시장 데이터를 불러오는 중
전체 종목
Brown Forman Inc Class A Common Stock 과거 주가
Brown Forman Inc Class A Common Stock · BF-A · NYSE
주요 사업 분야는 음료입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Brown Forman Inc Class A Common Stock · BF-A · NYSE
주요 사업 분야는 음료입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩35,953 | ₩36,328 | ₩35,886 | ₩36,060 | +0.30% | 14.1만 |
| 2026.10.08 | ₩35,564 | ₩36,757 | ₩35,564 | ₩36,274 | +2.00% | 20.7만 |
| 2026.10.07 | ₩35,953 | ₩36,328 | ₩35,430 | ₩35,457 | -1.38% | 11.2만 |
| 2026.10.06 | ₩36,033 | ₩36,315 | ₩35,913 | ₩36,047 | +0.04% | 11.4만 |
| 2026.10.05 | ₩35,779 | ₩36,060 | ₩35,176 | ₩35,899 | +0.34% | 12.1만 |
| 2026.10.02 | ₩35,899 | ₩36,073 | ₩35,484 | ₩35,738 | -0.45% | 11.3만 |
| 2026.10.01 | ₩35,671 | ₩36,033 | ₩35,256 | ₩35,631 | -0.11% | 14.2만 |
| 2026.09.30 | ₩36,341 | ₩36,650 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩35,953 |
| -1.07% |
| 14.8만 |
| 2026.09.29 | ₩35,336 | ₩35,993 | ₩35,229 | ₩35,980 | +1.82% | 12.3만 |
|---|
| 2026.09.28 | ₩35,457 | ₩35,671 | ₩34,934 | ₩35,604 | +0.42% | 14.4만 |
|---|
| 2026.09.25 | ₩35,377 | ₩35,846 | ₩35,336 | ₩35,765 | +1.10% | 8.3만 |
|---|
| 2026.09.24 | ₩36,033 | ₩36,154 | ₩35,377 | ₩35,377 | -1.82% | 9.4만 |
|---|
| 2026.09.23 | ₩35,993 | ₩35,993 | ₩35,484 | ₩35,671 | -0.89% | 14.2만 |
|---|
| 2026.09.22 | ₩36,047 | ₩36,569 | ₩35,926 | ₩36,100 | +0.15% | 12.1만 |
|---|
| 2026.09.21 | ₩35,819 | ₩35,939 | ₩35,082 | ₩35,819 | 0.00% | 27.7만 |
|---|
| 2026.09.18 | ₩35,899 | ₩35,899 | ₩35,055 | ₩35,537 | -1.01% | 47.8만 |
|---|
| 2026.09.17 | ₩35,109 | ₩36,328 | ₩35,109 | ₩35,980 | +2.48% | 18.8만 |
|---|
| 2026.09.16 | ₩35,470 | ₩35,913 | ₩34,867 | ₩35,202 | -0.76% | 17.9만 |
|---|
| 2026.09.15 | ₩35,511 | ₩35,899 | ₩35,310 | ₩35,658 | +0.42% | 16.9만 |
|---|
| 2026.09.14 | ₩35,712 | ₩36,757 | ₩35,551 | ₩35,846 | +0.38% | 17.7만 |
|---|
| 2026.09.11 | ₩36,422 | ₩36,422 | ₩35,430 | ₩35,698 | -1.99% | 18.8만 |
|---|
| 2026.09.10 | ₩35,484 | ₩36,234 | ₩35,484 | ₩36,154 | +1.89% | 11.8만 |
|---|
| 2026.09.09 | ₩35,645 | ₩36,261 | ₩35,484 | ₩35,591 | -0.15% | 26.9만 |
|---|
| 2026.09.08 | ₩35,872 | ₩37,212 | ₩35,872 | ₩35,886 | +0.04% | 22.9만 |
|---|
| 2026.09.04 | ₩37,279 | ₩37,588 | ₩36,060 | ₩36,355 | -2.48% | 27.1만 |
|---|
| 2026.09.03 | ₩37,145 | ₩37,494 | ₩36,985 | ₩37,413 | +0.72% | 14.7만 |
|---|
| 2026.09.02 | ₩37,253 | ₩38,070 | ₩36,690 | ₩37,413 | +0.43% | 14.3만 |
|---|
| 2026.09.01 | ₩36,971 | ₩36,971 | ₩35,953 | ₩36,194 | -2.10% | 11.4만 |
|---|
