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 | ₩39,039 | ₩39,280 | ₩39,039 | ₩39,250 | +0.54% | 1.1만 |
| 2026.10.08 | ₩38,858 | ₩38,998 | ₩38,650 | ₩38,721 | -0.35% | 2.8만 |
| 2026.10.07 | ₩39,079 | ₩39,079 | ₩39,012 | ₩39,040 | -0.10% | 5.9천 |
| 2026.10.06 | ₩39,347 | ₩39,347 | ₩39,158 | ₩39,158 | -0.48% | 2.3만 |
| 2026.10.05 | ₩38,703 | ₩38,971 | ₩38,703 | ₩38,872 | +0.44% | 8.9천 |
| 2026.10.02 | ₩38,395 | ₩38,502 | ₩38,234 | ₩38,286 | -0.28% | 2만 |
| 2026.10.01 | ₩38,111 | ₩38,111 | ₩37,778 | ₩37,943 | -0.44% | 4.4만 |
| 2026.09.30 | ₩38,153 | ₩38,194 | ₩37,963 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩37,963 |
| -0.50% |
| 3천 |
| 2026.09.29 | ₩37,899 | ₩38,033 | ₩37,845 | ₩37,979 | +0.21% | 7.9만 |
|---|
| 2026.09.28 | ₩37,845 | ₩38,033 | ₩37,845 | ₩37,923 | +0.21% | 8.1천 |
|---|
| 2026.09.25 | ₩38,046 | ₩38,180 | ₩37,952 | ₩38,085 | +0.10% | 4.1만 |
|---|
| 2026.09.24 | ₩37,597 | ₩37,845 | ₩37,537 | ₩37,815 | +0.58% | 5만 |
|---|
| 2026.09.23 | ₩37,778 | ₩37,818 | ₩37,700 | ₩37,730 | -0.13% | 3.1천 |
|---|
| 2026.09.22 | ₩38,153 | ₩38,194 | ₩38,100 | ₩38,125 | -0.07% | 7.7천 |
|---|
| 2026.09.21 | ₩37,697 | ₩38,073 | ₩37,697 | ₩38,062 | +0.97% | 1.3만 |
|---|
| 2026.09.18 | ₩37,295 | ₩37,366 | ₩37,242 | ₩37,366 | +0.19% | 9.6천 |
|---|
| 2026.09.17 | ₩37,443 | ₩37,496 | ₩37,349 | ₩37,374 | -0.18% | 1.9만 |
|---|
| 2026.09.16 | ₩37,242 | ₩37,362 | ₩37,026 | ₩37,026 | -0.58% | 4.4천 |
|---|
| 2026.09.15 | ₩37,309 | ₩37,309 | ₩37,079 | ₩37,079 | -0.61% | 3.4천 |
|---|
| 2026.09.14 | ₩37,148 | ₩37,510 | ₩37,081 | ₩37,393 | +0.66% | 9.6천 |
|---|
| 2026.09.11 | ₩37,402 | ₩37,463 | ₩37,349 | ₩37,378 | -0.06% | 2.5천 |
|---|
| 2026.09.10 | ₩36,946 | ₩37,174 | ₩36,946 | ₩37,028 | +0.22% | 3.5천 |
|---|
| 2026.09.09 | ₩37,416 | ₩37,416 | ₩37,247 | ₩37,294 | -0.33% | 1.2만 |
|---|
| 2026.09.08 | ₩37,818 | ₩37,872 | ₩37,652 | ₩37,652 | -0.44% | 8.3만 |
|---|
| 2026.09.04 | ₩38,113 | ₩38,113 | ₩38,033 | ₩38,088 | -0.07% | 4.7천 |
|---|
| 2026.09.03 | ₩37,912 | ₩38,288 | ₩37,912 | ₩38,235 | +0.85% | 7.7천 |
|---|
| 2026.09.02 | ₩37,684 | ₩37,832 | ₩37,644 | ₩37,644 | -0.11% | 5천 |
|---|
| 2026.09.01 | ₩37,858 | ₩37,872 | ₩37,651 | ₩37,671 | -0.50% | 8.8천 |
|---|
| 2026.08.31 | ₩38,368 | ₩38,422 | ₩38,288 | ₩38,422 | +0.14% | 1.1만 |
|---|
| 2026.08.28 | ₩38,690 | ₩38,918 | ₩38,660 | ₩38,660 | -0.08% | 3천 |
|---|
| 2026.08.27 | ₩38,851 | ₩38,925 | ₩38,730 | ₩38,823 | -0.07% | 1.7만 |
