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 | ₩35,987 | ₩36,363 | ₩35,920 | ₩36,094 | +0.30% | 14.1만 |
| 2026.10.08 | ₩35,598 | ₩36,792 | ₩35,598 | ₩36,309 | +2.00% | 20.7만 |
| 2026.10.07 | ₩35,987 | ₩36,363 | ₩35,464 | ₩35,491 | -1.38% | 11.2만 |
| 2026.10.06 | ₩36,068 | ₩36,349 | ₩35,947 | ₩36,081 | +0.04% | 11.4만 |
| 2026.10.05 | ₩35,813 | ₩36,094 | ₩35,209 | ₩35,933 | +0.34% | 12.1만 |
| 2026.10.02 | ₩35,933 | ₩36,108 | ₩35,518 | ₩35,772 | -0.45% | 11.3만 |
| 2026.10.01 | ₩35,705 | ₩36,068 | ₩35,290 | ₩35,665 | -0.11% | 14.2만 |
| 2026.09.30 | ₩36,376 | ₩36,685 | ₩35,652 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩35,987 |
| -1.07% |
| 14.8만 |
| 2026.09.29 | ₩35,370 | ₩36,027 | ₩35,263 | ₩36,014 | +1.82% | 12.3만 |
|---|
| 2026.09.28 | ₩35,491 | ₩35,705 | ₩34,968 | ₩35,638 | +0.42% | 14.4만 |
|---|
| 2026.09.25 | ₩35,410 | ₩35,880 | ₩35,370 | ₩35,799 | +1.10% | 8.3만 |
|---|
| 2026.09.24 | ₩36,068 | ₩36,188 | ₩35,410 | ₩35,410 | -1.82% | 9.4만 |
|---|
| 2026.09.23 | ₩36,027 | ₩36,027 | ₩35,518 | ₩35,705 | -0.89% | 14.2만 |
|---|
| 2026.09.22 | ₩36,081 | ₩36,604 | ₩35,960 | ₩36,135 | +0.15% | 12.1만 |
|---|
| 2026.09.21 | ₩35,853 | ₩35,974 | ₩35,115 | ₩35,853 | 0.00% | 27.7만 |
|---|
| 2026.09.18 | ₩35,933 | ₩35,933 | ₩35,088 | ₩35,571 | -1.01% | 47.8만 |
|---|
| 2026.09.17 | ₩35,142 | ₩36,363 | ₩35,142 | ₩36,014 | +2.48% | 18.8만 |
|---|
| 2026.09.16 | ₩35,504 | ₩35,947 | ₩34,901 | ₩35,236 | -0.76% | 17.9만 |
|---|
| 2026.09.15 | ₩35,544 | ₩35,933 | ₩35,343 | ₩35,692 | +0.42% | 16.9만 |
|---|
| 2026.09.14 | ₩35,746 | ₩36,792 | ₩35,585 | ₩35,880 | +0.38% | 17.7만 |
|---|
| 2026.09.11 | ₩36,457 | ₩36,457 | ₩35,464 | ₩35,732 | -1.99% | 18.8만 |
|---|
| 2026.09.10 | ₩35,518 | ₩36,269 | ₩35,518 | ₩36,188 | +1.89% | 11.8만 |
|---|
| 2026.09.09 | ₩35,679 | ₩36,296 | ₩35,518 | ₩35,625 | -0.15% | 26.9만 |
|---|
| 2026.09.08 | ₩35,907 | ₩37,248 | ₩35,907 | ₩35,920 | +0.04% | 22.9만 |
|---|
| 2026.09.04 | ₩37,315 | ₩37,623 | ₩36,094 | ₩36,389 | -2.48% | 27.1만 |
|---|
| 2026.09.03 | ₩37,181 | ₩37,530 | ₩37,020 | ₩37,449 | +0.72% | 14.7만 |
|---|
| 2026.09.02 | ₩37,288 | ₩38,106 | ₩36,725 | ₩37,449 | +0.43% | 14.3만 |
|---|
| 2026.09.01 | ₩37,006 | ₩37,006 | ₩35,987 | ₩36,229 | -2.10% | 11.4만 |
|---|
| 2026.08.31 | ₩36,980 | ₩37,087 | ₩36,376 | ₩36,537 | -1.20% | 22.9만 |
|---|
| 2026.08.28 | ₩38,026 | ₩38,066 | ₩37,087 | ₩37,221 | -2.12% | 9.1만 |
|---|
| 2026.08.27 | ₩38,200 | ₩38,200 | ₩37,181 | ₩37,208 | -2.60% | 15.8만 |
