시장 데이터를 불러오는 중
전체 종목
Brown Advisory Sustainable Value ETF 과거 주가
Brown Advisory Sustainable Value ETF · BASV · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Brown Advisory Sustainable Value ETF · BASV · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩40,793 | ₩40,980 | ₩40,793 | ₩40,955 | +0.40% | 1.6천 |
| 2026.10.08 | ₩40,538 | ₩40,752 | ₩40,538 | ₩40,732 | +0.48% | 4천 |
| 2026.10.07 | ₩40,672 | ₩40,726 | ₩40,638 | ₩40,638 | -0.08% | 3.7천 |
| 2026.10.06 | ₩41,034 | ₩41,074 | ₩40,927 | ₩40,936 | -0.24% | 2.2만 |
| 2026.10.05 | ₩40,457 | ₩40,632 | ₩40,457 | ₩40,570 | +0.28% | 1.2만 |
| 2026.10.02 | ₩40,343 | ₩40,377 | ₩40,310 | ₩40,310 | -0.08% | 4.3천 |
| 2026.10.01 | ₩39,921 | ₩40,122 | ₩39,921 | ₩40,109 | +0.47% | 9.3천 |
| 2026.09.30 | ₩40,551 | ₩40,551 | ₩40,189 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩40,204 |
| -0.86% |
| 8.8천 |
| 2026.09.29 | ₩40,471 | ₩40,471 | ₩40,243 | ₩40,436 | -0.09% | 2.1만 |
|---|
| 2026.09.28 | ₩40,685 | ₩40,685 | ₩40,484 | ₩40,542 | -0.35% | 9천 |
|---|
| 2026.09.25 | ₩40,726 | ₩41,061 | ₩40,726 | ₩40,929 | +0.50% | 5.6만 |
|---|
| 2026.09.24 | ₩40,605 | ₩40,739 | ₩40,404 | ₩40,543 | -0.15% | 2.4만 |
|---|
| 2026.09.23 | ₩41,114 | ₩41,114 | ₩40,853 | ₩40,853 | -0.64% | 3.3만 |
|---|
| 2026.09.22 | ₩41,128 | ₩41,289 | ₩41,128 | ₩41,192 | +0.16% | 1.8만 |
|---|
| 2026.09.21 | ₩41,369 | ₩41,463 | ₩41,356 | ₩41,361 | -0.02% | 6.7천 |
|---|
| 2026.09.18 | ₩41,007 | ₩41,074 | ₩40,994 | ₩40,999 | -0.02% | 2.1만 |
|---|
| 2026.09.17 | ₩41,316 | ₩41,356 | ₩41,222 | ₩41,269 | -0.11% | 6.2천 |
|---|
| 2026.09.16 | ₩41,624 | ₩41,624 | ₩41,047 | ₩41,215 | -0.98% | 6.3천 |
|---|
| 2026.09.15 | ₩41,517 | ₩41,544 | ₩41,404 | ₩41,404 | -0.27% | 1.7천 |
|---|
| 2026.09.14 | ₩41,812 | ₩41,825 | ₩41,584 | ₩41,631 | -0.43% | 2.6만 |
|---|
| 2026.09.11 | ₩41,718 | ₩41,906 | ₩41,718 | ₩41,881 | +0.39% | 4.4만 |
|---|
| 2026.09.10 | ₩41,477 | ₩41,477 | ₩41,302 | ₩41,318 | -0.38% | 2.2만 |
|---|
| 2026.09.09 | ₩42,013 | ₩42,013 | ₩41,762 | ₩41,762 | -0.60% | 1.5만 |
|---|
| 2026.09.08 | ₩42,429 | ₩42,429 | ₩42,109 | ₩42,109 | -0.75% | 2.3만 |
|---|
| 2026.09.04 | ₩42,603 | ₩42,804 | ₩42,590 | ₩42,780 | +0.42% | 1.3만 |
|---|
| 2026.09.03 | ₩42,482 | ₩42,804 | ₩42,482 | ₩42,779 | +0.70% | 1만 |
|---|
| 2026.09.02 | ₩42,227 | ₩42,442 | ₩42,227 | ₩42,382 | +0.37% | 1.2만 |
|---|
| 2026.09.01 | ₩42,415 | ₩42,415 | ₩41,974 | ₩41,974 | -1.04% | 4.1천 |
|---|
| 2026.08.31 | ₩42,603 | ₩42,603 | ₩42,488 | ₩42,488 | -0.27% | 1.4만 |
