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 | ₩39,018 | ₩39,259 | ₩39,018 | ₩39,229 | +0.54% | 1.1만 |
| 2026.10.08 | ₩38,837 | ₩38,977 | ₩38,629 | ₩38,700 | -0.35% | 2.8만 |
| 2026.10.07 | ₩39,058 | ₩39,058 | ₩38,991 | ₩39,019 | -0.10% | 5.9천 |
| 2026.10.06 | ₩39,326 | ₩39,326 | ₩39,137 | ₩39,137 | -0.48% | 2.3만 |
| 2026.10.05 | ₩38,683 | ₩38,951 | ₩38,683 | ₩38,851 | +0.44% | 8.9천 |
| 2026.10.02 | ₩38,374 | ₩38,481 | ₩38,213 | ₩38,266 | -0.28% | 2만 |
| 2026.10.01 | ₩38,090 | ₩38,090 | ₩37,758 | ₩37,923 | -0.44% | 4.4만 |
| 2026.09.30 | ₩38,133 | ₩38,173 | ₩37,943 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩37,943 |
| -0.50% |
| 3천 |
| 2026.09.29 | ₩37,878 | ₩38,012 | ₩37,825 | ₩37,959 | +0.21% | 7.9만 |
|---|
| 2026.09.28 | ₩37,825 | ₩38,012 | ₩37,825 | ₩37,902 | +0.21% | 8.1천 |
|---|
| 2026.09.25 | ₩38,026 | ₩38,160 | ₩37,932 | ₩38,065 | +0.10% | 4.1만 |
|---|
| 2026.09.24 | ₩37,577 | ₩37,825 | ₩37,516 | ₩37,795 | +0.58% | 5만 |
|---|
| 2026.09.23 | ₩37,758 | ₩37,798 | ₩37,680 | ₩37,709 | -0.13% | 3.1천 |
|---|
| 2026.09.22 | ₩38,133 | ₩38,173 | ₩38,079 | ₩38,105 | -0.07% | 7.7천 |
|---|
| 2026.09.21 | ₩37,677 | ₩38,053 | ₩37,677 | ₩38,042 | +0.97% | 1.3만 |
|---|
| 2026.09.18 | ₩37,275 | ₩37,346 | ₩37,222 | ₩37,346 | +0.19% | 9.6천 |
|---|
| 2026.09.17 | ₩37,423 | ₩37,476 | ₩37,329 | ₩37,354 | -0.18% | 1.9만 |
|---|
| 2026.09.16 | ₩37,222 | ₩37,342 | ₩37,006 | ₩37,006 | -0.58% | 4.4천 |
|---|
| 2026.09.15 | ₩37,289 | ₩37,289 | ₩37,059 | ₩37,059 | -0.61% | 3.4천 |
|---|
| 2026.09.14 | ₩37,128 | ₩37,490 | ₩37,061 | ₩37,373 | +0.66% | 9.6천 |
|---|
| 2026.09.11 | ₩37,382 | ₩37,443 | ₩37,329 | ₩37,358 | -0.06% | 2.5천 |
|---|
| 2026.09.10 | ₩36,927 | ₩37,155 | ₩36,927 | ₩37,008 | +0.22% | 3.5천 |
|---|
| 2026.09.09 | ₩37,396 | ₩37,396 | ₩37,227 | ₩37,274 | -0.33% | 1.2만 |
|---|
| 2026.09.08 | ₩37,798 | ₩37,851 | ₩37,632 | ₩37,632 | -0.44% | 8.3만 |
|---|
| 2026.09.04 | ₩38,093 | ₩38,093 | ₩38,012 | ₩38,067 | -0.07% | 4.7천 |
|---|
| 2026.09.03 | ₩37,892 | ₩38,267 | ₩37,892 | ₩38,215 | +0.85% | 7.7천 |
|---|
| 2026.09.02 | ₩37,664 | ₩37,811 | ₩37,624 | ₩37,624 | -0.11% | 5천 |
|---|
| 2026.09.01 | ₩37,838 | ₩37,851 | ₩37,630 | ₩37,650 | -0.50% | 8.8천 |
|---|
| 2026.08.31 | ₩38,347 | ₩38,401 | ₩38,267 | ₩38,401 | +0.14% | 1.1만 |
|---|
| 2026.08.28 | ₩38,669 | ₩38,897 | ₩38,640 | ₩38,640 | -0.08% | 3천 |
|---|
| 2026.08.27 | ₩38,830 | ₩38,904 | ₩38,709 | ₩38,802 | -0.07% | 1.7만 |
