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 | ₩39,008 | ₩39,249 | ₩39,008 | ₩39,220 | +0.54% | 1.1만 |
| 2026.10.08 | ₩38,827 | ₩38,968 | ₩38,619 | ₩38,690 | -0.35% | 2.8만 |
| 2026.10.07 | ₩39,048 | ₩39,048 | ₩38,981 | ₩39,009 | -0.10% | 5.9천 |
| 2026.10.06 | ₩39,316 | ₩39,316 | ₩39,127 | ₩39,127 | -0.48% | 2.3만 |
| 2026.10.05 | ₩38,673 | ₩38,941 | ₩38,673 | ₩38,842 | +0.44% | 8.9천 |
| 2026.10.02 | ₩38,365 | ₩38,472 | ₩38,204 | ₩38,256 | -0.28% | 2만 |
| 2026.10.01 | ₩38,081 | ₩38,081 | ₩37,748 | ₩37,913 | -0.44% | 4.4만 |
| 2026.09.30 | ₩38,124 | ₩38,164 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩37,933 |
| -0.50% |
| 3천 |
| 2026.09.29 | ₩37,869 | ₩38,003 | ₩37,815 | ₩37,949 | +0.21% | 7.9만 |
|---|
| 2026.09.28 | ₩37,815 | ₩38,003 | ₩37,815 | ₩37,893 | +0.21% | 8.1천 |
|---|
| 2026.09.25 | ₩38,016 | ₩38,150 | ₩37,923 | ₩38,055 | +0.10% | 4.1만 |
|---|
| 2026.09.24 | ₩37,567 | ₩37,815 | ₩37,507 | ₩37,786 | +0.58% | 5만 |
|---|
| 2026.09.23 | ₩37,748 | ₩37,789 | ₩37,671 | ₩37,700 | -0.13% | 3.1천 |
|---|
| 2026.09.22 | ₩38,124 | ₩38,164 | ₩38,070 | ₩38,095 | -0.07% | 7.7천 |
|---|
| 2026.09.21 | ₩37,668 | ₩38,043 | ₩37,668 | ₩38,032 | +0.97% | 1.3만 |
|---|
| 2026.09.18 | ₩37,266 | ₩37,337 | ₩37,212 | ₩37,337 | +0.19% | 9.6천 |
|---|
| 2026.09.17 | ₩37,413 | ₩37,467 | ₩37,320 | ₩37,345 | -0.18% | 1.9만 |
|---|
| 2026.09.16 | ₩37,212 | ₩37,333 | ₩36,997 | ₩36,997 | -0.58% | 4.4천 |
|---|
| 2026.09.15 | ₩37,279 | ₩37,279 | ₩37,050 | ₩37,050 | -0.61% | 3.4천 |
|---|
| 2026.09.14 | ₩37,119 | ₩37,480 | ₩37,052 | ₩37,364 | +0.66% | 9.6천 |
|---|
| 2026.09.11 | ₩37,373 | ₩37,433 | ₩37,320 | ₩37,349 | -0.06% | 2.5천 |
|---|
| 2026.09.10 | ₩36,918 | ₩37,145 | ₩36,918 | ₩36,999 | +0.22% | 3.5천 |
|---|
| 2026.09.09 | ₩37,387 | ₩37,387 | ₩37,218 | ₩37,265 | -0.33% | 1.2만 |
|---|
| 2026.09.08 | ₩37,789 | ₩37,842 | ₩37,622 | ₩37,622 | -0.44% | 8.3만 |
|---|
| 2026.09.04 | ₩38,083 | ₩38,083 | ₩38,003 | ₩38,058 | -0.07% | 4.7천 |
|---|
| 2026.09.03 | ₩37,882 | ₩38,258 | ₩37,882 | ₩38,205 | +0.85% | 7.7천 |
|---|
| 2026.09.02 | ₩37,655 | ₩37,802 | ₩37,614 | ₩37,614 | -0.11% | 5천 |
|---|
| 2026.09.01 | ₩37,829 | ₩37,842 | ₩37,621 | ₩37,641 | -0.50% | 8.8천 |
|---|
| 2026.08.31 | ₩38,338 | ₩38,392 | ₩38,258 | ₩38,392 | +0.14% | 1.1만 |
|---|
| 2026.08.28 | ₩38,660 | ₩38,887 | ₩38,630 | ₩38,630 | -0.08% | 3천 |
|---|
| 2026.08.27 | ₩38,820 | ₩38,894 | ₩38,700 | ₩38,792 | -0.07% | 1.7만 |
|---|