|---|
| 2026.08.28 | ₩42,817 | ₩42,898 | ₩42,724 | ₩42,831 | +0.03% | 8.4천 |
|---|
| 2026.08.27 | ₩42,657 | ₩42,817 | ₩42,657 | ₩42,694 | +0.09% | 2.8만 |
|---|
| 2026.08.26 | ₩42,791 | ₩43,045 | ₩42,791 | ₩42,933 | +0.33% | 4.8만 |
|---|
| 2026.08.25 | ₩42,898 | ₩42,898 | ₩42,699 | ₩42,811 | -0.20% | 8.6천 |
|---|
| 2026.08.24 | ₩42,925 | ₩42,925 | ₩42,817 | ₩42,838 | -0.20% | 1.6천 |
|---|
| 2026.08.21 | ₩42,864 | ₩42,871 | ₩42,777 | ₩42,843 | -0.05% | 1.2만 |
|---|
| 2026.08.20 | ₩42,871 | ₩42,871 | ₩42,517 | ₩42,517 | -0.83% | 6.8천 |
|---|
| 2026.08.19 | ₩42,952 | ₩42,978 | ₩42,885 | ₩42,886 | -0.15% | 1만 |
|---|
| 2026.08.18 | ₩42,804 | ₩42,817 | ₩42,657 | ₩42,665 | -0.33% | 12.5만 |
|---|
| 2026.08.17 | ₩43,045 | ₩43,139 | ₩42,879 | ₩42,879 | -0.39% | 4.8천 |
|---|
| 2026.08.14 | ₩43,186 | ₩43,300 | ₩43,186 | ₩43,273 | +0.20% | 9.2천 |
|---|
| 2026.08.13 | ₩43,181 | ₩43,314 | ₩43,180 | ₩43,256 | +0.17% | 1.3천 |
|---|
| 2026.08.12 | ₩43,153 | ₩43,180 | ₩43,032 | ₩43,115 | -0.09% | 9.6천 |
|---|
| 2026.08.11 | ₩43,059 | ₩43,206 | ₩43,059 | ₩43,087 | +0.07% | 600 |
|---|
| 2026.08.10 | ₩43,005 | ₩43,032 | ₩42,968 | ₩42,968 | -0.09% | 3.8천 |
|---|
| 2026.08.07 | ₩42,737 | ₩42,952 | ₩42,737 | ₩42,899 | +0.38% | 8.3천 |
|---|
| 2026.08.06 | ₩42,925 | ₩42,925 | ₩42,635 | ₩42,635 | -0.67% | 3.4천 |
|---|
| 2026.08.05 | ₩43,180 | ₩43,193 | ₩43,012 | ₩43,031 | -0.34% | 5.5천 |
|---|
| 2026.08.04 | ₩42,630 | ₩43,054 | ₩42,616 | ₩43,054 | +0.99% | 1.7천 |
|---|
| 2026.08.03 | ₩42,227 | ₩42,496 | ₩42,227 | ₩42,478 | +0.59% | 1.2만 |
|---|
| 2026.07.31 | ₩41,751 | ₩41,865 | ₩41,751 | ₩41,828 | +0.18% | 3.3천 |
|---|
| 2026.07.30 | ₩41,383 | ₩41,612 | ₩41,262 | ₩41,612 | +0.55% | 3.4천 |
|---|
| 2026.07.29 | ₩41,745 | ₩41,798 | ₩41,377 | ₩41,377 | -0.88% | 3.4천 |
|---|
| 2026.07.28 | ₩41,979 | ₩42,107 | ₩41,865 | ₩42,107 | +0.30% | 7.1천 |
|---|
| 2026.07.27 | ₩41,356 | ₩41,490 | ₩41,342 | ₩41,477 | +0.29% | 5.4만 |
|---|
| 2026.07.24 | ₩40,927 | ₩41,220 | ₩40,927 | ₩41,106 | +0.44% | 7.7천 |
|---|
| 2026.07.23 | ₩40,578 | ₩40,578 | ₩40,370 | ₩40,435 | -0.35% | 5.9천 |
|---|
| 2026.07.22 | ₩40,846 | ₩40,954 | ₩40,793 | ₩40,834 | -0.03% | 1.4만 |
|---|
| 2026.07.21 | ₩40,484 | ₩40,578 | ₩40,484 | ₩40,554 | +0.17% | 3.2만 |
|---|
| 2026.07.20 | ₩40,431 | ₩40,538 | ₩40,334 | ₩40,334 | -0.24% | 6.2천 |
|---|
| 2026.07.17 | ₩40,779 | ₩40,907 | ₩40,645 | ₩40,645 | -0.33% | 10.4만 |
|---|
