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 | ₩40,763 | ₩40,951 | ₩40,763 | ₩40,926 | +0.40% | 1.6천 |
| 2026.10.08 | ₩40,509 | ₩40,723 | ₩40,509 | ₩40,703 | +0.48% | 4천 |
| 2026.10.07 | ₩40,643 | ₩40,696 | ₩40,609 | ₩40,609 | -0.08% | 3.7천 |
| 2026.10.06 | ₩41,005 | ₩41,045 | ₩40,897 | ₩40,907 | -0.24% | 2.2만 |
| 2026.10.05 | ₩40,428 | ₩40,603 | ₩40,428 | ₩40,541 | +0.28% | 1.2만 |
| 2026.10.02 | ₩40,315 | ₩40,348 | ₩40,281 | ₩40,281 | -0.08% | 4.3천 |
| 2026.10.01 | ₩39,892 | ₩40,093 | ₩39,892 | ₩40,080 | +0.47% | 9.3천 |
| 2026.09.30 | ₩40,522 | ₩40,522 | ₩40,160 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩40,175 |
| -0.86% |
| 8.8천 |
| 2026.09.29 | ₩40,442 | ₩40,442 | ₩40,214 | ₩40,407 | -0.09% | 2.1만 |
|---|
| 2026.09.28 | ₩40,656 | ₩40,656 | ₩40,455 | ₩40,513 | -0.35% | 9천 |
|---|
| 2026.09.25 | ₩40,696 | ₩41,031 | ₩40,696 | ₩40,900 | +0.50% | 5.6만 |
|---|
| 2026.09.24 | ₩40,576 | ₩40,710 | ₩40,375 | ₩40,514 | -0.15% | 2.4만 |
|---|
| 2026.09.23 | ₩41,085 | ₩41,085 | ₩40,824 | ₩40,824 | -0.64% | 3.3만 |
|---|
| 2026.09.22 | ₩41,098 | ₩41,259 | ₩41,098 | ₩41,163 | +0.16% | 1.8만 |
|---|
| 2026.09.21 | ₩41,340 | ₩41,433 | ₩41,326 | ₩41,332 | -0.02% | 6.7천 |
|---|
| 2026.09.18 | ₩40,978 | ₩41,045 | ₩40,964 | ₩40,970 | -0.02% | 2.1만 |
|---|
| 2026.09.17 | ₩41,286 | ₩41,326 | ₩41,192 | ₩41,239 | -0.11% | 6.2천 |
|---|
| 2026.09.16 | ₩41,594 | ₩41,594 | ₩41,018 | ₩41,186 | -0.98% | 6.3천 |
|---|
| 2026.09.15 | ₩41,487 | ₩41,514 | ₩41,374 | ₩41,374 | -0.27% | 1.7천 |
|---|
| 2026.09.14 | ₩41,782 | ₩41,795 | ₩41,554 | ₩41,601 | -0.43% | 2.6만 |
|---|
| 2026.09.11 | ₩41,688 | ₩41,876 | ₩41,688 | ₩41,852 | +0.39% | 4.4만 |
|---|
| 2026.09.10 | ₩41,447 | ₩41,447 | ₩41,273 | ₩41,289 | -0.38% | 2.2만 |
|---|
| 2026.09.09 | ₩41,983 | ₩41,983 | ₩41,732 | ₩41,732 | -0.60% | 1.5만 |
|---|
| 2026.09.08 | ₩42,398 | ₩42,398 | ₩42,079 | ₩42,079 | -0.75% | 2.3만 |
|---|
| 2026.09.04 | ₩42,572 | ₩42,773 | ₩42,559 | ₩42,749 | +0.42% | 1.3만 |
|---|
| 2026.09.03 | ₩42,452 | ₩42,773 | ₩42,452 | ₩42,748 | +0.70% | 1만 |
|---|
| 2026.09.02 | ₩42,197 | ₩42,412 | ₩42,197 | ₩42,351 | +0.37% | 1.2만 |
|---|
| 2026.09.01 | ₩42,385 | ₩42,385 | ₩41,944 | ₩41,944 | -1.04% | 4.1천 |
|---|
| 2026.08.31 | ₩42,572 | ₩42,572 | ₩42,457 | ₩42,457 | -0.27% | 1.4만 |
|---|
| 2026.08.28 | ₩42,787 | ₩42,867 | ₩42,693 | ₩42,800 | +0.03% | 8.4천 |
|---|
| 2026.08.27 | ₩42,626 | ₩42,787 | ₩42,626 | ₩42,664 | +0.09% | 2.8만 |
