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 | ₩39,013 | ₩39,254 | ₩39,013 | ₩39,225 | +0.54% | 1.1만 |
| 2026.10.08 | ₩38,832 | ₩38,973 | ₩38,625 | ₩38,696 | -0.35% | 2.8만 |
| 2026.10.07 | ₩39,053 | ₩39,053 | ₩38,986 | ₩39,015 | -0.10% | 5.9천 |
| 2026.10.06 | ₩39,321 | ₩39,321 | ₩39,132 | ₩39,132 | -0.48% | 2.3만 |
| 2026.10.05 | ₩38,678 | ₩38,946 | ₩38,678 | ₩38,847 | +0.44% | 8.9천 |
| 2026.10.02 | ₩38,370 | ₩38,477 | ₩38,209 | ₩38,261 | -0.28% | 2만 |
| 2026.10.01 | ₩38,086 | ₩38,086 | ₩37,753 | ₩37,918 | -0.44% | 4.4만 |
| 2026.09.30 | ₩38,129 | ₩38,169 | ₩37,938 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩37,938 |
| -0.50% |
| 3천 |
| 2026.09.29 | ₩37,874 | ₩38,008 | ₩37,820 | ₩37,954 | +0.21% | 7.9만 |
|---|
| 2026.09.28 | ₩37,820 | ₩38,008 | ₩37,820 | ₩37,898 | +0.21% | 8.1천 |
|---|
| 2026.09.25 | ₩38,021 | ₩38,155 | ₩37,928 | ₩38,060 | +0.10% | 4.1만 |
|---|
| 2026.09.24 | ₩37,573 | ₩37,820 | ₩37,512 | ₩37,791 | +0.58% | 5만 |
|---|
| 2026.09.23 | ₩37,753 | ₩37,794 | ₩37,676 | ₩37,705 | -0.13% | 3.1천 |
|---|
| 2026.09.22 | ₩38,129 | ₩38,169 | ₩38,075 | ₩38,101 | -0.07% | 7.7천 |
|---|
| 2026.09.21 | ₩37,673 | ₩38,048 | ₩37,673 | ₩38,038 | +0.97% | 1.3만 |
|---|
| 2026.09.18 | ₩37,271 | ₩37,342 | ₩37,217 | ₩37,342 | +0.19% | 9.6천 |
|---|
| 2026.09.17 | ₩37,418 | ₩37,472 | ₩37,325 | ₩37,350 | -0.18% | 1.9만 |
|---|
| 2026.09.16 | ₩37,217 | ₩37,338 | ₩37,002 | ₩37,002 | -0.58% | 4.4천 |
|---|
| 2026.09.15 | ₩37,284 | ₩37,284 | ₩37,055 | ₩37,055 | -0.61% | 3.4천 |
|---|
| 2026.09.14 | ₩37,124 | ₩37,485 | ₩37,057 | ₩37,369 | +0.66% | 9.6천 |
|---|
| 2026.09.11 | ₩37,378 | ₩37,438 | ₩37,325 | ₩37,354 | -0.06% | 2.5천 |
|---|
| 2026.09.10 | ₩36,923 | ₩37,150 | ₩36,923 | ₩37,004 | +0.22% | 3.5천 |
|---|
| 2026.09.09 | ₩37,392 | ₩37,392 | ₩37,223 | ₩37,270 | -0.33% | 1.2만 |
|---|
| 2026.09.08 | ₩37,794 | ₩37,847 | ₩37,627 | ₩37,627 | -0.44% | 8.3만 |
|---|
| 2026.09.04 | ₩38,088 | ₩38,088 | ₩38,008 | ₩38,063 | -0.07% | 4.7천 |
|---|
| 2026.09.03 | ₩37,887 | ₩38,263 | ₩37,887 | ₩38,210 | +0.85% | 7.7천 |
|---|
| 2026.09.02 | ₩37,660 | ₩37,807 | ₩37,619 | ₩37,619 | -0.11% | 5천 |
|---|
| 2026.09.01 | ₩37,834 | ₩37,847 | ₩37,626 | ₩37,646 | -0.50% | 8.8천 |
|---|
| 2026.08.31 | ₩38,343 | ₩38,397 | ₩38,263 | ₩38,397 | +0.14% | 1.1만 |
|---|
| 2026.08.28 | ₩38,665 | ₩38,893 | ₩38,635 | ₩38,635 | -0.08% | 3천 |
|---|
| 2026.08.27 | ₩38,826 | ₩38,899 | ₩38,705 | ₩38,797 | -0.07% | 1.7만 |
