시장 데이터를 불러오는 중
전체 종목
Brown Forman Inc Class B Common Stock 과거 주가
Brown Forman Inc Class B Common Stock · BF-B · NYSE
주요 사업 분야는 음료입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Brown Forman Inc Class B Common Stock · BF-B · NYSE
주요 사업 분야는 음료입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩35,323 | ₩35,618 | ₩35,149 | ₩35,363 | +0.11% | 215.8만 |
| 2026.10.08 | ₩34,760 | ₩36,207 | ₩34,760 | ₩35,564 | +2.31% | 384.3만 |
| 2026.10.07 | ₩35,377 | ₩35,564 | ₩34,747 | ₩34,760 | -1.74% | 172.4만 |
| 2026.10.06 | ₩35,524 | ₩35,685 | ₩35,176 | ₩35,310 | -0.60% | 225.2만 |
| 2026.10.05 | ₩34,707 | ₩35,390 | ₩34,425 | ₩35,202 | +1.43% | 232.6만 |
| 2026.10.02 | ₩35,189 | ₩35,336 | ₩34,640 | ₩35,055 | -0.38% | 170.2만 |
| 2026.10.01 | ₩34,988 | ₩35,363 | ₩34,546 | ₩34,800 | -0.54% | 203.2만 |
| 2026.09.30 | ₩35,645 | ₩35,645 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩34,881 |
| ₩35,109 |
| -1.50% |
| 219.4만 |
| 2026.09.29 | ₩34,546 | ₩35,269 | ₩34,465 | ₩35,229 | +1.98% | 148.8만 |
|---|
| 2026.09.28 | ₩34,975 | ₩35,122 | ₩34,238 | ₩34,881 | -0.27% | 204.2만 |
|---|
| 2026.09.25 | ₩34,881 | ₩35,256 | ₩34,707 | ₩35,055 | +0.50% | 150.5만 |
|---|
| 2026.09.24 | ₩35,564 | ₩35,671 | ₩34,827 | ₩34,841 | -2.03% | 180.4만 |
|---|
| 2026.09.23 | ₩35,511 | ₩35,618 | ₩34,894 | ₩35,229 | -0.79% | 193.8만 |
|---|
| 2026.09.22 | ₩35,497 | ₩36,006 | ₩35,336 | ₩35,591 | +0.26% | 207.9만 |
|---|
| 2026.09.21 | ₩34,827 | ₩35,363 | ₩34,439 | ₩35,042 | +0.62% | 237만 |
|---|
| 2026.09.18 | ₩35,216 | ₩35,470 | ₩34,559 | ₩34,760 | -1.29% | 800.4만 |
|---|
| 2026.09.17 | ₩34,707 | ₩35,832 | ₩34,626 | ₩35,511 | +2.32% | 278.3만 |
|---|
| 2026.09.16 | ₩35,109 | ₩35,497 | ₩34,238 | ₩34,492 | -1.76% | 228.1만 |
|---|
| 2026.09.15 | ₩34,867 | ₩35,403 | ₩34,774 | ₩35,082 | +0.61% | 220.8만 |
|---|
| 2026.09.14 | ₩35,779 | ₩36,248 | ₩35,042 | ₩35,162 | -1.72% | 288.8만 |
|---|
| 2026.09.11 | ₩35,779 | ₩36,033 | ₩34,975 | ₩35,135 | -1.80% | 258.7만 |
|---|
| 2026.09.10 | ₩35,122 | ₩35,712 | ₩34,961 | ₩35,631 | +1.45% | 192.7만 |
|---|
| 2026.09.09 | ₩35,256 | ₩35,765 | ₩34,948 | ₩35,042 | -0.61% | 214.9만 |
|---|
| 2026.09.08 | ₩35,926 | ₩36,663 | ₩35,363 | ₩35,363 | -1.57% | 322만 |
|---|
| 2026.09.04 | ₩36,824 | ₩36,931 | ₩35,564 | ₩35,819 | -2.73% | 199.1만 |
|---|
| 2026.09.03 | ₩36,341 | ₩36,998 | ₩36,167 | ₩36,864 | +1.44% | 240만 |
|---|
| 2026.09.02 | ₩36,127 | ₩37,400 | ₩35,832 | ₩36,690 | +1.56% | 403.9만 |
|---|
| 2026.09.01 | ₩35,604 | ₩35,966 | ₩35,162 | ₩35,323 | -0.79% | 318.2만 |
|---|
