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 | ₩40,801 | ₩40,989 | ₩40,801 | ₩40,963 | +0.40% | 1.6천 |
| 2026.10.08 | ₩40,546 | ₩40,761 | ₩40,546 | ₩40,741 | +0.48% | 4천 |
| 2026.10.07 | ₩40,680 | ₩40,734 | ₩40,647 | ₩40,647 | -0.08% | 3.7천 |
| 2026.10.06 | ₩41,043 | ₩41,083 | ₩40,935 | ₩40,945 | -0.24% | 2.2만 |
| 2026.10.05 | ₩40,466 | ₩40,640 | ₩40,466 | ₩40,578 | +0.28% | 1.2만 |
| 2026.10.02 | ₩40,352 | ₩40,385 | ₩40,318 | ₩40,318 | -0.08% | 4.3천 |
| 2026.10.01 | ₩39,929 | ₩40,130 | ₩39,929 | ₩40,117 | +0.47% | 9.3천 |
| 2026.09.30 | ₩40,560 | ₩40,560 | ₩40,198 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩40,212 |
| -0.86% |
| 8.8천 |
| 2026.09.29 | ₩40,479 | ₩40,479 | ₩40,251 | ₩40,444 | -0.09% | 2.1만 |
|---|
| 2026.09.28 | ₩40,694 | ₩40,694 | ₩40,493 | ₩40,550 | -0.35% | 9천 |
|---|
| 2026.09.25 | ₩40,734 | ₩41,069 | ₩40,734 | ₩40,938 | +0.50% | 5.6만 |
|---|
| 2026.09.24 | ₩40,613 | ₩40,747 | ₩40,412 | ₩40,552 | -0.15% | 2.4만 |
|---|
| 2026.09.23 | ₩41,123 | ₩41,123 | ₩40,861 | ₩40,861 | -0.64% | 3.3만 |
|---|
| 2026.09.22 | ₩41,136 | ₩41,297 | ₩41,136 | ₩41,201 | +0.16% | 1.8만 |
|---|
| 2026.09.21 | ₩41,378 | ₩41,472 | ₩41,364 | ₩41,370 | -0.02% | 6.7천 |
|---|
| 2026.09.18 | ₩41,016 | ₩41,083 | ₩41,002 | ₩41,008 | -0.02% | 2.1만 |
|---|
| 2026.09.17 | ₩41,324 | ₩41,364 | ₩41,230 | ₩41,277 | -0.11% | 6.2천 |
|---|
| 2026.09.16 | ₩41,633 | ₩41,633 | ₩41,056 | ₩41,224 | -0.98% | 6.3천 |
|---|
| 2026.09.15 | ₩41,525 | ₩41,552 | ₩41,413 | ₩41,413 | -0.27% | 1.7천 |
|---|
| 2026.09.14 | ₩41,820 | ₩41,834 | ₩41,592 | ₩41,639 | -0.43% | 2.6만 |
|---|
| 2026.09.11 | ₩41,727 | ₩41,914 | ₩41,727 | ₩41,890 | +0.39% | 4.4만 |
|---|
| 2026.09.10 | ₩41,485 | ₩41,485 | ₩41,311 | ₩41,327 | -0.38% | 2.2만 |
|---|
| 2026.09.09 | ₩42,022 | ₩42,022 | ₩41,771 | ₩41,771 | -0.60% | 1.5만 |
|---|
| 2026.09.08 | ₩42,437 | ₩42,437 | ₩42,118 | ₩42,118 | -0.75% | 2.3만 |
|---|
| 2026.09.04 | ₩42,612 | ₩42,813 | ₩42,598 | ₩42,789 | +0.42% | 1.3만 |
|---|
| 2026.09.03 | ₩42,491 | ₩42,813 | ₩42,491 | ₩42,788 | +0.70% | 1만 |
|---|
| 2026.09.02 | ₩42,236 | ₩42,451 | ₩42,236 | ₩42,391 | +0.37% | 1.2만 |
|---|
| 2026.09.01 | ₩42,424 | ₩42,424 | ₩41,983 | ₩41,983 | -1.04% | 4.1천 |
|---|
| 2026.08.31 | ₩42,612 | ₩42,612 | ₩42,496 | ₩42,496 | -0.27% | 1.4만 |
|---|
| 2026.08.28 | ₩42,826 | ₩42,907 | ₩42,733 | ₩42,840 | +0.03% | 8.4천 |
|---|
| 2026.08.27 | ₩42,665 | ₩42,826 | ₩42,665 | ₩42,703 | +0.09% | 2.8만 |