|---|
| 2026.08.26 | ₩38,383 | ₩38,464 | ₩38,316 | ₩38,394 | +0.03% | 4.7천 |
|---|
| 2026.08.25 | ₩38,464 | ₩38,464 | ₩38,290 | ₩38,405 | -0.15% | 4.3천 |
|---|
| 2026.08.24 | ₩38,223 | ₩38,316 | ₩38,209 | ₩38,240 | +0.05% | 2.4천 |
|---|
| 2026.08.21 | ₩38,216 | ₩38,365 | ₩38,209 | ₩38,365 | +0.39% | 1.2만 |
|---|
| 2026.08.20 | ₩38,209 | ₩38,236 | ₩38,122 | ₩38,122 | -0.23% | 8.1천 |
|---|
| 2026.08.19 | ₩38,450 | ₩38,460 | ₩38,302 | ₩38,302 | -0.39% | 1.1만 |
|---|
| 2026.08.18 | ₩38,109 | ₩38,209 | ₩38,075 | ₩38,075 | -0.09% | 15.8만 |
|---|
| 2026.08.17 | ₩38,651 | ₩38,651 | ₩38,397 | ₩38,397 | -0.66% | 7.4천 |
|---|
| 2026.08.14 | ₩38,745 | ₩38,745 | ₩38,692 | ₩38,692 | -0.14% | 3.7천 |
|---|
| 2026.08.13 | ₩38,718 | ₩39,120 | ₩38,718 | ₩39,027 | +0.80% | 2만 |
|---|
| 2026.08.12 | ₩39,120 | ₩39,120 | ₩38,724 | ₩38,724 | -1.01% | 5.8천 |
|---|
| 2026.08.11 | ₩38,933 | ₩38,933 | ₩38,772 | ₩38,795 | -0.35% | 6.1천 |
|---|
| 2026.08.10 | ₩38,872 | ₩38,872 | ₩38,759 | ₩38,814 | -0.15% | 9.2천 |
|---|
| 2026.08.07 | ₩38,571 | ₩38,629 | ₩38,544 | ₩38,629 | +0.15% | 1.5천 |
|---|
| 2026.08.06 | ₩38,169 | ₩38,169 | ₩37,968 | ₩38,020 | -0.39% | 2.2만 |
|---|
| 2026.08.05 | ₩38,155 | ₩38,256 | ₩38,155 | ₩38,189 | +0.09% | 3.3천 |
|---|
| 2026.08.04 | ₩37,713 | ₩38,142 | ₩37,713 | ₩38,059 | +0.92% | 3.1천 |
|---|
| 2026.08.03 | ₩37,250 | ₩37,512 | ₩37,244 | ₩37,393 | +0.38% | 2.9천 |
|---|
| 2026.07.31 | ₩36,668 | ₩36,764 | ₩36,574 | ₩36,764 | +0.26% | 3.9천 |
|---|
| 2026.07.30 | ₩35,690 | ₩36,050 | ₩35,690 | ₩36,050 | +1.01% | 3.8천 |
|---|
| 2026.07.29 | ₩35,850 | ₩35,850 | ₩35,420 | ₩35,420 | -1.20% | 9.8천 |
|---|
| 2026.07.28 | ₩35,448 | ₩36,004 | ₩35,448 | ₩35,830 | +1.08% | 4천 |
|---|
| 2026.07.27 | ₩35,515 | ₩35,569 | ₩35,421 | ₩35,533 | +0.05% | 6천 |
|---|
| 2026.07.24 | ₩35,127 | ₩35,395 | ₩35,060 | ₩35,128 | +0.00% | 4.2만 |
|---|
| 2026.07.23 | ₩35,019 | ₩35,207 | ₩34,993 | ₩35,186 | +0.47% | 1.7만 |
|---|
| 2026.07.22 | ₩35,609 | ₩35,676 | ₩35,609 | ₩35,653 | +0.12% | 2.1천 |
|---|
| 2026.07.21 | ₩35,917 | ₩35,931 | ₩35,864 | ₩35,888 | -0.08% | 3.4만 |
|---|
| 2026.07.20 | ₩35,984 | ₩36,212 | ₩35,917 | ₩36,006 | +0.06% | 1.6천 |
|---|
| 2026.07.17 | ₩35,917 | ₩36,038 | ₩35,817 | ₩35,870 | -0.13% | 1.1만 |
|---|
| 2026.07.16 | ₩36,440 | ₩36,507 | ₩36,279 | ₩36,368 | -0.20% | 7.2천 |
|---|
| 2026.07.15 | ₩36,601 | ₩36,695 | ₩36,386 | ₩36,527 | -0.20% | 1.1만 |
|---|