| 2026.08.31 | ₩36,382 | ₩36,408 | ₩35,497 | ₩35,604 | -2.14% | 242.1만 |
|---|
| 2026.08.28 | ₩36,958 | ₩37,065 | ₩36,395 | ₩36,475 | -1.31% | 139.7만 |
|---|
| 2026.08.27 | ₩36,382 | ₩37,373 | ₩36,382 | ₩36,556 | +0.48% | 176.2만 |
|---|
| 2026.08.26 | ₩38,030 | ₩38,070 | ₩37,360 | ₩37,614 | -1.09% | 124.5만 |
|---|
| 2026.08.25 | ₩38,043 | ₩38,191 | ₩37,521 | ₩37,762 | -0.74% | 214.3만 |
|---|
| 2026.08.24 | ₩38,432 | ₩39,276 | ₩38,351 | ₩38,526 | +0.24% | 193.9만 |
|---|
| 2026.08.21 | ₩37,735 | ₩38,177 | ₩37,547 | ₩38,110 | +0.99% | 225.6만 |
|---|
| 2026.08.20 | ₩37,762 | ₩38,231 | ₩37,373 | ₩38,070 | +0.82% | 206.8만 |
|---|
| 2026.08.19 | ₩36,770 | ₩38,499 | ₩36,690 | ₩38,097 | +3.61% | 269.2만 |
|---|
| 2026.08.18 | ₩37,387 | ₩37,387 | ₩36,382 | ₩36,382 | -2.69% | 244.9만 |
|---|
| 2026.08.17 | ₩37,748 | ₩37,748 | ₩36,743 | ₩36,958 | -2.09% | 160.7만 |
|---|
| 2026.08.14 | ₩37,333 | ₩38,137 | ₩37,253 | ₩38,083 | +2.01% | 129.7만 |
|---|
| 2026.08.13 | ₩37,882 | ₩38,244 | ₩37,293 | ₩37,561 | -0.85% | 143.5만 |
|---|
| 2026.08.12 | ₩37,038 | ₩37,574 | ₩36,931 | ₩37,413 | +1.01% | 112만 |
|---|
| 2026.08.11 | ₩37,668 | ₩37,668 | ₩37,052 | ₩37,561 | -0.28% | 122.1만 |
|---|
| 2026.08.10 | ₩37,869 | ₩38,325 | ₩37,413 | ₩37,775 | -0.25% | 176만 |
|---|
| 2026.08.07 | ₩37,936 | ₩38,459 | ₩37,842 | ₩38,217 | +0.74% | 222만 |
|---|
| 2026.08.06 | ₩38,874 | ₩39,008 | ₩37,695 | ₩37,882 | -2.55% | 150.6만 |
|---|
| 2026.08.05 | ₩38,472 | ₩38,472 | ₩37,628 | ₩38,030 | -1.15% | 169.6만 |
|---|
| 2026.08.04 | ₩37,159 | ₩38,191 | ₩36,341 | ₩38,150 | +2.67% | 217.3만 |
|---|
| 2026.08.03 | ₩38,646 | ₩39,276 | ₩37,253 | ₩37,266 | -3.57% | 221.8만 |
|---|
| 2026.07.31 | ₩38,606 | ₩38,767 | ₩38,057 | ₩38,499 | -0.28% | 293.2만 |
|---|
| 2026.07.30 | ₩38,727 | ₩39,075 | ₩37,990 | ₩38,633 | -0.24% | 222.1만 |
|---|
| 2026.07.29 | ₩38,124 | ₩39,785 | ₩37,923 | ₩39,557 | +3.76% | 305.5만 |
|---|
| 2026.07.28 | ₩37,521 | ₩39,343 | ₩37,333 | ₩38,727 | +3.21% | 650.2만 |
|---|
| 2026.07.27 | ₩35,390 | ₩36,864 | ₩35,202 | ₩36,717 | +3.75% | 241.6만 |
|---|
| 2026.07.24 | ₩34,586 | ₩35,122 | ₩34,425 | ₩34,948 | +1.05% | 112.8만 |
|---|
| 2026.07.23 | ₩34,975 | ₩35,135 | ₩34,171 | ₩34,439 | -1.53% | 150.3만 |
|---|
| 2026.07.22 | ₩35,712 | ₩35,779 | ₩35,082 | ₩35,390 | -0.90% | 147만 |
|---|
| 2026.07.21 | ₩35,135 | ₩35,350 | ₩34,774 | ₩35,229 | +0.27% | 208.2만 |
|---|
| 2026.07.20 | ₩34,439 | ₩35,631 | ₩34,104 | ₩35,390 | +2.76% | 266.3만 |
|---|
| 2026.07.17 | ₩35,310 | ₩35,403 | ₩34,211 | ₩34,278 | -2.92% | 290.4만 |
|---|
