.14% | 13.8만 |
|---|
| 2025.12.29 | ₩37,101 | ₩37,122 | ₩36,926 | ₩37,015 | -0.23% | 10.7만 |
|---|
| 2025.12.26 | ₩37,074 | ₩37,127 | ₩37,048 | ₩37,121 | +0.13% | 2.6만 |
|---|
| 2025.12.24 | ₩37,020 | ₩37,114 | ₩36,973 | ₩37,083 | +0.17% | 8.1만 |
|---|
| 2025.12.23 | ₩36,926 | ₩36,993 | ₩36,855 | ₩36,977 | +0.14% | 22.7만 |
|---|
| 2025.12.22 | ₩36,846 | ₩36,913 | ₩36,752 | ₩36,866 | +0.05% | 17.2만 |
|---|
| 2025.12.19 | ₩36,631 | ₩36,712 | ₩36,551 | ₩36,620 | -0.03% | 12.2만 |
|---|
| 2025.12.18 | ₩36,551 | ₩36,698 | ₩36,430 | ₩36,493 | -0.16% | 35.9만 |
|---|
| 2025.12.17 | ₩36,484 | ₩36,484 | ₩36,131 | ₩36,131 | -0.97% | 1.6만 |
|---|
| 2025.12.16 | ₩36,537 | ₩36,591 | ₩36,336 | ₩36,513 | -0.07% | 3.6만 |
|---|
| 2025.12.15 | ₩36,806 | ₩36,806 | ₩36,551 | ₩36,595 | -0.57% | 2.7만 |
|---|
| 2025.12.12 | ₩36,967 | ₩37,087 | ₩36,671 | ₩36,701 | -0.72% | 1.8만 |
|---|
| 2025.12.11 | ₩36,665 | ₩37,020 | ₩36,665 | ₩37,012 | +0.95% | 8.5천 |
|---|
| 2025.12.10 | ₩36,417 | ₩36,738 | ₩36,383 | ₩36,705 | +0.79% | 6.4만 |
|---|
| 2025.12.09 | ₩36,323 | ₩36,484 | ₩36,323 | ₩36,380 | +0.16% | 3.2만 |
|---|
| 2025.12.08 | ₩36,510 | ₩36,551 | ₩36,316 | ₩36,351 | -0.44% | 4.9만 |
|---|
| 2025.12.05 | ₩36,564 | ₩36,694 | ₩36,537 | ₩36,540 | -0.07% | 7.5만 |
|---|
| 2025.12.04 | ₩36,417 | ₩36,437 | ₩36,350 | ₩36,396 | -0.06% | 1.3만 |
|---|
| 2025.12.03 | ₩36,081 | ₩36,524 | ₩36,081 | ₩36,437 | +0.99% | 8만 |
|---|
| 2025.12.02 | ₩36,089 | ₩36,282 | ₩36,041 | ₩36,193 | +0.29% | 4.1만 |
|---|
| 2025.12.01 | ₩36,001 | ₩36,256 | ₩36,001 | ₩36,022 | +0.06% | 3.1만 |
|---|
| 2025.11.28 | ₩36,148 | ₩36,323 | ₩36,148 | ₩36,323 | +0.48% | 9.5만 |
|---|
| 2025.11.26 | ₩36,095 | ₩36,175 | ₩35,987 | ₩36,054 | -0.11% | 3.8만 |
|---|
| 2025.11.25 | ₩35,598 | ₩35,961 | ₩35,531 | ₩35,915 | +0.89% | 17만 |
|---|
| 2025.11.24 | ₩35,290 | ₩35,478 | ₩35,169 | ₩35,437 | +0.42% | 6.8만 |
|---|
| 2025.11.21 | ₩34,686 | ₩35,200 | ₩34,592 | ₩34,985 | +0.86% | 4.5만 |
|---|
| 2025.11.20 | ₩35,423 | ₩35,504 | ₩34,481 | ₩34,481 | -2.66% | 3.8만 |
|---|
| 2025.11.19 | ₩34,901 | ₩35,129 | ₩34,879 | ₩34,949 | +0.14% | 2.3만 |
|---|