| 2026.07.14 | ₩36,333 | ₩36,574 | ₩36,319 | ₩36,457 | +0.34% | 4만 |
|---|
| 2026.07.13 | ₩36,427 | ₩36,534 | ₩36,226 | ₩36,317 | -0.30% | 1.2만 |
|---|
| 2026.07.10 | ₩36,520 | ₩36,520 | ₩36,440 | ₩36,463 | -0.16% | 2.6천 |
|---|
| 2026.07.09 | ₩36,199 | ₩36,440 | ₩36,132 | ₩36,440 | +0.67% | 7.7천 |
|---|
| 2026.07.08 | ₩35,810 | ₩36,078 | ₩35,763 | ₩36,076 | +0.74% | 5.3천 |
|---|
| 2026.07.07 | ₩36,547 | ₩36,547 | ₩36,105 | ₩36,133 | -1.13% | 7.7천 |
|---|
| 2026.07.06 | ₩36,199 | ₩36,413 | ₩36,199 | ₩36,358 | +0.44% | 3.6천 |
|---|
| 2026.07.02 | ₩36,051 | ₩36,172 | ₩35,877 | ₩36,051 | 0.00% | 2.4만 |
|---|
| 2026.07.01 | ₩35,998 | ₩35,998 | ₩35,903 | ₩35,903 | -0.26% | 500 |
|---|
| 2026.06.30 | ₩35,609 | ₩35,703 | ₩35,609 | ₩35,702 | +0.26% | 1.3천 |
|---|
| 2026.06.29 | ₩35,247 | ₩35,435 | ₩35,113 | ₩35,291 | +0.13% | 1.3만 |
|---|
| 2026.06.26 | ₩34,591 | ₩34,926 | ₩34,570 | ₩34,914 | +0.93% | 1.8만 |
|---|
| 2026.06.25 | ₩34,912 | ₩34,939 | ₩34,462 | ₩34,462 | -1.29% | 1.9만 |
|---|
| 2026.06.24 | ₩34,591 | ₩35,160 | ₩34,591 | ₩34,802 | +0.61% | 2.5만 |
|---|
| 2026.06.23 | ₩34,591 | ₩34,939 | ₩34,591 | ₩34,664 | +0.21% | 1.7만 |
|---|
| 2026.06.22 | ₩35,408 | ₩35,582 | ₩35,060 | ₩35,111 | -0.84% | 5.7천 |
|---|
| 2026.06.18 | ₩35,287 | ₩35,716 | ₩35,234 | ₩35,633 | +0.98% | 7.5천 |
|---|
| 2026.06.17 | ₩35,488 | ₩35,703 | ₩35,033 | ₩35,049 | -1.24% | 1.2만 |
|---|
| 2026.06.16 | ₩35,958 | ₩35,978 | ₩35,569 | ₩35,574 | -1.07% | 2.3만 |
|---|
| 2026.06.15 | ₩35,757 | ₩35,998 | ₩35,663 | ₩35,854 | +0.27% | 7.7천 |
|---|
| 2026.06.12 | ₩35,127 | ₩35,140 | ₩34,751 | ₩35,023 | -0.29% | 1.6만 |
|---|
| 2026.06.11 | ₩34,631 | ₩35,060 | ₩34,349 | ₩35,031 | +1.16% | 4.2만 |
|---|
| 2026.06.10 | ₩35,167 | ₩35,267 | ₩34,631 | ₩34,646 | -1.48% | 1.8만 |
|---|
| 2026.06.09 | ₩35,502 | ₩35,850 | ₩34,497 | ₩35,342 | -0.45% | 1.6만 |
|---|
| 2026.06.08 | ₩35,556 | ₩35,569 | ₩35,301 | ₩35,356 | -0.56% | 1.7만 |
|---|
| 2026.06.05 | ₩36,011 | ₩36,051 | ₩35,073 | ₩35,206 | -2.24% | 1.3만 |
|---|
| 2026.06.04 | ₩35,864 | ₩36,440 | ₩35,864 | ₩36,307 | +1.24% | 3.9천 |
|---|
| 2026.06.03 | ₩36,547 | ₩36,614 | ₩36,105 | ₩36,180 | -1.00% | 3.6천 |
|---|
| 2026.06.02 | ₩36,842 | ₩36,869 | ₩36,721 | ₩36,813 | -0.08% | 1.4만 |
|---|
| 2026.06.01 | ₩36,065 | ₩36,990 | ₩36,065 | ₩36,912 | +2.35% | 1.1만 |
|---|
| 2026.05.29 | ₩35,649 | ₩35,998 | ₩35,649 | ₩35,941 | +0.82% | 4.7천 |
|---|
| 2026.05.28 | ₩35,153 | ₩35,502 | ₩35,026 | ₩35,475 | +0.91% | 4.7천 |
