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 | ₩35,981 | ₩36,356 | ₩35,914 | ₩36,088 | +0.30% | 14.1만 |
| 2026.10.08 | ₩35,592 | ₩36,786 | ₩35,592 | ₩36,303 | +2.00% | 20.7만 |
| 2026.10.07 | ₩35,981 | ₩36,356 | ₩35,458 | ₩35,485 | -1.38% | 11.2만 |
| 2026.10.06 | ₩36,061 | ₩36,343 | ₩35,941 | ₩36,075 | +0.04% | 11.4만 |
| 2026.10.05 | ₩35,807 | ₩36,088 | ₩35,203 | ₩35,927 | +0.34% | 12.1만 |
| 2026.10.02 | ₩35,927 | ₩36,102 | ₩35,512 | ₩35,766 | -0.45% | 11.3만 |
| 2026.10.01 | ₩35,699 | ₩36,061 | ₩35,284 | ₩35,659 | -0.11% | 14.2만 |
| 2026.09.30 | ₩36,370 | ₩36,678 | ₩35,646 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩35,981 |
| -1.07% |
| 14.8만 |
| 2026.09.29 | ₩35,364 | ₩36,021 | ₩35,257 | ₩36,008 | +1.82% | 12.3만 |
|---|
| 2026.09.28 | ₩35,485 | ₩35,699 | ₩34,962 | ₩35,632 | +0.42% | 14.4만 |
|---|
| 2026.09.25 | ₩35,404 | ₩35,874 | ₩35,364 | ₩35,793 | +1.10% | 8.3만 |
|---|
| 2026.09.24 | ₩36,061 | ₩36,182 | ₩35,404 | ₩35,404 | -1.82% | 9.4만 |
|---|
| 2026.09.23 | ₩36,021 | ₩36,021 | ₩35,512 | ₩35,699 | -0.89% | 14.2만 |
|---|
| 2026.09.22 | ₩36,075 | ₩36,598 | ₩35,954 | ₩36,128 | +0.15% | 12.1만 |
|---|
| 2026.09.21 | ₩35,847 | ₩35,967 | ₩35,109 | ₩35,847 | 0.00% | 27.7만 |
|---|
| 2026.09.18 | ₩35,927 | ₩35,927 | ₩35,082 | ₩35,565 | -1.01% | 47.8만 |
|---|
| 2026.09.17 | ₩35,136 | ₩36,356 | ₩35,136 | ₩36,008 | +2.48% | 18.8만 |
|---|
| 2026.09.16 | ₩35,498 | ₩35,941 | ₩34,895 | ₩35,230 | -0.76% | 17.9만 |
|---|
| 2026.09.15 | ₩35,538 | ₩35,927 | ₩35,337 | ₩35,686 | +0.42% | 16.9만 |
|---|
| 2026.09.14 | ₩35,740 | ₩36,786 | ₩35,579 | ₩35,874 | +0.38% | 17.7만 |
|---|
| 2026.09.11 | ₩36,450 | ₩36,450 | ₩35,458 | ₩35,726 | -1.99% | 18.8만 |
|---|
| 2026.09.10 | ₩35,512 | ₩36,263 | ₩35,512 | ₩36,182 | +1.89% | 11.8만 |
|---|
| 2026.09.09 | ₩35,672 | ₩36,289 | ₩35,512 | ₩35,619 | -0.15% | 26.9만 |
|---|
| 2026.09.08 | ₩35,900 | ₩37,242 | ₩35,900 | ₩35,914 | +0.04% | 22.9만 |
|---|
| 2026.09.04 | ₩37,309 | ₩37,617 | ₩36,088 | ₩36,383 | -2.48% | 27.1만 |
|---|
| 2026.09.03 | ₩37,174 | ₩37,523 | ₩37,014 | ₩37,443 | +0.72% | 14.7만 |
|---|
| 2026.09.02 | ₩37,282 | ₩38,100 | ₩36,718 | ₩37,443 | +0.43% | 14.3만 |
|---|
| 2026.09.01 | ₩37,000 | ₩37,000 | ₩35,981 | ₩36,222 | -2.10% | 11.4만 |
|---|
| 2026.08.31 | ₩36,973 | ₩37,081 | ₩36,370 | ₩36,531 | -1.20% | 22.9만 |
|---|
| 2026.08.28 | ₩38,019 | ₩38,060 | ₩37,081 | ₩37,215 | -2.12% | 9.1만 |
|---|
| 2026.08.27 | ₩38,194 | ₩38,194 | ₩37,174 | ₩37,201 | -2.60% | 15.8만 |
