시장 데이터를 불러오는 중
전체 종목
Brown Advisory Sustainable Growth ETF 과거 주가
Brown Advisory Sustainable Growth ETF · BASG · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Brown Advisory Sustainable Growth ETF · BASG · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩39,034 | ₩39,275 | ₩39,034 | ₩39,245 | +0.54% | 1.1만 |
| 2026.10.08 | ₩38,853 | ₩38,993 | ₩38,645 | ₩38,716 | -0.35% | 2.8만 |
| 2026.10.07 | ₩39,074 | ₩39,074 | ₩39,007 | ₩39,035 | -0.10% | 5.9천 |
| 2026.10.06 | ₩39,342 | ₩39,342 | ₩39,153 | ₩39,153 | -0.48% | 2.3만 |
| 2026.10.05 | ₩38,698 | ₩38,967 | ₩38,698 | ₩38,867 | +0.44% | 8.9천 |
| 2026.10.02 | ₩38,390 | ₩38,497 | ₩38,229 | ₩38,281 | -0.28% | 2만 |
| 2026.10.01 | ₩38,106 | ₩38,106 | ₩37,773 | ₩37,938 | -0.44% | 4.4만 |
| 2026.09.30 | ₩38,149 | ₩38,189 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩37,958 |
| -0.50% |
| 3천 |
| 2026.09.29 | ₩37,894 | ₩38,028 | ₩37,840 | ₩37,974 | +0.21% | 7.9만 |
|---|
| 2026.09.28 | ₩37,840 | ₩38,028 | ₩37,840 | ₩37,918 | +0.21% | 8.1천 |
|---|
| 2026.09.25 | ₩38,041 | ₩38,175 | ₩37,947 | ₩38,080 | +0.10% | 4.1만 |
|---|
| 2026.09.24 | ₩37,592 | ₩37,840 | ₩37,532 | ₩37,811 | +0.58% | 5만 |
|---|
| 2026.09.23 | ₩37,773 | ₩37,813 | ₩37,695 | ₩37,725 | -0.13% | 3.1천 |
|---|
| 2026.09.22 | ₩38,149 | ₩38,189 | ₩38,095 | ₩38,120 | -0.07% | 7.7천 |
|---|
| 2026.09.21 | ₩37,693 | ₩38,068 | ₩37,693 | ₩38,057 | +0.97% | 1.3만 |
|---|
| 2026.09.18 | ₩37,290 | ₩37,361 | ₩37,237 | ₩37,361 | +0.19% | 9.6천 |
|---|
| 2026.09.17 | ₩37,438 | ₩37,492 | ₩37,344 | ₩37,370 | -0.18% | 1.9만 |
|---|
| 2026.09.16 | ₩37,237 | ₩37,357 | ₩37,021 | ₩37,021 | -0.58% | 4.4천 |
|---|
| 2026.09.15 | ₩37,304 | ₩37,304 | ₩37,075 | ₩37,075 | -0.61% | 3.4천 |
|---|
| 2026.09.14 | ₩37,143 | ₩37,505 | ₩37,076 | ₩37,388 | +0.66% | 9.6천 |
|---|
| 2026.09.11 | ₩37,398 | ₩37,458 | ₩37,344 | ₩37,374 | -0.06% | 2.5천 |
|---|
| 2026.09.10 | ₩36,942 | ₩37,170 | ₩36,942 | ₩37,024 | +0.22% | 3.5천 |
|---|
| 2026.09.09 | ₩37,411 | ₩37,411 | ₩37,242 | ₩37,289 | -0.33% | 1.2만 |
|---|
| 2026.09.08 | ₩37,813 | ₩37,867 | ₩37,647 | ₩37,647 | -0.44% | 8.3만 |
|---|
| 2026.09.04 | ₩38,108 | ₩38,108 | ₩38,028 | ₩38,083 | -0.07% | 4.7천 |
|---|
| 2026.09.03 | ₩37,907 | ₩38,283 | ₩37,907 | ₩38,230 | +0.85% | 7.7천 |
|---|
| 2026.09.02 | ₩37,679 | ₩37,827 | ₩37,639 | ₩37,639 | -0.11% | 5천 |
|---|
| 2026.09.01 | ₩37,854 | ₩37,867 | ₩37,646 | ₩37,666 | -0.50% | 8.8천 |
|---|
| 2026.08.31 | ₩38,363 | ₩38,417 | ₩38,283 | ₩38,417 | +0.14% | 1.1만 |
