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 | ₩35,647 | ₩35,177 | ₩35,392 | +0.11% | 215.8만 |
| 2026.10.08 | ₩34,788 | ₩36,237 | ₩34,788 | ₩35,593 | +2.31% | 384.3만 |
| 2026.10.07 | ₩35,405 | ₩35,593 | ₩34,775 | ₩34,788 | -1.74% | 172.4만 |
| 2026.10.06 | ₩35,553 | ₩35,714 | ₩35,204 | ₩35,338 | -0.60% | 225.2만 |
| 2026.10.05 | ₩34,735 | ₩35,419 | ₩34,453 | ₩35,231 | +1.43% | 232.6만 |
| 2026.10.02 | ₩35,218 | ₩35,365 | ₩34,668 | ₩35,083 | -0.38% | 170.2만 |
| 2026.10.01 | ₩35,016 | ₩35,392 | ₩34,574 | ₩34,829 | -0.54% | 203.2만 |
| 2026.09.30 | ₩35,674 | ₩35,674 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩35,137 |
| -1.50% |
| 219.4만 |
| 2026.09.29 | ₩34,574 | ₩35,298 | ₩34,493 | ₩35,258 | +1.98% | 148.8만 |
|---|
| 2026.09.28 | ₩35,003 | ₩35,150 | ₩34,265 | ₩34,909 | -0.27% | 204.2만 |
|---|
| 2026.09.25 | ₩34,909 | ₩35,285 | ₩34,735 | ₩35,083 | +0.50% | 150.5만 |
|---|
| 2026.09.24 | ₩35,593 | ₩35,700 | ₩34,855 | ₩34,869 | -2.03% | 180.4만 |
|---|
| 2026.09.23 | ₩35,539 | ₩35,647 | ₩34,923 | ₩35,258 | -0.79% | 193.8만 |
|---|
| 2026.09.22 | ₩35,526 | ₩36,036 | ₩35,365 | ₩35,620 | +0.26% | 207.9만 |
|---|
| 2026.09.21 | ₩34,855 | ₩35,392 | ₩34,467 | ₩35,070 | +0.62% | 237만 |
|---|
| 2026.09.18 | ₩35,244 | ₩35,499 | ₩34,587 | ₩34,788 | -1.29% | 800.4만 |
|---|
| 2026.09.17 | ₩34,735 | ₩35,861 | ₩34,654 | ₩35,539 | +2.32% | 278.3만 |
|---|
| 2026.09.16 | ₩35,137 | ₩35,526 | ₩34,265 | ₩34,520 | -1.76% | 228.1만 |
|---|
| 2026.09.15 | ₩34,896 | ₩35,432 | ₩34,802 | ₩35,110 | +0.61% | 220.8만 |
|---|
| 2026.09.14 | ₩35,808 | ₩36,277 | ₩35,070 | ₩35,191 | -1.72% | 288.8만 |
|---|
| 2026.09.11 | ₩35,808 | ₩36,062 | ₩35,003 | ₩35,164 | -1.80% | 258.7만 |
|---|
| 2026.09.10 | ₩35,150 | ₩35,741 | ₩34,990 | ₩35,660 | +1.45% | 192.7만 |
|---|
| 2026.09.09 | ₩35,285 | ₩35,794 | ₩34,976 | ₩35,070 | -0.61% | 214.9만 |
|---|
| 2026.09.08 | ₩35,955 | ₩36,693 | ₩35,392 | ₩35,392 | -1.57% | 322만 |
|---|
| 2026.09.04 | ₩36,854 | ₩36,961 | ₩35,593 | ₩35,848 | -2.73% | 199.1만 |
|---|
| 2026.09.03 | ₩36,371 | ₩37,028 | ₩36,197 | ₩36,894 | +1.44% | 240만 |
|---|
| 2026.09.02 | ₩36,156 | ₩37,430 | ₩35,861 | ₩36,720 | +1.56% | 403.9만 |
|---|
| 2026.09.01 | ₩35,633 | ₩35,995 | ₩35,191 | ₩35,352 | -0.79% | 318.2만 |
|---|
| 2026.08.31 | ₩36,411 | ₩36,438 | ₩35,526 | ₩35,633 | -2.14% | 242.1만 |
|---|
| 2026.08.28 | ₩36,988 | ₩37,095 | ₩36,425 | ₩36,505 | -1.31% | 139.7만 |
|---|
| 2026.08.27 | ₩36,411 | ₩37,404 | ₩36,411 | ₩36,585 | +0.48% | 176.2만 |
|---|
