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 | ₩35,983 | ₩36,358 | ₩35,916 | ₩36,090 | +0.30% | 14.1만 |
| 2026.10.08 | ₩35,594 | ₩36,787 | ₩35,594 | ₩36,305 | +2.00% | 20.7만 |
| 2026.10.07 | ₩35,983 | ₩36,358 | ₩35,460 | ₩35,487 | -1.38% | 11.2만 |
| 2026.10.06 | ₩36,063 | ₩36,345 | ₩35,943 | ₩36,077 | +0.04% | 11.4만 |
| 2026.10.05 | ₩35,808 | ₩36,090 | ₩35,205 | ₩35,929 | +0.34% | 12.1만 |
| 2026.10.02 | ₩35,929 | ₩36,103 | ₩35,513 | ₩35,768 | -0.45% | 11.3만 |
| 2026.10.01 | ₩35,701 | ₩36,063 | ₩35,285 | ₩35,661 | -0.11% | 14.2만 |
| 2026.09.30 | ₩36,372 | ₩36,680 | ₩35,648 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩35,983 |
| -1.07% |
| 14.8만 |
| 2026.09.29 | ₩35,366 | ₩36,023 | ₩35,259 | ₩36,010 | +1.82% | 12.3만 |
|---|
| 2026.09.28 | ₩35,487 | ₩35,701 | ₩34,964 | ₩35,634 | +0.42% | 14.4만 |
|---|
| 2026.09.25 | ₩35,406 | ₩35,875 | ₩35,366 | ₩35,795 | +1.10% | 8.3만 |
|---|
| 2026.09.24 | ₩36,063 | ₩36,184 | ₩35,406 | ₩35,406 | -1.82% | 9.4만 |
|---|
| 2026.09.23 | ₩36,023 | ₩36,023 | ₩35,513 | ₩35,701 | -0.89% | 14.2만 |
|---|
| 2026.09.22 | ₩36,077 | ₩36,600 | ₩35,956 | ₩36,130 | +0.15% | 12.1만 |
|---|
| 2026.09.21 | ₩35,849 | ₩35,969 | ₩35,111 | ₩35,849 | 0.00% | 27.7만 |
|---|
| 2026.09.18 | ₩35,929 | ₩35,929 | ₩35,084 | ₩35,567 | -1.01% | 47.8만 |
|---|
| 2026.09.17 | ₩35,138 | ₩36,358 | ₩35,138 | ₩36,010 | +2.48% | 18.8만 |
|---|
| 2026.09.16 | ₩35,500 | ₩35,943 | ₩34,896 | ₩35,232 | -0.76% | 17.9만 |
|---|
| 2026.09.15 | ₩35,540 | ₩35,929 | ₩35,339 | ₩35,688 | +0.42% | 16.9만 |
|---|
| 2026.09.14 | ₩35,741 | ₩36,787 | ₩35,580 | ₩35,875 | +0.38% | 17.7만 |
|---|
| 2026.09.11 | ₩36,452 | ₩36,452 | ₩35,460 | ₩35,728 | -1.99% | 18.8만 |
|---|
| 2026.09.10 | ₩35,513 | ₩36,264 | ₩35,513 | ₩36,184 | +1.89% | 11.8만 |
|---|
| 2026.09.09 | ₩35,674 | ₩36,291 | ₩35,513 | ₩35,621 | -0.15% | 26.9만 |
|---|
| 2026.09.08 | ₩35,902 | ₩37,243 | ₩35,902 | ₩35,916 | +0.04% | 22.9만 |
|---|
| 2026.09.04 | ₩37,311 | ₩37,619 | ₩36,090 | ₩36,385 | -2.48% | 27.1만 |
|---|
| 2026.09.03 | ₩37,176 | ₩37,525 | ₩37,015 | ₩37,445 | +0.72% | 14.7만 |
|---|
| 2026.09.02 | ₩37,284 | ₩38,102 | ₩36,720 | ₩37,445 | +0.43% | 14.3만 |
|---|
| 2026.09.01 | ₩37,002 | ₩37,002 | ₩35,983 | ₩36,224 | -2.10% | 11.4만 |
|---|
| 2026.08.31 | ₩36,975 | ₩37,083 | ₩36,372 | ₩36,533 | -1.20% | 22.9만 |
|---|
| 2026.08.28 | ₩38,021 | ₩38,062 | ₩37,083 | ₩37,217 | -2.12% | 9.1만 |
|---|
| 2026.08.27 | ₩38,196 | ₩38,196 | ₩37,176 | ₩37,203 | -2.60% | 15.8만 |
