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 | ₩39,281 | ₩39,039 | ₩39,251 | +0.54% | 1.1만 |
| 2026.10.08 | ₩38,858 | ₩38,999 | ₩38,651 | ₩38,722 | -0.35% | 2.8만 |
| 2026.10.07 | ₩39,080 | ₩39,080 | ₩39,013 | ₩39,041 | -0.10% | 5.9천 |
| 2026.10.06 | ₩39,348 | ₩39,348 | ₩39,159 | ₩39,159 | -0.48% | 2.3만 |
| 2026.10.05 | ₩38,704 | ₩38,972 | ₩38,704 | ₩38,873 | +0.44% | 8.9천 |
| 2026.10.02 | ₩38,396 | ₩38,503 | ₩38,235 | ₩38,287 | -0.28% | 2만 |
| 2026.10.01 | ₩38,111 | ₩38,111 | ₩37,779 | ₩37,944 | -0.44% | 4.4만 |
| 2026.09.30 | ₩38,154 | ₩38,195 | ₩37,964 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩37,964 |
| -0.50% |
| 3천 |
| 2026.09.29 | ₩37,899 | ₩38,034 | ₩37,846 | ₩37,980 | +0.21% | 7.9만 |
|---|
| 2026.09.28 | ₩37,846 | ₩38,034 | ₩37,846 | ₩37,924 | +0.21% | 8.1천 |
|---|
| 2026.09.25 | ₩38,047 | ₩38,181 | ₩37,953 | ₩38,086 | +0.10% | 4.1만 |
|---|
| 2026.09.24 | ₩37,598 | ₩37,846 | ₩37,537 | ₩37,816 | +0.58% | 5만 |
|---|
| 2026.09.23 | ₩37,779 | ₩37,819 | ₩37,701 | ₩37,731 | -0.13% | 3.1천 |
|---|
| 2026.09.22 | ₩38,154 | ₩38,195 | ₩38,101 | ₩38,126 | -0.07% | 7.7천 |
|---|
| 2026.09.21 | ₩37,698 | ₩38,074 | ₩37,698 | ₩38,063 | +0.97% | 1.3만 |
|---|
| 2026.09.18 | ₩37,296 | ₩37,367 | ₩37,242 | ₩37,367 | +0.19% | 9.6천 |
|---|
| 2026.09.17 | ₩37,444 | ₩37,497 | ₩37,350 | ₩37,375 | -0.18% | 1.9만 |
|---|
| 2026.09.16 | ₩37,242 | ₩37,363 | ₩37,026 | ₩37,026 | -0.58% | 4.4천 |
|---|
| 2026.09.15 | ₩37,309 | ₩37,309 | ₩37,080 | ₩37,080 | -0.61% | 3.4천 |
|---|
| 2026.09.14 | ₩37,148 | ₩37,511 | ₩37,081 | ₩37,394 | +0.66% | 9.6천 |
|---|
| 2026.09.11 | ₩37,403 | ₩37,464 | ₩37,350 | ₩37,379 | -0.06% | 2.5천 |
|---|
| 2026.09.10 | ₩36,947 | ₩37,175 | ₩36,947 | ₩37,029 | +0.22% | 3.5천 |
|---|
| 2026.09.09 | ₩37,417 | ₩37,417 | ₩37,248 | ₩37,295 | -0.33% | 1.2만 |
|---|
| 2026.09.08 | ₩37,819 | ₩37,873 | ₩37,653 | ₩37,653 | -0.44% | 8.3만 |
|---|
| 2026.09.04 | ₩38,114 | ₩38,114 | ₩38,034 | ₩38,089 | -0.07% | 4.7천 |
|---|
| 2026.09.03 | ₩37,913 | ₩38,288 | ₩37,913 | ₩38,236 | +0.85% | 7.7천 |
|---|
| 2026.09.02 | ₩37,685 | ₩37,832 | ₩37,645 | ₩37,645 | -0.11% | 5천 |
|---|
| 2026.09.01 | ₩37,859 | ₩37,873 | ₩37,651 | ₩37,671 | -0.50% | 8.8천 |
|---|
| 2026.08.31 | ₩38,369 | ₩38,423 | ₩38,288 | ₩38,423 | +0.14% | 1.1만 |
|---|
| 2026.08.28 | ₩38,691 | ₩38,919 | ₩38,661 | ₩38,661 | -0.08% | 3천 |
|---|
| 2026.08.27 | ₩38,852 | ₩38,925 | ₩38,731 | ₩38,824 | -0.07% | 1.7만 |