|---|
| 2026.08.26 | ₩38,938 | ₩39,421 | ₩38,240 | ₩38,522 | -1.07% | 6.9만 |
|---|
| 2026.08.25 | ₩39,448 | ₩39,448 | ₩38,468 | ₩38,790 | -1.67% | 9.7만 |
|---|
| 2026.08.24 | ₩39,394 | ₩40,185 | ₩38,898 | ₩39,367 | -0.07% | 10.4만 |
|---|
| 2026.08.21 | ₩38,643 | ₩39,018 | ₩38,428 | ₩38,978 | +0.87% | 7.5만 |
|---|
| 2026.08.20 | ₩38,522 | ₩39,032 | ₩38,227 | ₩38,844 | +0.84% | 8.5만 |
|---|
| 2026.08.19 | ₩37,597 | ₩39,300 | ₩37,597 | ₩39,166 | +4.17% | 12.7만 |
|---|
| 2026.08.18 | ₩38,147 | ₩38,147 | ₩37,208 | ₩37,288 | -2.25% | 7.6만 |
|---|
| 2026.08.17 | ₩38,495 | ₩38,495 | ₩37,449 | ₩37,623 | -2.26% | 6.5만 |
|---|
| 2026.08.14 | ₩38,549 | ₩38,898 | ₩38,026 | ₩38,764 | +0.56% | 7.5만 |
|---|
| 2026.08.13 | ₩38,214 | ₩38,764 | ₩37,959 | ₩38,294 | +0.21% | 10만 |
|---|
| 2026.08.12 | ₩37,556 | ₩38,147 | ₩37,543 | ₩38,093 | +1.43% | 6.6만 |
|---|
| 2026.08.11 | ₩38,080 | ₩38,133 | ₩37,637 | ₩38,106 | +0.07% | 6.6만 |
|---|
| 2026.08.10 | ₩38,670 | ₩38,670 | ₩38,012 | ₩38,468 | -0.52% | 8.3만 |
|---|
| 2026.08.07 | ₩38,495 | ₩39,085 | ₩38,388 | ₩38,978 | +1.25% | 15.1만 |
|---|
| 2026.08.06 | ₩39,193 | ₩39,568 | ₩38,281 | ₩38,388 | -2.05% | 12.6만 |
|---|
| 2026.08.05 | ₩38,522 | ₩38,844 | ₩38,267 | ₩38,482 | -0.10% | 10.7만 |
|---|
| 2026.08.04 | ₩37,463 | ₩38,737 | ₩37,194 | ₩38,710 | +3.33% | 16만 |
|---|
| 2026.08.03 | ₩39,729 | ₩39,810 | ₩37,717 | ₩37,717 | -5.06% | 17.3만 |
|---|
| 2026.07.31 | ₩39,099 | ₩39,220 | ₩38,589 | ₩39,193 | +0.24% | 13.9만 |
|---|
| 2026.07.30 | ₩39,716 | ₩39,716 | ₩38,643 | ₩39,179 | -1.35% | 8.4만 |
|---|
| 2026.07.29 | ₩38,898 | ₩40,373 | ₩38,697 | ₩40,065 | +3.00% | 22.4만 |
|---|
| 2026.07.28 | ₩38,200 | ₩40,118 | ₩38,173 | ₩39,300 | +2.88% | 30.7만 |
|---|
| 2026.07.27 | ₩35,813 | ₩37,583 | ₩35,813 | ₩37,463 | +4.61% | 15.7만 |
|---|
| 2026.07.24 | ₩36,094 | ₩36,094 | ₩35,437 | ₩35,826 | -0.74% | 17.3만 |
|---|
| 2026.07.23 | ₩35,692 | ₩35,719 | ₩35,048 | ₩35,209 | -1.35% | 10.5만 |
|---|
| 2026.07.22 | ₩36,376 | ₩36,564 | ₩35,772 | ₩36,081 | -0.81% | 14.1만 |
|---|
| 2026.07.21 | ₩36,027 | ₩36,121 | ₩35,571 | ₩35,880 | -0.41% | 11.2만 |
|---|
| 2026.07.20 | ₩34,740 | ₩36,282 | ₩34,740 | ₩36,255 | +4.36% | 10.6만 |
|---|
| 2026.07.17 | ₩35,397 | ₩35,987 | ₩34,887 | ₩35,048 | -0.99% | 11.4만 |
|---|
| 2026.07.16 | ₩34,619 | ₩35,491 | ₩34,270 | ₩35,383 | +2.21% | 12.2만 |
|---|
| 2026.07.15 | ₩34,820 | ₩34,820 | ₩34,082 | ₩34,163 | -1.89% | 11.7만 |
|---|