|---|
| 2026.08.26 | ₩38,933 | ₩39,416 | ₩38,236 | ₩38,518 | -1.07% | 6.9만 |
|---|
| 2026.08.25 | ₩39,443 | ₩39,443 | ₩38,464 | ₩38,786 | -1.67% | 9.7만 |
|---|
| 2026.08.24 | ₩39,389 | ₩40,181 | ₩38,893 | ₩39,362 | -0.07% | 10.4만 |
|---|
| 2026.08.21 | ₩38,638 | ₩39,014 | ₩38,424 | ₩38,974 | +0.87% | 7.5만 |
|---|
| 2026.08.20 | ₩38,518 | ₩39,027 | ₩38,222 | ₩38,839 | +0.84% | 8.5만 |
|---|
| 2026.08.19 | ₩37,592 | ₩39,295 | ₩37,592 | ₩39,161 | +4.17% | 12.7만 |
|---|
| 2026.08.18 | ₩38,142 | ₩38,142 | ₩37,203 | ₩37,284 | -2.25% | 7.6만 |
|---|
| 2026.08.17 | ₩38,491 | ₩38,491 | ₩37,445 | ₩37,619 | -2.26% | 6.5만 |
|---|
| 2026.08.14 | ₩38,544 | ₩38,893 | ₩38,021 | ₩38,759 | +0.56% | 7.5만 |
|---|
| 2026.08.13 | ₩38,209 | ₩38,759 | ₩37,954 | ₩38,290 | +0.21% | 10만 |
|---|
| 2026.08.12 | ₩37,552 | ₩38,142 | ₩37,539 | ₩38,088 | +1.43% | 6.6만 |
|---|
| 2026.08.11 | ₩38,075 | ₩38,129 | ₩37,632 | ₩38,102 | +0.07% | 6.6만 |
|---|
| 2026.08.10 | ₩38,665 | ₩38,665 | ₩38,008 | ₩38,464 | -0.52% | 8.3만 |
|---|
| 2026.08.07 | ₩38,491 | ₩39,081 | ₩38,383 | ₩38,974 | +1.25% | 15.1만 |
|---|
| 2026.08.06 | ₩39,188 | ₩39,564 | ₩38,276 | ₩38,383 | -2.05% | 12.6만 |
|---|
| 2026.08.05 | ₩38,518 | ₩38,839 | ₩38,263 | ₩38,477 | -0.10% | 10.7만 |
|---|
| 2026.08.04 | ₩37,458 | ₩38,732 | ₩37,190 | ₩38,705 | +3.33% | 16만 |
|---|
| 2026.08.03 | ₩39,725 | ₩39,805 | ₩37,713 | ₩37,713 | -5.06% | 17.3만 |
|---|
| 2026.07.31 | ₩39,094 | ₩39,215 | ₩38,585 | ₩39,188 | +0.24% | 13.9만 |
|---|
| 2026.07.30 | ₩39,711 | ₩39,711 | ₩38,638 | ₩39,175 | -1.35% | 8.4만 |
|---|
| 2026.07.29 | ₩38,893 | ₩40,368 | ₩38,692 | ₩40,060 | +3.00% | 22.4만 |
|---|
| 2026.07.28 | ₩38,196 | ₩40,113 | ₩38,169 | ₩39,295 | +2.88% | 30.7만 |
|---|
| 2026.07.27 | ₩35,808 | ₩37,579 | ₩35,808 | ₩37,458 | +4.61% | 15.7만 |
|---|
| 2026.07.24 | ₩36,090 | ₩36,090 | ₩35,433 | ₩35,822 | -0.74% | 17.3만 |
|---|
| 2026.07.23 | ₩35,688 | ₩35,715 | ₩35,044 | ₩35,205 | -1.35% | 10.5만 |
|---|
| 2026.07.22 | ₩36,372 | ₩36,559 | ₩35,768 | ₩36,077 | -0.81% | 14.1만 |
|---|
| 2026.07.21 | ₩36,023 | ₩36,117 | ₩35,567 | ₩35,875 | -0.41% | 11.2만 |
|---|
| 2026.07.20 | ₩34,736 | ₩36,278 | ₩34,736 | ₩36,251 | +4.36% | 10.6만 |
|---|
| 2026.07.17 | ₩35,393 | ₩35,983 | ₩34,883 | ₩35,044 | -0.99% | 11.4만 |
|---|
| 2026.07.16 | ₩34,615 | ₩35,487 | ₩34,266 | ₩35,379 | +2.21% | 12.2만 |
|---|
| 2026.07.15 | ₩34,816 | ₩34,816 | ₩34,078 | ₩34,159 | -1.89% | 11.7만 |
|---|