|---|
| 2026.08.26 | ₩38,408 | ₩38,489 | ₩38,341 | ₩38,419 | +0.03% | 4.7천 |
|---|
| 2026.08.25 | ₩38,489 | ₩38,489 | ₩38,314 | ₩38,430 | -0.15% | 4.3천 |
|---|
| 2026.08.24 | ₩38,247 | ₩38,341 | ₩38,234 | ₩38,265 | +0.05% | 2.4천 |
|---|
| 2026.08.21 | ₩38,241 | ₩38,389 | ₩38,234 | ₩38,389 | +0.39% | 1.2만 |
|---|
| 2026.08.20 | ₩38,234 | ₩38,261 | ₩38,147 | ₩38,147 | -0.23% | 8.1천 |
|---|
| 2026.08.19 | ₩38,475 | ₩38,485 | ₩38,326 | ₩38,326 | -0.39% | 1.1만 |
|---|
| 2026.08.18 | ₩38,133 | ₩38,234 | ₩38,100 | ₩38,100 | -0.09% | 15.8만 |
|---|
| 2026.08.17 | ₩38,676 | ₩38,676 | ₩38,422 | ₩38,422 | -0.66% | 7.4천 |
|---|
| 2026.08.14 | ₩38,770 | ₩38,770 | ₩38,717 | ₩38,717 | -0.14% | 3.7천 |
|---|
| 2026.08.13 | ₩38,744 | ₩39,146 | ₩38,744 | ₩39,052 | +0.80% | 2만 |
|---|
| 2026.08.12 | ₩39,146 | ₩39,146 | ₩38,749 | ₩38,749 | -1.01% | 5.8천 |
|---|
| 2026.08.11 | ₩38,958 | ₩38,958 | ₩38,797 | ₩38,820 | -0.35% | 6.1천 |
|---|
| 2026.08.10 | ₩38,898 | ₩38,898 | ₩38,784 | ₩38,839 | -0.15% | 9.2천 |
|---|
| 2026.08.07 | ₩38,596 | ₩38,654 | ₩38,569 | ₩38,654 | +0.15% | 1.5천 |
|---|
| 2026.08.06 | ₩38,194 | ₩38,194 | ₩37,993 | ₩38,045 | -0.39% | 2.2만 |
|---|
| 2026.08.05 | ₩38,180 | ₩38,281 | ₩38,180 | ₩38,214 | +0.09% | 3.3천 |
|---|
| 2026.08.04 | ₩37,738 | ₩38,167 | ₩37,738 | ₩38,084 | +0.92% | 3.1천 |
|---|
| 2026.08.03 | ₩37,274 | ₩37,537 | ₩37,268 | ₩37,417 | +0.38% | 2.9천 |
|---|
| 2026.07.31 | ₩36,692 | ₩36,788 | ₩36,598 | ₩36,788 | +0.26% | 3.9천 |
|---|
| 2026.07.30 | ₩35,713 | ₩36,073 | ₩35,713 | ₩36,073 | +1.01% | 3.8천 |
|---|
| 2026.07.29 | ₩35,874 | ₩35,874 | ₩35,443 | ₩35,443 | -1.20% | 9.8천 |
|---|
| 2026.07.28 | ₩35,471 | ₩36,028 | ₩35,471 | ₩35,854 | +1.08% | 4천 |
|---|
| 2026.07.27 | ₩35,538 | ₩35,592 | ₩35,444 | ₩35,556 | +0.05% | 6천 |
|---|
| 2026.07.24 | ₩35,149 | ₩35,418 | ₩35,082 | ₩35,151 | +0.00% | 4.2만 |
|---|
| 2026.07.23 | ₩35,042 | ₩35,230 | ₩35,015 | ₩35,208 | +0.47% | 1.7만 |
|---|
| 2026.07.22 | ₩35,632 | ₩35,699 | ₩35,632 | ₩35,676 | +0.12% | 2.1천 |
|---|
| 2026.07.21 | ₩35,941 | ₩35,954 | ₩35,887 | ₩35,911 | -0.08% | 3.4만 |
|---|
| 2026.07.20 | ₩36,008 | ₩36,236 | ₩35,941 | ₩36,029 | +0.06% | 1.6천 |
|---|
| 2026.07.17 | ₩35,941 | ₩36,061 | ₩35,840 | ₩35,894 | -0.13% | 1.1만 |
|---|
| 2026.07.16 | ₩36,464 | ₩36,531 | ₩36,303 | ₩36,391 | -0.20% | 7.2천 |
|---|
| 2026.07.15 | ₩36,625 | ₩36,718 | ₩36,410 | ₩36,551 | -0.20% | 1.1만 |
|---|