|---|
| 2026.08.26 | ₩38,388 | ₩38,468 | ₩38,321 | ₩38,398 | +0.03% | 4.7천 |
|---|
| 2026.08.25 | ₩38,468 | ₩38,468 | ₩38,294 | ₩38,409 | -0.15% | 4.3천 |
|---|
| 2026.08.24 | ₩38,227 | ₩38,321 | ₩38,213 | ₩38,244 | +0.05% | 2.4천 |
|---|
| 2026.08.21 | ₩38,220 | ₩38,369 | ₩38,213 | ₩38,369 | +0.39% | 1.2만 |
|---|
| 2026.08.20 | ₩38,213 | ₩38,240 | ₩38,126 | ₩38,126 | -0.23% | 8.1천 |
|---|
| 2026.08.19 | ₩38,455 | ₩38,464 | ₩38,306 | ₩38,306 | -0.39% | 1.1만 |
|---|
| 2026.08.18 | ₩38,113 | ₩38,213 | ₩38,079 | ₩38,079 | -0.09% | 15.8만 |
|---|
| 2026.08.17 | ₩38,656 | ₩38,656 | ₩38,401 | ₩38,401 | -0.66% | 7.4천 |
|---|
| 2026.08.14 | ₩38,750 | ₩38,750 | ₩38,696 | ₩38,696 | -0.14% | 3.7천 |
|---|
| 2026.08.13 | ₩38,723 | ₩39,125 | ₩38,723 | ₩39,031 | +0.80% | 2만 |
|---|
| 2026.08.12 | ₩39,125 | ₩39,125 | ₩38,728 | ₩38,728 | -1.01% | 5.8천 |
|---|
| 2026.08.11 | ₩38,937 | ₩38,937 | ₩38,776 | ₩38,799 | -0.35% | 6.1천 |
|---|
| 2026.08.10 | ₩38,877 | ₩38,877 | ₩38,763 | ₩38,818 | -0.15% | 9.2천 |
|---|
| 2026.08.07 | ₩38,575 | ₩38,633 | ₩38,548 | ₩38,633 | +0.15% | 1.5천 |
|---|
| 2026.08.06 | ₩38,173 | ₩38,173 | ₩37,972 | ₩38,024 | -0.39% | 2.2만 |
|---|
| 2026.08.05 | ₩38,160 | ₩38,260 | ₩38,160 | ₩38,193 | +0.09% | 3.3천 |
|---|
| 2026.08.04 | ₩37,717 | ₩38,146 | ₩37,717 | ₩38,063 | +0.92% | 3.1천 |
|---|
| 2026.08.03 | ₩37,254 | ₩37,516 | ₩37,248 | ₩37,397 | +0.38% | 2.9천 |
|---|
| 2026.07.31 | ₩36,672 | ₩36,768 | ₩36,578 | ₩36,768 | +0.26% | 3.9천 |
|---|
| 2026.07.30 | ₩35,694 | ₩36,054 | ₩35,694 | ₩36,054 | +1.01% | 3.8천 |
|---|
| 2026.07.29 | ₩35,854 | ₩35,854 | ₩35,424 | ₩35,424 | -1.20% | 9.8천 |
|---|
| 2026.07.28 | ₩35,452 | ₩36,009 | ₩35,452 | ₩35,834 | +1.08% | 4천 |
|---|
| 2026.07.27 | ₩35,519 | ₩35,573 | ₩35,425 | ₩35,537 | +0.05% | 6천 |
|---|
| 2026.07.24 | ₩35,131 | ₩35,399 | ₩35,064 | ₩35,132 | +0.00% | 4.2만 |
|---|
| 2026.07.23 | ₩35,023 | ₩35,211 | ₩34,997 | ₩35,190 | +0.47% | 1.7만 |
|---|
| 2026.07.22 | ₩35,613 | ₩35,680 | ₩35,613 | ₩35,657 | +0.12% | 2.1천 |
|---|
| 2026.07.21 | ₩35,921 | ₩35,935 | ₩35,868 | ₩35,892 | -0.08% | 3.4만 |
|---|
| 2026.07.20 | ₩35,988 | ₩36,216 | ₩35,921 | ₩36,010 | +0.06% | 1.6천 |
|---|
| 2026.07.17 | ₩35,921 | ₩36,042 | ₩35,821 | ₩35,874 | -0.13% | 1.1만 |
|---|
| 2026.07.16 | ₩36,444 | ₩36,511 | ₩36,283 | ₩36,372 | -0.20% | 7.2천 |
|---|
| 2026.07.15 | ₩36,605 | ₩36,699 | ₩36,391 | ₩36,531 | -0.20% | 1.1만 |
|---|