|---|
| 2026.08.26 | ₩42,800 | ₩43,054 | ₩42,800 | ₩42,942 | +0.33% | 4.8만 |
|---|
| 2026.08.25 | ₩42,907 | ₩42,907 | ₩42,708 | ₩42,820 | -0.20% | 8.6천 |
|---|
| 2026.08.24 | ₩42,934 | ₩42,934 | ₩42,826 | ₩42,847 | -0.20% | 1.6천 |
|---|
| 2026.08.21 | ₩42,873 | ₩42,880 | ₩42,786 | ₩42,852 | -0.05% | 1.2만 |
|---|
| 2026.08.20 | ₩42,880 | ₩42,880 | ₩42,526 | ₩42,526 | -0.83% | 6.8천 |
|---|
| 2026.08.19 | ₩42,961 | ₩42,987 | ₩42,893 | ₩42,895 | -0.15% | 1만 |
|---|
| 2026.08.18 | ₩42,813 | ₩42,826 | ₩42,665 | ₩42,674 | -0.33% | 12.5만 |
|---|
| 2026.08.17 | ₩43,054 | ₩43,148 | ₩42,888 | ₩42,888 | -0.39% | 4.8천 |
|---|
| 2026.08.14 | ₩43,195 | ₩43,309 | ₩43,195 | ₩43,282 | +0.20% | 9.2천 |
|---|
| 2026.08.13 | ₩43,190 | ₩43,323 | ₩43,189 | ₩43,265 | +0.17% | 1.3천 |
|---|
| 2026.08.12 | ₩43,162 | ₩43,189 | ₩43,041 | ₩43,124 | -0.09% | 9.6천 |
|---|
| 2026.08.11 | ₩43,068 | ₩43,215 | ₩43,068 | ₩43,096 | +0.07% | 600 |
|---|
| 2026.08.10 | ₩43,014 | ₩43,041 | ₩42,977 | ₩42,977 | -0.09% | 3.8천 |
|---|
| 2026.08.07 | ₩42,746 | ₩42,961 | ₩42,746 | ₩42,908 | +0.38% | 8.3천 |
|---|
| 2026.08.06 | ₩42,934 | ₩42,934 | ₩42,644 | ₩42,644 | -0.67% | 3.4천 |
|---|
| 2026.08.05 | ₩43,189 | ₩43,202 | ₩43,021 | ₩43,040 | -0.34% | 5.5천 |
|---|
| 2026.08.04 | ₩42,639 | ₩43,062 | ₩42,625 | ₩43,062 | +0.99% | 1.7천 |
|---|
| 2026.08.03 | ₩42,236 | ₩42,505 | ₩42,236 | ₩42,487 | +0.59% | 1.2만 |
|---|
| 2026.07.31 | ₩41,760 | ₩41,874 | ₩41,760 | ₩41,837 | +0.18% | 3.3천 |
|---|
| 2026.07.30 | ₩41,391 | ₩41,621 | ₩41,271 | ₩41,621 | +0.55% | 3.4천 |
|---|
| 2026.07.29 | ₩41,753 | ₩41,807 | ₩41,386 | ₩41,386 | -0.88% | 3.4천 |
|---|
| 2026.07.28 | ₩41,988 | ₩42,116 | ₩41,874 | ₩42,116 | +0.30% | 7.1천 |
|---|
| 2026.07.27 | ₩41,364 | ₩41,499 | ₩41,351 | ₩41,485 | +0.29% | 5.4만 |
|---|
| 2026.07.24 | ₩40,935 | ₩41,229 | ₩40,935 | ₩41,115 | +0.44% | 7.7천 |
|---|
| 2026.07.23 | ₩40,587 | ₩40,587 | ₩40,379 | ₩40,443 | -0.35% | 5.9천 |
|---|
| 2026.07.22 | ₩40,855 | ₩40,962 | ₩40,801 | ₩40,843 | -0.03% | 1.4만 |
|---|
| 2026.07.21 | ₩40,493 | ₩40,587 | ₩40,493 | ₩40,562 | +0.17% | 3.2만 |
|---|
| 2026.07.20 | ₩40,439 | ₩40,546 | ₩40,342 | ₩40,342 | -0.24% | 6.2천 |
|---|
| 2026.07.17 | ₩40,788 | ₩40,915 | ₩40,654 | ₩40,654 | -0.33% | 10.4만 |
|---|
| 2026.07.16 | ₩40,989 | ₩41,043 | ₩40,841 | ₩40,961 | -0.07% | 5.4만 |
|---|
| 2026.07.15 | ₩41,016 | ₩41,069 | ₩40,721 | ₩40,874 | -0.35% | 2.8천 |
|---|
