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 | ₩35,982 | ₩36,357 | ₩35,915 | ₩36,089 | +0.30% | 14.1만 |
| 2026.10.08 | ₩35,593 | ₩36,786 | ₩35,593 | ₩36,304 | +2.00% | 20.7만 |
| 2026.10.07 | ₩35,982 | ₩36,357 | ₩35,459 | ₩35,486 | -1.38% | 11.2만 |
| 2026.10.06 | ₩36,062 | ₩36,344 | ₩35,941 | ₩36,076 | +0.04% | 11.4만 |
| 2026.10.05 | ₩35,807 | ₩36,089 | ₩35,204 | ₩35,928 | +0.34% | 12.1만 |
| 2026.10.02 | ₩35,928 | ₩36,102 | ₩35,512 | ₩35,767 | -0.45% | 11.3만 |
| 2026.10.01 | ₩35,700 | ₩36,062 | ₩35,284 | ₩35,660 | -0.11% | 14.2만 |
| 2026.09.30 | ₩36,371 | ₩36,679 | ₩35,646 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩35,982 |
| -1.07% |
| 14.8만 |
| 2026.09.29 | ₩35,365 | ₩36,022 | ₩35,258 | ₩36,009 | +1.82% | 12.3만 |
|---|
| 2026.09.28 | ₩35,486 | ₩35,700 | ₩34,962 | ₩35,633 | +0.42% | 14.4만 |
|---|
| 2026.09.25 | ₩35,405 | ₩35,874 | ₩35,365 | ₩35,794 | +1.10% | 8.3만 |
|---|
| 2026.09.24 | ₩36,062 | ₩36,183 | ₩35,405 | ₩35,405 | -1.82% | 9.4만 |
|---|
| 2026.09.23 | ₩36,022 | ₩36,022 | ₩35,512 | ₩35,700 | -0.89% | 14.2만 |
|---|
| 2026.09.22 | ₩36,076 | ₩36,599 | ₩35,955 | ₩36,129 | +0.15% | 12.1만 |
|---|
| 2026.09.21 | ₩35,848 | ₩35,968 | ₩35,110 | ₩35,848 | 0.00% | 27.7만 |
|---|
| 2026.09.18 | ₩35,928 | ₩35,928 | ₩35,083 | ₩35,566 | -1.01% | 47.8만 |
|---|
| 2026.09.17 | ₩35,137 | ₩36,357 | ₩35,137 | ₩36,009 | +2.48% | 18.8만 |
|---|
| 2026.09.16 | ₩35,499 | ₩35,941 | ₩34,895 | ₩35,231 | -0.76% | 17.9만 |
|---|
| 2026.09.15 | ₩35,539 | ₩35,928 | ₩35,338 | ₩35,687 | +0.42% | 16.9만 |
|---|
| 2026.09.14 | ₩35,740 | ₩36,786 | ₩35,579 | ₩35,874 | +0.38% | 17.7만 |
|---|
| 2026.09.11 | ₩36,451 | ₩36,451 | ₩35,459 | ₩35,727 | -1.99% | 18.8만 |
|---|
| 2026.09.10 | ₩35,512 | ₩36,263 | ₩35,512 | ₩36,183 | +1.89% | 11.8만 |
|---|
| 2026.09.09 | ₩35,673 | ₩36,290 | ₩35,512 | ₩35,620 | -0.15% | 26.9만 |
|---|
| 2026.09.08 | ₩35,901 | ₩37,242 | ₩35,901 | ₩35,915 | +0.04% | 22.9만 |
|---|
| 2026.09.04 | ₩37,309 | ₩37,618 | ₩36,089 | ₩36,384 | -2.48% | 27.1만 |
|---|
| 2026.09.03 | ₩37,175 | ₩37,524 | ₩37,014 | ₩37,444 | +0.72% | 14.7만 |
|---|
| 2026.09.02 | ₩37,283 | ₩38,101 | ₩36,719 | ₩37,444 | +0.43% | 14.3만 |
|---|
| 2026.09.01 | ₩37,001 | ₩37,001 | ₩35,982 | ₩36,223 | -2.10% | 11.4만 |
|---|
| 2026.08.31 | ₩36,974 | ₩37,081 | ₩36,371 | ₩36,532 | -1.20% | 22.9만 |
|---|
| 2026.08.28 | ₩38,020 | ₩38,060 | ₩37,081 | ₩37,216 | -2.12% | 9.1만 |
|---|
| 2026.08.27 | ₩38,195 | ₩38,195 | ₩37,175 | ₩37,202 | -2.60% | 15.8만 |