| 2026.07.14 | ₩36,356 | ₩36,598 | ₩36,343 | ₩36,481 | +0.34% | 4만 |
|---|
| 2026.07.13 | ₩36,450 | ₩36,558 | ₩36,249 | ₩36,340 | -0.30% | 1.2만 |
|---|
| 2026.07.10 | ₩36,544 | ₩36,544 | ₩36,464 | ₩36,486 | -0.16% | 2.6천 |
|---|
| 2026.07.09 | ₩36,222 | ₩36,464 | ₩36,155 | ₩36,464 | +0.67% | 7.7천 |
|---|
| 2026.07.08 | ₩35,833 | ₩36,102 | ₩35,786 | ₩36,099 | +0.74% | 5.3천 |
|---|
| 2026.07.07 | ₩36,571 | ₩36,571 | ₩36,128 | ₩36,157 | -1.13% | 7.7천 |
|---|
| 2026.07.06 | ₩36,222 | ₩36,437 | ₩36,222 | ₩36,382 | +0.44% | 3.6천 |
|---|
| 2026.07.02 | ₩36,075 | ₩36,195 | ₩35,900 | ₩36,075 | 0.00% | 2.4만 |
|---|
| 2026.07.01 | ₩36,021 | ₩36,021 | ₩35,926 | ₩35,926 | -0.26% | 500 |
|---|
| 2026.06.30 | ₩35,632 | ₩35,726 | ₩35,632 | ₩35,725 | +0.26% | 1.3천 |
|---|
| 2026.06.29 | ₩35,270 | ₩35,458 | ₩35,136 | ₩35,314 | +0.13% | 1.3만 |
|---|
| 2026.06.26 | ₩34,613 | ₩34,948 | ₩34,593 | ₩34,936 | +0.93% | 1.8만 |
|---|
| 2026.06.25 | ₩34,935 | ₩34,962 | ₩34,484 | ₩34,484 | -1.29% | 1.9만 |
|---|
| 2026.06.24 | ₩34,613 | ₩35,183 | ₩34,613 | ₩34,825 | +0.61% | 2.5만 |
|---|
| 2026.06.23 | ₩34,613 | ₩34,962 | ₩34,613 | ₩34,687 | +0.21% | 1.7만 |
|---|
| 2026.06.22 | ₩35,431 | ₩35,605 | ₩35,082 | ₩35,133 | -0.84% | 5.7천 |
|---|
| 2026.06.18 | ₩35,310 | ₩35,740 | ₩35,257 | ₩35,656 | +0.98% | 7.5천 |
|---|
| 2026.06.17 | ₩35,512 | ₩35,726 | ₩35,056 | ₩35,072 | -1.24% | 1.2만 |
|---|
| 2026.06.16 | ₩35,981 | ₩36,001 | ₩35,592 | ₩35,597 | -1.07% | 2.3만 |
|---|
| 2026.06.15 | ₩35,780 | ₩36,021 | ₩35,686 | ₩35,878 | +0.27% | 7.7천 |
|---|
| 2026.06.12 | ₩35,149 | ₩35,163 | ₩34,774 | ₩35,046 | -0.29% | 1.6만 |
|---|
| 2026.06.11 | ₩34,653 | ₩35,082 | ₩34,372 | ₩35,054 | +1.16% | 4.2만 |
|---|
| 2026.06.10 | ₩35,190 | ₩35,290 | ₩34,653 | ₩34,668 | -1.48% | 1.8만 |
|---|
| 2026.06.09 | ₩35,525 | ₩35,874 | ₩34,519 | ₩35,365 | -0.45% | 1.6만 |
|---|
| 2026.06.08 | ₩35,579 | ₩35,592 | ₩35,324 | ₩35,379 | -0.56% | 1.7만 |
|---|
| 2026.06.05 | ₩36,035 | ₩36,075 | ₩35,096 | ₩35,229 | -2.24% | 1.3만 |
|---|
| 2026.06.04 | ₩35,887 | ₩36,464 | ₩35,887 | ₩36,331 | +1.24% | 3.9천 |
|---|
| 2026.06.03 | ₩36,571 | ₩36,638 | ₩36,128 | ₩36,204 | -1.00% | 3.6천 |
|---|
| 2026.06.02 | ₩36,866 | ₩36,893 | ₩36,745 | ₩36,837 | -0.08% | 1.4만 |
|---|
| 2026.06.01 | ₩36,088 | ₩37,014 | ₩36,088 | ₩36,936 | +2.35% | 1.1만 |
|---|
| 2026.05.29 | ₩35,672 | ₩36,021 | ₩35,672 | ₩35,965 | +0.82% | 4.7천 |
|---|
| 2026.05.28 | ₩35,176 | ₩35,525 | ₩35,049 | ₩35,498 | +0.91% | 4.7천 |