|---|
| 2026.05.27 | ₩34,993 | ₩35,006 | ₩34,747 | ₩34,747 | -0.70% | 1.2만 |
|---|
| 2026.05.26 | ₩35,086 | ₩35,140 | ₩34,899 | ₩34,962 | -0.36% | 2만 |
|---|
| 2026.05.22 | ₩34,899 | ₩35,019 | ₩34,711 | ₩34,776 | -0.35% | 4.5만 |
|---|
| 2026.05.21 | ₩34,215 | ₩34,751 | ₩34,215 | ₩34,641 | +1.25% | 1.6만 |
|---|
| 2026.05.20 | ₩34,135 | ₩34,580 | ₩34,081 | ₩34,580 | +1.30% | 3.3천 |
|---|
| 2026.05.19 | ₩34,524 | ₩34,591 | ₩34,148 | ₩34,172 | -1.02% | 4.5만 |
|---|
| 2026.05.18 | ₩34,296 | ₩34,617 | ₩34,229 | ₩34,486 | +0.55% | 4.6만 |
|---|
| 2026.05.15 | ₩34,202 | ₩34,577 | ₩34,202 | ₩34,302 | +0.29% | 3.9만 |
|---|
| 2026.05.14 | ₩34,577 | ₩34,584 | ₩34,430 | ₩34,530 | -0.14% | 5.5천 |
|---|
| 2026.05.13 | ₩33,961 | ₩34,215 | ₩33,961 | ₩34,115 | +0.45% | 2.4만 |
|---|
| 2026.05.12 | ₩34,095 | ₩34,175 | ₩33,907 | ₩34,111 | +0.05% | 2.2만 |
|---|
| 2026.05.11 | ₩34,403 | ₩34,470 | ₩34,202 | ₩34,306 | -0.28% | 1.1만 |
|---|
| 2026.05.08 | ₩34,363 | ₩34,524 | ₩34,214 | ₩34,501 | +0.40% | 1.4만 |
|---|
| 2026.05.07 | ₩34,537 | ₩34,611 | ₩34,323 | ₩34,368 | -0.49% | 8.2천 |
|---|
| 2026.05.06 | ₩34,001 | ₩34,068 | ₩33,907 | ₩34,053 | +0.15% | 1.3만 |
|---|
| 2026.05.05 | ₩33,733 | ₩33,786 | ₩33,626 | ₩33,632 | -0.30% | 1.7만 |
|---|
| 2026.05.04 | ₩33,827 | ₩34,068 | ₩33,652 | ₩33,766 | -0.18% | 1.3만 |
|---|
| 2026.05.01 | ₩33,813 | ₩33,894 | ₩33,760 | ₩33,793 | -0.06% | 2만 |
|---|
| 2026.04.30 | ₩33,143 | ₩33,585 | ₩33,076 | ₩33,561 | +1.26% | 1.5만 |
|---|
| 2026.04.29 | ₩33,371 | ₩33,471 | ₩33,344 | ₩33,471 | +0.30% | 1.8천 |
|---|
| 2026.04.28 | ₩33,451 | ₩33,504 | ₩33,264 | ₩33,400 | -0.15% | 1.7만 |
|---|
| 2026.04.27 | ₩33,840 | ₩33,920 | ₩33,773 | ₩33,886 | +0.13% | 1.4만 |
|---|
| 2026.04.24 | ₩33,492 | ₩33,934 | ₩33,451 | ₩33,903 | +1.23% | 3.8만 |
|---|
| 2026.04.23 | ₩33,706 | ₩33,706 | ₩33,291 | ₩33,492 | -0.64% | 2.6만 |
|---|
| 2026.04.22 | ₩33,907 | ₩33,947 | ₩33,827 | ₩33,945 | +0.11% | 1만 |
|---|
| 2026.04.21 | ₩33,679 | ₩34,095 | ₩33,585 | ₩33,614 | -0.19% | 2.3만 |
|---|
| 2026.04.20 | ₩33,331 | ₩33,666 | ₩33,331 | ₩33,666 | +1.01% | 8.6만 |
|---|
| 2026.04.17 | ₩33,358 | ₩33,719 | ₩33,358 | ₩33,524 | +0.50% | 4.2만 |
|---|
| 2026.04.16 | ₩32,929 | ₩33,210 | ₩32,929 | ₩33,028 | +0.30% | 5.7만 |
|---|
| 2026.04.15 | ₩32,902 | ₩33,116 | ₩32,862 | ₩33,104 | +0.62% | 1.3만 |
|---|
| 2026.04.14 | ₩32,272 | ₩32,500 | ₩32,218 | ₩32,472 | +0.62% | 1.7만 |
|---|