| 2026.08.26 | ₩38,061 | ₩38,101 | ₩37,390 | ₩37,645 | -1.09% | 124.5만 |
|---|
| 2026.08.25 | ₩38,074 | ₩38,222 | ₩37,551 | ₩37,792 | -0.74% | 214.3만 |
|---|
| 2026.08.24 | ₩38,463 | ₩39,308 | ₩38,383 | ₩38,557 | +0.24% | 193.9만 |
|---|
| 2026.08.21 | ₩37,766 | ₩38,208 | ₩37,578 | ₩38,141 | +0.99% | 225.6만 |
|---|
| 2026.08.20 | ₩37,792 | ₩38,262 | ₩37,404 | ₩38,101 | +0.82% | 206.8만 |
|---|
| 2026.08.19 | ₩36,800 | ₩38,530 | ₩36,720 | ₩38,128 | +3.61% | 269.2만 |
|---|
| 2026.08.18 | ₩37,417 | ₩37,417 | ₩36,411 | ₩36,411 | -2.69% | 244.9만 |
|---|
| 2026.08.17 | ₩37,779 | ₩37,779 | ₩36,773 | ₩36,988 | -2.09% | 160.7만 |
|---|
| 2026.08.14 | ₩37,363 | ₩38,168 | ₩37,283 | ₩38,114 | +2.01% | 129.7만 |
|---|
| 2026.08.13 | ₩37,913 | ₩38,275 | ₩37,323 | ₩37,591 | -0.85% | 143.5만 |
|---|
| 2026.08.12 | ₩37,068 | ₩37,605 | ₩36,961 | ₩37,444 | +1.01% | 112만 |
|---|
| 2026.08.11 | ₩37,699 | ₩37,699 | ₩37,082 | ₩37,591 | -0.28% | 122.1만 |
|---|
| 2026.08.10 | ₩37,900 | ₩38,356 | ₩37,444 | ₩37,806 | -0.25% | 176만 |
|---|
| 2026.08.07 | ₩37,967 | ₩38,490 | ₩37,873 | ₩38,248 | +0.74% | 222만 |
|---|
| 2026.08.06 | ₩38,906 | ₩39,040 | ₩37,725 | ₩37,913 | -2.55% | 150.6만 |
|---|
| 2026.08.05 | ₩38,503 | ₩38,503 | ₩37,658 | ₩38,061 | -1.15% | 169.6만 |
|---|
| 2026.08.04 | ₩37,189 | ₩38,222 | ₩36,371 | ₩38,181 | +2.67% | 217.3만 |
|---|
| 2026.08.03 | ₩38,678 | ₩39,308 | ₩37,283 | ₩37,296 | -3.57% | 221.8만 |
|---|
| 2026.07.31 | ₩38,637 | ₩38,798 | ₩38,088 | ₩38,530 | -0.28% | 293.2만 |
|---|
| 2026.07.30 | ₩38,758 | ₩39,107 | ₩38,020 | ₩38,664 | -0.24% | 222.1만 |
|---|
| 2026.07.29 | ₩38,155 | ₩39,818 | ₩37,953 | ₩39,590 | +3.76% | 305.5만 |
|---|
| 2026.07.28 | ₩37,551 | ₩39,375 | ₩37,363 | ₩38,758 | +3.21% | 650.2만 |
|---|
| 2026.07.27 | ₩35,419 | ₩36,894 | ₩35,231 | ₩36,746 | +3.75% | 241.6만 |
|---|
| 2026.07.24 | ₩34,614 | ₩35,150 | ₩34,453 | ₩34,976 | +1.05% | 112.8만 |
|---|
| 2026.07.23 | ₩35,003 | ₩35,164 | ₩34,198 | ₩34,467 | -1.53% | 150.3만 |
|---|
| 2026.07.22 | ₩35,741 | ₩35,808 | ₩35,110 | ₩35,419 | -0.90% | 147만 |
|---|
| 2026.07.21 | ₩35,164 | ₩35,378 | ₩34,802 | ₩35,258 | +0.27% | 208.2만 |
|---|
| 2026.07.20 | ₩34,467 | ₩35,660 | ₩34,131 | ₩35,419 | +2.76% | 266.3만 |
|---|
| 2026.07.17 | ₩35,338 | ₩35,432 | ₩34,239 | ₩34,306 | -2.92% | 290.4만 |
|---|
| 2026.07.16 | ₩34,037 | ₩34,909 | ₩33,809 | ₩34,815 | +2.29% | 268.1만 |
|---|
| 2026.07.15 | ₩33,514 | ₩33,890 | ₩33,501 | ₩33,622 | +0.32% | 215.9만 |
|---|
| 2026.07.14 | ₩34,923 | ₩34,923 | ₩33,394 | ₩33,662 | -3.61% | 330.3만 |
