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 | ₩35,978 | ₩36,354 | ₩35,911 | ₩36,086 | +0.30% | 14.1만 |
| 2026.10.08 | ₩35,590 | ₩36,783 | ₩35,590 | ₩36,300 | +2.00% | 20.7만 |
| 2026.10.07 | ₩35,978 | ₩36,354 | ₩35,456 | ₩35,482 | -1.38% | 11.2만 |
| 2026.10.06 | ₩36,059 | ₩36,341 | ₩35,938 | ₩36,072 | +0.04% | 11.4만 |
| 2026.10.05 | ₩35,804 | ₩36,086 | ₩35,201 | ₩35,925 | +0.34% | 12.1만 |
| 2026.10.02 | ₩35,925 | ₩36,099 | ₩35,509 | ₩35,764 | -0.45% | 11.3만 |
| 2026.10.01 | ₩35,697 | ₩36,059 | ₩35,281 | ₩35,657 | -0.11% | 14.2만 |
| 2026.09.30 | ₩36,367 | ₩36,676 | ₩35,643 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩35,978 |
| -1.07% |
| 14.8만 |
| 2026.09.29 | ₩35,362 | ₩36,019 | ₩35,254 | ₩36,005 | +1.82% | 12.3만 |
|---|
| 2026.09.28 | ₩35,482 | ₩35,697 | ₩34,959 | ₩35,630 | +0.42% | 14.4만 |
|---|
| 2026.09.25 | ₩35,402 | ₩35,871 | ₩35,362 | ₩35,791 | +1.10% | 8.3만 |
|---|
| 2026.09.24 | ₩36,059 | ₩36,180 | ₩35,402 | ₩35,402 | -1.82% | 9.4만 |
|---|
| 2026.09.23 | ₩36,019 | ₩36,019 | ₩35,509 | ₩35,697 | -0.89% | 14.2만 |
|---|
| 2026.09.22 | ₩36,072 | ₩36,595 | ₩35,952 | ₩36,126 | +0.15% | 12.1만 |
|---|
| 2026.09.21 | ₩35,844 | ₩35,965 | ₩35,107 | ₩35,844 | 0.00% | 27.7만 |
|---|
| 2026.09.18 | ₩35,925 | ₩35,925 | ₩35,080 | ₩35,563 | -1.01% | 47.8만 |
|---|
| 2026.09.17 | ₩35,134 | ₩36,354 | ₩35,134 | ₩36,005 | +2.48% | 18.8만 |
|---|
| 2026.09.16 | ₩35,496 | ₩35,938 | ₩34,892 | ₩35,228 | -0.76% | 17.9만 |
|---|
| 2026.09.15 | ₩35,536 | ₩35,925 | ₩35,335 | ₩35,683 | +0.42% | 16.9만 |
|---|
| 2026.09.14 | ₩35,737 | ₩36,783 | ₩35,576 | ₩35,871 | +0.38% | 17.7만 |
|---|
| 2026.09.11 | ₩36,448 | ₩36,448 | ₩35,456 | ₩35,724 | -1.99% | 18.8만 |
|---|
| 2026.09.10 | ₩35,509 | ₩36,260 | ₩35,509 | ₩36,180 | +1.89% | 11.8만 |
|---|
| 2026.09.09 | ₩35,670 | ₩36,287 | ₩35,509 | ₩35,616 | -0.15% | 26.9만 |
|---|
| 2026.09.08 | ₩35,898 | ₩37,239 | ₩35,898 | ₩35,911 | +0.04% | 22.9만 |
|---|
| 2026.09.04 | ₩37,306 | ₩37,614 | ₩36,086 | ₩36,381 | -2.48% | 27.1만 |
|---|
| 2026.09.03 | ₩37,172 | ₩37,521 | ₩37,011 | ₩37,440 | +0.72% | 14.7만 |
|---|
| 2026.09.02 | ₩37,279 | ₩38,097 | ₩36,716 | ₩37,440 | +0.43% | 14.3만 |
|---|
| 2026.09.01 | ₩36,998 | ₩36,998 | ₩35,978 | ₩36,220 | -2.10% | 11.4만 |
|---|
| 2026.08.31 | ₩36,971 | ₩37,078 | ₩36,367 | ₩36,528 | -1.20% | 22.9만 |
|---|
| 2026.08.28 | ₩38,017 | ₩38,057 | ₩37,078 | ₩37,212 | -2.12% | 9.1만 |
|---|
| 2026.08.27 | ₩38,191 | ₩38,191 | ₩37,172 | ₩37,199 | -2.60% | 15.8만 |