|---|
| 2026.08.26 | ₩38,409 | ₩38,490 | ₩38,342 | ₩38,420 | +0.03% | 4.7천 |
|---|
| 2026.08.25 | ₩38,490 | ₩38,490 | ₩38,315 | ₩38,431 | -0.15% | 4.3천 |
|---|
| 2026.08.24 | ₩38,248 | ₩38,342 | ₩38,235 | ₩38,266 | +0.05% | 2.4천 |
|---|
| 2026.08.21 | ₩38,241 | ₩38,390 | ₩38,235 | ₩38,390 | +0.39% | 1.2만 |
|---|
| 2026.08.20 | ₩38,235 | ₩38,262 | ₩38,148 | ₩38,148 | -0.23% | 8.1천 |
|---|
| 2026.08.19 | ₩38,476 | ₩38,486 | ₩38,327 | ₩38,327 | -0.39% | 1.1만 |
|---|
| 2026.08.18 | ₩38,134 | ₩38,235 | ₩38,101 | ₩38,101 | -0.09% | 15.8만 |
|---|
| 2026.08.17 | ₩38,677 | ₩38,677 | ₩38,423 | ₩38,423 | -0.66% | 7.4천 |
|---|
| 2026.08.14 | ₩38,771 | ₩38,771 | ₩38,718 | ₩38,718 | -0.14% | 3.7천 |
|---|
| 2026.08.13 | ₩38,744 | ₩39,147 | ₩38,744 | ₩39,053 | +0.80% | 2만 |
|---|
| 2026.08.12 | ₩39,147 | ₩39,147 | ₩38,750 | ₩38,750 | -1.01% | 5.8천 |
|---|
| 2026.08.11 | ₩38,959 | ₩38,959 | ₩38,798 | ₩38,821 | -0.35% | 6.1천 |
|---|
| 2026.08.10 | ₩38,899 | ₩38,899 | ₩38,785 | ₩38,840 | -0.15% | 9.2천 |
|---|
| 2026.08.07 | ₩38,597 | ₩38,655 | ₩38,570 | ₩38,655 | +0.15% | 1.5천 |
|---|
| 2026.08.06 | ₩38,195 | ₩38,195 | ₩37,993 | ₩38,046 | -0.39% | 2.2만 |
|---|
| 2026.08.05 | ₩38,181 | ₩38,282 | ₩38,181 | ₩38,215 | +0.09% | 3.3천 |
|---|
| 2026.08.04 | ₩37,739 | ₩38,168 | ₩37,739 | ₩38,085 | +0.92% | 3.1천 |
|---|
| 2026.08.03 | ₩37,275 | ₩37,537 | ₩37,269 | ₩37,418 | +0.38% | 2.9천 |
|---|
| 2026.07.31 | ₩36,692 | ₩36,789 | ₩36,599 | ₩36,789 | +0.26% | 3.9천 |
|---|
| 2026.07.30 | ₩35,713 | ₩36,074 | ₩35,713 | ₩36,074 | +1.01% | 3.8천 |
|---|
| 2026.07.29 | ₩35,874 | ₩35,874 | ₩35,444 | ₩35,444 | -1.20% | 9.8천 |
|---|
| 2026.07.28 | ₩35,472 | ₩36,029 | ₩35,472 | ₩35,854 | +1.08% | 4천 |
|---|
| 2026.07.27 | ₩35,539 | ₩35,593 | ₩35,445 | ₩35,557 | +0.05% | 6천 |
|---|
| 2026.07.24 | ₩35,150 | ₩35,418 | ₩35,083 | ₩35,152 | +0.00% | 4.2만 |
|---|
| 2026.07.23 | ₩35,043 | ₩35,231 | ₩35,016 | ₩35,209 | +0.47% | 1.7만 |
|---|
| 2026.07.22 | ₩35,633 | ₩35,700 | ₩35,633 | ₩35,677 | +0.12% | 2.1천 |
|---|
| 2026.07.21 | ₩35,941 | ₩35,955 | ₩35,888 | ₩35,912 | -0.08% | 3.4만 |
|---|
| 2026.07.20 | ₩36,009 | ₩36,237 | ₩35,941 | ₩36,030 | +0.06% | 1.6천 |
|---|
| 2026.07.17 | ₩35,941 | ₩36,062 | ₩35,841 | ₩35,895 | -0.13% | 1.1만 |
|---|
| 2026.07.16 | ₩36,465 | ₩36,532 | ₩36,304 | ₩36,392 | -0.20% | 7.2천 |
|---|
| 2026.07.15 | ₩36,625 | ₩36,719 | ₩36,411 | ₩36,552 | -0.20% | 1.1만 |
|---|