| 2026.07.14 | ₩41,432 | ₩41,432 | ₩41,110 | ₩41,185 | -0.60% | 3.2만 |
|---|
| 2026.07.13 | ₩41,592 | ₩41,643 | ₩41,311 | ₩41,348 | -0.59% | 1.3만 |
|---|
| 2026.07.10 | ₩41,592 | ₩41,680 | ₩41,572 | ₩41,572 | -0.05% | 8.3천 |
|---|
| 2026.07.09 | ₩41,378 | ₩41,579 | ₩41,378 | ₩41,457 | +0.19% | 1.1만 |
|---|
| 2026.07.08 | ₩41,123 | ₩41,123 | ₩40,841 | ₩41,037 | -0.21% | 3.5만 |
|---|
| 2026.07.07 | ₩41,511 | ₩41,539 | ₩41,432 | ₩41,482 | -0.07% | 3.7천 |
|---|
| 2026.07.06 | ₩41,485 | ₩41,592 | ₩41,485 | ₩41,525 | +0.10% | 1.2만 |
|---|
| 2026.07.02 | ₩41,485 | ₩41,485 | ₩41,177 | ₩41,419 | -0.16% | 6.3천 |
|---|
| 2026.07.01 | ₩41,405 | ₩41,566 | ₩41,334 | ₩41,334 | -0.17% | 4만 |
|---|
| 2026.06.30 | ₩41,391 | ₩41,432 | ₩41,319 | ₩41,319 | -0.17% | 1.4만 |
|---|
| 2026.06.29 | ₩41,096 | ₩41,390 | ₩41,016 | ₩41,390 | +0.71% | 7.2천 |
|---|
| 2026.06.26 | ₩41,364 | ₩41,378 | ₩41,029 | ₩41,195 | -0.41% | 3.8만 |
|---|
| 2026.06.25 | ₩41,432 | ₩41,767 | ₩41,338 | ₩41,360 | -0.17% | 7.6천 |
|---|
| 2026.06.24 | ₩40,935 | ₩41,364 | ₩40,935 | ₩41,114 | +0.44% | 2만 |
|---|
| 2026.06.23 | ₩40,613 | ₩40,935 | ₩40,265 | ₩40,801 | +0.46% | 3.7만 |
|---|
| 2026.06.22 | ₩40,815 | ₩40,841 | ₩40,627 | ₩40,753 | -0.15% | 4만 |
|---|
| 2026.06.18 | ₩40,949 | ₩40,949 | ₩40,560 | ₩40,601 | -0.85% | 1.1만 |
|---|
| 2026.06.17 | ₩41,163 | ₩41,190 | ₩40,426 | ₩40,489 | -1.64% | 2만 |
|---|
| 2026.06.16 | ₩40,908 | ₩41,204 | ₩40,908 | ₩41,004 | +0.23% | 4.4만 |
|---|
| 2026.06.15 | ₩41,029 | ₩41,230 | ₩40,935 | ₩40,943 | -0.21% | 6천 |
|---|
| 2026.06.12 | ₩40,359 | ₩40,754 | ₩40,278 | ₩40,617 | +0.64% | 3.1만 |
|---|
| 2026.06.11 | ₩39,701 | ₩40,372 | ₩39,648 | ₩40,349 | +1.63% | 3.7만 |
|---|
| 2026.06.10 | ₩39,996 | ₩40,171 | ₩39,379 | ₩39,432 | -1.41% | 3만 |
|---|
| 2026.06.09 | ₩40,184 | ₩40,399 | ₩39,514 | ₩40,157 | -0.07% | 2만 |
|---|
| 2026.06.08 | ₩39,889 | ₩40,023 | ₩39,795 | ₩39,807 | -0.21% | 2.6만 |
|---|
| 2026.06.05 | ₩40,238 | ₩40,238 | ₩39,768 | ₩39,884 | -0.88% | 5.4천 |
|---|
| 2026.06.04 | ₩39,943 | ₩40,412 | ₩39,943 | ₩40,369 | +1.07% | 4.7만 |
|---|
| 2026.06.03 | ₩39,983 | ₩40,050 | ₩39,923 | ₩39,923 | -0.15% | 8.4천 |
|---|
| 2026.06.02 | ₩39,567 | ₩40,157 | ₩39,567 | ₩40,151 | +1.47% | 3만 |
|---|
| 2026.06.01 | ₩39,634 | ₩39,949 | ₩39,514 | ₩39,900 | +0.67% | 8천 |
|---|
| 2026.05.29 | ₩39,795 | ₩40,023 | ₩39,795 | ₩39,857 | +0.16% | 2.3만 |
|---|
| 2026.05.28 | ₩39,151 | ₩39,406 | ₩39,084 | ₩39,310 | +0.40% | 4.8천 |