|---|
| 2026.08.26 | ₩38,929 | ₩39,411 | ₩38,231 | ₩38,513 | -1.07% | 6.9만 |
|---|
| 2026.08.25 | ₩39,438 | ₩39,438 | ₩38,459 | ₩38,781 | -1.67% | 9.7만 |
|---|
| 2026.08.24 | ₩39,385 | ₩40,176 | ₩38,888 | ₩39,358 | -0.07% | 10.4만 |
|---|
| 2026.08.21 | ₩38,634 | ₩39,009 | ₩38,419 | ₩38,969 | +0.87% | 7.5만 |
|---|
| 2026.08.20 | ₩38,513 | ₩39,023 | ₩38,218 | ₩38,835 | +0.84% | 8.5만 |
|---|
| 2026.08.19 | ₩37,588 | ₩39,291 | ₩37,588 | ₩39,157 | +4.17% | 12.7만 |
|---|
| 2026.08.18 | ₩38,137 | ₩38,137 | ₩37,199 | ₩37,279 | -2.25% | 7.6만 |
|---|
| 2026.08.17 | ₩38,486 | ₩38,486 | ₩37,440 | ₩37,614 | -2.26% | 6.5만 |
|---|
| 2026.08.14 | ₩38,540 | ₩38,888 | ₩38,017 | ₩38,754 | +0.56% | 7.5만 |
|---|
| 2026.08.13 | ₩38,205 | ₩38,754 | ₩37,950 | ₩38,285 | +0.21% | 10만 |
|---|
| 2026.08.12 | ₩37,547 | ₩38,137 | ₩37,534 | ₩38,084 | +1.43% | 6.6만 |
|---|
| 2026.08.11 | ₩38,070 | ₩38,124 | ₩37,628 | ₩38,097 | +0.07% | 6.6만 |
|---|
| 2026.08.10 | ₩38,660 | ₩38,660 | ₩38,003 | ₩38,459 | -0.52% | 8.3만 |
|---|
| 2026.08.07 | ₩38,486 | ₩39,076 | ₩38,379 | ₩38,969 | +1.25% | 15.1만 |
|---|
| 2026.08.06 | ₩39,183 | ₩39,559 | ₩38,272 | ₩38,379 | -2.05% | 12.6만 |
|---|
| 2026.08.05 | ₩38,513 | ₩38,835 | ₩38,258 | ₩38,473 | -0.10% | 10.7만 |
|---|
| 2026.08.04 | ₩37,454 | ₩38,728 | ₩37,185 | ₩38,701 | +3.33% | 16만 |
|---|
| 2026.08.03 | ₩39,720 | ₩39,800 | ₩37,708 | ₩37,708 | -5.06% | 17.3만 |
|---|
| 2026.07.31 | ₩39,090 | ₩39,210 | ₩38,580 | ₩39,183 | +0.24% | 13.9만 |
|---|
| 2026.07.30 | ₩39,706 | ₩39,706 | ₩38,634 | ₩39,170 | -1.35% | 8.4만 |
|---|
| 2026.07.29 | ₩38,888 | ₩40,363 | ₩38,687 | ₩40,055 | +3.00% | 22.4만 |
|---|
| 2026.07.28 | ₩38,191 | ₩40,109 | ₩38,164 | ₩39,291 | +2.88% | 30.7만 |
|---|
| 2026.07.27 | ₩35,804 | ₩37,574 | ₩35,804 | ₩37,454 | +4.61% | 15.7만 |
|---|
| 2026.07.24 | ₩36,086 | ₩36,086 | ₩35,429 | ₩35,818 | -0.74% | 17.3만 |
|---|
| 2026.07.23 | ₩35,683 | ₩35,710 | ₩35,040 | ₩35,201 | -1.35% | 10.5만 |
|---|
| 2026.07.22 | ₩36,367 | ₩36,555 | ₩35,764 | ₩36,072 | -0.81% | 14.1만 |
|---|
| 2026.07.21 | ₩36,019 | ₩36,113 | ₩35,563 | ₩35,871 | -0.41% | 11.2만 |
|---|
| 2026.07.20 | ₩34,731 | ₩36,274 | ₩34,731 | ₩36,247 | +4.36% | 10.6만 |
|---|
| 2026.07.17 | ₩35,388 | ₩35,978 | ₩34,879 | ₩35,040 | -0.99% | 11.4만 |
|---|
| 2026.07.16 | ₩34,611 | ₩35,482 | ₩34,262 | ₩35,375 | +2.21% | 12.2만 |
|---|
| 2026.07.15 | ₩34,812 | ₩34,812 | ₩34,074 | ₩34,155 | -1.89% | 11.7만 |
|---|