|---|
| 2026.05.27 | ₩35,015 | ₩35,029 | ₩34,770 | ₩34,770 | -0.70% | 1.2만 |
|---|
| 2026.05.26 | ₩35,109 | ₩35,163 | ₩34,921 | ₩34,984 | -0.36% | 2만 |
|---|
| 2026.05.22 | ₩34,921 | ₩35,042 | ₩34,734 | ₩34,798 | -0.35% | 4.5만 |
|---|
| 2026.05.21 | ₩34,238 | ₩34,774 | ₩34,238 | ₩34,664 | +1.25% | 1.6만 |
|---|
| 2026.05.20 | ₩34,157 | ₩34,602 | ₩34,103 | ₩34,602 | +1.30% | 3.3천 |
|---|
| 2026.05.19 | ₩34,546 | ₩34,613 | ₩34,170 | ₩34,195 | -1.02% | 4.5만 |
|---|
| 2026.05.18 | ₩34,318 | ₩34,640 | ₩34,251 | ₩34,508 | +0.55% | 4.6만 |
|---|
| 2026.05.15 | ₩34,224 | ₩34,600 | ₩34,224 | ₩34,325 | +0.29% | 3.9만 |
|---|
| 2026.05.14 | ₩34,600 | ₩34,606 | ₩34,452 | ₩34,553 | -0.14% | 5.5천 |
|---|
| 2026.05.13 | ₩33,983 | ₩34,238 | ₩33,983 | ₩34,137 | +0.45% | 2.4만 |
|---|
| 2026.05.12 | ₩34,117 | ₩34,197 | ₩33,929 | ₩34,133 | +0.05% | 2.2만 |
|---|
| 2026.05.11 | ₩34,425 | ₩34,492 | ₩34,224 | ₩34,329 | -0.28% | 1.1만 |
|---|
| 2026.05.08 | ₩34,385 | ₩34,546 | ₩34,236 | ₩34,523 | +0.40% | 1.4만 |
|---|
| 2026.05.07 | ₩34,559 | ₩34,633 | ₩34,345 | ₩34,390 | -0.49% | 8.2천 |
|---|
| 2026.05.06 | ₩34,023 | ₩34,090 | ₩33,929 | ₩34,075 | +0.15% | 1.3만 |
|---|
| 2026.05.05 | ₩33,755 | ₩33,808 | ₩33,647 | ₩33,654 | -0.30% | 1.7만 |
|---|
| 2026.05.04 | ₩33,849 | ₩34,090 | ₩33,674 | ₩33,788 | -0.18% | 1.3만 |
|---|
| 2026.05.01 | ₩33,835 | ₩33,916 | ₩33,782 | ₩33,815 | -0.06% | 2만 |
|---|
| 2026.04.30 | ₩33,165 | ₩33,607 | ₩33,098 | ₩33,583 | +1.26% | 1.5만 |
|---|
| 2026.04.29 | ₩33,393 | ₩33,493 | ₩33,366 | ₩33,493 | +0.30% | 1.8천 |
|---|
| 2026.04.28 | ₩33,473 | ₩33,525 | ₩33,285 | ₩33,422 | -0.15% | 1.7만 |
|---|
| 2026.04.27 | ₩33,862 | ₩33,942 | ₩33,795 | ₩33,908 | +0.13% | 1.4만 |
|---|
| 2026.04.24 | ₩33,513 | ₩33,956 | ₩33,473 | ₩33,925 | +1.23% | 3.8만 |
|---|
| 2026.04.23 | ₩33,728 | ₩33,728 | ₩33,312 | ₩33,513 | -0.64% | 2.6만 |
|---|
| 2026.04.22 | ₩33,929 | ₩33,969 | ₩33,849 | ₩33,967 | +0.11% | 1만 |
|---|
| 2026.04.21 | ₩33,701 | ₩34,117 | ₩33,607 | ₩33,635 | -0.19% | 2.3만 |
|---|
| 2026.04.20 | ₩33,352 | ₩33,688 | ₩33,352 | ₩33,688 | +1.01% | 8.6만 |
|---|
| 2026.04.17 | ₩33,379 | ₩33,741 | ₩33,379 | ₩33,546 | +0.50% | 4.2만 |
|---|
| 2026.04.16 | ₩32,950 | ₩33,232 | ₩32,950 | ₩33,049 | +0.30% | 5.7만 |
|---|
| 2026.04.15 | ₩32,923 | ₩33,138 | ₩32,883 | ₩33,126 | +0.62% | 1.3만 |
|---|
| 2026.04.14 | ₩32,293 | ₩32,521 | ₩32,239 | ₩32,493 | +0.62% | 1.7만 |
|---|