| 2026.07.14 | ₩36,357 | ₩36,599 | ₩36,344 | ₩36,482 | +0.34% | 4만 |
|---|
| 2026.07.13 | ₩36,451 | ₩36,558 | ₩36,250 | ₩36,341 | -0.30% | 1.2만 |
|---|
| 2026.07.10 | ₩36,545 | ₩36,545 | ₩36,465 | ₩36,487 | -0.16% | 2.6천 |
|---|
| 2026.07.09 | ₩36,223 | ₩36,465 | ₩36,156 | ₩36,465 | +0.67% | 7.7천 |
|---|
| 2026.07.08 | ₩35,834 | ₩36,102 | ₩35,787 | ₩36,100 | +0.74% | 5.3천 |
|---|
| 2026.07.07 | ₩36,572 | ₩36,572 | ₩36,129 | ₩36,157 | -1.13% | 7.7천 |
|---|
| 2026.07.06 | ₩36,223 | ₩36,438 | ₩36,223 | ₩36,383 | +0.44% | 3.6천 |
|---|
| 2026.07.02 | ₩36,076 | ₩36,196 | ₩35,901 | ₩36,076 | 0.00% | 2.4만 |
|---|
| 2026.07.01 | ₩36,022 | ₩36,022 | ₩35,927 | ₩35,927 | -0.26% | 500 |
|---|
| 2026.06.30 | ₩35,633 | ₩35,727 | ₩35,633 | ₩35,726 | +0.26% | 1.3천 |
|---|
| 2026.06.29 | ₩35,271 | ₩35,459 | ₩35,137 | ₩35,315 | +0.13% | 1.3만 |
|---|
| 2026.06.26 | ₩34,614 | ₩34,949 | ₩34,594 | ₩34,937 | +0.93% | 1.8만 |
|---|
| 2026.06.25 | ₩34,936 | ₩34,962 | ₩34,485 | ₩34,485 | -1.29% | 1.9만 |
|---|
| 2026.06.24 | ₩34,614 | ₩35,184 | ₩34,614 | ₩34,826 | +0.61% | 2.5만 |
|---|
| 2026.06.23 | ₩34,614 | ₩34,962 | ₩34,614 | ₩34,688 | +0.21% | 1.7만 |
|---|
| 2026.06.22 | ₩35,432 | ₩35,606 | ₩35,083 | ₩35,134 | -0.84% | 5.7천 |
|---|
| 2026.06.18 | ₩35,311 | ₩35,740 | ₩35,258 | ₩35,657 | +0.98% | 7.5천 |
|---|
| 2026.06.17 | ₩35,512 | ₩35,727 | ₩35,056 | ₩35,072 | -1.24% | 1.2만 |
|---|
| 2026.06.16 | ₩35,982 | ₩36,002 | ₩35,593 | ₩35,598 | -1.07% | 2.3만 |
|---|
| 2026.06.15 | ₩35,781 | ₩36,022 | ₩35,687 | ₩35,878 | +0.27% | 7.7천 |
|---|
| 2026.06.12 | ₩35,150 | ₩35,164 | ₩34,775 | ₩35,047 | -0.29% | 1.6만 |
|---|
| 2026.06.11 | ₩34,654 | ₩35,083 | ₩34,372 | ₩35,055 | +1.16% | 4.2만 |
|---|
| 2026.06.10 | ₩35,190 | ₩35,291 | ₩34,654 | ₩34,669 | -1.48% | 1.8만 |
|---|
| 2026.06.09 | ₩35,526 | ₩35,874 | ₩34,520 | ₩35,366 | -0.45% | 1.6만 |
|---|
| 2026.06.08 | ₩35,579 | ₩35,593 | ₩35,325 | ₩35,380 | -0.56% | 1.7만 |
|---|
| 2026.06.05 | ₩36,035 | ₩36,076 | ₩35,097 | ₩35,229 | -2.24% | 1.3만 |
|---|
| 2026.06.04 | ₩35,888 | ₩36,465 | ₩35,888 | ₩36,332 | +1.24% | 3.9천 |
|---|
| 2026.06.03 | ₩36,572 | ₩36,639 | ₩36,129 | ₩36,204 | -1.00% | 3.6천 |
|---|
| 2026.06.02 | ₩36,867 | ₩36,894 | ₩36,746 | ₩36,837 | -0.08% | 1.4만 |
|---|
| 2026.06.01 | ₩36,089 | ₩37,014 | ₩36,089 | ₩36,937 | +2.35% | 1.1만 |
|---|
| 2026.05.29 | ₩35,673 | ₩36,022 | ₩35,673 | ₩35,966 | +0.82% | 4.7천 |
|---|
| 2026.05.28 | ₩35,177 | ₩35,526 | ₩35,050 | ₩35,499 | +0.91% | 4.7천 |