| 2026.07.16 | ₩40,980 | ₩41,034 | ₩40,833 | ₩40,952 | -0.07% | 5.4만 |
|---|
| 2026.07.15 | ₩41,007 | ₩41,061 | ₩40,712 | ₩40,865 | -0.35% | 2.8천 |
|---|
| 2026.07.14 | ₩41,423 | ₩41,423 | ₩41,101 | ₩41,176 | -0.60% | 3.2만 |
|---|
| 2026.07.13 | ₩41,584 | ₩41,635 | ₩41,302 | ₩41,340 | -0.59% | 1.3만 |
|---|
| 2026.07.10 | ₩41,584 | ₩41,671 | ₩41,564 | ₩41,564 | -0.05% | 8.3천 |
|---|
| 2026.07.09 | ₩41,369 | ₩41,570 | ₩41,369 | ₩41,448 | +0.19% | 1.1만 |
|---|
| 2026.07.08 | ₩41,114 | ₩41,114 | ₩40,833 | ₩41,029 | -0.21% | 3.5만 |
|---|
| 2026.07.07 | ₩41,502 | ₩41,530 | ₩41,423 | ₩41,474 | -0.07% | 3.7천 |
|---|
| 2026.07.06 | ₩41,477 | ₩41,584 | ₩41,477 | ₩41,517 | +0.10% | 1.2만 |
|---|
| 2026.07.02 | ₩41,477 | ₩41,477 | ₩41,168 | ₩41,411 | -0.16% | 6.3천 |
|---|
| 2026.07.01 | ₩41,396 | ₩41,557 | ₩41,325 | ₩41,325 | -0.17% | 4만 |
|---|
| 2026.06.30 | ₩41,383 | ₩41,423 | ₩41,310 | ₩41,310 | -0.17% | 1.4만 |
|---|
| 2026.06.29 | ₩41,088 | ₩41,381 | ₩41,007 | ₩41,381 | +0.71% | 7.2천 |
|---|
| 2026.06.26 | ₩41,356 | ₩41,369 | ₩41,021 | ₩41,187 | -0.41% | 3.8만 |
|---|
| 2026.06.25 | ₩41,423 | ₩41,758 | ₩41,329 | ₩41,352 | -0.17% | 7.6천 |
|---|
| 2026.06.24 | ₩40,927 | ₩41,356 | ₩40,927 | ₩41,105 | +0.44% | 2만 |
|---|
| 2026.06.23 | ₩40,605 | ₩40,927 | ₩40,256 | ₩40,793 | +0.46% | 3.7만 |
|---|
| 2026.06.22 | ₩40,806 | ₩40,833 | ₩40,618 | ₩40,744 | -0.15% | 4만 |
|---|
| 2026.06.18 | ₩40,940 | ₩40,940 | ₩40,551 | ₩40,593 | -0.85% | 1.1만 |
|---|
| 2026.06.17 | ₩41,155 | ₩41,181 | ₩40,417 | ₩40,480 | -1.64% | 2만 |
|---|
| 2026.06.16 | ₩40,900 | ₩41,195 | ₩40,900 | ₩40,995 | +0.23% | 4.4만 |
|---|
| 2026.06.15 | ₩41,021 | ₩41,222 | ₩40,927 | ₩40,935 | -0.21% | 6천 |
|---|
| 2026.06.12 | ₩40,350 | ₩40,746 | ₩40,270 | ₩40,609 | +0.64% | 3.1만 |
|---|
| 2026.06.11 | ₩39,693 | ₩40,363 | ₩39,639 | ₩40,341 | +1.63% | 3.7만 |
|---|
| 2026.06.10 | ₩39,988 | ₩40,162 | ₩39,371 | ₩39,423 | -1.41% | 3만 |
|---|
| 2026.06.09 | ₩40,176 | ₩40,390 | ₩39,505 | ₩40,149 | -0.07% | 2만 |
|---|
| 2026.06.08 | ₩39,881 | ₩40,015 | ₩39,787 | ₩39,799 | -0.21% | 2.6만 |
|---|
| 2026.06.05 | ₩40,229 | ₩40,229 | ₩39,760 | ₩39,875 | -0.88% | 5.4천 |
|---|
| 2026.06.04 | ₩39,934 | ₩40,404 | ₩39,934 | ₩40,361 | +1.07% | 4.7만 |
|---|
| 2026.06.03 | ₩39,975 | ₩40,042 | ₩39,914 | ₩39,914 | -0.15% | 8.4천 |
|---|
| 2026.06.02 | ₩39,559 | ₩40,149 | ₩39,559 | ₩40,142 | +1.47% | 3만 |
|---|
| 2026.06.01 | ₩39,626 | ₩39,941 | ₩39,505 | ₩39,891 | +0.67% | 8천 |
|---|