|---|
| 2026.08.28 | ₩38,685 | ₩38,913 | ₩38,655 | ₩38,655 | -0.08% | 3천 |
|---|
| 2026.08.27 | ₩38,846 | ₩38,920 | ₩38,725 | ₩38,818 | -0.07% | 1.7만 |
|---|
| 2026.08.26 | ₩38,403 | ₩38,484 | ₩38,336 | ₩38,414 | +0.03% | 4.7천 |
|---|
| 2026.08.25 | ₩38,484 | ₩38,484 | ₩38,310 | ₩38,425 | -0.15% | 4.3천 |
|---|
| 2026.08.24 | ₩38,242 | ₩38,336 | ₩38,229 | ₩38,260 | +0.05% | 2.4천 |
|---|
| 2026.08.21 | ₩38,236 | ₩38,385 | ₩38,229 | ₩38,385 | +0.39% | 1.2만 |
|---|
| 2026.08.20 | ₩38,229 | ₩38,256 | ₩38,142 | ₩38,142 | -0.23% | 8.1천 |
|---|
| 2026.08.19 | ₩38,470 | ₩38,480 | ₩38,322 | ₩38,322 | -0.39% | 1.1만 |
|---|
| 2026.08.18 | ₩38,128 | ₩38,229 | ₩38,095 | ₩38,095 | -0.09% | 15.8만 |
|---|
| 2026.08.17 | ₩38,672 | ₩38,672 | ₩38,417 | ₩38,417 | -0.66% | 7.4천 |
|---|
| 2026.08.14 | ₩38,765 | ₩38,765 | ₩38,712 | ₩38,712 | -0.14% | 3.7천 |
|---|
| 2026.08.13 | ₩38,739 | ₩39,141 | ₩38,739 | ₩39,047 | +0.80% | 2만 |
|---|
| 2026.08.12 | ₩39,141 | ₩39,141 | ₩38,744 | ₩38,744 | -1.01% | 5.8천 |
|---|
| 2026.08.11 | ₩38,953 | ₩38,953 | ₩38,792 | ₩38,815 | -0.35% | 6.1천 |
|---|
| 2026.08.10 | ₩38,893 | ₩38,893 | ₩38,779 | ₩38,834 | -0.15% | 9.2천 |
|---|
| 2026.08.07 | ₩38,591 | ₩38,649 | ₩38,564 | ₩38,649 | +0.15% | 1.5천 |
|---|
| 2026.08.06 | ₩38,189 | ₩38,189 | ₩37,988 | ₩38,040 | -0.39% | 2.2만 |
|---|
| 2026.08.05 | ₩38,175 | ₩38,276 | ₩38,175 | ₩38,209 | +0.09% | 3.3천 |
|---|
| 2026.08.04 | ₩37,733 | ₩38,162 | ₩37,733 | ₩38,079 | +0.92% | 3.1천 |
|---|
| 2026.08.03 | ₩37,269 | ₩37,532 | ₩37,264 | ₩37,412 | +0.38% | 2.9천 |
|---|
| 2026.07.31 | ₩36,687 | ₩36,784 | ₩36,593 | ₩36,784 | +0.26% | 3.9천 |
|---|
| 2026.07.30 | ₩35,708 | ₩36,069 | ₩35,708 | ₩36,069 | +1.01% | 3.8천 |
|---|
| 2026.07.29 | ₩35,869 | ₩35,869 | ₩35,439 | ₩35,439 | -1.20% | 9.8천 |
|---|
| 2026.07.28 | ₩35,467 | ₩36,023 | ₩35,467 | ₩35,849 | +1.08% | 4천 |
|---|
| 2026.07.27 | ₩35,534 | ₩35,587 | ₩35,440 | ₩35,551 | +0.05% | 6천 |
|---|
| 2026.07.24 | ₩35,145 | ₩35,413 | ₩35,078 | ₩35,146 | +0.00% | 4.2만 |
|---|
| 2026.07.23 | ₩35,038 | ₩35,225 | ₩35,011 | ₩35,204 | +0.47% | 1.7만 |
|---|
| 2026.07.22 | ₩35,628 | ₩35,695 | ₩35,628 | ₩35,672 | +0.12% | 2.1천 |
|---|
| 2026.07.21 | ₩35,936 | ₩35,950 | ₩35,882 | ₩35,907 | -0.08% | 3.4만 |
|---|
| 2026.07.20 | ₩36,003 | ₩36,231 | ₩35,936 | ₩36,025 | +0.06% | 1.6천 |
|---|
| 2026.07.17 | ₩35,936 | ₩36,057 | ₩35,836 | ₩35,889 | -0.13% | 1.1만 |
|---|
| 2026.07.16 | ₩36,459 | ₩36,526 | ₩36,298 | ₩36,387 | -0.20% | 7.2천 |