|---|
| 2026.05.27 | ₩35,016 | ₩35,030 | ₩34,771 | ₩34,771 | -0.70% | 1.2만 |
|---|
| 2026.05.26 | ₩35,110 | ₩35,164 | ₩34,922 | ₩34,985 | -0.36% | 2만 |
|---|
| 2026.05.22 | ₩34,922 | ₩35,043 | ₩34,734 | ₩34,799 | -0.35% | 4.5만 |
|---|
| 2026.05.21 | ₩34,238 | ₩34,775 | ₩34,238 | ₩34,665 | +1.25% | 1.6만 |
|---|
| 2026.05.20 | ₩34,158 | ₩34,603 | ₩34,104 | ₩34,603 | +1.30% | 3.3천 |
|---|
| 2026.05.19 | ₩34,547 | ₩34,614 | ₩34,171 | ₩34,195 | -1.02% | 4.5만 |
|---|
| 2026.05.18 | ₩34,319 | ₩34,641 | ₩34,252 | ₩34,509 | +0.55% | 4.6만 |
|---|
| 2026.05.15 | ₩34,225 | ₩34,600 | ₩34,225 | ₩34,325 | +0.29% | 3.9만 |
|---|
| 2026.05.14 | ₩34,600 | ₩34,607 | ₩34,453 | ₩34,553 | -0.14% | 5.5천 |
|---|
| 2026.05.13 | ₩33,983 | ₩34,238 | ₩33,983 | ₩34,138 | +0.45% | 2.4만 |
|---|
| 2026.05.12 | ₩34,118 | ₩34,198 | ₩33,930 | ₩34,134 | +0.05% | 2.2만 |
|---|
| 2026.05.11 | ₩34,426 | ₩34,493 | ₩34,225 | ₩34,329 | -0.28% | 1.1만 |
|---|
| 2026.05.08 | ₩34,386 | ₩34,547 | ₩34,237 | ₩34,524 | +0.40% | 1.4만 |
|---|
| 2026.05.07 | ₩34,560 | ₩34,634 | ₩34,346 | ₩34,391 | -0.49% | 8.2천 |
|---|
| 2026.05.06 | ₩34,024 | ₩34,091 | ₩33,930 | ₩34,076 | +0.15% | 1.3만 |
|---|
| 2026.05.05 | ₩33,755 | ₩33,809 | ₩33,648 | ₩33,655 | -0.30% | 1.7만 |
|---|
| 2026.05.04 | ₩33,849 | ₩34,091 | ₩33,675 | ₩33,789 | -0.18% | 1.3만 |
|---|
| 2026.05.01 | ₩33,836 | ₩33,916 | ₩33,782 | ₩33,816 | -0.06% | 2만 |
|---|
| 2026.04.30 | ₩33,165 | ₩33,608 | ₩33,098 | ₩33,584 | +1.26% | 1.5만 |
|---|
| 2026.04.29 | ₩33,393 | ₩33,494 | ₩33,367 | ₩33,494 | +0.30% | 1.8천 |
|---|
| 2026.04.28 | ₩33,474 | ₩33,526 | ₩33,286 | ₩33,423 | -0.15% | 1.7만 |
|---|
| 2026.04.27 | ₩33,863 | ₩33,943 | ₩33,796 | ₩33,908 | +0.13% | 1.4만 |
|---|
| 2026.04.24 | ₩33,514 | ₩33,957 | ₩33,474 | ₩33,926 | +1.23% | 3.8만 |
|---|
| 2026.04.23 | ₩33,729 | ₩33,729 | ₩33,313 | ₩33,514 | -0.64% | 2.6만 |
|---|
| 2026.04.22 | ₩33,930 | ₩33,970 | ₩33,849 | ₩33,967 | +0.11% | 1만 |
|---|
| 2026.04.21 | ₩33,702 | ₩34,118 | ₩33,608 | ₩33,636 | -0.19% | 2.3만 |
|---|
| 2026.04.20 | ₩33,353 | ₩33,688 | ₩33,353 | ₩33,688 | +1.01% | 8.6만 |
|---|
| 2026.04.17 | ₩33,380 | ₩33,742 | ₩33,380 | ₩33,546 | +0.50% | 4.2만 |
|---|
| 2026.04.16 | ₩32,951 | ₩33,232 | ₩32,951 | ₩33,050 | +0.30% | 5.7만 |
|---|
| 2026.04.15 | ₩32,924 | ₩33,139 | ₩32,884 | ₩33,127 | +0.62% | 1.3만 |
|---|
| 2026.04.14 | ₩32,294 | ₩32,522 | ₩32,240 | ₩32,494 | +0.62% | 1.7만 |