| 2026.07.14 | ₩35,858 | ₩35,858 | ₩34,195 | ₩34,477 | -3.85% | 14.3만 |
|---|
| 2026.07.13 | ₩35,911 | ₩36,823 | ₩35,549 | ₩35,764 | -0.41% | 8.8만 |
|---|
| 2026.07.10 | ₩34,812 | ₩35,952 | ₩34,812 | ₩35,670 | +2.47% | 10.6만 |
|---|
| 2026.07.09 | ₩34,959 | ₩35,348 | ₩34,369 | ₩34,450 | -1.46% | 12.9만 |
|---|
| 2026.07.08 | ₩35,978 | ₩35,978 | ₩35,281 | ₩35,348 | -1.75% | 8.8만 |
|---|
| 2026.07.07 | ₩36,072 | ₩37,011 | ₩35,523 | ₩35,549 | -1.45% | 10.8만 |
|---|
| 2026.07.06 | ₩35,281 | ₩35,710 | ₩34,423 | ₩35,482 | +0.57% | 13.7만 |
|---|
| 2026.07.02 | ₩36,032 | ₩36,260 | ₩35,603 | ₩35,885 | -0.41% | 12.6만 |
|---|
| 2026.07.01 | ₩37,038 | ₩37,159 | ₩34,892 | ₩35,563 | -3.98% | 34.4만 |
|---|
| 2026.06.30 | ₩37,816 | ₩37,816 | ₩36,542 | ₩36,689 | -2.98% | 16.1만 |
|---|
| 2026.06.29 | ₩38,285 | ₩38,285 | ₩37,614 | ₩37,883 | -1.05% | 13.7만 |
|---|
| 2026.06.26 | ₩37,775 | ₩38,379 | ₩37,239 | ₩38,379 | +1.60% | 49.1만 |
|---|
| 2026.06.25 | ₩37,480 | ₩37,829 | ₩36,662 | ₩37,735 | +0.68% | 15.3만 |
|---|
| 2026.06.24 | ₩36,783 | ₩37,641 | ₩36,783 | ₩37,641 | +2.33% | 18.6만 |
|---|
| 2026.06.23 | ₩36,864 | ₩37,038 | ₩36,542 | ₩36,542 | -0.87% | 20.9만 |
|---|
| 2026.06.22 | ₩35,549 | ₩37,172 | ₩35,415 | ₩36,595 | +2.94% | 19.9만 |
|---|
| 2026.06.18 | ₩34,477 | ₩36,166 | ₩34,477 | ₩35,724 | +3.62% | 46만 |
|---|
| 2026.06.17 | ₩35,898 | ₩35,952 | ₩34,195 | ₩34,222 | -4.67% | 22.7만 |
|---|
| 2026.06.16 | ₩36,743 | ₩36,917 | ₩35,643 | ₩35,804 | -2.55% | 18.4만 |
|---|
| 2026.06.15 | ₩36,703 | ₩37,306 | ₩36,408 | ₩36,408 | -0.80% | 22.8만 |
|---|
| 2026.06.12 | ₩36,622 | ₩36,957 | ₩36,220 | ₩36,743 | +0.33% | 15.9만 |
|---|
| 2026.06.11 | ₩35,777 | ₩36,703 | ₩35,777 | ₩36,555 | +2.17% | 20.3만 |
|---|
| 2026.06.10 | ₩36,019 | ₩36,381 | ₩35,804 | ₩36,005 | -0.04% | 12.7만 |
|---|
| 2026.06.09 | ₩36,005 | ₩36,475 | ₩35,710 | ₩36,367 | +1.01% | 29.3만 |
|---|
| 2026.06.08 | ₩36,059 | ₩36,153 | ₩35,523 | ₩36,153 | +0.26% | 14.1만 |
|---|
| 2026.06.05 | ₩35,268 | ₩36,059 | ₩34,839 | ₩35,791 | +1.48% | 26.3만 |
|---|
| 2026.06.04 | ₩34,772 | ₩36,072 | ₩34,316 | ₩35,268 | +1.43% | 22.8만 |
|---|
| 2026.06.03 | ₩34,544 | ₩34,892 | ₩34,141 | ₩34,249 | -0.85% | 14만 |
|---|
| 2026.06.02 | ₩35,067 | ₩35,067 | ₩34,128 | ₩34,584 | -1.38% | 16.3만 |
|---|
| 2026.06.01 | ₩35,683 | ₩35,791 | ₩34,691 | ₩34,705 | -2.74% | 13.4만 |
|---|
| 2026.05.29 | ₩35,670 | ₩36,046 | ₩35,523 | ₩35,844 | +0.49% | 31.3만 |
|---|
| 2026.05.28 | ₩35,442 | ₩35,952 | ₩34,879 | ₩35,858 | +1.17% | 11.5만 |