| 2026.08.31 | ₩36,944 | ₩37,052 | ₩36,341 | ₩36,502 | -1.20% | 22.9만 |
|---|
| 2026.08.28 | ₩37,990 | ₩38,030 | ₩37,052 | ₩37,186 | -2.12% | 9.1만 |
|---|
| 2026.08.27 | ₩38,164 | ₩38,164 | ₩37,145 | ₩37,172 | -2.60% | 15.8만 |
|---|
| 2026.08.26 | ₩38,901 | ₩39,383 | ₩38,204 | ₩38,485 | -1.07% | 6.9만 |
|---|
| 2026.08.25 | ₩39,410 | ₩39,410 | ₩38,432 | ₩38,753 | -1.67% | 9.7만 |
|---|
| 2026.08.24 | ₩39,356 | ₩40,147 | ₩38,861 | ₩39,330 | -0.07% | 10.4만 |
|---|
| 2026.08.21 | ₩38,606 | ₩38,981 | ₩38,392 | ₩38,941 | +0.87% | 7.5만 |
|---|
| 2026.08.20 | ₩38,485 | ₩38,995 | ₩38,191 | ₩38,807 | +0.84% | 8.5만 |
|---|
| 2026.08.19 | ₩37,561 | ₩39,263 | ₩37,561 | ₩39,129 | +4.17% | 12.7만 |
|---|
| 2026.08.18 | ₩38,110 | ₩38,110 | ₩37,172 | ₩37,253 | -2.25% | 7.6만 |
|---|
| 2026.08.17 | ₩38,459 | ₩38,459 | ₩37,413 | ₩37,588 | -2.26% | 6.5만 |
|---|
| 2026.08.14 | ₩38,512 | ₩38,861 | ₩37,990 | ₩38,727 | +0.56% | 7.5만 |
|---|
| 2026.08.13 | ₩38,177 | ₩38,727 | ₩37,923 | ₩38,258 | +0.21% | 10만 |
|---|
| 2026.08.12 | ₩37,521 | ₩38,110 | ₩37,507 | ₩38,057 | +1.43% | 6.6만 |
|---|
| 2026.08.11 | ₩38,043 | ₩38,097 | ₩37,601 | ₩38,070 | +0.07% | 6.6만 |
|---|
| 2026.08.10 | ₩38,633 | ₩38,633 | ₩37,976 | ₩38,432 | -0.52% | 8.3만 |
|---|
| 2026.08.07 | ₩38,459 | ₩39,048 | ₩38,351 | ₩38,941 | +1.25% | 15.1만 |
|---|
| 2026.08.06 | ₩39,155 | ₩39,531 | ₩38,244 | ₩38,351 | -2.05% | 12.6만 |
|---|
| 2026.08.05 | ₩38,485 | ₩38,807 | ₩38,231 | ₩38,445 | -0.10% | 10.7만 |
|---|
| 2026.08.04 | ₩37,427 | ₩38,700 | ₩37,159 | ₩38,673 | +3.33% | 16만 |
|---|
| 2026.08.03 | ₩39,691 | ₩39,772 | ₩37,681 | ₩37,681 | -5.06% | 17.3만 |
|---|
| 2026.07.31 | ₩39,062 | ₩39,182 | ₩38,552 | ₩39,155 | +0.24% | 13.9만 |
|---|
| 2026.07.30 | ₩39,678 | ₩39,678 | ₩38,606 | ₩39,142 | -1.35% | 8.4만 |
|---|
| 2026.07.29 | ₩38,861 | ₩40,335 | ₩38,660 | ₩40,026 | +3.00% | 22.4만 |
|---|
| 2026.07.28 | ₩38,164 | ₩40,080 | ₩38,137 | ₩39,263 | +2.88% | 30.7만 |
|---|
| 2026.07.27 | ₩35,779 | ₩37,547 | ₩35,779 | ₩37,427 | +4.61% | 15.7만 |
|---|
| 2026.07.24 | ₩36,060 | ₩36,060 | ₩35,403 | ₩35,792 | -0.74% | 17.3만 |
|---|
| 2026.07.23 | ₩35,658 | ₩35,685 | ₩35,015 | ₩35,176 | -1.35% | 10.5만 |
|---|
| 2026.07.22 | ₩36,341 | ₩36,529 | ₩35,738 | ₩36,047 | -0.81% | 14.1만 |
|---|
| 2026.07.21 | ₩35,993 | ₩36,087 | ₩35,537 | ₩35,846 | -0.41% | 11.2만 |
|---|
| 2026.07.20 | ₩34,707 | ₩36,248 | ₩34,707 | ₩36,221 | +4.36% | 10.6만 |
|---|
| 2026.07.17 | ₩35,363 | ₩35,953 | ₩34,854 | ₩35,015 | -0.99% | 11.4만 |
|---|