| 2026.08.26 | ₩38,378 | ₩38,459 | ₩38,311 | ₩38,389 | +0.03% | 4.7천 |
|---|
| 2026.08.25 | ₩38,459 | ₩38,459 | ₩38,284 | ₩38,400 | -0.15% | 4.3천 |
|---|
| 2026.08.24 | ₩38,217 | ₩38,311 | ₩38,204 | ₩38,235 | +0.05% | 2.4천 |
|---|
| 2026.08.21 | ₩38,211 | ₩38,359 | ₩38,204 | ₩38,359 | +0.39% | 1.2만 |
|---|
| 2026.08.20 | ₩38,204 | ₩38,231 | ₩38,117 | ₩38,117 | -0.23% | 8.1천 |
|---|
| 2026.08.19 | ₩38,445 | ₩38,455 | ₩38,296 | ₩38,296 | -0.39% | 1.1만 |
|---|
| 2026.08.18 | ₩38,103 | ₩38,204 | ₩38,070 | ₩38,070 | -0.09% | 15.8만 |
|---|
| 2026.08.17 | ₩38,646 | ₩38,646 | ₩38,392 | ₩38,392 | -0.66% | 7.4천 |
|---|
| 2026.08.14 | ₩38,740 | ₩38,740 | ₩38,686 | ₩38,686 | -0.14% | 3.7천 |
|---|
| 2026.08.13 | ₩38,713 | ₩39,115 | ₩38,713 | ₩39,021 | +0.80% | 2만 |
|---|
| 2026.08.12 | ₩39,115 | ₩39,115 | ₩38,719 | ₩38,719 | -1.01% | 5.8천 |
|---|
| 2026.08.11 | ₩38,928 | ₩38,928 | ₩38,767 | ₩38,790 | -0.35% | 6.1천 |
|---|
| 2026.08.10 | ₩38,867 | ₩38,867 | ₩38,753 | ₩38,808 | -0.15% | 9.2천 |
|---|
| 2026.08.07 | ₩38,566 | ₩38,623 | ₩38,539 | ₩38,623 | +0.15% | 1.5천 |
|---|
| 2026.08.06 | ₩38,164 | ₩38,164 | ₩37,963 | ₩38,015 | -0.39% | 2.2만 |
|---|
| 2026.08.05 | ₩38,150 | ₩38,251 | ₩38,150 | ₩38,184 | +0.09% | 3.3천 |
|---|
| 2026.08.04 | ₩37,708 | ₩38,137 | ₩37,708 | ₩38,054 | +0.92% | 3.1천 |
|---|
| 2026.08.03 | ₩37,245 | ₩37,507 | ₩37,239 | ₩37,388 | +0.38% | 2.9천 |
|---|
| 2026.07.31 | ₩36,663 | ₩36,759 | ₩36,569 | ₩36,759 | +0.26% | 3.9천 |
|---|
| 2026.07.30 | ₩35,685 | ₩36,045 | ₩35,685 | ₩36,045 | +1.01% | 3.8천 |
|---|
| 2026.07.29 | ₩35,846 | ₩35,846 | ₩35,415 | ₩35,415 | -1.20% | 9.8천 |
|---|
| 2026.07.28 | ₩35,444 | ₩36,000 | ₩35,444 | ₩35,825 | +1.08% | 4천 |
|---|
| 2026.07.27 | ₩35,511 | ₩35,564 | ₩35,417 | ₩35,528 | +0.05% | 6천 |
|---|
| 2026.07.24 | ₩35,122 | ₩35,390 | ₩35,055 | ₩35,123 | +0.00% | 4.2만 |
|---|
| 2026.07.23 | ₩35,015 | ₩35,202 | ₩34,988 | ₩35,181 | +0.47% | 1.7만 |
|---|
| 2026.07.22 | ₩35,604 | ₩35,671 | ₩35,604 | ₩35,649 | +0.12% | 2.1천 |
|---|
| 2026.07.21 | ₩35,913 | ₩35,926 | ₩35,859 | ₩35,883 | -0.08% | 3.4만 |
|---|
| 2026.07.20 | ₩35,980 | ₩36,207 | ₩35,913 | ₩36,001 | +0.06% | 1.6천 |
|---|
| 2026.07.17 | ₩35,913 | ₩36,033 | ₩35,812 | ₩35,866 | -0.13% | 1.1만 |
|---|
| 2026.07.16 | ₩36,435 | ₩36,502 | ₩36,274 | ₩36,363 | -0.20% | 7.2천 |
|---|
| 2026.07.15 | ₩36,596 | ₩36,690 | ₩36,382 | ₩36,522 | -0.20% | 1.1만 |
|---|
| 2026.07.14 | ₩36,328 | ₩36,569 | ₩36,315 | ₩36,453 | +0.34% | 4만 |
