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 | ₩40,796 | ₩40,984 | ₩40,796 | ₩40,959 | +0.40% | 1.6천 |
| 2026.10.08 | ₩40,541 | ₩40,756 | ₩40,541 | ₩40,736 | +0.48% | 4천 |
| 2026.10.07 | ₩40,676 | ₩40,729 | ₩40,642 | ₩40,642 | -0.08% | 3.7천 |
| 2026.10.06 | ₩41,038 | ₩41,078 | ₩40,930 | ₩40,940 | -0.24% | 2.2만 |
| 2026.10.05 | ₩40,461 | ₩40,635 | ₩40,461 | ₩40,574 | +0.28% | 1.2만 |
| 2026.10.02 | ₩40,347 | ₩40,381 | ₩40,313 | ₩40,313 | -0.08% | 4.3천 |
| 2026.10.01 | ₩39,925 | ₩40,126 | ₩39,925 | ₩40,112 | +0.47% | 9.3천 |
| 2026.09.30 | ₩40,555 | ₩40,555 | ₩40,193 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩40,208 |
| -0.86% |
| 8.8천 |
| 2026.09.29 | ₩40,474 | ₩40,474 | ₩40,246 | ₩40,440 | -0.09% | 2.1만 |
|---|
| 2026.09.28 | ₩40,689 | ₩40,689 | ₩40,488 | ₩40,545 | -0.35% | 9천 |
|---|
| 2026.09.25 | ₩40,729 | ₩41,064 | ₩40,729 | ₩40,933 | +0.50% | 5.6만 |
|---|
| 2026.09.24 | ₩40,609 | ₩40,743 | ₩40,407 | ₩40,547 | -0.15% | 2.4만 |
|---|
| 2026.09.23 | ₩41,118 | ₩41,118 | ₩40,857 | ₩40,857 | -0.64% | 3.3만 |
|---|
| 2026.09.22 | ₩41,132 | ₩41,292 | ₩41,132 | ₩41,196 | +0.16% | 1.8만 |
|---|
| 2026.09.21 | ₩41,373 | ₩41,467 | ₩41,360 | ₩41,365 | -0.02% | 6.7천 |
|---|
| 2026.09.18 | ₩41,011 | ₩41,078 | ₩40,997 | ₩41,003 | -0.02% | 2.1만 |
|---|
| 2026.09.17 | ₩41,319 | ₩41,360 | ₩41,225 | ₩41,272 | -0.11% | 6.2천 |
|---|
| 2026.09.16 | ₩41,628 | ₩41,628 | ₩41,051 | ₩41,219 | -0.98% | 6.3천 |
|---|
| 2026.09.15 | ₩41,520 | ₩41,547 | ₩41,408 | ₩41,408 | -0.27% | 1.7천 |
|---|
| 2026.09.14 | ₩41,815 | ₩41,829 | ₩41,588 | ₩41,634 | -0.43% | 2.6만 |
|---|
| 2026.09.11 | ₩41,722 | ₩41,909 | ₩41,722 | ₩41,885 | +0.39% | 4.4만 |
|---|
| 2026.09.10 | ₩41,480 | ₩41,480 | ₩41,306 | ₩41,322 | -0.38% | 2.2만 |
|---|
| 2026.09.09 | ₩42,017 | ₩42,017 | ₩41,766 | ₩41,766 | -0.60% | 1.5만 |
|---|
| 2026.09.08 | ₩42,432 | ₩42,432 | ₩42,113 | ₩42,113 | -0.75% | 2.3만 |
|---|
| 2026.09.04 | ₩42,607 | ₩42,808 | ₩42,593 | ₩42,784 | +0.42% | 1.3만 |
|---|
| 2026.09.03 | ₩42,486 | ₩42,808 | ₩42,486 | ₩42,782 | +0.70% | 1만 |
|---|
| 2026.09.02 | ₩42,231 | ₩42,446 | ₩42,231 | ₩42,385 | +0.37% | 1.2만 |
|---|
| 2026.09.01 | ₩42,419 | ₩42,419 | ₩41,978 | ₩41,978 | -1.04% | 4.1천 |
|---|
| 2026.08.31 | ₩42,607 | ₩42,607 | ₩42,491 | ₩42,491 | -0.27% | 1.4만 |
|---|
| 2026.08.28 | ₩42,821 | ₩42,902 | ₩42,727 | ₩42,835 | +0.03% | 8.4천 |
|---|
| 2026.08.27 | ₩42,660 | ₩42,821 | ₩42,660 | ₩42,698 | +0.09% | 2.8만 |