| 2026.07.14 | ₩35,866 | ₩35,866 | ₩34,203 | ₩34,485 | -3.85% | 14.3만 |
|---|
| 2026.07.13 | ₩35,920 | ₩36,832 | ₩35,558 | ₩35,772 | -0.41% | 8.8만 |
|---|
| 2026.07.10 | ₩34,820 | ₩35,960 | ₩34,820 | ₩35,679 | +2.47% | 10.6만 |
|---|
| 2026.07.09 | ₩34,968 | ₩35,357 | ₩34,378 | ₩34,458 | -1.46% | 12.9만 |
|---|
| 2026.07.08 | ₩35,987 | ₩35,987 | ₩35,290 | ₩35,357 | -1.75% | 8.8만 |
|---|
| 2026.07.07 | ₩36,081 | ₩37,020 | ₩35,531 | ₩35,558 | -1.45% | 10.8만 |
|---|
| 2026.07.06 | ₩35,290 | ₩35,719 | ₩34,431 | ₩35,491 | +0.57% | 13.7만 |
|---|
| 2026.07.02 | ₩36,041 | ₩36,269 | ₩35,612 | ₩35,893 | -0.41% | 12.6만 |
|---|
| 2026.07.01 | ₩37,047 | ₩37,167 | ₩34,901 | ₩35,571 | -3.98% | 34.4만 |
|---|
| 2026.06.30 | ₩37,825 | ₩37,825 | ₩36,550 | ₩36,698 | -2.98% | 16.1만 |
|---|
| 2026.06.29 | ₩38,294 | ₩38,294 | ₩37,623 | ₩37,892 | -1.05% | 13.7만 |
|---|
| 2026.06.26 | ₩37,784 | ₩38,388 | ₩37,248 | ₩38,388 | +1.60% | 49.1만 |
|---|
| 2026.06.25 | ₩37,489 | ₩37,838 | ₩36,671 | ₩37,744 | +0.68% | 15.3만 |
|---|
| 2026.06.24 | ₩36,792 | ₩37,650 | ₩36,792 | ₩37,650 | +2.33% | 18.6만 |
|---|
| 2026.06.23 | ₩36,872 | ₩37,047 | ₩36,550 | ₩36,550 | -0.87% | 20.9만 |
|---|
| 2026.06.22 | ₩35,558 | ₩37,181 | ₩35,424 | ₩36,604 | +2.94% | 19.9만 |
|---|
| 2026.06.18 | ₩34,485 | ₩36,175 | ₩34,485 | ₩35,732 | +3.62% | 46만 |
|---|
| 2026.06.17 | ₩35,907 | ₩35,960 | ₩34,203 | ₩34,230 | -4.67% | 22.7만 |
|---|
| 2026.06.16 | ₩36,752 | ₩36,926 | ₩35,652 | ₩35,813 | -2.55% | 18.4만 |
|---|
| 2026.06.15 | ₩36,711 | ₩37,315 | ₩36,416 | ₩36,416 | -0.80% | 22.8만 |
|---|
| 2026.06.12 | ₩36,631 | ₩36,966 | ₩36,229 | ₩36,752 | +0.33% | 15.9만 |
|---|
| 2026.06.11 | ₩35,786 | ₩36,711 | ₩35,786 | ₩36,564 | +2.17% | 20.3만 |
|---|
| 2026.06.10 | ₩36,027 | ₩36,389 | ₩35,813 | ₩36,014 | -0.04% | 12.7만 |
|---|
| 2026.06.09 | ₩36,014 | ₩36,483 | ₩35,719 | ₩36,376 | +1.01% | 29.3만 |
|---|
| 2026.06.08 | ₩36,068 | ₩36,161 | ₩35,531 | ₩36,161 | +0.26% | 14.1만 |
|---|
| 2026.06.05 | ₩35,276 | ₩36,068 | ₩34,847 | ₩35,799 | +1.48% | 26.3만 |
|---|
| 2026.06.04 | ₩34,780 | ₩36,081 | ₩34,324 | ₩35,276 | +1.43% | 22.8만 |
|---|
| 2026.06.03 | ₩34,552 | ₩34,901 | ₩34,149 | ₩34,257 | -0.85% | 14만 |
|---|
| 2026.06.02 | ₩35,075 | ₩35,075 | ₩34,136 | ₩34,592 | -1.38% | 16.3만 |
|---|
| 2026.06.01 | ₩35,692 | ₩35,799 | ₩34,699 | ₩34,713 | -2.74% | 13.4만 |
|---|
| 2026.05.29 | ₩35,679 | ₩36,054 | ₩35,531 | ₩35,853 | +0.49% | 31.3만 |
|---|
| 2026.05.28 | ₩35,451 | ₩35,960 | ₩34,887 | ₩35,866 | +1.17% | 11.5만 |