| 2026.05.29 | ₩39,787 | ₩40,015 | ₩39,787 | ₩39,849 | +0.16% | 2.3만 |
|---|
| 2026.05.28 | ₩39,143 | ₩39,398 | ₩39,076 | ₩39,301 | +0.40% | 4.8천 |
|---|
| 2026.05.27 | ₩39,465 | ₩39,465 | ₩39,224 | ₩39,277 | -0.48% | 4.4천 |
|---|
| 2026.05.26 | ₩39,116 | ₩39,371 | ₩39,116 | ₩39,316 | +0.51% | 1.3만 |
|---|
| 2026.05.22 | ₩38,821 | ₩38,982 | ₩38,714 | ₩38,911 | +0.23% | 1.8만 |
|---|
| 2026.05.21 | ₩38,406 | ₩38,571 | ₩38,258 | ₩38,571 | +0.43% | 1.6천 |
|---|
| 2026.05.20 | ₩37,950 | ₩38,526 | ₩37,950 | ₩38,470 | +1.37% | 2.8천 |
|---|
| 2026.05.19 | ₩37,829 | ₩38,111 | ₩37,829 | ₩37,885 | +0.15% | 4.6천 |
|---|
| 2026.05.18 | ₩38,205 | ₩38,339 | ₩38,070 | ₩38,215 | +0.03% | 9.6천 |
|---|
| 2026.05.15 | ₩38,325 | ₩38,432 | ₩38,140 | ₩38,140 | -0.48% | 4.7만 |
|---|
| 2026.05.14 | ₩38,567 | ₩38,821 | ₩38,567 | ₩38,685 | +0.31% | 1.5만 |
|---|
| 2026.05.13 | ₩38,701 | ₩38,701 | ₩38,546 | ₩38,559 | -0.37% | 10.1만 |
|---|
| 2026.05.12 | ₩38,647 | ₩38,795 | ₩38,406 | ₩38,782 | +0.35% | 2.5만 |
|---|
| 2026.05.11 | ₩39,183 | ₩39,183 | ₩38,821 | ₩38,886 | -0.76% | 1.4만 |
|---|
| 2026.05.08 | ₩39,143 | ₩39,237 | ₩39,069 | ₩39,069 | -0.19% | 4만 |
|---|
| 2026.05.07 | ₩39,385 | ₩39,385 | ₩39,025 | ₩39,025 | -0.91% | 6.1천 |
|---|
| 2026.05.06 | ₩39,304 | ₩39,452 | ₩39,197 | ₩39,442 | +0.35% | 2.7만 |
|---|
| 2026.05.05 | ₩38,325 | ₩38,446 | ₩38,137 | ₩38,410 | +0.22% | 8.1만 |
|---|
| 2026.05.04 | ₩38,151 | ₩38,272 | ₩38,033 | ₩38,091 | -0.16% | 1.7만 |
|---|
| 2026.05.01 | ₩38,553 | ₩38,660 | ₩38,392 | ₩38,392 | -0.42% | 1.4천 |
|---|
| 2026.04.30 | ₩38,164 | ₩38,540 | ₩38,064 | ₩38,498 | +0.87% | 4.3만 |
|---|
| 2026.04.29 | ₩38,191 | ₩38,278 | ₩38,097 | ₩38,175 | -0.04% | 1.3만 |
|---|
| 2026.04.28 | ₩37,950 | ₩38,057 | ₩37,950 | ₩38,037 | +0.23% | 1.9만 |
|---|
| 2026.04.27 | ₩38,567 | ₩38,567 | ₩38,367 | ₩38,367 | -0.52% | 5만 |
|---|
| 2026.04.24 | ₩38,419 | ₩38,620 | ₩38,419 | ₩38,520 | +0.26% | 1.8만 |
|---|
| 2026.04.23 | ₩38,620 | ₩38,687 | ₩38,339 | ₩38,559 | -0.16% | 1.6만 |
|---|
| 2026.04.22 | ₩38,526 | ₩38,567 | ₩38,298 | ₩38,372 | -0.40% | 2.4천 |
|---|
| 2026.04.21 | ₩38,848 | ₩38,888 | ₩38,352 | ₩38,387 | -1.19% | 4.7만 |
|---|
| 2026.04.20 | ₩38,607 | ₩38,741 | ₩38,593 | ₩38,642 | +0.09% | 2.1만 |
|---|
| 2026.04.17 | ₩38,500 | ₩38,848 | ₩38,500 | ₩38,650 | +0.39% | 1.7만 |
|---|
| 2026.04.16 | ₩38,057 | ₩38,178 | ₩38,003 | ₩38,061 | +0.01% | 1.3만 |
|---|
| 2026.04.15 | ₩38,044 | ₩38,084 | ₩37,789 | ₩37,904 | -0.37% | 4.1만 |