|---|
| 2026.08.26 | ₩38,931 | ₩39,414 | ₩38,234 | ₩38,516 | -1.07% | 6.9만 |
|---|
| 2026.08.25 | ₩39,441 | ₩39,441 | ₩38,462 | ₩38,784 | -1.67% | 9.7만 |
|---|
| 2026.08.24 | ₩39,387 | ₩40,178 | ₩38,891 | ₩39,360 | -0.07% | 10.4만 |
|---|
| 2026.08.21 | ₩38,636 | ₩39,012 | ₩38,422 | ₩38,971 | +0.87% | 7.5만 |
|---|
| 2026.08.20 | ₩38,516 | ₩39,025 | ₩38,220 | ₩38,837 | +0.84% | 8.5만 |
|---|
| 2026.08.19 | ₩37,590 | ₩39,293 | ₩37,590 | ₩39,159 | +4.17% | 12.7만 |
|---|
| 2026.08.18 | ₩38,140 | ₩38,140 | ₩37,201 | ₩37,282 | -2.25% | 7.6만 |
|---|
| 2026.08.17 | ₩38,489 | ₩38,489 | ₩37,443 | ₩37,617 | -2.26% | 6.5만 |
|---|
| 2026.08.14 | ₩38,542 | ₩38,891 | ₩38,019 | ₩38,757 | +0.56% | 7.5만 |
|---|
| 2026.08.13 | ₩38,207 | ₩38,757 | ₩37,952 | ₩38,288 | +0.21% | 10만 |
|---|
| 2026.08.12 | ₩37,550 | ₩38,140 | ₩37,537 | ₩38,086 | +1.43% | 6.6만 |
|---|
| 2026.08.11 | ₩38,073 | ₩38,127 | ₩37,630 | ₩38,100 | +0.07% | 6.6만 |
|---|
| 2026.08.10 | ₩38,663 | ₩38,663 | ₩38,006 | ₩38,462 | -0.52% | 8.3만 |
|---|
| 2026.08.07 | ₩38,489 | ₩39,079 | ₩38,381 | ₩38,971 | +1.25% | 15.1만 |
|---|
| 2026.08.06 | ₩39,186 | ₩39,562 | ₩38,274 | ₩38,381 | -2.05% | 12.6만 |
|---|
| 2026.08.05 | ₩38,516 | ₩38,837 | ₩38,261 | ₩38,475 | -0.10% | 10.7만 |
|---|
| 2026.08.04 | ₩37,456 | ₩38,730 | ₩37,188 | ₩38,703 | +3.33% | 16만 |
|---|
| 2026.08.03 | ₩39,722 | ₩39,803 | ₩37,711 | ₩37,711 | -5.06% | 17.3만 |
|---|
| 2026.07.31 | ₩39,092 | ₩39,213 | ₩38,583 | ₩39,186 | +0.24% | 13.9만 |
|---|
| 2026.07.30 | ₩39,709 | ₩39,709 | ₩38,636 | ₩39,173 | -1.35% | 8.4만 |
|---|
| 2026.07.29 | ₩38,891 | ₩40,366 | ₩38,690 | ₩40,058 | +3.00% | 22.4만 |
|---|
| 2026.07.28 | ₩38,194 | ₩40,111 | ₩38,167 | ₩39,293 | +2.88% | 30.7만 |
|---|
| 2026.07.27 | ₩35,807 | ₩37,577 | ₩35,807 | ₩37,456 | +4.61% | 15.7만 |
|---|
| 2026.07.24 | ₩36,088 | ₩36,088 | ₩35,431 | ₩35,820 | -0.74% | 17.3만 |
|---|
| 2026.07.23 | ₩35,686 | ₩35,713 | ₩35,042 | ₩35,203 | -1.35% | 10.5만 |
|---|
| 2026.07.22 | ₩36,370 | ₩36,558 | ₩35,766 | ₩36,075 | -0.81% | 14.1만 |
|---|
| 2026.07.21 | ₩36,021 | ₩36,115 | ₩35,565 | ₩35,874 | -0.41% | 11.2만 |
|---|
| 2026.07.20 | ₩34,734 | ₩36,276 | ₩34,734 | ₩36,249 | +4.36% | 10.6만 |
|---|
| 2026.07.17 | ₩35,391 | ₩35,981 | ₩34,881 | ₩35,042 | -0.99% | 11.4만 |
|---|
| 2026.07.16 | ₩34,613 | ₩35,485 | ₩34,264 | ₩35,377 | +2.21% | 12.2만 |
|---|
| 2026.07.15 | ₩34,814 | ₩34,814 | ₩34,077 | ₩34,157 | -1.89% | 11.7만 |
|---|