|---|
| 2026.07.13 | ₩36,422 | ₩36,529 | ₩36,221 | ₩36,312 | -0.30% | 1.2만 |
|---|
| 2026.07.10 | ₩36,516 | ₩36,516 | ₩36,435 | ₩36,458 | -0.16% | 2.6천 |
|---|
| 2026.07.09 | ₩36,194 | ₩36,435 | ₩36,127 | ₩36,435 | +0.67% | 7.7천 |
|---|
| 2026.07.08 | ₩35,805 | ₩36,073 | ₩35,758 | ₩36,071 | +0.74% | 5.3천 |
|---|
| 2026.07.07 | ₩36,542 | ₩36,542 | ₩36,100 | ₩36,128 | -1.13% | 7.7천 |
|---|
| 2026.07.06 | ₩36,194 | ₩36,408 | ₩36,194 | ₩36,353 | +0.44% | 3.6천 |
|---|
| 2026.07.02 | ₩36,047 | ₩36,167 | ₩35,872 | ₩36,047 | 0.00% | 2.4만 |
|---|
| 2026.07.01 | ₩35,993 | ₩35,993 | ₩35,898 | ₩35,898 | -0.26% | 500 |
|---|
| 2026.06.30 | ₩35,604 | ₩35,698 | ₩35,604 | ₩35,697 | +0.26% | 1.3천 |
|---|
| 2026.06.29 | ₩35,243 | ₩35,430 | ₩35,109 | ₩35,287 | +0.13% | 1.3만 |
|---|
| 2026.06.26 | ₩34,586 | ₩34,921 | ₩34,566 | ₩34,909 | +0.93% | 1.8만 |
|---|
| 2026.06.25 | ₩34,908 | ₩34,934 | ₩34,457 | ₩34,457 | -1.29% | 1.9만 |
|---|
| 2026.06.24 | ₩34,586 | ₩35,155 | ₩34,586 | ₩34,798 | +0.61% | 2.5만 |
|---|
| 2026.06.23 | ₩34,586 | ₩34,934 | ₩34,586 | ₩34,660 | +0.21% | 1.7만 |
|---|
| 2026.06.22 | ₩35,403 | ₩35,578 | ₩35,055 | ₩35,106 | -0.84% | 5.7천 |
|---|
| 2026.06.18 | ₩35,283 | ₩35,712 | ₩35,229 | ₩35,628 | +0.98% | 7.5천 |
|---|
| 2026.06.17 | ₩35,484 | ₩35,698 | ₩35,028 | ₩35,044 | -1.24% | 1.2만 |
|---|
| 2026.06.16 | ₩35,953 | ₩35,973 | ₩35,564 | ₩35,569 | -1.07% | 2.3만 |
|---|
| 2026.06.15 | ₩35,752 | ₩35,993 | ₩35,658 | ₩35,850 | +0.27% | 7.7천 |
|---|
| 2026.06.12 | ₩35,122 | ₩35,135 | ₩34,747 | ₩35,019 | -0.29% | 1.6만 |
|---|
| 2026.06.11 | ₩34,626 | ₩35,055 | ₩34,345 | ₩35,027 | +1.16% | 4.2만 |
|---|
| 2026.06.10 | ₩35,162 | ₩35,263 | ₩34,626 | ₩34,641 | -1.48% | 1.8만 |
|---|
| 2026.06.09 | ₩35,497 | ₩35,846 | ₩34,492 | ₩35,338 | -0.45% | 1.6만 |
|---|
| 2026.06.08 | ₩35,551 | ₩35,564 | ₩35,296 | ₩35,351 | -0.56% | 1.7만 |
|---|
| 2026.06.05 | ₩36,006 | ₩36,047 | ₩35,068 | ₩35,201 | -2.24% | 1.3만 |
|---|
| 2026.06.04 | ₩35,859 | ₩36,435 | ₩35,859 | ₩36,302 | +1.24% | 3.9천 |
|---|
| 2026.06.03 | ₩36,542 | ₩36,609 | ₩36,100 | ₩36,175 | -1.00% | 3.6천 |
|---|
| 2026.06.02 | ₩36,837 | ₩36,864 | ₩36,717 | ₩36,808 | -0.08% | 1.4만 |
|---|
| 2026.06.01 | ₩36,060 | ₩36,985 | ₩36,060 | ₩36,907 | +2.35% | 1.1만 |
|---|
| 2026.05.29 | ₩35,645 | ₩35,993 | ₩35,645 | ₩35,937 | +0.82% | 4.7천 |
|---|
| 2026.05.28 | ₩35,149 | ₩35,497 | ₩35,021 | ₩35,470 | +0.91% | 4.7천 |