|---|
| 2026.04.14 | ₩37,842 | ₩38,070 | ₩37,842 | ₩37,977 | +0.35% | 2.1만 |
|---|
| 2026.04.13 | ₩37,306 | ₩37,910 | ₩37,306 | ₩37,877 | +1.53% | 5.4천 |
|---|
| 2026.04.10 | ₩37,655 | ₩37,655 | ₩37,413 | ₩37,439 | -0.57% | 3.2천 |
|---|
| 2026.04.09 | ₩37,480 | ₩37,762 | ₩37,346 | ₩37,620 | +0.37% | 4.1만 |
|---|
| 2026.04.08 | ₩37,319 | ₩37,614 | ₩37,319 | ₩37,502 | +0.49% | 8.4천 |
|---|
| 2026.04.07 | ₩36,341 | ₩36,354 | ₩36,206 | ₩36,312 | -0.08% | 4.4만 |
|---|
| 2026.04.06 | ₩36,367 | ₩36,488 | ₩36,260 | ₩36,398 | +0.08% | 5만 |
|---|
| 2026.04.02 | ₩35,871 | ₩36,542 | ₩35,818 | ₩36,253 | +1.07% | 1.3만 |
|---|
| 2026.04.01 | ₩36,327 | ₩36,461 | ₩36,274 | ₩36,312 | -0.04% | 1.7만 |
|---|
| 2026.03.31 | ₩35,670 | ₩36,153 | ₩35,603 | ₩36,131 | +1.29% | 18.9만 |
|---|
| 2026.03.30 | ₩36,059 | ₩36,059 | ₩35,388 | ₩35,482 | -1.60% | 4.2만 |
|---|
| 2026.03.27 | ₩35,925 | ₩36,025 | ₩35,682 | ₩35,682 | -0.68% | 7.4만 |
|---|
| 2026.03.26 | ₩36,421 | ₩36,542 | ₩36,032 | ₩36,043 | -1.04% | 6.7천 |
|---|
| 2026.03.25 | ₩36,636 | ₩36,636 | ₩36,314 | ₩36,522 | -0.31% | 4.2만 |
|---|
| 2026.03.24 | ₩35,630 | ₩36,361 | ₩35,630 | ₩36,188 | +1.57% | 4.1만 |
|---|
| 2026.03.23 | ₩35,777 | ₩36,180 | ₩35,764 | ₩35,816 | +0.11% | 10.6만 |
|---|
| 2026.03.20 | ₩35,670 | ₩35,764 | ₩35,067 | ₩35,219 | -1.26% | 4만 |
|---|
| 2026.03.19 | ₩35,308 | ₩35,791 | ₩35,308 | ₩35,643 | +0.95% | 9.8만 |
|---|
| 2026.03.18 | ₩35,844 | ₩35,871 | ₩35,482 | ₩35,490 | -0.99% | 1.3만 |
|---|
| 2026.03.17 | ₩36,146 | ₩36,307 | ₩36,059 | ₩36,070 | -0.21% | 13.6만 |
|---|
| 2026.03.16 | ₩35,898 | ₩36,032 | ₩35,777 | ₩35,858 | -0.11% | 2.9만 |
|---|
| 2026.03.13 | ₩35,791 | ₩35,844 | ₩35,509 | ₩35,552 | -0.67% | 7.4만 |
|---|
| 2026.03.12 | ₩35,925 | ₩36,099 | ₩35,442 | ₩35,462 | -1.29% | 1만 |
|---|
| 2026.03.11 | ₩36,381 | ₩36,381 | ₩36,113 | ₩36,249 | -0.36% | 2.2만 |
|---|
| 2026.03.10 | ₩36,421 | ₩36,783 | ₩36,367 | ₩36,382 | -0.11% | 1.9만 |
|---|
| 2026.03.09 | ₩35,965 | ₩36,555 | ₩35,630 | ₩36,555 | +1.64% | 3.7만 |
|---|
| 2026.03.06 | ₩36,528 | ₩36,689 | ₩36,314 | ₩36,593 | +0.18% | 1.6만 |
|---|
| 2026.03.05 | ₩37,400 | ₩37,400 | ₩37,078 | ₩37,214 | -0.50% | 6.1천 |
|---|
| 2026.03.04 | ₩37,601 | ₩37,682 | ₩37,427 | ₩37,623 | +0.06% | 8.6만 |
|---|
| 2026.03.03 | ₩37,561 | ₩37,722 | ₩37,118 | ₩37,565 | +0.01% | 4.9만 |
|---|
| 2026.03.02 | ₩38,030 | ₩38,392 | ₩38,030 | ₩38,332 | +0.79% | 3.7만 |
|---|
| 2026.02.27 | ₩38,178 | ₩38,526 | ₩38,070 | ₩38,467 | +0.76% | 7.3만 |
