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 | ₩35,352 | ₩35,648 | ₩35,178 | ₩35,393 | +0.11% | 215.8만 |
| 2026.10.08 | ₩34,789 | ₩36,238 | ₩34,789 | ₩35,594 | +2.31% | 384.3만 |
| 2026.10.07 | ₩35,406 | ₩35,594 | ₩34,776 | ₩34,789 | -1.74% | 172.4만 |
| 2026.10.06 | ₩35,554 | ₩35,715 | ₩35,205 | ₩35,339 | -0.60% | 225.2만 |
| 2026.10.05 | ₩34,736 | ₩35,420 | ₩34,454 | ₩35,232 | +1.43% | 232.6만 |
| 2026.10.02 | ₩35,218 | ₩35,366 | ₩34,668 | ₩35,084 | -0.38% | 170.2만 |
| 2026.10.01 | ₩35,017 | ₩35,393 | ₩34,575 | ₩34,829 | -0.54% | 203.2만 |
| 2026.09.30 | ₩35,674 | ₩35,674 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩35,138 |
| -1.50% |
| 219.4만 |
| 2026.09.29 | ₩34,575 | ₩35,299 | ₩34,494 | ₩35,259 | +1.98% | 148.8만 |
|---|
| 2026.09.28 | ₩35,004 | ₩35,151 | ₩34,266 | ₩34,910 | -0.27% | 204.2만 |
|---|
| 2026.09.25 | ₩34,910 | ₩35,285 | ₩34,736 | ₩35,084 | +0.50% | 150.5만 |
|---|
| 2026.09.24 | ₩35,594 | ₩35,701 | ₩34,856 | ₩34,870 | -2.03% | 180.4만 |
|---|
| 2026.09.23 | ₩35,540 | ₩35,648 | ₩34,923 | ₩35,259 | -0.79% | 193.8만 |
|---|
| 2026.09.22 | ₩35,527 | ₩36,036 | ₩35,366 | ₩35,621 | +0.26% | 207.9만 |
|---|
| 2026.09.21 | ₩34,856 | ₩35,393 | ₩34,467 | ₩35,071 | +0.62% | 237만 |
|---|
| 2026.09.18 | ₩35,245 | ₩35,500 | ₩34,588 | ₩34,789 | -1.29% | 800.4만 |
|---|
| 2026.09.17 | ₩34,736 | ₩35,862 | ₩34,655 | ₩35,540 | +2.32% | 278.3만 |
|---|
| 2026.09.16 | ₩35,138 | ₩35,527 | ₩34,266 | ₩34,521 | -1.76% | 228.1만 |
|---|
| 2026.09.15 | ₩34,896 | ₩35,433 | ₩34,803 | ₩35,111 | +0.61% | 220.8만 |
|---|
| 2026.09.14 | ₩35,808 | ₩36,278 | ₩35,071 | ₩35,192 | -1.72% | 288.8만 |
|---|
| 2026.09.11 | ₩35,808 | ₩36,063 | ₩35,004 | ₩35,165 | -1.80% | 258.7만 |
|---|
| 2026.09.10 | ₩35,151 | ₩35,741 | ₩34,990 | ₩35,661 | +1.45% | 192.7만 |
|---|
| 2026.09.09 | ₩35,285 | ₩35,795 | ₩34,977 | ₩35,071 | -0.61% | 214.9만 |
|---|
| 2026.09.08 | ₩35,956 | ₩36,694 | ₩35,393 | ₩35,393 | -1.57% | 322만 |
|---|
| 2026.09.04 | ₩36,855 | ₩36,962 | ₩35,594 | ₩35,849 | -2.73% | 199.1만 |
|---|
| 2026.09.03 | ₩36,372 | ₩37,029 | ₩36,197 | ₩36,895 | +1.44% | 240만 |
|---|
| 2026.09.02 | ₩36,157 | ₩37,431 | ₩35,862 | ₩36,720 | +1.56% | 403.9만 |
|---|
| 2026.09.01 | ₩35,634 | ₩35,996 | ₩35,192 | ₩35,352 | -0.79% | 318.2만 |
|---|
| 2026.08.31 | ₩36,412 | ₩36,439 | ₩35,527 | ₩35,634 | -2.14% | 242.1만 |
|---|
| 2026.08.28 | ₩36,989 | ₩37,096 | ₩36,425 | ₩36,506 | -1.31% | 139.7만 |
|---|
| 2026.08.27 | ₩36,412 | ₩37,404 | ₩36,412 | ₩36,586 | +0.48% | 176.2만 |