| 2026.04.13 | ₩31,166 | ₩32,007 | ₩31,166 | ₩32,007 | +2.70% | 9.5천 |
|---|
| 2026.04.10 | ₩31,260 | ₩31,274 | ₩31,073 | ₩31,201 | -0.19% | 1.5만 |
|---|
| 2026.04.09 | ₩31,113 | ₩31,327 | ₩31,059 | ₩31,310 | +0.63% | 5.2만 |
|---|
| 2026.04.08 | ₩31,824 | ₩31,864 | ₩31,388 | ₩31,451 | -1.17% | 3.7만 |
|---|
| 2026.04.07 | ₩30,617 | ₩30,711 | ₩30,228 | ₩30,662 | +0.15% | 3.6만 |
|---|
| 2026.04.06 | ₩30,550 | ₩30,778 | ₩30,395 | ₩30,625 | +0.25% | 4.8만 |
|---|
| 2026.04.02 | ₩29,933 | ₩30,711 | ₩29,933 | ₩30,529 | +1.99% | 2.8만 |
|---|
| 2026.04.01 | ₩30,469 | ₩30,751 | ₩30,429 | ₩30,523 | +0.18% | 4.9만 |
|---|
| 2026.03.31 | ₩29,919 | ₩30,469 | ₩29,745 | ₩30,469 | +1.84% | 38.9만 |
|---|
| 2026.03.30 | ₩29,571 | ₩29,839 | ₩29,450 | ₩29,490 | -0.27% | 2.7만 |
|---|
| 2026.03.27 | ₩29,651 | ₩29,758 | ₩29,369 | ₩29,458 | -0.65% | 2.5만 |
|---|
| 2026.03.26 | ₩30,550 | ₩30,871 | ₩30,251 | ₩30,251 | -0.98% | 5.7만 |
|---|
| 2026.03.25 | ₩30,858 | ₩30,925 | ₩30,630 | ₩30,731 | -0.41% | 6.3만 |
|---|
| 2026.03.24 | ₩30,657 | ₩30,751 | ₩30,496 | ₩30,598 | -0.19% | 28.4만 |
|---|
| 2026.03.23 | ₩31,099 | ₩31,368 | ₩30,938 | ₩31,015 | -0.27% | 4.6만 |
|---|
| 2026.03.20 | ₩30,690 | ₩30,818 | ₩30,375 | ₩30,527 | -0.53% | 5.2만 |
|---|
| 2026.03.19 | ₩30,885 | ₩31,058 | ₩30,751 | ₩31,022 | +0.44% | 1.6만 |
|---|
| 2026.03.18 | ₩31,435 | ₩31,435 | ₩31,073 | ₩31,101 | -1.06% | 7.5만 |
|---|
| 2026.03.17 | ₩31,636 | ₩31,636 | ₩31,488 | ₩31,495 | -0.45% | 4.2만 |
|---|
| 2026.03.16 | ₩31,220 | ₩31,435 | ₩31,220 | ₩31,293 | +0.23% | 6.7만 |
|---|
| 2026.03.13 | ₩31,220 | ₩31,301 | ₩30,818 | ₩30,878 | -1.10% | 6.8천 |
|---|
| 2026.03.12 | ₩31,488 | ₩31,488 | ₩30,992 | ₩30,992 | -1.58% | 14.7만 |
|---|
| 2026.03.11 | ₩31,944 | ₩31,944 | ₩31,468 | ₩31,664 | -0.88% | 1.3만 |
|---|
| 2026.03.10 | ₩32,011 | ₩32,065 | ₩31,743 | ₩31,743 | -0.84% | 3.2만 |
|---|
| 2026.03.09 | ₩31,441 | ₩32,160 | ₩31,435 | ₩32,160 | +2.29% | 1.7만 |
|---|
| 2026.03.06 | ₩31,877 | ₩32,145 | ₩31,877 | ₩32,035 | +0.50% | 2.8만 |
|---|
| 2026.03.05 | ₩32,266 | ₩32,387 | ₩31,944 | ₩32,211 | -0.17% | 1.1만 |
|---|
| 2026.03.04 | ₩32,025 | ₩32,145 | ₩31,998 | ₩32,015 | -0.03% | 10만 |
|---|
| 2026.03.03 | ₩31,140 | ₩31,810 | ₩31,113 | ₩31,594 | +1.46% | 20.6만 |
|---|
| 2026.03.02 | ₩31,609 | ₩31,971 | ₩31,609 | ₩31,871 | +0.83% | 4.3만 |
|---|
| 2026.02.27 | ₩31,522 | ₩31,810 | ₩31,488 | ₩31,810 | +0.91% | 5만 |
|---|
| 2026.02.26 | ₩32,031 | ₩32,105 | ₩31,676 | ₩32,007 | -0.08% | 3.7만 |