|---|
| 2026.05.27 | ₩35,129 | ₩36,215 | ₩35,129 | ₩35,840 | +2.02% | 12.3만 |
|---|
| 2026.05.26 | ₩36,389 | ₩36,389 | ₩34,297 | ₩35,062 | -3.65% | 14.3만 |
|---|
| 2026.05.22 | ₩35,974 | ₩36,242 | ₩35,383 | ₩36,202 | +0.63% | 11.3만 |
|---|
| 2026.05.21 | ₩35,169 | ₩36,188 | ₩34,538 | ₩36,014 | +2.40% | 19.1만 |
|---|
| 2026.05.20 | ₩35,598 | ₩35,665 | ₩34,378 | ₩35,451 | -0.41% | 14.8만 |
|---|
| 2026.05.19 | ₩36,483 | ₩36,577 | ₩35,518 | ₩35,799 | -1.88% | 17.4만 |
|---|
| 2026.05.18 | ₩36,765 | ₩36,899 | ₩36,148 | ₩36,376 | -1.06% | 17.5만 |
|---|
| 2026.05.15 | ₩36,470 | ₩36,846 | ₩35,933 | ₩36,698 | +0.63% | 13.9만 |
|---|
| 2026.05.14 | ₩36,363 | ₩36,416 | ₩35,732 | ₩36,041 | -0.89% | 13.6만 |
|---|
| 2026.05.13 | ₩36,711 | ₩36,899 | ₩35,424 | ₩36,242 | -1.28% | 17.6만 |
|---|
| 2026.05.12 | ₩37,006 | ₩37,167 | ₩35,383 | ₩36,685 | -0.87% | 26.6만 |
|---|
| 2026.05.11 | ₩38,214 | ₩38,214 | ₩36,832 | ₩36,832 | -3.62% | 19만 |
|---|
| 2026.05.08 | ₩37,932 | ₩38,375 | ₩37,114 | ₩38,039 | +0.28% | 17.5만 |
|---|
| 2026.05.07 | ₩36,604 | ₩38,240 | ₩36,027 | ₩37,825 | +3.33% | 27.9만 |
|---|
| 2026.05.06 | ₩35,759 | ₩37,395 | ₩35,759 | ₩36,953 | +3.34% | 15만 |
|---|
| 2026.05.05 | ₩33,868 | ₩36,483 | ₩33,868 | ₩36,014 | +6.34% | 18.9만 |
|---|
| 2026.05.04 | ₩34,927 | ₩35,290 | ₩33,720 | ₩33,747 | -3.38% | 12만 |
|---|
| 2026.05.01 | ₩35,558 | ₩35,772 | ₩34,820 | ₩35,115 | -1.24% | 14.2만 |
|---|
| 2026.04.30 | ₩34,190 | ₩35,383 | ₩34,190 | ₩35,249 | +3.10% | 17.5만 |
|---|
| 2026.04.29 | ₩35,974 | ₩35,987 | ₩33,854 | ₩34,069 | -5.29% | 25.2만 |
|---|
| 2026.04.28 | ₩38,147 | ₩38,294 | ₩37,395 | ₩38,093 | -0.14% | 13.1만 |
|---|
| 2026.04.27 | ₩39,032 | ₩39,032 | ₩37,717 | ₩37,717 | -3.37% | 13.8만 |
|---|
| 2026.04.24 | ₩38,710 | ₩39,327 | ₩38,442 | ₩38,764 | +0.14% | 12.4만 |
|---|
| 2026.04.23 | ₩39,273 | ₩39,273 | ₩38,589 | ₩38,804 | -1.20% | 13.2만 |
|---|
| 2026.04.22 | ₩39,662 | ₩39,662 | ₩38,777 | ₩38,871 | -2.00% | 20.9만 |
|---|
| 2026.04.21 | ₩39,984 | ₩40,454 | ₩39,287 | ₩39,394 | -1.48% | 13만 |
|---|
| 2026.04.20 | ₩40,091 | ₩41,245 | ₩39,407 | ₩40,038 | -0.13% | 38.4만 |
|---|
| 2026.04.17 | ₩39,984 | ₩40,226 | ₩39,045 | ₩39,877 | -0.27% | 28.1만 |
|---|
| 2026.04.16 | ₩40,212 | ₩40,615 | ₩39,542 | ₩39,944 | -0.67% | 37.7만 |
|---|
| 2026.04.15 | ₩39,877 | ₩40,802 | ₩38,522 | ₩40,346 | +1.18% | 41.3만 |
|---|
| 2026.04.14 | ₩39,890 | ₩40,118 | ₩39,394 | ₩39,796 | -0.24% | 19.5만 |
|---|