|---|
| 2026.05.27 | ₩35,120 | ₩36,206 | ₩35,120 | ₩35,831 | +2.02% | 12.3만 |
|---|
| 2026.05.26 | ₩36,381 | ₩36,381 | ₩34,289 | ₩35,053 | -3.65% | 14.3만 |
|---|
| 2026.05.22 | ₩35,965 | ₩36,233 | ₩35,375 | ₩36,193 | +0.63% | 11.3만 |
|---|
| 2026.05.21 | ₩35,160 | ₩36,180 | ₩34,530 | ₩36,005 | +2.40% | 19.1만 |
|---|
| 2026.05.20 | ₩35,590 | ₩35,657 | ₩34,369 | ₩35,442 | -0.41% | 14.8만 |
|---|
| 2026.05.19 | ₩36,475 | ₩36,569 | ₩35,509 | ₩35,791 | -1.88% | 17.4만 |
|---|
| 2026.05.18 | ₩36,756 | ₩36,890 | ₩36,139 | ₩36,367 | -1.06% | 17.5만 |
|---|
| 2026.05.15 | ₩36,461 | ₩36,837 | ₩35,925 | ₩36,689 | +0.63% | 13.9만 |
|---|
| 2026.05.14 | ₩36,354 | ₩36,408 | ₩35,724 | ₩36,032 | -0.89% | 13.6만 |
|---|
| 2026.05.13 | ₩36,703 | ₩36,890 | ₩35,415 | ₩36,233 | -1.28% | 17.6만 |
|---|
| 2026.05.12 | ₩36,998 | ₩37,159 | ₩35,375 | ₩36,676 | -0.87% | 26.6만 |
|---|
| 2026.05.11 | ₩38,205 | ₩38,205 | ₩36,823 | ₩36,823 | -3.62% | 19만 |
|---|
| 2026.05.08 | ₩37,923 | ₩38,365 | ₩37,105 | ₩38,030 | +0.28% | 17.5만 |
|---|
| 2026.05.07 | ₩36,595 | ₩38,231 | ₩36,019 | ₩37,816 | +3.33% | 27.9만 |
|---|
| 2026.05.06 | ₩35,751 | ₩37,387 | ₩35,751 | ₩36,944 | +3.34% | 15만 |
|---|
| 2026.05.05 | ₩33,860 | ₩36,475 | ₩33,860 | ₩36,005 | +6.34% | 18.9만 |
|---|
| 2026.05.04 | ₩34,919 | ₩35,281 | ₩33,712 | ₩33,739 | -3.38% | 12만 |
|---|
| 2026.05.01 | ₩35,549 | ₩35,764 | ₩34,812 | ₩35,107 | -1.24% | 14.2만 |
|---|
| 2026.04.30 | ₩34,182 | ₩35,375 | ₩34,182 | ₩35,241 | +3.10% | 17.5만 |
|---|
| 2026.04.29 | ₩35,965 | ₩35,978 | ₩33,846 | ₩34,061 | -5.29% | 25.2만 |
|---|
| 2026.04.28 | ₩38,137 | ₩38,285 | ₩37,387 | ₩38,084 | -0.14% | 13.1만 |
|---|
| 2026.04.27 | ₩39,023 | ₩39,023 | ₩37,708 | ₩37,708 | -3.37% | 13.8만 |
|---|
| 2026.04.24 | ₩38,701 | ₩39,318 | ₩38,432 | ₩38,754 | +0.14% | 12.4만 |
|---|
| 2026.04.23 | ₩39,264 | ₩39,264 | ₩38,580 | ₩38,795 | -1.20% | 13.2만 |
|---|
| 2026.04.22 | ₩39,653 | ₩39,653 | ₩38,768 | ₩38,862 | -2.00% | 20.9만 |
|---|
| 2026.04.21 | ₩39,975 | ₩40,444 | ₩39,277 | ₩39,385 | -1.48% | 13만 |
|---|
| 2026.04.20 | ₩40,082 | ₩41,235 | ₩39,398 | ₩40,028 | -0.13% | 38.4만 |
|---|
| 2026.04.17 | ₩39,975 | ₩40,216 | ₩39,036 | ₩39,867 | -0.27% | 28.1만 |
|---|
| 2026.04.16 | ₩40,203 | ₩40,605 | ₩39,532 | ₩39,934 | -0.67% | 37.7만 |
|---|
| 2026.04.15 | ₩39,867 | ₩40,793 | ₩38,513 | ₩40,337 | +1.18% | 41.3만 |
|---|
| 2026.04.14 | ₩39,881 | ₩40,109 | ₩39,385 | ₩39,787 | -0.24% | 19.5만 |
|---|