| 2026.07.14 | ₩35,862 | ₩35,862 | ₩34,199 | ₩34,481 | -3.85% | 14.3만 |
|---|
| 2026.07.13 | ₩35,916 | ₩36,828 | ₩35,554 | ₩35,768 | -0.41% | 8.8만 |
|---|
| 2026.07.10 | ₩34,816 | ₩35,956 | ₩34,816 | ₩35,674 | +2.47% | 10.6만 |
|---|
| 2026.07.09 | ₩34,964 | ₩35,352 | ₩34,373 | ₩34,454 | -1.46% | 12.9만 |
|---|
| 2026.07.08 | ₩35,983 | ₩35,983 | ₩35,285 | ₩35,352 | -1.75% | 8.8만 |
|---|
| 2026.07.07 | ₩36,077 | ₩37,015 | ₩35,527 | ₩35,554 | -1.45% | 10.8만 |
|---|
| 2026.07.06 | ₩35,285 | ₩35,715 | ₩34,427 | ₩35,487 | +0.57% | 13.7만 |
|---|
| 2026.07.02 | ₩36,036 | ₩36,264 | ₩35,607 | ₩35,889 | -0.41% | 12.6만 |
|---|
| 2026.07.01 | ₩37,042 | ₩37,163 | ₩34,896 | ₩35,567 | -3.98% | 34.4만 |
|---|
| 2026.06.30 | ₩37,820 | ₩37,820 | ₩36,546 | ₩36,694 | -2.98% | 16.1만 |
|---|
| 2026.06.29 | ₩38,290 | ₩38,290 | ₩37,619 | ₩37,887 | -1.05% | 13.7만 |
|---|
| 2026.06.26 | ₩37,780 | ₩38,383 | ₩37,243 | ₩38,383 | +1.60% | 49.1만 |
|---|
| 2026.06.25 | ₩37,485 | ₩37,834 | ₩36,667 | ₩37,740 | +0.68% | 15.3만 |
|---|
| 2026.06.24 | ₩36,787 | ₩37,646 | ₩36,787 | ₩37,646 | +2.33% | 18.6만 |
|---|
| 2026.06.23 | ₩36,868 | ₩37,042 | ₩36,546 | ₩36,546 | -0.87% | 20.9만 |
|---|
| 2026.06.22 | ₩35,554 | ₩37,176 | ₩35,420 | ₩36,600 | +2.94% | 19.9만 |
|---|
| 2026.06.18 | ₩34,481 | ₩36,171 | ₩34,481 | ₩35,728 | +3.62% | 46만 |
|---|
| 2026.06.17 | ₩35,902 | ₩35,956 | ₩34,199 | ₩34,226 | -4.67% | 22.7만 |
|---|
| 2026.06.16 | ₩36,747 | ₩36,922 | ₩35,648 | ₩35,808 | -2.55% | 18.4만 |
|---|
| 2026.06.15 | ₩36,707 | ₩37,311 | ₩36,412 | ₩36,412 | -0.80% | 22.8만 |
|---|
| 2026.06.12 | ₩36,627 | ₩36,962 | ₩36,224 | ₩36,747 | +0.33% | 15.9만 |
|---|
| 2026.06.11 | ₩35,782 | ₩36,707 | ₩35,782 | ₩36,559 | +2.17% | 20.3만 |
|---|
| 2026.06.10 | ₩36,023 | ₩36,385 | ₩35,808 | ₩36,010 | -0.04% | 12.7만 |
|---|
| 2026.06.09 | ₩36,010 | ₩36,479 | ₩35,715 | ₩36,372 | +1.01% | 29.3만 |
|---|
| 2026.06.08 | ₩36,063 | ₩36,157 | ₩35,527 | ₩36,157 | +0.26% | 14.1만 |
|---|
| 2026.06.05 | ₩35,272 | ₩36,063 | ₩34,843 | ₩35,795 | +1.48% | 26.3만 |
|---|
| 2026.06.04 | ₩34,776 | ₩36,077 | ₩34,320 | ₩35,272 | +1.43% | 22.8만 |
|---|
| 2026.06.03 | ₩34,548 | ₩34,896 | ₩34,145 | ₩34,253 | -0.85% | 14만 |
|---|
| 2026.06.02 | ₩35,071 | ₩35,071 | ₩34,132 | ₩34,588 | -1.38% | 16.3만 |
|---|
| 2026.06.01 | ₩35,688 | ₩35,795 | ₩34,695 | ₩34,709 | -2.74% | 13.4만 |
|---|
| 2026.05.29 | ₩35,674 | ₩36,050 | ₩35,527 | ₩35,849 | +0.49% | 31.3만 |
|---|
| 2026.05.28 | ₩35,446 | ₩35,956 | ₩34,883 | ₩35,862 | +1.17% | 11.5만 |