|---|
| 2026.02.26 | ₩38,406 | ₩38,439 | ₩38,117 | ₩38,382 | -0.06% | 4.9만 |
|---|
| 2026.02.25 | ₩38,419 | ₩38,446 | ₩38,064 | ₩38,298 | -0.31% | 6만 |
|---|
| 2026.02.24 | ₩38,245 | ₩38,312 | ₩38,124 | ₩38,250 | +0.01% | 1.4만 |
|---|
| 2026.02.23 | ₩38,124 | ₩38,124 | ₩37,936 | ₩37,963 | -0.42% | 6천 |
|---|
| 2026.02.20 | ₩38,365 | ₩38,459 | ₩38,272 | ₩38,441 | +0.20% | 1.3만 |
|---|
| 2026.02.19 | ₩38,432 | ₩38,486 | ₩38,285 | ₩38,383 | -0.13% | 2.3만 |
|---|
| 2026.02.18 | ₩38,607 | ₩38,607 | ₩38,218 | ₩38,501 | -0.27% | 3.8만 |
|---|
| 2026.02.17 | ₩38,164 | ₩38,245 | ₩37,842 | ₩38,124 | -0.11% | 1.4만 |
|---|
| 2026.02.13 | ₩37,910 | ₩38,272 | ₩37,762 | ₩38,120 | +0.56% | 31.7만 |
|---|
| 2026.02.12 | ₩38,701 | ₩38,701 | ₩37,668 | ₩37,707 | -2.57% | 6.8만 |
|---|
| 2026.02.11 | ₩39,059 | ₩39,090 | ₩38,808 | ₩38,886 | -0.44% | 9.2만 |
|---|
| 2026.02.10 | ₩38,848 | ₩38,929 | ₩38,728 | ₩38,752 | -0.25% | 7만 |
|---|
| 2026.02.09 | ₩38,500 | ₩38,808 | ₩38,500 | ₩38,650 | +0.39% | 1.3천 |
|---|
| 2026.02.06 | ₩37,883 | ₩38,828 | ₩37,883 | ₩38,768 | +2.34% | 2.7만 |
|---|
| 2026.02.05 | ₩38,137 | ₩38,137 | ₩37,802 | ₩37,879 | -0.68% | 2.9만 |
|---|
| 2026.02.04 | ₩38,124 | ₩38,245 | ₩37,936 | ₩38,129 | +0.01% | 1.3만 |
|---|
| 2026.02.03 | ₩38,245 | ₩38,245 | ₩37,628 | ₩37,837 | -1.07% | 1천 |
|---|
| 2026.02.02 | ₩38,057 | ₩38,178 | ₩38,057 | ₩38,123 | +0.17% | 5.2만 |
|---|
| 2026.01.30 | ₩38,084 | ₩38,084 | ₩37,708 | ₩37,951 | -0.35% | 37.3만 |
|---|
| 2026.01.29 | ₩37,789 | ₩38,178 | ₩37,789 | ₩38,030 | +0.64% | 1.5만 |
|---|
| 2026.01.28 | ₩37,816 | ₩38,003 | ₩37,775 | ₩37,775 | -0.11% | 6.6천 |
|---|
| 2026.01.27 | ₩38,103 | ₩38,137 | ₩37,950 | ₩38,023 | -0.21% | 5.7만 |
|---|
| 2026.01.26 | ₩38,137 | ₩38,137 | ₩38,070 | ₩38,097 | -0.11% | 2.4만 |
|---|
| 2026.01.23 | ₩37,826 | ₩37,990 | ₩37,826 | ₩37,963 | +0.36% | 18.8만 |
|---|
| 2026.01.22 | ₩37,977 | ₩38,097 | ₩37,977 | ₩37,995 | +0.05% | 3.7천 |
|---|
| 2026.01.21 | ₩37,574 | ₩37,910 | ₩37,521 | ₩37,753 | +0.47% | 1.5만 |
|---|
| 2026.01.20 | ₩37,561 | ₩37,682 | ₩37,252 | ₩37,279 | -0.75% | 3.2만 |
|---|
| 2026.01.16 | ₩38,312 | ₩38,312 | ₩38,053 | ₩38,070 | -0.63% | 2.2만 |
|---|
| 2026.01.15 | ₩38,245 | ₩38,379 | ₩38,231 | ₩38,285 | +0.11% | 2.4만 |
|---|
| 2026.01.14 | ₩38,030 | ₩38,030 | ₩37,923 | ₩38,003 | -0.07% | 2.5만 |
|---|
| 2026.01.13 | ₩38,285 | ₩38,285 | ₩37,977 | ₩38,003 | -0.74% | 3만 |
|---|
| 2026.01.12 | ₩38,017 | ₩38,097 | ₩38,003 | ₩38,084 | +0.18% | 3.6만 |