| 2026.04.13 | ₩39,398 | ₩40,283 | ₩39,009 | ₩39,680 | +0.71% | 20.7만 |
|---|
| 2026.04.10 | ₩40,967 | ₩41,275 | ₩39,639 | ₩39,827 | -2.78% | 31.8만 |
|---|
| 2026.04.09 | ₩36,153 | ₩41,758 | ₩36,153 | ₩40,766 | +12.76% | 64.4만 |
|---|
| 2026.04.08 | ₩36,408 | ₩36,689 | ₩35,978 | ₩36,582 | +0.48% | 15.8만 |
|---|
| 2026.04.07 | ₩36,394 | ₩36,394 | ₩35,724 | ₩35,777 | -1.69% | 10.9만 |
|---|
| 2026.04.06 | ₩36,113 | ₩36,501 | ₩35,952 | ₩36,394 | +0.78% | 14만 |
|---|
| 2026.04.02 | ₩36,180 | ₩36,421 | ₩35,603 | ₩36,327 | +0.41% | 11.8만 |
|---|
| 2026.04.01 | ₩35,630 | ₩36,099 | ₩35,134 | ₩36,019 | +1.09% | 21.8만 |
|---|
| 2026.03.31 | ₩36,367 | ₩36,367 | ₩35,496 | ₩35,925 | -1.22% | 20.1만 |
|---|
| 2026.03.30 | ₩36,676 | ₩36,931 | ₩35,911 | ₩36,113 | -1.54% | 28.1만 |
|---|
| 2026.03.27 | ₩35,268 | ₩36,971 | ₩35,268 | ₩36,461 | +3.38% | 44.8만 |
|---|
| 2026.03.26 | ₩32,036 | ₩38,044 | ₩31,862 | ₩34,852 | +8.79% | 117.7만 |
|---|
| 2026.03.25 | ₩31,486 | ₩32,143 | ₩31,071 | ₩32,009 | +1.66% | 14.8만 |
|---|
| 2026.03.24 | ₩30,963 | ₩31,620 | ₩30,963 | ₩31,111 | +0.48% | 19.1만 |
|---|
| 2026.03.23 | ₩31,634 | ₩31,942 | ₩31,272 | ₩31,339 | -0.93% | 25.3만 |
|---|
| 2026.03.20 | ₩31,848 | ₩31,848 | ₩30,856 | ₩31,285 | -1.77% | 62.8만 |
|---|
| 2026.03.19 | ₩31,084 | ₩32,277 | ₩31,084 | ₩31,634 | +1.77% | 20.2만 |
|---|
| 2026.03.18 | ₩31,392 | ₩31,419 | ₩30,936 | ₩31,138 | -0.81% | 20.9만 |
|---|
| 2026.03.17 | ₩31,781 | ₩32,023 | ₩31,473 | ₩31,567 | -0.68% | 21.4만 |
|---|
| 2026.03.16 | ₩32,291 | ₩32,707 | ₩31,191 | ₩31,513 | -2.41% | 21만 |
|---|
| 2026.03.13 | ₩32,251 | ₩32,411 | ₩31,821 | ₩31,982 | -0.83% | 17.6만 |
|---|
| 2026.03.12 | ₩32,894 | ₩32,894 | ₩31,567 | ₩31,620 | -3.87% | 33.7만 |
|---|
| 2026.03.11 | ₩34,678 | ₩34,678 | ₩33,042 | ₩33,082 | -4.60% | 24.8만 |
|---|
| 2026.03.10 | ₩33,833 | ₩34,919 | ₩33,833 | ₩34,584 | +2.22% | 16.4만 |
|---|
| 2026.03.09 | ₩33,793 | ₩34,208 | ₩33,162 | ₩34,088 | +0.87% | 28만 |
|---|
| 2026.03.06 | ₩35,402 | ₩35,509 | ₩34,356 | ₩34,517 | -2.50% | 25만 |
|---|
| 2026.03.05 | ₩35,818 | ₩36,542 | ₩35,335 | ₩35,804 | -0.04% | 17.8만 |
|---|
| 2026.03.04 | ₩40,229 | ₩40,431 | ₩34,530 | ₩35,992 | -10.53% | 48.3만 |
|---|
| 2026.03.03 | ₩38,500 | ₩38,701 | ₩38,070 | ₩38,205 | -0.77% | 29만 |
|---|
| 2026.03.02 | ₩38,835 | ₩39,827 | ₩38,754 | ₩39,277 | +1.14% | 14.1만 |
|---|
| 2026.02.27 | ₩38,982 | ₩39,975 | ₩38,955 | ₩39,371 | +1.00% | 122.4만 |
|---|
| 2026.02.26 | ₩38,352 | ₩38,982 | ₩38,137 | ₩38,969 | +1.61% | 13.1만 |