|---|
| 2026.08.26 | ₩42,795 | ₩43,049 | ₩42,795 | ₩42,937 | +0.33% | 4.8만 |
|---|
| 2026.08.25 | ₩42,902 | ₩42,902 | ₩42,703 | ₩42,815 | -0.20% | 8.6천 |
|---|
| 2026.08.24 | ₩42,929 | ₩42,929 | ₩42,821 | ₩42,841 | -0.20% | 1.6천 |
|---|
| 2026.08.21 | ₩42,868 | ₩42,875 | ₩42,781 | ₩42,847 | -0.05% | 1.2만 |
|---|
| 2026.08.20 | ₩42,875 | ₩42,875 | ₩42,521 | ₩42,521 | -0.83% | 6.8천 |
|---|
| 2026.08.19 | ₩42,955 | ₩42,982 | ₩42,888 | ₩42,890 | -0.15% | 1만 |
|---|
| 2026.08.18 | ₩42,808 | ₩42,821 | ₩42,660 | ₩42,668 | -0.33% | 12.5만 |
|---|
| 2026.08.17 | ₩43,049 | ₩43,143 | ₩42,883 | ₩42,883 | -0.39% | 4.8천 |
|---|
| 2026.08.14 | ₩43,190 | ₩43,304 | ₩43,190 | ₩43,277 | +0.20% | 9.2천 |
|---|
| 2026.08.13 | ₩43,185 | ₩43,318 | ₩43,183 | ₩43,260 | +0.17% | 1.3천 |
|---|
| 2026.08.12 | ₩43,157 | ₩43,183 | ₩43,036 | ₩43,119 | -0.09% | 9.6천 |
|---|
| 2026.08.11 | ₩43,063 | ₩43,210 | ₩43,063 | ₩43,091 | +0.07% | 600 |
|---|
| 2026.08.10 | ₩43,009 | ₩43,036 | ₩42,972 | ₩42,972 | -0.09% | 3.8천 |
|---|
| 2026.08.07 | ₩42,741 | ₩42,955 | ₩42,741 | ₩42,903 | +0.38% | 8.3천 |
|---|
| 2026.08.06 | ₩42,929 | ₩42,929 | ₩42,639 | ₩42,639 | -0.67% | 3.4천 |
|---|
| 2026.08.05 | ₩43,183 | ₩43,197 | ₩43,016 | ₩43,035 | -0.34% | 5.5천 |
|---|
| 2026.08.04 | ₩42,634 | ₩43,057 | ₩42,620 | ₩43,057 | +0.99% | 1.7천 |
|---|
| 2026.08.03 | ₩42,231 | ₩42,499 | ₩42,231 | ₩42,482 | +0.59% | 1.2만 |
|---|
| 2026.07.31 | ₩41,755 | ₩41,869 | ₩41,755 | ₩41,832 | +0.18% | 3.3천 |
|---|
| 2026.07.30 | ₩41,386 | ₩41,616 | ₩41,266 | ₩41,616 | +0.55% | 3.4천 |
|---|
| 2026.07.29 | ₩41,748 | ₩41,802 | ₩41,381 | ₩41,381 | -0.88% | 3.4천 |
|---|
| 2026.07.28 | ₩41,983 | ₩42,111 | ₩41,869 | ₩42,111 | +0.30% | 7.1천 |
|---|
| 2026.07.27 | ₩41,360 | ₩41,494 | ₩41,346 | ₩41,480 | +0.29% | 5.4만 |
|---|
| 2026.07.24 | ₩40,930 | ₩41,224 | ₩40,930 | ₩41,110 | +0.44% | 7.7천 |
|---|
| 2026.07.23 | ₩40,582 | ₩40,582 | ₩40,374 | ₩40,438 | -0.35% | 5.9천 |
|---|
| 2026.07.22 | ₩40,850 | ₩40,957 | ₩40,796 | ₩40,838 | -0.03% | 1.4만 |
|---|
| 2026.07.21 | ₩40,488 | ₩40,582 | ₩40,488 | ₩40,558 | +0.17% | 3.2만 |
|---|
| 2026.07.20 | ₩40,434 | ₩40,541 | ₩40,338 | ₩40,338 | -0.24% | 6.2천 |
|---|
| 2026.07.17 | ₩40,783 | ₩40,910 | ₩40,649 | ₩40,649 | -0.33% | 10.4만 |
|---|
| 2026.07.16 | ₩40,984 | ₩41,038 | ₩40,836 | ₩40,956 | -0.07% | 5.4만 |
|---|
| 2026.07.15 | ₩41,011 | ₩41,064 | ₩40,716 | ₩40,869 | -0.35% | 2.8천 |
|---|