|---|
| 2026.08.26 | ₩38,932 | ₩39,415 | ₩38,235 | ₩38,516 | -1.07% | 6.9만 |
|---|
| 2026.08.25 | ₩39,442 | ₩39,442 | ₩38,463 | ₩38,785 | -1.67% | 9.7만 |
|---|
| 2026.08.24 | ₩39,388 | ₩40,179 | ₩38,892 | ₩39,361 | -0.07% | 10.4만 |
|---|
| 2026.08.21 | ₩38,637 | ₩39,013 | ₩38,423 | ₩38,972 | +0.87% | 7.5만 |
|---|
| 2026.08.20 | ₩38,516 | ₩39,026 | ₩38,221 | ₩38,838 | +0.84% | 8.5만 |
|---|
| 2026.08.19 | ₩37,591 | ₩39,294 | ₩37,591 | ₩39,160 | +4.17% | 12.7만 |
|---|
| 2026.08.18 | ₩38,141 | ₩38,141 | ₩37,202 | ₩37,283 | -2.25% | 7.6만 |
|---|
| 2026.08.17 | ₩38,490 | ₩38,490 | ₩37,444 | ₩37,618 | -2.26% | 6.5만 |
|---|
| 2026.08.14 | ₩38,543 | ₩38,892 | ₩38,020 | ₩38,758 | +0.56% | 7.5만 |
|---|
| 2026.08.13 | ₩38,208 | ₩38,758 | ₩37,953 | ₩38,288 | +0.21% | 10만 |
|---|
| 2026.08.12 | ₩37,551 | ₩38,141 | ₩37,537 | ₩38,087 | +1.43% | 6.6만 |
|---|
| 2026.08.11 | ₩38,074 | ₩38,127 | ₩37,631 | ₩38,101 | +0.07% | 6.6만 |
|---|
| 2026.08.10 | ₩38,664 | ₩38,664 | ₩38,007 | ₩38,463 | -0.52% | 8.3만 |
|---|
| 2026.08.07 | ₩38,490 | ₩39,080 | ₩38,382 | ₩38,972 | +1.25% | 15.1만 |
|---|
| 2026.08.06 | ₩39,187 | ₩39,562 | ₩38,275 | ₩38,382 | -2.05% | 12.6만 |
|---|
| 2026.08.05 | ₩38,516 | ₩38,838 | ₩38,262 | ₩38,476 | -0.10% | 10.7만 |
|---|
| 2026.08.04 | ₩37,457 | ₩38,731 | ₩37,189 | ₩38,704 | +3.33% | 16만 |
|---|
| 2026.08.03 | ₩39,723 | ₩39,804 | ₩37,712 | ₩37,712 | -5.06% | 17.3만 |
|---|
| 2026.07.31 | ₩39,093 | ₩39,214 | ₩38,583 | ₩39,187 | +0.24% | 13.9만 |
|---|
| 2026.07.30 | ₩39,710 | ₩39,710 | ₩38,637 | ₩39,174 | -1.35% | 8.4만 |
|---|
| 2026.07.29 | ₩38,892 | ₩40,367 | ₩38,691 | ₩40,059 | +3.00% | 22.4만 |
|---|
| 2026.07.28 | ₩38,195 | ₩40,112 | ₩38,168 | ₩39,294 | +2.88% | 30.7만 |
|---|
| 2026.07.27 | ₩35,807 | ₩37,578 | ₩35,807 | ₩37,457 | +4.61% | 15.7만 |
|---|
| 2026.07.24 | ₩36,089 | ₩36,089 | ₩35,432 | ₩35,821 | -0.74% | 17.3만 |
|---|
| 2026.07.23 | ₩35,687 | ₩35,713 | ₩35,043 | ₩35,204 | -1.35% | 10.5만 |
|---|
| 2026.07.22 | ₩36,371 | ₩36,558 | ₩35,767 | ₩36,076 | -0.81% | 14.1만 |
|---|
| 2026.07.21 | ₩36,022 | ₩36,116 | ₩35,566 | ₩35,874 | -0.41% | 11.2만 |
|---|
| 2026.07.20 | ₩34,734 | ₩36,277 | ₩34,734 | ₩36,250 | +4.36% | 10.6만 |
|---|
| 2026.07.17 | ₩35,392 | ₩35,982 | ₩34,882 | ₩35,043 | -0.99% | 11.4만 |
|---|
| 2026.07.16 | ₩34,614 | ₩35,486 | ₩34,265 | ₩35,378 | +2.21% | 12.2만 |
|---|
| 2026.07.15 | ₩34,815 | ₩34,815 | ₩34,077 | ₩34,158 | -1.89% | 11.7만 |
|---|