|---|
| 2026.02.25 | ₩40,243 | ₩40,484 | ₩37,668 | ₩38,446 | -4.47% | 28.4만 |
|---|
| 2026.02.24 | ₩41,195 | ₩41,517 | ₩40,940 | ₩41,396 | +0.49% | 10.4만 |
|---|
| 2026.02.23 | ₩40,511 | ₩41,450 | ₩40,511 | ₩41,168 | +1.62% | 11.8만 |
|---|
| 2026.02.20 | ₩40,162 | ₩40,819 | ₩39,948 | ₩40,685 | +1.30% | 18.1만 |
|---|
| 2026.02.19 | ₩40,122 | ₩40,404 | ₩39,505 | ₩40,122 | 0.00% | 11.2만 |
|---|
| 2026.02.18 | ₩39,545 | ₩40,055 | ₩38,647 | ₩39,988 | +1.12% | 14.6만 |
|---|
| 2026.02.17 | ₩40,565 | ₩40,565 | ₩39,318 | ₩39,492 | -2.64% | 15.2만 |
|---|
| 2026.02.13 | ₩41,074 | ₩41,342 | ₩39,693 | ₩40,524 | -1.34% | 13.9만 |
|---|
| 2026.02.12 | ₩40,967 | ₩41,678 | ₩40,417 | ₩41,356 | +0.95% | 22.2만 |
|---|
| 2026.02.11 | ₩40,672 | ₩41,289 | ₩40,122 | ₩41,007 | +0.82% | 15.7만 |
|---|
| 2026.02.10 | ₩40,229 | ₩40,954 | ₩39,854 | ₩40,659 | +1.07% | 12만 |
|---|
| 2026.02.09 | ₩39,733 | ₩40,256 | ₩39,291 | ₩40,189 | +1.15% | 10만 |
|---|
| 2026.02.06 | ₩39,009 | ₩40,095 | ₩39,009 | ₩40,001 | +2.54% | 21.9만 |
|---|
| 2026.02.05 | ₩39,720 | ₩39,948 | ₩39,090 | ₩39,452 | -0.68% | 14.8만 |
|---|
| 2026.02.04 | ₩38,567 | ₩40,283 | ₩38,365 | ₩39,867 | +3.37% | 22.4만 |
|---|
| 2026.02.03 | ₩36,796 | ₩38,660 | ₩36,770 | ₩38,365 | +4.26% | 27만 |
|---|
| 2026.02.02 | ₩37,346 | ₩37,534 | ₩36,501 | ₩36,984 | -0.97% | 15.4만 |
|---|
| 2026.01.30 | ₩36,555 | ₩37,346 | ₩36,381 | ₩37,319 | +2.09% | 13.4만 |
|---|
| 2026.01.29 | ₩36,099 | ₩36,716 | ₩35,683 | ₩36,636 | +1.49% | 17.3만 |
|---|
| 2026.01.28 | ₩36,247 | ₩36,501 | ₩35,710 | ₩35,871 | -1.04% | 17만 |
|---|
| 2026.01.27 | ₩36,971 | ₩36,971 | ₩36,206 | ₩36,381 | -1.60% | 12.9만 |
|---|
| 2026.01.26 | ₩37,574 | ₩37,574 | ₩36,850 | ₩37,132 | -1.18% | 13.6만 |
|---|
| 2026.01.23 | ₩37,695 | ₩37,695 | ₩36,984 | ₩37,360 | -0.89% | 13.8만 |
|---|
| 2026.01.22 | ₩37,722 | ₩38,030 | ₩37,360 | ₩37,856 | +0.36% | 13.4만 |
|---|
| 2026.01.21 | ₩36,957 | ₩37,816 | ₩36,783 | ₩37,762 | +2.18% | 21.5만 |
|---|
| 2026.01.20 | ₩35,160 | ₩36,877 | ₩34,973 | ₩36,837 | +4.77% | 25.6만 |
|---|
| 2026.01.16 | ₩36,676 | ₩36,676 | ₩35,308 | ₩35,697 | -2.67% | 27.9만 |
|---|
| 2026.01.15 | ₩36,743 | ₩37,279 | ₩36,059 | ₩37,078 | +0.91% | 13만 |
|---|
| 2026.01.14 | ₩35,751 | ₩37,078 | ₩35,751 | ₩36,703 | +2.66% | 15.8만 |
|---|
| 2026.01.13 | ₩36,032 | ₩36,448 | ₩35,670 | ₩35,791 | -0.67% | 16.4만 |
|---|
| 2026.01.12 | ₩35,214 | ₩36,193 | ₩35,214 | ₩36,005 | +2.25% | 20.5만 |
|---|