|---|
| 2026.07.15 | ₩36,620 | ₩36,714 | ₩36,405 | ₩36,546 | -0.20% | 1.1만 |
|---|
| 2026.07.14 | ₩36,352 | ₩36,593 | ₩36,338 | ₩36,477 | +0.34% | 4만 |
|---|
| 2026.07.13 | ₩36,446 | ₩36,553 | ₩36,245 | ₩36,336 | -0.30% | 1.2만 |
|---|
| 2026.07.10 | ₩36,540 | ₩36,540 | ₩36,459 | ₩36,482 | -0.16% | 2.6천 |
|---|
| 2026.07.09 | ₩36,218 | ₩36,459 | ₩36,151 | ₩36,459 | +0.67% | 7.7천 |
|---|
| 2026.07.08 | ₩35,829 | ₩36,097 | ₩35,782 | ₩36,094 | +0.74% | 5.3천 |
|---|
| 2026.07.07 | ₩36,566 | ₩36,566 | ₩36,124 | ₩36,152 | -1.13% | 7.7천 |
|---|
| 2026.07.06 | ₩36,218 | ₩36,432 | ₩36,218 | ₩36,377 | +0.44% | 3.6천 |
|---|
| 2026.07.02 | ₩36,070 | ₩36,191 | ₩35,896 | ₩36,070 | 0.00% | 2.4만 |
|---|
| 2026.07.01 | ₩36,017 | ₩36,017 | ₩35,921 | ₩35,921 | -0.26% | 500 |
|---|
| 2026.06.30 | ₩35,628 | ₩35,722 | ₩35,628 | ₩35,720 | +0.26% | 1.3천 |
|---|
| 2026.06.29 | ₩35,266 | ₩35,453 | ₩35,132 | ₩35,310 | +0.13% | 1.3만 |
|---|
| 2026.06.26 | ₩34,609 | ₩34,944 | ₩34,589 | ₩34,932 | +0.93% | 1.8만 |
|---|
| 2026.06.25 | ₩34,930 | ₩34,957 | ₩34,480 | ₩34,480 | -1.29% | 1.9만 |
|---|
| 2026.06.24 | ₩34,609 | ₩35,179 | ₩34,609 | ₩34,820 | +0.61% | 2.5만 |
|---|
| 2026.06.23 | ₩34,609 | ₩34,957 | ₩34,609 | ₩34,682 | +0.21% | 1.7만 |
|---|
| 2026.06.22 | ₩35,427 | ₩35,601 | ₩35,078 | ₩35,129 | -0.84% | 5.7천 |
|---|
| 2026.06.18 | ₩35,306 | ₩35,735 | ₩35,252 | ₩35,652 | +0.98% | 7.5천 |
|---|
| 2026.06.17 | ₩35,507 | ₩35,722 | ₩35,051 | ₩35,067 | -1.24% | 1.2만 |
|---|
| 2026.06.16 | ₩35,976 | ₩35,996 | ₩35,587 | ₩35,593 | -1.07% | 2.3만 |
|---|
| 2026.06.15 | ₩35,775 | ₩36,017 | ₩35,681 | ₩35,873 | +0.27% | 7.7천 |
|---|
| 2026.06.12 | ₩35,145 | ₩35,158 | ₩34,770 | ₩35,042 | -0.29% | 1.6만 |
|---|
| 2026.06.11 | ₩34,649 | ₩35,078 | ₩34,367 | ₩35,050 | +1.16% | 4.2만 |
|---|
| 2026.06.10 | ₩35,185 | ₩35,286 | ₩34,649 | ₩34,664 | -1.48% | 1.8만 |
|---|
| 2026.06.09 | ₩35,520 | ₩35,869 | ₩34,515 | ₩35,361 | -0.45% | 1.6만 |
|---|
| 2026.06.08 | ₩35,574 | ₩35,587 | ₩35,319 | ₩35,374 | -0.56% | 1.7만 |
|---|
| 2026.06.05 | ₩36,030 | ₩36,070 | ₩35,091 | ₩35,224 | -2.24% | 1.3만 |
|---|
| 2026.06.04 | ₩35,882 | ₩36,459 | ₩35,882 | ₩36,326 | +1.24% | 3.9천 |
|---|
| 2026.06.03 | ₩36,566 | ₩36,633 | ₩36,124 | ₩36,199 | -1.00% | 3.6천 |
|---|
| 2026.06.02 | ₩36,861 | ₩36,888 | ₩36,741 | ₩36,832 | -0.08% | 1.4만 |
|---|
| 2026.06.01 | ₩36,084 | ₩37,009 | ₩36,084 | ₩36,931 | +2.35% | 1.1만 |
|---|