| 2026.07.16 | ₩34,010 | ₩34,881 | ₩33,782 | ₩34,787 | +2.29% | 268.1만 |
|---|
| 2026.07.15 | ₩33,487 | ₩33,862 | ₩33,474 | ₩33,594 | +0.32% | 215.9만 |
|---|
| 2026.07.14 | ₩34,894 | ₩34,894 | ₩33,366 | ₩33,635 | -3.61% | 330.3만 |
|---|
| 2026.07.13 | ₩35,658 | ₩36,207 | ₩34,881 | ₩35,176 | -1.35% | 193.9만 |
|---|
| 2026.07.10 | ₩34,211 | ₩35,256 | ₩34,023 | ₩35,068 | +2.51% | 224.5만 |
|---|
| 2026.07.09 | ₩34,238 | ₩34,492 | ₩33,581 | ₩33,795 | -1.29% | 340.8만 |
|---|
| 2026.07.08 | ₩35,015 | ₩35,028 | ₩34,425 | ₩34,546 | -1.34% | 178.6만 |
|---|
| 2026.07.07 | ₩35,685 | ₩36,261 | ₩34,666 | ₩34,720 | -2.70% | 195.5만 |
|---|
| 2026.07.06 | ₩34,506 | ₩34,733 | ₩33,501 | ₩34,506 | 0.00% | 294.9만 |
|---|
| 2026.07.02 | ₩34,894 | ₩35,296 | ₩34,720 | ₩35,055 | +0.46% | 258.2만 |
|---|
| 2026.07.01 | ₩35,470 | ₩36,114 | ₩34,278 | ₩34,613 | -2.42% | 291.2만 |
|---|
| 2026.06.30 | ₩36,797 | ₩36,918 | ₩35,645 | ₩35,712 | -2.95% | 297.7만 |
|---|
| 2026.06.29 | ₩37,253 | ₩37,614 | ₩36,824 | ₩37,145 | -0.29% | 243만 |
|---|
| 2026.06.26 | ₩36,690 | ₩37,521 | ₩36,422 | ₩37,467 | +2.12% | 488.9만 |
|---|
| 2026.06.25 | ₩36,583 | ₩37,521 | ₩36,207 | ₩37,092 | +1.39% | 322.7만 |
|---|
| 2026.06.24 | ₩36,810 | ₩37,320 | ₩36,556 | ₩37,253 | +1.20% | 271만 |
|---|
| 2026.06.23 | ₩36,623 | ₩37,105 | ₩36,382 | ₩36,502 | -0.33% | 229.7만 |
|---|
| 2026.06.22 | ₩35,591 | ₩36,958 | ₩35,444 | ₩36,529 | +2.64% | 407.1만 |
|---|
| 2026.06.18 | ₩34,680 | ₩35,980 | ₩34,318 | ₩35,698 | +2.94% | 714.8만 |
|---|
| 2026.06.17 | ₩35,484 | ₩35,618 | ₩33,862 | ₩34,184 | -3.66% | 303.8만 |
|---|
| 2026.06.16 | ₩36,221 | ₩36,489 | ₩35,470 | ₩35,658 | -1.55% | 214.7만 |
|---|
| 2026.06.15 | ₩36,100 | ₩36,663 | ₩36,020 | ₩36,100 | 0.00% | 298.1만 |
|---|
| 2026.06.12 | ₩35,792 | ₩36,288 | ₩35,444 | ₩36,194 | +1.12% | 218.7만 |
|---|
| 2026.06.11 | ₩35,899 | ₩36,033 | ₩35,390 | ₩35,752 | -0.41% | 185.4만 |
|---|
| 2026.06.10 | ₩35,524 | ₩35,846 | ₩35,243 | ₩35,551 | +0.08% | 240.6만 |
|---|
| 2026.06.09 | ₩35,524 | ₩35,913 | ₩35,135 | ₩35,819 | +0.83% | 321.4만 |
|---|
| 2026.06.08 | ₩35,310 | ₩35,953 | ₩34,733 | ₩35,430 | +0.34% | 320.3만 |
|---|
| 2026.06.05 | ₩33,929 | ₩35,149 | ₩33,929 | ₩35,055 | +3.32% | 350.8만 |
|---|
| 2026.06.04 | ₩33,943 | ₩35,068 | ₩33,313 | ₩34,117 | +0.51% | 435.2만 |
|---|
| 2026.06.03 | ₩33,299 | ₩33,769 | ₩33,045 | ₩33,179 | -0.36% | 465만 |
|---|
| 2026.06.02 | ₩33,675 | ₩33,849 | ₩33,152 | ₩33,420 | -0.76% | 257.8만 |
|---|
| 2026.06.01 | ₩34,251 | ₩34,680 | ₩33,608 | ₩33,715 | -1.56% | 314.6만 |