| 2026.07.14 | ₩35,861 | ₩35,861 | ₩34,198 | ₩34,480 | -3.85% | 14.3만 |
|---|
| 2026.07.13 | ₩35,915 | ₩36,827 | ₩35,553 | ₩35,767 | -0.41% | 8.8만 |
|---|
| 2026.07.10 | ₩34,815 | ₩35,955 | ₩34,815 | ₩35,673 | +2.47% | 10.6만 |
|---|
| 2026.07.09 | ₩34,962 | ₩35,351 | ₩34,372 | ₩34,453 | -1.46% | 12.9만 |
|---|
| 2026.07.08 | ₩35,982 | ₩35,982 | ₩35,284 | ₩35,351 | -1.75% | 8.8만 |
|---|
| 2026.07.07 | ₩36,076 | ₩37,014 | ₩35,526 | ₩35,553 | -1.45% | 10.8만 |
|---|
| 2026.07.06 | ₩35,284 | ₩35,713 | ₩34,426 | ₩35,486 | +0.57% | 13.7만 |
|---|
| 2026.07.02 | ₩36,035 | ₩36,263 | ₩35,606 | ₩35,888 | -0.41% | 12.6만 |
|---|
| 2026.07.01 | ₩37,041 | ₩37,162 | ₩34,895 | ₩35,566 | -3.98% | 34.4만 |
|---|
| 2026.06.30 | ₩37,819 | ₩37,819 | ₩36,545 | ₩36,692 | -2.98% | 16.1만 |
|---|
| 2026.06.29 | ₩38,288 | ₩38,288 | ₩37,618 | ₩37,886 | -1.05% | 13.7만 |
|---|
| 2026.06.26 | ₩37,779 | ₩38,382 | ₩37,242 | ₩38,382 | +1.60% | 49.1만 |
|---|
| 2026.06.25 | ₩37,484 | ₩37,832 | ₩36,666 | ₩37,739 | +0.68% | 15.3만 |
|---|
| 2026.06.24 | ₩36,786 | ₩37,645 | ₩36,786 | ₩37,645 | +2.33% | 18.6만 |
|---|
| 2026.06.23 | ₩36,867 | ₩37,041 | ₩36,545 | ₩36,545 | -0.87% | 20.9만 |
|---|
| 2026.06.22 | ₩35,553 | ₩37,175 | ₩35,418 | ₩36,599 | +2.94% | 19.9만 |
|---|
| 2026.06.18 | ₩34,480 | ₩36,169 | ₩34,480 | ₩35,727 | +3.62% | 46만 |
|---|
| 2026.06.17 | ₩35,901 | ₩35,955 | ₩34,198 | ₩34,225 | -4.67% | 22.7만 |
|---|
| 2026.06.16 | ₩36,746 | ₩36,920 | ₩35,646 | ₩35,807 | -2.55% | 18.4만 |
|---|
| 2026.06.15 | ₩36,706 | ₩37,309 | ₩36,411 | ₩36,411 | -0.80% | 22.8만 |
|---|
| 2026.06.12 | ₩36,625 | ₩36,961 | ₩36,223 | ₩36,746 | +0.33% | 15.9만 |
|---|
| 2026.06.11 | ₩35,781 | ₩36,706 | ₩35,781 | ₩36,558 | +2.17% | 20.3만 |
|---|
| 2026.06.10 | ₩36,022 | ₩36,384 | ₩35,807 | ₩36,009 | -0.04% | 12.7만 |
|---|
| 2026.06.09 | ₩36,009 | ₩36,478 | ₩35,713 | ₩36,371 | +1.01% | 29.3만 |
|---|
| 2026.06.08 | ₩36,062 | ₩36,156 | ₩35,526 | ₩36,156 | +0.26% | 14.1만 |
|---|
| 2026.06.05 | ₩35,271 | ₩36,062 | ₩34,842 | ₩35,794 | +1.48% | 26.3만 |
|---|
| 2026.06.04 | ₩34,775 | ₩36,076 | ₩34,319 | ₩35,271 | +1.43% | 22.8만 |
|---|
| 2026.06.03 | ₩34,547 | ₩34,895 | ₩34,144 | ₩34,252 | -0.85% | 14만 |
|---|
| 2026.06.02 | ₩35,070 | ₩35,070 | ₩34,131 | ₩34,587 | -1.38% | 16.3만 |
|---|
| 2026.06.01 | ₩35,687 | ₩35,794 | ₩34,694 | ₩34,708 | -2.74% | 13.4만 |
|---|
| 2026.05.29 | ₩35,673 | ₩36,049 | ₩35,526 | ₩35,848 | +0.49% | 31.3만 |
|---|
| 2026.05.28 | ₩35,445 | ₩35,955 | ₩34,882 | ₩35,861 | +1.17% | 11.5만 |