|---|
| 2026.08.26 | ₩42,760 | ₩43,015 | ₩42,760 | ₩42,902 | +0.33% | 4.8만 |
|---|
| 2026.08.25 | ₩42,867 | ₩42,867 | ₩42,669 | ₩42,780 | -0.20% | 8.6천 |
|---|
| 2026.08.24 | ₩42,894 | ₩42,894 | ₩42,787 | ₩42,807 | -0.20% | 1.6천 |
|---|
| 2026.08.21 | ₩42,834 | ₩42,840 | ₩42,747 | ₩42,812 | -0.05% | 1.2만 |
|---|
| 2026.08.20 | ₩42,840 | ₩42,840 | ₩42,487 | ₩42,487 | -0.83% | 6.8천 |
|---|
| 2026.08.19 | ₩42,921 | ₩42,948 | ₩42,854 | ₩42,855 | -0.15% | 1만 |
|---|
| 2026.08.18 | ₩42,773 | ₩42,787 | ₩42,626 | ₩42,634 | -0.33% | 12.5만 |
|---|
| 2026.08.17 | ₩43,015 | ₩43,108 | ₩42,848 | ₩42,848 | -0.39% | 4.8천 |
|---|
| 2026.08.14 | ₩43,155 | ₩43,269 | ₩43,155 | ₩43,242 | +0.20% | 9.2천 |
|---|
| 2026.08.13 | ₩43,150 | ₩43,283 | ₩43,149 | ₩43,225 | +0.17% | 1.3천 |
|---|
| 2026.08.12 | ₩43,122 | ₩43,149 | ₩43,001 | ₩43,084 | -0.09% | 9.6천 |
|---|
| 2026.08.11 | ₩43,028 | ₩43,175 | ₩43,028 | ₩43,056 | +0.07% | 600 |
|---|
| 2026.08.10 | ₩42,974 | ₩43,001 | ₩42,937 | ₩42,937 | -0.09% | 3.8천 |
|---|
| 2026.08.07 | ₩42,706 | ₩42,921 | ₩42,706 | ₩42,869 | +0.38% | 8.3천 |
|---|
| 2026.08.06 | ₩42,894 | ₩42,894 | ₩42,605 | ₩42,605 | -0.67% | 3.4천 |
|---|
| 2026.08.05 | ₩43,149 | ₩43,162 | ₩42,981 | ₩43,000 | -0.34% | 5.5천 |
|---|
| 2026.08.04 | ₩42,599 | ₩43,023 | ₩42,586 | ₩43,023 | +0.99% | 1.7천 |
|---|
| 2026.08.03 | ₩42,197 | ₩42,465 | ₩42,197 | ₩42,448 | +0.59% | 1.2만 |
|---|
| 2026.07.31 | ₩41,722 | ₩41,835 | ₩41,722 | ₩41,798 | +0.18% | 3.3천 |
|---|
| 2026.07.30 | ₩41,353 | ₩41,582 | ₩41,232 | ₩41,582 | +0.55% | 3.4천 |
|---|
| 2026.07.29 | ₩41,715 | ₩41,768 | ₩41,348 | ₩41,348 | -0.88% | 3.4천 |
|---|
| 2026.07.28 | ₩41,949 | ₩42,077 | ₩41,835 | ₩42,077 | +0.30% | 7.1천 |
|---|
| 2026.07.27 | ₩41,326 | ₩41,460 | ₩41,313 | ₩41,447 | +0.29% | 5.4만 |
|---|
| 2026.07.24 | ₩40,897 | ₩41,191 | ₩40,897 | ₩41,077 | +0.44% | 7.7천 |
|---|
| 2026.07.23 | ₩40,549 | ₩40,549 | ₩40,341 | ₩40,406 | -0.35% | 5.9천 |
|---|
| 2026.07.22 | ₩40,817 | ₩40,924 | ₩40,763 | ₩40,805 | -0.03% | 1.4만 |
|---|
| 2026.07.21 | ₩40,455 | ₩40,549 | ₩40,455 | ₩40,525 | +0.17% | 3.2만 |
|---|
| 2026.07.20 | ₩40,402 | ₩40,509 | ₩40,305 | ₩40,305 | -0.24% | 6.2천 |
|---|
| 2026.07.17 | ₩40,750 | ₩40,877 | ₩40,616 | ₩40,616 | -0.33% | 10.4만 |
|---|
| 2026.07.16 | ₩40,951 | ₩41,005 | ₩40,804 | ₩40,923 | -0.07% | 5.4만 |
|---|
| 2026.07.15 | ₩40,978 | ₩41,031 | ₩40,683 | ₩40,836 | -0.35% | 2.8천 |
|---|