| 2026.01.09 | ₩34,906 | ₩35,080 | ₩34,664 | ₩35,040 | +0.38% | 21.6만 |
|---|
| 2026.01.08 | ₩34,436 | ₩35,777 | ₩34,436 | ₩34,678 | +0.70% | 26.4만 |
|---|
| 2026.01.07 | ₩35,254 | ₩35,254 | ₩34,235 | ₩34,235 | -2.89% | 19.7만 |
|---|
| 2026.01.06 | ₩34,892 | ₩35,523 | ₩34,611 | ₩35,201 | +0.88% | 16.5만 |
|---|
| 2026.01.05 | ₩35,147 | ₩35,429 | ₩34,785 | ₩34,865 | -0.80% | 18.8만 |
|---|
| 2026.01.02 | ₩35,563 | ₩35,737 | ₩34,865 | ₩35,160 | -1.13% | 27.3만 |
|---|
| 2025.12.31 | ₩35,388 | ₩35,536 | ₩35,228 | ₩35,281 | -0.30% | 15.4만 |
|---|
| 2025.12.30 | ₩34,973 | ₩35,630 | ₩34,973 | ₩35,576 | +1.73% | 20만 |
|---|
| 2025.12.29 | ₩34,933 | ₩35,429 | ₩34,839 | ₩35,000 | +0.19% | 17.6만 |
|---|
| 2025.12.26 | ₩35,911 | ₩35,911 | ₩35,000 | ₩35,053 | -2.39% | 14.6만 |
|---|
| 2025.12.24 | ₩35,415 | ₩35,911 | ₩35,308 | ₩35,844 | +1.21% | 9.7만 |
|---|
| 2025.12.23 | ₩37,172 | ₩37,199 | ₩35,576 | ₩35,764 | -3.79% | 20.7만 |
|---|
| 2025.12.22 | ₩37,722 | ₩37,816 | ₩37,038 | ₩37,226 | -1.32% | 15.4만 |
|---|
| 2025.12.19 | ₩37,936 | ₩38,392 | ₩37,722 | ₩37,896 | -0.11% | 26.1만 |
|---|
| 2025.12.18 | ₩38,231 | ₩38,888 | ₩38,030 | ₩38,151 | -0.21% | 14만 |
|---|
| 2025.12.17 | ₩39,841 | ₩40,068 | ₩37,896 | ₩38,272 | -3.94% | 20.5만 |
|---|
| 2025.12.16 | ₩40,431 | ₩41,021 | ₩40,162 | ₩40,229 | -0.50% | 14.3만 |
|---|
| 2025.12.15 | ₩40,739 | ₩40,954 | ₩39,988 | ₩40,162 | -1.42% | 16.8만 |
|---|
| 2025.12.12 | ₩41,047 | ₩41,597 | ₩40,591 | ₩40,591 | -1.11% | 16.8만 |
|---|
| 2025.12.11 | ₩40,498 | ₩41,316 | ₩40,498 | ₩40,913 | +1.03% | 16만 |
|---|
| 2025.12.10 | ₩39,693 | ₩40,524 | ₩39,693 | ₩40,229 | +1.35% | 42.8만 |
|---|
| 2025.12.09 | ₩39,854 | ₩40,524 | ₩39,639 | ₩39,653 | -0.50% | 12.1만 |
|---|
| 2025.12.08 | ₩40,632 | ₩40,632 | ₩39,827 | ₩40,216 | -1.02% | 18.5만 |
|---|
| 2025.12.05 | ₩39,277 | ₩40,846 | ₩38,862 | ₩40,565 | +3.28% | 18만 |
|---|
| 2025.12.04 | ₩39,586 | ₩41,637 | ₩38,272 | ₩39,639 | +0.14% | 41.5만 |
|---|
| 2025.12.03 | ₩39,291 | ₩40,229 | ₩39,291 | ₩39,599 | +0.78% | 18.2만 |
|---|
| 2025.12.02 | ₩38,915 | ₩39,358 | ₩38,593 | ₩39,210 | +0.76% | 17.6만 |
|---|
| 2025.12.01 | ₩38,205 | ₩39,841 | ₩38,205 | ₩39,143 | +2.46% | 21만 |
|---|
| 2025.11.28 | ₩38,097 | ₩38,674 | ₩38,070 | ₩38,231 | +0.35% | 7.6만 |
|---|
| 2025.11.26 | ₩37,842 | ₩38,272 | ₩37,829 | ₩37,977 | +0.35% | 14.9만 |
|---|
| 2025.11.25 | ₩37,842 | ₩38,137 | ₩37,521 | ₩37,963 | +0.32% | 9.6만 |
|---|
| 2025.11.24 | ₩37,749 | ₩38,070 | ₩37,521 | ₩37,614 | -0.36% | 15.2만 |