|---|
| 2026.05.27 | ₩35,123 | ₩36,210 | ₩35,123 | ₩35,834 | +2.02% | 12.3만 |
|---|
| 2026.05.26 | ₩36,384 | ₩36,384 | ₩34,292 | ₩35,056 | -3.65% | 14.3만 |
|---|
| 2026.05.22 | ₩35,968 | ₩36,237 | ₩35,378 | ₩36,196 | +0.63% | 11.3만 |
|---|
| 2026.05.21 | ₩35,164 | ₩36,183 | ₩34,533 | ₩36,009 | +2.40% | 19.1만 |
|---|
| 2026.05.20 | ₩35,593 | ₩35,660 | ₩34,372 | ₩35,445 | -0.41% | 14.8만 |
|---|
| 2026.05.19 | ₩36,478 | ₩36,572 | ₩35,512 | ₩35,794 | -1.88% | 17.4만 |
|---|
| 2026.05.18 | ₩36,760 | ₩36,894 | ₩36,143 | ₩36,371 | -1.06% | 17.5만 |
|---|
| 2026.05.15 | ₩36,465 | ₩36,840 | ₩35,928 | ₩36,692 | +0.63% | 13.9만 |
|---|
| 2026.05.14 | ₩36,357 | ₩36,411 | ₩35,727 | ₩36,035 | -0.89% | 13.6만 |
|---|
| 2026.05.13 | ₩36,706 | ₩36,894 | ₩35,418 | ₩36,237 | -1.28% | 17.6만 |
|---|
| 2026.05.12 | ₩37,001 | ₩37,162 | ₩35,378 | ₩36,679 | -0.87% | 26.6만 |
|---|
| 2026.05.11 | ₩38,208 | ₩38,208 | ₩36,827 | ₩36,827 | -3.62% | 19만 |
|---|
| 2026.05.08 | ₩37,926 | ₩38,369 | ₩37,108 | ₩38,034 | +0.28% | 17.5만 |
|---|
| 2026.05.07 | ₩36,599 | ₩38,235 | ₩36,022 | ₩37,819 | +3.33% | 27.9만 |
|---|
| 2026.05.06 | ₩35,754 | ₩37,390 | ₩35,754 | ₩36,947 | +3.34% | 15만 |
|---|
| 2026.05.05 | ₩33,863 | ₩36,478 | ₩33,863 | ₩36,009 | +6.34% | 18.9만 |
|---|
| 2026.05.04 | ₩34,922 | ₩35,284 | ₩33,715 | ₩33,742 | -3.38% | 12만 |
|---|
| 2026.05.01 | ₩35,553 | ₩35,767 | ₩34,815 | ₩35,110 | -1.24% | 14.2만 |
|---|
| 2026.04.30 | ₩34,185 | ₩35,378 | ₩34,185 | ₩35,244 | +3.10% | 17.5만 |
|---|
| 2026.04.29 | ₩35,968 | ₩35,982 | ₩33,849 | ₩34,064 | -5.29% | 25.2만 |
|---|
| 2026.04.28 | ₩38,141 | ₩38,288 | ₩37,390 | ₩38,087 | -0.14% | 13.1만 |
|---|
| 2026.04.27 | ₩39,026 | ₩39,026 | ₩37,712 | ₩37,712 | -3.37% | 13.8만 |
|---|
| 2026.04.24 | ₩38,704 | ₩39,321 | ₩38,436 | ₩38,758 | +0.14% | 12.4만 |
|---|
| 2026.04.23 | ₩39,267 | ₩39,267 | ₩38,583 | ₩38,798 | -1.20% | 13.2만 |
|---|
| 2026.04.22 | ₩39,656 | ₩39,656 | ₩38,771 | ₩38,865 | -2.00% | 20.9만 |
|---|
| 2026.04.21 | ₩39,978 | ₩40,448 | ₩39,281 | ₩39,388 | -1.48% | 13만 |
|---|
| 2026.04.20 | ₩40,085 | ₩41,239 | ₩39,402 | ₩40,032 | -0.13% | 38.4만 |
|---|
| 2026.04.17 | ₩39,978 | ₩40,220 | ₩39,039 | ₩39,871 | -0.27% | 28.1만 |
|---|
| 2026.04.16 | ₩40,206 | ₩40,609 | ₩39,536 | ₩39,938 | -0.67% | 37.7만 |
|---|
| 2026.04.15 | ₩39,871 | ₩40,796 | ₩38,516 | ₩40,340 | +1.18% | 41.3만 |
|---|
| 2026.04.14 | ₩39,884 | ₩40,112 | ₩39,388 | ₩39,790 | -0.24% | 19.5만 |
|---|