| 2026.07.14 | ₩41,393 | ₩41,393 | ₩41,072 | ₩41,147 | -0.60% | 3.2만 |
|---|
| 2026.07.13 | ₩41,554 | ₩41,605 | ₩41,273 | ₩41,310 | -0.59% | 1.3만 |
|---|
| 2026.07.10 | ₩41,554 | ₩41,641 | ₩41,534 | ₩41,534 | -0.05% | 8.3천 |
|---|
| 2026.07.09 | ₩41,340 | ₩41,541 | ₩41,340 | ₩41,419 | +0.19% | 1.1만 |
|---|
| 2026.07.08 | ₩41,085 | ₩41,085 | ₩40,804 | ₩40,999 | -0.21% | 3.5만 |
|---|
| 2026.07.07 | ₩41,472 | ₩41,500 | ₩41,393 | ₩41,444 | -0.07% | 3.7천 |
|---|
| 2026.07.06 | ₩41,447 | ₩41,554 | ₩41,447 | ₩41,487 | +0.10% | 1.2만 |
|---|
| 2026.07.02 | ₩41,447 | ₩41,447 | ₩41,139 | ₩41,381 | -0.16% | 6.3천 |
|---|
| 2026.07.01 | ₩41,366 | ₩41,527 | ₩41,295 | ₩41,295 | -0.17% | 4만 |
|---|
| 2026.06.30 | ₩41,353 | ₩41,393 | ₩41,281 | ₩41,281 | -0.17% | 1.4만 |
|---|
| 2026.06.29 | ₩41,058 | ₩41,352 | ₩40,978 | ₩41,352 | +0.71% | 7.2천 |
|---|
| 2026.06.26 | ₩41,326 | ₩41,340 | ₩40,991 | ₩41,157 | -0.41% | 3.8만 |
|---|
| 2026.06.25 | ₩41,393 | ₩41,728 | ₩41,299 | ₩41,322 | -0.17% | 7.6천 |
|---|
| 2026.06.24 | ₩40,897 | ₩41,326 | ₩40,897 | ₩41,076 | +0.44% | 2만 |
|---|
| 2026.06.23 | ₩40,576 | ₩40,897 | ₩40,227 | ₩40,763 | +0.46% | 3.7만 |
|---|
| 2026.06.22 | ₩40,777 | ₩40,804 | ₩40,589 | ₩40,715 | -0.15% | 4만 |
|---|
| 2026.06.18 | ₩40,911 | ₩40,911 | ₩40,522 | ₩40,564 | -0.85% | 1.1만 |
|---|
| 2026.06.17 | ₩41,125 | ₩41,152 | ₩40,388 | ₩40,451 | -1.64% | 2만 |
|---|
| 2026.06.16 | ₩40,871 | ₩41,165 | ₩40,871 | ₩40,966 | +0.23% | 4.4만 |
|---|
| 2026.06.15 | ₩40,991 | ₩41,192 | ₩40,897 | ₩40,905 | -0.21% | 6천 |
|---|
| 2026.06.12 | ₩40,321 | ₩40,717 | ₩40,241 | ₩40,580 | +0.64% | 3.1만 |
|---|
| 2026.06.11 | ₩39,665 | ₩40,335 | ₩39,611 | ₩40,312 | +1.63% | 3.7만 |
|---|
| 2026.06.10 | ₩39,959 | ₩40,134 | ₩39,343 | ₩39,395 | -1.41% | 3만 |
|---|
| 2026.06.09 | ₩40,147 | ₩40,361 | ₩39,477 | ₩40,120 | -0.07% | 2만 |
|---|
| 2026.06.08 | ₩39,852 | ₩39,986 | ₩39,758 | ₩39,770 | -0.21% | 2.6만 |
|---|
| 2026.06.05 | ₩40,201 | ₩40,201 | ₩39,732 | ₩39,847 | -0.88% | 5.4천 |
|---|
| 2026.06.04 | ₩39,906 | ₩40,375 | ₩39,906 | ₩40,332 | +1.07% | 4.7만 |
|---|
| 2026.06.03 | ₩39,946 | ₩40,013 | ₩39,886 | ₩39,886 | -0.15% | 8.4천 |
|---|
| 2026.06.02 | ₩39,531 | ₩40,120 | ₩39,531 | ₩40,113 | +1.47% | 3만 |
|---|
| 2026.06.01 | ₩39,598 | ₩39,912 | ₩39,477 | ₩39,863 | +0.67% | 8천 |
|---|
| 2026.05.29 | ₩39,758 | ₩39,986 | ₩39,758 | ₩39,820 | +0.16% | 2.3만 |
|---|
| 2026.05.28 | ₩39,115 | ₩39,370 | ₩39,048 | ₩39,273 | +0.40% | 4.8천 |