|---|
| 2026.04.13 | ₩31,167 | ₩32,008 | ₩31,167 | ₩32,008 | +2.70% | 9.5천 |
|---|
| 2026.04.10 | ₩31,261 | ₩31,274 | ₩31,073 | ₩31,202 | -0.19% | 1.5만 |
|---|
| 2026.04.09 | ₩31,114 | ₩31,328 | ₩31,060 | ₩31,311 | +0.63% | 5.2만 |
|---|
| 2026.04.08 | ₩31,824 | ₩31,865 | ₩31,388 | ₩31,451 | -1.17% | 3.7만 |
|---|
| 2026.04.07 | ₩30,617 | ₩30,711 | ₩30,228 | ₩30,663 | +0.15% | 3.6만 |
|---|
| 2026.04.06 | ₩30,550 | ₩30,778 | ₩30,396 | ₩30,625 | +0.25% | 4.8만 |
|---|
| 2026.04.02 | ₩29,933 | ₩30,711 | ₩29,933 | ₩30,530 | +1.99% | 2.8만 |
|---|
| 2026.04.01 | ₩30,470 | ₩30,751 | ₩30,430 | ₩30,523 | +0.18% | 4.9만 |
|---|
| 2026.03.31 | ₩29,920 | ₩30,470 | ₩29,746 | ₩30,470 | +1.84% | 38.9만 |
|---|
| 2026.03.30 | ₩29,571 | ₩29,839 | ₩29,451 | ₩29,491 | -0.27% | 2.7만 |
|---|
| 2026.03.27 | ₩29,652 | ₩29,759 | ₩29,370 | ₩29,459 | -0.65% | 2.5만 |
|---|
| 2026.03.26 | ₩30,550 | ₩30,872 | ₩30,251 | ₩30,251 | -0.98% | 5.7만 |
|---|
| 2026.03.25 | ₩30,859 | ₩30,926 | ₩30,631 | ₩30,731 | -0.41% | 6.3만 |
|---|
| 2026.03.24 | ₩30,658 | ₩30,751 | ₩30,497 | ₩30,599 | -0.19% | 28.4만 |
|---|
| 2026.03.23 | ₩31,100 | ₩31,368 | ₩30,939 | ₩31,016 | -0.27% | 4.6만 |
|---|
| 2026.03.20 | ₩30,691 | ₩30,818 | ₩30,376 | ₩30,527 | -0.53% | 5.2만 |
|---|
| 2026.03.19 | ₩30,886 | ₩31,059 | ₩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 | ₩31,637 | ₩31,637 | ₩31,489 | ₩31,496 | -0.45% | 4.2만 |
|---|
| 2026.03.16 | ₩31,221 | ₩31,435 | ₩31,221 | ₩31,293 | +0.23% | 6.7만 |
|---|
| 2026.03.13 | ₩31,221 | ₩31,301 | ₩30,818 | ₩30,879 | -1.10% | 6.8천 |
|---|
| 2026.03.12 | ₩31,489 | ₩31,489 | ₩30,993 | ₩30,993 | -1.58% | 14.7만 |
|---|
| 2026.03.11 | ₩31,945 | ₩31,945 | ₩31,469 | ₩31,665 | -0.88% | 1.3만 |
|---|
| 2026.03.10 | ₩32,012 | ₩32,066 | ₩31,744 | ₩31,744 | -0.84% | 3.2만 |
|---|
| 2026.03.09 | ₩31,442 | ₩32,161 | ₩31,435 | ₩32,161 | +2.29% | 1.7만 |
|---|
| 2026.03.06 | ₩31,878 | ₩32,146 | ₩31,878 | ₩32,036 | +0.50% | 2.8만 |
|---|
| 2026.03.05 | ₩32,267 | ₩32,388 | ₩31,945 | ₩32,212 | -0.17% | 1.1만 |
|---|
| 2026.03.04 | ₩32,025 | ₩32,146 | ₩31,999 | ₩32,016 | -0.03% | 10만 |
|---|
| 2026.03.03 | ₩31,140 | ₩31,811 | ₩31,114 | ₩31,595 | +1.46% | 20.6만 |
|---|
| 2026.03.02 | ₩31,610 | ₩31,972 | ₩31,610 | ₩31,871 | +0.83% | 4.3만 |
|---|
| 2026.02.27 | ₩31,523 | ₩31,811 | ₩31,489 | ₩31,811 | +0.91% | 5만 |
|---|
| 2026.02.26 | ₩32,032 | ₩32,106 | ₩31,677 | ₩32,008 | -0.08% | 3.7만 |
|---|