| 2026.07.14 | ₩36,337 | ₩36,578 | ₩36,323 | ₩36,462 | +0.34% | 4만 |
|---|
| 2026.07.13 | ₩36,431 | ₩36,538 | ₩36,230 | ₩36,321 | -0.30% | 1.2만 |
|---|
| 2026.07.10 | ₩36,525 | ₩36,525 | ₩36,444 | ₩36,467 | -0.16% | 2.6천 |
|---|
| 2026.07.09 | ₩36,203 | ₩36,444 | ₩36,136 | ₩36,444 | +0.67% | 7.7천 |
|---|
| 2026.07.08 | ₩35,814 | ₩36,082 | ₩35,767 | ₩36,080 | +0.74% | 5.3천 |
|---|
| 2026.07.07 | ₩36,551 | ₩36,551 | ₩36,109 | ₩36,137 | -1.13% | 7.7천 |
|---|
| 2026.07.06 | ₩36,203 | ₩36,417 | ₩36,203 | ₩36,362 | +0.44% | 3.6천 |
|---|
| 2026.07.02 | ₩36,055 | ₩36,176 | ₩35,881 | ₩36,055 | 0.00% | 2.4만 |
|---|
| 2026.07.01 | ₩36,002 | ₩36,002 | ₩35,907 | ₩35,907 | -0.26% | 500 |
|---|
| 2026.06.30 | ₩35,613 | ₩35,707 | ₩35,613 | ₩35,706 | +0.26% | 1.3천 |
|---|
| 2026.06.29 | ₩35,251 | ₩35,439 | ₩35,117 | ₩35,295 | +0.13% | 1.3만 |
|---|
| 2026.06.26 | ₩34,594 | ₩34,930 | ₩34,574 | ₩34,917 | +0.93% | 1.8만 |
|---|
| 2026.06.25 | ₩34,916 | ₩34,943 | ₩34,466 | ₩34,466 | -1.29% | 1.9만 |
|---|
| 2026.06.24 | ₩34,594 | ₩35,164 | ₩34,594 | ₩34,806 | +0.61% | 2.5만 |
|---|
| 2026.06.23 | ₩34,594 | ₩34,943 | ₩34,594 | ₩34,668 | +0.21% | 1.7만 |
|---|
| 2026.06.22 | ₩35,412 | ₩35,586 | ₩35,064 | ₩35,114 | -0.84% | 5.7천 |
|---|
| 2026.06.18 | ₩35,291 | ₩35,720 | ₩35,238 | ₩35,637 | +0.98% | 7.5천 |
|---|
| 2026.06.17 | ₩35,492 | ₩35,707 | ₩35,037 | ₩35,053 | -1.24% | 1.2만 |
|---|
| 2026.06.16 | ₩35,962 | ₩35,982 | ₩35,573 | ₩35,578 | -1.07% | 2.3만 |
|---|
| 2026.06.15 | ₩35,761 | ₩36,002 | ₩35,667 | ₩35,858 | +0.27% | 7.7천 |
|---|
| 2026.06.12 | ₩35,131 | ₩35,144 | ₩34,755 | ₩35,027 | -0.29% | 1.6만 |
|---|
| 2026.06.11 | ₩34,635 | ₩35,064 | ₩34,353 | ₩35,035 | +1.16% | 4.2만 |
|---|
| 2026.06.10 | ₩35,171 | ₩35,271 | ₩34,635 | ₩34,649 | -1.48% | 1.8만 |
|---|
| 2026.06.09 | ₩35,506 | ₩35,854 | ₩34,501 | ₩35,346 | -0.45% | 1.6만 |
|---|
| 2026.06.08 | ₩35,559 | ₩35,573 | ₩35,305 | ₩35,360 | -0.56% | 1.7만 |
|---|
| 2026.06.05 | ₩36,015 | ₩36,055 | ₩35,077 | ₩35,210 | -2.24% | 1.3만 |
|---|
| 2026.06.04 | ₩35,868 | ₩36,444 | ₩35,868 | ₩36,311 | +1.24% | 3.9천 |
|---|
| 2026.06.03 | ₩36,551 | ₩36,618 | ₩36,109 | ₩36,184 | -1.00% | 3.6천 |
|---|
| 2026.06.02 | ₩36,846 | ₩36,873 | ₩36,726 | ₩36,817 | -0.08% | 1.4만 |
|---|
| 2026.06.01 | ₩36,069 | ₩36,994 | ₩36,069 | ₩36,916 | +2.35% | 1.1만 |
|---|
| 2026.05.29 | ₩35,653 | ₩36,002 | ₩35,653 | ₩35,946 | +0.82% | 4.7천 |
|---|
| 2026.05.28 | ₩35,157 | ₩35,506 | ₩35,030 | ₩35,479 | +0.91% | 4.7천 |