|---|
| 2026.07.13 | ₩35,687 | ₩36,237 | ₩34,909 | ₩35,204 | -1.35% | 193.9만 |
|---|
| 2026.07.10 | ₩34,239 | ₩35,285 | ₩34,051 | ₩35,097 | +2.51% | 224.5만 |
|---|
| 2026.07.09 | ₩34,265 | ₩34,520 | ₩33,608 | ₩33,823 | -1.29% | 340.8만 |
|---|
| 2026.07.08 | ₩35,043 | ₩35,057 | ₩34,453 | ₩34,574 | -1.34% | 178.6만 |
|---|
| 2026.07.07 | ₩35,714 | ₩36,290 | ₩34,695 | ₩34,748 | -2.70% | 195.5만 |
|---|
| 2026.07.06 | ₩34,534 | ₩34,762 | ₩33,528 | ₩34,534 | 0.00% | 294.9만 |
|---|
| 2026.07.02 | ₩34,923 | ₩35,325 | ₩34,748 | ₩35,083 | +0.46% | 258.2만 |
|---|
| 2026.07.01 | ₩35,499 | ₩36,143 | ₩34,306 | ₩34,641 | -2.42% | 291.2만 |
|---|
| 2026.06.30 | ₩36,827 | ₩36,948 | ₩35,674 | ₩35,741 | -2.95% | 297.7만 |
|---|
| 2026.06.29 | ₩37,283 | ₩37,645 | ₩36,854 | ₩37,176 | -0.29% | 243만 |
|---|
| 2026.06.26 | ₩36,720 | ₩37,551 | ₩36,451 | ₩37,497 | +2.12% | 488.9만 |
|---|
| 2026.06.25 | ₩36,612 | ₩37,551 | ₩36,237 | ₩37,122 | +1.39% | 322.7만 |
|---|
| 2026.06.24 | ₩36,840 | ₩37,350 | ₩36,585 | ₩37,283 | +1.20% | 271만 |
|---|
| 2026.06.23 | ₩36,653 | ₩37,135 | ₩36,411 | ₩36,532 | -0.33% | 229.7만 |
|---|
| 2026.06.22 | ₩35,620 | ₩36,988 | ₩35,472 | ₩36,559 | +2.64% | 407.1만 |
|---|
| 2026.06.18 | ₩34,708 | ₩36,009 | ₩34,346 | ₩35,727 | +2.94% | 714.8만 |
|---|
| 2026.06.17 | ₩35,513 | ₩35,647 | ₩33,890 | ₩34,212 | -3.66% | 303.8만 |
|---|
| 2026.06.16 | ₩36,250 | ₩36,518 | ₩35,499 | ₩35,687 | -1.55% | 214.7만 |
|---|
| 2026.06.15 | ₩36,130 | ₩36,693 | ₩36,049 | ₩36,130 | 0.00% | 298.1만 |
|---|
| 2026.06.12 | ₩35,821 | ₩36,317 | ₩35,472 | ₩36,223 | +1.12% | 218.7만 |
|---|
| 2026.06.11 | ₩35,928 | ₩36,062 | ₩35,419 | ₩35,781 | -0.41% | 185.4만 |
|---|
| 2026.06.10 | ₩35,553 | ₩35,875 | ₩35,271 | ₩35,580 | +0.08% | 240.6만 |
|---|
| 2026.06.09 | ₩35,553 | ₩35,942 | ₩35,164 | ₩35,848 | +0.83% | 321.4만 |
|---|
| 2026.06.08 | ₩35,338 | ₩35,982 | ₩34,762 | ₩35,459 | +0.34% | 320.3만 |
|---|
| 2026.06.05 | ₩33,957 | ₩35,177 | ₩33,957 | ₩35,083 | +3.32% | 350.8만 |
|---|
| 2026.06.04 | ₩33,970 | ₩35,097 | ₩33,340 | ₩34,145 | +0.51% | 435.2만 |
|---|
| 2026.06.03 | ₩33,327 | ₩33,796 | ₩33,072 | ₩33,206 | -0.36% | 465만 |
|---|
| 2026.06.02 | ₩33,702 | ₩33,876 | ₩33,179 | ₩33,447 | -0.76% | 257.8만 |
|---|
| 2026.06.01 | ₩34,279 | ₩34,708 | ₩33,635 | ₩33,742 | -1.56% | 314.6만 |
|---|
| 2026.05.29 | ₩34,292 | ₩34,936 | ₩34,279 | ₩34,493 | +0.59% | 275.8만 |
|---|
| 2026.05.28 | ₩34,332 | ₩34,936 | ₩33,729 | ₩34,815 | +1.41% | 197.3만 |