| 2026.07.16 | ₩34,586 | ₩35,457 | ₩34,238 | ₩35,350 | +2.21% | 12.2만 |
|---|
| 2026.07.15 | ₩34,787 | ₩34,787 | ₩34,050 | ₩34,130 | -1.89% | 11.7만 |
|---|
| 2026.07.14 | ₩35,832 | ₩35,832 | ₩34,171 | ₩34,452 | -3.85% | 14.3만 |
|---|
| 2026.07.13 | ₩35,886 | ₩36,797 | ₩35,524 | ₩35,738 | -0.41% | 8.8만 |
|---|
| 2026.07.10 | ₩34,787 | ₩35,926 | ₩34,787 | ₩35,645 | +2.47% | 10.6만 |
|---|
| 2026.07.09 | ₩34,934 | ₩35,323 | ₩34,345 | ₩34,425 | -1.46% | 12.9만 |
|---|
| 2026.07.08 | ₩35,953 | ₩35,953 | ₩35,256 | ₩35,323 | -1.75% | 8.8만 |
|---|
| 2026.07.07 | ₩36,047 | ₩36,985 | ₩35,497 | ₩35,524 | -1.45% | 10.8만 |
|---|
| 2026.07.06 | ₩35,256 | ₩35,685 | ₩34,398 | ₩35,457 | +0.57% | 13.7만 |
|---|
| 2026.07.02 | ₩36,006 | ₩36,234 | ₩35,578 | ₩35,859 | -0.41% | 12.6만 |
|---|
| 2026.07.01 | ₩37,011 | ₩37,132 | ₩34,867 | ₩35,537 | -3.98% | 34.4만 |
|---|
| 2026.06.30 | ₩37,789 | ₩37,789 | ₩36,516 | ₩36,663 | -2.98% | 16.1만 |
|---|
| 2026.06.29 | ₩38,258 | ₩38,258 | ₩37,588 | ₩37,856 | -1.05% | 13.7만 |
|---|
| 2026.06.26 | ₩37,748 | ₩38,351 | ₩37,212 | ₩38,351 | +1.60% | 49.1만 |
|---|
| 2026.06.25 | ₩37,454 | ₩37,802 | ₩36,636 | ₩37,708 | +0.68% | 15.3만 |
|---|
| 2026.06.24 | ₩36,757 | ₩37,614 | ₩36,757 | ₩37,614 | +2.33% | 18.6만 |
|---|
| 2026.06.23 | ₩36,837 | ₩37,011 | ₩36,516 | ₩36,516 | -0.87% | 20.9만 |
|---|
| 2026.06.22 | ₩35,524 | ₩37,145 | ₩35,390 | ₩36,569 | +2.94% | 19.9만 |
|---|
| 2026.06.18 | ₩34,452 | ₩36,140 | ₩34,452 | ₩35,698 | +3.62% | 46만 |
|---|
| 2026.06.17 | ₩35,872 | ₩35,926 | ₩34,171 | ₩34,197 | -4.67% | 22.7만 |
|---|
| 2026.06.16 | ₩36,717 | ₩36,891 | ₩35,618 | ₩35,779 | -2.55% | 18.4만 |
|---|
| 2026.06.15 | ₩36,676 | ₩37,279 | ₩36,382 | ₩36,382 | -0.80% | 22.8만 |
|---|
| 2026.06.12 | ₩36,596 | ₩36,931 | ₩36,194 | ₩36,717 | +0.33% | 15.9만 |
|---|
| 2026.06.11 | ₩35,752 | ₩36,676 | ₩35,752 | ₩36,529 | +2.17% | 20.3만 |
|---|
| 2026.06.10 | ₩35,993 | ₩36,355 | ₩35,779 | ₩35,980 | -0.04% | 12.7만 |
|---|
| 2026.06.09 | ₩35,980 | ₩36,449 | ₩35,685 | ₩36,341 | +1.01% | 29.3만 |
|---|
| 2026.06.08 | ₩36,033 | ₩36,127 | ₩35,497 | ₩36,127 | +0.26% | 14.1만 |
|---|
| 2026.06.05 | ₩35,243 | ₩36,033 | ₩34,814 | ₩35,765 | +1.48% | 26.3만 |
|---|
| 2026.06.04 | ₩34,747 | ₩36,047 | ₩34,291 | ₩35,243 | +1.43% | 22.8만 |
|---|
| 2026.06.03 | ₩34,519 | ₩34,867 | ₩34,117 | ₩34,224 | -0.85% | 14만 |
|---|
| 2026.06.02 | ₩35,042 | ₩35,042 | ₩34,104 | ₩34,559 | -1.38% | 16.3만 |
|---|
| 2026.06.01 | ₩35,658 | ₩35,765 | ₩34,666 | ₩34,680 | -2.74% | 13.4만 |
