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 | ₩35,287 | ₩35,581 | ₩35,113 | ₩35,327 | +0.11% | 215.8만 |
| 2026.10.08 | ₩34,724 | ₩36,170 | ₩34,724 | ₩35,528 | +2.31% | 384.3만 |
| 2026.10.07 | ₩35,340 | ₩35,528 | ₩34,711 | ₩34,724 | -1.74% | 172.4만 |
| 2026.10.06 | ₩35,487 | ₩35,648 | ₩35,139 | ₩35,273 | -0.60% | 225.2만 |
| 2026.10.05 | ₩34,671 | ₩35,353 | ₩34,390 | ₩35,166 | +1.43% | 232.6만 |
| 2026.10.02 | ₩35,153 | ₩35,300 | ₩34,604 | ₩35,019 | -0.38% | 170.2만 |
| 2026.10.01 | ₩34,952 | ₩35,327 | ₩34,510 | ₩34,764 | -0.54% | 203.2만 |
| 2026.09.30 | ₩35,608 | ₩35,608 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩35,072 |
| -1.50% |
| 219.4만 |
| 2026.09.29 | ₩34,510 | ₩35,233 | ₩34,430 | ₩35,193 | +1.98% | 148.8만 |
|---|
| 2026.09.28 | ₩34,939 | ₩35,086 | ₩34,202 | ₩34,845 | -0.27% | 204.2만 |
|---|
| 2026.09.25 | ₩34,845 | ₩35,220 | ₩34,671 | ₩35,019 | +0.50% | 150.5만 |
|---|
| 2026.09.24 | ₩35,528 | ₩35,635 | ₩34,791 | ₩34,805 | -2.03% | 180.4만 |
|---|
| 2026.09.23 | ₩35,474 | ₩35,581 | ₩34,858 | ₩35,193 | -0.79% | 193.8만 |
|---|
| 2026.09.22 | ₩35,461 | ₩35,969 | ₩35,300 | ₩35,554 | +0.26% | 207.9만 |
|---|
| 2026.09.21 | ₩34,791 | ₩35,327 | ₩34,403 | ₩35,005 | +0.62% | 237만 |
|---|
| 2026.09.18 | ₩35,179 | ₩35,434 | ₩34,524 | ₩34,724 | -1.29% | 800.4만 |
|---|
| 2026.09.17 | ₩34,671 | ₩35,795 | ₩34,590 | ₩35,474 | +2.32% | 278.3만 |
|---|
| 2026.09.16 | ₩35,072 | ₩35,461 | ₩34,202 | ₩34,457 | -1.76% | 228.1만 |
|---|
| 2026.09.15 | ₩34,831 | ₩35,367 | ₩34,738 | ₩35,046 | +0.61% | 220.8만 |
|---|
| 2026.09.14 | ₩35,742 | ₩36,210 | ₩35,005 | ₩35,126 | -1.72% | 288.8만 |
|---|
| 2026.09.11 | ₩35,742 | ₩35,996 | ₩34,939 | ₩35,099 | -1.80% | 258.7만 |
|---|
| 2026.09.10 | ₩35,086 | ₩35,675 | ₩34,925 | ₩35,594 | +1.45% | 192.7만 |
|---|
| 2026.09.09 | ₩35,220 | ₩35,728 | ₩34,912 | ₩35,005 | -0.61% | 214.9만 |
|---|
| 2026.09.08 | ₩35,889 | ₩36,625 | ₩35,327 | ₩35,327 | -1.57% | 322만 |
|---|
| 2026.09.04 | ₩36,786 | ₩36,893 | ₩35,528 | ₩35,782 | -2.73% | 199.1만 |
|---|
| 2026.09.03 | ₩36,304 | ₩36,960 | ₩36,130 | ₩36,826 | +1.44% | 240만 |
|---|
| 2026.09.02 | ₩36,090 | ₩37,361 | ₩35,795 | ₩36,652 | +1.56% | 403.9만 |
|---|
| 2026.09.01 | ₩35,568 | ₩35,929 | ₩35,126 | ₩35,287 | -0.79% | 318.2만 |
|---|
| 2026.08.31 | ₩36,344 | ₩36,371 | ₩35,461 | ₩35,568 | -2.14% | 242.1만 |