| 2026.04.13 | ₩39,407 | ₩40,293 | ₩39,018 | ₩39,689 | +0.71% | 20.7만 |
|---|
| 2026.04.10 | ₩40,977 | ₩41,285 | ₩39,649 | ₩39,837 | -2.78% | 31.8만 |
|---|
| 2026.04.09 | ₩36,161 | ₩41,768 | ₩36,161 | ₩40,776 | +12.76% | 64.4만 |
|---|
| 2026.04.08 | ₩36,416 | ₩36,698 | ₩35,987 | ₩36,591 | +0.48% | 15.8만 |
|---|
| 2026.04.07 | ₩36,403 | ₩36,403 | ₩35,732 | ₩35,786 | -1.69% | 10.9만 |
|---|
| 2026.04.06 | ₩36,121 | ₩36,510 | ₩35,960 | ₩36,403 | +0.78% | 14만 |
|---|
| 2026.04.02 | ₩36,188 | ₩36,430 | ₩35,612 | ₩36,336 | +0.41% | 11.8만 |
|---|
| 2026.04.01 | ₩35,638 | ₩36,108 | ₩35,142 | ₩36,027 | +1.09% | 21.8만 |
|---|
| 2026.03.31 | ₩36,376 | ₩36,376 | ₩35,504 | ₩35,933 | -1.22% | 20.1만 |
|---|
| 2026.03.30 | ₩36,685 | ₩36,939 | ₩35,920 | ₩36,121 | -1.54% | 28.1만 |
|---|
| 2026.03.27 | ₩35,276 | ₩36,980 | ₩35,276 | ₩36,470 | +3.38% | 44.8만 |
|---|
| 2026.03.26 | ₩32,044 | ₩38,053 | ₩31,869 | ₩34,860 | +8.79% | 117.7만 |
|---|
| 2026.03.25 | ₩31,494 | ₩32,151 | ₩31,078 | ₩32,017 | +1.66% | 14.8만 |
|---|
| 2026.03.24 | ₩30,971 | ₩31,628 | ₩30,971 | ₩31,118 | +0.48% | 19.1만 |
|---|
| 2026.03.23 | ₩31,641 | ₩31,950 | ₩31,279 | ₩31,346 | -0.93% | 25.3만 |
|---|
| 2026.03.20 | ₩31,856 | ₩31,856 | ₩30,863 | ₩31,293 | -1.77% | 62.8만 |
|---|
| 2026.03.19 | ₩31,091 | ₩32,285 | ₩31,091 | ₩31,641 | +1.77% | 20.2만 |
|---|
| 2026.03.18 | ₩31,400 | ₩31,427 | ₩30,944 | ₩31,145 | -0.81% | 20.9만 |
|---|
| 2026.03.17 | ₩31,789 | ₩32,030 | ₩31,480 | ₩31,574 | -0.68% | 21.4만 |
|---|
| 2026.03.16 | ₩32,299 | ₩32,714 | ₩31,199 | ₩31,521 | -2.41% | 21만 |
|---|
| 2026.03.13 | ₩32,258 | ₩32,419 | ₩31,829 | ₩31,990 | -0.83% | 17.6만 |
|---|
| 2026.03.12 | ₩32,902 | ₩32,902 | ₩31,574 | ₩31,628 | -3.87% | 33.7만 |
|---|
| 2026.03.11 | ₩34,686 | ₩34,686 | ₩33,050 | ₩33,090 | -4.60% | 24.8만 |
|---|
| 2026.03.10 | ₩33,841 | ₩34,927 | ₩33,841 | ₩34,592 | +2.22% | 16.4만 |
|---|
| 2026.03.09 | ₩33,801 | ₩34,217 | ₩33,170 | ₩34,096 | +0.87% | 28만 |
|---|
| 2026.03.06 | ₩35,410 | ₩35,518 | ₩34,364 | ₩34,525 | -2.50% | 25만 |
|---|
| 2026.03.05 | ₩35,826 | ₩36,550 | ₩35,343 | ₩35,813 | -0.04% | 17.8만 |
|---|
| 2026.03.04 | ₩40,239 | ₩40,440 | ₩34,538 | ₩36,000 | -10.53% | 48.3만 |
|---|
| 2026.03.03 | ₩38,509 | ₩38,710 | ₩38,080 | ₩38,214 | -0.77% | 29만 |
|---|
| 2026.03.02 | ₩38,844 | ₩39,837 | ₩38,764 | ₩39,287 | +1.14% | 14.1만 |
|---|
| 2026.02.27 | ₩38,992 | ₩39,984 | ₩38,965 | ₩39,381 | +1.00% | 122.4만 |
|---|
| 2026.02.26 | ₩38,361 | ₩38,992 | ₩38,147 | ₩38,978 | +1.61% | 13.1만 |