| 2026.07.14 | ₩41,427 | ₩41,427 | ₩41,105 | ₩41,180 | -0.60% | 3.2만 |
|---|
| 2026.07.13 | ₩41,588 | ₩41,638 | ₩41,306 | ₩41,343 | -0.59% | 1.3만 |
|---|
| 2026.07.10 | ₩41,588 | ₩41,675 | ₩41,567 | ₩41,567 | -0.05% | 8.3천 |
|---|
| 2026.07.09 | ₩41,373 | ₩41,574 | ₩41,373 | ₩41,452 | +0.19% | 1.1만 |
|---|
| 2026.07.08 | ₩41,118 | ₩41,118 | ₩40,836 | ₩41,032 | -0.21% | 3.5만 |
|---|
| 2026.07.07 | ₩41,506 | ₩41,534 | ₩41,427 | ₩41,478 | -0.07% | 3.7천 |
|---|
| 2026.07.06 | ₩41,480 | ₩41,588 | ₩41,480 | ₩41,520 | +0.10% | 1.2만 |
|---|
| 2026.07.02 | ₩41,480 | ₩41,480 | ₩41,172 | ₩41,415 | -0.16% | 6.3천 |
|---|
| 2026.07.01 | ₩41,400 | ₩41,561 | ₩41,329 | ₩41,329 | -0.17% | 4만 |
|---|
| 2026.06.30 | ₩41,386 | ₩41,427 | ₩41,314 | ₩41,314 | -0.17% | 1.4만 |
|---|
| 2026.06.29 | ₩41,091 | ₩41,385 | ₩41,011 | ₩41,385 | +0.71% | 7.2천 |
|---|
| 2026.06.26 | ₩41,360 | ₩41,373 | ₩41,024 | ₩41,191 | -0.41% | 3.8만 |
|---|
| 2026.06.25 | ₩41,427 | ₩41,762 | ₩41,333 | ₩41,356 | -0.17% | 7.6천 |
|---|
| 2026.06.24 | ₩40,930 | ₩41,360 | ₩40,930 | ₩41,109 | +0.44% | 2만 |
|---|
| 2026.06.23 | ₩40,609 | ₩40,930 | ₩40,260 | ₩40,796 | +0.46% | 3.7만 |
|---|
| 2026.06.22 | ₩40,810 | ₩40,836 | ₩40,622 | ₩40,748 | -0.15% | 4만 |
|---|
| 2026.06.18 | ₩40,944 | ₩40,944 | ₩40,555 | ₩40,596 | -0.85% | 1.1만 |
|---|
| 2026.06.17 | ₩41,158 | ₩41,185 | ₩40,421 | ₩40,484 | -1.64% | 2만 |
|---|
| 2026.06.16 | ₩40,904 | ₩41,199 | ₩40,904 | ₩40,999 | +0.23% | 4.4만 |
|---|
| 2026.06.15 | ₩41,024 | ₩41,225 | ₩40,930 | ₩40,938 | -0.21% | 6천 |
|---|
| 2026.06.12 | ₩40,354 | ₩40,749 | ₩40,273 | ₩40,613 | +0.64% | 3.1만 |
|---|
| 2026.06.11 | ₩39,697 | ₩40,367 | ₩39,643 | ₩40,344 | +1.63% | 3.7만 |
|---|
| 2026.06.10 | ₩39,992 | ₩40,166 | ₩39,375 | ₩39,427 | -1.41% | 3만 |
|---|
| 2026.06.09 | ₩40,179 | ₩40,394 | ₩39,509 | ₩40,153 | -0.07% | 2만 |
|---|
| 2026.06.08 | ₩39,884 | ₩40,018 | ₩39,790 | ₩39,803 | -0.21% | 2.6만 |
|---|
| 2026.06.05 | ₩40,233 | ₩40,233 | ₩39,764 | ₩39,879 | -0.88% | 5.4천 |
|---|
| 2026.06.04 | ₩39,938 | ₩40,407 | ₩39,938 | ₩40,364 | +1.07% | 4.7만 |
|---|
| 2026.06.03 | ₩39,978 | ₩40,045 | ₩39,918 | ₩39,918 | -0.15% | 8.4천 |
|---|
| 2026.06.02 | ₩39,562 | ₩40,153 | ₩39,562 | ₩40,146 | +1.47% | 3만 |
|---|
| 2026.06.01 | ₩39,630 | ₩39,945 | ₩39,509 | ₩39,895 | +0.67% | 8천 |
|---|
| 2026.05.29 | ₩39,790 | ₩40,018 | ₩39,790 | ₩39,852 | +0.16% | 2.3만 |
|---|
| 2026.05.28 | ₩39,147 | ₩39,402 | ₩39,080 | ₩39,305 | +0.40% | 4.8천 |