| 2026.07.14 | ₩35,860 | ₩35,860 | ₩34,197 | ₩34,479 | -3.85% | 14.3만 |
|---|
| 2026.07.13 | ₩35,914 | ₩36,826 | ₩35,552 | ₩35,766 | -0.41% | 8.8만 |
|---|
| 2026.07.10 | ₩34,814 | ₩35,954 | ₩34,814 | ₩35,672 | +2.47% | 10.6만 |
|---|
| 2026.07.09 | ₩34,962 | ₩35,351 | ₩34,372 | ₩34,452 | -1.46% | 12.9만 |
|---|
| 2026.07.08 | ₩35,981 | ₩35,981 | ₩35,284 | ₩35,351 | -1.75% | 8.8만 |
|---|
| 2026.07.07 | ₩36,075 | ₩37,014 | ₩35,525 | ₩35,552 | -1.45% | 10.8만 |
|---|
| 2026.07.06 | ₩35,284 | ₩35,713 | ₩34,425 | ₩35,485 | +0.57% | 13.7만 |
|---|
| 2026.07.02 | ₩36,035 | ₩36,263 | ₩35,605 | ₩35,887 | -0.41% | 12.6만 |
|---|
| 2026.07.01 | ₩37,040 | ₩37,161 | ₩34,895 | ₩35,565 | -3.98% | 34.4만 |
|---|
| 2026.06.30 | ₩37,818 | ₩37,818 | ₩36,544 | ₩36,692 | -2.98% | 16.1만 |
|---|
| 2026.06.29 | ₩38,288 | ₩38,288 | ₩37,617 | ₩37,885 | -1.05% | 13.7만 |
|---|
| 2026.06.26 | ₩37,778 | ₩38,381 | ₩37,242 | ₩38,381 | +1.60% | 49.1만 |
|---|
| 2026.06.25 | ₩37,483 | ₩37,832 | ₩36,665 | ₩37,738 | +0.68% | 15.3만 |
|---|
| 2026.06.24 | ₩36,786 | ₩37,644 | ₩36,786 | ₩37,644 | +2.33% | 18.6만 |
|---|
| 2026.06.23 | ₩36,866 | ₩37,040 | ₩36,544 | ₩36,544 | -0.87% | 20.9만 |
|---|
| 2026.06.22 | ₩35,552 | ₩37,174 | ₩35,418 | ₩36,598 | +2.94% | 19.9만 |
|---|
| 2026.06.18 | ₩34,479 | ₩36,169 | ₩34,479 | ₩35,726 | +3.62% | 46만 |
|---|
| 2026.06.17 | ₩35,900 | ₩35,954 | ₩34,197 | ₩34,224 | -4.67% | 22.7만 |
|---|
| 2026.06.16 | ₩36,745 | ₩36,920 | ₩35,646 | ₩35,807 | -2.55% | 18.4만 |
|---|
| 2026.06.15 | ₩36,705 | ₩37,309 | ₩36,410 | ₩36,410 | -0.80% | 22.8만 |
|---|
| 2026.06.12 | ₩36,625 | ₩36,960 | ₩36,222 | ₩36,745 | +0.33% | 15.9만 |
|---|
| 2026.06.11 | ₩35,780 | ₩36,705 | ₩35,780 | ₩36,558 | +2.17% | 20.3만 |
|---|
| 2026.06.10 | ₩36,021 | ₩36,383 | ₩35,807 | ₩36,008 | -0.04% | 12.7만 |
|---|
| 2026.06.09 | ₩36,008 | ₩36,477 | ₩35,713 | ₩36,370 | +1.01% | 29.3만 |
|---|
| 2026.06.08 | ₩36,061 | ₩36,155 | ₩35,525 | ₩36,155 | +0.26% | 14.1만 |
|---|
| 2026.06.05 | ₩35,270 | ₩36,061 | ₩34,841 | ₩35,793 | +1.48% | 26.3만 |
|---|
| 2026.06.04 | ₩34,774 | ₩36,075 | ₩34,318 | ₩35,270 | +1.43% | 22.8만 |
|---|
| 2026.06.03 | ₩34,546 | ₩34,895 | ₩34,144 | ₩34,251 | -0.85% | 14만 |
|---|
| 2026.06.02 | ₩35,069 | ₩35,069 | ₩34,130 | ₩34,586 | -1.38% | 16.3만 |
|---|
| 2026.06.01 | ₩35,686 | ₩35,793 | ₩34,693 | ₩34,707 | -2.74% | 13.4만 |
|---|
| 2026.05.29 | ₩35,672 | ₩36,048 | ₩35,525 | ₩35,847 | +0.49% | 31.3만 |
|---|
| 2026.05.28 | ₩35,444 | ₩35,954 | ₩34,881 | ₩35,860 | +1.17% | 11.5만 |