| 2026.04.13 | ₩31,146 | ₩31,987 | ₩31,146 | ₩31,987 | +2.70% | 9.5천 |
|---|
| 2026.04.10 | ₩31,240 | ₩31,253 | ₩31,052 | ₩31,181 | -0.19% | 1.5만 |
|---|
| 2026.04.09 | ₩31,093 | ₩31,307 | ₩31,039 | ₩31,290 | +0.63% | 5.2만 |
|---|
| 2026.04.08 | ₩31,803 | ₩31,843 | ₩31,367 | ₩31,430 | -1.17% | 3.7만 |
|---|
| 2026.04.07 | ₩30,597 | ₩30,691 | ₩30,208 | ₩30,642 | +0.15% | 3.6만 |
|---|
| 2026.04.06 | ₩30,530 | ₩30,758 | ₩30,376 | ₩30,605 | +0.25% | 4.8만 |
|---|
| 2026.04.02 | ₩29,913 | ₩30,691 | ₩29,913 | ₩30,510 | +1.99% | 2.8만 |
|---|
| 2026.04.01 | ₩30,449 | ₩30,731 | ₩30,409 | ₩30,503 | +0.18% | 4.9만 |
|---|
| 2026.03.31 | ₩29,900 | ₩30,449 | ₩29,726 | ₩30,449 | +1.84% | 38.9만 |
|---|
| 2026.03.30 | ₩29,551 | ₩29,819 | ₩29,431 | ₩29,471 | -0.27% | 2.7만 |
|---|
| 2026.03.27 | ₩29,632 | ₩29,739 | ₩29,350 | ₩29,439 | -0.65% | 2.5만 |
|---|
| 2026.03.26 | ₩30,530 | ₩30,851 | ₩30,231 | ₩30,231 | -0.98% | 5.7만 |
|---|
| 2026.03.25 | ₩30,838 | ₩30,905 | ₩30,610 | ₩30,711 | -0.41% | 6.3만 |
|---|
| 2026.03.24 | ₩30,637 | ₩30,731 | ₩30,476 | ₩30,578 | -0.19% | 28.4만 |
|---|
| 2026.03.23 | ₩31,079 | ₩31,347 | ₩30,918 | ₩30,995 | -0.27% | 4.6만 |
|---|
| 2026.03.20 | ₩30,670 | ₩30,798 | ₩30,356 | ₩30,507 | -0.53% | 5.2만 |
|---|
| 2026.03.19 | ₩30,865 | ₩31,038 | ₩30,731 | ₩31,002 | +0.44% | 1.6만 |
|---|
| 2026.03.18 | ₩31,414 | ₩31,414 | ₩31,052 | ₩31,081 | -1.06% | 7.5만 |
|---|
| 2026.03.17 | ₩31,615 | ₩31,615 | ₩31,468 | ₩31,475 | -0.45% | 4.2만 |
|---|
| 2026.03.16 | ₩31,200 | ₩31,414 | ₩31,200 | ₩31,272 | +0.23% | 6.7만 |
|---|
| 2026.03.13 | ₩31,200 | ₩31,280 | ₩30,798 | ₩30,858 | -1.10% | 6.8천 |
|---|
| 2026.03.12 | ₩31,468 | ₩31,468 | ₩30,972 | ₩30,972 | -1.58% | 14.7만 |
|---|
| 2026.03.11 | ₩31,924 | ₩31,924 | ₩31,448 | ₩31,643 | -0.88% | 1.3만 |
|---|
| 2026.03.10 | ₩31,991 | ₩32,044 | ₩31,723 | ₩31,723 | -0.84% | 3.2만 |
|---|
| 2026.03.09 | ₩31,421 | ₩32,139 | ₩31,414 | ₩32,139 | +2.29% | 1.7만 |
|---|
| 2026.03.06 | ₩31,857 | ₩32,125 | ₩31,857 | ₩32,015 | +0.50% | 2.8만 |
|---|
| 2026.03.05 | ₩32,245 | ₩32,366 | ₩31,924 | ₩32,190 | -0.17% | 1.1만 |
|---|
| 2026.03.04 | ₩32,004 | ₩32,125 | ₩31,977 | ₩31,995 | -0.03% | 10만 |
|---|
| 2026.03.03 | ₩31,119 | ₩31,790 | ₩31,093 | ₩31,574 | +1.46% | 20.6만 |
|---|
| 2026.03.02 | ₩31,589 | ₩31,950 | ₩31,589 | ₩31,850 | +0.83% | 4.3만 |
|---|
| 2026.02.27 | ₩31,501 | ₩31,790 | ₩31,468 | ₩31,790 | +0.91% | 5만 |
|---|
| 2026.02.26 | ₩32,011 | ₩32,084 | ₩31,656 | ₩31,987 | -0.08% | 3.7만 |