|---|
| 2026.05.27 | ₩39,437 | ₩39,437 | ₩39,196 | ₩39,249 | -0.48% | 4.4천 |
|---|
| 2026.05.26 | ₩39,088 | ₩39,343 | ₩39,088 | ₩39,288 | +0.51% | 1.3만 |
|---|
| 2026.05.22 | ₩38,794 | ₩38,954 | ₩38,686 | ₩38,883 | +0.23% | 1.8만 |
|---|
| 2026.05.21 | ₩38,378 | ₩38,543 | ₩38,231 | ₩38,543 | +0.43% | 1.6천 |
|---|
| 2026.05.20 | ₩37,923 | ₩38,499 | ₩37,923 | ₩38,442 | +1.37% | 2.8천 |
|---|
| 2026.05.19 | ₩37,802 | ₩38,083 | ₩37,802 | ₩37,858 | +0.15% | 4.6천 |
|---|
| 2026.05.18 | ₩38,177 | ₩38,311 | ₩38,043 | ₩38,188 | +0.03% | 9.6천 |
|---|
| 2026.05.15 | ₩38,298 | ₩38,405 | ₩38,113 | ₩38,113 | -0.48% | 4.7만 |
|---|
| 2026.05.14 | ₩38,539 | ₩38,794 | ₩38,539 | ₩38,657 | +0.31% | 1.5만 |
|---|
| 2026.05.13 | ₩38,673 | ₩38,673 | ₩38,519 | ₩38,531 | -0.37% | 10.1만 |
|---|
| 2026.05.12 | ₩38,619 | ₩38,767 | ₩38,378 | ₩38,755 | +0.35% | 2.5만 |
|---|
| 2026.05.11 | ₩39,155 | ₩39,155 | ₩38,794 | ₩38,858 | -0.76% | 1.4만 |
|---|
| 2026.05.08 | ₩39,115 | ₩39,209 | ₩39,041 | ₩39,041 | -0.19% | 4만 |
|---|
| 2026.05.07 | ₩39,356 | ₩39,356 | ₩38,997 | ₩38,997 | -0.91% | 6.1천 |
|---|
| 2026.05.06 | ₩39,276 | ₩39,423 | ₩39,169 | ₩39,414 | +0.35% | 2.7만 |
|---|
| 2026.05.05 | ₩38,298 | ₩38,418 | ₩38,110 | ₩38,382 | +0.22% | 8.1만 |
|---|
| 2026.05.04 | ₩38,124 | ₩38,244 | ₩38,006 | ₩38,063 | -0.16% | 1.7만 |
|---|
| 2026.05.01 | ₩38,526 | ₩38,633 | ₩38,365 | ₩38,365 | -0.42% | 1.4천 |
|---|
| 2026.04.30 | ₩38,137 | ₩38,512 | ₩38,036 | ₩38,471 | +0.87% | 4.3만 |
|---|
| 2026.04.29 | ₩38,164 | ₩38,251 | ₩38,070 | ₩38,148 | -0.04% | 1.3만 |
|---|
| 2026.04.28 | ₩37,923 | ₩38,030 | ₩37,923 | ₩38,010 | +0.23% | 1.9만 |
|---|
| 2026.04.27 | ₩38,539 | ₩38,539 | ₩38,339 | ₩38,339 | -0.52% | 5만 |
|---|
| 2026.04.24 | ₩38,392 | ₩38,593 | ₩38,392 | ₩38,492 | +0.26% | 1.8만 |
|---|
| 2026.04.23 | ₩38,593 | ₩38,660 | ₩38,311 | ₩38,531 | -0.16% | 1.6만 |
|---|
| 2026.04.22 | ₩38,499 | ₩38,539 | ₩38,271 | ₩38,345 | -0.40% | 2.4천 |
|---|
| 2026.04.21 | ₩38,820 | ₩38,861 | ₩38,325 | ₩38,359 | -1.19% | 4.7만 |
|---|
| 2026.04.20 | ₩38,579 | ₩38,713 | ₩38,566 | ₩38,614 | +0.09% | 2.1만 |
|---|
| 2026.04.17 | ₩38,472 | ₩38,820 | ₩38,472 | ₩38,622 | +0.39% | 1.7만 |
|---|
| 2026.04.16 | ₩38,030 | ₩38,150 | ₩37,976 | ₩38,034 | +0.01% | 1.3만 |
|---|
| 2026.04.15 | ₩38,016 | ₩38,057 | ₩37,762 | ₩37,877 | -0.37% | 4.1만 |
|---|
| 2026.04.14 | ₩37,815 | ₩38,043 | ₩37,815 | ₩37,949 | +0.35% | 2.1만 |
|---|