|---|
| 2026.05.27 | ₩35,123 | ₩36,209 | ₩35,123 | ₩35,833 | +2.02% | 12.3만 |
|---|
| 2026.05.26 | ₩36,383 | ₩36,383 | ₩34,291 | ₩35,056 | -3.65% | 14.3만 |
|---|
| 2026.05.22 | ₩35,967 | ₩36,236 | ₩35,377 | ₩36,195 | +0.63% | 11.3만 |
|---|
| 2026.05.21 | ₩35,163 | ₩36,182 | ₩34,533 | ₩36,008 | +2.40% | 19.1만 |
|---|
| 2026.05.20 | ₩35,592 | ₩35,659 | ₩34,372 | ₩35,444 | -0.41% | 14.8만 |
|---|
| 2026.05.19 | ₩36,477 | ₩36,571 | ₩35,512 | ₩35,793 | -1.88% | 17.4만 |
|---|
| 2026.05.18 | ₩36,759 | ₩36,893 | ₩36,142 | ₩36,370 | -1.06% | 17.5만 |
|---|
| 2026.05.15 | ₩36,464 | ₩36,839 | ₩35,927 | ₩36,692 | +0.63% | 13.9만 |
|---|
| 2026.05.14 | ₩36,356 | ₩36,410 | ₩35,726 | ₩36,035 | -0.89% | 13.6만 |
|---|
| 2026.05.13 | ₩36,705 | ₩36,893 | ₩35,418 | ₩36,236 | -1.28% | 17.6만 |
|---|
| 2026.05.12 | ₩37,000 | ₩37,161 | ₩35,377 | ₩36,678 | -0.87% | 26.6만 |
|---|
| 2026.05.11 | ₩38,207 | ₩38,207 | ₩36,826 | ₩36,826 | -3.62% | 19만 |
|---|
| 2026.05.08 | ₩37,925 | ₩38,368 | ₩37,107 | ₩38,033 | +0.28% | 17.5만 |
|---|
| 2026.05.07 | ₩36,598 | ₩38,234 | ₩36,021 | ₩37,818 | +3.33% | 27.9만 |
|---|
| 2026.05.06 | ₩35,753 | ₩37,389 | ₩35,753 | ₩36,946 | +3.34% | 15만 |
|---|
| 2026.05.05 | ₩33,862 | ₩36,477 | ₩33,862 | ₩36,008 | +6.34% | 18.9만 |
|---|
| 2026.05.04 | ₩34,921 | ₩35,284 | ₩33,714 | ₩33,741 | -3.38% | 12만 |
|---|
| 2026.05.01 | ₩35,552 | ₩35,766 | ₩34,814 | ₩35,109 | -1.24% | 14.2만 |
|---|
| 2026.04.30 | ₩34,184 | ₩35,377 | ₩34,184 | ₩35,243 | +3.10% | 17.5만 |
|---|
| 2026.04.29 | ₩35,967 | ₩35,981 | ₩33,849 | ₩34,063 | -5.29% | 25.2만 |
|---|
| 2026.04.28 | ₩38,140 | ₩38,288 | ₩37,389 | ₩38,086 | -0.14% | 13.1만 |
|---|
| 2026.04.27 | ₩39,025 | ₩39,025 | ₩37,711 | ₩37,711 | -3.37% | 13.8만 |
|---|
| 2026.04.24 | ₩38,703 | ₩39,320 | ₩38,435 | ₩38,757 | +0.14% | 12.4만 |
|---|
| 2026.04.23 | ₩39,267 | ₩39,267 | ₩38,583 | ₩38,797 | -1.20% | 13.2만 |
|---|
| 2026.04.22 | ₩39,655 | ₩39,655 | ₩38,770 | ₩38,864 | -2.00% | 20.9만 |
|---|
| 2026.04.21 | ₩39,977 | ₩40,447 | ₩39,280 | ₩39,387 | -1.48% | 13만 |
|---|
| 2026.04.20 | ₩40,085 | ₩41,238 | ₩39,401 | ₩40,031 | -0.13% | 38.4만 |
|---|
| 2026.04.17 | ₩39,977 | ₩40,219 | ₩39,039 | ₩39,870 | -0.27% | 28.1만 |
|---|
| 2026.04.16 | ₩40,205 | ₩40,608 | ₩39,535 | ₩39,937 | -0.67% | 37.7만 |
|---|
| 2026.04.15 | ₩39,870 | ₩40,795 | ₩38,516 | ₩40,339 | +1.18% | 41.3만 |
|---|
| 2026.04.14 | ₩39,883 | ₩40,111 | ₩39,387 | ₩39,790 | -0.24% | 19.5만 |
|---|