|---|
| 2026.02.25 | ₩31,757 | ₩31,998 | ₩31,730 | ₩31,964 | +0.65% | 1.5만 |
|---|
| 2026.02.24 | ₩31,488 | ₩31,529 | ₩31,394 | ₩31,435 | -0.17% | 2.9만 |
|---|
| 2026.02.23 | ₩31,260 | ₩31,274 | ₩30,938 | ₩31,032 | -0.73% | 2.7만 |
|---|
| 2026.02.20 | ₩31,668 | ₩32,011 | ₩31,668 | ₩31,877 | +0.66% | 9.3천 |
|---|
| 2026.02.19 | ₩31,663 | ₩31,797 | ₩31,582 | ₩31,761 | +0.31% | 10.7만 |
|---|
| 2026.02.18 | ₩31,622 | ₩32,052 | ₩31,622 | ₩31,893 | +0.86% | 4.2만 |
|---|
| 2026.02.17 | ₩31,220 | ₩31,636 | ₩31,166 | ₩31,503 | +0.91% | 3.6만 |
|---|
| 2026.02.13 | ₩31,649 | ₩31,770 | ₩31,462 | ₩31,499 | -0.47% | 44.7만 |
|---|
| 2026.02.12 | ₩32,152 | ₩32,186 | ₩31,314 | ₩31,455 | -2.17% | 2.9만 |
|---|
| 2026.02.11 | ₩32,400 | ₩32,400 | ₩31,917 | ₩32,162 | -0.74% | 3.4만 |
|---|
| 2026.02.10 | ₩32,615 | ₩32,642 | ₩32,253 | ₩32,254 | -1.11% | 1.6만 |
|---|
| 2026.02.09 | ₩31,877 | ₩32,186 | ₩31,877 | ₩32,115 | +0.74% | 3.8만 |
|---|
| 2026.02.06 | ₩31,382 | ₩31,797 | ₩31,341 | ₩31,783 | +1.28% | 3.5만 |
|---|
| 2026.02.05 | ₩31,421 | ₩31,462 | ₩30,912 | ₩30,975 | -1.42% | 3.5만 |
|---|
| 2026.02.04 | ₩31,569 | ₩31,783 | ₩31,368 | ₩31,632 | +0.20% | 1.5만 |
|---|
| 2026.02.03 | ₩33,151 | ₩33,151 | ₩31,622 | ₩31,867 | -3.88% | 3.7만 |
|---|
| 2026.02.02 | ₩33,191 | ₩33,352 | ₩33,138 | ₩33,158 | -0.10% | 18.3만 |
|---|
| 2026.01.30 | ₩33,554 | ₩33,554 | ₩33,031 | ₩33,100 | -1.35% | 1.4만 |
|---|
| 2026.01.29 | ₩33,714 | ₩33,714 | ₩33,044 | ₩33,433 | -0.84% | 4.9만 |
|---|
| 2026.01.28 | ₩34,238 | ₩34,238 | ₩34,077 | ₩34,077 | -0.47% | 2.1만 |
|---|
| 2026.01.27 | ₩34,036 | ₩34,144 | ₩33,996 | ₩34,093 | +0.17% | 4만 |
|---|
| 2026.01.26 | ₩34,077 | ₩34,117 | ₩34,050 | ₩34,051 | -0.07% | 2.2만 |
|---|
| 2026.01.23 | ₩33,956 | ₩34,050 | ₩33,875 | ₩33,918 | -0.11% | 5.5천 |
|---|
| 2026.01.22 | ₩33,929 | ₩33,942 | ₩33,782 | ₩33,822 | -0.32% | 4.3만 |
|---|
| 2026.01.21 | ₩33,728 | ₩33,808 | ₩33,419 | ₩33,676 | -0.16% | 12.2만 |
|---|
| 2026.01.20 | ₩33,755 | ₩33,862 | ₩33,423 | ₩33,434 | -0.95% | 4.7만 |
|---|
| 2026.01.16 | ₩34,385 | ₩34,494 | ₩34,264 | ₩34,356 | -0.09% | 2.4만 |
|---|
| 2026.01.15 | ₩34,667 | ₩34,667 | ₩34,345 | ₩34,352 | -0.91% | 3.7만 |
|---|
| 2026.01.14 | ₩34,345 | ₩34,398 | ₩34,103 | ₩34,258 | -0.25% | 8.3천 |
|---|
| 2026.01.13 | ₩34,959 | ₩34,959 | ₩34,640 | ₩34,735 | -0.64% | 126.4만 |
|---|
| 2026.01.12 | ₩35,056 | ₩35,216 | ₩35,056 | ₩35,159 | +0.29% | 7.1천 |
|---|