|---|
| 2026.05.29 | ₩35,645 | ₩36,020 | ₩35,497 | ₩35,819 | +0.49% | 31.3만 |
|---|
| 2026.05.28 | ₩35,417 | ₩35,926 | ₩34,854 | ₩35,832 | +1.17% | 11.5만 |
|---|
| 2026.05.27 | ₩35,095 | ₩36,181 | ₩35,095 | ₩35,805 | +2.02% | 12.3만 |
|---|
| 2026.05.26 | ₩36,355 | ₩36,355 | ₩34,264 | ₩35,028 | -3.65% | 14.3만 |
|---|
| 2026.05.22 | ₩35,939 | ₩36,207 | ₩35,350 | ₩36,167 | +0.63% | 11.3만 |
|---|
| 2026.05.21 | ₩35,135 | ₩36,154 | ₩34,506 | ₩35,980 | +2.40% | 19.1만 |
|---|
| 2026.05.20 | ₩35,564 | ₩35,631 | ₩34,345 | ₩35,417 | -0.41% | 14.8만 |
|---|
| 2026.05.19 | ₩36,449 | ₩36,542 | ₩35,484 | ₩35,765 | -1.88% | 17.4만 |
|---|
| 2026.05.18 | ₩36,730 | ₩36,864 | ₩36,114 | ₩36,341 | -1.06% | 17.5만 |
|---|
| 2026.05.15 | ₩36,435 | ₩36,810 | ₩35,899 | ₩36,663 | +0.63% | 13.9만 |
|---|
| 2026.05.14 | ₩36,328 | ₩36,382 | ₩35,698 | ₩36,006 | -0.89% | 13.6만 |
|---|
| 2026.05.13 | ₩36,676 | ₩36,864 | ₩35,390 | ₩36,207 | -1.28% | 17.6만 |
|---|
| 2026.05.12 | ₩36,971 | ₩37,132 | ₩35,350 | ₩36,650 | -0.87% | 26.6만 |
|---|
| 2026.05.11 | ₩38,177 | ₩38,177 | ₩36,797 | ₩36,797 | -3.62% | 19만 |
|---|
| 2026.05.08 | ₩37,896 | ₩38,338 | ₩37,078 | ₩38,003 | +0.28% | 17.5만 |
|---|
| 2026.05.07 | ₩36,569 | ₩38,204 | ₩35,993 | ₩37,789 | +3.33% | 27.9만 |
|---|
| 2026.05.06 | ₩35,725 | ₩37,360 | ₩35,725 | ₩36,918 | +3.34% | 15만 |
|---|
| 2026.05.05 | ₩33,836 | ₩36,449 | ₩33,836 | ₩35,980 | +6.34% | 18.9만 |
|---|
| 2026.05.04 | ₩34,894 | ₩35,256 | ₩33,688 | ₩33,715 | -3.38% | 12만 |
|---|
| 2026.05.01 | ₩35,524 | ₩35,738 | ₩34,787 | ₩35,082 | -1.24% | 14.2만 |
|---|
| 2026.04.30 | ₩34,157 | ₩35,350 | ₩34,157 | ₩35,216 | +3.10% | 17.5만 |
|---|
| 2026.04.29 | ₩35,939 | ₩35,953 | ₩33,822 | ₩34,037 | -5.29% | 25.2만 |
|---|
| 2026.04.28 | ₩38,110 | ₩38,258 | ₩37,360 | ₩38,057 | -0.14% | 13.1만 |
|---|
| 2026.04.27 | ₩38,995 | ₩38,995 | ₩37,681 | ₩37,681 | -3.37% | 13.8만 |
|---|
| 2026.04.24 | ₩38,673 | ₩39,289 | ₩38,405 | ₩38,727 | +0.14% | 12.4만 |
|---|
| 2026.04.23 | ₩39,236 | ₩39,236 | ₩38,552 | ₩38,767 | -1.20% | 13.2만 |
|---|
| 2026.04.22 | ₩39,624 | ₩39,624 | ₩38,740 | ₩38,834 | -2.00% | 20.9만 |
|---|
| 2026.04.21 | ₩39,946 | ₩40,415 | ₩39,249 | ₩39,356 | -1.48% | 13만 |
|---|
| 2026.04.20 | ₩40,053 | ₩41,206 | ₩39,370 | ₩40,000 | -0.13% | 38.4만 |
|---|
| 2026.04.17 | ₩39,946 | ₩40,187 | ₩39,008 | ₩39,839 | -0.27% | 28.1만 |
|---|
| 2026.04.16 | ₩40,174 | ₩40,576 | ₩39,504 | ₩39,906 | -0.67% | 37.7만 |
|---|
| 2026.04.15 | ₩39,839 | ₩40,763 | ₩38,485 | ₩40,308 | +1.18% | 41.3만 |