| 2026.04.13 | ₩39,401 | ₩40,286 | ₩39,012 | ₩39,682 | +0.71% | 20.7만 |
|---|
| 2026.04.10 | ₩40,970 | ₩41,278 | ₩39,642 | ₩39,830 | -2.78% | 31.8만 |
|---|
| 2026.04.09 | ₩36,155 | ₩41,761 | ₩36,155 | ₩40,769 | +12.76% | 64.4만 |
|---|
| 2026.04.08 | ₩36,410 | ₩36,692 | ₩35,981 | ₩36,584 | +0.48% | 15.8만 |
|---|
| 2026.04.07 | ₩36,397 | ₩36,397 | ₩35,726 | ₩35,780 | -1.69% | 10.9만 |
|---|
| 2026.04.06 | ₩36,115 | ₩36,504 | ₩35,954 | ₩36,397 | +0.78% | 14만 |
|---|
| 2026.04.02 | ₩36,182 | ₩36,423 | ₩35,605 | ₩36,330 | +0.41% | 11.8만 |
|---|
| 2026.04.01 | ₩35,632 | ₩36,102 | ₩35,136 | ₩36,021 | +1.09% | 21.8만 |
|---|
| 2026.03.31 | ₩36,370 | ₩36,370 | ₩35,498 | ₩35,927 | -1.22% | 20.1만 |
|---|
| 2026.03.30 | ₩36,678 | ₩36,933 | ₩35,914 | ₩36,115 | -1.54% | 28.1만 |
|---|
| 2026.03.27 | ₩35,270 | ₩36,973 | ₩35,270 | ₩36,464 | +3.38% | 44.8만 |
|---|
| 2026.03.26 | ₩32,038 | ₩38,046 | ₩31,864 | ₩34,854 | +8.79% | 117.7만 |
|---|
| 2026.03.25 | ₩31,488 | ₩32,145 | ₩31,073 | ₩32,011 | +1.66% | 14.8만 |
|---|
| 2026.03.24 | ₩30,965 | ₩31,622 | ₩30,965 | ₩31,113 | +0.48% | 19.1만 |
|---|
| 2026.03.23 | ₩31,636 | ₩31,944 | ₩31,274 | ₩31,341 | -0.93% | 25.3만 |
|---|
| 2026.03.20 | ₩31,850 | ₩31,850 | ₩30,858 | ₩31,287 | -1.77% | 62.8만 |
|---|
| 2026.03.19 | ₩31,086 | ₩32,280 | ₩31,086 | ₩31,636 | +1.77% | 20.2만 |
|---|
| 2026.03.18 | ₩31,394 | ₩31,421 | ₩30,938 | ₩31,140 | -0.81% | 20.9만 |
|---|
| 2026.03.17 | ₩31,783 | ₩32,025 | ₩31,475 | ₩31,569 | -0.68% | 21.4만 |
|---|
| 2026.03.16 | ₩32,293 | ₩32,709 | ₩31,193 | ₩31,515 | -2.41% | 21만 |
|---|
| 2026.03.13 | ₩32,253 | ₩32,414 | ₩31,824 | ₩31,985 | -0.83% | 17.6만 |
|---|
| 2026.03.12 | ₩32,896 | ₩32,896 | ₩31,569 | ₩31,622 | -3.87% | 33.7만 |
|---|
| 2026.03.11 | ₩34,680 | ₩34,680 | ₩33,044 | ₩33,084 | -4.60% | 24.8만 |
|---|
| 2026.03.10 | ₩33,835 | ₩34,921 | ₩33,835 | ₩34,586 | +2.22% | 16.4만 |
|---|
| 2026.03.09 | ₩33,795 | ₩34,211 | ₩33,165 | ₩34,090 | +0.87% | 28만 |
|---|
| 2026.03.06 | ₩35,404 | ₩35,512 | ₩34,358 | ₩34,519 | -2.50% | 25만 |
|---|
| 2026.03.05 | ₩35,820 | ₩36,544 | ₩35,337 | ₩35,807 | -0.04% | 17.8만 |
|---|
| 2026.03.04 | ₩40,232 | ₩40,433 | ₩34,533 | ₩35,994 | -10.53% | 48.3만 |
|---|
| 2026.03.03 | ₩38,502 | ₩38,703 | ₩38,073 | ₩38,207 | -0.77% | 29만 |
|---|
| 2026.03.02 | ₩38,837 | ₩39,830 | ₩38,757 | ₩39,280 | +1.14% | 14.1만 |
|---|
| 2026.02.27 | ₩38,985 | ₩39,977 | ₩38,958 | ₩39,374 | +1.00% | 122.4만 |
|---|
| 2026.02.26 | ₩38,355 | ₩38,985 | ₩38,140 | ₩38,971 | +1.61% | 13.1만 |