|---|
| 2026.05.27 | ₩39,473 | ₩39,473 | ₩39,232 | ₩39,286 | -0.48% | 4.4천 |
|---|
| 2026.05.26 | ₩39,125 | ₩39,379 | ₩39,125 | ₩39,324 | +0.51% | 1.3만 |
|---|
| 2026.05.22 | ₩38,829 | ₩38,990 | ₩38,722 | ₩38,919 | +0.23% | 1.8만 |
|---|
| 2026.05.21 | ₩38,414 | ₩38,579 | ₩38,266 | ₩38,579 | +0.43% | 1.6천 |
|---|
| 2026.05.20 | ₩37,958 | ₩38,534 | ₩37,958 | ₩38,478 | +1.37% | 2.8천 |
|---|
| 2026.05.19 | ₩37,837 | ₩38,119 | ₩37,837 | ₩37,893 | +0.15% | 4.6천 |
|---|
| 2026.05.18 | ₩38,212 | ₩38,347 | ₩38,078 | ₩38,223 | +0.03% | 9.6천 |
|---|
| 2026.05.15 | ₩38,333 | ₩38,441 | ₩38,148 | ₩38,148 | -0.48% | 4.7만 |
|---|
| 2026.05.14 | ₩38,575 | ₩38,829 | ₩38,575 | ₩38,693 | +0.31% | 1.5만 |
|---|
| 2026.05.13 | ₩38,709 | ₩38,709 | ₩38,555 | ₩38,567 | -0.37% | 10.1만 |
|---|
| 2026.05.12 | ₩38,655 | ₩38,803 | ₩38,414 | ₩38,791 | +0.35% | 2.5만 |
|---|
| 2026.05.11 | ₩39,192 | ₩39,192 | ₩38,829 | ₩38,894 | -0.76% | 1.4만 |
|---|
| 2026.05.08 | ₩39,151 | ₩39,245 | ₩39,078 | ₩39,078 | -0.19% | 4만 |
|---|
| 2026.05.07 | ₩39,393 | ₩39,393 | ₩39,033 | ₩39,033 | -0.91% | 6.1천 |
|---|
| 2026.05.06 | ₩39,312 | ₩39,460 | ₩39,205 | ₩39,450 | +0.35% | 2.7만 |
|---|
| 2026.05.05 | ₩38,333 | ₩38,454 | ₩38,145 | ₩38,418 | +0.22% | 8.1만 |
|---|
| 2026.05.04 | ₩38,159 | ₩38,280 | ₩38,041 | ₩38,098 | -0.16% | 1.7만 |
|---|
| 2026.05.01 | ₩38,561 | ₩38,669 | ₩38,400 | ₩38,400 | -0.42% | 1.4천 |
|---|
| 2026.04.30 | ₩38,172 | ₩38,548 | ₩38,072 | ₩38,506 | +0.87% | 4.3만 |
|---|
| 2026.04.29 | ₩38,199 | ₩38,286 | ₩38,105 | ₩38,183 | -0.04% | 1.3만 |
|---|
| 2026.04.28 | ₩37,958 | ₩38,065 | ₩37,958 | ₩38,045 | +0.23% | 1.9만 |
|---|
| 2026.04.27 | ₩38,575 | ₩38,575 | ₩38,375 | ₩38,375 | -0.52% | 5만 |
|---|
| 2026.04.24 | ₩38,427 | ₩38,628 | ₩38,427 | ₩38,528 | +0.26% | 1.8만 |
|---|
| 2026.04.23 | ₩38,628 | ₩38,695 | ₩38,347 | ₩38,567 | -0.16% | 1.6만 |
|---|
| 2026.04.22 | ₩38,534 | ₩38,575 | ₩38,306 | ₩38,380 | -0.40% | 2.4천 |
|---|
| 2026.04.21 | ₩38,856 | ₩38,897 | ₩38,360 | ₩38,395 | -1.19% | 4.7만 |
|---|
| 2026.04.20 | ₩38,615 | ₩38,749 | ₩38,601 | ₩38,650 | +0.09% | 2.1만 |
|---|
| 2026.04.17 | ₩38,508 | ₩38,856 | ₩38,508 | ₩38,658 | +0.39% | 1.7만 |
|---|
| 2026.04.16 | ₩38,065 | ₩38,186 | ₩38,011 | ₩38,069 | +0.01% | 1.3만 |
|---|
| 2026.04.15 | ₩38,052 | ₩38,092 | ₩37,797 | ₩37,912 | -0.37% | 4.1만 |
|---|
| 2026.04.14 | ₩37,850 | ₩38,078 | ₩37,850 | ₩37,984 | +0.35% | 2.1만 |
|---|