|---|
| 2026.04.14 | ₩39,852 | ₩40,080 | ₩39,356 | ₩39,758 | -0.24% | 19.5만 |
|---|
| 2026.04.13 | ₩39,370 | ₩40,254 | ₩38,981 | ₩39,651 | +0.71% | 20.7만 |
|---|
| 2026.04.10 | ₩40,938 | ₩41,246 | ₩39,611 | ₩39,799 | -2.78% | 31.8만 |
|---|
| 2026.04.09 | ₩36,127 | ₩41,728 | ₩36,127 | ₩40,737 | +12.76% | 64.4만 |
|---|
| 2026.04.08 | ₩36,382 | ₩36,663 | ₩35,953 | ₩36,556 | +0.48% | 15.8만 |
|---|
| 2026.04.07 | ₩36,368 | ₩36,368 | ₩35,698 | ₩35,752 | -1.69% | 10.9만 |
|---|
| 2026.04.06 | ₩36,087 | ₩36,475 | ₩35,926 | ₩36,368 | +0.78% | 14만 |
|---|
| 2026.04.02 | ₩36,154 | ₩36,395 | ₩35,578 | ₩36,301 | +0.41% | 11.8만 |
|---|
| 2026.04.01 | ₩35,604 | ₩36,073 | ₩35,109 | ₩35,993 | +1.09% | 21.8만 |
|---|
| 2026.03.31 | ₩36,341 | ₩36,341 | ₩35,470 | ₩35,899 | -1.22% | 20.1만 |
|---|
| 2026.03.30 | ₩36,650 | ₩36,904 | ₩35,886 | ₩36,087 | -1.54% | 28.1만 |
|---|
| 2026.03.27 | ₩35,243 | ₩36,944 | ₩35,243 | ₩36,435 | +3.38% | 44.8만 |
|---|
| 2026.03.26 | ₩32,013 | ₩38,016 | ₩31,839 | ₩34,827 | +8.79% | 117.7만 |
|---|
| 2026.03.25 | ₩31,464 | ₩32,120 | ₩31,048 | ₩31,986 | +1.66% | 14.8만 |
|---|
| 2026.03.24 | ₩30,941 | ₩31,598 | ₩30,941 | ₩31,088 | +0.48% | 19.1만 |
|---|
| 2026.03.23 | ₩31,611 | ₩31,919 | ₩31,249 | ₩31,316 | -0.93% | 25.3만 |
|---|
| 2026.03.20 | ₩31,825 | ₩31,825 | ₩30,834 | ₩31,263 | -1.77% | 62.8만 |
|---|
| 2026.03.19 | ₩31,062 | ₩32,254 | ₩31,062 | ₩31,611 | +1.77% | 20.2만 |
|---|
| 2026.03.18 | ₩31,370 | ₩31,397 | ₩30,914 | ₩31,115 | -0.81% | 20.9만 |
|---|
| 2026.03.17 | ₩31,758 | ₩32,000 | ₩31,450 | ₩31,544 | -0.68% | 21.4만 |
|---|
| 2026.03.16 | ₩32,268 | ₩32,683 | ₩31,169 | ₩31,490 | -2.41% | 21만 |
|---|
| 2026.03.13 | ₩32,227 | ₩32,388 | ₩31,799 | ₩31,959 | -0.83% | 17.6만 |
|---|
| 2026.03.12 | ₩32,871 | ₩32,871 | ₩31,544 | ₩31,598 | -3.87% | 33.7만 |
|---|
| 2026.03.11 | ₩34,653 | ₩34,653 | ₩33,018 | ₩33,058 | -4.60% | 24.8만 |
|---|
| 2026.03.10 | ₩33,809 | ₩34,894 | ₩33,809 | ₩34,559 | +2.22% | 16.4만 |
|---|
| 2026.03.09 | ₩33,769 | ₩34,184 | ₩33,139 | ₩34,063 | +0.87% | 28만 |
|---|
| 2026.03.06 | ₩35,377 | ₩35,484 | ₩34,331 | ₩34,492 | -2.50% | 25만 |
|---|
| 2026.03.05 | ₩35,792 | ₩36,516 | ₩35,310 | ₩35,779 | -0.04% | 17.8만 |
|---|
| 2026.03.04 | ₩40,201 | ₩40,402 | ₩34,506 | ₩35,966 | -10.53% | 48.3만 |
|---|
| 2026.03.03 | ₩38,472 | ₩38,673 | ₩38,043 | ₩38,177 | -0.77% | 29만 |
|---|
| 2026.03.02 | ₩38,807 | ₩39,799 | ₩38,727 | ₩39,249 | +1.14% | 14.1만 |
|---|
| 2026.02.27 | ₩38,954 | ₩39,946 | ₩38,928 | ₩39,343 | +1.00% | 122.4만 |