|---|
| 2026.08.26 | ₩38,062 | ₩38,102 | ₩37,391 | ₩37,646 | -1.09% | 124.5만 |
|---|
| 2026.08.25 | ₩38,075 | ₩38,222 | ₩37,552 | ₩37,793 | -0.74% | 214.3만 |
|---|
| 2026.08.24 | ₩38,464 | ₩39,309 | ₩38,383 | ₩38,558 | +0.24% | 193.9만 |
|---|
| 2026.08.21 | ₩37,767 | ₩38,209 | ₩37,579 | ₩38,142 | +0.99% | 225.6만 |
|---|
| 2026.08.20 | ₩37,793 | ₩38,263 | ₩37,404 | ₩38,102 | +0.82% | 206.8만 |
|---|
| 2026.08.19 | ₩36,801 | ₩38,531 | ₩36,720 | ₩38,129 | +3.61% | 269.2만 |
|---|
| 2026.08.18 | ₩37,418 | ₩37,418 | ₩36,412 | ₩36,412 | -2.69% | 244.9만 |
|---|
| 2026.08.17 | ₩37,780 | ₩37,780 | ₩36,774 | ₩36,989 | -2.09% | 160.7만 |
|---|
| 2026.08.14 | ₩37,364 | ₩38,169 | ₩37,284 | ₩38,115 | +2.01% | 129.7만 |
|---|
| 2026.08.13 | ₩37,914 | ₩38,276 | ₩37,324 | ₩37,592 | -0.85% | 143.5만 |
|---|
| 2026.08.12 | ₩37,069 | ₩37,606 | ₩36,962 | ₩37,445 | +1.01% | 112만 |
|---|
| 2026.08.11 | ₩37,699 | ₩37,699 | ₩37,083 | ₩37,592 | -0.28% | 122.1만 |
|---|
| 2026.08.10 | ₩37,901 | ₩38,357 | ₩37,445 | ₩37,807 | -0.25% | 176만 |
|---|
| 2026.08.07 | ₩37,968 | ₩38,491 | ₩37,874 | ₩38,249 | +0.74% | 222만 |
|---|
| 2026.08.06 | ₩38,906 | ₩39,041 | ₩37,726 | ₩37,914 | -2.55% | 150.6만 |
|---|
| 2026.08.05 | ₩38,504 | ₩38,504 | ₩37,659 | ₩38,062 | -1.15% | 169.6만 |
|---|
| 2026.08.04 | ₩37,190 | ₩38,222 | ₩36,372 | ₩38,182 | +2.67% | 217.3만 |
|---|
| 2026.08.03 | ₩38,678 | ₩39,309 | ₩37,284 | ₩37,297 | -3.57% | 221.8만 |
|---|
| 2026.07.31 | ₩38,638 | ₩38,799 | ₩38,088 | ₩38,531 | -0.28% | 293.2만 |
|---|
| 2026.07.30 | ₩38,759 | ₩39,108 | ₩38,021 | ₩38,665 | -0.24% | 222.1만 |
|---|
| 2026.07.29 | ₩38,155 | ₩39,818 | ₩37,954 | ₩39,590 | +3.76% | 305.5만 |
|---|
| 2026.07.28 | ₩37,552 | ₩39,376 | ₩37,364 | ₩38,759 | +3.21% | 650.2만 |
|---|
| 2026.07.27 | ₩35,420 | ₩36,895 | ₩35,232 | ₩36,747 | +3.75% | 241.6만 |
|---|
| 2026.07.24 | ₩34,615 | ₩35,151 | ₩34,454 | ₩34,977 | +1.05% | 112.8만 |
|---|
| 2026.07.23 | ₩35,004 | ₩35,165 | ₩34,199 | ₩34,467 | -1.53% | 150.3만 |
|---|
| 2026.07.22 | ₩35,741 | ₩35,808 | ₩35,111 | ₩35,420 | -0.90% | 147만 |
|---|
| 2026.07.21 | ₩35,165 | ₩35,379 | ₩34,803 | ₩35,259 | +0.27% | 208.2만 |
|---|
| 2026.07.20 | ₩34,467 | ₩35,661 | ₩34,132 | ₩35,420 | +2.76% | 266.3만 |
|---|
| 2026.07.17 | ₩35,339 | ₩35,433 | ₩34,239 | ₩34,306 | -2.92% | 290.4만 |
|---|
| 2026.07.16 | ₩34,038 | ₩34,910 | ₩33,810 | ₩34,816 | +2.29% | 268.1만 |
|---|
| 2026.07.15 | ₩33,515 | ₩33,891 | ₩33,502 | ₩33,622 | +0.32% | 215.9만 |
|---|