|---|
| 2026.02.25 | ₩40,252 | ₩40,494 | ₩37,677 | ₩38,455 | -4.47% | 28.4만 |
|---|
| 2026.02.24 | ₩41,205 | ₩41,527 | ₩40,950 | ₩41,406 | +0.49% | 10.4만 |
|---|
| 2026.02.23 | ₩40,521 | ₩41,460 | ₩40,521 | ₩41,178 | +1.62% | 11.8만 |
|---|
| 2026.02.20 | ₩40,172 | ₩40,829 | ₩39,957 | ₩40,695 | +1.30% | 18.1만 |
|---|
| 2026.02.19 | ₩40,132 | ₩40,413 | ₩39,515 | ₩40,132 | 0.00% | 11.2만 |
|---|
| 2026.02.18 | ₩39,555 | ₩40,065 | ₩38,656 | ₩39,998 | +1.12% | 14.6만 |
|---|
| 2026.02.17 | ₩40,574 | ₩40,574 | ₩39,327 | ₩39,501 | -2.64% | 15.2만 |
|---|
| 2026.02.13 | ₩41,084 | ₩41,352 | ₩39,702 | ₩40,534 | -1.34% | 13.9만 |
|---|
| 2026.02.12 | ₩40,977 | ₩41,688 | ₩40,427 | ₩41,366 | +0.95% | 22.2만 |
|---|
| 2026.02.11 | ₩40,682 | ₩41,299 | ₩40,132 | ₩41,017 | +0.82% | 15.7만 |
|---|
| 2026.02.10 | ₩40,239 | ₩40,963 | ₩39,863 | ₩40,668 | +1.07% | 12만 |
|---|
| 2026.02.09 | ₩39,743 | ₩40,266 | ₩39,300 | ₩40,199 | +1.15% | 10만 |
|---|
| 2026.02.06 | ₩39,018 | ₩40,105 | ₩39,018 | ₩40,011 | +2.54% | 21.9만 |
|---|
| 2026.02.05 | ₩39,729 | ₩39,957 | ₩39,099 | ₩39,461 | -0.68% | 14.8만 |
|---|
| 2026.02.04 | ₩38,576 | ₩40,293 | ₩38,375 | ₩39,877 | +3.37% | 22.4만 |
|---|
| 2026.02.03 | ₩36,805 | ₩38,670 | ₩36,778 | ₩38,375 | +4.26% | 27만 |
|---|
| 2026.02.02 | ₩37,355 | ₩37,543 | ₩36,510 | ₩36,993 | -0.97% | 15.4만 |
|---|
| 2026.01.30 | ₩36,564 | ₩37,355 | ₩36,389 | ₩37,328 | +2.09% | 13.4만 |
|---|
| 2026.01.29 | ₩36,108 | ₩36,725 | ₩35,692 | ₩36,644 | +1.49% | 17.3만 |
|---|
| 2026.01.28 | ₩36,255 | ₩36,510 | ₩35,719 | ₩35,880 | -1.04% | 17만 |
|---|
| 2026.01.27 | ₩36,980 | ₩36,980 | ₩36,215 | ₩36,389 | -1.60% | 12.9만 |
|---|
| 2026.01.26 | ₩37,583 | ₩37,583 | ₩36,859 | ₩37,141 | -1.18% | 13.6만 |
|---|
| 2026.01.23 | ₩37,704 | ₩37,704 | ₩36,993 | ₩37,369 | -0.89% | 13.8만 |
|---|
| 2026.01.22 | ₩37,731 | ₩38,039 | ₩37,369 | ₩37,865 | +0.36% | 13.4만 |
|---|
| 2026.01.21 | ₩36,966 | ₩37,825 | ₩36,792 | ₩37,771 | +2.18% | 21.5만 |
|---|
| 2026.01.20 | ₩35,169 | ₩36,886 | ₩34,981 | ₩36,846 | +4.77% | 25.6만 |
|---|
| 2026.01.16 | ₩36,685 | ₩36,685 | ₩35,316 | ₩35,705 | -2.67% | 27.9만 |
|---|
| 2026.01.15 | ₩36,752 | ₩37,288 | ₩36,068 | ₩37,087 | +0.91% | 13만 |
|---|
| 2026.01.14 | ₩35,759 | ₩37,087 | ₩35,759 | ₩36,711 | +2.66% | 15.8만 |
|---|
| 2026.01.13 | ₩36,041 | ₩36,457 | ₩35,679 | ₩35,799 | -0.67% | 16.4만 |
|---|
| 2026.01.12 | ₩35,223 | ₩36,202 | ₩35,223 | ₩36,014 | +2.25% | 20.5만 |
|---|