|---|
| 2026.05.29 | ₩34,264 | ₩34,908 | ₩34,251 | ₩34,465 | +0.59% | 275.8만 |
|---|
| 2026.05.28 | ₩34,305 | ₩34,908 | ₩33,702 | ₩34,787 | +1.41% | 197.3만 |
|---|
| 2026.05.27 | ₩34,492 | ₩35,269 | ₩34,385 | ₩34,760 | +0.78% | 253.2만 |
|---|
| 2026.05.26 | ₩34,948 | ₩35,149 | ₩33,259 | ₩34,010 | -2.68% | 286.1만 |
|---|
| 2026.05.22 | ₩34,814 | ₩35,162 | ₩34,251 | ₩35,109 | +0.85% | 173.3만 |
|---|
| 2026.05.21 | ₩33,970 | ₩34,988 | ₩33,366 | ₩34,894 | +2.72% | 229만 |
|---|
| 2026.05.20 | ₩34,439 | ₩34,720 | ₩33,366 | ₩34,358 | -0.23% | 253.1만 |
|---|
| 2026.05.19 | ₩35,202 | ₩35,497 | ₩34,492 | ₩34,733 | -1.33% | 252.5만 |
|---|
| 2026.05.18 | ₩35,350 | ₩35,832 | ₩35,068 | ₩35,176 | -0.49% | 263.4만 |
|---|
| 2026.05.15 | ₩35,363 | ₩35,645 | ₩34,881 | ₩35,350 | -0.04% | 248.4만 |
|---|
| 2026.05.14 | ₩35,336 | ₩35,430 | ₩34,707 | ₩34,961 | -1.06% | 227.2만 |
|---|
| 2026.05.13 | ₩35,805 | ₩35,993 | ₩34,358 | ₩35,055 | -2.10% | 271.9만 |
|---|
| 2026.05.12 | ₩35,511 | ₩36,355 | ₩34,452 | ₩35,591 | +0.23% | 654.1만 |
|---|
| 2026.05.11 | ₩36,877 | ₩37,387 | ₩35,926 | ₩35,953 | -2.51% | 443.3만 |
|---|
| 2026.05.08 | ₩36,408 | ₩37,454 | ₩36,033 | ₩37,092 | +1.88% | 451만 |
|---|
| 2026.05.07 | ₩35,832 | ₩37,427 | ₩35,269 | ₩36,690 | +2.39% | 559만 |
|---|
| 2026.05.06 | ₩35,645 | ₩36,516 | ₩35,470 | ₩36,154 | +1.43% | 411.6만 |
|---|
| 2026.05.05 | ₩33,366 | ₩35,604 | ₩33,085 | ₩35,189 | +5.46% | 434만 |
|---|
| 2026.05.04 | ₩33,956 | ₩34,573 | ₩32,964 | ₩33,045 | -2.68% | 534.6만 |
|---|
| 2026.05.01 | ₩34,747 | ₩35,109 | ₩34,050 | ₩34,238 | -1.47% | 302.9만 |
|---|
| 2026.04.30 | ₩33,420 | ₩34,733 | ₩33,273 | ₩34,532 | +3.33% | 688.4만 |
|---|
| 2026.04.29 | ₩34,197 | ₩34,546 | ₩33,085 | ₩33,326 | -2.55% | 1212.8만 |
|---|
| 2026.04.28 | ₩36,891 | ₩37,480 | ₩36,583 | ₩37,159 | +0.73% | 256.6만 |
|---|
| 2026.04.27 | ₩38,057 | ₩38,191 | ₩36,944 | ₩36,971 | -2.85% | 220만 |
|---|
| 2026.04.24 | ₩38,164 | ₩38,499 | ₩37,735 | ₩37,936 | -0.60% | 290.3만 |
|---|
| 2026.04.23 | ₩38,405 | ₩38,633 | ₩37,869 | ₩38,057 | -0.91% | 366.9만 |
|---|
| 2026.04.22 | ₩38,713 | ₩38,820 | ₩38,057 | ₩38,231 | -1.25% | 249만 |
|---|
| 2026.04.21 | ₩38,968 | ₩39,343 | ₩38,472 | ₩38,526 | -1.13% | 435.7만 |
|---|
| 2026.04.20 | ₩39,517 | ₩40,509 | ₩38,418 | ₩39,209 | -0.78% | 588.3만 |
|---|
| 2026.04.17 | ₩39,531 | ₩39,772 | ₩38,485 | ₩39,062 | -1.19% | 567.6만 |
|---|
| 2026.04.16 | ₩39,169 | ₩40,093 | ₩39,035 | ₩39,477 | +0.79% | 487.9만 |
|---|
| 2026.04.15 | ₩39,035 | ₩40,576 | ₩37,882 | ₩39,624 | +1.51% | 773.8만 |