|---|
| 2026.05.27 | ₩39,469 | ₩39,469 | ₩39,227 | ₩39,281 | -0.48% | 4.4천 |
|---|
| 2026.05.26 | ₩39,120 | ₩39,375 | ₩39,120 | ₩39,320 | +0.51% | 1.3만 |
|---|
| 2026.05.22 | ₩38,825 | ₩38,986 | ₩38,718 | ₩38,915 | +0.23% | 1.8만 |
|---|
| 2026.05.21 | ₩38,409 | ₩38,574 | ₩38,262 | ₩38,574 | +0.43% | 1.6천 |
|---|
| 2026.05.20 | ₩37,953 | ₩38,530 | ₩37,953 | ₩38,473 | +1.37% | 2.8천 |
|---|
| 2026.05.19 | ₩37,832 | ₩38,114 | ₩37,832 | ₩37,889 | +0.15% | 4.6천 |
|---|
| 2026.05.18 | ₩38,208 | ₩38,342 | ₩38,074 | ₩38,219 | +0.03% | 9.6천 |
|---|
| 2026.05.15 | ₩38,329 | ₩38,436 | ₩38,144 | ₩38,144 | -0.48% | 4.7만 |
|---|
| 2026.05.14 | ₩38,570 | ₩38,825 | ₩38,570 | ₩38,688 | +0.31% | 1.5만 |
|---|
| 2026.05.13 | ₩38,704 | ₩38,704 | ₩38,550 | ₩38,562 | -0.37% | 10.1만 |
|---|
| 2026.05.12 | ₩38,651 | ₩38,798 | ₩38,409 | ₩38,786 | +0.35% | 2.5만 |
|---|
| 2026.05.11 | ₩39,187 | ₩39,187 | ₩38,825 | ₩38,889 | -0.76% | 1.4만 |
|---|
| 2026.05.08 | ₩39,147 | ₩39,241 | ₩39,073 | ₩39,073 | -0.19% | 4만 |
|---|
| 2026.05.07 | ₩39,388 | ₩39,388 | ₩39,029 | ₩39,029 | -0.91% | 6.1천 |
|---|
| 2026.05.06 | ₩39,308 | ₩39,455 | ₩39,200 | ₩39,446 | +0.35% | 2.7만 |
|---|
| 2026.05.05 | ₩38,329 | ₩38,449 | ₩38,141 | ₩38,413 | +0.22% | 8.1만 |
|---|
| 2026.05.04 | ₩38,154 | ₩38,275 | ₩38,036 | ₩38,094 | -0.16% | 1.7만 |
|---|
| 2026.05.01 | ₩38,557 | ₩38,664 | ₩38,396 | ₩38,396 | -0.42% | 1.4천 |
|---|
| 2026.04.30 | ₩38,168 | ₩38,543 | ₩38,067 | ₩38,502 | +0.87% | 4.3만 |
|---|
| 2026.04.29 | ₩38,195 | ₩38,282 | ₩38,101 | ₩38,178 | -0.04% | 1.3만 |
|---|
| 2026.04.28 | ₩37,953 | ₩38,060 | ₩37,953 | ₩38,040 | +0.23% | 1.9만 |
|---|
| 2026.04.27 | ₩38,570 | ₩38,570 | ₩38,370 | ₩38,370 | -0.52% | 5만 |
|---|
| 2026.04.24 | ₩38,423 | ₩38,624 | ₩38,423 | ₩38,523 | +0.26% | 1.8만 |
|---|
| 2026.04.23 | ₩38,624 | ₩38,691 | ₩38,342 | ₩38,562 | -0.16% | 1.6만 |
|---|
| 2026.04.22 | ₩38,530 | ₩38,570 | ₩38,302 | ₩38,376 | -0.40% | 2.4천 |
|---|
| 2026.04.21 | ₩38,852 | ₩38,892 | ₩38,355 | ₩38,390 | -1.19% | 4.7만 |
|---|
| 2026.04.20 | ₩38,610 | ₩38,744 | ₩38,597 | ₩38,645 | +0.09% | 2.1만 |
|---|
| 2026.04.17 | ₩38,503 | ₩38,852 | ₩38,503 | ₩38,653 | +0.39% | 1.7만 |
|---|
| 2026.04.16 | ₩38,060 | ₩38,181 | ₩38,007 | ₩38,064 | +0.01% | 1.3만 |
|---|
| 2026.04.15 | ₩38,047 | ₩38,087 | ₩37,792 | ₩37,908 | -0.37% | 4.1만 |
|---|
| 2026.04.14 | ₩37,846 | ₩38,074 | ₩37,846 | ₩37,980 | +0.35% | 2.1만 |
|---|