| 2026.05.29 | ₩35,668 | ₩36,017 | ₩35,668 | ₩35,960 | +0.82% | 4.7천 |
|---|
| 2026.05.28 | ₩35,172 | ₩35,520 | ₩35,044 | ₩35,494 | +0.91% | 4.7천 |
|---|
| 2026.05.27 | ₩35,011 | ₩35,024 | ₩34,766 | ₩34,766 | -0.70% | 1.2만 |
|---|
| 2026.05.26 | ₩35,105 | ₩35,158 | ₩34,917 | ₩34,980 | -0.36% | 2만 |
|---|
| 2026.05.22 | ₩34,917 | ₩35,038 | ₩34,729 | ₩34,794 | -0.35% | 4.5만 |
|---|
| 2026.05.21 | ₩34,233 | ₩34,770 | ₩34,233 | ₩34,660 | +1.25% | 1.6만 |
|---|
| 2026.05.20 | ₩34,153 | ₩34,598 | ₩34,099 | ₩34,598 | +1.30% | 3.3천 |
|---|
| 2026.05.19 | ₩34,542 | ₩34,609 | ₩34,166 | ₩34,190 | -1.02% | 4.5만 |
|---|
| 2026.05.18 | ₩34,314 | ₩34,635 | ₩34,247 | ₩34,504 | +0.55% | 4.6만 |
|---|
| 2026.05.15 | ₩34,220 | ₩34,595 | ₩34,220 | ₩34,320 | +0.29% | 3.9만 |
|---|
| 2026.05.14 | ₩34,595 | ₩34,602 | ₩34,448 | ₩34,548 | -0.14% | 5.5천 |
|---|
| 2026.05.13 | ₩33,978 | ₩34,233 | ₩33,978 | ₩34,133 | +0.45% | 2.4만 |
|---|
| 2026.05.12 | ₩34,112 | ₩34,193 | ₩33,925 | ₩34,129 | +0.05% | 2.2만 |
|---|
| 2026.05.11 | ₩34,421 | ₩34,488 | ₩34,220 | ₩34,324 | -0.28% | 1.1만 |
|---|
| 2026.05.08 | ₩34,381 | ₩34,542 | ₩34,232 | ₩34,519 | +0.40% | 1.4만 |
|---|
| 2026.05.07 | ₩34,555 | ₩34,629 | ₩34,340 | ₩34,386 | -0.49% | 8.2천 |
|---|
| 2026.05.06 | ₩34,019 | ₩34,086 | ₩33,925 | ₩34,071 | +0.15% | 1.3만 |
|---|
| 2026.05.05 | ₩33,750 | ₩33,804 | ₩33,643 | ₩33,650 | -0.30% | 1.7만 |
|---|
| 2026.05.04 | ₩33,844 | ₩34,086 | ₩33,670 | ₩33,784 | -0.18% | 1.3만 |
|---|
| 2026.05.01 | ₩33,831 | ₩33,911 | ₩33,777 | ₩33,811 | -0.06% | 2만 |
|---|
| 2026.04.30 | ₩33,160 | ₩33,603 | ₩33,093 | ₩33,579 | +1.26% | 1.5만 |
|---|
| 2026.04.29 | ₩33,388 | ₩33,489 | ₩33,362 | ₩33,489 | +0.30% | 1.8천 |
|---|
| 2026.04.28 | ₩33,469 | ₩33,521 | ₩33,281 | ₩33,418 | -0.15% | 1.7만 |
|---|
| 2026.04.27 | ₩33,858 | ₩33,938 | ₩33,791 | ₩33,903 | +0.13% | 1.4만 |
|---|
| 2026.04.24 | ₩33,509 | ₩33,952 | ₩33,469 | ₩33,921 | +1.23% | 3.8만 |
|---|
| 2026.04.23 | ₩33,724 | ₩33,724 | ₩33,308 | ₩33,509 | -0.64% | 2.6만 |
|---|
| 2026.04.22 | ₩33,925 | ₩33,965 | ₩33,844 | ₩33,962 | +0.11% | 1만 |
|---|
| 2026.04.21 | ₩33,697 | ₩34,112 | ₩33,603 | ₩33,631 | -0.19% | 2.3만 |
|---|
| 2026.04.20 | ₩33,348 | ₩33,683 | ₩33,348 | ₩33,683 | +1.01% | 8.6만 |
|---|
| 2026.04.17 | ₩33,375 | ₩33,737 | ₩33,375 | ₩33,541 | +0.50% | 4.2만 |
|---|
| 2026.04.16 | ₩32,946 | ₩33,228 | ₩32,946 | ₩33,045 | +0.30% | 5.7만 |
|---|
| 2026.04.15 | ₩32,919 | ₩33,134 | ₩32,879 | ₩33,122 | +0.62% | 1.3만 |
|---|