| 2026.04.13 | ₩39,402 | ₩40,287 | ₩39,013 | ₩39,683 | +0.71% | 20.7만 |
|---|
| 2026.04.10 | ₩40,971 | ₩41,279 | ₩39,643 | ₩39,831 | -2.78% | 31.8만 |
|---|
| 2026.04.09 | ₩36,156 | ₩41,762 | ₩36,156 | ₩40,769 | +12.76% | 64.4만 |
|---|
| 2026.04.08 | ₩36,411 | ₩36,692 | ₩35,982 | ₩36,585 | +0.48% | 15.8만 |
|---|
| 2026.04.07 | ₩36,397 | ₩36,397 | ₩35,727 | ₩35,781 | -1.69% | 10.9만 |
|---|
| 2026.04.06 | ₩36,116 | ₩36,505 | ₩35,955 | ₩36,397 | +0.78% | 14만 |
|---|
| 2026.04.02 | ₩36,183 | ₩36,424 | ₩35,606 | ₩36,330 | +0.41% | 11.8만 |
|---|
| 2026.04.01 | ₩35,633 | ₩36,102 | ₩35,137 | ₩36,022 | +1.09% | 21.8만 |
|---|
| 2026.03.31 | ₩36,371 | ₩36,371 | ₩35,499 | ₩35,928 | -1.22% | 20.1만 |
|---|
| 2026.03.30 | ₩36,679 | ₩36,934 | ₩35,915 | ₩36,116 | -1.54% | 28.1만 |
|---|
| 2026.03.27 | ₩35,271 | ₩36,974 | ₩35,271 | ₩36,465 | +3.38% | 44.8만 |
|---|
| 2026.03.26 | ₩32,039 | ₩38,047 | ₩31,865 | ₩34,855 | +8.79% | 117.7만 |
|---|
| 2026.03.25 | ₩31,489 | ₩32,146 | ₩31,073 | ₩32,012 | +1.66% | 14.8만 |
|---|
| 2026.03.24 | ₩30,966 | ₩31,623 | ₩30,966 | ₩31,114 | +0.48% | 19.1만 |
|---|
| 2026.03.23 | ₩31,637 | ₩31,945 | ₩31,274 | ₩31,342 | -0.93% | 25.3만 |
|---|
| 2026.03.20 | ₩31,851 | ₩31,851 | ₩30,859 | ₩31,288 | -1.77% | 62.8만 |
|---|
| 2026.03.19 | ₩31,087 | ₩32,280 | ₩31,087 | ₩31,637 | +1.77% | 20.2만 |
|---|
| 2026.03.18 | ₩31,395 | ₩31,422 | ₩30,939 | ₩31,140 | -0.81% | 20.9만 |
|---|
| 2026.03.17 | ₩31,784 | ₩32,025 | ₩31,476 | ₩31,569 | -0.68% | 21.4만 |
|---|
| 2026.03.16 | ₩32,294 | ₩32,709 | ₩31,194 | ₩31,516 | -2.41% | 21만 |
|---|
| 2026.03.13 | ₩32,253 | ₩32,414 | ₩31,824 | ₩31,985 | -0.83% | 17.6만 |
|---|
| 2026.03.12 | ₩32,897 | ₩32,897 | ₩31,569 | ₩31,623 | -3.87% | 33.7만 |
|---|
| 2026.03.11 | ₩34,681 | ₩34,681 | ₩33,045 | ₩33,085 | -4.60% | 24.8만 |
|---|
| 2026.03.10 | ₩33,836 | ₩34,922 | ₩33,836 | ₩34,587 | +2.22% | 16.4만 |
|---|
| 2026.03.09 | ₩33,796 | ₩34,211 | ₩33,165 | ₩34,091 | +0.87% | 28만 |
|---|
| 2026.03.06 | ₩35,405 | ₩35,512 | ₩34,359 | ₩34,520 | -2.50% | 25만 |
|---|
| 2026.03.05 | ₩35,821 | ₩36,545 | ₩35,338 | ₩35,807 | -0.04% | 17.8만 |
|---|
| 2026.03.04 | ₩40,233 | ₩40,434 | ₩34,533 | ₩35,995 | -10.53% | 48.3만 |
|---|
| 2026.03.03 | ₩38,503 | ₩38,704 | ₩38,074 | ₩38,208 | -0.77% | 29만 |
|---|
| 2026.03.02 | ₩38,838 | ₩39,831 | ₩38,758 | ₩39,281 | +1.14% | 14.1만 |
|---|
| 2026.02.27 | ₩38,986 | ₩39,978 | ₩38,959 | ₩39,375 | +1.00% | 122.4만 |
|---|
| 2026.02.26 | ₩38,355 | ₩38,986 | ₩38,141 | ₩38,972 | +1.61% | 13.1만 |