|---|
| 2026.01.09 | ₩38,097 | ₩38,258 | ₩38,097 | ₩38,231 | +0.35% | 3.6만 |
|---|
| 2026.01.08 | ₩37,695 | ₩37,936 | ₩37,695 | ₩37,867 | +0.46% | 1.8만 |
|---|
| 2026.01.07 | ₩38,352 | ₩38,352 | ₩37,675 | ₩37,722 | -1.64% | 11.7만 |
|---|
| 2026.01.06 | ₩38,070 | ₩38,339 | ₩37,963 | ₩38,325 | +0.67% | 2.6만 |
|---|
| 2026.01.05 | ₩37,816 | ₩38,231 | ₩37,789 | ₩38,097 | +0.74% | 1.2만 |
|---|
| 2026.01.02 | ₩37,547 | ₩37,695 | ₩37,266 | ₩37,655 | +0.29% | 1만 |
|---|
| 2025.12.31 | ₩37,695 | ₩37,695 | ₩37,239 | ₩37,239 | -1.21% | 48.7만 |
|---|
| 2025.12.30 | ₩37,695 | ₩37,695 | ₩37,586 | ₩37,586 | -0.29% | 5만 |
|---|
| 2025.12.29 | ₩37,708 | ₩37,883 | ₩37,708 | ₩37,765 | +0.15% | 1.7만 |
|---|
| 2025.12.26 | ₩37,722 | ₩37,936 | ₩37,722 | ₩37,936 | +0.57% | 6.6천 |
|---|
| 2025.12.24 | ₩37,682 | ₩37,950 | ₩37,682 | ₩37,910 | +0.60% | 3.1만 |
|---|
| 2025.12.23 | ₩37,775 | ₩37,910 | ₩37,641 | ₩37,802 | +0.07% | 12.5만 |
|---|
| 2025.12.22 | ₩37,547 | ₩37,735 | ₩37,547 | ₩37,702 | +0.41% | 8.2만 |
|---|
| 2025.12.19 | ₩37,561 | ₩37,614 | ₩37,454 | ₩37,475 | -0.23% | 4.6만 |
|---|
| 2025.12.18 | ₩37,279 | ₩37,628 | ₩37,279 | ₩37,392 | +0.30% | 7.6만 |
|---|
| 2025.12.17 | ₩37,574 | ₩37,601 | ₩37,215 | ₩37,282 | -0.78% | 7.6만 |
|---|
| 2025.12.16 | ₩37,775 | ₩37,775 | ₩37,454 | ₩37,480 | -0.78% | 1.1만 |
|---|
| 2025.12.15 | ₩37,816 | ₩37,816 | ₩37,554 | ₩37,649 | -0.44% | 1.5만 |
|---|
| 2025.12.12 | ₩38,111 | ₩38,205 | ₩37,569 | ₩37,569 | -1.42% | 8.7만 |
|---|
| 2025.12.11 | ₩37,802 | ₩38,030 | ₩37,735 | ₩38,002 | +0.53% | 1.3만 |
|---|
| 2025.12.10 | ₩37,051 | ₩37,641 | ₩37,051 | ₩37,628 | +1.56% | 8.6천 |
|---|
| 2025.12.09 | ₩37,159 | ₩37,159 | ₩36,944 | ₩36,944 | -0.58% | 4.7천 |
|---|
| 2025.12.08 | ₩37,346 | ₩37,346 | ₩36,998 | ₩37,093 | -0.68% | 1.1만 |
|---|
| 2025.12.05 | ₩37,279 | ₩37,289 | ₩37,152 | ₩37,152 | -0.34% | 7.9천 |
|---|
| 2025.12.04 | ₩37,118 | ₩37,279 | ₩36,984 | ₩37,118 | 0.00% | 8천 |
|---|
| 2025.12.03 | ₩36,984 | ₩37,145 | ₩36,917 | ₩37,112 | +0.34% | 1.2만 |
|---|
| 2025.12.02 | ₩36,703 | ₩36,796 | ₩36,649 | ₩36,795 | +0.25% | 5.1천 |
|---|
| 2025.12.01 | ₩36,837 | ₩37,024 | ₩36,743 | ₩36,743 | -0.25% | 8.3천 |
|---|
| 2025.11.28 | ₩36,850 | ₩37,051 | ₩36,850 | ₩36,995 | +0.39% | 8.2만 |
|---|
| 2025.11.26 | ₩36,796 | ₩36,931 | ₩36,790 | ₩36,878 | +0.22% | 1.7만 |
|---|
| 2025.11.25 | ₩36,260 | ₩36,636 | ₩36,260 | ₩36,602 | +0.94% | 8.7천 |
|---|