|---|
| 2026.05.27 | ₩34,520 | ₩35,298 | ₩34,413 | ₩34,788 | +0.78% | 253.2만 |
|---|
| 2026.05.26 | ₩34,976 | ₩35,177 | ₩33,286 | ₩34,037 | -2.68% | 286.1만 |
|---|
| 2026.05.22 | ₩34,842 | ₩35,191 | ₩34,279 | ₩35,137 | +0.85% | 173.3만 |
|---|
| 2026.05.21 | ₩33,997 | ₩35,016 | ₩33,394 | ₩34,923 | +2.72% | 229만 |
|---|
| 2026.05.20 | ₩34,467 | ₩34,748 | ₩33,394 | ₩34,386 | -0.23% | 253.1만 |
|---|
| 2026.05.19 | ₩35,231 | ₩35,526 | ₩34,520 | ₩34,762 | -1.33% | 252.5만 |
|---|
| 2026.05.18 | ₩35,378 | ₩35,861 | ₩35,097 | ₩35,204 | -0.49% | 263.4만 |
|---|
| 2026.05.15 | ₩35,392 | ₩35,674 | ₩34,909 | ₩35,378 | -0.04% | 248.4만 |
|---|
| 2026.05.14 | ₩35,365 | ₩35,459 | ₩34,735 | ₩34,990 | -1.06% | 227.2만 |
|---|
| 2026.05.13 | ₩35,834 | ₩36,022 | ₩34,386 | ₩35,083 | -2.10% | 271.9만 |
|---|
| 2026.05.12 | ₩35,539 | ₩36,384 | ₩34,480 | ₩35,620 | +0.23% | 654.1만 |
|---|
| 2026.05.11 | ₩36,907 | ₩37,417 | ₩35,955 | ₩35,982 | -2.51% | 443.3만 |
|---|
| 2026.05.08 | ₩36,438 | ₩37,484 | ₩36,062 | ₩37,122 | +1.88% | 451만 |
|---|
| 2026.05.07 | ₩35,861 | ₩37,457 | ₩35,298 | ₩36,720 | +2.39% | 559만 |
|---|
| 2026.05.06 | ₩35,674 | ₩36,545 | ₩35,499 | ₩36,183 | +1.43% | 411.6만 |
|---|
| 2026.05.05 | ₩33,394 | ₩35,633 | ₩33,112 | ₩35,218 | +5.46% | 434만 |
|---|
| 2026.05.04 | ₩33,984 | ₩34,601 | ₩32,991 | ₩33,072 | -2.68% | 534.6만 |
|---|
| 2026.05.01 | ₩34,775 | ₩35,137 | ₩34,078 | ₩34,265 | -1.47% | 302.9만 |
|---|
| 2026.04.30 | ₩33,447 | ₩34,762 | ₩33,300 | ₩34,560 | +3.33% | 688.4만 |
|---|
| 2026.04.29 | ₩34,225 | ₩34,574 | ₩33,112 | ₩33,353 | -2.55% | 1212.8만 |
|---|
| 2026.04.28 | ₩36,921 | ₩37,511 | ₩36,612 | ₩37,189 | +0.73% | 256.6만 |
|---|
| 2026.04.27 | ₩38,088 | ₩38,222 | ₩36,974 | ₩37,001 | -2.85% | 220만 |
|---|
| 2026.04.24 | ₩38,195 | ₩38,530 | ₩37,766 | ₩37,967 | -0.60% | 290.3만 |
|---|
| 2026.04.23 | ₩38,436 | ₩38,664 | ₩37,900 | ₩38,088 | -0.91% | 366.9만 |
|---|
| 2026.04.22 | ₩38,745 | ₩38,852 | ₩38,088 | ₩38,262 | -1.25% | 249만 |
|---|
| 2026.04.21 | ₩38,999 | ₩39,375 | ₩38,503 | ₩38,557 | -1.13% | 435.7만 |
|---|
| 2026.04.20 | ₩39,549 | ₩40,542 | ₩38,450 | ₩39,241 | -0.78% | 588.3만 |
|---|
| 2026.04.17 | ₩39,563 | ₩39,804 | ₩38,517 | ₩39,093 | -1.19% | 567.6만 |
|---|
| 2026.04.16 | ₩39,201 | ₩40,126 | ₩39,067 | ₩39,509 | +0.79% | 487.9만 |
|---|
| 2026.04.15 | ₩39,067 | ₩40,609 | ₩37,913 | ₩39,657 | +1.51% | 773.8만 |
|---|
| 2026.04.14 | ₩39,281 | ₩39,643 | ₩38,879 | ₩39,174 | -0.27% | 401만 |
|---|