| 2026.04.13 | ₩37,314 | ₩37,917 | ₩37,314 | ₩37,885 | +1.53% | 5.4천 |
|---|
| 2026.04.10 | ₩37,663 | ₩37,663 | ₩37,421 | ₩37,447 | -0.57% | 3.2천 |
|---|
| 2026.04.09 | ₩37,488 | ₩37,770 | ₩37,354 | ₩37,628 | +0.37% | 4.1만 |
|---|
| 2026.04.08 | ₩37,327 | ₩37,622 | ₩37,327 | ₩37,510 | +0.49% | 8.4천 |
|---|
| 2026.04.07 | ₩36,348 | ₩36,362 | ₩36,214 | ₩36,320 | -0.08% | 4.4만 |
|---|
| 2026.04.06 | ₩36,375 | ₩36,496 | ₩36,268 | ₩36,406 | +0.08% | 5만 |
|---|
| 2026.04.02 | ₩35,879 | ₩36,549 | ₩35,825 | ₩36,261 | +1.07% | 1.3만 |
|---|
| 2026.04.01 | ₩36,335 | ₩36,469 | ₩36,281 | ₩36,320 | -0.04% | 1.7만 |
|---|
| 2026.03.31 | ₩35,678 | ₩36,160 | ₩35,610 | ₩36,139 | +1.29% | 18.9만 |
|---|
| 2026.03.30 | ₩36,066 | ₩36,066 | ₩35,396 | ₩35,490 | -1.60% | 4.2만 |
|---|
| 2026.03.27 | ₩35,932 | ₩36,033 | ₩35,690 | ₩35,690 | -0.68% | 7.4만 |
|---|
| 2026.03.26 | ₩36,429 | ₩36,549 | ₩36,040 | ₩36,050 | -1.04% | 6.7천 |
|---|
| 2026.03.25 | ₩36,643 | ₩36,643 | ₩36,321 | ₩36,529 | -0.31% | 4.2만 |
|---|
| 2026.03.24 | ₩35,637 | ₩36,368 | ₩35,637 | ₩36,195 | +1.57% | 4.1만 |
|---|
| 2026.03.23 | ₩35,785 | ₩36,187 | ₩35,771 | ₩35,824 | +0.11% | 10.6만 |
|---|
| 2026.03.20 | ₩35,678 | ₩35,771 | ₩35,074 | ₩35,227 | -1.26% | 4만 |
|---|
| 2026.03.19 | ₩35,315 | ₩35,798 | ₩35,315 | ₩35,651 | +0.95% | 9.8만 |
|---|
| 2026.03.18 | ₩35,852 | ₩35,879 | ₩35,490 | ₩35,498 | -0.99% | 1.3만 |
|---|
| 2026.03.17 | ₩36,154 | ₩36,315 | ₩36,066 | ₩36,077 | -0.21% | 13.6만 |
|---|
| 2026.03.16 | ₩35,906 | ₩36,040 | ₩35,785 | ₩35,865 | -0.11% | 2.9만 |
|---|
| 2026.03.13 | ₩35,798 | ₩35,852 | ₩35,517 | ₩35,559 | -0.67% | 7.4만 |
|---|
| 2026.03.12 | ₩35,932 | ₩36,107 | ₩35,450 | ₩35,470 | -1.29% | 1만 |
|---|
| 2026.03.11 | ₩36,388 | ₩36,388 | ₩36,120 | ₩36,257 | -0.36% | 2.2만 |
|---|
| 2026.03.10 | ₩36,429 | ₩36,791 | ₩36,375 | ₩36,390 | -0.11% | 1.9만 |
|---|
| 2026.03.09 | ₩35,973 | ₩36,563 | ₩35,637 | ₩36,563 | +1.64% | 3.7만 |
|---|
| 2026.03.06 | ₩36,536 | ₩36,697 | ₩36,321 | ₩36,600 | +0.18% | 1.6만 |
|---|
| 2026.03.05 | ₩37,408 | ₩37,408 | ₩37,086 | ₩37,221 | -0.50% | 6.1천 |
|---|
| 2026.03.04 | ₩37,609 | ₩37,689 | ₩37,435 | ₩37,630 | +0.06% | 8.6만 |
|---|
| 2026.03.03 | ₩37,569 | ₩37,730 | ₩37,126 | ₩37,573 | +0.01% | 4.9만 |
|---|
| 2026.03.02 | ₩38,038 | ₩38,400 | ₩38,038 | ₩38,340 | +0.79% | 3.7만 |
|---|
| 2026.02.27 | ₩38,186 | ₩38,534 | ₩38,078 | ₩38,475 | +0.76% | 7.3만 |
|---|
| 2026.02.26 | ₩38,414 | ₩38,447 | ₩38,125 | ₩38,390 | -0.06% | 4.9만 |