| 2026.02.25 | ₩31,757 | ₩31,999 | ₩31,730 | ₩31,965 | +0.65% | 1.5만 |
|---|
| 2026.02.24 | ₩31,489 | ₩31,529 | ₩31,395 | ₩31,435 | -0.17% | 2.9만 |
|---|
| 2026.02.23 | ₩31,261 | ₩31,274 | ₩30,939 | ₩31,033 | -0.73% | 2.7만 |
|---|
| 2026.02.20 | ₩31,669 | ₩32,012 | ₩31,669 | ₩31,878 | +0.66% | 9.3천 |
|---|
| 2026.02.19 | ₩31,663 | ₩31,797 | ₩31,583 | ₩31,761 | +0.31% | 10.7만 |
|---|
| 2026.02.18 | ₩31,623 | ₩32,052 | ₩31,623 | ₩31,894 | +0.86% | 4.2만 |
|---|
| 2026.02.17 | ₩31,221 | ₩31,637 | ₩31,167 | ₩31,504 | +0.91% | 3.6만 |
|---|
| 2026.02.13 | ₩31,650 | ₩31,771 | ₩31,462 | ₩31,500 | -0.47% | 44.7만 |
|---|
| 2026.02.12 | ₩32,153 | ₩32,186 | ₩31,315 | ₩31,456 | -2.17% | 2.9만 |
|---|
| 2026.02.11 | ₩32,401 | ₩32,401 | ₩31,918 | ₩32,162 | -0.74% | 3.4만 |
|---|
| 2026.02.10 | ₩32,616 | ₩32,642 | ₩32,253 | ₩32,255 | -1.11% | 1.6만 |
|---|
| 2026.02.09 | ₩31,878 | ₩32,186 | ₩31,878 | ₩32,115 | +0.74% | 3.8만 |
|---|
| 2026.02.06 | ₩31,383 | ₩31,797 | ₩31,342 | ₩31,784 | +1.28% | 3.5만 |
|---|
| 2026.02.05 | ₩31,422 | ₩31,462 | ₩30,912 | ₩30,975 | -1.42% | 3.5만 |
|---|
| 2026.02.04 | ₩31,569 | ₩31,784 | ₩31,368 | ₩31,633 | +0.20% | 1.5만 |
|---|
| 2026.02.03 | ₩33,152 | ₩33,152 | ₩31,623 | ₩31,867 | -3.88% | 3.7만 |
|---|
| 2026.02.02 | ₩33,192 | ₩33,353 | ₩33,139 | ₩33,159 | -0.10% | 18.3만 |
|---|
| 2026.01.30 | ₩33,554 | ₩33,554 | ₩33,031 | ₩33,101 | -1.35% | 1.4만 |
|---|
| 2026.01.29 | ₩33,715 | ₩33,715 | ₩33,045 | ₩33,434 | -0.84% | 4.9만 |
|---|
| 2026.01.28 | ₩34,238 | ₩34,238 | ₩34,077 | ₩34,077 | -0.47% | 2.1만 |
|---|
| 2026.01.27 | ₩34,037 | ₩34,144 | ₩33,997 | ₩34,093 | +0.17% | 4만 |
|---|
| 2026.01.26 | ₩34,077 | ₩34,118 | ₩34,051 | ₩34,052 | -0.07% | 2.2만 |
|---|
| 2026.01.23 | ₩33,957 | ₩34,051 | ₩33,876 | ₩33,919 | -0.11% | 5.5천 |
|---|
| 2026.01.22 | ₩33,930 | ₩33,943 | ₩33,782 | ₩33,823 | -0.32% | 4.3만 |
|---|
| 2026.01.21 | ₩33,729 | ₩33,809 | ₩33,420 | ₩33,676 | -0.16% | 12.2만 |
|---|
| 2026.01.20 | ₩33,755 | ₩33,863 | ₩33,424 | ₩33,435 | -0.95% | 4.7만 |
|---|
| 2026.01.16 | ₩34,386 | ₩34,494 | ₩34,265 | ₩34,356 | -0.09% | 2.4만 |
|---|
| 2026.01.15 | ₩34,667 | ₩34,667 | ₩34,346 | ₩34,352 | -0.91% | 3.7만 |
|---|
| 2026.01.14 | ₩34,346 | ₩34,399 | ₩34,104 | ₩34,258 | -0.25% | 8.3천 |
|---|
| 2026.01.13 | ₩34,960 | ₩34,960 | ₩34,641 | ₩34,736 | -0.64% | 126.4만 |
|---|
| 2026.01.12 | ₩35,056 | ₩35,217 | ₩35,056 | ₩35,160 | +0.29% | 7.1천 |
|---|