| 2026.04.13 | ₩39,697 | ₩39,952 | ₩38,678 | ₩39,254 | -1.11% | 567.4만 |
|---|
| 2026.04.10 | ₩40,609 | ₩41,199 | ₩39,308 | ₩39,549 | -2.61% | 622.6만 |
|---|
| 2026.04.09 | ₩35,580 | ₩41,896 | ₩35,580 | ₩40,649 | +14.25% | 1342.8만 |
|---|
| 2026.04.08 | ₩36,344 | ₩36,545 | ₩35,714 | ₩36,009 | -0.92% | 313.4만 |
|---|
| 2026.04.07 | ₩35,848 | ₩36,170 | ₩35,472 | ₩35,606 | -0.67% | 373.9만 |
|---|
| 2026.04.06 | ₩35,606 | ₩36,223 | ₩35,526 | ₩35,848 | +0.68% | 338.5만 |
|---|
| 2026.04.02 | ₩35,526 | ₩36,062 | ₩35,177 | ₩35,875 | +0.98% | 264만 |
|---|
| 2026.04.01 | ₩35,231 | ₩35,834 | ₩34,735 | ₩35,553 | +0.91% | 338.2만 |
|---|
| 2026.03.31 | ₩35,687 | ₩35,861 | ₩35,070 | ₩35,459 | -0.64% | 472만 |
|---|
| 2026.03.30 | ₩36,465 | ₩36,720 | ₩35,687 | ₩35,821 | -1.77% | 726.7만 |
|---|
| 2026.03.27 | ₩34,896 | ₩37,041 | ₩34,829 | ₩36,465 | +4.50% | 1295.6만 |
|---|
| 2026.03.26 | ₩31,288 | ₩38,168 | ₩31,234 | ₩34,520 | +10.33% | 3012.6만 |
|---|
| 2026.03.25 | ₩30,966 | ₩31,570 | ₩30,524 | ₩31,503 | +1.73% | 279.7만 |
|---|
| 2026.03.24 | ₩30,738 | ₩31,060 | ₩30,524 | ₩30,577 | -0.52% | 244.9만 |
|---|
| 2026.03.23 | ₩31,221 | ₩31,234 | ₩30,618 | ₩30,752 | -1.50% | 347.3만 |
|---|
| 2026.03.20 | ₩31,248 | ₩31,422 | ₩30,470 | ₩30,577 | -2.15% | 1041.6만 |
|---|
| 2026.03.19 | ₩30,725 | ₩31,878 | ₩30,725 | ₩31,261 | +1.75% | 471.3만 |
|---|
| 2026.03.18 | ₩30,725 | ₩30,953 | ₩30,322 | ₩30,765 | +0.13% | 415.2만 |
|---|
| 2026.03.17 | ₩31,503 | ₩31,650 | ₩30,953 | ₩31,047 | -1.45% | 477.6만 |
|---|
| 2026.03.16 | ₩32,374 | ₩32,374 | ₩30,631 | ₩30,953 | -4.39% | 638.6만 |
|---|
| 2026.03.13 | ₩31,436 | ₩31,851 | ₩31,221 | ₩31,503 | +0.21% | 766.5만 |
|---|
| 2026.03.12 | ₩32,200 | ₩32,348 | ₩30,926 | ₩30,939 | -3.92% | 682.1만 |
|---|
| 2026.03.11 | ₩33,555 | ₩33,930 | ₩32,428 | ₩32,482 | -3.20% | 527만 |
|---|
| 2026.03.10 | ₩33,447 | ₩34,306 | ₩33,233 | ₩34,064 | +1.84% | 443.7만 |
|---|
| 2026.03.09 | ₩33,206 | ₩33,595 | ₩32,495 | ₩33,367 | +0.48% | 791.7만 |
|---|
| 2026.03.06 | ₩34,708 | ₩34,708 | ₩33,675 | ₩33,876 | -2.40% | 655.9만 |
|---|
| 2026.03.05 | ₩34,936 | ₩35,928 | ₩34,560 | ₩35,030 | +0.27% | 787만 |
|---|
| 2026.03.04 | ₩39,080 | ₩39,938 | ₩33,742 | ₩35,218 | -9.88% | 2014.6만 |
|---|
| 2026.03.03 | ₩37,752 | ₩38,235 | ₩37,377 | ₩37,725 | -0.07% | 765.4만 |
|---|
| 2026.03.02 | ₩38,678 | ₩39,335 | ₩38,101 | ₩38,691 | +0.03% | 496.5만 |
|---|
| 2026.02.27 | ₩38,356 | ₩39,402 | ₩38,329 | ₩38,704 | +0.91% | 1799.9만 |
|---|
| 2026.02.26 | ₩37,712 | ₩38,316 | ₩37,404 | ₩38,195 | +1.28% | 391.7만 |