| 2026.01.09 | ₩35,203 | ₩35,263 | ₩34,975 | ₩35,223 | +0.06% | 11.4만 |
|---|
| 2026.01.08 | ₩35,257 | ₩35,257 | ₩35,069 | ₩35,124 | -0.38% | 1.8만 |
|---|
| 2026.01.07 | ₩35,424 | ₩35,552 | ₩35,297 | ₩35,312 | -0.32% | 2.6만 |
|---|
| 2026.01.06 | ₩35,196 | ₩35,444 | ₩35,176 | ₩35,439 | +0.69% | 4.9만 |
|---|
| 2026.01.05 | ₩35,029 | ₩35,243 | ₩34,948 | ₩35,014 | -0.04% | 5.4만 |
|---|
| 2026.01.02 | ₩34,862 | ₩34,895 | ₩34,466 | ₩34,614 | -0.71% | 2만 |
|---|
| 2025.12.31 | ₩35,035 | ₩35,096 | ₩34,693 | ₩34,693 | -0.98% | 5.9만 |
|---|
| 2025.12.30 | ₩35,082 | ₩35,109 | ₩35,002 | ₩35,011 | -0.20% | 19.9만 |
|---|
| 2025.12.29 | ₩35,149 | ₩35,377 | ₩35,001 | ₩35,104 | -0.13% | 5.9만 |
|---|
| 2025.12.26 | ₩35,210 | ₩35,230 | ₩35,176 | ₩35,226 | +0.05% | 3.4만 |
|---|
| 2025.12.24 | ₩35,096 | ₩35,230 | ₩35,081 | ₩35,160 | +0.18% | 6.8만 |
|---|
| 2025.12.23 | ₩34,983 | ₩35,149 | ₩34,868 | ₩35,133 | +0.43% | 10.2만 |
|---|
| 2025.12.22 | ₩34,895 | ₩35,015 | ₩34,828 | ₩34,976 | +0.23% | 6.1만 |
|---|
| 2025.12.19 | ₩34,533 | ₩34,734 | ₩34,452 | ₩34,652 | +0.35% | 10.8만 |
|---|
| 2025.12.18 | ₩34,305 | ₩34,573 | ₩34,264 | ₩34,346 | +0.12% | 18.7만 |
|---|
| 2025.12.17 | ₩34,466 | ₩34,479 | ₩33,991 | ₩33,991 | -1.38% | 2.1만 |
|---|
| 2025.12.16 | ₩34,398 | ₩34,452 | ₩34,251 | ₩34,435 | +0.11% | 1.9만 |
|---|
| 2025.12.15 | ₩34,801 | ₩34,801 | ₩34,420 | ₩34,420 | -1.09% | 4.6천 |
|---|
| 2025.12.12 | ₩35,230 | ₩35,230 | ₩34,787 | ₩34,801 | -1.22% | 2.5만 |
|---|
| 2025.12.11 | ₩35,257 | ₩35,444 | ₩35,123 | ₩35,416 | +0.45% | 2.7만 |
|---|
| 2025.12.10 | ₩35,069 | ₩35,351 | ₩34,962 | ₩35,304 | +0.67% | 4.8만 |
|---|
| 2025.12.09 | ₩35,096 | ₩35,123 | ₩35,073 | ₩35,073 | -0.06% | 2.1만 |
|---|
| 2025.12.08 | ₩35,123 | ₩35,149 | ₩34,948 | ₩35,006 | -0.33% | 1.3만 |
|---|
| 2025.12.05 | ₩35,123 | ₩35,284 | ₩35,096 | ₩35,097 | -0.07% | 3.4천 |
|---|
| 2025.12.04 | ₩34,868 | ₩35,002 | ₩34,828 | ₩34,967 | +0.28% | 7.1천 |
|---|
| 2025.12.03 | ₩34,814 | ₩35,029 | ₩34,734 | ₩34,974 | +0.46% | 3.1만 |
|---|
| 2025.12.02 | ₩34,854 | ₩34,921 | ₩34,807 | ₩34,807 | -0.13% | 1.3만 |
|---|
| 2025.12.01 | ₩34,720 | ₩34,854 | ₩34,613 | ₩34,613 | -0.31% | 1만 |
|---|
| 2025.11.28 | ₩34,828 | ₩34,854 | ₩34,828 | ₩34,845 | +0.05% | 1.1천 |
|---|
| 2025.11.26 | ₩34,747 | ₩34,801 | ₩34,593 | ₩34,687 | -0.17% | 2.5만 |
|---|
| 2025.11.25 | ₩33,929 | ₩34,546 | ₩33,929 | ₩34,500 | +1.68% | 5.7만 |
|---|
| 2025.11.24 | ₩33,861 | ₩34,157 | ₩33,795 | ₩34,148 | +0.85% | 1.4만 |