|---|
| 2026.02.25 | ₩31,736 | ₩31,977 | ₩31,709 | ₩31,944 | +0.65% | 1.5만 |
|---|
| 2026.02.24 | ₩31,468 | ₩31,508 | ₩31,374 | ₩31,414 | -0.17% | 2.9만 |
|---|
| 2026.02.23 | ₩31,240 | ₩31,253 | ₩30,918 | ₩31,012 | -0.73% | 2.7만 |
|---|
| 2026.02.20 | ₩31,647 | ₩31,991 | ₩31,647 | ₩31,857 | +0.66% | 9.3천 |
|---|
| 2026.02.19 | ₩31,642 | ₩31,776 | ₩31,562 | ₩31,740 | +0.31% | 10.7만 |
|---|
| 2026.02.18 | ₩31,602 | ₩32,031 | ₩31,602 | ₩31,873 | +0.86% | 4.2만 |
|---|
| 2026.02.17 | ₩31,200 | ₩31,615 | ₩31,146 | ₩31,483 | +0.91% | 3.6만 |
|---|
| 2026.02.13 | ₩31,629 | ₩31,749 | ₩31,441 | ₩31,479 | -0.47% | 44.7만 |
|---|
| 2026.02.12 | ₩32,131 | ₩32,165 | ₩31,294 | ₩31,434 | -2.17% | 2.9만 |
|---|
| 2026.02.11 | ₩32,379 | ₩32,379 | ₩31,897 | ₩32,141 | -0.74% | 3.4만 |
|---|
| 2026.02.10 | ₩32,594 | ₩32,620 | ₩32,232 | ₩32,233 | -1.11% | 1.6만 |
|---|
| 2026.02.09 | ₩31,857 | ₩32,165 | ₩31,857 | ₩32,094 | +0.74% | 3.8만 |
|---|
| 2026.02.06 | ₩31,362 | ₩31,776 | ₩31,320 | ₩31,763 | +1.28% | 3.5만 |
|---|
| 2026.02.05 | ₩31,401 | ₩31,441 | ₩30,892 | ₩30,955 | -1.42% | 3.5만 |
|---|
| 2026.02.04 | ₩31,548 | ₩31,763 | ₩31,347 | ₩31,611 | +0.20% | 1.5만 |
|---|
| 2026.02.03 | ₩33,130 | ₩33,130 | ₩31,602 | ₩31,846 | -3.88% | 3.7만 |
|---|
| 2026.02.02 | ₩33,170 | ₩33,331 | ₩33,116 | ₩33,136 | -0.10% | 18.3만 |
|---|
| 2026.01.30 | ₩33,532 | ₩33,532 | ₩33,009 | ₩33,079 | -1.35% | 1.4만 |
|---|
| 2026.01.29 | ₩33,693 | ₩33,693 | ₩33,023 | ₩33,411 | -0.84% | 4.9만 |
|---|
| 2026.01.28 | ₩34,215 | ₩34,215 | ₩34,054 | ₩34,054 | -0.47% | 2.1만 |
|---|
| 2026.01.27 | ₩34,014 | ₩34,121 | ₩33,974 | ₩34,071 | +0.17% | 4만 |
|---|
| 2026.01.26 | ₩34,054 | ₩34,095 | ₩34,028 | ₩34,029 | -0.07% | 2.2만 |
|---|
| 2026.01.23 | ₩33,934 | ₩34,028 | ₩33,853 | ₩33,896 | -0.11% | 5.5천 |
|---|
| 2026.01.22 | ₩33,907 | ₩33,920 | ₩33,760 | ₩33,800 | -0.32% | 4.3만 |
|---|
| 2026.01.21 | ₩33,706 | ₩33,786 | ₩33,398 | ₩33,654 | -0.16% | 12.2만 |
|---|
| 2026.01.20 | ₩33,733 | ₩33,840 | ₩33,402 | ₩33,413 | -0.95% | 4.7만 |
|---|
| 2026.01.16 | ₩34,363 | ₩34,471 | ₩34,242 | ₩34,333 | -0.09% | 2.4만 |
|---|
| 2026.01.15 | ₩34,644 | ₩34,644 | ₩34,323 | ₩34,329 | -0.91% | 3.7만 |
|---|
| 2026.01.14 | ₩34,323 | ₩34,376 | ₩34,081 | ₩34,235 | -0.25% | 8.3천 |
|---|
| 2026.01.13 | ₩34,936 | ₩34,936 | ₩34,617 | ₩34,713 | -0.64% | 126.4만 |
|---|
| 2026.01.12 | ₩35,033 | ₩35,194 | ₩35,033 | ₩35,136 | +0.29% | 7.1천 |
|---|