|---|
| 2026.04.14 | ₩39,249 | ₩39,611 | ₩38,847 | ₩39,142 | -0.27% | 401만 |
|---|
| 2026.04.13 | ₩39,665 | ₩39,919 | ₩38,646 | ₩39,222 | -1.11% | 567.4만 |
|---|
| 2026.04.10 | ₩40,576 | ₩41,165 | ₩39,276 | ₩39,517 | -2.61% | 622.6만 |
|---|
| 2026.04.09 | ₩35,551 | ₩41,862 | ₩35,551 | ₩40,616 | +14.25% | 1342.8만 |
|---|
| 2026.04.08 | ₩36,315 | ₩36,516 | ₩35,685 | ₩35,980 | -0.92% | 313.4만 |
|---|
| 2026.04.07 | ₩35,819 | ₩36,140 | ₩35,444 | ₩35,578 | -0.67% | 373.9만 |
|---|
| 2026.04.06 | ₩35,578 | ₩36,194 | ₩35,497 | ₩35,819 | +0.68% | 338.5만 |
|---|
| 2026.04.02 | ₩35,497 | ₩36,033 | ₩35,149 | ₩35,846 | +0.98% | 264만 |
|---|
| 2026.04.01 | ₩35,202 | ₩35,805 | ₩34,707 | ₩35,524 | +0.91% | 338.2만 |
|---|
| 2026.03.31 | ₩35,658 | ₩35,832 | ₩35,042 | ₩35,430 | -0.64% | 472만 |
|---|
| 2026.03.30 | ₩36,435 | ₩36,690 | ₩35,658 | ₩35,792 | -1.77% | 726.7만 |
|---|
| 2026.03.27 | ₩34,867 | ₩37,011 | ₩34,800 | ₩36,435 | +4.50% | 1295.6만 |
|---|
| 2026.03.26 | ₩31,263 | ₩38,137 | ₩31,209 | ₩34,492 | +10.33% | 3012.6만 |
|---|
| 2026.03.25 | ₩30,941 | ₩31,544 | ₩30,499 | ₩31,477 | +1.73% | 279.7만 |
|---|
| 2026.03.24 | ₩30,713 | ₩31,035 | ₩30,499 | ₩30,552 | -0.52% | 244.9만 |
|---|
| 2026.03.23 | ₩31,196 | ₩31,209 | ₩30,593 | ₩30,727 | -1.50% | 347.3만 |
|---|
| 2026.03.20 | ₩31,222 | ₩31,397 | ₩30,445 | ₩30,552 | -2.15% | 1041.6만 |
|---|
| 2026.03.19 | ₩30,700 | ₩31,852 | ₩30,700 | ₩31,236 | +1.75% | 471.3만 |
|---|
| 2026.03.18 | ₩30,700 | ₩30,928 | ₩30,298 | ₩30,740 | +0.13% | 415.2만 |
|---|
| 2026.03.17 | ₩31,477 | ₩31,624 | ₩30,928 | ₩31,021 | -1.45% | 477.6만 |
|---|
| 2026.03.16 | ₩32,348 | ₩32,348 | ₩30,606 | ₩30,928 | -4.39% | 638.6만 |
|---|
| 2026.03.13 | ₩31,410 | ₩31,825 | ₩31,196 | ₩31,477 | +0.21% | 766.5만 |
|---|
| 2026.03.12 | ₩32,174 | ₩32,321 | ₩30,901 | ₩30,914 | -3.92% | 682.1만 |
|---|
| 2026.03.11 | ₩33,527 | ₩33,903 | ₩32,402 | ₩32,455 | -3.20% | 527만 |
|---|
| 2026.03.10 | ₩33,420 | ₩34,278 | ₩33,206 | ₩34,037 | +1.84% | 443.7만 |
|---|
| 2026.03.09 | ₩33,179 | ₩33,567 | ₩32,469 | ₩33,340 | +0.48% | 791.7만 |
|---|
| 2026.03.06 | ₩34,680 | ₩34,680 | ₩33,648 | ₩33,849 | -2.40% | 655.9만 |
|---|
| 2026.03.05 | ₩34,908 | ₩35,899 | ₩34,532 | ₩35,001 | +0.27% | 787만 |
|---|
| 2026.03.04 | ₩39,048 | ₩39,906 | ₩33,715 | ₩35,189 | -9.88% | 2014.6만 |
|---|
| 2026.03.03 | ₩37,722 | ₩38,204 | ₩37,346 | ₩37,695 | -0.07% | 765.4만 |
|---|
| 2026.03.02 | ₩38,646 | ₩39,303 | ₩38,070 | ₩38,660 | +0.03% | 496.5만 |
|---|
| 2026.02.27 | ₩38,325 | ₩39,370 | ₩38,298 | ₩38,673 | +0.91% | 1799.9만 |