|---|
| 2026.05.27 | ₩35,124 | ₩36,211 | ₩35,124 | ₩35,835 | +2.02% | 12.3만 |
|---|
| 2026.05.26 | ₩36,385 | ₩36,385 | ₩34,293 | ₩35,057 | -3.65% | 14.3만 |
|---|
| 2026.05.22 | ₩35,969 | ₩36,238 | ₩35,379 | ₩36,197 | +0.63% | 11.3만 |
|---|
| 2026.05.21 | ₩35,165 | ₩36,184 | ₩34,534 | ₩36,010 | +2.40% | 19.1만 |
|---|
| 2026.05.20 | ₩35,594 | ₩35,661 | ₩34,373 | ₩35,446 | -0.41% | 14.8만 |
|---|
| 2026.05.19 | ₩36,479 | ₩36,573 | ₩35,513 | ₩35,795 | -1.88% | 17.4만 |
|---|
| 2026.05.18 | ₩36,761 | ₩36,895 | ₩36,144 | ₩36,372 | -1.06% | 17.5만 |
|---|
| 2026.05.15 | ₩36,466 | ₩36,841 | ₩35,929 | ₩36,694 | +0.63% | 13.9만 |
|---|
| 2026.05.14 | ₩36,358 | ₩36,412 | ₩35,728 | ₩36,036 | -0.89% | 13.6만 |
|---|
| 2026.05.13 | ₩36,707 | ₩36,895 | ₩35,420 | ₩36,238 | -1.28% | 17.6만 |
|---|
| 2026.05.12 | ₩37,002 | ₩37,163 | ₩35,379 | ₩36,680 | -0.87% | 26.6만 |
|---|
| 2026.05.11 | ₩38,209 | ₩38,209 | ₩36,828 | ₩36,828 | -3.62% | 19만 |
|---|
| 2026.05.08 | ₩37,927 | ₩38,370 | ₩37,109 | ₩38,035 | +0.28% | 17.5만 |
|---|
| 2026.05.07 | ₩36,600 | ₩38,236 | ₩36,023 | ₩37,820 | +3.33% | 27.9만 |
|---|
| 2026.05.06 | ₩35,755 | ₩37,391 | ₩35,755 | ₩36,948 | +3.34% | 15만 |
|---|
| 2026.05.05 | ₩33,864 | ₩36,479 | ₩33,864 | ₩36,010 | +6.34% | 18.9만 |
|---|
| 2026.05.04 | ₩34,923 | ₩35,285 | ₩33,716 | ₩33,743 | -3.38% | 12만 |
|---|
| 2026.05.01 | ₩35,554 | ₩35,768 | ₩34,816 | ₩35,111 | -1.24% | 14.2만 |
|---|
| 2026.04.30 | ₩34,186 | ₩35,379 | ₩34,186 | ₩35,245 | +3.10% | 17.5만 |
|---|
| 2026.04.29 | ₩35,969 | ₩35,983 | ₩33,850 | ₩34,065 | -5.29% | 25.2만 |
|---|
| 2026.04.28 | ₩38,142 | ₩38,290 | ₩37,391 | ₩38,088 | -0.14% | 13.1만 |
|---|
| 2026.04.27 | ₩39,027 | ₩39,027 | ₩37,713 | ₩37,713 | -3.37% | 13.8만 |
|---|
| 2026.04.24 | ₩38,705 | ₩39,322 | ₩38,437 | ₩38,759 | +0.14% | 12.4만 |
|---|
| 2026.04.23 | ₩39,269 | ₩39,269 | ₩38,585 | ₩38,799 | -1.20% | 13.2만 |
|---|
| 2026.04.22 | ₩39,658 | ₩39,658 | ₩38,772 | ₩38,866 | -2.00% | 20.9만 |
|---|
| 2026.04.21 | ₩39,979 | ₩40,449 | ₩39,282 | ₩39,389 | -1.48% | 13만 |
|---|
| 2026.04.20 | ₩40,087 | ₩41,240 | ₩39,403 | ₩40,033 | -0.13% | 38.4만 |
|---|
| 2026.04.17 | ₩39,979 | ₩40,221 | ₩39,041 | ₩39,872 | -0.27% | 28.1만 |
|---|
| 2026.04.16 | ₩40,207 | ₩40,610 | ₩39,537 | ₩39,939 | -0.67% | 37.7만 |
|---|
| 2026.04.15 | ₩39,872 | ₩40,797 | ₩38,518 | ₩40,341 | +1.18% | 41.3만 |
|---|
| 2026.04.14 | ₩39,886 | ₩40,113 | ₩39,389 | ₩39,792 | -0.24% | 19.5만 |
|---|