| 2026.04.13 | ₩37,309 | ₩37,913 | ₩37,309 | ₩37,881 | +1.53% | 5.4천 |
|---|
| 2026.04.10 | ₩37,658 | ₩37,658 | ₩37,417 | ₩37,442 | -0.57% | 3.2천 |
|---|
| 2026.04.09 | ₩37,484 | ₩37,765 | ₩37,350 | ₩37,623 | +0.37% | 4.1만 |
|---|
| 2026.04.08 | ₩37,323 | ₩37,618 | ₩37,323 | ₩37,505 | +0.49% | 8.4천 |
|---|
| 2026.04.07 | ₩36,344 | ₩36,357 | ₩36,210 | ₩36,316 | -0.08% | 4.4만 |
|---|
| 2026.04.06 | ₩36,371 | ₩36,491 | ₩36,263 | ₩36,401 | +0.08% | 5만 |
|---|
| 2026.04.02 | ₩35,874 | ₩36,545 | ₩35,821 | ₩36,257 | +1.07% | 1.3만 |
|---|
| 2026.04.01 | ₩36,330 | ₩36,465 | ₩36,277 | ₩36,316 | -0.04% | 1.7만 |
|---|
| 2026.03.31 | ₩35,673 | ₩36,156 | ₩35,606 | ₩36,135 | +1.29% | 18.9만 |
|---|
| 2026.03.30 | ₩36,062 | ₩36,062 | ₩35,392 | ₩35,486 | -1.60% | 4.2만 |
|---|
| 2026.03.27 | ₩35,928 | ₩36,029 | ₩35,685 | ₩35,685 | -0.68% | 7.4만 |
|---|
| 2026.03.26 | ₩36,424 | ₩36,545 | ₩36,035 | ₩36,046 | -1.04% | 6.7천 |
|---|
| 2026.03.25 | ₩36,639 | ₩36,639 | ₩36,317 | ₩36,525 | -0.31% | 4.2만 |
|---|
| 2026.03.24 | ₩35,633 | ₩36,364 | ₩35,633 | ₩36,191 | +1.57% | 4.1만 |
|---|
| 2026.03.23 | ₩35,781 | ₩36,183 | ₩35,767 | ₩35,819 | +0.11% | 10.6만 |
|---|
| 2026.03.20 | ₩35,673 | ₩35,767 | ₩35,070 | ₩35,223 | -1.26% | 4만 |
|---|
| 2026.03.19 | ₩35,311 | ₩35,794 | ₩35,311 | ₩35,646 | +0.95% | 9.8만 |
|---|
| 2026.03.18 | ₩35,848 | ₩35,874 | ₩35,486 | ₩35,494 | -0.99% | 1.3만 |
|---|
| 2026.03.17 | ₩36,149 | ₩36,310 | ₩36,062 | ₩36,073 | -0.21% | 13.6만 |
|---|
| 2026.03.16 | ₩35,901 | ₩36,035 | ₩35,781 | ₩35,861 | -0.11% | 2.9만 |
|---|
| 2026.03.13 | ₩35,794 | ₩35,848 | ₩35,512 | ₩35,555 | -0.67% | 7.4만 |
|---|
| 2026.03.12 | ₩35,928 | ₩36,102 | ₩35,445 | ₩35,465 | -1.29% | 1만 |
|---|
| 2026.03.11 | ₩36,384 | ₩36,384 | ₩36,116 | ₩36,253 | -0.36% | 2.2만 |
|---|
| 2026.03.10 | ₩36,424 | ₩36,786 | ₩36,371 | ₩36,385 | -0.11% | 1.9만 |
|---|
| 2026.03.09 | ₩35,968 | ₩36,558 | ₩35,633 | ₩36,558 | +1.64% | 3.7만 |
|---|
| 2026.03.06 | ₩36,532 | ₩36,692 | ₩36,317 | ₩36,596 | +0.18% | 1.6만 |
|---|
| 2026.03.05 | ₩37,403 | ₩37,403 | ₩37,081 | ₩37,217 | -0.50% | 6.1천 |
|---|
| 2026.03.04 | ₩37,604 | ₩37,685 | ₩37,430 | ₩37,626 | +0.06% | 8.6만 |
|---|
| 2026.03.03 | ₩37,564 | ₩37,725 | ₩37,122 | ₩37,568 | +0.01% | 4.9만 |
|---|
| 2026.03.02 | ₩38,034 | ₩38,396 | ₩38,034 | ₩38,335 | +0.79% | 3.7만 |
|---|
| 2026.02.27 | ₩38,181 | ₩38,530 | ₩38,074 | ₩38,471 | +0.76% | 7.3만 |
|---|
| 2026.02.26 | ₩38,409 | ₩38,443 | ₩38,121 | ₩38,385 | -0.06% | 4.9만 |