|---|
| 2026.02.26 | ₩38,325 | ₩38,954 | ₩38,110 | ₩38,941 | +1.61% | 13.1만 |
|---|
| 2026.02.25 | ₩40,214 | ₩40,455 | ₩37,641 | ₩38,418 | -4.47% | 28.4만 |
|---|
| 2026.02.24 | ₩41,165 | ₩41,487 | ₩40,911 | ₩41,366 | +0.49% | 10.4만 |
|---|
| 2026.02.23 | ₩40,482 | ₩41,420 | ₩40,482 | ₩41,139 | +1.62% | 11.8만 |
|---|
| 2026.02.20 | ₩40,134 | ₩40,790 | ₩39,919 | ₩40,656 | +1.30% | 18.1만 |
|---|
| 2026.02.19 | ₩40,093 | ₩40,375 | ₩39,477 | ₩40,093 | 0.00% | 11.2만 |
|---|
| 2026.02.18 | ₩39,517 | ₩40,026 | ₩38,619 | ₩39,959 | +1.12% | 14.6만 |
|---|
| 2026.02.17 | ₩40,536 | ₩40,536 | ₩39,289 | ₩39,464 | -2.64% | 15.2만 |
|---|
| 2026.02.13 | ₩41,045 | ₩41,313 | ₩39,665 | ₩40,495 | -1.34% | 13.9만 |
|---|
| 2026.02.12 | ₩40,938 | ₩41,648 | ₩40,388 | ₩41,326 | +0.95% | 22.2만 |
|---|
| 2026.02.11 | ₩40,643 | ₩41,259 | ₩40,093 | ₩40,978 | +0.82% | 15.7만 |
|---|
| 2026.02.10 | ₩40,201 | ₩40,924 | ₩39,825 | ₩40,629 | +1.07% | 12만 |
|---|
| 2026.02.09 | ₩39,705 | ₩40,227 | ₩39,263 | ₩40,160 | +1.15% | 10만 |
|---|
| 2026.02.06 | ₩38,981 | ₩40,067 | ₩38,981 | ₩39,973 | +2.54% | 21.9만 |
|---|
| 2026.02.05 | ₩39,691 | ₩39,919 | ₩39,062 | ₩39,423 | -0.68% | 14.8만 |
|---|
| 2026.02.04 | ₩38,539 | ₩40,254 | ₩38,338 | ₩39,839 | +3.37% | 22.4만 |
|---|
| 2026.02.03 | ₩36,770 | ₩38,633 | ₩36,743 | ₩38,338 | +4.26% | 27만 |
|---|
| 2026.02.02 | ₩37,320 | ₩37,507 | ₩36,475 | ₩36,958 | -0.97% | 15.4만 |
|---|
| 2026.01.30 | ₩36,529 | ₩37,320 | ₩36,355 | ₩37,293 | +2.09% | 13.4만 |
|---|
| 2026.01.29 | ₩36,073 | ₩36,690 | ₩35,658 | ₩36,609 | +1.49% | 17.3만 |
|---|
| 2026.01.28 | ₩36,221 | ₩36,475 | ₩35,685 | ₩35,846 | -1.04% | 17만 |
|---|
| 2026.01.27 | ₩36,944 | ₩36,944 | ₩36,181 | ₩36,355 | -1.60% | 12.9만 |
|---|
| 2026.01.26 | ₩37,547 | ₩37,547 | ₩36,824 | ₩37,105 | -1.18% | 13.6만 |
|---|
| 2026.01.23 | ₩37,668 | ₩37,668 | ₩36,958 | ₩37,333 | -0.89% | 13.8만 |
|---|
| 2026.01.22 | ₩37,695 | ₩38,003 | ₩37,333 | ₩37,829 | +0.36% | 13.4만 |
|---|
| 2026.01.21 | ₩36,931 | ₩37,789 | ₩36,757 | ₩37,735 | +2.18% | 21.5만 |
|---|
| 2026.01.20 | ₩35,135 | ₩36,851 | ₩34,948 | ₩36,810 | +4.77% | 25.6만 |
|---|
| 2026.01.16 | ₩36,650 | ₩36,650 | ₩35,283 | ₩35,671 | -2.67% | 27.9만 |
|---|
| 2026.01.15 | ₩36,717 | ₩37,253 | ₩36,033 | ₩37,052 | +0.91% | 13만 |
|---|
| 2026.01.14 | ₩35,725 | ₩37,052 | ₩35,725 | ₩36,676 | +2.66% | 15.8만 |
|---|
| 2026.01.13 | ₩36,006 | ₩36,422 | ₩35,645 | ₩35,765 | -0.67% | 16.4만 |
|---|