|---|
| 2026.08.28 | ₩36,920 | ₩37,027 | ₩36,357 | ₩36,438 | -1.31% | 139.7만 |
|---|
| 2026.08.27 | ₩36,344 | ₩37,335 | ₩36,344 | ₩36,518 | +0.48% | 176.2만 |
|---|
| 2026.08.26 | ₩37,991 | ₩38,031 | ₩37,321 | ₩37,576 | -1.09% | 124.5만 |
|---|
| 2026.08.25 | ₩38,004 | ₩38,151 | ₩37,482 | ₩37,723 | -0.74% | 214.3만 |
|---|
| 2026.08.24 | ₩38,392 | ₩39,236 | ₩38,312 | ₩38,486 | +0.24% | 193.9만 |
|---|
| 2026.08.21 | ₩37,696 | ₩38,138 | ₩37,509 | ₩38,071 | +0.99% | 225.6만 |
|---|
| 2026.08.20 | ₩37,723 | ₩38,191 | ₩37,335 | ₩38,031 | +0.82% | 206.8만 |
|---|
| 2026.08.19 | ₩36,732 | ₩38,459 | ₩36,652 | ₩38,058 | +3.61% | 269.2만 |
|---|
| 2026.08.18 | ₩37,348 | ₩37,348 | ₩36,344 | ₩36,344 | -2.69% | 244.9만 |
|---|
| 2026.08.17 | ₩37,709 | ₩37,709 | ₩36,706 | ₩36,920 | -2.09% | 160.7만 |
|---|
| 2026.08.14 | ₩37,295 | ₩38,098 | ₩37,214 | ₩38,044 | +2.01% | 129.7만 |
|---|
| 2026.08.13 | ₩37,843 | ₩38,205 | ₩37,254 | ₩37,522 | -0.85% | 143.5만 |
|---|
| 2026.08.12 | ₩37,000 | ₩37,535 | ₩36,893 | ₩37,375 | +1.01% | 112만 |
|---|
| 2026.08.11 | ₩37,629 | ₩37,629 | ₩37,013 | ₩37,522 | -0.28% | 122.1만 |
|---|
| 2026.08.10 | ₩37,830 | ₩38,285 | ₩37,375 | ₩37,736 | -0.25% | 176만 |
|---|
| 2026.08.07 | ₩37,897 | ₩38,419 | ₩37,803 | ₩38,178 | +0.74% | 222만 |
|---|
| 2026.08.06 | ₩38,834 | ₩38,968 | ₩37,656 | ₩37,843 | -2.55% | 150.6만 |
|---|
| 2026.08.05 | ₩38,432 | ₩38,432 | ₩37,589 | ₩37,991 | -1.15% | 169.6만 |
|---|
| 2026.08.04 | ₩37,120 | ₩38,151 | ₩36,304 | ₩38,111 | +2.67% | 217.3만 |
|---|
| 2026.08.03 | ₩38,606 | ₩39,236 | ₩37,214 | ₩37,228 | -3.57% | 221.8만 |
|---|
| 2026.07.31 | ₩38,566 | ₩38,727 | ₩38,017 | ₩38,459 | -0.28% | 293.2만 |
|---|
| 2026.07.30 | ₩38,687 | ₩39,035 | ₩37,950 | ₩38,593 | -0.24% | 222.1만 |
|---|
| 2026.07.29 | ₩38,084 | ₩39,744 | ₩37,884 | ₩39,517 | +3.76% | 305.5만 |
|---|
| 2026.07.28 | ₩37,482 | ₩39,302 | ₩37,295 | ₩38,687 | +3.21% | 650.2만 |
|---|
| 2026.07.27 | ₩35,353 | ₩36,826 | ₩35,166 | ₩36,679 | +3.75% | 241.6만 |
|---|
| 2026.07.24 | ₩34,550 | ₩35,086 | ₩34,390 | ₩34,912 | +1.05% | 112.8만 |
|---|
| 2026.07.23 | ₩34,939 | ₩35,099 | ₩34,135 | ₩34,403 | -1.53% | 150.3만 |
|---|
| 2026.07.22 | ₩35,675 | ₩35,742 | ₩35,046 | ₩35,353 | -0.90% | 147만 |
|---|
| 2026.07.21 | ₩35,099 | ₩35,313 | ₩34,738 | ₩35,193 | +0.27% | 208.2만 |
|---|