|---|
| 2026.05.27 | ₩34,988 | ₩35,001 | ₩34,743 | ₩34,743 | -0.70% | 1.2만 |
|---|
| 2026.05.26 | ₩35,082 | ₩35,135 | ₩34,894 | ₩34,957 | -0.36% | 2만 |
|---|
| 2026.05.22 | ₩34,894 | ₩35,015 | ₩34,707 | ₩34,771 | -0.35% | 4.5만 |
|---|
| 2026.05.21 | ₩34,211 | ₩34,747 | ₩34,211 | ₩34,637 | +1.25% | 1.6만 |
|---|
| 2026.05.20 | ₩34,130 | ₩34,575 | ₩34,077 | ₩34,575 | +1.30% | 3.3천 |
|---|
| 2026.05.19 | ₩34,519 | ₩34,586 | ₩34,144 | ₩34,168 | -1.02% | 4.5만 |
|---|
| 2026.05.18 | ₩34,291 | ₩34,613 | ₩34,224 | ₩34,481 | +0.55% | 4.6만 |
|---|
| 2026.05.15 | ₩34,197 | ₩34,573 | ₩34,197 | ₩34,298 | +0.29% | 3.9만 |
|---|
| 2026.05.14 | ₩34,573 | ₩34,579 | ₩34,425 | ₩34,526 | -0.14% | 5.5천 |
|---|
| 2026.05.13 | ₩33,956 | ₩34,211 | ₩33,956 | ₩34,110 | +0.45% | 2.4만 |
|---|
| 2026.05.12 | ₩34,090 | ₩34,171 | ₩33,903 | ₩34,106 | +0.05% | 2.2만 |
|---|
| 2026.05.11 | ₩34,398 | ₩34,465 | ₩34,197 | ₩34,302 | -0.28% | 1.1만 |
|---|
| 2026.05.08 | ₩34,358 | ₩34,519 | ₩34,209 | ₩34,496 | +0.40% | 1.4만 |
|---|
| 2026.05.07 | ₩34,532 | ₩34,606 | ₩34,318 | ₩34,363 | -0.49% | 8.2천 |
|---|
| 2026.05.06 | ₩33,996 | ₩34,063 | ₩33,903 | ₩34,049 | +0.15% | 1.3만 |
|---|
| 2026.05.05 | ₩33,728 | ₩33,782 | ₩33,621 | ₩33,628 | -0.30% | 1.7만 |
|---|
| 2026.05.04 | ₩33,822 | ₩34,063 | ₩33,648 | ₩33,762 | -0.18% | 1.3만 |
|---|
| 2026.05.01 | ₩33,809 | ₩33,889 | ₩33,755 | ₩33,789 | -0.06% | 2만 |
|---|
| 2026.04.30 | ₩33,139 | ₩33,581 | ₩33,072 | ₩33,557 | +1.26% | 1.5만 |
|---|
| 2026.04.29 | ₩33,366 | ₩33,467 | ₩33,340 | ₩33,467 | +0.30% | 1.8천 |
|---|
| 2026.04.28 | ₩33,447 | ₩33,499 | ₩33,259 | ₩33,396 | -0.15% | 1.7만 |
|---|
| 2026.04.27 | ₩33,836 | ₩33,916 | ₩33,769 | ₩33,881 | +0.13% | 1.4만 |
|---|
| 2026.04.24 | ₩33,487 | ₩33,929 | ₩33,447 | ₩33,898 | +1.23% | 3.8만 |
|---|
| 2026.04.23 | ₩33,702 | ₩33,702 | ₩33,286 | ₩33,487 | -0.64% | 2.6만 |
|---|
| 2026.04.22 | ₩33,903 | ₩33,943 | ₩33,822 | ₩33,940 | +0.11% | 1만 |
|---|
| 2026.04.21 | ₩33,675 | ₩34,090 | ₩33,581 | ₩33,609 | -0.19% | 2.3만 |
|---|
| 2026.04.20 | ₩33,326 | ₩33,661 | ₩33,326 | ₩33,661 | +1.01% | 8.6만 |
|---|
| 2026.04.17 | ₩33,353 | ₩33,715 | ₩33,353 | ₩33,519 | +0.50% | 4.2만 |
|---|
| 2026.04.16 | ₩32,924 | ₩33,206 | ₩32,924 | ₩33,023 | +0.30% | 5.7만 |
|---|
| 2026.04.15 | ₩32,897 | ₩33,112 | ₩32,857 | ₩33,100 | +0.62% | 1.3만 |
|---|
| 2026.04.14 | ₩32,268 | ₩32,495 | ₩32,214 | ₩32,467 | +0.62% | 1.7만 |
|---|