|---|
| 2026.02.25 | ₩39,402 | ₩39,455 | ₩37,001 | ₩37,685 | -4.36% | 762.3만 |
|---|
| 2026.02.24 | ₩40,703 | ₩40,850 | ₩40,180 | ₩40,797 | +0.23% | 323.5만 |
|---|
| 2026.02.23 | ₩40,072 | ₩40,837 | ₩39,992 | ₩40,502 | +1.07% | 357.4만 |
|---|
| 2026.02.20 | ₩39,844 | ₩40,220 | ₩39,268 | ₩40,220 | +0.94% | 440.4만 |
|---|
| 2026.02.19 | ₩39,496 | ₩39,831 | ₩38,839 | ₩39,455 | -0.10% | 333.6만 |
|---|
| 2026.02.18 | ₩38,718 | ₩39,482 | ₩38,061 | ₩39,455 | +1.91% | 290.6만 |
|---|
| 2026.02.17 | ₩40,139 | ₩40,327 | ₩38,839 | ₩39,241 | -2.24% | 339.8만 |
|---|
| 2026.02.13 | ₩40,770 | ₩41,011 | ₩39,174 | ₩40,166 | -1.48% | 384.5만 |
|---|
| 2026.02.12 | ₩40,502 | ₩41,293 | ₩39,844 | ₩41,132 | +1.56% | 558.5만 |
|---|
| 2026.02.11 | ₩39,911 | ₩40,743 | ₩39,764 | ₩40,609 | +1.75% | 496.1만 |
|---|
| 2026.02.10 | ₩39,402 | ₩40,354 | ₩39,214 | ₩40,113 | +1.80% | 294.1만 |
|---|
| 2026.02.09 | ₩39,227 | ₩39,791 | ₩38,812 | ₩39,536 | +0.79% | 307만 |
|---|
| 2026.02.06 | ₩38,852 | ₩39,563 | ₩38,852 | ₩39,496 | +1.66% | 360.3만 |
|---|
| 2026.02.05 | ₩39,080 | ₩39,335 | ₩38,463 | ₩38,852 | -0.58% | 399.9만 |
|---|
| 2026.02.04 | ₩38,222 | ₩39,885 | ₩37,927 | ₩39,281 | +2.77% | 702.9만 |
|---|
| 2026.02.03 | ₩36,304 | ₩38,248 | ₩36,076 | ₩37,752 | +3.99% | 658.2만 |
|---|
| 2026.02.02 | ₩36,545 | ₩36,881 | ₩35,848 | ₩36,371 | -0.48% | 403.2만 |
|---|
| 2026.01.30 | ₩35,942 | ₩36,773 | ₩35,808 | ₩36,706 | +2.13% | 524.3만 |
|---|
| 2026.01.29 | ₩35,593 | ₩36,197 | ₩35,016 | ₩36,076 | +1.36% | 548.1만 |
|---|
| 2026.01.28 | ₩36,210 | ₩36,210 | ₩35,070 | ₩35,285 | -2.56% | 399.4만 |
|---|
| 2026.01.27 | ₩36,639 | ₩36,679 | ₩35,754 | ₩35,902 | -2.01% | 349.3만 |
|---|
| 2026.01.26 | ₩37,189 | ₩37,296 | ₩36,505 | ₩36,760 | -1.15% | 406만 |
|---|
| 2026.01.23 | ₩37,109 | ₩37,310 | ₩36,532 | ₩36,974 | -0.36% | 413.2만 |
|---|
| 2026.01.22 | ₩37,819 | ₩37,873 | ₩37,189 | ₩37,457 | -0.96% | 573.2만 |
|---|
| 2026.01.21 | ₩36,599 | ₩37,766 | ₩36,411 | ₩37,564 | +2.64% | 682.9만 |
|---|
| 2026.01.20 | ₩35,003 | ₩36,639 | ₩34,708 | ₩36,465 | +4.18% | 537.7만 |
|---|
| 2026.01.16 | ₩36,170 | ₩36,331 | ₩35,030 | ₩35,405 | -2.11% | 395만 |
|---|
| 2026.01.15 | ₩36,264 | ₩36,881 | ₩35,700 | ₩36,773 | +1.41% | 367.4만 |
|---|
| 2026.01.14 | ₩35,714 | ₩36,827 | ₩35,633 | ₩36,478 | +2.14% | 923.6만 |
|---|
| 2026.01.13 | ₩35,700 | ₩36,183 | ₩35,311 | ₩35,338 | -1.01% | 633.9만 |
|---|
| 2026.01.12 | ₩35,258 | ₩35,915 | ₩35,124 | ₩35,700 | +1.26% | 590.6만 |
|---|