|---|
| 2026.02.25 | ₩40,246 | ₩40,488 | ₩37,671 | ₩38,449 | -4.47% | 28.4만 |
|---|
| 2026.02.24 | ₩41,199 | ₩41,520 | ₩40,944 | ₩41,400 | +0.49% | 10.4만 |
|---|
| 2026.02.23 | ₩40,515 | ₩41,453 | ₩40,515 | ₩41,172 | +1.62% | 11.8만 |
|---|
| 2026.02.20 | ₩40,166 | ₩40,823 | ₩39,951 | ₩40,689 | +1.30% | 18.1만 |
|---|
| 2026.02.19 | ₩40,126 | ₩40,407 | ₩39,509 | ₩40,126 | 0.00% | 11.2만 |
|---|
| 2026.02.18 | ₩39,549 | ₩40,059 | ₩38,651 | ₩39,992 | +1.12% | 14.6만 |
|---|
| 2026.02.17 | ₩40,568 | ₩40,568 | ₩39,321 | ₩39,495 | -2.64% | 15.2만 |
|---|
| 2026.02.13 | ₩41,078 | ₩41,346 | ₩39,697 | ₩40,528 | -1.34% | 13.9만 |
|---|
| 2026.02.12 | ₩40,971 | ₩41,681 | ₩40,421 | ₩41,360 | +0.95% | 22.2만 |
|---|
| 2026.02.11 | ₩40,676 | ₩41,292 | ₩40,126 | ₩41,011 | +0.82% | 15.7만 |
|---|
| 2026.02.10 | ₩40,233 | ₩40,957 | ₩39,857 | ₩40,662 | +1.07% | 12만 |
|---|
| 2026.02.09 | ₩39,737 | ₩40,260 | ₩39,294 | ₩40,193 | +1.15% | 10만 |
|---|
| 2026.02.06 | ₩39,013 | ₩40,099 | ₩39,013 | ₩40,005 | +2.54% | 21.9만 |
|---|
| 2026.02.05 | ₩39,723 | ₩39,951 | ₩39,093 | ₩39,455 | -0.68% | 14.8만 |
|---|
| 2026.02.04 | ₩38,570 | ₩40,287 | ₩38,369 | ₩39,871 | +3.37% | 22.4만 |
|---|
| 2026.02.03 | ₩36,800 | ₩38,664 | ₩36,773 | ₩38,369 | +4.26% | 27만 |
|---|
| 2026.02.02 | ₩37,350 | ₩37,537 | ₩36,505 | ₩36,988 | -0.97% | 15.4만 |
|---|
| 2026.01.30 | ₩36,558 | ₩37,350 | ₩36,384 | ₩37,323 | +2.09% | 13.4만 |
|---|
| 2026.01.29 | ₩36,102 | ₩36,719 | ₩35,687 | ₩36,639 | +1.49% | 17.3만 |
|---|
| 2026.01.28 | ₩36,250 | ₩36,505 | ₩35,713 | ₩35,874 | -1.04% | 17만 |
|---|
| 2026.01.27 | ₩36,974 | ₩36,974 | ₩36,210 | ₩36,384 | -1.60% | 12.9만 |
|---|
| 2026.01.26 | ₩37,578 | ₩37,578 | ₩36,853 | ₩37,135 | -1.18% | 13.6만 |
|---|
| 2026.01.23 | ₩37,698 | ₩37,698 | ₩36,988 | ₩37,363 | -0.89% | 13.8만 |
|---|
| 2026.01.22 | ₩37,725 | ₩38,034 | ₩37,363 | ₩37,859 | +0.36% | 13.4만 |
|---|
| 2026.01.21 | ₩36,961 | ₩37,819 | ₩36,786 | ₩37,765 | +2.18% | 21.5만 |
|---|
| 2026.01.20 | ₩35,164 | ₩36,880 | ₩34,976 | ₩36,840 | +4.77% | 25.6만 |
|---|
| 2026.01.16 | ₩36,679 | ₩36,679 | ₩35,311 | ₩35,700 | -2.67% | 27.9만 |
|---|
| 2026.01.15 | ₩36,746 | ₩37,283 | ₩36,062 | ₩37,081 | +0.91% | 13만 |
|---|
| 2026.01.14 | ₩35,754 | ₩37,081 | ₩35,754 | ₩36,706 | +2.66% | 15.8만 |
|---|
| 2026.01.13 | ₩36,035 | ₩36,451 | ₩35,673 | ₩35,794 | -0.67% | 16.4만 |
|---|
| 2026.01.12 | ₩35,217 | ₩36,196 | ₩35,217 | ₩36,009 | +2.25% | 20.5만 |
|---|