| 2026.04.13 | ₩31,142 | ₩31,982 | ₩31,142 | ₩31,982 | +2.70% | 9.5천 |
|---|
| 2026.04.10 | ₩31,236 | ₩31,249 | ₩31,048 | ₩31,177 | -0.19% | 1.5만 |
|---|
| 2026.04.09 | ₩31,088 | ₩31,303 | ₩31,035 | ₩31,285 | +0.63% | 5.2만 |
|---|
| 2026.04.08 | ₩31,799 | ₩31,839 | ₩31,363 | ₩31,426 | -1.17% | 3.7만 |
|---|
| 2026.04.07 | ₩30,593 | ₩30,686 | ₩30,204 | ₩30,638 | +0.15% | 3.6만 |
|---|
| 2026.04.06 | ₩30,526 | ₩30,753 | ₩30,372 | ₩30,601 | +0.25% | 4.8만 |
|---|
| 2026.04.02 | ₩29,909 | ₩30,686 | ₩29,909 | ₩30,506 | +1.99% | 2.8만 |
|---|
| 2026.04.01 | ₩30,445 | ₩30,727 | ₩30,405 | ₩30,499 | +0.18% | 4.9만 |
|---|
| 2026.03.31 | ₩29,896 | ₩30,445 | ₩29,722 | ₩30,445 | +1.84% | 38.9만 |
|---|
| 2026.03.30 | ₩29,547 | ₩29,815 | ₩29,427 | ₩29,467 | -0.27% | 2.7만 |
|---|
| 2026.03.27 | ₩29,628 | ₩29,735 | ₩29,346 | ₩29,435 | -0.65% | 2.5만 |
|---|
| 2026.03.26 | ₩30,526 | ₩30,847 | ₩30,227 | ₩30,227 | -0.98% | 5.7만 |
|---|
| 2026.03.25 | ₩30,834 | ₩30,901 | ₩30,606 | ₩30,707 | -0.41% | 6.3만 |
|---|
| 2026.03.24 | ₩30,633 | ₩30,727 | ₩30,472 | ₩30,574 | -0.19% | 28.4만 |
|---|
| 2026.03.23 | ₩31,075 | ₩31,343 | ₩30,914 | ₩30,991 | -0.27% | 4.6만 |
|---|
| 2026.03.20 | ₩30,666 | ₩30,794 | ₩30,351 | ₩30,503 | -0.53% | 5.2만 |
|---|
| 2026.03.19 | ₩30,861 | ₩31,034 | ₩30,727 | ₩30,997 | +0.44% | 1.6만 |
|---|
| 2026.03.18 | ₩31,410 | ₩31,410 | ₩31,048 | ₩31,076 | -1.06% | 7.5만 |
|---|
| 2026.03.17 | ₩31,611 | ₩31,611 | ₩31,464 | ₩31,470 | -0.45% | 4.2만 |
|---|
| 2026.03.16 | ₩31,196 | ₩31,410 | ₩31,196 | ₩31,268 | +0.23% | 6.7만 |
|---|
| 2026.03.13 | ₩31,196 | ₩31,276 | ₩30,794 | ₩30,854 | -1.10% | 6.8천 |
|---|
| 2026.03.12 | ₩31,464 | ₩31,464 | ₩30,968 | ₩30,968 | -1.58% | 14.7만 |
|---|
| 2026.03.11 | ₩31,919 | ₩31,919 | ₩31,444 | ₩31,639 | -0.88% | 1.3만 |
|---|
| 2026.03.10 | ₩31,986 | ₩32,040 | ₩31,718 | ₩31,718 | -0.84% | 3.2만 |
|---|
| 2026.03.09 | ₩31,417 | ₩32,135 | ₩31,410 | ₩32,135 | +2.29% | 1.7만 |
|---|
| 2026.03.06 | ₩31,852 | ₩32,120 | ₩31,852 | ₩32,010 | +0.50% | 2.8만 |
|---|
| 2026.03.05 | ₩32,241 | ₩32,361 | ₩31,919 | ₩32,186 | -0.17% | 1.1만 |
|---|
| 2026.03.04 | ₩32,000 | ₩32,120 | ₩31,973 | ₩31,990 | -0.03% | 10만 |
|---|
| 2026.03.03 | ₩31,115 | ₩31,785 | ₩31,088 | ₩31,570 | +1.46% | 20.6만 |
|---|
| 2026.03.02 | ₩31,584 | ₩31,946 | ₩31,584 | ₩31,846 | +0.83% | 4.3만 |
|---|
| 2026.02.27 | ₩31,497 | ₩31,785 | ₩31,464 | ₩31,785 | +0.91% | 5만 |
|---|
| 2026.02.26 | ₩32,006 | ₩32,080 | ₩31,651 | ₩31,982 | -0.08% | 3.7만 |