|---|
| 2026.05.27 | ₩34,997 | ₩35,010 | ₩34,751 | ₩34,751 | -0.70% | 1.2만 |
|---|
| 2026.05.26 | ₩35,090 | ₩35,144 | ₩34,903 | ₩34,966 | -0.36% | 2만 |
|---|
| 2026.05.22 | ₩34,903 | ₩35,023 | ₩34,715 | ₩34,779 | -0.35% | 4.5만 |
|---|
| 2026.05.21 | ₩34,219 | ₩34,755 | ₩34,219 | ₩34,645 | +1.25% | 1.6만 |
|---|
| 2026.05.20 | ₩34,139 | ₩34,584 | ₩34,085 | ₩34,584 | +1.30% | 3.3천 |
|---|
| 2026.05.19 | ₩34,527 | ₩34,594 | ₩34,152 | ₩34,176 | -1.02% | 4.5만 |
|---|
| 2026.05.18 | ₩34,300 | ₩34,621 | ₩34,233 | ₩34,490 | +0.55% | 4.6만 |
|---|
| 2026.05.15 | ₩34,206 | ₩34,581 | ₩34,206 | ₩34,306 | +0.29% | 3.9만 |
|---|
| 2026.05.14 | ₩34,581 | ₩34,588 | ₩34,434 | ₩34,534 | -0.14% | 5.5천 |
|---|
| 2026.05.13 | ₩33,964 | ₩34,219 | ₩33,964 | ₩34,119 | +0.45% | 2.4만 |
|---|
| 2026.05.12 | ₩34,099 | ₩34,179 | ₩33,911 | ₩34,115 | +0.05% | 2.2만 |
|---|
| 2026.05.11 | ₩34,407 | ₩34,474 | ₩34,206 | ₩34,310 | -0.28% | 1.1만 |
|---|
| 2026.05.08 | ₩34,367 | ₩34,527 | ₩34,218 | ₩34,505 | +0.40% | 1.4만 |
|---|
| 2026.05.07 | ₩34,541 | ₩34,615 | ₩34,326 | ₩34,372 | -0.49% | 8.2천 |
|---|
| 2026.05.06 | ₩34,005 | ₩34,072 | ₩33,911 | ₩34,057 | +0.15% | 1.3만 |
|---|
| 2026.05.05 | ₩33,737 | ₩33,790 | ₩33,629 | ₩33,636 | -0.30% | 1.7만 |
|---|
| 2026.05.04 | ₩33,830 | ₩34,072 | ₩33,656 | ₩33,770 | -0.18% | 1.3만 |
|---|
| 2026.05.01 | ₩33,817 | ₩33,897 | ₩33,763 | ₩33,797 | -0.06% | 2만 |
|---|
| 2026.04.30 | ₩33,147 | ₩33,589 | ₩33,080 | ₩33,565 | +1.26% | 1.5만 |
|---|
| 2026.04.29 | ₩33,375 | ₩33,475 | ₩33,348 | ₩33,475 | +0.30% | 1.8천 |
|---|
| 2026.04.28 | ₩33,455 | ₩33,507 | ₩33,267 | ₩33,404 | -0.15% | 1.7만 |
|---|
| 2026.04.27 | ₩33,844 | ₩33,924 | ₩33,777 | ₩33,889 | +0.13% | 1.4만 |
|---|
| 2026.04.24 | ₩33,495 | ₩33,938 | ₩33,455 | ₩33,907 | +1.23% | 3.8만 |
|---|
| 2026.04.23 | ₩33,710 | ₩33,710 | ₩33,294 | ₩33,495 | -0.64% | 2.6만 |
|---|
| 2026.04.22 | ₩33,911 | ₩33,951 | ₩33,830 | ₩33,948 | +0.11% | 1만 |
|---|
| 2026.04.21 | ₩33,683 | ₩34,099 | ₩33,589 | ₩33,617 | -0.19% | 2.3만 |
|---|
| 2026.04.20 | ₩33,335 | ₩33,670 | ₩33,335 | ₩33,670 | +1.01% | 8.6만 |
|---|
| 2026.04.17 | ₩33,361 | ₩33,723 | ₩33,361 | ₩33,528 | +0.50% | 4.2만 |
|---|
| 2026.04.16 | ₩32,932 | ₩33,214 | ₩32,932 | ₩33,032 | +0.30% | 5.7만 |
|---|
| 2026.04.15 | ₩32,906 | ₩33,120 | ₩32,865 | ₩33,108 | +0.62% | 1.3만 |
|---|
| 2026.04.14 | ₩32,276 | ₩32,503 | ₩32,222 | ₩32,475 | +0.62% | 1.7만 |
|---|