|---|
| 2026.02.25 | ₩38,427 | ₩38,454 | ₩38,072 | ₩38,306 | -0.31% | 6만 |
|---|
| 2026.02.24 | ₩38,253 | ₩38,320 | ₩38,132 | ₩38,258 | +0.01% | 1.4만 |
|---|
| 2026.02.23 | ₩38,132 | ₩38,132 | ₩37,944 | ₩37,971 | -0.42% | 6천 |
|---|
| 2026.02.20 | ₩38,373 | ₩38,467 | ₩38,280 | ₩38,449 | +0.20% | 1.3만 |
|---|
| 2026.02.19 | ₩38,441 | ₩38,494 | ₩38,293 | ₩38,391 | -0.13% | 2.3만 |
|---|
| 2026.02.18 | ₩38,615 | ₩38,615 | ₩38,226 | ₩38,509 | -0.27% | 3.8만 |
|---|
| 2026.02.17 | ₩38,172 | ₩38,253 | ₩37,850 | ₩38,132 | -0.11% | 1.4만 |
|---|
| 2026.02.13 | ₩37,917 | ₩38,280 | ₩37,770 | ₩38,128 | +0.56% | 31.7만 |
|---|
| 2026.02.12 | ₩38,709 | ₩38,709 | ₩37,676 | ₩37,715 | -2.57% | 6.8만 |
|---|
| 2026.02.11 | ₩39,067 | ₩39,098 | ₩38,816 | ₩38,894 | -0.44% | 9.2만 |
|---|
| 2026.02.10 | ₩38,856 | ₩38,937 | ₩38,736 | ₩38,760 | -0.25% | 7만 |
|---|
| 2026.02.09 | ₩38,508 | ₩38,816 | ₩38,508 | ₩38,658 | +0.39% | 1.3천 |
|---|
| 2026.02.06 | ₩37,891 | ₩38,836 | ₩37,891 | ₩38,776 | +2.34% | 2.7만 |
|---|
| 2026.02.05 | ₩38,145 | ₩38,145 | ₩37,810 | ₩37,887 | -0.68% | 2.9만 |
|---|
| 2026.02.04 | ₩38,132 | ₩38,253 | ₩37,944 | ₩38,137 | +0.01% | 1.3만 |
|---|
| 2026.02.03 | ₩38,253 | ₩38,253 | ₩37,636 | ₩37,845 | -1.07% | 1천 |
|---|
| 2026.02.02 | ₩38,065 | ₩38,186 | ₩38,065 | ₩38,131 | +0.17% | 5.2만 |
|---|
| 2026.01.30 | ₩38,092 | ₩38,092 | ₩37,716 | ₩37,959 | -0.35% | 37.3만 |
|---|
| 2026.01.29 | ₩37,797 | ₩38,186 | ₩37,797 | ₩38,038 | +0.64% | 1.5만 |
|---|
| 2026.01.28 | ₩37,824 | ₩38,011 | ₩37,783 | ₩37,783 | -0.11% | 6.6천 |
|---|
| 2026.01.27 | ₩38,111 | ₩38,145 | ₩37,958 | ₩38,031 | -0.21% | 5.7만 |
|---|
| 2026.01.26 | ₩38,145 | ₩38,145 | ₩38,078 | ₩38,105 | -0.11% | 2.4만 |
|---|
| 2026.01.23 | ₩37,834 | ₩37,998 | ₩37,834 | ₩37,971 | +0.36% | 18.8만 |
|---|
| 2026.01.22 | ₩37,984 | ₩38,105 | ₩37,984 | ₩38,003 | +0.05% | 3.7천 |
|---|
| 2026.01.21 | ₩37,582 | ₩37,917 | ₩37,528 | ₩37,760 | +0.47% | 1.5만 |
|---|
| 2026.01.20 | ₩37,569 | ₩37,689 | ₩37,260 | ₩37,287 | -0.75% | 3.2만 |
|---|
| 2026.01.16 | ₩38,320 | ₩38,320 | ₩38,061 | ₩38,078 | -0.63% | 2.2만 |
|---|
| 2026.01.15 | ₩38,253 | ₩38,387 | ₩38,239 | ₩38,293 | +0.11% | 2.4만 |
|---|
| 2026.01.14 | ₩38,038 | ₩38,038 | ₩37,931 | ₩38,011 | -0.07% | 2.5만 |
|---|
| 2026.01.13 | ₩38,293 | ₩38,293 | ₩37,984 | ₩38,011 | -0.74% | 3만 |
|---|
| 2026.01.12 | ₩38,025 | ₩38,105 | ₩38,011 | ₩38,092 | +0.18% | 3.6만 |
|---|