| 2026.04.13 | ₩39,403 | ₩40,288 | ₩39,014 | ₩39,684 | +0.71% | 20.7만 |
|---|
| 2026.04.10 | ₩40,972 | ₩41,280 | ₩39,644 | ₩39,832 | -2.78% | 31.8만 |
|---|
| 2026.04.09 | ₩36,157 | ₩41,763 | ₩36,157 | ₩40,771 | +12.76% | 64.4만 |
|---|
| 2026.04.08 | ₩36,412 | ₩36,694 | ₩35,983 | ₩36,586 | +0.48% | 15.8만 |
|---|
| 2026.04.07 | ₩36,399 | ₩36,399 | ₩35,728 | ₩35,782 | -1.69% | 10.9만 |
|---|
| 2026.04.06 | ₩36,117 | ₩36,506 | ₩35,956 | ₩36,399 | +0.78% | 14만 |
|---|
| 2026.04.02 | ₩36,184 | ₩36,425 | ₩35,607 | ₩36,331 | +0.41% | 11.8만 |
|---|
| 2026.04.01 | ₩35,634 | ₩36,103 | ₩35,138 | ₩36,023 | +1.09% | 21.8만 |
|---|
| 2026.03.31 | ₩36,372 | ₩36,372 | ₩35,500 | ₩35,929 | -1.22% | 20.1만 |
|---|
| 2026.03.30 | ₩36,680 | ₩36,935 | ₩35,916 | ₩36,117 | -1.54% | 28.1만 |
|---|
| 2026.03.27 | ₩35,272 | ₩36,975 | ₩35,272 | ₩36,466 | +3.38% | 44.8만 |
|---|
| 2026.03.26 | ₩32,040 | ₩38,048 | ₩31,865 | ₩34,856 | +8.79% | 117.7만 |
|---|
| 2026.03.25 | ₩31,490 | ₩32,147 | ₩31,074 | ₩32,013 | +1.66% | 14.8만 |
|---|
| 2026.03.24 | ₩30,967 | ₩31,624 | ₩30,967 | ₩31,114 | +0.48% | 19.1만 |
|---|
| 2026.03.23 | ₩31,637 | ₩31,946 | ₩31,275 | ₩31,342 | -0.93% | 25.3만 |
|---|
| 2026.03.20 | ₩31,852 | ₩31,852 | ₩30,860 | ₩31,289 | -1.77% | 62.8만 |
|---|
| 2026.03.19 | ₩31,088 | ₩32,281 | ₩31,088 | ₩31,637 | +1.77% | 20.2만 |
|---|
| 2026.03.18 | ₩31,396 | ₩31,423 | ₩30,940 | ₩31,141 | -0.81% | 20.9만 |
|---|
| 2026.03.17 | ₩31,785 | ₩32,026 | ₩31,477 | ₩31,570 | -0.68% | 21.4만 |
|---|
| 2026.03.16 | ₩32,295 | ₩32,710 | ₩31,195 | ₩31,517 | -2.41% | 21만 |
|---|
| 2026.03.13 | ₩32,254 | ₩32,415 | ₩31,825 | ₩31,986 | -0.83% | 17.6만 |
|---|
| 2026.03.12 | ₩32,898 | ₩32,898 | ₩31,570 | ₩31,624 | -3.87% | 33.7만 |
|---|
| 2026.03.11 | ₩34,682 | ₩34,682 | ₩33,046 | ₩33,086 | -4.60% | 24.8만 |
|---|
| 2026.03.10 | ₩33,837 | ₩34,923 | ₩33,837 | ₩34,588 | +2.22% | 16.4만 |
|---|
| 2026.03.09 | ₩33,797 | ₩34,212 | ₩33,166 | ₩34,092 | +0.87% | 28만 |
|---|
| 2026.03.06 | ₩35,406 | ₩35,513 | ₩34,360 | ₩34,521 | -2.50% | 25만 |
|---|
| 2026.03.05 | ₩35,822 | ₩36,546 | ₩35,339 | ₩35,808 | -0.04% | 17.8만 |
|---|
| 2026.03.04 | ₩40,234 | ₩40,435 | ₩34,534 | ₩35,996 | -10.53% | 48.3만 |
|---|
| 2026.03.03 | ₩38,504 | ₩38,705 | ₩38,075 | ₩38,209 | -0.77% | 29만 |
|---|
| 2026.03.02 | ₩38,839 | ₩39,832 | ₩38,759 | ₩39,282 | +1.14% | 14.1만 |
|---|
| 2026.02.27 | ₩38,987 | ₩39,979 | ₩38,960 | ₩39,376 | +1.00% | 122.4만 |
|---|
| 2026.02.26 | ₩38,357 | ₩38,987 | ₩38,142 | ₩38,974 | +1.61% | 13.1만 |