| 2026.04.13 | ₩37,279 | ₩37,882 | ₩37,279 | ₩37,850 | +1.53% | 5.4천 |
|---|
| 2026.04.10 | ₩37,628 | ₩37,628 | ₩37,387 | ₩37,412 | -0.57% | 3.2천 |
|---|
| 2026.04.09 | ₩37,454 | ₩37,735 | ₩37,320 | ₩37,593 | +0.37% | 4.1만 |
|---|
| 2026.04.08 | ₩37,293 | ₩37,588 | ₩37,293 | ₩37,475 | +0.49% | 8.4천 |
|---|
| 2026.04.07 | ₩36,315 | ₩36,328 | ₩36,181 | ₩36,286 | -0.08% | 4.4만 |
|---|
| 2026.04.06 | ₩36,341 | ₩36,462 | ₩36,234 | ₩36,372 | +0.08% | 5만 |
|---|
| 2026.04.02 | ₩35,846 | ₩36,516 | ₩35,792 | ₩36,227 | +1.07% | 1.3만 |
|---|
| 2026.04.01 | ₩36,301 | ₩36,435 | ₩36,248 | ₩36,286 | -0.04% | 1.7만 |
|---|
| 2026.03.31 | ₩35,645 | ₩36,127 | ₩35,578 | ₩36,105 | +1.29% | 18.9만 |
|---|
| 2026.03.30 | ₩36,033 | ₩36,033 | ₩35,363 | ₩35,457 | -1.60% | 4.2만 |
|---|
| 2026.03.27 | ₩35,899 | ₩36,000 | ₩35,657 | ₩35,657 | -0.68% | 7.4만 |
|---|
| 2026.03.26 | ₩36,395 | ₩36,516 | ₩36,006 | ₩36,017 | -1.04% | 6.7천 |
|---|
| 2026.03.25 | ₩36,609 | ₩36,609 | ₩36,288 | ₩36,495 | -0.31% | 4.2만 |
|---|
| 2026.03.24 | ₩35,604 | ₩36,335 | ₩35,604 | ₩36,162 | +1.57% | 4.1만 |
|---|
| 2026.03.23 | ₩35,752 | ₩36,154 | ₩35,738 | ₩35,791 | +0.11% | 10.6만 |
|---|
| 2026.03.20 | ₩35,645 | ₩35,738 | ₩35,042 | ₩35,194 | -1.26% | 4만 |
|---|
| 2026.03.19 | ₩35,283 | ₩35,765 | ₩35,283 | ₩35,618 | +0.95% | 9.8만 |
|---|
| 2026.03.18 | ₩35,819 | ₩35,846 | ₩35,457 | ₩35,465 | -0.99% | 1.3만 |
|---|
| 2026.03.17 | ₩36,120 | ₩36,281 | ₩36,033 | ₩36,044 | -0.21% | 13.6만 |
|---|
| 2026.03.16 | ₩35,872 | ₩36,006 | ₩35,752 | ₩35,832 | -0.11% | 2.9만 |
|---|
| 2026.03.13 | ₩35,765 | ₩35,819 | ₩35,484 | ₩35,527 | -0.67% | 7.4만 |
|---|
| 2026.03.12 | ₩35,899 | ₩36,073 | ₩35,417 | ₩35,437 | -1.29% | 1만 |
|---|
| 2026.03.11 | ₩36,355 | ₩36,355 | ₩36,087 | ₩36,223 | -0.36% | 2.2만 |
|---|
| 2026.03.10 | ₩36,395 | ₩36,757 | ₩36,341 | ₩36,356 | -0.11% | 1.9만 |
|---|
| 2026.03.09 | ₩35,939 | ₩36,529 | ₩35,604 | ₩36,529 | +1.64% | 3.7만 |
|---|
| 2026.03.06 | ₩36,502 | ₩36,663 | ₩36,288 | ₩36,566 | +0.18% | 1.6만 |
|---|
| 2026.03.05 | ₩37,373 | ₩37,373 | ₩37,052 | ₩37,187 | -0.50% | 6.1천 |
|---|
| 2026.03.04 | ₩37,574 | ₩37,655 | ₩37,400 | ₩37,596 | +0.06% | 8.6만 |
|---|
| 2026.03.03 | ₩37,534 | ₩37,695 | ₩37,092 | ₩37,538 | +0.01% | 4.9만 |
|---|
| 2026.03.02 | ₩38,003 | ₩38,365 | ₩38,003 | ₩38,304 | +0.79% | 3.7만 |
|---|
| 2026.02.27 | ₩38,150 | ₩38,499 | ₩38,043 | ₩38,440 | +0.76% | 7.3만 |
|---|
| 2026.02.26 | ₩38,378 | ₩38,412 | ₩38,090 | ₩38,354 | -0.06% | 4.9만 |