| 2026.01.09 | ₩34,601 | ₩34,855 | ₩34,306 | ₩34,815 | +0.62% | 376.8만 |
|---|
| 2026.01.08 | ₩34,158 | ₩35,647 | ₩34,078 | ₩34,453 | +0.86% | 713만 |
|---|
| 2026.01.07 | ₩34,976 | ₩35,177 | ₩33,957 | ₩33,997 | -2.80% | 453.6만 |
|---|
| 2026.01.06 | ₩34,601 | ₩35,298 | ₩34,359 | ₩35,003 | +1.16% | 452.9만 |
|---|
| 2026.01.05 | ₩34,708 | ₩35,325 | ₩34,534 | ₩34,614 | -0.27% | 609.9만 |
|---|
| 2026.01.02 | ₩35,043 | ₩35,405 | ₩34,587 | ₩35,057 | +0.04% | 316.9만 |
|---|
| 2025.12.31 | ₩34,990 | ₩35,365 | ₩34,949 | ₩34,949 | -0.11% | 296.4만 |
|---|
| 2025.12.30 | ₩34,869 | ₩35,392 | ₩34,855 | ₩35,311 | +1.27% | 347.9만 |
|---|
| 2025.12.29 | ₩35,070 | ₩35,486 | ₩34,869 | ₩35,016 | -0.15% | 405만 |
|---|
| 2025.12.26 | ₩35,915 | ₩36,116 | ₩34,990 | ₩35,124 | -2.20% | 344.2만 |
|---|
| 2025.12.24 | ₩35,727 | ₩36,062 | ₩35,365 | ₩36,062 | +0.94% | 262.8만 |
|---|
| 2025.12.23 | ₩37,632 | ₩37,672 | ₩35,620 | ₩35,727 | -5.06% | 542.5만 |
|---|
| 2025.12.22 | ₩38,034 | ₩38,208 | ₩37,377 | ₩37,685 | -0.92% | 460.7만 |
|---|
| 2025.12.19 | ₩38,490 | ₩38,973 | ₩38,208 | ₩38,222 | -0.70% | 1270.1만 |
|---|
| 2025.12.18 | ₩38,865 | ₩39,362 | ₩38,503 | ₩38,704 | -0.41% | 425.5만 |
|---|
| 2025.12.17 | ₩40,019 | ₩40,488 | ₩38,168 | ₩38,678 | -3.35% | 627.9만 |
|---|
| 2025.12.16 | ₩41,092 | ₩41,628 | ₩40,703 | ₩40,783 | -0.75% | 527.8만 |
|---|
| 2025.12.15 | ₩41,266 | ₩41,574 | ₩40,434 | ₩40,730 | -1.30% | 379.5만 |
|---|
| 2025.12.12 | ₩41,682 | ₩42,218 | ₩41,172 | ₩41,253 | -1.03% | 388.8만 |
|---|
| 2025.12.11 | ₩40,864 | ₩41,776 | ₩40,770 | ₩41,413 | +1.35% | 395.2만 |
|---|
| 2025.12.10 | ₩40,274 | ₩40,743 | ₩39,898 | ₩40,743 | +1.17% | 349.6만 |
|---|
| 2025.12.09 | ₩40,327 | ₩40,837 | ₩39,549 | ₩39,764 | -1.40% | 561.4만 |
|---|
| 2025.12.08 | ₩40,381 | ₩40,676 | ₩39,992 | ₩40,434 | +0.13% | 445.2만 |
|---|
| 2025.12.05 | ₩39,455 | ₩41,105 | ₩38,959 | ₩40,770 | +3.33% | 634.4만 |
|---|
| 2025.12.04 | ₩40,904 | ₩42,808 | ₩38,637 | ₩39,831 | -2.62% | 1275.5만 |
|---|
| 2025.12.03 | ₩40,394 | ₩41,065 | ₩40,327 | ₩40,354 | -0.10% | 793.2만 |
|---|
| 2025.12.02 | ₩39,764 | ₩40,220 | ₩39,308 | ₩40,086 | +0.81% | 583.8만 |
|---|
| 2025.12.01 | ₩38,771 | ₩40,756 | ₩38,758 | ₩39,858 | +2.80% | 771만 |
|---|
| 2025.11.28 | ₩38,812 | ₩39,375 | ₩38,704 | ₩38,865 | +0.14% | 232.1만 |
|---|
| 2025.11.26 | ₩38,476 | ₩39,013 | ₩38,409 | ₩38,409 | -0.17% | 323.3만 |
|---|
| 2025.11.25 | ₩38,611 | ₩38,825 | ₩38,168 | ₩38,624 | +0.03% | 382.2만 |
|---|
| 2025.11.24 | ₩38,208 | ₩38,718 | ₩37,953 | ₩38,289 | +0.21% | 455.2만 |