| 2026.04.13 | ₩31,150 | ₩31,990 | ₩31,150 | ₩31,990 | +2.70% | 9.5천 |
|---|
| 2026.04.10 | ₩31,244 | ₩31,257 | ₩31,056 | ₩31,185 | -0.19% | 1.5만 |
|---|
| 2026.04.09 | ₩31,096 | ₩31,311 | ₩31,043 | ₩31,293 | +0.63% | 5.2만 |
|---|
| 2026.04.08 | ₩31,807 | ₩31,847 | ₩31,371 | ₩31,434 | -1.17% | 3.7만 |
|---|
| 2026.04.07 | ₩30,600 | ₩30,694 | ₩30,211 | ₩30,646 | +0.15% | 3.6만 |
|---|
| 2026.04.06 | ₩30,533 | ₩30,761 | ₩30,379 | ₩30,608 | +0.25% | 4.8만 |
|---|
| 2026.04.02 | ₩29,917 | ₩30,694 | ₩29,917 | ₩30,513 | +1.99% | 2.8만 |
|---|
| 2026.04.01 | ₩30,453 | ₩30,734 | ₩30,413 | ₩30,506 | +0.18% | 4.9만 |
|---|
| 2026.03.31 | ₩29,903 | ₩30,453 | ₩29,729 | ₩30,453 | +1.84% | 38.9만 |
|---|
| 2026.03.30 | ₩29,555 | ₩29,823 | ₩29,434 | ₩29,474 | -0.27% | 2.7만 |
|---|
| 2026.03.27 | ₩29,635 | ₩29,742 | ₩29,354 | ₩29,442 | -0.65% | 2.5만 |
|---|
| 2026.03.26 | ₩30,533 | ₩30,855 | ₩30,234 | ₩30,234 | -0.98% | 5.7만 |
|---|
| 2026.03.25 | ₩30,841 | ₩30,908 | ₩30,614 | ₩30,714 | -0.41% | 6.3만 |
|---|
| 2026.03.24 | ₩30,640 | ₩30,734 | ₩30,480 | ₩30,581 | -0.19% | 28.4만 |
|---|
| 2026.03.23 | ₩31,083 | ₩31,351 | ₩30,922 | ₩30,998 | -0.27% | 4.6만 |
|---|
| 2026.03.20 | ₩30,674 | ₩30,801 | ₩30,359 | ₩30,510 | -0.53% | 5.2만 |
|---|
| 2026.03.19 | ₩30,868 | ₩31,041 | ₩30,734 | ₩31,005 | +0.44% | 1.6만 |
|---|
| 2026.03.18 | ₩31,418 | ₩31,418 | ₩31,056 | ₩31,084 | -1.06% | 7.5만 |
|---|
| 2026.03.17 | ₩31,619 | ₩31,619 | ₩31,471 | ₩31,478 | -0.45% | 4.2만 |
|---|
| 2026.03.16 | ₩31,203 | ₩31,418 | ₩31,203 | ₩31,276 | +0.23% | 6.7만 |
|---|
| 2026.03.13 | ₩31,203 | ₩31,284 | ₩30,801 | ₩30,862 | -1.10% | 6.8천 |
|---|
| 2026.03.12 | ₩31,471 | ₩31,471 | ₩30,975 | ₩30,975 | -1.58% | 14.7만 |
|---|
| 2026.03.11 | ₩31,927 | ₩31,927 | ₩31,451 | ₩31,647 | -0.88% | 1.3만 |
|---|
| 2026.03.10 | ₩31,994 | ₩32,048 | ₩31,726 | ₩31,726 | -0.84% | 3.2만 |
|---|
| 2026.03.09 | ₩31,425 | ₩32,143 | ₩31,418 | ₩32,143 | +2.29% | 1.7만 |
|---|
| 2026.03.06 | ₩31,860 | ₩32,128 | ₩31,860 | ₩32,018 | +0.50% | 2.8만 |
|---|
| 2026.03.05 | ₩32,249 | ₩32,369 | ₩31,927 | ₩32,194 | -0.17% | 1.1만 |
|---|
| 2026.03.04 | ₩32,008 | ₩32,128 | ₩31,981 | ₩31,998 | -0.03% | 10만 |
|---|
| 2026.03.03 | ₩31,123 | ₩31,793 | ₩31,096 | ₩31,577 | +1.46% | 20.6만 |
|---|
| 2026.03.02 | ₩31,592 | ₩31,954 | ₩31,592 | ₩31,853 | +0.83% | 4.3만 |
|---|
| 2026.02.27 | ₩31,505 | ₩31,793 | ₩31,471 | ₩31,793 | +0.91% | 5만 |
|---|
| 2026.02.26 | ₩32,014 | ₩32,088 | ₩31,659 | ₩31,990 | -0.08% | 3.7만 |