| 2025.11.18 | ₩35,048 | ₩35,062 | ₩34,592 | ₩34,843 | -0.59% | 5.4만 |
|---|
| 2025.11.17 | ₩35,558 | ₩35,598 | ₩35,035 | ₩35,093 | -1.31% | 2만 |
|---|
| 2025.11.14 | ₩35,317 | ₩35,679 | ₩35,303 | ₩35,467 | +0.43% | 4.2만 |
|---|
| 2025.11.13 | ₩35,961 | ₩35,961 | ₩35,582 | ₩35,582 | -1.05% | 3.7만 |
|---|
| 2025.11.12 | ₩36,081 | ₩36,162 | ₩35,987 | ₩36,072 | -0.03% | 6.5만 |
|---|
| 2025.11.11 | ₩35,800 | ₩36,007 | ₩35,786 | ₩35,983 | +0.51% | 1.4만 |
|---|
| 2025.11.10 | ₩35,759 | ₩35,853 | ₩35,598 | ₩35,837 | +0.22% | 1.1만 |
|---|
| 2025.11.07 | ₩35,263 | ₩35,495 | ₩35,075 | ₩35,495 | +0.66% | 2.3만 |
|---|
| 2025.11.06 | ₩35,545 | ₩35,612 | ₩35,330 | ₩35,428 | -0.33% | 7.5만 |
|---|
| 2025.11.05 | ₩35,719 | ₩35,853 | ₩35,645 | ₩35,728 | +0.03% | 3.3만 |
|---|
| 2025.11.04 | ₩35,585 | ₩35,826 | ₩35,558 | ₩35,657 | +0.20% | 8.5만 |
|---|
| 2025.11.03 | ₩35,961 | ₩35,961 | ₩35,706 | ₩35,880 | -0.22% | 5.2만 |
|---|
| 2025.10.31 | ₩36,068 | ₩36,068 | ₩35,853 | ₩35,963 | -0.29% | 2.8만 |
|---|
| 2025.10.30 | ₩35,934 | ₩36,148 | ₩35,787 | ₩35,787 | -0.41% | 3.8만 |
|---|
| 2025.10.29 | ₩36,457 | ₩36,457 | ₩36,108 | ₩36,198 | -0.71% | 5.4만 |
|---|
| 2025.10.28 | ₩36,899 | ₩36,899 | ₩36,658 | ₩36,669 | -0.63% | 2.1천 |
|---|
| 2025.10.27 | ₩36,658 | ₩36,779 | ₩36,618 | ₩36,738 | +0.22% | 6.6만 |
|---|
| 2025.10.24 | ₩36,484 | ₩36,524 | ₩36,360 | ₩36,360 | -0.34% | 2.2만 |
|---|
| 2025.10.23 | ₩36,215 | ₩36,249 | ₩36,148 | ₩36,148 | -0.19% | 1.8만 |
|---|
| 2025.10.22 | ₩36,350 | ₩36,350 | ₩36,041 | ₩36,121 | -0.63% | 2.9만 |
|---|
| 2025.10.21 | ₩36,256 | ₩36,430 | ₩36,229 | ₩36,382 | +0.35% | 4.4만 |
|---|
| 2025.10.20 | ₩36,068 | ₩36,242 | ₩36,068 | ₩36,213 | +0.40% | 3.3만 |
|---|
| 2025.10.17 | ₩35,545 | ₩35,853 | ₩35,545 | ₩35,779 | +0.66% | 3.7만 |
|---|
| 2025.10.16 | ₩36,041 | ₩36,061 | ₩35,504 | ₩35,527 | -1.43% | 4.1만 |
|---|
| 2025.10.15 | ₩36,108 | ₩36,282 | ₩35,893 | ₩36,034 | -0.20% | 4.3만 |
|---|
| 2025.10.14 | ₩35,478 | ₩36,135 | ₩35,437 | ₩35,958 | +1.35% | 7.4만 |
|---|
| 2025.10.13 | ₩35,706 | ₩35,840 | ₩35,639 | ₩35,793 | +0.24% | 3.2만 |
|---|
| 2025.10.10 | ₩36,222 | ₩36,222 | ₩35,236 | ₩35,262 | -2.65% | 3.3만 |
|---|