| 2026.07.14 | ₩34,923 | ₩34,923 | ₩33,394 | ₩33,663 | -3.61% | 330.3만 |
|---|
| 2026.07.13 | ₩35,688 | ₩36,238 | ₩34,910 | ₩35,205 | -1.35% | 193.9만 |
|---|
| 2026.07.10 | ₩34,239 | ₩35,285 | ₩34,052 | ₩35,098 | +2.51% | 224.5만 |
|---|
| 2026.07.09 | ₩34,266 | ₩34,521 | ₩33,609 | ₩33,824 | -1.29% | 340.8만 |
|---|
| 2026.07.08 | ₩35,044 | ₩35,057 | ₩34,454 | ₩34,575 | -1.34% | 178.6만 |
|---|
| 2026.07.07 | ₩35,715 | ₩36,291 | ₩34,695 | ₩34,749 | -2.70% | 195.5만 |
|---|
| 2026.07.06 | ₩34,534 | ₩34,762 | ₩33,529 | ₩34,534 | 0.00% | 294.9만 |
|---|
| 2026.07.02 | ₩34,923 | ₩35,326 | ₩34,749 | ₩35,084 | +0.46% | 258.2만 |
|---|
| 2026.07.01 | ₩35,500 | ₩36,144 | ₩34,306 | ₩34,642 | -2.42% | 291.2만 |
|---|
| 2026.06.30 | ₩36,828 | ₩36,948 | ₩35,674 | ₩35,741 | -2.95% | 297.7만 |
|---|
| 2026.06.29 | ₩37,284 | ₩37,646 | ₩36,855 | ₩37,176 | -0.29% | 243만 |
|---|
| 2026.06.26 | ₩36,720 | ₩37,552 | ₩36,452 | ₩37,498 | +2.12% | 488.9만 |
|---|
| 2026.06.25 | ₩36,613 | ₩37,552 | ₩36,238 | ₩37,123 | +1.39% | 322.7만 |
|---|
| 2026.06.24 | ₩36,841 | ₩37,351 | ₩36,586 | ₩37,284 | +1.20% | 271만 |
|---|
| 2026.06.23 | ₩36,653 | ₩37,136 | ₩36,412 | ₩36,533 | -0.33% | 229.7만 |
|---|
| 2026.06.22 | ₩35,621 | ₩36,989 | ₩35,473 | ₩36,559 | +2.64% | 407.1만 |
|---|
| 2026.06.18 | ₩34,709 | ₩36,010 | ₩34,347 | ₩35,728 | +2.94% | 714.8만 |
|---|
| 2026.06.17 | ₩35,513 | ₩35,648 | ₩33,891 | ₩34,212 | -3.66% | 303.8만 |
|---|
| 2026.06.16 | ₩36,251 | ₩36,519 | ₩35,500 | ₩35,688 | -1.55% | 214.7만 |
|---|
| 2026.06.15 | ₩36,130 | ₩36,694 | ₩36,050 | ₩36,130 | 0.00% | 298.1만 |
|---|
| 2026.06.12 | ₩35,822 | ₩36,318 | ₩35,473 | ₩36,224 | +1.12% | 218.7만 |
|---|
| 2026.06.11 | ₩35,929 | ₩36,063 | ₩35,420 | ₩35,782 | -0.41% | 185.4만 |
|---|
| 2026.06.10 | ₩35,554 | ₩35,875 | ₩35,272 | ₩35,580 | +0.08% | 240.6만 |
|---|
| 2026.06.09 | ₩35,554 | ₩35,943 | ₩35,165 | ₩35,849 | +0.83% | 321.4만 |
|---|
| 2026.06.08 | ₩35,339 | ₩35,983 | ₩34,762 | ₩35,460 | +0.34% | 320.3만 |
|---|
| 2026.06.05 | ₩33,958 | ₩35,178 | ₩33,958 | ₩35,084 | +3.32% | 350.8만 |
|---|
| 2026.06.04 | ₩33,971 | ₩35,098 | ₩33,341 | ₩34,145 | +0.51% | 435.2만 |
|---|
| 2026.06.03 | ₩33,327 | ₩33,797 | ₩33,073 | ₩33,207 | -0.36% | 465만 |
|---|
| 2026.06.02 | ₩33,703 | ₩33,877 | ₩33,180 | ₩33,448 | -0.76% | 257.8만 |
|---|
| 2026.06.01 | ₩34,280 | ₩34,709 | ₩33,636 | ₩33,743 | -1.56% | 314.6만 |
|---|
| 2026.05.29 | ₩34,293 | ₩34,937 | ₩34,280 | ₩34,494 | +0.59% | 275.8만 |
|---|
| 2026.05.28 | ₩34,333 | ₩34,937 | ₩33,730 | ₩34,816 | +1.41% | 197.3만 |