|---|
| 2026.02.25 | ₩40,246 | ₩40,487 | ₩37,671 | ₩38,448 | -4.47% | 28.4만 |
|---|
| 2026.02.24 | ₩41,198 | ₩41,520 | ₩40,943 | ₩41,399 | +0.49% | 10.4만 |
|---|
| 2026.02.23 | ₩40,514 | ₩41,452 | ₩40,514 | ₩41,171 | +1.62% | 11.8만 |
|---|
| 2026.02.20 | ₩40,165 | ₩40,822 | ₩39,950 | ₩40,688 | +1.30% | 18.1만 |
|---|
| 2026.02.19 | ₩40,125 | ₩40,406 | ₩39,508 | ₩40,125 | 0.00% | 11.2만 |
|---|
| 2026.02.18 | ₩39,548 | ₩40,058 | ₩38,650 | ₩39,991 | +1.12% | 14.6만 |
|---|
| 2026.02.17 | ₩40,567 | ₩40,567 | ₩39,320 | ₩39,495 | -2.64% | 15.2만 |
|---|
| 2026.02.13 | ₩41,077 | ₩41,345 | ₩39,696 | ₩40,527 | -1.34% | 13.9만 |
|---|
| 2026.02.12 | ₩40,970 | ₩41,680 | ₩40,420 | ₩41,359 | +0.95% | 22.2만 |
|---|
| 2026.02.11 | ₩40,675 | ₩41,292 | ₩40,125 | ₩41,010 | +0.82% | 15.7만 |
|---|
| 2026.02.10 | ₩40,232 | ₩40,956 | ₩39,857 | ₩40,661 | +1.07% | 12만 |
|---|
| 2026.02.09 | ₩39,736 | ₩40,259 | ₩39,293 | ₩40,192 | +1.15% | 10만 |
|---|
| 2026.02.06 | ₩39,012 | ₩40,098 | ₩39,012 | ₩40,004 | +2.54% | 21.9만 |
|---|
| 2026.02.05 | ₩39,722 | ₩39,950 | ₩39,092 | ₩39,454 | -0.68% | 14.8만 |
|---|
| 2026.02.04 | ₩38,569 | ₩40,286 | ₩38,368 | ₩39,870 | +3.37% | 22.4만 |
|---|
| 2026.02.03 | ₩36,799 | ₩38,663 | ₩36,772 | ₩38,368 | +4.26% | 27만 |
|---|
| 2026.02.02 | ₩37,349 | ₩37,537 | ₩36,504 | ₩36,987 | -0.97% | 15.4만 |
|---|
| 2026.01.30 | ₩36,558 | ₩37,349 | ₩36,383 | ₩37,322 | +2.09% | 13.4만 |
|---|
| 2026.01.29 | ₩36,102 | ₩36,718 | ₩35,686 | ₩36,638 | +1.49% | 17.3만 |
|---|
| 2026.01.28 | ₩36,249 | ₩36,504 | ₩35,713 | ₩35,874 | -1.04% | 17만 |
|---|
| 2026.01.27 | ₩36,973 | ₩36,973 | ₩36,209 | ₩36,383 | -1.60% | 12.9만 |
|---|
| 2026.01.26 | ₩37,577 | ₩37,577 | ₩36,853 | ₩37,134 | -1.18% | 13.6만 |
|---|
| 2026.01.23 | ₩37,697 | ₩37,697 | ₩36,987 | ₩37,362 | -0.89% | 13.8만 |
|---|
| 2026.01.22 | ₩37,724 | ₩38,033 | ₩37,362 | ₩37,858 | +0.36% | 13.4만 |
|---|
| 2026.01.21 | ₩36,960 | ₩37,818 | ₩36,786 | ₩37,765 | +2.18% | 21.5만 |
|---|
| 2026.01.20 | ₩35,163 | ₩36,879 | ₩34,975 | ₩36,839 | +4.77% | 25.6만 |
|---|
| 2026.01.16 | ₩36,678 | ₩36,678 | ₩35,310 | ₩35,699 | -2.67% | 27.9만 |
|---|
| 2026.01.15 | ₩36,745 | ₩37,282 | ₩36,061 | ₩37,081 | +0.91% | 13만 |
|---|
| 2026.01.14 | ₩35,753 | ₩37,081 | ₩35,753 | ₩36,705 | +2.66% | 15.8만 |
|---|
| 2026.01.13 | ₩36,035 | ₩36,450 | ₩35,672 | ₩35,793 | -0.67% | 16.4만 |
|---|
| 2026.01.12 | ₩35,216 | ₩36,195 | ₩35,216 | ₩36,008 | +2.25% | 20.5만 |
|---|