| 2026.01.09 | ₩35,180 | ₩35,241 | ₩34,952 | ₩35,200 | +0.06% | 11.4만 |
|---|
| 2026.01.08 | ₩35,234 | ₩35,234 | ₩35,046 | ₩35,101 | -0.38% | 1.8만 |
|---|
| 2026.01.07 | ₩35,401 | ₩35,529 | ₩35,274 | ₩35,289 | -0.32% | 2.6만 |
|---|
| 2026.01.06 | ₩35,174 | ₩35,421 | ₩35,153 | ₩35,416 | +0.69% | 4.9만 |
|---|
| 2026.01.05 | ₩35,006 | ₩35,220 | ₩34,926 | ₩34,991 | -0.04% | 5.4만 |
|---|
| 2026.01.02 | ₩34,840 | ₩34,872 | ₩34,443 | ₩34,592 | -0.71% | 2만 |
|---|
| 2025.12.31 | ₩35,013 | ₩35,073 | ₩34,671 | ₩34,671 | -0.98% | 5.9만 |
|---|
| 2025.12.30 | ₩35,060 | ₩35,086 | ₩34,979 | ₩34,989 | -0.20% | 19.9만 |
|---|
| 2025.12.29 | ₩35,127 | ₩35,354 | ₩34,978 | ₩35,081 | -0.13% | 5.9만 |
|---|
| 2025.12.26 | ₩35,187 | ₩35,207 | ₩35,153 | ₩35,203 | +0.05% | 3.4만 |
|---|
| 2025.12.24 | ₩35,073 | ₩35,207 | ₩35,058 | ₩35,137 | +0.18% | 6.8만 |
|---|
| 2025.12.23 | ₩34,960 | ₩35,127 | ₩34,845 | ₩35,111 | +0.43% | 10.2만 |
|---|
| 2025.12.22 | ₩34,872 | ₩34,993 | ₩34,805 | ₩34,954 | +0.23% | 6.1만 |
|---|
| 2025.12.19 | ₩34,510 | ₩34,711 | ₩34,430 | ₩34,629 | +0.35% | 10.8만 |
|---|
| 2025.12.18 | ₩34,282 | ₩34,550 | ₩34,242 | ₩34,324 | +0.12% | 18.7만 |
|---|
| 2025.12.17 | ₩34,443 | ₩34,457 | ₩33,969 | ₩33,969 | -1.38% | 2.1만 |
|---|
| 2025.12.16 | ₩34,376 | ₩34,430 | ₩34,229 | ₩34,412 | +0.11% | 1.9만 |
|---|
| 2025.12.15 | ₩34,778 | ₩34,778 | ₩34,398 | ₩34,398 | -1.09% | 4.6천 |
|---|
| 2025.12.12 | ₩35,207 | ₩35,207 | ₩34,765 | ₩34,778 | -1.22% | 2.5만 |
|---|
| 2025.12.11 | ₩35,234 | ₩35,421 | ₩35,100 | ₩35,393 | +0.45% | 2.7만 |
|---|
| 2025.12.10 | ₩35,046 | ₩35,328 | ₩34,939 | ₩35,281 | +0.67% | 4.8만 |
|---|
| 2025.12.09 | ₩35,073 | ₩35,100 | ₩35,050 | ₩35,050 | -0.06% | 2.1만 |
|---|
| 2025.12.08 | ₩35,100 | ₩35,127 | ₩34,926 | ₩34,983 | -0.33% | 1.3만 |
|---|
| 2025.12.05 | ₩35,100 | ₩35,261 | ₩35,073 | ₩35,074 | -0.07% | 3.4천 |
|---|
| 2025.12.04 | ₩34,845 | ₩34,979 | ₩34,805 | ₩34,944 | +0.28% | 7.1천 |
|---|
| 2025.12.03 | ₩34,792 | ₩35,006 | ₩34,711 | ₩34,951 | +0.46% | 3.1만 |
|---|
| 2025.12.02 | ₩34,832 | ₩34,899 | ₩34,785 | ₩34,785 | -0.13% | 1.3만 |
|---|
| 2025.12.01 | ₩34,698 | ₩34,832 | ₩34,591 | ₩34,591 | -0.31% | 1만 |
|---|
| 2025.11.28 | ₩34,805 | ₩34,832 | ₩34,805 | ₩34,822 | +0.05% | 1.1천 |
|---|
| 2025.11.26 | ₩34,725 | ₩34,778 | ₩34,570 | ₩34,664 | -0.17% | 2.5만 |
|---|
| 2025.11.25 | ₩33,907 | ₩34,524 | ₩33,907 | ₩34,478 | +1.68% | 5.7만 |
|---|
| 2025.11.24 | ₩33,839 | ₩34,135 | ₩33,773 | ₩34,126 | +0.85% | 1.4만 |