| 2026.01.09 | ₩34,914 | ₩35,088 | ₩34,673 | ₩35,048 | +0.38% | 21.6만 |
|---|
| 2026.01.08 | ₩34,445 | ₩35,786 | ₩34,445 | ₩34,686 | +0.70% | 26.4만 |
|---|
| 2026.01.07 | ₩35,263 | ₩35,263 | ₩34,243 | ₩34,243 | -2.89% | 19.7만 |
|---|
| 2026.01.06 | ₩34,901 | ₩35,531 | ₩34,619 | ₩35,209 | +0.88% | 16.5만 |
|---|
| 2026.01.05 | ₩35,155 | ₩35,437 | ₩34,793 | ₩34,874 | -0.80% | 18.8만 |
|---|
| 2026.01.02 | ₩35,571 | ₩35,746 | ₩34,874 | ₩35,169 | -1.13% | 27.3만 |
|---|
| 2025.12.31 | ₩35,397 | ₩35,544 | ₩35,236 | ₩35,290 | -0.30% | 15.4만 |
|---|
| 2025.12.30 | ₩34,981 | ₩35,638 | ₩34,981 | ₩35,585 | +1.73% | 20만 |
|---|
| 2025.12.29 | ₩34,941 | ₩35,437 | ₩34,847 | ₩35,008 | +0.19% | 17.6만 |
|---|
| 2025.12.26 | ₩35,920 | ₩35,920 | ₩35,008 | ₩35,062 | -2.39% | 14.6만 |
|---|
| 2025.12.24 | ₩35,424 | ₩35,920 | ₩35,316 | ₩35,853 | +1.21% | 9.7만 |
|---|
| 2025.12.23 | ₩37,181 | ₩37,208 | ₩35,585 | ₩35,772 | -3.79% | 20.7만 |
|---|
| 2025.12.22 | ₩37,731 | ₩37,825 | ₩37,047 | ₩37,234 | -1.32% | 15.4만 |
|---|
| 2025.12.19 | ₩37,945 | ₩38,401 | ₩37,731 | ₩37,905 | -0.11% | 26.1만 |
|---|
| 2025.12.18 | ₩38,240 | ₩38,898 | ₩38,039 | ₩38,160 | -0.21% | 14만 |
|---|
| 2025.12.17 | ₩39,850 | ₩40,078 | ₩37,905 | ₩38,281 | -3.94% | 20.5만 |
|---|
| 2025.12.16 | ₩40,440 | ₩41,030 | ₩40,172 | ₩40,239 | -0.50% | 14.3만 |
|---|
| 2025.12.15 | ₩40,749 | ₩40,963 | ₩39,998 | ₩40,172 | -1.42% | 16.8만 |
|---|
| 2025.12.12 | ₩41,057 | ₩41,607 | ₩40,601 | ₩40,601 | -1.11% | 16.8만 |
|---|
| 2025.12.11 | ₩40,507 | ₩41,325 | ₩40,507 | ₩40,923 | +1.03% | 16만 |
|---|
| 2025.12.10 | ₩39,702 | ₩40,534 | ₩39,702 | ₩40,239 | +1.35% | 42.8만 |
|---|
| 2025.12.09 | ₩39,863 | ₩40,534 | ₩39,649 | ₩39,662 | -0.50% | 12.1만 |
|---|
| 2025.12.08 | ₩40,641 | ₩40,641 | ₩39,837 | ₩40,226 | -1.02% | 18.5만 |
|---|
| 2025.12.05 | ₩39,287 | ₩40,856 | ₩38,871 | ₩40,574 | +3.28% | 18만 |
|---|
| 2025.12.04 | ₩39,595 | ₩41,647 | ₩38,281 | ₩39,649 | +0.14% | 41.5만 |
|---|
| 2025.12.03 | ₩39,300 | ₩40,239 | ₩39,300 | ₩39,609 | +0.78% | 18.2만 |
|---|
| 2025.12.02 | ₩38,925 | ₩39,367 | ₩38,603 | ₩39,220 | +0.76% | 17.6만 |
|---|
| 2025.12.01 | ₩38,214 | ₩39,850 | ₩38,214 | ₩39,153 | +2.46% | 21만 |
|---|
| 2025.11.28 | ₩38,106 | ₩38,683 | ₩38,080 | ₩38,240 | +0.35% | 7.6만 |
|---|
| 2025.11.26 | ₩37,851 | ₩38,281 | ₩37,838 | ₩37,986 | +0.35% | 14.9만 |
|---|
| 2025.11.25 | ₩37,851 | ₩38,147 | ₩37,530 | ₩37,972 | +0.32% | 9.6만 |
|---|
| 2025.11.24 | ₩37,758 | ₩38,080 | ₩37,530 | ₩37,623 | -0.36% | 15.2만 |