|---|
| 2025.11.21 | ₩37,212 | ₩38,365 | ₩37,212 | ₩37,534 | +0.86% | 21.9만 |
|---|
| 2025.11.20 | ₩36,662 | ₩37,333 | ₩36,662 | ₩36,957 | +0.80% | 16.7만 |
|---|
| 2025.11.19 | ₩36,904 | ₩36,904 | ₩36,086 | ₩36,260 | -1.74% | 11.3만 |
|---|
| 2025.11.18 | ₩36,515 | ₩37,252 | ₩36,206 | ₩36,931 | +1.14% | 13.7만 |
|---|
| 2025.11.17 | ₩37,024 | ₩37,588 | ₩36,783 | ₩36,796 | -0.62% | 14.6만 |
|---|
| 2025.11.14 | ₩37,346 | ₩37,682 | ₩36,998 | ₩37,226 | -0.32% | 9.9만 |
|---|
| 2025.11.13 | ₩36,582 | ₩37,601 | ₩36,582 | ₩37,494 | +2.49% | 15.6만 |
|---|
| 2025.11.12 | ₩37,145 | ₩37,333 | ₩36,528 | ₩36,636 | -1.37% | 10.2만 |
|---|
| 2025.11.11 | ₩36,662 | ₩37,574 | ₩36,595 | ₩37,319 | +1.79% | 16.2만 |
|---|
| 2025.11.10 | ₩36,327 | ₩36,582 | ₩35,549 | ₩36,354 | +0.07% | 21.3만 |
|---|
| 2025.11.07 | ₩35,683 | ₩36,180 | ₩35,295 | ₩35,683 | 0.00% | 21.2만 |
|---|
| 2025.11.06 | ₩35,697 | ₩36,113 | ₩35,254 | ₩35,415 | -0.79% | 23.6만 |
|---|
| 2025.11.05 | ₩36,515 | ₩36,729 | ₩35,858 | ₩35,898 | -1.69% | 29.6만 |
|---|
| 2025.11.04 | ₩36,636 | ₩37,051 | ₩36,166 | ₩36,394 | -0.66% | 17.8만 |
|---|
| 2025.11.03 | ₩36,381 | ₩37,199 | ₩36,381 | ₩36,501 | +0.33% | 18.8만 |
|---|
| 2025.10.31 | ₩35,469 | ₩36,528 | ₩35,147 | ₩36,367 | +2.53% | 15.4만 |
|---|
| 2025.10.30 | ₩35,764 | ₩36,260 | ₩35,429 | ₩35,683 | -0.22% | 15.8만 |
|---|
| 2025.10.29 | ₩37,521 | ₩37,521 | ₩35,710 | ₩35,764 | -4.68% | 16만 |
|---|
| 2025.10.28 | ₩37,789 | ₩38,070 | ₩37,306 | ₩37,601 | -0.50% | 18.2만 |
|---|
| 2025.10.27 | ₩36,998 | ₩37,950 | ₩36,998 | ₩37,749 | +2.03% | 14.4만 |
|---|
| 2025.10.24 | ₩37,252 | ₩37,494 | ₩36,957 | ₩37,011 | -0.65% | 14.3만 |
|---|
| 2025.10.23 | ₩37,078 | ₩37,293 | ₩36,756 | ₩37,185 | +0.29% | 12.2만 |
|---|
| 2025.10.22 | ₩38,406 | ₩38,473 | ₩36,850 | ₩37,132 | -3.32% | 40.4만 |
|---|
| 2025.10.21 | ₩38,808 | ₩38,862 | ₩38,205 | ₩38,312 | -1.28% | 15.5만 |
|---|
| 2025.10.20 | ₩38,526 | ₩39,157 | ₩38,526 | ₩38,567 | +0.10% | 14.5만 |
|---|
| 2025.10.17 | ₩37,923 | ₩38,459 | ₩37,762 | ₩38,245 | +0.85% | 15.1만 |
|---|
| 2025.10.16 | ₩36,488 | ₩38,285 | ₩36,488 | ₩38,017 | +4.19% | 37.3만 |
|---|
| 2025.10.15 | ₩36,931 | ₩36,931 | ₩35,563 | ₩36,247 | -1.85% | 16.8만 |
|---|
| 2025.10.14 | ₩35,697 | ₩36,796 | ₩35,536 | ₩36,662 | +2.70% | 18.4만 |
|---|
| 2025.10.13 | ₩35,657 | ₩36,662 | ₩35,657 | ₩35,911 | +0.71% | 17.4만 |
|---|
| 2025.10.10 | ₩36,367 | ₩36,864 | ₩35,523 | ₩35,523 | -2.32% | 14.9만 |
|---|