|---|
| 2026.05.27 | ₩34,521 | ₩35,299 | ₩34,414 | ₩34,789 | +0.78% | 253.2만 |
|---|
| 2026.05.26 | ₩34,977 | ₩35,178 | ₩33,287 | ₩34,038 | -2.68% | 286.1만 |
|---|
| 2026.05.22 | ₩34,843 | ₩35,192 | ₩34,280 | ₩35,138 | +0.85% | 173.3만 |
|---|
| 2026.05.21 | ₩33,998 | ₩35,017 | ₩33,394 | ₩34,923 | +2.72% | 229만 |
|---|
| 2026.05.20 | ₩34,467 | ₩34,749 | ₩33,394 | ₩34,387 | -0.23% | 253.1만 |
|---|
| 2026.05.19 | ₩35,232 | ₩35,527 | ₩34,521 | ₩34,762 | -1.33% | 252.5만 |
|---|
| 2026.05.18 | ₩35,379 | ₩35,862 | ₩35,098 | ₩35,205 | -0.49% | 263.4만 |
|---|
| 2026.05.15 | ₩35,393 | ₩35,674 | ₩34,910 | ₩35,379 | -0.04% | 248.4만 |
|---|
| 2026.05.14 | ₩35,366 | ₩35,460 | ₩34,736 | ₩34,990 | -1.06% | 227.2만 |
|---|
| 2026.05.13 | ₩35,835 | ₩36,023 | ₩34,387 | ₩35,084 | -2.10% | 271.9만 |
|---|
| 2026.05.12 | ₩35,540 | ₩36,385 | ₩34,481 | ₩35,621 | +0.23% | 654.1만 |
|---|
| 2026.05.11 | ₩36,908 | ₩37,418 | ₩35,956 | ₩35,983 | -2.51% | 443.3만 |
|---|
| 2026.05.08 | ₩36,439 | ₩37,485 | ₩36,063 | ₩37,123 | +1.88% | 451만 |
|---|
| 2026.05.07 | ₩35,862 | ₩37,458 | ₩35,299 | ₩36,720 | +2.39% | 559만 |
|---|
| 2026.05.06 | ₩35,674 | ₩36,546 | ₩35,500 | ₩36,184 | +1.43% | 411.6만 |
|---|
| 2026.05.05 | ₩33,394 | ₩35,634 | ₩33,113 | ₩35,218 | +5.46% | 434만 |
|---|
| 2026.05.04 | ₩33,984 | ₩34,601 | ₩32,992 | ₩33,073 | -2.68% | 534.6만 |
|---|
| 2026.05.01 | ₩34,776 | ₩35,138 | ₩34,078 | ₩34,266 | -1.47% | 302.9만 |
|---|
| 2026.04.30 | ₩33,448 | ₩34,762 | ₩33,301 | ₩34,561 | +3.33% | 688.4만 |
|---|
| 2026.04.29 | ₩34,226 | ₩34,575 | ₩33,113 | ₩33,354 | -2.55% | 1212.8만 |
|---|
| 2026.04.28 | ₩36,922 | ₩37,512 | ₩36,613 | ₩37,190 | +0.73% | 256.6만 |
|---|
| 2026.04.27 | ₩38,088 | ₩38,222 | ₩36,975 | ₩37,002 | -2.85% | 220만 |
|---|
| 2026.04.24 | ₩38,196 | ₩38,531 | ₩37,767 | ₩37,968 | -0.60% | 290.3만 |
|---|
| 2026.04.23 | ₩38,437 | ₩38,665 | ₩37,901 | ₩38,088 | -0.91% | 366.9만 |
|---|
| 2026.04.22 | ₩38,746 | ₩38,853 | ₩38,088 | ₩38,263 | -1.25% | 249만 |
|---|
| 2026.04.21 | ₩39,000 | ₩39,376 | ₩38,504 | ₩38,558 | -1.13% | 435.7만 |
|---|
| 2026.04.20 | ₩39,550 | ₩40,543 | ₩38,450 | ₩39,242 | -0.78% | 588.3만 |
|---|
| 2026.04.17 | ₩39,564 | ₩39,805 | ₩38,518 | ₩39,094 | -1.19% | 567.6만 |
|---|
| 2026.04.16 | ₩39,202 | ₩40,127 | ₩39,067 | ₩39,510 | +0.79% | 487.9만 |
|---|
| 2026.04.15 | ₩39,067 | ₩40,610 | ₩37,914 | ₩39,658 | +1.51% | 773.8만 |
|---|
| 2026.04.14 | ₩39,282 | ₩39,644 | ₩38,880 | ₩39,175 | -0.27% | 401만 |
|---|