|---|
| 2026.02.25 | ₩38,392 | ₩38,418 | ₩38,036 | ₩38,271 | -0.31% | 6만 |
|---|
| 2026.02.24 | ₩38,217 | ₩38,284 | ₩38,097 | ₩38,223 | +0.01% | 1.4만 |
|---|
| 2026.02.23 | ₩38,097 | ₩38,097 | ₩37,909 | ₩37,936 | -0.42% | 6천 |
|---|
| 2026.02.20 | ₩38,338 | ₩38,432 | ₩38,244 | ₩38,413 | +0.20% | 1.3만 |
|---|
| 2026.02.19 | ₩38,405 | ₩38,459 | ₩38,258 | ₩38,355 | -0.13% | 2.3만 |
|---|
| 2026.02.18 | ₩38,579 | ₩38,579 | ₩38,191 | ₩38,473 | -0.27% | 3.8만 |
|---|
| 2026.02.17 | ₩38,137 | ₩38,217 | ₩37,815 | ₩38,097 | -0.11% | 1.4만 |
|---|
| 2026.02.13 | ₩37,882 | ₩38,244 | ₩37,735 | ₩38,093 | +0.56% | 31.7만 |
|---|
| 2026.02.12 | ₩38,673 | ₩38,673 | ₩37,641 | ₩37,680 | -2.57% | 6.8만 |
|---|
| 2026.02.11 | ₩39,031 | ₩39,062 | ₩38,780 | ₩38,858 | -0.44% | 9.2만 |
|---|
| 2026.02.10 | ₩38,820 | ₩38,901 | ₩38,700 | ₩38,724 | -0.25% | 7만 |
|---|
| 2026.02.09 | ₩38,472 | ₩38,780 | ₩38,472 | ₩38,622 | +0.39% | 1.3천 |
|---|
| 2026.02.06 | ₩37,856 | ₩38,800 | ₩37,856 | ₩38,740 | +2.34% | 2.7만 |
|---|
| 2026.02.05 | ₩38,110 | ₩38,110 | ₩37,775 | ₩37,852 | -0.68% | 2.9만 |
|---|
| 2026.02.04 | ₩38,097 | ₩38,217 | ₩37,909 | ₩38,102 | +0.01% | 1.3만 |
|---|
| 2026.02.03 | ₩38,217 | ₩38,217 | ₩37,601 | ₩37,810 | -1.07% | 1천 |
|---|
| 2026.02.02 | ₩38,030 | ₩38,150 | ₩38,030 | ₩38,095 | +0.17% | 5.2만 |
|---|
| 2026.01.30 | ₩38,057 | ₩38,057 | ₩37,681 | ₩37,924 | -0.35% | 37.3만 |
|---|
| 2026.01.29 | ₩37,762 | ₩38,150 | ₩37,762 | ₩38,003 | +0.64% | 1.5만 |
|---|
| 2026.01.28 | ₩37,789 | ₩37,976 | ₩37,748 | ₩37,748 | -0.11% | 6.6천 |
|---|
| 2026.01.27 | ₩38,075 | ₩38,110 | ₩37,923 | ₩37,996 | -0.21% | 5.7만 |
|---|
| 2026.01.26 | ₩38,110 | ₩38,110 | ₩38,043 | ₩38,070 | -0.11% | 2.4만 |
|---|
| 2026.01.23 | ₩37,799 | ₩37,963 | ₩37,799 | ₩37,936 | +0.36% | 18.8만 |
|---|
| 2026.01.22 | ₩37,949 | ₩38,070 | ₩37,949 | ₩37,968 | +0.05% | 3.7천 |
|---|
| 2026.01.21 | ₩37,547 | ₩37,882 | ₩37,494 | ₩37,726 | +0.47% | 1.5만 |
|---|
| 2026.01.20 | ₩37,534 | ₩37,655 | ₩37,226 | ₩37,253 | -0.75% | 3.2만 |
|---|
| 2026.01.16 | ₩38,284 | ₩38,284 | ₩38,026 | ₩38,043 | -0.63% | 2.2만 |
|---|
| 2026.01.15 | ₩38,217 | ₩38,351 | ₩38,204 | ₩38,258 | +0.11% | 2.4만 |
|---|
| 2026.01.14 | ₩38,003 | ₩38,003 | ₩37,896 | ₩37,976 | -0.07% | 2.5만 |
|---|
| 2026.01.13 | ₩38,258 | ₩38,258 | ₩37,949 | ₩37,976 | -0.74% | 3만 |
|---|
| 2026.01.12 | ₩37,990 | ₩38,070 | ₩37,976 | ₩38,057 | +0.18% | 3.6만 |
|---|