| 2026.04.14 | ₩32,289 | ₩32,517 | ₩32,235 | ₩32,489 | +0.62% | 1.7만 |
|---|
| 2026.04.13 | ₩31,163 | ₩32,003 | ₩31,163 | ₩32,003 | +2.70% | 9.5천 |
|---|
| 2026.04.10 | ₩31,256 | ₩31,270 | ₩31,069 | ₩31,197 | -0.19% | 1.5만 |
|---|
| 2026.04.09 | ₩31,109 | ₩31,323 | ₩31,055 | ₩31,306 | +0.63% | 5.2만 |
|---|
| 2026.04.08 | ₩31,820 | ₩31,860 | ₩31,384 | ₩31,447 | -1.17% | 3.7만 |
|---|
| 2026.04.07 | ₩30,613 | ₩30,707 | ₩30,224 | ₩30,658 | +0.15% | 3.6만 |
|---|
| 2026.04.06 | ₩30,546 | ₩30,774 | ₩30,391 | ₩30,621 | +0.25% | 4.8만 |
|---|
| 2026.04.02 | ₩29,929 | ₩30,707 | ₩29,929 | ₩30,526 | +1.99% | 2.8만 |
|---|
| 2026.04.01 | ₩30,465 | ₩30,747 | ₩30,425 | ₩30,519 | +0.18% | 4.9만 |
|---|
| 2026.03.31 | ₩29,915 | ₩30,465 | ₩29,741 | ₩30,465 | +1.84% | 38.9만 |
|---|
| 2026.03.30 | ₩29,567 | ₩29,835 | ₩29,446 | ₩29,486 | -0.27% | 2.7만 |
|---|
| 2026.03.27 | ₩29,647 | ₩29,755 | ₩29,366 | ₩29,454 | -0.65% | 2.5만 |
|---|
| 2026.03.26 | ₩30,546 | ₩30,868 | ₩30,247 | ₩30,247 | -0.98% | 5.7만 |
|---|
| 2026.03.25 | ₩30,854 | ₩30,921 | ₩30,626 | ₩30,727 | -0.41% | 6.3만 |
|---|
| 2026.03.24 | ₩30,653 | ₩30,747 | ₩30,492 | ₩30,594 | -0.19% | 28.4만 |
|---|
| 2026.03.23 | ₩31,095 | ₩31,364 | ₩30,935 | ₩31,011 | -0.27% | 4.6만 |
|---|
| 2026.03.20 | ₩30,686 | ₩30,814 | ₩30,371 | ₩30,523 | -0.53% | 5.2만 |
|---|
| 2026.03.19 | ₩30,881 | ₩31,054 | ₩30,747 | ₩31,018 | +0.44% | 1.6만 |
|---|
| 2026.03.18 | ₩31,431 | ₩31,431 | ₩31,069 | ₩31,097 | -1.06% | 7.5만 |
|---|
| 2026.03.17 | ₩31,632 | ₩31,632 | ₩31,484 | ₩31,491 | -0.45% | 4.2만 |
|---|
| 2026.03.16 | ₩31,216 | ₩31,431 | ₩31,216 | ₩31,289 | +0.23% | 6.7만 |
|---|
| 2026.03.13 | ₩31,216 | ₩31,297 | ₩30,814 | ₩30,874 | -1.10% | 6.8천 |
|---|
| 2026.03.12 | ₩31,484 | ₩31,484 | ₩30,988 | ₩30,988 | -1.58% | 14.7만 |
|---|
| 2026.03.11 | ₩31,940 | ₩31,940 | ₩31,464 | ₩31,660 | -0.88% | 1.3만 |
|---|
| 2026.03.10 | ₩32,007 | ₩32,061 | ₩31,739 | ₩31,739 | -0.84% | 3.2만 |
|---|
| 2026.03.09 | ₩31,437 | ₩32,156 | ₩31,431 | ₩32,156 | +2.29% | 1.7만 |
|---|
| 2026.03.06 | ₩31,873 | ₩32,141 | ₩31,873 | ₩32,031 | +0.50% | 2.8만 |
|---|
| 2026.03.05 | ₩32,262 | ₩32,383 | ₩31,940 | ₩32,207 | -0.17% | 1.1만 |
|---|
| 2026.03.04 | ₩32,021 | ₩32,141 | ₩31,994 | ₩32,011 | -0.03% | 10만 |
|---|
| 2026.03.03 | ₩31,136 | ₩31,806 | ₩31,109 | ₩31,590 | +1.46% | 20.6만 |
|---|
| 2026.03.02 | ₩31,605 | ₩31,967 | ₩31,605 | ₩31,866 | +0.83% | 4.3만 |
|---|
| 2026.02.27 | ₩31,518 | ₩31,806 | ₩31,484 | ₩31,806 | +0.91% | 5만 |