|---|
| 2026.02.25 | ₩31,732 | ₩31,973 | ₩31,705 | ₩31,939 | +0.65% | 1.5만 |
|---|
| 2026.02.24 | ₩31,464 | ₩31,504 | ₩31,370 | ₩31,410 | -0.17% | 2.9만 |
|---|
| 2026.02.23 | ₩31,236 | ₩31,249 | ₩30,914 | ₩31,008 | -0.73% | 2.7만 |
|---|
| 2026.02.20 | ₩31,643 | ₩31,986 | ₩31,643 | ₩31,852 | +0.66% | 9.3천 |
|---|
| 2026.02.19 | ₩31,638 | ₩31,772 | ₩31,557 | ₩31,736 | +0.31% | 10.7만 |
|---|
| 2026.02.18 | ₩31,598 | ₩32,026 | ₩31,598 | ₩31,868 | +0.86% | 4.2만 |
|---|
| 2026.02.17 | ₩31,196 | ₩31,611 | ₩31,142 | ₩31,478 | +0.91% | 3.6만 |
|---|
| 2026.02.13 | ₩31,624 | ₩31,745 | ₩31,437 | ₩31,474 | -0.47% | 44.7만 |
|---|
| 2026.02.12 | ₩32,127 | ₩32,160 | ₩31,289 | ₩31,430 | -2.17% | 2.9만 |
|---|
| 2026.02.11 | ₩32,375 | ₩32,375 | ₩31,892 | ₩32,136 | -0.74% | 3.4만 |
|---|
| 2026.02.10 | ₩32,589 | ₩32,616 | ₩32,227 | ₩32,229 | -1.11% | 1.6만 |
|---|
| 2026.02.09 | ₩31,852 | ₩32,160 | ₩31,852 | ₩32,089 | +0.74% | 3.8만 |
|---|
| 2026.02.06 | ₩31,358 | ₩31,772 | ₩31,316 | ₩31,758 | +1.28% | 3.5만 |
|---|
| 2026.02.05 | ₩31,397 | ₩31,437 | ₩30,887 | ₩30,950 | -1.42% | 3.5만 |
|---|
| 2026.02.04 | ₩31,544 | ₩31,758 | ₩31,343 | ₩31,607 | +0.20% | 1.5만 |
|---|
| 2026.02.03 | ₩33,125 | ₩33,125 | ₩31,598 | ₩31,842 | -3.88% | 3.7만 |
|---|
| 2026.02.02 | ₩33,165 | ₩33,326 | ₩33,112 | ₩33,132 | -0.10% | 18.3만 |
|---|
| 2026.01.30 | ₩33,527 | ₩33,527 | ₩33,005 | ₩33,074 | -1.35% | 1.4만 |
|---|
| 2026.01.29 | ₩33,688 | ₩33,688 | ₩33,018 | ₩33,407 | -0.84% | 4.9만 |
|---|
| 2026.01.28 | ₩34,211 | ₩34,211 | ₩34,050 | ₩34,050 | -0.47% | 2.1만 |
|---|
| 2026.01.27 | ₩34,010 | ₩34,117 | ₩33,970 | ₩34,066 | +0.17% | 4만 |
|---|
| 2026.01.26 | ₩34,050 | ₩34,090 | ₩34,023 | ₩34,024 | -0.07% | 2.2만 |
|---|
| 2026.01.23 | ₩33,929 | ₩34,023 | ₩33,849 | ₩33,892 | -0.11% | 5.5천 |
|---|
| 2026.01.22 | ₩33,903 | ₩33,916 | ₩33,755 | ₩33,795 | -0.32% | 4.3만 |
|---|
| 2026.01.21 | ₩33,702 | ₩33,782 | ₩33,393 | ₩33,649 | -0.16% | 12.2만 |
|---|
| 2026.01.20 | ₩33,728 | ₩33,836 | ₩33,397 | ₩33,408 | -0.95% | 4.7만 |
|---|
| 2026.01.16 | ₩34,358 | ₩34,467 | ₩34,238 | ₩34,329 | -0.09% | 2.4만 |
|---|
| 2026.01.15 | ₩34,640 | ₩34,640 | ₩34,318 | ₩34,325 | -0.91% | 3.7만 |
|---|
| 2026.01.14 | ₩34,318 | ₩34,372 | ₩34,077 | ₩34,231 | -0.25% | 8.3천 |
|---|
| 2026.01.13 | ₩34,932 | ₩34,932 | ₩34,613 | ₩34,708 | -0.64% | 126.4만 |
|---|
| 2026.01.12 | ₩35,028 | ₩35,189 | ₩35,028 | ₩35,131 | +0.29% | 7.1천 |
|---|