|---|
| 2025.11.21 | ₩33,513 | ₩34,010 | ₩33,366 | ₩33,723 | +0.62% | 1.4만 |
|---|
| 2025.11.20 | ₩34,622 | ₩34,693 | ₩33,419 | ₩33,465 | -3.34% | 4.6만 |
|---|
| 2025.11.19 | ₩34,050 | ₩34,264 | ₩34,010 | ₩34,191 | +0.41% | 1.6만 |
|---|
| 2025.11.18 | ₩34,238 | ₩34,238 | ₩33,875 | ₩34,027 | -0.61% | 1.9천 |
|---|
| 2025.11.17 | ₩34,828 | ₩34,895 | ₩34,291 | ₩34,449 | -1.09% | 2.1만 |
|---|
| 2025.11.14 | ₩34,747 | ₩35,243 | ₩34,747 | ₩34,948 | +0.58% | 4.7만 |
|---|
| 2025.11.13 | ₩35,418 | ₩35,418 | ₩34,921 | ₩35,002 | -1.17% | 2.3만 |
|---|
| 2025.11.12 | ₩35,833 | ₩35,833 | ₩35,565 | ₩35,616 | -0.61% | 9천 |
|---|
| 2025.11.11 | ₩35,565 | ₩35,748 | ₩35,538 | ₩35,668 | +0.29% | 2.1만 |
|---|
| 2025.11.10 | ₩35,619 | ₩35,807 | ₩35,471 | ₩35,777 | +0.44% | 1.9만 |
|---|
| 2025.11.07 | ₩34,747 | ₩35,199 | ₩34,506 | ₩35,199 | +1.30% | 6.2천 |
|---|
| 2025.11.06 | ₩35,648 | ₩35,648 | ₩35,056 | ₩35,147 | -1.41% | 4.8만 |
|---|
| 2025.11.05 | ₩35,592 | ₩35,713 | ₩35,471 | ₩35,486 | -0.30% | 7.5천 |
|---|
| 2025.11.04 | ₩35,827 | ₩35,827 | ₩35,564 | ₩35,564 | -0.73% | 4.9천 |
|---|
| 2025.11.03 | ₩35,994 | ₩36,209 | ₩35,994 | ₩36,114 | +0.33% | 9.1천 |
|---|
| 2025.10.31 | ₩36,035 | ₩36,128 | ₩35,981 | ₩36,043 | +0.02% | 14.3만 |
|---|
| 2025.10.30 | ₩35,994 | ₩36,169 | ₩35,823 | ₩35,823 | -0.48% | 13.5만 |
|---|
| 2025.10.29 | ₩36,491 | ₩36,527 | ₩36,209 | ₩36,308 | -0.50% | 7.4천 |
|---|
| 2025.10.28 | ₩36,651 | ₩36,651 | ₩36,450 | ₩36,470 | -0.49% | 1.6만 |
|---|
| 2025.10.27 | ₩36,450 | ₩36,517 | ₩36,450 | ₩36,505 | +0.15% | 4만 |
|---|
| 2025.10.24 | ₩36,276 | ₩36,289 | ₩36,103 | ₩36,103 | -0.48% | 3.9천 |
|---|
| 2025.10.23 | ₩35,766 | ₩35,994 | ₩35,733 | ₩35,954 | +0.52% | 3.3천 |
|---|
| 2025.10.22 | ₩35,773 | ₩35,773 | ₩35,391 | ₩35,477 | -0.83% | 5.2천 |
|---|
| 2025.10.21 | ₩35,512 | ₩35,780 | ₩35,512 | ₩35,757 | +0.69% | 3.2천 |
|---|
| 2025.10.20 | ₩35,310 | ₩35,485 | ₩35,310 | ₩35,438 | +0.36% | 1.1만 |
|---|
| 2025.10.17 | ₩35,015 | ₩35,096 | ₩35,015 | ₩35,062 | +0.13% | 7.9천 |
|---|
| 2025.10.16 | ₩35,462 | ₩35,462 | ₩34,787 | ₩34,873 | -1.66% | 3.5만 |
|---|
| 2025.10.15 | ₩35,458 | ₩35,458 | ₩35,270 | ₩35,288 | -0.48% | 1만 |
|---|
| 2025.10.14 | ₩34,921 | ₩35,498 | ₩34,921 | ₩35,263 | +0.98% | 4.8천 |
|---|
| 2025.10.13 | ₩35,302 | ₩35,387 | ₩35,262 | ₩35,387 | +0.24% | 1천 |
|---|
| 2025.10.10 | ₩36,021 | ₩36,021 | ₩34,797 | ₩34,797 | -3.40% | 7천 |
|---|