|---|
| 2026.02.26 | ₩32,027 | ₩32,101 | ₩31,672 | ₩32,003 | -0.08% | 3.7만 |
|---|
| 2026.02.25 | ₩31,753 | ₩31,994 | ₩31,726 | ₩31,960 | +0.65% | 1.5만 |
|---|
| 2026.02.24 | ₩31,484 | ₩31,525 | ₩31,390 | ₩31,431 | -0.17% | 2.9만 |
|---|
| 2026.02.23 | ₩31,256 | ₩31,270 | ₩30,935 | ₩31,028 | -0.73% | 2.7만 |
|---|
| 2026.02.20 | ₩31,664 | ₩32,007 | ₩31,664 | ₩31,873 | +0.66% | 9.3천 |
|---|
| 2026.02.19 | ₩31,659 | ₩31,793 | ₩31,578 | ₩31,757 | +0.31% | 10.7만 |
|---|
| 2026.02.18 | ₩31,618 | ₩32,048 | ₩31,618 | ₩31,889 | +0.86% | 4.2만 |
|---|
| 2026.02.17 | ₩31,216 | ₩31,632 | ₩31,163 | ₩31,499 | +0.91% | 3.6만 |
|---|
| 2026.02.13 | ₩31,645 | ₩31,766 | ₩31,458 | ₩31,495 | -0.47% | 44.7만 |
|---|
| 2026.02.12 | ₩32,148 | ₩32,182 | ₩31,310 | ₩31,451 | -2.17% | 2.9만 |
|---|
| 2026.02.11 | ₩32,396 | ₩32,396 | ₩31,913 | ₩32,157 | -0.74% | 3.4만 |
|---|
| 2026.02.10 | ₩32,611 | ₩32,638 | ₩32,249 | ₩32,250 | -1.11% | 1.6만 |
|---|
| 2026.02.09 | ₩31,873 | ₩32,182 | ₩31,873 | ₩32,111 | +0.74% | 3.8만 |
|---|
| 2026.02.06 | ₩31,378 | ₩31,793 | ₩31,337 | ₩31,779 | +1.28% | 3.5만 |
|---|
| 2026.02.05 | ₩31,417 | ₩31,458 | ₩30,908 | ₩30,971 | -1.42% | 3.5만 |
|---|
| 2026.02.04 | ₩31,565 | ₩31,779 | ₩31,364 | ₩31,628 | +0.20% | 1.5만 |
|---|
| 2026.02.03 | ₩33,147 | ₩33,147 | ₩31,618 | ₩31,862 | -3.88% | 3.7만 |
|---|
| 2026.02.02 | ₩33,187 | ₩33,348 | ₩33,134 | ₩33,154 | -0.10% | 18.3만 |
|---|
| 2026.01.30 | ₩33,549 | ₩33,549 | ₩33,026 | ₩33,096 | -1.35% | 1.4만 |
|---|
| 2026.01.29 | ₩33,710 | ₩33,710 | ₩33,040 | ₩33,429 | -0.84% | 4.9만 |
|---|
| 2026.01.28 | ₩34,233 | ₩34,233 | ₩34,072 | ₩34,072 | -0.47% | 2.1만 |
|---|
| 2026.01.27 | ₩34,032 | ₩34,139 | ₩33,992 | ₩34,088 | +0.17% | 4만 |
|---|
| 2026.01.26 | ₩34,072 | ₩34,112 | ₩34,045 | ₩34,047 | -0.07% | 2.2만 |
|---|
| 2026.01.23 | ₩33,952 | ₩34,045 | ₩33,871 | ₩33,914 | -0.11% | 5.5천 |
|---|
| 2026.01.22 | ₩33,925 | ₩33,938 | ₩33,777 | ₩33,817 | -0.32% | 4.3만 |
|---|
| 2026.01.21 | ₩33,724 | ₩33,804 | ₩33,415 | ₩33,671 | -0.16% | 12.2만 |
|---|
| 2026.01.20 | ₩33,750 | ₩33,858 | ₩33,419 | ₩33,430 | -0.95% | 4.7만 |
|---|
| 2026.01.16 | ₩34,381 | ₩34,489 | ₩34,260 | ₩34,351 | -0.09% | 2.4만 |
|---|
| 2026.01.15 | ₩34,662 | ₩34,662 | ₩34,340 | ₩34,347 | -0.91% | 3.7만 |
|---|
| 2026.01.14 | ₩34,340 | ₩34,394 | ₩34,099 | ₩34,253 | -0.25% | 8.3천 |
|---|
| 2026.01.13 | ₩34,955 | ₩34,955 | ₩34,635 | ₩34,731 | -0.64% | 126.4만 |
|---|