| 2026.04.13 | ₩39,698 | ₩39,953 | ₩38,678 | ₩39,255 | -1.11% | 567.4만 |
|---|
| 2026.04.10 | ₩40,610 | ₩41,200 | ₩39,309 | ₩39,550 | -2.61% | 622.6만 |
|---|
| 2026.04.09 | ₩35,580 | ₩41,897 | ₩35,580 | ₩40,650 | +14.25% | 1342.8만 |
|---|
| 2026.04.08 | ₩36,345 | ₩36,546 | ₩35,715 | ₩36,010 | -0.92% | 313.4만 |
|---|
| 2026.04.07 | ₩35,849 | ₩36,171 | ₩35,473 | ₩35,607 | -0.67% | 373.9만 |
|---|
| 2026.04.06 | ₩35,607 | ₩36,224 | ₩35,527 | ₩35,849 | +0.68% | 338.5만 |
|---|
| 2026.04.02 | ₩35,527 | ₩36,063 | ₩35,178 | ₩35,875 | +0.98% | 264만 |
|---|
| 2026.04.01 | ₩35,232 | ₩35,835 | ₩34,736 | ₩35,554 | +0.91% | 338.2만 |
|---|
| 2026.03.31 | ₩35,688 | ₩35,862 | ₩35,071 | ₩35,460 | -0.64% | 472만 |
|---|
| 2026.03.30 | ₩36,466 | ₩36,720 | ₩35,688 | ₩35,822 | -1.77% | 726.7만 |
|---|
| 2026.03.27 | ₩34,896 | ₩37,042 | ₩34,829 | ₩36,466 | +4.50% | 1295.6만 |
|---|
| 2026.03.26 | ₩31,289 | ₩38,169 | ₩31,235 | ₩34,521 | +10.33% | 3012.6만 |
|---|
| 2026.03.25 | ₩30,967 | ₩31,570 | ₩30,524 | ₩31,503 | +1.73% | 279.7만 |
|---|
| 2026.03.24 | ₩30,739 | ₩31,061 | ₩30,524 | ₩30,578 | -0.52% | 244.9만 |
|---|
| 2026.03.23 | ₩31,222 | ₩31,235 | ₩30,618 | ₩30,752 | -1.50% | 347.3만 |
|---|
| 2026.03.20 | ₩31,249 | ₩31,423 | ₩30,471 | ₩30,578 | -2.15% | 1041.6만 |
|---|
| 2026.03.19 | ₩30,726 | ₩31,879 | ₩30,726 | ₩31,262 | +1.75% | 471.3만 |
|---|
| 2026.03.18 | ₩30,726 | ₩30,954 | ₩30,323 | ₩30,766 | +0.13% | 415.2만 |
|---|
| 2026.03.17 | ₩31,503 | ₩31,651 | ₩30,954 | ₩31,047 | -1.45% | 477.6만 |
|---|
| 2026.03.16 | ₩32,375 | ₩32,375 | ₩30,632 | ₩30,954 | -4.39% | 638.6만 |
|---|
| 2026.03.13 | ₩31,436 | ₩31,852 | ₩31,222 | ₩31,503 | +0.21% | 766.5만 |
|---|
| 2026.03.12 | ₩32,201 | ₩32,348 | ₩30,927 | ₩30,940 | -3.92% | 682.1만 |
|---|
| 2026.03.11 | ₩33,555 | ₩33,931 | ₩32,429 | ₩32,482 | -3.20% | 527만 |
|---|
| 2026.03.10 | ₩33,448 | ₩34,306 | ₩33,233 | ₩34,065 | +1.84% | 443.7만 |
|---|
| 2026.03.09 | ₩33,207 | ₩33,596 | ₩32,496 | ₩33,368 | +0.48% | 791.7만 |
|---|
| 2026.03.06 | ₩34,709 | ₩34,709 | ₩33,676 | ₩33,877 | -2.40% | 655.9만 |
|---|
| 2026.03.05 | ₩34,937 | ₩35,929 | ₩34,561 | ₩35,031 | +0.27% | 787만 |
|---|
| 2026.03.04 | ₩39,081 | ₩39,939 | ₩33,743 | ₩35,218 | -9.88% | 2014.6만 |
|---|
| 2026.03.03 | ₩37,753 | ₩38,236 | ₩37,378 | ₩37,726 | -0.07% | 765.4만 |
|---|
| 2026.03.02 | ₩38,678 | ₩39,336 | ₩38,102 | ₩38,692 | +0.03% | 496.5만 |
|---|
| 2026.02.27 | ₩38,357 | ₩39,403 | ₩38,330 | ₩38,705 | +0.91% | 1799.9만 |
|---|
| 2026.02.26 | ₩37,713 | ₩38,316 | ₩37,404 | ₩38,196 | +1.28% | 391.7만 |