| 2026.01.12 | ₩35,189 | ₩36,167 | ₩35,189 | ₩35,980 | +2.25% | 20.5만 |
|---|
| 2026.01.09 | ₩34,881 | ₩35,055 | ₩34,640 | ₩35,015 | +0.38% | 21.6만 |
|---|
| 2026.01.08 | ₩34,412 | ₩35,752 | ₩34,412 | ₩34,653 | +0.70% | 26.4만 |
|---|
| 2026.01.07 | ₩35,229 | ₩35,229 | ₩34,211 | ₩34,211 | -2.89% | 19.7만 |
|---|
| 2026.01.06 | ₩34,867 | ₩35,497 | ₩34,586 | ₩35,176 | +0.88% | 16.5만 |
|---|
| 2026.01.05 | ₩35,122 | ₩35,403 | ₩34,760 | ₩34,841 | -0.80% | 18.8만 |
|---|
| 2026.01.02 | ₩35,537 | ₩35,712 | ₩34,841 | ₩35,135 | -1.13% | 27.3만 |
|---|
| 2025.12.31 | ₩35,363 | ₩35,511 | ₩35,202 | ₩35,256 | -0.30% | 15.4만 |
|---|
| 2025.12.30 | ₩34,948 | ₩35,604 | ₩34,948 | ₩35,551 | +1.73% | 20만 |
|---|
| 2025.12.29 | ₩34,908 | ₩35,403 | ₩34,814 | ₩34,975 | +0.19% | 17.6만 |
|---|
| 2025.12.26 | ₩35,886 | ₩35,886 | ₩34,975 | ₩35,028 | -2.39% | 14.6만 |
|---|
| 2025.12.24 | ₩35,390 | ₩35,886 | ₩35,283 | ₩35,819 | +1.21% | 9.7만 |
|---|
| 2025.12.23 | ₩37,145 | ₩37,172 | ₩35,551 | ₩35,738 | -3.79% | 20.7만 |
|---|
| 2025.12.22 | ₩37,695 | ₩37,789 | ₩37,011 | ₩37,199 | -1.32% | 15.4만 |
|---|
| 2025.12.19 | ₩37,909 | ₩38,365 | ₩37,695 | ₩37,869 | -0.11% | 26.1만 |
|---|
| 2025.12.18 | ₩38,204 | ₩38,861 | ₩38,003 | ₩38,124 | -0.21% | 14만 |
|---|
| 2025.12.17 | ₩39,812 | ₩40,040 | ₩37,869 | ₩38,244 | -3.94% | 20.5만 |
|---|
| 2025.12.16 | ₩40,402 | ₩40,991 | ₩40,134 | ₩40,201 | -0.50% | 14.3만 |
|---|
| 2025.12.15 | ₩40,710 | ₩40,924 | ₩39,959 | ₩40,134 | -1.42% | 16.8만 |
|---|
| 2025.12.12 | ₩41,018 | ₩41,567 | ₩40,562 | ₩40,562 | -1.11% | 16.8만 |
|---|
| 2025.12.11 | ₩40,469 | ₩41,286 | ₩40,469 | ₩40,884 | +1.03% | 16만 |
|---|
| 2025.12.10 | ₩39,665 | ₩40,495 | ₩39,665 | ₩40,201 | +1.35% | 42.8만 |
|---|
| 2025.12.09 | ₩39,825 | ₩40,495 | ₩39,611 | ₩39,624 | -0.50% | 12.1만 |
|---|
| 2025.12.08 | ₩40,603 | ₩40,603 | ₩39,799 | ₩40,187 | -1.02% | 18.5만 |
|---|
| 2025.12.05 | ₩39,249 | ₩40,817 | ₩38,834 | ₩40,536 | +3.28% | 18만 |
|---|
| 2025.12.04 | ₩39,557 | ₩41,608 | ₩38,244 | ₩39,611 | +0.14% | 41.5만 |
|---|
| 2025.12.03 | ₩39,263 | ₩40,201 | ₩39,263 | ₩39,571 | +0.78% | 18.2만 |
|---|
| 2025.12.02 | ₩38,887 | ₩39,330 | ₩38,566 | ₩39,182 | +0.76% | 17.6만 |
|---|
| 2025.12.01 | ₩38,177 | ₩39,812 | ₩38,177 | ₩39,115 | +2.46% | 21만 |
|---|
| 2025.11.28 | ₩38,070 | ₩38,646 | ₩38,043 | ₩38,204 | +0.35% | 7.6만 |
|---|
| 2025.11.26 | ₩37,815 | ₩38,244 | ₩37,802 | ₩37,949 | +0.35% | 14.9만 |
|---|
| 2025.11.25 | ₩37,815 | ₩38,110 | ₩37,494 | ₩37,936 | +0.32% | 9.6만 |
|---|