| 2026.01.12 | ₩35,051 | ₩35,212 | ₩35,051 | ₩35,154 | +0.29% | 7.1천 |
|---|
| 2026.01.09 | ₩35,199 | ₩35,259 | ₩34,971 | ₩35,219 | +0.06% | 11.4만 |
|---|
| 2026.01.08 | ₩35,252 | ₩35,252 | ₩35,065 | ₩35,120 | -0.38% | 1.8만 |
|---|
| 2026.01.07 | ₩35,420 | ₩35,547 | ₩35,292 | ₩35,307 | -0.32% | 2.6만 |
|---|
| 2026.01.06 | ₩35,192 | ₩35,440 | ₩35,172 | ₩35,435 | +0.69% | 4.9만 |
|---|
| 2026.01.05 | ₩35,024 | ₩35,239 | ₩34,944 | ₩35,010 | -0.04% | 5.4만 |
|---|
| 2026.01.02 | ₩34,858 | ₩34,890 | ₩34,461 | ₩34,610 | -0.71% | 2만 |
|---|
| 2025.12.31 | ₩35,031 | ₩35,091 | ₩34,689 | ₩34,689 | -0.98% | 5.9만 |
|---|
| 2025.12.30 | ₩35,078 | ₩35,105 | ₩34,997 | ₩35,007 | -0.20% | 19.9만 |
|---|
| 2025.12.29 | ₩35,145 | ₩35,373 | ₩34,996 | ₩35,099 | -0.13% | 5.9만 |
|---|
| 2025.12.26 | ₩35,205 | ₩35,225 | ₩35,172 | ₩35,221 | +0.05% | 3.4만 |
|---|
| 2025.12.24 | ₩35,091 | ₩35,225 | ₩35,077 | ₩35,156 | +0.18% | 6.8만 |
|---|
| 2025.12.23 | ₩34,979 | ₩35,145 | ₩34,863 | ₩35,129 | +0.43% | 10.2만 |
|---|
| 2025.12.22 | ₩34,890 | ₩35,011 | ₩34,823 | ₩34,972 | +0.23% | 6.1만 |
|---|
| 2025.12.19 | ₩34,528 | ₩34,729 | ₩34,448 | ₩34,648 | +0.35% | 10.8만 |
|---|
| 2025.12.18 | ₩34,300 | ₩34,568 | ₩34,260 | ₩34,342 | +0.12% | 18.7만 |
|---|
| 2025.12.17 | ₩34,461 | ₩34,475 | ₩33,986 | ₩33,986 | -1.38% | 2.1만 |
|---|
| 2025.12.16 | ₩34,394 | ₩34,448 | ₩34,247 | ₩34,430 | +0.11% | 1.9만 |
|---|
| 2025.12.15 | ₩34,796 | ₩34,796 | ₩34,416 | ₩34,416 | -1.09% | 4.6천 |
|---|
| 2025.12.12 | ₩35,225 | ₩35,225 | ₩34,783 | ₩34,796 | -1.22% | 2.5만 |
|---|
| 2025.12.11 | ₩35,252 | ₩35,440 | ₩35,118 | ₩35,412 | +0.45% | 2.7만 |
|---|
| 2025.12.10 | ₩35,065 | ₩35,346 | ₩34,957 | ₩35,299 | +0.67% | 4.8만 |
|---|
| 2025.12.09 | ₩35,091 | ₩35,118 | ₩35,069 | ₩35,069 | -0.06% | 2.1만 |
|---|
| 2025.12.08 | ₩35,118 | ₩35,145 | ₩34,944 | ₩35,002 | -0.33% | 1.3만 |
|---|
| 2025.12.05 | ₩35,118 | ₩35,279 | ₩35,091 | ₩35,093 | -0.07% | 3.4천 |
|---|
| 2025.12.04 | ₩34,863 | ₩34,997 | ₩34,823 | ₩34,963 | +0.28% | 7.1천 |
|---|
| 2025.12.03 | ₩34,810 | ₩35,024 | ₩34,729 | ₩34,969 | +0.46% | 3.1만 |
|---|
| 2025.12.02 | ₩34,850 | ₩34,917 | ₩34,803 | ₩34,803 | -0.13% | 1.3만 |
|---|
| 2025.12.01 | ₩34,716 | ₩34,850 | ₩34,609 | ₩34,609 | -0.31% | 1만 |
|---|
| 2025.11.28 | ₩34,823 | ₩34,850 | ₩34,823 | ₩34,841 | +0.05% | 1.1천 |
|---|
| 2025.11.26 | ₩34,743 | ₩34,796 | ₩34,589 | ₩34,682 | -0.17% | 2.5만 |
|---|
| 2025.11.25 | ₩33,925 | ₩34,542 | ₩33,925 | ₩34,496 | +1.68% | 5.7만 |
|---|