|---|
| 2026.02.25 | ₩39,403 | ₩39,456 | ₩37,002 | ₩37,686 | -4.36% | 762.3만 |
|---|
| 2026.02.24 | ₩40,704 | ₩40,851 | ₩40,181 | ₩40,797 | +0.23% | 323.5만 |
|---|
| 2026.02.23 | ₩40,073 | ₩40,838 | ₩39,993 | ₩40,502 | +1.07% | 357.4만 |
|---|
| 2026.02.20 | ₩39,845 | ₩40,221 | ₩39,269 | ₩40,221 | +0.94% | 440.4만 |
|---|
| 2026.02.19 | ₩39,497 | ₩39,832 | ₩38,839 | ₩39,456 | -0.10% | 333.6만 |
|---|
| 2026.02.18 | ₩38,719 | ₩39,483 | ₩38,062 | ₩39,456 | +1.91% | 290.6만 |
|---|
| 2026.02.17 | ₩40,140 | ₩40,328 | ₩38,839 | ₩39,242 | -2.24% | 339.8만 |
|---|
| 2026.02.13 | ₩40,771 | ₩41,012 | ₩39,175 | ₩40,167 | -1.48% | 384.5만 |
|---|
| 2026.02.12 | ₩40,502 | ₩41,294 | ₩39,845 | ₩41,133 | +1.56% | 558.5만 |
|---|
| 2026.02.11 | ₩39,912 | ₩40,744 | ₩39,765 | ₩40,610 | +1.75% | 496.1만 |
|---|
| 2026.02.10 | ₩39,403 | ₩40,355 | ₩39,215 | ₩40,113 | +1.80% | 294.1만 |
|---|
| 2026.02.09 | ₩39,228 | ₩39,792 | ₩38,813 | ₩39,537 | +0.79% | 307만 |
|---|
| 2026.02.06 | ₩38,853 | ₩39,564 | ₩38,853 | ₩39,497 | +1.66% | 360.3만 |
|---|
| 2026.02.05 | ₩39,081 | ₩39,336 | ₩38,464 | ₩38,853 | -0.58% | 399.9만 |
|---|
| 2026.02.04 | ₩38,222 | ₩39,886 | ₩37,927 | ₩39,282 | +2.77% | 702.9만 |
|---|
| 2026.02.03 | ₩36,305 | ₩38,249 | ₩36,077 | ₩37,753 | +3.99% | 658.2만 |
|---|
| 2026.02.02 | ₩36,546 | ₩36,881 | ₩35,849 | ₩36,372 | -0.48% | 403.2만 |
|---|
| 2026.01.30 | ₩35,943 | ₩36,774 | ₩35,808 | ₩36,707 | +2.13% | 524.3만 |
|---|
| 2026.01.29 | ₩35,594 | ₩36,197 | ₩35,017 | ₩36,077 | +1.36% | 548.1만 |
|---|
| 2026.01.28 | ₩36,211 | ₩36,211 | ₩35,071 | ₩35,285 | -2.56% | 399.4만 |
|---|
| 2026.01.27 | ₩36,640 | ₩36,680 | ₩35,755 | ₩35,902 | -2.01% | 349.3만 |
|---|
| 2026.01.26 | ₩37,190 | ₩37,297 | ₩36,506 | ₩36,761 | -1.15% | 406만 |
|---|
| 2026.01.23 | ₩37,109 | ₩37,311 | ₩36,533 | ₩36,975 | -0.36% | 413.2만 |
|---|
| 2026.01.22 | ₩37,820 | ₩37,874 | ₩37,190 | ₩37,458 | -0.96% | 573.2만 |
|---|
| 2026.01.21 | ₩36,600 | ₩37,767 | ₩36,412 | ₩37,565 | +2.64% | 682.9만 |
|---|
| 2026.01.20 | ₩35,004 | ₩36,640 | ₩34,709 | ₩36,466 | +4.18% | 537.7만 |
|---|
| 2026.01.16 | ₩36,171 | ₩36,331 | ₩35,031 | ₩35,406 | -2.11% | 395만 |
|---|
| 2026.01.15 | ₩36,264 | ₩36,881 | ₩35,701 | ₩36,774 | +1.41% | 367.4만 |
|---|
| 2026.01.14 | ₩35,715 | ₩36,828 | ₩35,634 | ₩36,479 | +2.14% | 923.6만 |
|---|
| 2026.01.13 | ₩35,701 | ₩36,184 | ₩35,312 | ₩35,339 | -1.01% | 633.9만 |
|---|
| 2026.01.12 | ₩35,259 | ₩35,916 | ₩35,124 | ₩35,701 | +1.26% | 590.6만 |
|---|