|---|
| 2025.11.21 | ₩37,221 | ₩38,375 | ₩37,221 | ₩37,543 | +0.86% | 21.9만 |
|---|
| 2025.11.20 | ₩36,671 | ₩37,342 | ₩36,671 | ₩36,966 | +0.80% | 16.7만 |
|---|
| 2025.11.19 | ₩36,913 | ₩36,913 | ₩36,094 | ₩36,269 | -1.74% | 11.3만 |
|---|
| 2025.11.18 | ₩36,524 | ₩37,261 | ₩36,215 | ₩36,939 | +1.14% | 13.7만 |
|---|
| 2025.11.17 | ₩37,033 | ₩37,597 | ₩36,792 | ₩36,805 | -0.62% | 14.6만 |
|---|
| 2025.11.14 | ₩37,355 | ₩37,691 | ₩37,006 | ₩37,234 | -0.32% | 9.9만 |
|---|
| 2025.11.13 | ₩36,591 | ₩37,610 | ₩36,591 | ₩37,503 | +2.49% | 15.6만 |
|---|
| 2025.11.12 | ₩37,154 | ₩37,342 | ₩36,537 | ₩36,644 | -1.37% | 10.2만 |
|---|
| 2025.11.11 | ₩36,671 | ₩37,583 | ₩36,604 | ₩37,328 | +1.79% | 16.2만 |
|---|
| 2025.11.10 | ₩36,336 | ₩36,591 | ₩35,558 | ₩36,363 | +0.07% | 21.3만 |
|---|
| 2025.11.07 | ₩35,692 | ₩36,188 | ₩35,303 | ₩35,692 | 0.00% | 21.2만 |
|---|
| 2025.11.06 | ₩35,705 | ₩36,121 | ₩35,263 | ₩35,424 | -0.79% | 23.6만 |
|---|
| 2025.11.05 | ₩36,524 | ₩36,738 | ₩35,866 | ₩35,907 | -1.69% | 29.6만 |
|---|
| 2025.11.04 | ₩36,644 | ₩37,060 | ₩36,175 | ₩36,403 | -0.66% | 17.8만 |
|---|
| 2025.11.03 | ₩36,389 | ₩37,208 | ₩36,389 | ₩36,510 | +0.33% | 18.8만 |
|---|
| 2025.10.31 | ₩35,477 | ₩36,537 | ₩35,155 | ₩36,376 | +2.53% | 15.4만 |
|---|
| 2025.10.30 | ₩35,772 | ₩36,269 | ₩35,437 | ₩35,692 | -0.22% | 15.8만 |
|---|
| 2025.10.29 | ₩37,530 | ₩37,530 | ₩35,719 | ₩35,772 | -4.68% | 16만 |
|---|
| 2025.10.28 | ₩37,798 | ₩38,080 | ₩37,315 | ₩37,610 | -0.50% | 18.2만 |
|---|
| 2025.10.27 | ₩37,006 | ₩37,959 | ₩37,006 | ₩37,758 | +2.03% | 14.4만 |
|---|
| 2025.10.24 | ₩37,261 | ₩37,503 | ₩36,966 | ₩37,020 | -0.65% | 14.3만 |
|---|
| 2025.10.23 | ₩37,087 | ₩37,302 | ₩36,765 | ₩37,194 | +0.29% | 12.2만 |
|---|
| 2025.10.22 | ₩38,415 | ₩38,482 | ₩36,859 | ₩37,141 | -3.32% | 40.4만 |
|---|
| 2025.10.21 | ₩38,817 | ₩38,871 | ₩38,214 | ₩38,321 | -1.28% | 15.5만 |
|---|
| 2025.10.20 | ₩38,536 | ₩39,166 | ₩38,536 | ₩38,576 | +0.10% | 14.5만 |
|---|
| 2025.10.17 | ₩37,932 | ₩38,468 | ₩37,771 | ₩38,254 | +0.85% | 15.1만 |
|---|
| 2025.10.16 | ₩36,497 | ₩38,294 | ₩36,497 | ₩38,026 | +4.19% | 37.3만 |
|---|
| 2025.10.15 | ₩36,939 | ₩36,939 | ₩35,571 | ₩36,255 | -1.85% | 16.8만 |
|---|
| 2025.10.14 | ₩35,705 | ₩36,805 | ₩35,544 | ₩36,671 | +2.70% | 18.4만 |
|---|
| 2025.10.13 | ₩35,665 | ₩36,671 | ₩35,665 | ₩35,920 | +0.71% | 17.4만 |
|---|
| 2025.10.10 | ₩36,376 | ₩36,872 | ₩35,531 | ₩35,531 | -2.32% | 14.9만 |
|---|