| 2026.01.09 | ₩38,070 | ₩38,231 | ₩38,070 | ₩38,204 | +0.35% | 3.6만 |
|---|
| 2026.01.08 | ₩37,668 | ₩37,909 | ₩37,668 | ₩37,839 | +0.46% | 1.8만 |
|---|
| 2026.01.07 | ₩38,325 | ₩38,325 | ₩37,648 | ₩37,695 | -1.64% | 11.7만 |
|---|
| 2026.01.06 | ₩38,043 | ₩38,311 | ₩37,936 | ₩38,298 | +0.67% | 2.6만 |
|---|
| 2026.01.05 | ₩37,789 | ₩38,204 | ₩37,762 | ₩38,070 | +0.74% | 1.2만 |
|---|
| 2026.01.02 | ₩37,521 | ₩37,668 | ₩37,239 | ₩37,628 | +0.29% | 1만 |
|---|
| 2025.12.31 | ₩37,668 | ₩37,668 | ₩37,212 | ₩37,212 | -1.21% | 48.7만 |
|---|
| 2025.12.30 | ₩37,668 | ₩37,668 | ₩37,559 | ₩37,559 | -0.29% | 5만 |
|---|
| 2025.12.29 | ₩37,681 | ₩37,856 | ₩37,681 | ₩37,738 | +0.15% | 1.7만 |
|---|
| 2025.12.26 | ₩37,695 | ₩37,909 | ₩37,695 | ₩37,909 | +0.57% | 6.6천 |
|---|
| 2025.12.24 | ₩37,655 | ₩37,923 | ₩37,655 | ₩37,882 | +0.60% | 3.1만 |
|---|
| 2025.12.23 | ₩37,748 | ₩37,882 | ₩37,614 | ₩37,775 | +0.07% | 12.5만 |
|---|
| 2025.12.22 | ₩37,521 | ₩37,708 | ₩37,521 | ₩37,675 | +0.41% | 8.2만 |
|---|
| 2025.12.19 | ₩37,534 | ₩37,588 | ₩37,427 | ₩37,448 | -0.23% | 4.6만 |
|---|
| 2025.12.18 | ₩37,253 | ₩37,601 | ₩37,253 | ₩37,365 | +0.30% | 7.6만 |
|---|
| 2025.12.17 | ₩37,547 | ₩37,574 | ₩37,188 | ₩37,255 | -0.78% | 7.6만 |
|---|
| 2025.12.16 | ₩37,748 | ₩37,748 | ₩37,427 | ₩37,454 | -0.78% | 1.1만 |
|---|
| 2025.12.15 | ₩37,789 | ₩37,789 | ₩37,527 | ₩37,622 | -0.44% | 1.5만 |
|---|
| 2025.12.12 | ₩38,083 | ₩38,177 | ₩37,542 | ₩37,542 | -1.42% | 8.7만 |
|---|
| 2025.12.11 | ₩37,775 | ₩38,003 | ₩37,708 | ₩37,975 | +0.53% | 1.3만 |
|---|
| 2025.12.10 | ₩37,025 | ₩37,614 | ₩37,025 | ₩37,601 | +1.56% | 8.6천 |
|---|
| 2025.12.09 | ₩37,132 | ₩37,132 | ₩36,918 | ₩36,918 | -0.58% | 4.7천 |
|---|
| 2025.12.08 | ₩37,320 | ₩37,320 | ₩36,971 | ₩37,066 | -0.68% | 1.1만 |
|---|
| 2025.12.05 | ₩37,253 | ₩37,262 | ₩37,125 | ₩37,125 | -0.34% | 7.9천 |
|---|
| 2025.12.04 | ₩37,092 | ₩37,253 | ₩36,958 | ₩37,092 | 0.00% | 8천 |
|---|
| 2025.12.03 | ₩36,958 | ₩37,119 | ₩36,891 | ₩37,085 | +0.34% | 1.2만 |
|---|
| 2025.12.02 | ₩36,676 | ₩36,770 | ₩36,623 | ₩36,769 | +0.25% | 5.1천 |
|---|
| 2025.12.01 | ₩36,810 | ₩36,998 | ₩36,717 | ₩36,717 | -0.25% | 8.3천 |
|---|
| 2025.11.28 | ₩36,824 | ₩37,025 | ₩36,824 | ₩36,968 | +0.39% | 8.2만 |
|---|
| 2025.11.26 | ₩36,770 | ₩36,904 | ₩36,763 | ₩36,852 | +0.22% | 1.7만 |
|---|
| 2025.11.25 | ₩36,234 | ₩36,609 | ₩36,234 | ₩36,576 | +0.94% | 8.7천 |
|---|
| 2025.11.24 | ₩36,020 | ₩36,073 | ₩35,953 | ₩35,988 | -0.09% | 1.1만 |