|---|
| 2026.02.25 | ₩31,739 | ₩31,981 | ₩31,713 | ₩31,947 | +0.65% | 1.5만 |
|---|
| 2026.02.24 | ₩31,471 | ₩31,512 | ₩31,378 | ₩31,418 | -0.17% | 2.9만 |
|---|
| 2026.02.23 | ₩31,244 | ₩31,257 | ₩30,922 | ₩31,016 | -0.73% | 2.7만 |
|---|
| 2026.02.20 | ₩31,651 | ₩31,994 | ₩31,651 | ₩31,860 | +0.66% | 9.3천 |
|---|
| 2026.02.19 | ₩31,646 | ₩31,780 | ₩31,565 | ₩31,744 | +0.31% | 10.7만 |
|---|
| 2026.02.18 | ₩31,605 | ₩32,034 | ₩31,605 | ₩31,876 | +0.86% | 4.2만 |
|---|
| 2026.02.17 | ₩31,203 | ₩31,619 | ₩31,150 | ₩31,486 | +0.91% | 3.6만 |
|---|
| 2026.02.13 | ₩31,632 | ₩31,753 | ₩31,445 | ₩31,482 | -0.47% | 44.7만 |
|---|
| 2026.02.12 | ₩32,135 | ₩32,168 | ₩31,297 | ₩31,438 | -2.17% | 2.9만 |
|---|
| 2026.02.11 | ₩32,383 | ₩32,383 | ₩31,900 | ₩32,144 | -0.74% | 3.4만 |
|---|
| 2026.02.10 | ₩32,597 | ₩32,624 | ₩32,235 | ₩32,237 | -1.11% | 1.6만 |
|---|
| 2026.02.09 | ₩31,860 | ₩32,168 | ₩31,860 | ₩32,097 | +0.74% | 3.8만 |
|---|
| 2026.02.06 | ₩31,366 | ₩31,780 | ₩31,324 | ₩31,766 | +1.28% | 3.5만 |
|---|
| 2026.02.05 | ₩31,404 | ₩31,445 | ₩30,895 | ₩30,958 | -1.42% | 3.5만 |
|---|
| 2026.02.04 | ₩31,552 | ₩31,766 | ₩31,351 | ₩31,615 | +0.20% | 1.5만 |
|---|
| 2026.02.03 | ₩33,133 | ₩33,133 | ₩31,605 | ₩31,849 | -3.88% | 3.7만 |
|---|
| 2026.02.02 | ₩33,174 | ₩33,335 | ₩33,120 | ₩33,140 | -0.10% | 18.3만 |
|---|
| 2026.01.30 | ₩33,536 | ₩33,536 | ₩33,013 | ₩33,083 | -1.35% | 1.4만 |
|---|
| 2026.01.29 | ₩33,696 | ₩33,696 | ₩33,026 | ₩33,415 | -0.84% | 4.9만 |
|---|
| 2026.01.28 | ₩34,219 | ₩34,219 | ₩34,058 | ₩34,058 | -0.47% | 2.1만 |
|---|
| 2026.01.27 | ₩34,018 | ₩34,125 | ₩33,978 | ₩34,074 | +0.17% | 4만 |
|---|
| 2026.01.26 | ₩34,058 | ₩34,099 | ₩34,031 | ₩34,033 | -0.07% | 2.2만 |
|---|
| 2026.01.23 | ₩33,938 | ₩34,031 | ₩33,857 | ₩33,900 | -0.11% | 5.5천 |
|---|
| 2026.01.22 | ₩33,911 | ₩33,924 | ₩33,763 | ₩33,804 | -0.32% | 4.3만 |
|---|
| 2026.01.21 | ₩33,710 | ₩33,790 | ₩33,402 | ₩33,658 | -0.16% | 12.2만 |
|---|
| 2026.01.20 | ₩33,737 | ₩33,844 | ₩33,406 | ₩33,416 | -0.95% | 4.7만 |
|---|
| 2026.01.16 | ₩34,367 | ₩34,475 | ₩34,246 | ₩34,337 | -0.09% | 2.4만 |
|---|
| 2026.01.15 | ₩34,648 | ₩34,648 | ₩34,326 | ₩34,333 | -0.91% | 3.7만 |
|---|
| 2026.01.14 | ₩34,326 | ₩34,380 | ₩34,085 | ₩34,239 | -0.25% | 8.3천 |
|---|
| 2026.01.13 | ₩34,940 | ₩34,940 | ₩34,621 | ₩34,716 | -0.64% | 126.4만 |
|---|
| 2026.01.12 | ₩35,037 | ₩35,198 | ₩35,037 | ₩35,140 | +0.29% | 7.1천 |
|---|