| 2026.01.09 | ₩35,176 | ₩35,236 | ₩34,948 | ₩35,196 | +0.06% | 11.4만 |
|---|
| 2026.01.08 | ₩35,229 | ₩35,229 | ₩35,042 | ₩35,096 | -0.38% | 1.8만 |
|---|
| 2026.01.07 | ₩35,397 | ₩35,524 | ₩35,269 | ₩35,284 | -0.32% | 2.6만 |
|---|
| 2026.01.06 | ₩35,169 | ₩35,417 | ₩35,149 | ₩35,411 | +0.69% | 4.9만 |
|---|
| 2026.01.05 | ₩35,001 | ₩35,216 | ₩34,921 | ₩34,987 | -0.04% | 5.4만 |
|---|
| 2026.01.02 | ₩34,835 | ₩34,867 | ₩34,439 | ₩34,587 | -0.71% | 2만 |
|---|
| 2025.12.31 | ₩35,008 | ₩35,068 | ₩34,666 | ₩34,666 | -0.98% | 5.9만 |
|---|
| 2025.12.30 | ₩35,055 | ₩35,082 | ₩34,975 | ₩34,984 | -0.20% | 19.9만 |
|---|
| 2025.12.29 | ₩35,122 | ₩35,350 | ₩34,973 | ₩35,076 | -0.13% | 5.9만 |
|---|
| 2025.12.26 | ₩35,182 | ₩35,202 | ₩35,149 | ₩35,198 | +0.05% | 3.4만 |
|---|
| 2025.12.24 | ₩35,068 | ₩35,202 | ₩35,054 | ₩35,133 | +0.18% | 6.8만 |
|---|
| 2025.12.23 | ₩34,956 | ₩35,122 | ₩34,841 | ₩35,106 | +0.43% | 10.2만 |
|---|
| 2025.12.22 | ₩34,867 | ₩34,988 | ₩34,800 | ₩34,949 | +0.23% | 6.1만 |
|---|
| 2025.12.19 | ₩34,506 | ₩34,707 | ₩34,425 | ₩34,625 | +0.35% | 10.8만 |
|---|
| 2025.12.18 | ₩34,278 | ₩34,546 | ₩34,238 | ₩34,319 | +0.12% | 18.7만 |
|---|
| 2025.12.17 | ₩34,439 | ₩34,452 | ₩33,964 | ₩33,964 | -1.38% | 2.1만 |
|---|
| 2025.12.16 | ₩34,372 | ₩34,425 | ₩34,224 | ₩34,408 | +0.11% | 1.9만 |
|---|
| 2025.12.15 | ₩34,774 | ₩34,774 | ₩34,393 | ₩34,393 | -1.09% | 4.6천 |
|---|
| 2025.12.12 | ₩35,202 | ₩35,202 | ₩34,760 | ₩34,774 | -1.22% | 2.5만 |
|---|
| 2025.12.11 | ₩35,229 | ₩35,417 | ₩35,095 | ₩35,389 | +0.45% | 2.7만 |
|---|
| 2025.12.10 | ₩35,042 | ₩35,323 | ₩34,934 | ₩35,276 | +0.67% | 4.8만 |
|---|
| 2025.12.09 | ₩35,068 | ₩35,095 | ₩35,046 | ₩35,046 | -0.06% | 2.1만 |
|---|
| 2025.12.08 | ₩35,095 | ₩35,122 | ₩34,921 | ₩34,979 | -0.33% | 1.3만 |
|---|
| 2025.12.05 | ₩35,095 | ₩35,256 | ₩35,068 | ₩35,070 | -0.07% | 3.4천 |
|---|
| 2025.12.04 | ₩34,841 | ₩34,975 | ₩34,800 | ₩34,940 | +0.28% | 7.1천 |
|---|
| 2025.12.03 | ₩34,787 | ₩35,001 | ₩34,707 | ₩34,946 | +0.46% | 3.1만 |
|---|
| 2025.12.02 | ₩34,827 | ₩34,894 | ₩34,780 | ₩34,780 | -0.13% | 1.3만 |
|---|
| 2025.12.01 | ₩34,693 | ₩34,827 | ₩34,586 | ₩34,586 | -0.31% | 1만 |
|---|
| 2025.11.28 | ₩34,800 | ₩34,827 | ₩34,800 | ₩34,818 | +0.05% | 1.1천 |
|---|
| 2025.11.26 | ₩34,720 | ₩34,774 | ₩34,566 | ₩34,660 | -0.17% | 2.5만 |
|---|
| 2025.11.25 | ₩33,903 | ₩34,519 | ₩33,903 | ₩34,473 | +1.68% | 5.7만 |
|---|
| 2025.11.24 | ₩33,834 | ₩34,130 | ₩33,769 | ₩34,121 | +0.85% | 1.4만 |