| 2025.11.24 | ₩33,856 | ₩34,153 | ₩33,791 | ₩34,143 | +0.85% | 1.4만 |
|---|
| 2025.11.21 | ₩33,509 | ₩34,005 | ₩33,362 | ₩33,718 | +0.62% | 1.4만 |
|---|
| 2025.11.20 | ₩34,618 | ₩34,689 | ₩33,415 | ₩33,461 | -3.34% | 4.6만 |
|---|
| 2025.11.19 | ₩34,045 | ₩34,260 | ₩34,005 | ₩34,186 | +0.41% | 1.6만 |
|---|
| 2025.11.18 | ₩34,233 | ₩34,233 | ₩33,871 | ₩34,023 | -0.61% | 1.9천 |
|---|
| 2025.11.17 | ₩34,823 | ₩34,890 | ₩34,287 | ₩34,445 | -1.09% | 2.1만 |
|---|
| 2025.11.14 | ₩34,743 | ₩35,239 | ₩34,743 | ₩34,944 | +0.58% | 4.7만 |
|---|
| 2025.11.13 | ₩35,413 | ₩35,413 | ₩34,917 | ₩34,997 | -1.17% | 2.3만 |
|---|
| 2025.11.12 | ₩35,829 | ₩35,829 | ₩35,561 | ₩35,612 | -0.61% | 9천 |
|---|
| 2025.11.11 | ₩35,561 | ₩35,743 | ₩35,534 | ₩35,664 | +0.29% | 2.1만 |
|---|
| 2025.11.10 | ₩35,614 | ₩35,802 | ₩35,467 | ₩35,773 | +0.44% | 1.9만 |
|---|
| 2025.11.07 | ₩34,743 | ₩35,195 | ₩34,501 | ₩35,195 | +1.30% | 6.2천 |
|---|
| 2025.11.06 | ₩35,644 | ₩35,644 | ₩35,051 | ₩35,142 | -1.41% | 4.8만 |
|---|
| 2025.11.05 | ₩35,587 | ₩35,708 | ₩35,467 | ₩35,482 | -0.30% | 7.5천 |
|---|
| 2025.11.04 | ₩35,822 | ₩35,822 | ₩35,559 | ₩35,559 | -0.73% | 4.9천 |
|---|
| 2025.11.03 | ₩35,990 | ₩36,204 | ₩35,990 | ₩36,109 | +0.33% | 9.1천 |
|---|
| 2025.10.31 | ₩36,030 | ₩36,124 | ₩35,976 | ₩36,038 | +0.02% | 14.3만 |
|---|
| 2025.10.30 | ₩35,990 | ₩36,164 | ₩35,818 | ₩35,818 | -0.48% | 13.5만 |
|---|
| 2025.10.29 | ₩36,486 | ₩36,522 | ₩36,204 | ₩36,304 | -0.50% | 7.4천 |
|---|
| 2025.10.28 | ₩36,647 | ₩36,647 | ₩36,446 | ₩36,466 | -0.49% | 1.6만 |
|---|
| 2025.10.27 | ₩36,446 | ₩36,513 | ₩36,446 | ₩36,501 | +0.15% | 4만 |
|---|
| 2025.10.24 | ₩36,271 | ₩36,285 | ₩36,098 | ₩36,098 | -0.48% | 3.9천 |
|---|
| 2025.10.23 | ₩35,762 | ₩35,990 | ₩35,728 | ₩35,950 | +0.52% | 3.3천 |
|---|
| 2025.10.22 | ₩35,769 | ₩35,769 | ₩35,386 | ₩35,472 | -0.83% | 5.2천 |
|---|
| 2025.10.21 | ₩35,507 | ₩35,775 | ₩35,507 | ₩35,752 | +0.69% | 3.2천 |
|---|
| 2025.10.20 | ₩35,306 | ₩35,480 | ₩35,306 | ₩35,433 | +0.36% | 1.1만 |
|---|
| 2025.10.17 | ₩35,011 | ₩35,091 | ₩35,011 | ₩35,058 | +0.13% | 7.9천 |
|---|
| 2025.10.16 | ₩35,457 | ₩35,457 | ₩34,783 | ₩34,869 | -1.66% | 3.5만 |
|---|
| 2025.10.15 | ₩35,453 | ₩35,453 | ₩35,266 | ₩35,283 | -0.48% | 1만 |
|---|
| 2025.10.14 | ₩34,917 | ₩35,494 | ₩34,917 | ₩35,259 | +0.98% | 4.8천 |
|---|
| 2025.10.13 | ₩35,298 | ₩35,382 | ₩35,258 | ₩35,382 | +0.24% | 1천 |
|---|
| 2025.10.10 | ₩36,017 | ₩36,017 | ₩34,792 | ₩34,792 | -3.40% | 7천 |
|---|