|---|
| 2026.02.25 | ₩40,248 | ₩40,489 | ₩37,673 | ₩38,450 | -4.47% | 28.4만 |
|---|
| 2026.02.24 | ₩41,200 | ₩41,522 | ₩40,945 | ₩41,401 | +0.49% | 10.4만 |
|---|
| 2026.02.23 | ₩40,516 | ₩41,455 | ₩40,516 | ₩41,173 | +1.62% | 11.8만 |
|---|
| 2026.02.20 | ₩40,167 | ₩40,824 | ₩39,953 | ₩40,690 | +1.30% | 18.1만 |
|---|
| 2026.02.19 | ₩40,127 | ₩40,409 | ₩39,510 | ₩40,127 | 0.00% | 11.2만 |
|---|
| 2026.02.18 | ₩39,550 | ₩40,060 | ₩38,652 | ₩39,993 | +1.12% | 14.6만 |
|---|
| 2026.02.17 | ₩40,569 | ₩40,569 | ₩39,322 | ₩39,497 | -2.64% | 15.2만 |
|---|
| 2026.02.13 | ₩41,079 | ₩41,347 | ₩39,698 | ₩40,529 | -1.34% | 13.9만 |
|---|
| 2026.02.12 | ₩40,972 | ₩41,683 | ₩40,422 | ₩41,361 | +0.95% | 22.2만 |
|---|
| 2026.02.11 | ₩40,677 | ₩41,294 | ₩40,127 | ₩41,012 | +0.82% | 15.7만 |
|---|
| 2026.02.10 | ₩40,234 | ₩40,958 | ₩39,859 | ₩40,663 | +1.07% | 12만 |
|---|
| 2026.02.09 | ₩39,738 | ₩40,261 | ₩39,295 | ₩40,194 | +1.15% | 10만 |
|---|
| 2026.02.06 | ₩39,014 | ₩40,100 | ₩39,014 | ₩40,006 | +2.54% | 21.9만 |
|---|
| 2026.02.05 | ₩39,725 | ₩39,953 | ₩39,094 | ₩39,456 | -0.68% | 14.8만 |
|---|
| 2026.02.04 | ₩38,571 | ₩40,288 | ₩38,370 | ₩39,872 | +3.37% | 22.4만 |
|---|
| 2026.02.03 | ₩36,801 | ₩38,665 | ₩36,774 | ₩38,370 | +4.26% | 27만 |
|---|
| 2026.02.02 | ₩37,351 | ₩37,539 | ₩36,506 | ₩36,989 | -0.97% | 15.4만 |
|---|
| 2026.01.30 | ₩36,559 | ₩37,351 | ₩36,385 | ₩37,324 | +2.09% | 13.4만 |
|---|
| 2026.01.29 | ₩36,103 | ₩36,720 | ₩35,688 | ₩36,640 | +1.49% | 17.3만 |
|---|
| 2026.01.28 | ₩36,251 | ₩36,506 | ₩35,715 | ₩35,875 | -1.04% | 17만 |
|---|
| 2026.01.27 | ₩36,975 | ₩36,975 | ₩36,211 | ₩36,385 | -1.60% | 12.9만 |
|---|
| 2026.01.26 | ₩37,579 | ₩37,579 | ₩36,855 | ₩37,136 | -1.18% | 13.6만 |
|---|
| 2026.01.23 | ₩37,699 | ₩37,699 | ₩36,989 | ₩37,364 | -0.89% | 13.8만 |
|---|
| 2026.01.22 | ₩37,726 | ₩38,035 | ₩37,364 | ₩37,860 | +0.36% | 13.4만 |
|---|
| 2026.01.21 | ₩36,962 | ₩37,820 | ₩36,787 | ₩37,767 | +2.18% | 21.5만 |
|---|
| 2026.01.20 | ₩35,165 | ₩36,881 | ₩34,977 | ₩36,841 | +4.77% | 25.6만 |
|---|
| 2026.01.16 | ₩36,680 | ₩36,680 | ₩35,312 | ₩35,701 | -2.67% | 27.9만 |
|---|
| 2026.01.15 | ₩36,747 | ₩37,284 | ₩36,063 | ₩37,083 | +0.91% | 13만 |
|---|
| 2026.01.14 | ₩35,755 | ₩37,083 | ₩35,755 | ₩36,707 | +2.66% | 15.8만 |
|---|
| 2026.01.13 | ₩36,036 | ₩36,452 | ₩35,674 | ₩35,795 | -0.67% | 16.4만 |
|---|
| 2026.01.12 | ₩35,218 | ₩36,197 | ₩35,218 | ₩36,010 | +2.25% | 20.5만 |
|---|