| 2025.11.24 | ₩37,722 | ₩38,043 | ₩37,494 | ₩37,588 | -0.36% | 15.2만 |
|---|
| 2025.11.21 | ₩37,186 | ₩38,338 | ₩37,186 | ₩37,507 | +0.86% | 21.9만 |
|---|
| 2025.11.20 | ₩36,636 | ₩37,306 | ₩36,636 | ₩36,931 | +0.80% | 16.7만 |
|---|
| 2025.11.19 | ₩36,877 | ₩36,877 | ₩36,060 | ₩36,234 | -1.74% | 11.3만 |
|---|
| 2025.11.18 | ₩36,489 | ₩37,226 | ₩36,181 | ₩36,904 | +1.14% | 13.7만 |
|---|
| 2025.11.17 | ₩36,998 | ₩37,561 | ₩36,757 | ₩36,770 | -0.62% | 14.6만 |
|---|
| 2025.11.14 | ₩37,320 | ₩37,655 | ₩36,971 | ₩37,199 | -0.32% | 9.9만 |
|---|
| 2025.11.13 | ₩36,556 | ₩37,574 | ₩36,556 | ₩37,467 | +2.49% | 15.6만 |
|---|
| 2025.11.12 | ₩37,119 | ₩37,306 | ₩36,502 | ₩36,609 | -1.37% | 10.2만 |
|---|
| 2025.11.11 | ₩36,636 | ₩37,547 | ₩36,569 | ₩37,293 | +1.79% | 16.2만 |
|---|
| 2025.11.10 | ₩36,301 | ₩36,556 | ₩35,524 | ₩36,328 | +0.07% | 21.3만 |
|---|
| 2025.11.07 | ₩35,658 | ₩36,154 | ₩35,269 | ₩35,658 | 0.00% | 21.2만 |
|---|
| 2025.11.06 | ₩35,671 | ₩36,087 | ₩35,229 | ₩35,390 | -0.79% | 23.6만 |
|---|
| 2025.11.05 | ₩36,489 | ₩36,703 | ₩35,832 | ₩35,872 | -1.69% | 29.6만 |
|---|
| 2025.11.04 | ₩36,609 | ₩37,025 | ₩36,140 | ₩36,368 | -0.66% | 17.8만 |
|---|
| 2025.11.03 | ₩36,355 | ₩37,172 | ₩36,355 | ₩36,475 | +0.33% | 18.8만 |
|---|
| 2025.10.31 | ₩35,444 | ₩36,502 | ₩35,122 | ₩36,341 | +2.53% | 15.4만 |
|---|
| 2025.10.30 | ₩35,738 | ₩36,234 | ₩35,403 | ₩35,658 | -0.22% | 15.8만 |
|---|
| 2025.10.29 | ₩37,494 | ₩37,494 | ₩35,685 | ₩35,738 | -4.68% | 16만 |
|---|
| 2025.10.28 | ₩37,762 | ₩38,043 | ₩37,279 | ₩37,574 | -0.50% | 18.2만 |
|---|
| 2025.10.27 | ₩36,971 | ₩37,923 | ₩36,971 | ₩37,722 | +2.03% | 14.4만 |
|---|
| 2025.10.24 | ₩37,226 | ₩37,467 | ₩36,931 | ₩36,985 | -0.65% | 14.3만 |
|---|
| 2025.10.23 | ₩37,052 | ₩37,266 | ₩36,730 | ₩37,159 | +0.29% | 12.2만 |
|---|
| 2025.10.22 | ₩38,378 | ₩38,445 | ₩36,824 | ₩37,105 | -3.32% | 40.4만 |
|---|
| 2025.10.21 | ₩38,780 | ₩38,834 | ₩38,177 | ₩38,284 | -1.28% | 15.5만 |
|---|
| 2025.10.20 | ₩38,499 | ₩39,129 | ₩38,499 | ₩38,539 | +0.10% | 14.5만 |
|---|
| 2025.10.17 | ₩37,896 | ₩38,432 | ₩37,735 | ₩38,217 | +0.85% | 15.1만 |
|---|
| 2025.10.16 | ₩36,462 | ₩38,258 | ₩36,462 | ₩37,990 | +4.19% | 37.3만 |
|---|
| 2025.10.15 | ₩36,904 | ₩36,904 | ₩35,537 | ₩36,221 | -1.85% | 16.8만 |
|---|
| 2025.10.14 | ₩35,671 | ₩36,770 | ₩35,511 | ₩36,636 | +2.70% | 18.4만 |
|---|
| 2025.10.13 | ₩35,631 | ₩36,636 | ₩35,631 | ₩35,886 | +0.71% | 17.4만 |
|---|
| 2025.10.10 | ₩36,341 | ₩36,837 | ₩35,497 | ₩35,497 | -2.32% | 14.9만 |
|---|