|---|
| 2026.02.25 | ₩38,423 | ₩38,449 | ₩38,067 | ₩38,302 | -0.31% | 6만 |
|---|
| 2026.02.24 | ₩38,248 | ₩38,315 | ₩38,127 | ₩38,254 | +0.01% | 1.4만 |
|---|
| 2026.02.23 | ₩38,127 | ₩38,127 | ₩37,940 | ₩37,967 | -0.42% | 6천 |
|---|
| 2026.02.20 | ₩38,369 | ₩38,463 | ₩38,275 | ₩38,444 | +0.20% | 1.3만 |
|---|
| 2026.02.19 | ₩38,436 | ₩38,490 | ₩38,288 | ₩38,386 | -0.13% | 2.3만 |
|---|
| 2026.02.18 | ₩38,610 | ₩38,610 | ₩38,221 | ₩38,504 | -0.27% | 3.8만 |
|---|
| 2026.02.17 | ₩38,168 | ₩38,248 | ₩37,846 | ₩38,127 | -0.11% | 1.4만 |
|---|
| 2026.02.13 | ₩37,913 | ₩38,275 | ₩37,765 | ₩38,123 | +0.56% | 31.7만 |
|---|
| 2026.02.12 | ₩38,704 | ₩38,704 | ₩37,671 | ₩37,710 | -2.57% | 6.8만 |
|---|
| 2026.02.11 | ₩39,062 | ₩39,093 | ₩38,811 | ₩38,889 | -0.44% | 9.2만 |
|---|
| 2026.02.10 | ₩38,852 | ₩38,932 | ₩38,731 | ₩38,755 | -0.25% | 7만 |
|---|
| 2026.02.09 | ₩38,503 | ₩38,811 | ₩38,503 | ₩38,653 | +0.39% | 1.3천 |
|---|
| 2026.02.06 | ₩37,886 | ₩38,832 | ₩37,886 | ₩38,771 | +2.34% | 2.7만 |
|---|
| 2026.02.05 | ₩38,141 | ₩38,141 | ₩37,806 | ₩37,882 | -0.68% | 2.9만 |
|---|
| 2026.02.04 | ₩38,127 | ₩38,248 | ₩37,940 | ₩38,133 | +0.01% | 1.3만 |
|---|
| 2026.02.03 | ₩38,248 | ₩38,248 | ₩37,631 | ₩37,840 | -1.07% | 1천 |
|---|
| 2026.02.02 | ₩38,060 | ₩38,181 | ₩38,060 | ₩38,126 | +0.17% | 5.2만 |
|---|
| 2026.01.30 | ₩38,087 | ₩38,087 | ₩37,712 | ₩37,954 | -0.35% | 37.3만 |
|---|
| 2026.01.29 | ₩37,792 | ₩38,181 | ₩37,792 | ₩38,034 | +0.64% | 1.5만 |
|---|
| 2026.01.28 | ₩37,819 | ₩38,007 | ₩37,779 | ₩37,779 | -0.11% | 6.6천 |
|---|
| 2026.01.27 | ₩38,106 | ₩38,141 | ₩37,953 | ₩38,027 | -0.21% | 5.7만 |
|---|
| 2026.01.26 | ₩38,141 | ₩38,141 | ₩38,074 | ₩38,101 | -0.11% | 2.4만 |
|---|
| 2026.01.23 | ₩37,830 | ₩37,993 | ₩37,830 | ₩37,967 | +0.36% | 18.8만 |
|---|
| 2026.01.22 | ₩37,980 | ₩38,101 | ₩37,980 | ₩37,999 | +0.05% | 3.7천 |
|---|
| 2026.01.21 | ₩37,578 | ₩37,913 | ₩37,524 | ₩37,756 | +0.47% | 1.5만 |
|---|
| 2026.01.20 | ₩37,564 | ₩37,685 | ₩37,256 | ₩37,283 | -0.75% | 3.2만 |
|---|
| 2026.01.16 | ₩38,315 | ₩38,315 | ₩38,056 | ₩38,074 | -0.63% | 2.2만 |
|---|
| 2026.01.15 | ₩38,248 | ₩38,382 | ₩38,235 | ₩38,288 | +0.11% | 2.4만 |
|---|
| 2026.01.14 | ₩38,034 | ₩38,034 | ₩37,926 | ₩38,007 | -0.07% | 2.5만 |
|---|
| 2026.01.13 | ₩38,288 | ₩38,288 | ₩37,980 | ₩38,007 | -0.74% | 3만 |
|---|
| 2026.01.12 | ₩38,020 | ₩38,101 | ₩38,007 | ₩38,087 | +0.18% | 3.6만 |
|---|