| 2026.01.09 | ₩34,601 | ₩34,856 | ₩34,306 | ₩34,816 | +0.62% | 376.8만 |
|---|
| 2026.01.08 | ₩34,159 | ₩35,648 | ₩34,078 | ₩34,454 | +0.86% | 713만 |
|---|
| 2026.01.07 | ₩34,977 | ₩35,178 | ₩33,958 | ₩33,998 | -2.80% | 453.6만 |
|---|
| 2026.01.06 | ₩34,601 | ₩35,299 | ₩34,360 | ₩35,004 | +1.16% | 452.9만 |
|---|
| 2026.01.05 | ₩34,709 | ₩35,326 | ₩34,534 | ₩34,615 | -0.27% | 609.9만 |
|---|
| 2026.01.02 | ₩35,044 | ₩35,406 | ₩34,588 | ₩35,057 | +0.04% | 316.9만 |
|---|
| 2025.12.31 | ₩34,990 | ₩35,366 | ₩34,950 | ₩34,950 | -0.11% | 296.4만 |
|---|
| 2025.12.30 | ₩34,870 | ₩35,393 | ₩34,856 | ₩35,312 | +1.27% | 347.9만 |
|---|
| 2025.12.29 | ₩35,071 | ₩35,487 | ₩34,870 | ₩35,017 | -0.15% | 405만 |
|---|
| 2025.12.26 | ₩35,916 | ₩36,117 | ₩34,990 | ₩35,124 | -2.20% | 344.2만 |
|---|
| 2025.12.24 | ₩35,728 | ₩36,063 | ₩35,366 | ₩36,063 | +0.94% | 262.8만 |
|---|
| 2025.12.23 | ₩37,632 | ₩37,673 | ₩35,621 | ₩35,728 | -5.06% | 542.5만 |
|---|
| 2025.12.22 | ₩38,035 | ₩38,209 | ₩37,378 | ₩37,686 | -0.92% | 460.7만 |
|---|
| 2025.12.19 | ₩38,491 | ₩38,974 | ₩38,209 | ₩38,222 | -0.70% | 1270.1만 |
|---|
| 2025.12.18 | ₩38,866 | ₩39,362 | ₩38,504 | ₩38,705 | -0.41% | 425.5만 |
|---|
| 2025.12.17 | ₩40,020 | ₩40,489 | ₩38,169 | ₩38,678 | -3.35% | 627.9만 |
|---|
| 2025.12.16 | ₩41,093 | ₩41,629 | ₩40,704 | ₩40,784 | -0.75% | 527.8만 |
|---|
| 2025.12.15 | ₩41,267 | ₩41,575 | ₩40,435 | ₩40,730 | -1.30% | 379.5만 |
|---|
| 2025.12.12 | ₩41,683 | ₩42,219 | ₩41,173 | ₩41,253 | -1.03% | 388.8만 |
|---|
| 2025.12.11 | ₩40,865 | ₩41,777 | ₩40,771 | ₩41,414 | +1.35% | 395.2만 |
|---|
| 2025.12.10 | ₩40,274 | ₩40,744 | ₩39,899 | ₩40,744 | +1.17% | 349.6만 |
|---|
| 2025.12.09 | ₩40,328 | ₩40,838 | ₩39,550 | ₩39,765 | -1.40% | 561.4만 |
|---|
| 2025.12.08 | ₩40,382 | ₩40,677 | ₩39,993 | ₩40,435 | +0.13% | 445.2만 |
|---|
| 2025.12.05 | ₩39,456 | ₩41,106 | ₩38,960 | ₩40,771 | +3.33% | 634.4만 |
|---|
| 2025.12.04 | ₩40,905 | ₩42,809 | ₩38,638 | ₩39,832 | -2.62% | 1275.5만 |
|---|
| 2025.12.03 | ₩40,395 | ₩41,066 | ₩40,328 | ₩40,355 | -0.10% | 793.2만 |
|---|
| 2025.12.02 | ₩39,765 | ₩40,221 | ₩39,309 | ₩40,087 | +0.81% | 583.8만 |
|---|
| 2025.12.01 | ₩38,772 | ₩40,757 | ₩38,759 | ₩39,859 | +2.80% | 771만 |
|---|
| 2025.11.28 | ₩38,813 | ₩39,376 | ₩38,705 | ₩38,866 | +0.14% | 232.1만 |
|---|
| 2025.11.26 | ₩38,477 | ₩39,014 | ₩38,410 | ₩38,410 | -0.17% | 323.3만 |
|---|
| 2025.11.25 | ₩38,611 | ₩38,826 | ₩38,169 | ₩38,625 | +0.03% | 382.2만 |
|---|
| 2025.11.24 | ₩38,209 | ₩38,719 | ₩37,954 | ₩38,290 | +0.21% | 455.2만 |