| 2026.01.09 | ₩35,204 | ₩35,264 | ₩34,976 | ₩35,224 | +0.06% | 11.4만 |
|---|
| 2026.01.08 | ₩35,258 | ₩35,258 | ₩35,070 | ₩35,125 | -0.38% | 1.8만 |
|---|
| 2026.01.07 | ₩35,425 | ₩35,553 | ₩35,298 | ₩35,313 | -0.32% | 2.6만 |
|---|
| 2026.01.06 | ₩35,197 | ₩35,445 | ₩35,177 | ₩35,440 | +0.69% | 4.9만 |
|---|
| 2026.01.05 | ₩35,030 | ₩35,244 | ₩34,949 | ₩35,015 | -0.04% | 5.4만 |
|---|
| 2026.01.02 | ₩34,863 | ₩34,895 | ₩34,466 | ₩34,615 | -0.71% | 2만 |
|---|
| 2025.12.31 | ₩35,036 | ₩35,097 | ₩34,694 | ₩34,694 | -0.98% | 5.9만 |
|---|
| 2025.12.30 | ₩35,083 | ₩35,110 | ₩35,003 | ₩35,012 | -0.20% | 19.9만 |
|---|
| 2025.12.29 | ₩35,150 | ₩35,378 | ₩35,001 | ₩35,105 | -0.13% | 5.9만 |
|---|
| 2025.12.26 | ₩35,211 | ₩35,231 | ₩35,177 | ₩35,227 | +0.05% | 3.4만 |
|---|
| 2025.12.24 | ₩35,097 | ₩35,231 | ₩35,082 | ₩35,161 | +0.18% | 6.8만 |
|---|
| 2025.12.23 | ₩34,984 | ₩35,150 | ₩34,869 | ₩35,134 | +0.43% | 10.2만 |
|---|
| 2025.12.22 | ₩34,895 | ₩35,016 | ₩34,828 | ₩34,977 | +0.23% | 6.1만 |
|---|
| 2025.12.19 | ₩34,533 | ₩34,734 | ₩34,453 | ₩34,653 | +0.35% | 10.8만 |
|---|
| 2025.12.18 | ₩34,305 | ₩34,574 | ₩34,265 | ₩34,347 | +0.12% | 18.7만 |
|---|
| 2025.12.17 | ₩34,466 | ₩34,480 | ₩33,992 | ₩33,992 | -1.38% | 2.1만 |
|---|
| 2025.12.16 | ₩34,399 | ₩34,453 | ₩34,252 | ₩34,435 | +0.11% | 1.9만 |
|---|
| 2025.12.15 | ₩34,802 | ₩34,802 | ₩34,421 | ₩34,421 | -1.09% | 4.6천 |
|---|
| 2025.12.12 | ₩35,231 | ₩35,231 | ₩34,788 | ₩34,802 | -1.22% | 2.5만 |
|---|
| 2025.12.11 | ₩35,258 | ₩35,445 | ₩35,123 | ₩35,417 | +0.45% | 2.7만 |
|---|
| 2025.12.10 | ₩35,070 | ₩35,351 | ₩34,962 | ₩35,304 | +0.67% | 4.8만 |
|---|
| 2025.12.09 | ₩35,097 | ₩35,123 | ₩35,074 | ₩35,074 | -0.06% | 2.1만 |
|---|
| 2025.12.08 | ₩35,123 | ₩35,150 | ₩34,949 | ₩35,007 | -0.33% | 1.3만 |
|---|
| 2025.12.05 | ₩35,123 | ₩35,284 | ₩35,097 | ₩35,098 | -0.07% | 3.4천 |
|---|
| 2025.12.04 | ₩34,869 | ₩35,003 | ₩34,828 | ₩34,968 | +0.28% | 7.1천 |
|---|
| 2025.12.03 | ₩34,815 | ₩35,030 | ₩34,734 | ₩34,975 | +0.46% | 3.1만 |
|---|
| 2025.12.02 | ₩34,855 | ₩34,922 | ₩34,808 | ₩34,808 | -0.13% | 1.3만 |
|---|
| 2025.12.01 | ₩34,721 | ₩34,855 | ₩34,614 | ₩34,614 | -0.31% | 1만 |
|---|
| 2025.11.28 | ₩34,828 | ₩34,855 | ₩34,828 | ₩34,846 | +0.05% | 1.1천 |
|---|
| 2025.11.26 | ₩34,748 | ₩34,802 | ₩34,594 | ₩34,688 | -0.17% | 2.5만 |
|---|
| 2025.11.25 | ₩33,930 | ₩34,547 | ₩33,930 | ₩34,501 | +1.68% | 5.7만 |
|---|
| 2025.11.24 | ₩33,861 | ₩34,158 | ₩33,796 | ₩34,148 | +0.85% | 1.4만 |