|---|
| 2025.11.21 | ₩33,487 | ₩33,983 | ₩33,340 | ₩33,696 | +0.62% | 1.4만 |
|---|
| 2025.11.20 | ₩34,595 | ₩34,666 | ₩33,393 | ₩33,439 | -3.34% | 4.6만 |
|---|
| 2025.11.19 | ₩34,023 | ₩34,238 | ₩33,983 | ₩34,164 | +0.41% | 1.6만 |
|---|
| 2025.11.18 | ₩34,211 | ₩34,211 | ₩33,849 | ₩34,000 | -0.61% | 1.9천 |
|---|
| 2025.11.17 | ₩34,800 | ₩34,867 | ₩34,264 | ₩34,422 | -1.09% | 2.1만 |
|---|
| 2025.11.14 | ₩34,720 | ₩35,216 | ₩34,720 | ₩34,921 | +0.58% | 4.7만 |
|---|
| 2025.11.13 | ₩35,390 | ₩35,390 | ₩34,894 | ₩34,975 | -1.17% | 2.3만 |
|---|
| 2025.11.12 | ₩35,805 | ₩35,805 | ₩35,537 | ₩35,588 | -0.61% | 9천 |
|---|
| 2025.11.11 | ₩35,537 | ₩35,720 | ₩35,511 | ₩35,641 | +0.29% | 2.1만 |
|---|
| 2025.11.10 | ₩35,591 | ₩35,779 | ₩35,444 | ₩35,749 | +0.44% | 1.9만 |
|---|
| 2025.11.07 | ₩34,720 | ₩35,172 | ₩34,479 | ₩35,172 | +1.30% | 6.2천 |
|---|
| 2025.11.06 | ₩35,620 | ₩35,620 | ₩35,028 | ₩35,119 | -1.41% | 4.8만 |
|---|
| 2025.11.05 | ₩35,564 | ₩35,685 | ₩35,444 | ₩35,458 | -0.30% | 7.5천 |
|---|
| 2025.11.04 | ₩35,799 | ₩35,799 | ₩35,536 | ₩35,536 | -0.73% | 4.9천 |
|---|
| 2025.11.03 | ₩35,966 | ₩36,181 | ₩35,966 | ₩36,085 | +0.33% | 9.1천 |
|---|
| 2025.10.31 | ₩36,006 | ₩36,100 | ₩35,953 | ₩36,014 | +0.02% | 14.3만 |
|---|
| 2025.10.30 | ₩35,966 | ₩36,140 | ₩35,795 | ₩35,795 | -0.48% | 13.5만 |
|---|
| 2025.10.29 | ₩36,462 | ₩36,498 | ₩36,181 | ₩36,280 | -0.50% | 7.4천 |
|---|
| 2025.10.28 | ₩36,623 | ₩36,623 | ₩36,422 | ₩36,442 | -0.49% | 1.6만 |
|---|
| 2025.10.27 | ₩36,422 | ₩36,489 | ₩36,422 | ₩36,477 | +0.15% | 4만 |
|---|
| 2025.10.24 | ₩36,248 | ₩36,261 | ₩36,075 | ₩36,075 | -0.48% | 3.9천 |
|---|
| 2025.10.23 | ₩35,738 | ₩35,966 | ₩35,705 | ₩35,926 | +0.52% | 3.3천 |
|---|
| 2025.10.22 | ₩35,745 | ₩35,745 | ₩35,363 | ₩35,449 | -0.83% | 5.2천 |
|---|
| 2025.10.21 | ₩35,484 | ₩35,752 | ₩35,484 | ₩35,729 | +0.69% | 3.2천 |
|---|
| 2025.10.20 | ₩35,283 | ₩35,457 | ₩35,283 | ₩35,410 | +0.36% | 1.1만 |
|---|
| 2025.10.17 | ₩34,988 | ₩35,068 | ₩34,988 | ₩35,035 | +0.13% | 7.9천 |
|---|
| 2025.10.16 | ₩35,434 | ₩35,434 | ₩34,760 | ₩34,846 | -1.66% | 3.5만 |
|---|
| 2025.10.15 | ₩35,430 | ₩35,430 | ₩35,243 | ₩35,260 | -0.48% | 1만 |
|---|
| 2025.10.14 | ₩34,894 | ₩35,470 | ₩34,894 | ₩35,236 | +0.98% | 4.8천 |
|---|
| 2025.10.13 | ₩35,275 | ₩35,359 | ₩35,234 | ₩35,359 | +0.24% | 1천 |
|---|
| 2025.10.10 | ₩35,993 | ₩35,993 | ₩34,769 | ₩34,769 | -3.40% | 7천 |
|---|