| 2026.01.09 | ₩34,908 | ₩35,082 | ₩34,667 | ₩35,042 | +0.38% | 21.6만 |
|---|
| 2026.01.08 | ₩34,439 | ₩35,780 | ₩34,439 | ₩34,680 | +0.70% | 26.4만 |
|---|
| 2026.01.07 | ₩35,257 | ₩35,257 | ₩34,238 | ₩34,238 | -2.89% | 19.7만 |
|---|
| 2026.01.06 | ₩34,895 | ₩35,525 | ₩34,613 | ₩35,203 | +0.88% | 16.5만 |
|---|
| 2026.01.05 | ₩35,149 | ₩35,431 | ₩34,787 | ₩34,868 | -0.80% | 18.8만 |
|---|
| 2026.01.02 | ₩35,565 | ₩35,740 | ₩34,868 | ₩35,163 | -1.13% | 27.3만 |
|---|
| 2025.12.31 | ₩35,391 | ₩35,538 | ₩35,230 | ₩35,284 | -0.30% | 15.4만 |
|---|
| 2025.12.30 | ₩34,975 | ₩35,632 | ₩34,975 | ₩35,579 | +1.73% | 20만 |
|---|
| 2025.12.29 | ₩34,935 | ₩35,431 | ₩34,841 | ₩35,002 | +0.19% | 17.6만 |
|---|
| 2025.12.26 | ₩35,914 | ₩35,914 | ₩35,002 | ₩35,056 | -2.39% | 14.6만 |
|---|
| 2025.12.24 | ₩35,418 | ₩35,914 | ₩35,310 | ₩35,847 | +1.21% | 9.7만 |
|---|
| 2025.12.23 | ₩37,174 | ₩37,201 | ₩35,579 | ₩35,766 | -3.79% | 20.7만 |
|---|
| 2025.12.22 | ₩37,724 | ₩37,818 | ₩37,040 | ₩37,228 | -1.32% | 15.4만 |
|---|
| 2025.12.19 | ₩37,939 | ₩38,395 | ₩37,724 | ₩37,899 | -0.11% | 26.1만 |
|---|
| 2025.12.18 | ₩38,234 | ₩38,891 | ₩38,033 | ₩38,153 | -0.21% | 14만 |
|---|
| 2025.12.17 | ₩39,843 | ₩40,071 | ₩37,899 | ₩38,274 | -3.94% | 20.5만 |
|---|
| 2025.12.16 | ₩40,433 | ₩41,023 | ₩40,165 | ₩40,232 | -0.50% | 14.3만 |
|---|
| 2025.12.15 | ₩40,742 | ₩40,956 | ₩39,991 | ₩40,165 | -1.42% | 16.8만 |
|---|
| 2025.12.12 | ₩41,050 | ₩41,600 | ₩40,594 | ₩40,594 | -1.11% | 16.8만 |
|---|
| 2025.12.11 | ₩40,500 | ₩41,318 | ₩40,500 | ₩40,916 | +1.03% | 16만 |
|---|
| 2025.12.10 | ₩39,696 | ₩40,527 | ₩39,696 | ₩40,232 | +1.35% | 42.8만 |
|---|
| 2025.12.09 | ₩39,857 | ₩40,527 | ₩39,642 | ₩39,655 | -0.50% | 12.1만 |
|---|
| 2025.12.08 | ₩40,634 | ₩40,634 | ₩39,830 | ₩40,219 | -1.02% | 18.5만 |
|---|
| 2025.12.05 | ₩39,280 | ₩40,849 | ₩38,864 | ₩40,567 | +3.28% | 18만 |
|---|
| 2025.12.04 | ₩39,588 | ₩41,640 | ₩38,274 | ₩39,642 | +0.14% | 41.5만 |
|---|
| 2025.12.03 | ₩39,293 | ₩40,232 | ₩39,293 | ₩39,602 | +0.78% | 18.2만 |
|---|
| 2025.12.02 | ₩38,918 | ₩39,360 | ₩38,596 | ₩39,213 | +0.76% | 17.6만 |
|---|
| 2025.12.01 | ₩38,207 | ₩39,843 | ₩38,207 | ₩39,146 | +2.46% | 21만 |
|---|
| 2025.11.28 | ₩38,100 | ₩38,676 | ₩38,073 | ₩38,234 | +0.35% | 7.6만 |
|---|
| 2025.11.26 | ₩37,845 | ₩38,274 | ₩37,832 | ₩37,979 | +0.35% | 14.9만 |
|---|
| 2025.11.25 | ₩37,845 | ₩38,140 | ₩37,523 | ₩37,966 | +0.32% | 9.6만 |
|---|
| 2025.11.24 | ₩37,751 | ₩38,073 | ₩37,523 | ₩37,617 | -0.36% | 15.2만 |