|---|
| 2025.11.21 | ₩33,514 | ₩34,010 | ₩33,367 | ₩33,723 | +0.62% | 1.4만 |
|---|
| 2025.11.20 | ₩34,623 | ₩34,694 | ₩33,420 | ₩33,466 | -3.34% | 4.6만 |
|---|
| 2025.11.19 | ₩34,051 | ₩34,265 | ₩34,010 | ₩34,191 | +0.41% | 1.6만 |
|---|
| 2025.11.18 | ₩34,238 | ₩34,238 | ₩33,876 | ₩34,028 | -0.61% | 1.9천 |
|---|
| 2025.11.17 | ₩34,828 | ₩34,895 | ₩34,292 | ₩34,450 | -1.09% | 2.1만 |
|---|
| 2025.11.14 | ₩34,748 | ₩35,244 | ₩34,748 | ₩34,949 | +0.58% | 4.7만 |
|---|
| 2025.11.13 | ₩35,418 | ₩35,418 | ₩34,922 | ₩35,003 | -1.17% | 2.3만 |
|---|
| 2025.11.12 | ₩35,834 | ₩35,834 | ₩35,566 | ₩35,617 | -0.61% | 9천 |
|---|
| 2025.11.11 | ₩35,566 | ₩35,748 | ₩35,539 | ₩35,669 | +0.29% | 2.1만 |
|---|
| 2025.11.10 | ₩35,620 | ₩35,807 | ₩35,472 | ₩35,778 | +0.44% | 1.9만 |
|---|
| 2025.11.07 | ₩34,748 | ₩35,200 | ₩34,507 | ₩35,200 | +1.30% | 6.2천 |
|---|
| 2025.11.06 | ₩35,649 | ₩35,649 | ₩35,056 | ₩35,148 | -1.41% | 4.8만 |
|---|
| 2025.11.05 | ₩35,593 | ₩35,713 | ₩35,472 | ₩35,487 | -0.30% | 7.5천 |
|---|
| 2025.11.04 | ₩35,827 | ₩35,827 | ₩35,565 | ₩35,565 | -0.73% | 4.9천 |
|---|
| 2025.11.03 | ₩35,995 | ₩36,210 | ₩35,995 | ₩36,114 | +0.33% | 9.1천 |
|---|
| 2025.10.31 | ₩36,035 | ₩36,129 | ₩35,982 | ₩36,043 | +0.02% | 14.3만 |
|---|
| 2025.10.30 | ₩35,995 | ₩36,169 | ₩35,823 | ₩35,823 | -0.48% | 13.5만 |
|---|
| 2025.10.29 | ₩36,491 | ₩36,528 | ₩36,210 | ₩36,309 | -0.50% | 7.4천 |
|---|
| 2025.10.28 | ₩36,652 | ₩36,652 | ₩36,451 | ₩36,471 | -0.49% | 1.6만 |
|---|
| 2025.10.27 | ₩36,451 | ₩36,518 | ₩36,451 | ₩36,506 | +0.15% | 4만 |
|---|
| 2025.10.24 | ₩36,277 | ₩36,290 | ₩36,104 | ₩36,104 | -0.48% | 3.9천 |
|---|
| 2025.10.23 | ₩35,767 | ₩35,995 | ₩35,734 | ₩35,955 | +0.52% | 3.3천 |
|---|
| 2025.10.22 | ₩35,774 | ₩35,774 | ₩35,392 | ₩35,477 | -0.83% | 5.2천 |
|---|
| 2025.10.21 | ₩35,512 | ₩35,781 | ₩35,512 | ₩35,758 | +0.69% | 3.2천 |
|---|
| 2025.10.20 | ₩35,311 | ₩35,486 | ₩35,311 | ₩35,439 | +0.36% | 1.1만 |
|---|
| 2025.10.17 | ₩35,016 | ₩35,097 | ₩35,016 | ₩35,063 | +0.13% | 7.9천 |
|---|
| 2025.10.16 | ₩35,463 | ₩35,463 | ₩34,788 | ₩34,874 | -1.66% | 3.5만 |
|---|
| 2025.10.15 | ₩35,459 | ₩35,459 | ₩35,271 | ₩35,288 | -0.48% | 1만 |
|---|
| 2025.10.14 | ₩34,922 | ₩35,499 | ₩34,922 | ₩35,264 | +0.98% | 4.8천 |
|---|
| 2025.10.13 | ₩35,303 | ₩35,388 | ₩35,263 | ₩35,388 | +0.24% | 1천 |
|---|
| 2025.10.10 | ₩36,022 | ₩36,022 | ₩34,798 | ₩34,798 | -3.40% | 7천 |
|---|