| 2026.01.09 | ₩34,909 | ₩35,083 | ₩34,667 | ₩35,043 | +0.38% | 21.6만 |
|---|
| 2026.01.08 | ₩34,439 | ₩35,781 | ₩34,439 | ₩34,681 | +0.70% | 26.4만 |
|---|
| 2026.01.07 | ₩35,258 | ₩35,258 | ₩34,238 | ₩34,238 | -2.89% | 19.7만 |
|---|
| 2026.01.06 | ₩34,895 | ₩35,526 | ₩34,614 | ₩35,204 | +0.88% | 16.5만 |
|---|
| 2026.01.05 | ₩35,150 | ₩35,432 | ₩34,788 | ₩34,869 | -0.80% | 18.8만 |
|---|
| 2026.01.02 | ₩35,566 | ₩35,740 | ₩34,869 | ₩35,164 | -1.13% | 27.3만 |
|---|
| 2025.12.31 | ₩35,392 | ₩35,539 | ₩35,231 | ₩35,284 | -0.30% | 15.4만 |
|---|
| 2025.12.30 | ₩34,976 | ₩35,633 | ₩34,976 | ₩35,579 | +1.73% | 20만 |
|---|
| 2025.12.29 | ₩34,936 | ₩35,432 | ₩34,842 | ₩35,003 | +0.19% | 17.6만 |
|---|
| 2025.12.26 | ₩35,915 | ₩35,915 | ₩35,003 | ₩35,056 | -2.39% | 14.6만 |
|---|
| 2025.12.24 | ₩35,418 | ₩35,915 | ₩35,311 | ₩35,848 | +1.21% | 9.7만 |
|---|
| 2025.12.23 | ₩37,175 | ₩37,202 | ₩35,579 | ₩35,767 | -3.79% | 20.7만 |
|---|
| 2025.12.22 | ₩37,725 | ₩37,819 | ₩37,041 | ₩37,229 | -1.32% | 15.4만 |
|---|
| 2025.12.19 | ₩37,940 | ₩38,396 | ₩37,725 | ₩37,899 | -0.11% | 26.1만 |
|---|
| 2025.12.18 | ₩38,235 | ₩38,892 | ₩38,034 | ₩38,154 | -0.21% | 14만 |
|---|
| 2025.12.17 | ₩39,844 | ₩40,072 | ₩37,899 | ₩38,275 | -3.94% | 20.5만 |
|---|
| 2025.12.16 | ₩40,434 | ₩41,024 | ₩40,166 | ₩40,233 | -0.50% | 14.3만 |
|---|
| 2025.12.15 | ₩40,743 | ₩40,957 | ₩39,992 | ₩40,166 | -1.42% | 16.8만 |
|---|
| 2025.12.12 | ₩41,051 | ₩41,601 | ₩40,595 | ₩40,595 | -1.11% | 16.8만 |
|---|
| 2025.12.11 | ₩40,501 | ₩41,319 | ₩40,501 | ₩40,917 | +1.03% | 16만 |
|---|
| 2025.12.10 | ₩39,697 | ₩40,528 | ₩39,697 | ₩40,233 | +1.35% | 42.8만 |
|---|
| 2025.12.09 | ₩39,857 | ₩40,528 | ₩39,643 | ₩39,656 | -0.50% | 12.1만 |
|---|
| 2025.12.08 | ₩40,635 | ₩40,635 | ₩39,831 | ₩40,220 | -1.02% | 18.5만 |
|---|
| 2025.12.05 | ₩39,281 | ₩40,850 | ₩38,865 | ₩40,568 | +3.28% | 18만 |
|---|
| 2025.12.04 | ₩39,589 | ₩41,641 | ₩38,275 | ₩39,643 | +0.14% | 41.5만 |
|---|
| 2025.12.03 | ₩39,294 | ₩40,233 | ₩39,294 | ₩39,603 | +0.78% | 18.2만 |
|---|
| 2025.12.02 | ₩38,919 | ₩39,361 | ₩38,597 | ₩39,214 | +0.76% | 17.6만 |
|---|
| 2025.12.01 | ₩38,208 | ₩39,844 | ₩38,208 | ₩39,147 | +2.46% | 21만 |
|---|
| 2025.11.28 | ₩38,101 | ₩38,677 | ₩38,074 | ₩38,235 | +0.35% | 7.6만 |
|---|
| 2025.11.26 | ₩37,846 | ₩38,275 | ₩37,832 | ₩37,980 | +0.35% | 14.9만 |
|---|
| 2025.11.25 | ₩37,846 | ₩38,141 | ₩37,524 | ₩37,967 | +0.32% | 9.6만 |
|---|
| 2025.11.24 | ₩37,752 | ₩38,074 | ₩37,524 | ₩37,618 | -0.36% | 15.2만 |