|---|
| 2025.11.21 | ₩37,215 | ₩38,368 | ₩37,215 | ₩37,537 | +0.86% | 21.9만 |
|---|
| 2025.11.20 | ₩36,665 | ₩37,335 | ₩36,665 | ₩36,960 | +0.80% | 16.7만 |
|---|
| 2025.11.19 | ₩36,906 | ₩36,906 | ₩36,088 | ₩36,263 | -1.74% | 11.3만 |
|---|
| 2025.11.18 | ₩36,517 | ₩37,255 | ₩36,209 | ₩36,933 | +1.14% | 13.7만 |
|---|
| 2025.11.17 | ₩37,027 | ₩37,590 | ₩36,786 | ₩36,799 | -0.62% | 14.6만 |
|---|
| 2025.11.14 | ₩37,349 | ₩37,684 | ₩37,000 | ₩37,228 | -0.32% | 9.9만 |
|---|
| 2025.11.13 | ₩36,584 | ₩37,604 | ₩36,584 | ₩37,496 | +2.49% | 15.6만 |
|---|
| 2025.11.12 | ₩37,148 | ₩37,335 | ₩36,531 | ₩36,638 | -1.37% | 10.2만 |
|---|
| 2025.11.11 | ₩36,665 | ₩37,577 | ₩36,598 | ₩37,322 | +1.79% | 16.2만 |
|---|
| 2025.11.10 | ₩36,330 | ₩36,584 | ₩35,552 | ₩36,356 | +0.07% | 21.3만 |
|---|
| 2025.11.07 | ₩35,686 | ₩36,182 | ₩35,297 | ₩35,686 | 0.00% | 21.2만 |
|---|
| 2025.11.06 | ₩35,699 | ₩36,115 | ₩35,257 | ₩35,418 | -0.79% | 23.6만 |
|---|
| 2025.11.05 | ₩36,517 | ₩36,732 | ₩35,860 | ₩35,900 | -1.69% | 29.6만 |
|---|
| 2025.11.04 | ₩36,638 | ₩37,054 | ₩36,169 | ₩36,397 | -0.66% | 17.8만 |
|---|
| 2025.11.03 | ₩36,383 | ₩37,201 | ₩36,383 | ₩36,504 | +0.33% | 18.8만 |
|---|
| 2025.10.31 | ₩35,471 | ₩36,531 | ₩35,149 | ₩36,370 | +2.53% | 15.4만 |
|---|
| 2025.10.30 | ₩35,766 | ₩36,263 | ₩35,431 | ₩35,686 | -0.22% | 15.8만 |
|---|
| 2025.10.29 | ₩37,523 | ₩37,523 | ₩35,713 | ₩35,766 | -4.68% | 16만 |
|---|
| 2025.10.28 | ₩37,791 | ₩38,073 | ₩37,309 | ₩37,604 | -0.50% | 18.2만 |
|---|
| 2025.10.27 | ₩37,000 | ₩37,952 | ₩37,000 | ₩37,751 | +2.03% | 14.4만 |
|---|
| 2025.10.24 | ₩37,255 | ₩37,496 | ₩36,960 | ₩37,014 | -0.65% | 14.3만 |
|---|
| 2025.10.23 | ₩37,081 | ₩37,295 | ₩36,759 | ₩37,188 | +0.29% | 12.2만 |
|---|
| 2025.10.22 | ₩38,408 | ₩38,475 | ₩36,853 | ₩37,134 | -3.32% | 40.4만 |
|---|
| 2025.10.21 | ₩38,811 | ₩38,864 | ₩38,207 | ₩38,314 | -1.28% | 15.5만 |
|---|
| 2025.10.20 | ₩38,529 | ₩39,159 | ₩38,529 | ₩38,569 | +0.10% | 14.5만 |
|---|
| 2025.10.17 | ₩37,925 | ₩38,462 | ₩37,765 | ₩38,247 | +0.85% | 15.1만 |
|---|
| 2025.10.16 | ₩36,491 | ₩38,288 | ₩36,491 | ₩38,019 | +4.19% | 37.3만 |
|---|
| 2025.10.15 | ₩36,933 | ₩36,933 | ₩35,565 | ₩36,249 | -1.85% | 16.8만 |
|---|
| 2025.10.14 | ₩35,699 | ₩36,799 | ₩35,538 | ₩36,665 | +2.70% | 18.4만 |
|---|
| 2025.10.13 | ₩35,659 | ₩36,665 | ₩35,659 | ₩35,914 | +0.71% | 17.4만 |
|---|
| 2025.10.10 | ₩36,370 | ₩36,866 | ₩35,525 | ₩35,525 | -2.32% | 14.9만 |
|---|