| 2026.01.09 | ₩38,101 | ₩38,262 | ₩38,101 | ₩38,235 | +0.35% | 3.6만 |
|---|
| 2026.01.08 | ₩37,698 | ₩37,940 | ₩37,698 | ₩37,870 | +0.46% | 1.8만 |
|---|
| 2026.01.07 | ₩38,355 | ₩38,355 | ₩37,678 | ₩37,725 | -1.64% | 11.7만 |
|---|
| 2026.01.06 | ₩38,074 | ₩38,342 | ₩37,967 | ₩38,329 | +0.67% | 2.6만 |
|---|
| 2026.01.05 | ₩37,819 | ₩38,235 | ₩37,792 | ₩38,101 | +0.74% | 1.2만 |
|---|
| 2026.01.02 | ₩37,551 | ₩37,698 | ₩37,269 | ₩37,658 | +0.29% | 1만 |
|---|
| 2025.12.31 | ₩37,698 | ₩37,698 | ₩37,242 | ₩37,242 | -1.21% | 48.7만 |
|---|
| 2025.12.30 | ₩37,698 | ₩37,698 | ₩37,590 | ₩37,590 | -0.29% | 5만 |
|---|
| 2025.12.29 | ₩37,712 | ₩37,886 | ₩37,712 | ₩37,768 | +0.15% | 1.7만 |
|---|
| 2025.12.26 | ₩37,725 | ₩37,940 | ₩37,725 | ₩37,940 | +0.57% | 6.6천 |
|---|
| 2025.12.24 | ₩37,685 | ₩37,953 | ₩37,685 | ₩37,913 | +0.60% | 3.1만 |
|---|
| 2025.12.23 | ₩37,779 | ₩37,913 | ₩37,645 | ₩37,806 | +0.07% | 12.5만 |
|---|
| 2025.12.22 | ₩37,551 | ₩37,739 | ₩37,551 | ₩37,705 | +0.41% | 8.2만 |
|---|
| 2025.12.19 | ₩37,564 | ₩37,618 | ₩37,457 | ₩37,478 | -0.23% | 4.6만 |
|---|
| 2025.12.18 | ₩37,283 | ₩37,631 | ₩37,283 | ₩37,395 | +0.30% | 7.6만 |
|---|
| 2025.12.17 | ₩37,578 | ₩37,604 | ₩37,218 | ₩37,285 | -0.78% | 7.6만 |
|---|
| 2025.12.16 | ₩37,779 | ₩37,779 | ₩37,457 | ₩37,484 | -0.78% | 1.1만 |
|---|
| 2025.12.15 | ₩37,819 | ₩37,819 | ₩37,558 | ₩37,653 | -0.44% | 1.5만 |
|---|
| 2025.12.12 | ₩38,114 | ₩38,208 | ₩37,572 | ₩37,572 | -1.42% | 8.7만 |
|---|
| 2025.12.11 | ₩37,806 | ₩38,034 | ₩37,739 | ₩38,005 | +0.53% | 1.3만 |
|---|
| 2025.12.10 | ₩37,055 | ₩37,645 | ₩37,055 | ₩37,631 | +1.56% | 8.6천 |
|---|
| 2025.12.09 | ₩37,162 | ₩37,162 | ₩36,947 | ₩36,947 | -0.58% | 4.7천 |
|---|
| 2025.12.08 | ₩37,350 | ₩37,350 | ₩37,001 | ₩37,096 | -0.68% | 1.1만 |
|---|
| 2025.12.05 | ₩37,283 | ₩37,292 | ₩37,155 | ₩37,155 | -0.34% | 7.9천 |
|---|
| 2025.12.04 | ₩37,122 | ₩37,283 | ₩36,988 | ₩37,122 | 0.00% | 8천 |
|---|
| 2025.12.03 | ₩36,988 | ₩37,148 | ₩36,920 | ₩37,115 | +0.34% | 1.2만 |
|---|
| 2025.12.02 | ₩36,706 | ₩36,800 | ₩36,652 | ₩36,798 | +0.25% | 5.1천 |
|---|
| 2025.12.01 | ₩36,840 | ₩37,028 | ₩36,746 | ₩36,746 | -0.25% | 8.3천 |
|---|
| 2025.11.28 | ₩36,853 | ₩37,055 | ₩36,853 | ₩36,998 | +0.39% | 8.2만 |
|---|
| 2025.11.26 | ₩36,800 | ₩36,934 | ₩36,793 | ₩36,882 | +0.22% | 1.7만 |
|---|
| 2025.11.25 | ₩36,263 | ₩36,639 | ₩36,263 | ₩36,605 | +0.94% | 8.7천 |
|---|
| 2025.11.24 | ₩36,049 | ₩36,102 | ₩35,982 | ₩36,017 | -0.09% | 1.1만 |