|---|
| 2025.11.21 | ₩33,492 | ₩33,987 | ₩33,344 | ₩33,701 | +0.62% | 1.4만 |
|---|
| 2025.11.20 | ₩34,600 | ₩34,671 | ₩33,398 | ₩33,443 | -3.34% | 4.6만 |
|---|
| 2025.11.19 | ₩34,028 | ₩34,242 | ₩33,987 | ₩34,168 | +0.41% | 1.6만 |
|---|
| 2025.11.18 | ₩34,215 | ₩34,215 | ₩33,853 | ₩34,005 | -0.61% | 1.9천 |
|---|
| 2025.11.17 | ₩34,805 | ₩34,872 | ₩34,269 | ₩34,427 | -1.09% | 2.1만 |
|---|
| 2025.11.14 | ₩34,725 | ₩35,220 | ₩34,725 | ₩34,926 | +0.58% | 4.7만 |
|---|
| 2025.11.13 | ₩35,395 | ₩35,395 | ₩34,899 | ₩34,979 | -1.17% | 2.3만 |
|---|
| 2025.11.12 | ₩35,810 | ₩35,810 | ₩35,542 | ₩35,593 | -0.61% | 9천 |
|---|
| 2025.11.11 | ₩35,542 | ₩35,724 | ₩35,515 | ₩35,645 | +0.29% | 2.1만 |
|---|
| 2025.11.10 | ₩35,596 | ₩35,783 | ₩35,448 | ₩35,754 | +0.44% | 1.9만 |
|---|
| 2025.11.07 | ₩34,725 | ₩35,176 | ₩34,483 | ₩35,176 | +1.30% | 6.2천 |
|---|
| 2025.11.06 | ₩35,625 | ₩35,625 | ₩35,033 | ₩35,124 | -1.41% | 4.8만 |
|---|
| 2025.11.05 | ₩35,569 | ₩35,690 | ₩35,448 | ₩35,463 | -0.30% | 7.5천 |
|---|
| 2025.11.04 | ₩35,803 | ₩35,803 | ₩35,541 | ₩35,541 | -0.73% | 4.9천 |
|---|
| 2025.11.03 | ₩35,971 | ₩36,185 | ₩35,971 | ₩36,090 | +0.33% | 9.1천 |
|---|
| 2025.10.31 | ₩36,011 | ₩36,105 | ₩35,958 | ₩36,019 | +0.02% | 14.3만 |
|---|
| 2025.10.30 | ₩35,971 | ₩36,145 | ₩35,799 | ₩35,799 | -0.48% | 13.5만 |
|---|
| 2025.10.29 | ₩36,467 | ₩36,503 | ₩36,185 | ₩36,285 | -0.50% | 7.4천 |
|---|
| 2025.10.28 | ₩36,628 | ₩36,628 | ₩36,427 | ₩36,447 | -0.49% | 1.6만 |
|---|
| 2025.10.27 | ₩36,427 | ₩36,494 | ₩36,427 | ₩36,482 | +0.15% | 4만 |
|---|
| 2025.10.24 | ₩36,252 | ₩36,266 | ₩36,080 | ₩36,080 | -0.48% | 3.9천 |
|---|
| 2025.10.23 | ₩35,743 | ₩35,971 | ₩35,710 | ₩35,931 | +0.52% | 3.3천 |
|---|
| 2025.10.22 | ₩35,750 | ₩35,750 | ₩35,368 | ₩35,454 | -0.83% | 5.2천 |
|---|
| 2025.10.21 | ₩35,488 | ₩35,757 | ₩35,488 | ₩35,734 | +0.69% | 3.2천 |
|---|
| 2025.10.20 | ₩35,287 | ₩35,462 | ₩35,287 | ₩35,415 | +0.36% | 1.1만 |
|---|
| 2025.10.17 | ₩34,993 | ₩35,073 | ₩34,993 | ₩35,040 | +0.13% | 7.9천 |
|---|
| 2025.10.16 | ₩35,439 | ₩35,439 | ₩34,765 | ₩34,851 | -1.66% | 3.5만 |
|---|
| 2025.10.15 | ₩35,435 | ₩35,435 | ₩35,247 | ₩35,265 | -0.48% | 1만 |
|---|
| 2025.10.14 | ₩34,899 | ₩35,475 | ₩34,899 | ₩35,241 | +0.98% | 4.8천 |
|---|
| 2025.10.13 | ₩35,279 | ₩35,364 | ₩35,239 | ₩35,364 | +0.24% | 1천 |
|---|
| 2025.10.10 | ₩35,998 | ₩35,998 | ₩34,774 | ₩34,774 | -3.40% | 7천 |
|---|