| 2026.01.09 | ₩35,184 | ₩35,245 | ₩34,956 | ₩35,204 | +0.06% | 11.4만 |
|---|
| 2026.01.08 | ₩35,238 | ₩35,238 | ₩35,050 | ₩35,105 | -0.38% | 1.8만 |
|---|
| 2026.01.07 | ₩35,405 | ₩35,533 | ₩35,278 | ₩35,293 | -0.32% | 2.6만 |
|---|
| 2026.01.06 | ₩35,177 | ₩35,425 | ₩35,157 | ₩35,420 | +0.69% | 4.9만 |
|---|
| 2026.01.05 | ₩35,010 | ₩35,224 | ₩34,930 | ₩34,995 | -0.04% | 5.4만 |
|---|
| 2026.01.02 | ₩34,844 | ₩34,876 | ₩34,447 | ₩34,596 | -0.71% | 2만 |
|---|
| 2025.12.31 | ₩35,017 | ₩35,077 | ₩34,675 | ₩34,675 | -0.98% | 5.9만 |
|---|
| 2025.12.30 | ₩35,064 | ₩35,090 | ₩34,983 | ₩34,993 | -0.20% | 19.9만 |
|---|
| 2025.12.29 | ₩35,131 | ₩35,358 | ₩34,982 | ₩35,085 | -0.13% | 5.9만 |
|---|
| 2025.12.26 | ₩35,191 | ₩35,211 | ₩35,157 | ₩35,207 | +0.05% | 3.4만 |
|---|
| 2025.12.24 | ₩35,077 | ₩35,211 | ₩35,062 | ₩35,141 | +0.18% | 6.8만 |
|---|
| 2025.12.23 | ₩34,964 | ₩35,131 | ₩34,849 | ₩35,114 | +0.43% | 10.2만 |
|---|
| 2025.12.22 | ₩34,876 | ₩34,997 | ₩34,809 | ₩34,958 | +0.23% | 6.1만 |
|---|
| 2025.12.19 | ₩34,514 | ₩34,715 | ₩34,434 | ₩34,633 | +0.35% | 10.8만 |
|---|
| 2025.12.18 | ₩34,286 | ₩34,554 | ₩34,246 | ₩34,328 | +0.12% | 18.7만 |
|---|
| 2025.12.17 | ₩34,447 | ₩34,460 | ₩33,973 | ₩33,973 | -1.38% | 2.1만 |
|---|
| 2025.12.16 | ₩34,380 | ₩34,434 | ₩34,233 | ₩34,416 | +0.11% | 1.9만 |
|---|
| 2025.12.15 | ₩34,782 | ₩34,782 | ₩34,401 | ₩34,401 | -1.09% | 4.6천 |
|---|
| 2025.12.12 | ₩35,211 | ₩35,211 | ₩34,769 | ₩34,782 | -1.22% | 2.5만 |
|---|
| 2025.12.11 | ₩35,238 | ₩35,425 | ₩35,104 | ₩35,397 | +0.45% | 2.7만 |
|---|
| 2025.12.10 | ₩35,050 | ₩35,332 | ₩34,943 | ₩35,285 | +0.67% | 4.8만 |
|---|
| 2025.12.09 | ₩35,077 | ₩35,104 | ₩35,054 | ₩35,054 | -0.06% | 2.1만 |
|---|
| 2025.12.08 | ₩35,104 | ₩35,131 | ₩34,930 | ₩34,987 | -0.33% | 1.3만 |
|---|
| 2025.12.05 | ₩35,104 | ₩35,265 | ₩35,077 | ₩35,078 | -0.07% | 3.4천 |
|---|
| 2025.12.04 | ₩34,849 | ₩34,983 | ₩34,809 | ₩34,948 | +0.28% | 7.1천 |
|---|
| 2025.12.03 | ₩34,795 | ₩35,010 | ₩34,715 | ₩34,955 | +0.46% | 3.1만 |
|---|
| 2025.12.02 | ₩34,836 | ₩34,903 | ₩34,789 | ₩34,789 | -0.13% | 1.3만 |
|---|
| 2025.12.01 | ₩34,702 | ₩34,836 | ₩34,594 | ₩34,594 | -0.31% | 1만 |
|---|
| 2025.11.28 | ₩34,809 | ₩34,836 | ₩34,809 | ₩34,826 | +0.05% | 1.1천 |
|---|
| 2025.11.26 | ₩34,728 | ₩34,782 | ₩34,574 | ₩34,668 | -0.17% | 2.5만 |
|---|
| 2025.11.25 | ₩33,911 | ₩34,527 | ₩33,911 | ₩34,482 | +1.68% | 5.7만 |
|---|
| 2025.11.24 | ₩33,842 | ₩34,139 | ₩33,777 | ₩34,129 | +0.85% | 1.4만 |