|---|
| 2025.11.21 | ₩37,404 | ₩38,880 | ₩37,404 | ₩38,155 | +2.01% | 521.2만 |
|---|
| 2025.11.20 | ₩36,734 | ₩37,740 | ₩36,707 | ₩37,418 | +1.86% | 358.8만 |
|---|
| 2025.11.19 | ₩36,868 | ₩37,270 | ₩36,238 | ₩36,546 | -0.87% | 346.8만 |
|---|
| 2025.11.18 | ₩37,056 | ₩37,619 | ₩36,439 | ₩37,136 | +0.22% | 379.6만 |
|---|
| 2025.11.17 | ₩37,378 | ₩37,874 | ₩37,203 | ₩37,257 | -0.32% | 297만 |
|---|
| 2025.11.14 | ₩37,378 | ₩37,927 | ₩37,083 | ₩37,378 | 0.00% | 399.4만 |
|---|
| 2025.11.13 | ₩36,895 | ₩37,887 | ₩36,814 | ₩37,619 | +1.96% | 446.3만 |
|---|
| 2025.11.12 | ₩37,136 | ₩37,378 | ₩36,600 | ₩36,680 | -1.23% | 302.4만 |
|---|
| 2025.11.11 | ₩36,962 | ₩37,847 | ₩36,881 | ₩37,311 | +0.94% | 362.3만 |
|---|
| 2025.11.10 | ₩36,264 | ₩36,761 | ₩35,715 | ₩36,640 | +1.04% | 409.4만 |
|---|
| 2025.11.07 | ₩35,674 | ₩36,559 | ₩35,513 | ₩35,674 | 0.00% | 477.5만 |
|---|
| 2025.11.06 | ₩35,916 | ₩36,640 | ₩35,540 | ₩35,580 | -0.93% | 478.7만 |
|---|
| 2025.11.05 | ₩36,653 | ₩36,975 | ₩36,291 | ₩36,305 | -0.95% | 442.6만 |
|---|
| 2025.11.04 | ₩37,056 | ₩37,445 | ₩36,278 | ₩36,694 | -0.98% | 353.4만 |
|---|
| 2025.11.03 | ₩36,452 | ₩37,632 | ₩36,399 | ₩36,922 | +1.29% | 513.9만 |
|---|
| 2025.10.31 | ₩35,420 | ₩36,734 | ₩35,272 | ₩36,519 | +3.10% | 474.2만 |
|---|
| 2025.10.30 | ₩35,741 | ₩36,546 | ₩35,554 | ₩35,768 | +0.08% | 355.1만 |
|---|
| 2025.10.29 | ₩37,646 | ₩37,807 | ₩35,875 | ₩35,929 | -4.56% | 286.2만 |
|---|
| 2025.10.28 | ₩37,981 | ₩38,477 | ₩37,659 | ₩37,847 | -0.35% | 327.1만 |
|---|
| 2025.10.27 | ₩37,498 | ₩38,464 | ₩37,498 | ₩38,222 | +1.93% | 331.2만 |
|---|
| 2025.10.24 | ₩37,847 | ₩37,914 | ₩37,378 | ₩37,485 | -0.96% | 240.1만 |
|---|
| 2025.10.23 | ₩37,753 | ₩37,874 | ₩37,378 | ₩37,699 | -0.14% | 251.4만 |
|---|
| 2025.10.22 | ₩38,491 | ₩38,571 | ₩37,646 | ₩37,673 | -2.13% | 295.6만 |
|---|
| 2025.10.21 | ₩39,027 | ₩39,094 | ₩38,182 | ₩38,491 | -1.37% | 314.7만 |
|---|
| 2025.10.20 | ₩38,826 | ₩39,336 | ₩38,544 | ₩38,799 | -0.07% | 285.3만 |
|---|
| 2025.10.17 | ₩38,196 | ₩38,719 | ₩37,807 | ₩38,504 | +0.81% | 449.7만 |
|---|
| 2025.10.16 | ₩36,761 | ₩38,263 | ₩36,573 | ₩37,927 | +3.17% | 403.7만 |
|---|
| 2025.10.15 | ₩37,096 | ₩37,096 | ₩35,540 | ₩36,425 | -1.81% | 386.7만 |
|---|
| 2025.10.14 | ₩35,688 | ₩36,975 | ₩35,688 | ₩36,922 | +3.46% | 454.9만 |
|---|
| 2025.10.13 | ₩35,983 | ₩36,935 | ₩35,835 | ₩36,117 | +0.37% | 379.2만 |
|---|
| 2025.10.10 | ₩37,337 | ₩37,337 | ₩35,795 | ₩35,808 | -4.09% | 262.2만 |
|---|