| 2026.01.09 | ₩38,105 | ₩38,266 | ₩38,105 | ₩38,239 | +0.35% | 3.6만 |
|---|
| 2026.01.08 | ₩37,703 | ₩37,944 | ₩37,703 | ₩37,875 | +0.46% | 1.8만 |
|---|
| 2026.01.07 | ₩38,360 | ₩38,360 | ₩37,683 | ₩37,730 | -1.64% | 11.7만 |
|---|
| 2026.01.06 | ₩38,078 | ₩38,347 | ₩37,971 | ₩38,333 | +0.67% | 2.6만 |
|---|
| 2026.01.05 | ₩37,824 | ₩38,239 | ₩37,797 | ₩38,105 | +0.74% | 1.2만 |
|---|
| 2026.01.02 | ₩37,555 | ₩37,703 | ₩37,274 | ₩37,663 | +0.29% | 1만 |
|---|
| 2025.12.31 | ₩37,703 | ₩37,703 | ₩37,247 | ₩37,247 | -1.21% | 48.7만 |
|---|
| 2025.12.30 | ₩37,703 | ₩37,703 | ₩37,594 | ₩37,594 | -0.29% | 5만 |
|---|
| 2025.12.29 | ₩37,716 | ₩37,891 | ₩37,716 | ₩37,773 | +0.15% | 1.7만 |
|---|
| 2025.12.26 | ₩37,730 | ₩37,944 | ₩37,730 | ₩37,944 | +0.57% | 6.6천 |
|---|
| 2025.12.24 | ₩37,689 | ₩37,958 | ₩37,689 | ₩37,917 | +0.60% | 3.1만 |
|---|
| 2025.12.23 | ₩37,783 | ₩37,917 | ₩37,649 | ₩37,810 | +0.07% | 12.5만 |
|---|
| 2025.12.22 | ₩37,555 | ₩37,743 | ₩37,555 | ₩37,710 | +0.41% | 8.2만 |
|---|
| 2025.12.19 | ₩37,569 | ₩37,622 | ₩37,461 | ₩37,483 | -0.23% | 4.6만 |
|---|
| 2025.12.18 | ₩37,287 | ₩37,636 | ₩37,287 | ₩37,400 | +0.30% | 7.6만 |
|---|
| 2025.12.17 | ₩37,582 | ₩37,609 | ₩37,223 | ₩37,290 | -0.78% | 7.6만 |
|---|
| 2025.12.16 | ₩37,783 | ₩37,783 | ₩37,461 | ₩37,488 | -0.78% | 1.1만 |
|---|
| 2025.12.15 | ₩37,824 | ₩37,824 | ₩37,562 | ₩37,657 | -0.44% | 1.5만 |
|---|
| 2025.12.12 | ₩38,119 | ₩38,212 | ₩37,577 | ₩37,577 | -1.42% | 8.7만 |
|---|
| 2025.12.11 | ₩37,810 | ₩38,038 | ₩37,743 | ₩38,010 | +0.53% | 1.3만 |
|---|
| 2025.12.10 | ₩37,059 | ₩37,649 | ₩37,059 | ₩37,636 | +1.56% | 8.6천 |
|---|
| 2025.12.09 | ₩37,166 | ₩37,166 | ₩36,952 | ₩36,952 | -0.58% | 4.7천 |
|---|
| 2025.12.08 | ₩37,354 | ₩37,354 | ₩37,005 | ₩37,101 | -0.68% | 1.1만 |
|---|
| 2025.12.05 | ₩37,287 | ₩37,296 | ₩37,160 | ₩37,160 | -0.34% | 7.9천 |
|---|
| 2025.12.04 | ₩37,126 | ₩37,287 | ₩36,992 | ₩37,126 | 0.00% | 8천 |
|---|
| 2025.12.03 | ₩36,992 | ₩37,153 | ₩36,925 | ₩37,119 | +0.34% | 1.2만 |
|---|
| 2025.12.02 | ₩36,710 | ₩36,804 | ₩36,657 | ₩36,803 | +0.25% | 5.1천 |
|---|
| 2025.12.01 | ₩36,844 | ₩37,032 | ₩36,751 | ₩36,751 | -0.25% | 8.3천 |
|---|
| 2025.11.28 | ₩36,858 | ₩37,059 | ₩36,858 | ₩37,003 | +0.39% | 8.2만 |
|---|
| 2025.11.26 | ₩36,804 | ₩36,938 | ₩36,797 | ₩36,886 | +0.22% | 1.7만 |
|---|
| 2025.11.25 | ₩36,268 | ₩36,643 | ₩36,268 | ₩36,610 | +0.94% | 8.7천 |
|---|
| 2025.11.24 | ₩36,053 | ₩36,107 | ₩35,986 | ₩36,021 | -0.09% | 1.1만 |