|---|
| 2025.11.21 | ₩33,495 | ₩33,991 | ₩33,348 | ₩33,704 | +0.62% | 1.4만 |
|---|
| 2025.11.20 | ₩34,604 | ₩34,675 | ₩33,402 | ₩33,447 | -3.34% | 4.6만 |
|---|
| 2025.11.19 | ₩34,031 | ₩34,246 | ₩33,991 | ₩34,172 | +0.41% | 1.6만 |
|---|
| 2025.11.18 | ₩34,219 | ₩34,219 | ₩33,857 | ₩34,009 | -0.61% | 1.9천 |
|---|
| 2025.11.17 | ₩34,809 | ₩34,876 | ₩34,273 | ₩34,431 | -1.09% | 2.1만 |
|---|
| 2025.11.14 | ₩34,728 | ₩35,224 | ₩34,728 | ₩34,930 | +0.58% | 4.7만 |
|---|
| 2025.11.13 | ₩35,399 | ₩35,399 | ₩34,903 | ₩34,983 | -1.17% | 2.3만 |
|---|
| 2025.11.12 | ₩35,814 | ₩35,814 | ₩35,546 | ₩35,597 | -0.61% | 9천 |
|---|
| 2025.11.11 | ₩35,546 | ₩35,728 | ₩35,519 | ₩35,649 | +0.29% | 2.1만 |
|---|
| 2025.11.10 | ₩35,600 | ₩35,787 | ₩35,452 | ₩35,758 | +0.44% | 1.9만 |
|---|
| 2025.11.07 | ₩34,728 | ₩35,180 | ₩34,487 | ₩35,180 | +1.30% | 6.2천 |
|---|
| 2025.11.06 | ₩35,629 | ₩35,629 | ₩35,037 | ₩35,128 | -1.41% | 4.8만 |
|---|
| 2025.11.05 | ₩35,573 | ₩35,694 | ₩35,452 | ₩35,467 | -0.30% | 7.5천 |
|---|
| 2025.11.04 | ₩35,807 | ₩35,807 | ₩35,545 | ₩35,545 | -0.73% | 4.9천 |
|---|
| 2025.11.03 | ₩35,975 | ₩36,189 | ₩35,975 | ₩36,094 | +0.33% | 9.1천 |
|---|
| 2025.10.31 | ₩36,015 | ₩36,109 | ₩35,962 | ₩36,023 | +0.02% | 14.3만 |
|---|
| 2025.10.30 | ₩35,975 | ₩36,149 | ₩35,803 | ₩35,803 | -0.48% | 13.5만 |
|---|
| 2025.10.29 | ₩36,471 | ₩36,507 | ₩36,189 | ₩36,289 | -0.50% | 7.4천 |
|---|
| 2025.10.28 | ₩36,632 | ₩36,632 | ₩36,431 | ₩36,451 | -0.49% | 1.6만 |
|---|
| 2025.10.27 | ₩36,431 | ₩36,498 | ₩36,431 | ₩36,486 | +0.15% | 4만 |
|---|
| 2025.10.24 | ₩36,256 | ₩36,270 | ₩36,084 | ₩36,084 | -0.48% | 3.9천 |
|---|
| 2025.10.23 | ₩35,747 | ₩35,975 | ₩35,714 | ₩35,935 | +0.52% | 3.3천 |
|---|
| 2025.10.22 | ₩35,754 | ₩35,754 | ₩35,372 | ₩35,458 | -0.83% | 5.2천 |
|---|
| 2025.10.21 | ₩35,492 | ₩35,761 | ₩35,492 | ₩35,738 | +0.69% | 3.2천 |
|---|
| 2025.10.20 | ₩35,291 | ₩35,466 | ₩35,291 | ₩35,419 | +0.36% | 1.1만 |
|---|
| 2025.10.17 | ₩34,997 | ₩35,077 | ₩34,997 | ₩35,043 | +0.13% | 7.9천 |
|---|
| 2025.10.16 | ₩35,443 | ₩35,443 | ₩34,769 | ₩34,854 | -1.66% | 3.5만 |
|---|
| 2025.10.15 | ₩35,439 | ₩35,439 | ₩35,251 | ₩35,269 | -0.48% | 1만 |
|---|
| 2025.10.14 | ₩34,903 | ₩35,479 | ₩34,903 | ₩35,245 | +0.98% | 4.8천 |
|---|
| 2025.10.13 | ₩35,283 | ₩35,368 | ₩35,243 | ₩35,368 | +0.24% | 1천 |
|---|
| 2025.10.10 | ₩36,002 | ₩36,002 | ₩34,778 | ₩34,778 | -3.40% | 7천 |
|---|