|---|
| 2025.11.21 | ₩35,351 | ₩35,888 | ₩35,351 | ₩35,787 | +1.23% | 1.4만 |
|---|
| 2025.11.20 | ₩35,955 | ₩36,062 | ₩35,106 | ₩35,106 | -2.36% | 15.6만 |
|---|
| 2025.11.19 | ₩35,767 | ₩35,767 | ₩35,526 | ₩35,653 | -0.32% | 4.7천 |
|---|
| 2025.11.18 | ₩35,566 | ₩35,754 | ₩35,418 | ₩35,587 | +0.06% | 8.3천 |
|---|
| 2025.11.17 | ₩36,062 | ₩36,089 | ₩35,526 | ₩35,549 | -1.42% | 3.7만 |
|---|
| 2025.11.14 | ₩36,156 | ₩36,263 | ₩36,064 | ₩36,064 | -0.26% | 1.8만 |
|---|
| 2025.11.13 | ₩36,518 | ₩36,518 | ₩36,222 | ₩36,222 | -0.81% | 3.8만 |
|---|
| 2025.11.12 | ₩36,719 | ₩36,719 | ₩36,603 | ₩36,603 | -0.32% | 1천 |
|---|
| 2025.11.11 | ₩36,451 | ₩36,612 | ₩36,451 | ₩36,490 | +0.11% | 2.8만 |
|---|
| 2025.11.10 | ₩36,411 | ₩36,465 | ₩36,411 | ₩36,431 | +0.06% | 1.2천 |
|---|
| 2025.11.07 | ₩35,941 | ₩36,269 | ₩35,915 | ₩36,269 | +0.91% | 1.5만 |
|---|
| 2025.11.06 | ₩36,357 | ₩36,357 | ₩35,982 | ₩36,069 | -0.79% | 1.7만 |
|---|
| 2025.11.05 | ₩36,223 | ₩36,436 | ₩36,223 | ₩36,317 | +0.26% | 2.1천 |
|---|
| 2025.11.04 | ₩36,277 | ₩36,424 | ₩36,277 | ₩36,337 | +0.17% | 1.3만 |
|---|
| 2025.11.03 | ₩36,438 | ₩36,545 | ₩36,330 | ₩36,506 | +0.19% | 39.4만 |
|---|
| 2025.10.31 | ₩36,491 | ₩36,625 | ₩36,344 | ₩36,566 | +0.21% | 2.7만 |
|---|
| 2025.10.30 | ₩36,518 | ₩36,840 | ₩36,471 | ₩36,471 | -0.13% | 6.7천 |
|---|
| 2025.10.29 | ₩36,639 | ₩36,692 | ₩36,393 | ₩36,393 | -0.67% | 7천 |
|---|
| 2025.10.28 | ₩36,773 | ₩36,934 | ₩36,773 | ₩36,812 | +0.11% | 5.7만 |
|---|
| 2025.10.27 | ₩37,148 | ₩37,148 | ₩37,041 | ₩37,135 | -0.04% | 1.9천 |
|---|
| 2025.10.24 | ₩37,055 | ₩37,095 | ₩36,950 | ₩36,950 | -0.28% | 3만 |
|---|
| 2025.10.23 | ₩36,625 | ₩36,746 | ₩36,475 | ₩36,684 | +0.16% | 29.7만 |
|---|
| 2025.10.22 | ₩36,659 | ₩36,706 | ₩36,424 | ₩36,526 | -0.36% | 1.8만 |
|---|
| 2025.10.21 | ₩36,599 | ₩36,719 | ₩36,511 | ₩36,688 | +0.25% | 1.8천 |
|---|
| 2025.10.20 | ₩36,533 | ₩36,612 | ₩36,525 | ₩36,570 | +0.10% | 7.6천 |
|---|
| 2025.10.17 | ₩36,317 | ₩36,344 | ₩36,183 | ₩36,312 | -0.01% | 8.6천 |
|---|
| 2025.10.16 | ₩36,599 | ₩36,652 | ₩36,129 | ₩36,178 | -1.15% | 3.4만 |
|---|
| 2025.10.15 | ₩36,679 | ₩36,786 | ₩36,263 | ₩36,572 | -0.29% | 1.4만 |
|---|
| 2025.10.14 | ₩36,183 | ₩36,599 | ₩35,841 | ₩36,427 | +0.67% | 1.5만 |
|---|
| 2025.10.13 | ₩35,966 | ₩36,143 | ₩35,888 | ₩36,019 | +0.15% | 11.1만 |
|---|
| 2025.10.10 | ₩36,009 | ₩36,009 | ₩35,622 | ₩35,622 | -1.07% | 3.7천 |
|---|