|---|
| 2025.11.21 | ₩35,356 | ₩35,892 | ₩35,356 | ₩35,792 | +1.23% | 1.4만 |
|---|
| 2025.11.20 | ₩35,959 | ₩36,066 | ₩35,110 | ₩35,110 | -2.36% | 15.6만 |
|---|
| 2025.11.19 | ₩35,771 | ₩35,771 | ₩35,530 | ₩35,657 | -0.32% | 4.7천 |
|---|
| 2025.11.18 | ₩35,570 | ₩35,758 | ₩35,423 | ₩35,592 | +0.06% | 8.3천 |
|---|
| 2025.11.17 | ₩36,066 | ₩36,093 | ₩35,530 | ₩35,553 | -1.42% | 3.7만 |
|---|
| 2025.11.14 | ₩36,160 | ₩36,268 | ₩36,068 | ₩36,068 | -0.26% | 1.8만 |
|---|
| 2025.11.13 | ₩36,523 | ₩36,523 | ₩36,226 | ₩36,226 | -0.81% | 3.8만 |
|---|
| 2025.11.12 | ₩36,724 | ₩36,724 | ₩36,607 | ₩36,607 | -0.32% | 1천 |
|---|
| 2025.11.11 | ₩36,455 | ₩36,616 | ₩36,455 | ₩36,494 | +0.11% | 2.8만 |
|---|
| 2025.11.10 | ₩36,415 | ₩36,469 | ₩36,415 | ₩36,435 | +0.06% | 1.2천 |
|---|
| 2025.11.07 | ₩35,946 | ₩36,273 | ₩35,919 | ₩36,273 | +0.91% | 1.5만 |
|---|
| 2025.11.06 | ₩36,362 | ₩36,362 | ₩35,986 | ₩36,073 | -0.79% | 1.7만 |
|---|
| 2025.11.05 | ₩36,227 | ₩36,441 | ₩36,227 | ₩36,321 | +0.26% | 2.1천 |
|---|
| 2025.11.04 | ₩36,281 | ₩36,429 | ₩36,281 | ₩36,341 | +0.17% | 1.3만 |
|---|
| 2025.11.03 | ₩36,442 | ₩36,549 | ₩36,335 | ₩36,510 | +0.19% | 39.4만 |
|---|
| 2025.10.31 | ₩36,496 | ₩36,630 | ₩36,348 | ₩36,571 | +0.21% | 2.7만 |
|---|
| 2025.10.30 | ₩36,523 | ₩36,844 | ₩36,476 | ₩36,476 | -0.13% | 6.7천 |
|---|
| 2025.10.29 | ₩36,643 | ₩36,697 | ₩36,398 | ₩36,398 | -0.67% | 7천 |
|---|
| 2025.10.28 | ₩36,777 | ₩36,938 | ₩36,777 | ₩36,816 | +0.11% | 5.7만 |
|---|
| 2025.10.27 | ₩37,153 | ₩37,153 | ₩37,046 | ₩37,139 | -0.04% | 1.9천 |
|---|
| 2025.10.24 | ₩37,059 | ₩37,099 | ₩36,954 | ₩36,954 | -0.28% | 3만 |
|---|
| 2025.10.23 | ₩36,630 | ₩36,751 | ₩36,480 | ₩36,689 | +0.16% | 29.7만 |
|---|
| 2025.10.22 | ₩36,663 | ₩36,710 | ₩36,429 | ₩36,531 | -0.36% | 1.8만 |
|---|
| 2025.10.21 | ₩36,603 | ₩36,724 | ₩36,516 | ₩36,693 | +0.25% | 1.8천 |
|---|
| 2025.10.20 | ₩36,537 | ₩36,616 | ₩36,529 | ₩36,575 | +0.10% | 7.6천 |
|---|
| 2025.10.17 | ₩36,321 | ₩36,348 | ₩36,187 | ₩36,316 | -0.01% | 8.6천 |
|---|
| 2025.10.16 | ₩36,603 | ₩36,657 | ₩36,134 | ₩36,182 | -1.15% | 3.4만 |
|---|
| 2025.10.15 | ₩36,683 | ₩36,791 | ₩36,268 | ₩36,576 | -0.29% | 1.4만 |
|---|
| 2025.10.14 | ₩36,187 | ₩36,603 | ₩35,845 | ₩36,431 | +0.67% | 1.5만 |
|---|
| 2025.10.13 | ₩35,970 | ₩36,147 | ₩35,892 | ₩36,024 | +0.15% | 11.1만 |
|---|
| 2025.10.10 | ₩36,013 | ₩36,013 | ₩35,627 | ₩35,627 | -1.07% | 3.7천 |
|---|