| 2026.01.09 | ₩34,910 | ₩35,084 | ₩34,668 | ₩35,044 | +0.38% | 21.6만 |
|---|
| 2026.01.08 | ₩34,440 | ₩35,782 | ₩34,440 | ₩34,682 | +0.70% | 26.4만 |
|---|
| 2026.01.07 | ₩35,259 | ₩35,259 | ₩34,239 | ₩34,239 | -2.89% | 19.7만 |
|---|
| 2026.01.06 | ₩34,896 | ₩35,527 | ₩34,615 | ₩35,205 | +0.88% | 16.5만 |
|---|
| 2026.01.05 | ₩35,151 | ₩35,433 | ₩34,789 | ₩34,870 | -0.80% | 18.8만 |
|---|
| 2026.01.02 | ₩35,567 | ₩35,741 | ₩34,870 | ₩35,165 | -1.13% | 27.3만 |
|---|
| 2025.12.31 | ₩35,393 | ₩35,540 | ₩35,232 | ₩35,285 | -0.30% | 15.4만 |
|---|
| 2025.12.30 | ₩34,977 | ₩35,634 | ₩34,977 | ₩35,580 | +1.73% | 20만 |
|---|
| 2025.12.29 | ₩34,937 | ₩35,433 | ₩34,843 | ₩35,004 | +0.19% | 17.6만 |
|---|
| 2025.12.26 | ₩35,916 | ₩35,916 | ₩35,004 | ₩35,057 | -2.39% | 14.6만 |
|---|
| 2025.12.24 | ₩35,420 | ₩35,916 | ₩35,312 | ₩35,849 | +1.21% | 9.7만 |
|---|
| 2025.12.23 | ₩37,176 | ₩37,203 | ₩35,580 | ₩35,768 | -3.79% | 20.7만 |
|---|
| 2025.12.22 | ₩37,726 | ₩37,820 | ₩37,042 | ₩37,230 | -1.32% | 15.4만 |
|---|
| 2025.12.19 | ₩37,941 | ₩38,397 | ₩37,726 | ₩37,901 | -0.11% | 26.1만 |
|---|
| 2025.12.18 | ₩38,236 | ₩38,893 | ₩38,035 | ₩38,155 | -0.21% | 14만 |
|---|
| 2025.12.17 | ₩39,845 | ₩40,073 | ₩37,901 | ₩38,276 | -3.94% | 20.5만 |
|---|
| 2025.12.16 | ₩40,435 | ₩41,025 | ₩40,167 | ₩40,234 | -0.50% | 14.3만 |
|---|
| 2025.12.15 | ₩40,744 | ₩40,958 | ₩39,993 | ₩40,167 | -1.42% | 16.8만 |
|---|
| 2025.12.12 | ₩41,052 | ₩41,602 | ₩40,596 | ₩40,596 | -1.11% | 16.8만 |
|---|
| 2025.12.11 | ₩40,502 | ₩41,321 | ₩40,502 | ₩40,918 | +1.03% | 16만 |
|---|
| 2025.12.10 | ₩39,698 | ₩40,529 | ₩39,698 | ₩40,234 | +1.35% | 42.8만 |
|---|
| 2025.12.09 | ₩39,859 | ₩40,529 | ₩39,644 | ₩39,658 | -0.50% | 12.1만 |
|---|
| 2025.12.08 | ₩40,637 | ₩40,637 | ₩39,832 | ₩40,221 | -1.02% | 18.5만 |
|---|
| 2025.12.05 | ₩39,282 | ₩40,851 | ₩38,866 | ₩40,569 | +3.28% | 18만 |
|---|
| 2025.12.04 | ₩39,590 | ₩41,642 | ₩38,276 | ₩39,644 | +0.14% | 41.5만 |
|---|
| 2025.12.03 | ₩39,295 | ₩40,234 | ₩39,295 | ₩39,604 | +0.78% | 18.2만 |
|---|
| 2025.12.02 | ₩38,920 | ₩39,362 | ₩38,598 | ₩39,215 | +0.76% | 17.6만 |
|---|
| 2025.12.01 | ₩38,209 | ₩39,845 | ₩38,209 | ₩39,148 | +2.46% | 21만 |
|---|
| 2025.11.28 | ₩38,102 | ₩38,678 | ₩38,075 | ₩38,236 | +0.35% | 7.6만 |
|---|
| 2025.11.26 | ₩37,847 | ₩38,276 | ₩37,834 | ₩37,981 | +0.35% | 14.9만 |
|---|
| 2025.11.25 | ₩37,847 | ₩38,142 | ₩37,525 | ₩37,968 | +0.32% | 9.6만 |
|---|
| 2025.11.24 | ₩37,753 | ₩38,075 | ₩37,525 | ₩37,619 | -0.36% | 15.2만 |