|---|
| 2025.11.21 | ₩35,323 | ₩35,859 | ₩35,323 | ₩35,758 | +1.23% | 1.4만 |
|---|
| 2025.11.20 | ₩35,926 | ₩36,033 | ₩35,078 | ₩35,078 | -2.36% | 15.6만 |
|---|
| 2025.11.19 | ₩35,738 | ₩35,738 | ₩35,497 | ₩35,624 | -0.32% | 4.7천 |
|---|
| 2025.11.18 | ₩35,537 | ₩35,725 | ₩35,390 | ₩35,559 | +0.06% | 8.3천 |
|---|
| 2025.11.17 | ₩36,033 | ₩36,060 | ₩35,497 | ₩35,520 | -1.42% | 3.7만 |
|---|
| 2025.11.14 | ₩36,127 | ₩36,234 | ₩36,034 | ₩36,034 | -0.26% | 1.8만 |
|---|
| 2025.11.13 | ₩36,489 | ₩36,489 | ₩36,193 | ₩36,193 | -0.81% | 3.8만 |
|---|
| 2025.11.12 | ₩36,690 | ₩36,690 | ₩36,573 | ₩36,573 | -0.32% | 1천 |
|---|
| 2025.11.11 | ₩36,422 | ₩36,583 | ₩36,422 | ₩36,461 | +0.11% | 2.8만 |
|---|
| 2025.11.10 | ₩36,382 | ₩36,435 | ₩36,382 | ₩36,402 | +0.06% | 1.2천 |
|---|
| 2025.11.07 | ₩35,913 | ₩36,240 | ₩35,886 | ₩36,240 | +0.91% | 1.5만 |
|---|
| 2025.11.06 | ₩36,328 | ₩36,328 | ₩35,953 | ₩36,040 | -0.79% | 1.7만 |
|---|
| 2025.11.05 | ₩36,194 | ₩36,407 | ₩36,194 | ₩36,288 | +0.26% | 2.1천 |
|---|
| 2025.11.04 | ₩36,248 | ₩36,395 | ₩36,248 | ₩36,308 | +0.17% | 1.3만 |
|---|
| 2025.11.03 | ₩36,408 | ₩36,516 | ₩36,301 | ₩36,477 | +0.19% | 39.4만 |
|---|
| 2025.10.31 | ₩36,462 | ₩36,596 | ₩36,315 | ₩36,537 | +0.21% | 2.7만 |
|---|
| 2025.10.30 | ₩36,489 | ₩36,810 | ₩36,442 | ₩36,442 | -0.13% | 6.7천 |
|---|
| 2025.10.29 | ₩36,609 | ₩36,663 | ₩36,364 | ₩36,364 | -0.67% | 7천 |
|---|
| 2025.10.28 | ₩36,743 | ₩36,904 | ₩36,743 | ₩36,782 | +0.11% | 5.7만 |
|---|
| 2025.10.27 | ₩37,119 | ₩37,119 | ₩37,011 | ₩37,105 | -0.04% | 1.9천 |
|---|
| 2025.10.24 | ₩37,025 | ₩37,065 | ₩36,920 | ₩36,920 | -0.28% | 3만 |
|---|
| 2025.10.23 | ₩36,596 | ₩36,717 | ₩36,446 | ₩36,655 | +0.16% | 29.7만 |
|---|
| 2025.10.22 | ₩36,629 | ₩36,676 | ₩36,395 | ₩36,497 | -0.36% | 1.8만 |
|---|
| 2025.10.21 | ₩36,569 | ₩36,690 | ₩36,482 | ₩36,659 | +0.25% | 1.8천 |
|---|
| 2025.10.20 | ₩36,503 | ₩36,583 | ₩36,495 | ₩36,541 | +0.10% | 7.6천 |
|---|
| 2025.10.17 | ₩36,288 | ₩36,315 | ₩36,154 | ₩36,282 | -0.01% | 8.6천 |
|---|
| 2025.10.16 | ₩36,569 | ₩36,623 | ₩36,100 | ₩36,148 | -1.15% | 3.4만 |
|---|
| 2025.10.15 | ₩36,650 | ₩36,757 | ₩36,234 | ₩36,542 | -0.29% | 1.4만 |
|---|
| 2025.10.14 | ₩36,154 | ₩36,569 | ₩35,812 | ₩36,398 | +0.67% | 1.5만 |
|---|
| 2025.10.13 | ₩35,937 | ₩36,114 | ₩35,859 | ₩35,990 | +0.15% | 11.1만 |
|---|
| 2025.10.10 | ₩35,980 | ₩35,980 | ₩35,594 | ₩35,594 | -1.07% | 3.7천 |
|---|