|---|
| 2025.11.21 | ₩37,216 | ₩38,369 | ₩37,216 | ₩37,537 | +0.86% | 21.9만 |
|---|
| 2025.11.20 | ₩36,666 | ₩37,336 | ₩36,666 | ₩36,961 | +0.80% | 16.7만 |
|---|
| 2025.11.19 | ₩36,907 | ₩36,907 | ₩36,089 | ₩36,263 | -1.74% | 11.3만 |
|---|
| 2025.11.18 | ₩36,518 | ₩37,256 | ₩36,210 | ₩36,934 | +1.14% | 13.7만 |
|---|
| 2025.11.17 | ₩37,028 | ₩37,591 | ₩36,786 | ₩36,800 | -0.62% | 14.6만 |
|---|
| 2025.11.14 | ₩37,350 | ₩37,685 | ₩37,001 | ₩37,229 | -0.32% | 9.9만 |
|---|
| 2025.11.13 | ₩36,585 | ₩37,604 | ₩36,585 | ₩37,497 | +2.49% | 15.6만 |
|---|
| 2025.11.12 | ₩37,148 | ₩37,336 | ₩36,532 | ₩36,639 | -1.37% | 10.2만 |
|---|
| 2025.11.11 | ₩36,666 | ₩37,578 | ₩36,599 | ₩37,323 | +1.79% | 16.2만 |
|---|
| 2025.11.10 | ₩36,330 | ₩36,585 | ₩35,553 | ₩36,357 | +0.07% | 21.3만 |
|---|
| 2025.11.07 | ₩35,687 | ₩36,183 | ₩35,298 | ₩35,687 | 0.00% | 21.2만 |
|---|
| 2025.11.06 | ₩35,700 | ₩36,116 | ₩35,258 | ₩35,418 | -0.79% | 23.6만 |
|---|
| 2025.11.05 | ₩36,518 | ₩36,733 | ₩35,861 | ₩35,901 | -1.69% | 29.6만 |
|---|
| 2025.11.04 | ₩36,639 | ₩37,055 | ₩36,169 | ₩36,397 | -0.66% | 17.8만 |
|---|
| 2025.11.03 | ₩36,384 | ₩37,202 | ₩36,384 | ₩36,505 | +0.33% | 18.8만 |
|---|
| 2025.10.31 | ₩35,472 | ₩36,532 | ₩35,150 | ₩36,371 | +2.53% | 15.4만 |
|---|
| 2025.10.30 | ₩35,767 | ₩36,263 | ₩35,432 | ₩35,687 | -0.22% | 15.8만 |
|---|
| 2025.10.29 | ₩37,524 | ₩37,524 | ₩35,713 | ₩35,767 | -4.68% | 16만 |
|---|
| 2025.10.28 | ₩37,792 | ₩38,074 | ₩37,309 | ₩37,604 | -0.50% | 18.2만 |
|---|
| 2025.10.27 | ₩37,001 | ₩37,953 | ₩37,001 | ₩37,752 | +2.03% | 14.4만 |
|---|
| 2025.10.24 | ₩37,256 | ₩37,497 | ₩36,961 | ₩37,014 | -0.65% | 14.3만 |
|---|
| 2025.10.23 | ₩37,081 | ₩37,296 | ₩36,760 | ₩37,189 | +0.29% | 12.2만 |
|---|
| 2025.10.22 | ₩38,409 | ₩38,476 | ₩36,853 | ₩37,135 | -3.32% | 40.4만 |
|---|
| 2025.10.21 | ₩38,811 | ₩38,865 | ₩38,208 | ₩38,315 | -1.28% | 15.5만 |
|---|
| 2025.10.20 | ₩38,530 | ₩39,160 | ₩38,530 | ₩38,570 | +0.10% | 14.5만 |
|---|
| 2025.10.17 | ₩37,926 | ₩38,463 | ₩37,765 | ₩38,248 | +0.85% | 15.1만 |
|---|
| 2025.10.16 | ₩36,491 | ₩38,288 | ₩36,491 | ₩38,020 | +4.19% | 37.3만 |
|---|
| 2025.10.15 | ₩36,934 | ₩36,934 | ₩35,566 | ₩36,250 | -1.85% | 16.8만 |
|---|
| 2025.10.14 | ₩35,700 | ₩36,800 | ₩35,539 | ₩36,666 | +2.70% | 18.4만 |
|---|
| 2025.10.13 | ₩35,660 | ₩36,666 | ₩35,660 | ₩35,915 | +0.71% | 17.4만 |
|---|
| 2025.10.10 | ₩36,371 | ₩36,867 | ₩35,526 | ₩35,526 | -2.32% | 14.9만 |
|---|