|---|
| 2025.11.21 | ₩37,404 | ₩38,879 | ₩37,404 | ₩38,155 | +2.01% | 521.2만 |
|---|
| 2025.11.20 | ₩36,733 | ₩37,739 | ₩36,706 | ₩37,417 | +1.86% | 358.8만 |
|---|
| 2025.11.19 | ₩36,867 | ₩37,269 | ₩36,237 | ₩36,545 | -0.87% | 346.8만 |
|---|
| 2025.11.18 | ₩37,055 | ₩37,618 | ₩36,438 | ₩37,135 | +0.22% | 379.6만 |
|---|
| 2025.11.17 | ₩37,377 | ₩37,873 | ₩37,202 | ₩37,256 | -0.32% | 297만 |
|---|
| 2025.11.14 | ₩37,377 | ₩37,927 | ₩37,082 | ₩37,377 | 0.00% | 399.4만 |
|---|
| 2025.11.13 | ₩36,894 | ₩37,886 | ₩36,813 | ₩37,618 | +1.96% | 446.3만 |
|---|
| 2025.11.12 | ₩37,135 | ₩37,377 | ₩36,599 | ₩36,679 | -1.23% | 302.4만 |
|---|
| 2025.11.11 | ₩36,961 | ₩37,846 | ₩36,881 | ₩37,310 | +0.94% | 362.3만 |
|---|
| 2025.11.10 | ₩36,264 | ₩36,760 | ₩35,714 | ₩36,639 | +1.04% | 409.4만 |
|---|
| 2025.11.07 | ₩35,674 | ₩36,559 | ₩35,513 | ₩35,674 | 0.00% | 477.5만 |
|---|
| 2025.11.06 | ₩35,915 | ₩36,639 | ₩35,539 | ₩35,580 | -0.93% | 478.7만 |
|---|
| 2025.11.05 | ₩36,653 | ₩36,974 | ₩36,290 | ₩36,304 | -0.95% | 442.6만 |
|---|
| 2025.11.04 | ₩37,055 | ₩37,444 | ₩36,277 | ₩36,693 | -0.98% | 353.4만 |
|---|
| 2025.11.03 | ₩36,451 | ₩37,632 | ₩36,398 | ₩36,921 | +1.29% | 513.9만 |
|---|
| 2025.10.31 | ₩35,419 | ₩36,733 | ₩35,271 | ₩36,518 | +3.10% | 474.2만 |
|---|
| 2025.10.30 | ₩35,741 | ₩36,545 | ₩35,553 | ₩35,767 | +0.08% | 355.1만 |
|---|
| 2025.10.29 | ₩37,645 | ₩37,806 | ₩35,875 | ₩35,928 | -4.56% | 286.2만 |
|---|
| 2025.10.28 | ₩37,980 | ₩38,476 | ₩37,658 | ₩37,846 | -0.35% | 327.1만 |
|---|
| 2025.10.27 | ₩37,497 | ₩38,463 | ₩37,497 | ₩38,222 | +1.93% | 331.2만 |
|---|
| 2025.10.24 | ₩37,846 | ₩37,913 | ₩37,377 | ₩37,484 | -0.96% | 240.1만 |
|---|
| 2025.10.23 | ₩37,752 | ₩37,873 | ₩37,377 | ₩37,699 | -0.14% | 251.4만 |
|---|
| 2025.10.22 | ₩38,490 | ₩38,570 | ₩37,645 | ₩37,672 | -2.13% | 295.6만 |
|---|
| 2025.10.21 | ₩39,026 | ₩39,093 | ₩38,181 | ₩38,490 | -1.37% | 314.7만 |
|---|
| 2025.10.20 | ₩38,825 | ₩39,335 | ₩38,544 | ₩38,798 | -0.07% | 285.3만 |
|---|
| 2025.10.17 | ₩38,195 | ₩38,718 | ₩37,806 | ₩38,503 | +0.81% | 449.7만 |
|---|
| 2025.10.16 | ₩36,760 | ₩38,262 | ₩36,572 | ₩37,927 | +3.17% | 403.7만 |
|---|
| 2025.10.15 | ₩37,095 | ₩37,095 | ₩35,539 | ₩36,425 | -1.81% | 386.7만 |
|---|
| 2025.10.14 | ₩35,687 | ₩36,974 | ₩35,687 | ₩36,921 | +3.46% | 454.9만 |
|---|
| 2025.10.13 | ₩35,982 | ₩36,934 | ₩35,834 | ₩36,116 | +0.37% | 379.2만 |
|---|
| 2025.10.10 | ₩37,337 | ₩37,337 | ₩35,794 | ₩35,808 | -4.09% | 262.2만 |
|---|