|---|
| 2026.02.26 | ₩37,681 | ₩38,284 | ₩37,373 | ₩38,164 | +1.28% | 391.7만 |
|---|
| 2026.02.25 | ₩39,370 | ₩39,423 | ₩36,971 | ₩37,655 | -4.36% | 762.3만 |
|---|
| 2026.02.24 | ₩40,670 | ₩40,817 | ₩40,147 | ₩40,763 | +0.23% | 323.5만 |
|---|
| 2026.02.23 | ₩40,040 | ₩40,804 | ₩39,959 | ₩40,469 | +1.07% | 357.4만 |
|---|
| 2026.02.20 | ₩39,812 | ₩40,187 | ₩39,236 | ₩40,187 | +0.94% | 440.4만 |
|---|
| 2026.02.19 | ₩39,464 | ₩39,799 | ₩38,807 | ₩39,423 | -0.10% | 333.6만 |
|---|
| 2026.02.18 | ₩38,686 | ₩39,450 | ₩38,030 | ₩39,423 | +1.91% | 290.6만 |
|---|
| 2026.02.17 | ₩40,107 | ₩40,294 | ₩38,807 | ₩39,209 | -2.24% | 339.8만 |
|---|
| 2026.02.13 | ₩40,737 | ₩40,978 | ₩39,142 | ₩40,134 | -1.48% | 384.5만 |
|---|
| 2026.02.12 | ₩40,469 | ₩41,259 | ₩39,812 | ₩41,098 | +1.56% | 558.5만 |
|---|
| 2026.02.11 | ₩39,879 | ₩40,710 | ₩39,732 | ₩40,576 | +1.75% | 496.1만 |
|---|
| 2026.02.10 | ₩39,370 | ₩40,321 | ₩39,182 | ₩40,080 | +1.80% | 294.1만 |
|---|
| 2026.02.09 | ₩39,196 | ₩39,758 | ₩38,780 | ₩39,504 | +0.79% | 307만 |
|---|
| 2026.02.06 | ₩38,820 | ₩39,531 | ₩38,820 | ₩39,464 | +1.66% | 360.3만 |
|---|
| 2026.02.05 | ₩39,048 | ₩39,303 | ₩38,432 | ₩38,820 | -0.58% | 399.9만 |
|---|
| 2026.02.04 | ₩38,191 | ₩39,852 | ₩37,896 | ₩39,249 | +2.77% | 702.9만 |
|---|
| 2026.02.03 | ₩36,274 | ₩38,217 | ₩36,047 | ₩37,722 | +3.99% | 658.2만 |
|---|
| 2026.02.02 | ₩36,516 | ₩36,851 | ₩35,819 | ₩36,341 | -0.48% | 403.2만 |
|---|
| 2026.01.30 | ₩35,913 | ₩36,743 | ₩35,779 | ₩36,676 | +2.13% | 524.3만 |
|---|
| 2026.01.29 | ₩35,564 | ₩36,167 | ₩34,988 | ₩36,047 | +1.36% | 548.1만 |
|---|
| 2026.01.28 | ₩36,181 | ₩36,181 | ₩35,042 | ₩35,256 | -2.56% | 399.4만 |
|---|
| 2026.01.27 | ₩36,609 | ₩36,650 | ₩35,725 | ₩35,872 | -2.01% | 349.3만 |
|---|
| 2026.01.26 | ₩37,159 | ₩37,266 | ₩36,475 | ₩36,730 | -1.15% | 406만 |
|---|
| 2026.01.23 | ₩37,078 | ₩37,279 | ₩36,502 | ₩36,944 | -0.36% | 413.2만 |
|---|
| 2026.01.22 | ₩37,789 | ₩37,842 | ₩37,159 | ₩37,427 | -0.96% | 573.2만 |
|---|
| 2026.01.21 | ₩36,569 | ₩37,735 | ₩36,382 | ₩37,534 | +2.64% | 682.9만 |
|---|
| 2026.01.20 | ₩34,975 | ₩36,609 | ₩34,680 | ₩36,435 | +4.18% | 537.7만 |
|---|
| 2026.01.16 | ₩36,140 | ₩36,301 | ₩35,001 | ₩35,377 | -2.11% | 395만 |
|---|
| 2026.01.15 | ₩36,234 | ₩36,851 | ₩35,671 | ₩36,743 | +1.41% | 367.4만 |
|---|
| 2026.01.14 | ₩35,685 | ₩36,797 | ₩35,604 | ₩36,449 | +2.14% | 923.6만 |
|---|
| 2026.01.13 | ₩35,671 | ₩36,154 | ₩35,283 | ₩35,310 | -1.01% | 633.9만 |
|---|