| 2025.11.24 | ₩36,046 | ₩36,099 | ₩35,978 | ₩36,013 | -0.09% | 1.1만 |
|---|
| 2025.11.21 | ₩35,348 | ₩35,885 | ₩35,348 | ₩35,784 | +1.23% | 1.4만 |
|---|
| 2025.11.20 | ₩35,952 | ₩36,059 | ₩35,103 | ₩35,103 | -2.36% | 15.6만 |
|---|
| 2025.11.19 | ₩35,764 | ₩35,764 | ₩35,523 | ₩35,650 | -0.32% | 4.7천 |
|---|
| 2025.11.18 | ₩35,563 | ₩35,751 | ₩35,415 | ₩35,584 | +0.06% | 8.3천 |
|---|
| 2025.11.17 | ₩36,059 | ₩36,086 | ₩35,523 | ₩35,545 | -1.42% | 3.7만 |
|---|
| 2025.11.14 | ₩36,153 | ₩36,260 | ₩36,060 | ₩36,060 | -0.26% | 1.8만 |
|---|
| 2025.11.13 | ₩36,515 | ₩36,515 | ₩36,219 | ₩36,219 | -0.81% | 3.8만 |
|---|
| 2025.11.12 | ₩36,716 | ₩36,716 | ₩36,599 | ₩36,599 | -0.32% | 1천 |
|---|
| 2025.11.11 | ₩36,448 | ₩36,609 | ₩36,448 | ₩36,487 | +0.11% | 2.8만 |
|---|
| 2025.11.10 | ₩36,408 | ₩36,461 | ₩36,408 | ₩36,428 | +0.06% | 1.2천 |
|---|
| 2025.11.07 | ₩35,938 | ₩36,265 | ₩35,911 | ₩36,265 | +0.91% | 1.5만 |
|---|
| 2025.11.06 | ₩36,354 | ₩36,354 | ₩35,978 | ₩36,066 | -0.79% | 1.7만 |
|---|
| 2025.11.05 | ₩36,220 | ₩36,433 | ₩36,220 | ₩36,314 | +0.26% | 2.1천 |
|---|
| 2025.11.04 | ₩36,274 | ₩36,421 | ₩36,274 | ₩36,334 | +0.17% | 1.3만 |
|---|
| 2025.11.03 | ₩36,434 | ₩36,542 | ₩36,327 | ₩36,503 | +0.19% | 39.4만 |
|---|
| 2025.10.31 | ₩36,488 | ₩36,622 | ₩36,341 | ₩36,563 | +0.21% | 2.7만 |
|---|
| 2025.10.30 | ₩36,515 | ₩36,837 | ₩36,468 | ₩36,468 | -0.13% | 6.7천 |
|---|
| 2025.10.29 | ₩36,636 | ₩36,689 | ₩36,390 | ₩36,390 | -0.67% | 7천 |
|---|
| 2025.10.28 | ₩36,770 | ₩36,931 | ₩36,770 | ₩36,809 | +0.11% | 5.7만 |
|---|
| 2025.10.27 | ₩37,145 | ₩37,145 | ₩37,038 | ₩37,132 | -0.04% | 1.9천 |
|---|
| 2025.10.24 | ₩37,051 | ₩37,092 | ₩36,947 | ₩36,947 | -0.28% | 3만 |
|---|
| 2025.10.23 | ₩36,622 | ₩36,743 | ₩36,472 | ₩36,681 | +0.16% | 29.7만 |
|---|
| 2025.10.22 | ₩36,656 | ₩36,703 | ₩36,421 | ₩36,523 | -0.36% | 1.8만 |
|---|
| 2025.10.21 | ₩36,595 | ₩36,716 | ₩36,508 | ₩36,685 | +0.25% | 1.8천 |
|---|
| 2025.10.20 | ₩36,530 | ₩36,609 | ₩36,522 | ₩36,567 | +0.10% | 7.6천 |
|---|
| 2025.10.17 | ₩36,314 | ₩36,341 | ₩36,180 | ₩36,308 | -0.01% | 8.6천 |
|---|
| 2025.10.16 | ₩36,595 | ₩36,649 | ₩36,126 | ₩36,174 | -1.15% | 3.4만 |
|---|
| 2025.10.15 | ₩36,676 | ₩36,783 | ₩36,260 | ₩36,569 | -0.29% | 1.4만 |
|---|
| 2025.10.14 | ₩36,180 | ₩36,595 | ₩35,838 | ₩36,424 | +0.67% | 1.5만 |
|---|
| 2025.10.13 | ₩35,962 | ₩36,139 | ₩35,885 | ₩36,016 | +0.15% | 11.1만 |
|---|
| 2025.10.10 | ₩36,005 | ₩36,005 | ₩35,619 | ₩35,619 | -1.07% | 3.7천 |
|---|