|---|
| 2025.11.21 | ₩37,217 | ₩38,370 | ₩37,217 | ₩37,539 | +0.86% | 21.9만 |
|---|
| 2025.11.20 | ₩36,667 | ₩37,337 | ₩36,667 | ₩36,962 | +0.80% | 16.7만 |
|---|
| 2025.11.19 | ₩36,908 | ₩36,908 | ₩36,090 | ₩36,264 | -1.74% | 11.3만 |
|---|
| 2025.11.18 | ₩36,519 | ₩37,257 | ₩36,211 | ₩36,935 | +1.14% | 13.7만 |
|---|
| 2025.11.17 | ₩37,029 | ₩37,592 | ₩36,787 | ₩36,801 | -0.62% | 14.6만 |
|---|
| 2025.11.14 | ₩37,351 | ₩37,686 | ₩37,002 | ₩37,230 | -0.32% | 9.9만 |
|---|
| 2025.11.13 | ₩36,586 | ₩37,606 | ₩36,586 | ₩37,498 | +2.49% | 15.6만 |
|---|
| 2025.11.12 | ₩37,150 | ₩37,337 | ₩36,533 | ₩36,640 | -1.37% | 10.2만 |
|---|
| 2025.11.11 | ₩36,667 | ₩37,579 | ₩36,600 | ₩37,324 | +1.79% | 16.2만 |
|---|
| 2025.11.10 | ₩36,331 | ₩36,586 | ₩35,554 | ₩36,358 | +0.07% | 21.3만 |
|---|
| 2025.11.07 | ₩35,688 | ₩36,184 | ₩35,299 | ₩35,688 | 0.00% | 21.2만 |
|---|
| 2025.11.06 | ₩35,701 | ₩36,117 | ₩35,259 | ₩35,420 | -0.79% | 23.6만 |
|---|
| 2025.11.05 | ₩36,519 | ₩36,734 | ₩35,862 | ₩35,902 | -1.69% | 29.6만 |
|---|
| 2025.11.04 | ₩36,640 | ₩37,056 | ₩36,171 | ₩36,399 | -0.66% | 17.8만 |
|---|
| 2025.11.03 | ₩36,385 | ₩37,203 | ₩36,385 | ₩36,506 | +0.33% | 18.8만 |
|---|
| 2025.10.31 | ₩35,473 | ₩36,533 | ₩35,151 | ₩36,372 | +2.53% | 15.4만 |
|---|
| 2025.10.30 | ₩35,768 | ₩36,264 | ₩35,433 | ₩35,688 | -0.22% | 15.8만 |
|---|
| 2025.10.29 | ₩37,525 | ₩37,525 | ₩35,715 | ₩35,768 | -4.68% | 16만 |
|---|
| 2025.10.28 | ₩37,793 | ₩38,075 | ₩37,311 | ₩37,606 | -0.50% | 18.2만 |
|---|
| 2025.10.27 | ₩37,002 | ₩37,954 | ₩37,002 | ₩37,753 | +2.03% | 14.4만 |
|---|
| 2025.10.24 | ₩37,257 | ₩37,498 | ₩36,962 | ₩37,015 | -0.65% | 14.3만 |
|---|
| 2025.10.23 | ₩37,083 | ₩37,297 | ₩36,761 | ₩37,190 | +0.29% | 12.2만 |
|---|
| 2025.10.22 | ₩38,410 | ₩38,477 | ₩36,855 | ₩37,136 | -3.32% | 40.4만 |
|---|
| 2025.10.21 | ₩38,813 | ₩38,866 | ₩38,209 | ₩38,316 | -1.28% | 15.5만 |
|---|
| 2025.10.20 | ₩38,531 | ₩39,161 | ₩38,531 | ₩38,571 | +0.10% | 14.5만 |
|---|
| 2025.10.17 | ₩37,927 | ₩38,464 | ₩37,767 | ₩38,249 | +0.85% | 15.1만 |
|---|
| 2025.10.16 | ₩36,492 | ₩38,290 | ₩36,492 | ₩38,021 | +4.19% | 37.3만 |
|---|
| 2025.10.15 | ₩36,935 | ₩36,935 | ₩35,567 | ₩36,251 | -1.85% | 16.8만 |
|---|
| 2025.10.14 | ₩35,701 | ₩36,801 | ₩35,540 | ₩36,667 | +2.70% | 18.4만 |
|---|
| 2025.10.13 | ₩35,661 | ₩36,667 | ₩35,661 | ₩35,916 | +0.71% | 17.4만 |
|---|
| 2025.10.10 | ₩36,372 | ₩36,868 | ₩35,527 | ₩35,527 | -2.32% | 14.9만 |
|---|