| 2026.01.12 | ₩35,229 | ₩35,886 | ₩35,095 | ₩35,671 | +1.26% | 590.6만 |
|---|
| 2026.01.09 | ₩34,573 | ₩34,827 | ₩34,278 | ₩34,787 | +0.62% | 376.8만 |
|---|
| 2026.01.08 | ₩34,130 | ₩35,618 | ₩34,050 | ₩34,425 | +0.86% | 713만 |
|---|
| 2026.01.07 | ₩34,948 | ₩35,149 | ₩33,929 | ₩33,970 | -2.80% | 453.6만 |
|---|
| 2026.01.06 | ₩34,573 | ₩35,269 | ₩34,331 | ₩34,975 | +1.16% | 452.9만 |
|---|
| 2026.01.05 | ₩34,680 | ₩35,296 | ₩34,506 | ₩34,586 | -0.27% | 609.9만 |
|---|
| 2026.01.02 | ₩35,015 | ₩35,377 | ₩34,559 | ₩35,028 | +0.04% | 316.9만 |
|---|
| 2025.12.31 | ₩34,961 | ₩35,336 | ₩34,921 | ₩34,921 | -0.11% | 296.4만 |
|---|
| 2025.12.30 | ₩34,841 | ₩35,363 | ₩34,827 | ₩35,283 | +1.27% | 347.9만 |
|---|
| 2025.12.29 | ₩35,042 | ₩35,457 | ₩34,841 | ₩34,988 | -0.15% | 405만 |
|---|
| 2025.12.26 | ₩35,886 | ₩36,087 | ₩34,961 | ₩35,095 | -2.20% | 344.2만 |
|---|
| 2025.12.24 | ₩35,698 | ₩36,033 | ₩35,336 | ₩36,033 | +0.94% | 262.8만 |
|---|
| 2025.12.23 | ₩37,601 | ₩37,641 | ₩35,591 | ₩35,698 | -5.06% | 542.5만 |
|---|
| 2025.12.22 | ₩38,003 | ₩38,177 | ₩37,346 | ₩37,655 | -0.92% | 460.7만 |
|---|
| 2025.12.19 | ₩38,459 | ₩38,941 | ₩38,177 | ₩38,191 | -0.70% | 1270.1만 |
|---|
| 2025.12.18 | ₩38,834 | ₩39,330 | ₩38,472 | ₩38,673 | -0.41% | 425.5만 |
|---|
| 2025.12.17 | ₩39,986 | ₩40,455 | ₩38,137 | ₩38,646 | -3.35% | 627.9만 |
|---|
| 2025.12.16 | ₩41,058 | ₩41,594 | ₩40,670 | ₩40,750 | -0.75% | 527.8만 |
|---|
| 2025.12.15 | ₩41,232 | ₩41,541 | ₩40,402 | ₩40,696 | -1.30% | 379.5만 |
|---|
| 2025.12.12 | ₩41,648 | ₩42,184 | ₩41,139 | ₩41,219 | -1.03% | 388.8만 |
|---|
| 2025.12.11 | ₩40,830 | ₩41,742 | ₩40,737 | ₩41,380 | +1.35% | 395.2만 |
|---|
| 2025.12.10 | ₩40,241 | ₩40,710 | ₩39,866 | ₩40,710 | +1.17% | 349.6만 |
|---|
| 2025.12.09 | ₩40,294 | ₩40,804 | ₩39,517 | ₩39,732 | -1.40% | 561.4만 |
|---|
| 2025.12.08 | ₩40,348 | ₩40,643 | ₩39,959 | ₩40,402 | +0.13% | 445.2만 |
|---|
| 2025.12.05 | ₩39,423 | ₩41,072 | ₩38,928 | ₩40,737 | +3.33% | 634.4만 |
|---|
| 2025.12.04 | ₩40,871 | ₩42,773 | ₩38,606 | ₩39,799 | -2.62% | 1275.5만 |
|---|
| 2025.12.03 | ₩40,361 | ₩41,031 | ₩40,294 | ₩40,321 | -0.10% | 793.2만 |
|---|
| 2025.12.02 | ₩39,732 | ₩40,187 | ₩39,276 | ₩40,053 | +0.81% | 583.8만 |
|---|
| 2025.12.01 | ₩38,740 | ₩40,723 | ₩38,727 | ₩39,825 | +2.80% | 771만 |
|---|
| 2025.11.28 | ₩38,780 | ₩39,343 | ₩38,673 | ₩38,834 | +0.14% | 232.1만 |
|---|
| 2025.11.26 | ₩38,445 | ₩38,981 | ₩38,378 | ₩38,378 | -0.17% | 323.3만 |
|---|
| 2025.11.25 | ₩38,579 | ₩38,794 | ₩38,137 | ₩38,593 | +0.03% | 382.2만 |
|---|
| 2025.11.24 | ₩38,177 | ₩38,686 | ₩37,923 | ₩38,258 | +0.21% | 455.2만 |
|---|
| 2025.11.21 | ₩37,373 | ₩38,847 | ₩37,373 | ₩38,124 | +2.01% | 521.2만 |
|---|
| 2025.11.20 | ₩36,703 | ₩37,708 | ₩36,676 | ₩37,387 | +1.86% | 358.8만 |
|---|
| 2025.11.19 | ₩36,837 | ₩37,239 | ₩36,207 | ₩36,516 | -0.87% | 346.8만 |
|---|
| 2025.11.18 | ₩37,025 | ₩37,588 | ₩36,408 | ₩37,105 | +0.22% | 379.6만 |
|---|
| 2025.11.17 | ₩37,346 | ₩37,842 | ₩37,172 | ₩37,226 | -0.32% | 297만 |
|---|
| 2025.11.14 | ₩37,346 | ₩37,896 | ₩37,052 | ₩37,346 | 0.00% | 399.4만 |
|---|
| 2025.11.13 | ₩36,864 | ₩37,856 | ₩36,784 | ₩37,588 | +1.96% | 446.3만 |
|---|
| 2025.11.12 | ₩37,105 | ₩37,346 | ₩36,569 | ₩36,650 | -1.23% | 302.4만 |
|---|
| 2025.11.11 | ₩36,931 | ₩37,815 | ₩36,851 | ₩37,279 | +0.94% | 362.3만 |
|---|
| 2025.11.10 | ₩36,234 | ₩36,730 | ₩35,685 | ₩36,609 | +1.04% | 409.4만 |
|---|
| 2025.11.07 | ₩35,645 | ₩36,529 | ₩35,484 | ₩35,645 | 0.00% | 477.5만 |
|---|
| 2025.11.06 | ₩35,886 | ₩36,609 | ₩35,511 | ₩35,551 | -0.93% | 478.7만 |
|---|
| 2025.11.05 | ₩36,623 | ₩36,944 | ₩36,261 | ₩36,274 | -0.95% | 442.6만 |
|---|
| 2025.11.04 | ₩37,025 | ₩37,413 | ₩36,248 | ₩36,663 | -0.98% | 353.4만 |
|---|
| 2025.11.03 | ₩36,422 | ₩37,601 | ₩36,368 | ₩36,891 | +1.29% | 513.9만 |
|---|
| 2025.10.31 | ₩35,390 | ₩36,703 | ₩35,243 | ₩36,489 | +3.10% | 474.2만 |
|---|
| 2025.10.30 | ₩35,712 | ₩36,516 | ₩35,524 | ₩35,738 | +0.08% | 355.1만 |
|---|
| 2025.10.29 | ₩37,614 | ₩37,775 | ₩35,846 | ₩35,899 | -4.56% | 286.2만 |
|---|
| 2025.10.28 | ₩37,949 | ₩38,445 | ₩37,628 | ₩37,815 | -0.35% | 327.1만 |
|---|
| 2025.10.27 | ₩37,467 | ₩38,432 | ₩37,467 | ₩38,191 | +1.93% | 331.2만 |
|---|
| 2025.10.24 | ₩37,815 | ₩37,882 | ₩37,346 | ₩37,454 | -0.96% | 240.1만 |
|---|
| 2025.10.23 | ₩37,722 | ₩37,842 | ₩37,346 | ₩37,668 | -0.14% | 251.4만 |
|---|
| 2025.10.22 | ₩38,459 | ₩38,539 | ₩37,614 | ₩37,641 | -2.13% | 295.6만 |
|---|
| 2025.10.21 | ₩38,995 | ₩39,062 | ₩38,150 | ₩38,459 | -1.37% | 314.7만 |
|---|
| 2025.10.20 | ₩38,794 | ₩39,303 | ₩38,512 | ₩38,767 | -0.07% | 285.3만 |
|---|
| 2025.10.17 | ₩38,164 | ₩38,686 | ₩37,775 | ₩38,472 | +0.81% | 449.7만 |
|---|
| 2025.10.16 | ₩36,730 | ₩38,231 | ₩36,542 | ₩37,896 | +3.17% | 403.7만 |
|---|
| 2025.10.15 | ₩37,065 | ₩37,065 | ₩35,511 | ₩36,395 | -1.81% | 386.7만 |
|---|
| 2025.10.14 | ₩35,658 | ₩36,944 | ₩35,658 | ₩36,891 | +3.46% | 454.9만 |
|---|
| 2025.10.13 | ₩35,953 | ₩36,904 | ₩35,805 | ₩36,087 | +0.37% | 379.2만 |
|---|
| 2025.10.10 | ₩37,306 | ₩37,306 | ₩35,765 | ₩35,779 | -4.09% | 262.2만 |
|---|