| 2026.07.20 | ₩34,403 | ₩35,594 | ₩34,068 | ₩35,353 | +2.76% | 266.3만 |
|---|
| 2026.07.17 | ₩35,273 | ₩35,367 | ₩34,175 | ₩34,242 | -2.92% | 290.4만 |
|---|
| 2026.07.16 | ₩33,975 | ₩34,845 | ₩33,747 | ₩34,751 | +2.29% | 268.1만 |
|---|
| 2026.07.15 | ₩33,453 | ₩33,827 | ₩33,439 | ₩33,560 | +0.32% | 215.9만 |
|---|
| 2026.07.14 | ₩34,858 | ₩34,858 | ₩33,332 | ₩33,600 | -3.61% | 330.3만 |
|---|
| 2026.07.13 | ₩35,621 | ₩36,170 | ₩34,845 | ₩35,139 | -1.35% | 193.9만 |
|---|
| 2026.07.10 | ₩34,175 | ₩35,220 | ₩33,988 | ₩35,032 | +2.51% | 224.5만 |
|---|
| 2026.07.09 | ₩34,202 | ₩34,457 | ₩33,546 | ₩33,760 | -1.29% | 340.8만 |
|---|
| 2026.07.08 | ₩34,979 | ₩34,992 | ₩34,390 | ₩34,510 | -1.34% | 178.6만 |
|---|
| 2026.07.07 | ₩35,648 | ₩36,224 | ₩34,631 | ₩34,684 | -2.70% | 195.5만 |
|---|
| 2026.07.06 | ₩34,470 | ₩34,698 | ₩33,466 | ₩34,470 | 0.00% | 294.9만 |
|---|
| 2026.07.02 | ₩34,858 | ₩35,260 | ₩34,684 | ₩35,019 | +0.46% | 258.2만 |
|---|
| 2026.07.01 | ₩35,434 | ₩36,076 | ₩34,242 | ₩34,577 | -2.42% | 291.2만 |
|---|
| 2026.06.30 | ₩36,759 | ₩36,880 | ₩35,608 | ₩35,675 | -2.95% | 297.7만 |
|---|
| 2026.06.29 | ₩37,214 | ₩37,576 | ₩36,786 | ₩37,107 | -0.29% | 243만 |
|---|
| 2026.06.26 | ₩36,652 | ₩37,482 | ₩36,384 | ₩37,428 | +2.12% | 488.9만 |
|---|
| 2026.06.25 | ₩36,545 | ₩37,482 | ₩36,170 | ₩37,054 | +1.39% | 322.7만 |
|---|
| 2026.06.24 | ₩36,772 | ₩37,281 | ₩36,518 | ₩37,214 | +1.20% | 271만 |
|---|
| 2026.06.23 | ₩36,585 | ₩37,067 | ₩36,344 | ₩36,465 | -0.33% | 229.7만 |
|---|
| 2026.06.22 | ₩35,554 | ₩36,920 | ₩35,407 | ₩36,491 | +2.64% | 407.1만 |
|---|
| 2026.06.18 | ₩34,644 | ₩35,942 | ₩34,283 | ₩35,661 | +2.94% | 714.8만 |
|---|
| 2026.06.17 | ₩35,447 | ₩35,581 | ₩33,827 | ₩34,149 | -3.66% | 303.8만 |
|---|
| 2026.06.16 | ₩36,183 | ₩36,451 | ₩35,434 | ₩35,621 | -1.55% | 214.7만 |
|---|
| 2026.06.15 | ₩36,063 | ₩36,625 | ₩35,983 | ₩36,063 | 0.00% | 298.1만 |
|---|
| 2026.06.12 | ₩35,755 | ₩36,250 | ₩35,407 | ₩36,157 | +1.12% | 218.7만 |
|---|
| 2026.06.11 | ₩35,862 | ₩35,996 | ₩35,353 | ₩35,715 | -0.41% | 185.4만 |
|---|
| 2026.06.10 | ₩35,487 | ₩35,809 | ₩35,206 | ₩35,514 | +0.08% | 240.6만 |
|---|
| 2026.06.09 | ₩35,487 | ₩35,876 | ₩35,099 | ₩35,782 | +0.83% | 321.4만 |
|---|
| 2026.06.08 | ₩35,273 | ₩35,916 | ₩34,698 | ₩35,394 | +0.34% | 320.3만 |
|---|
| 2026.06.05 | ₩33,894 | ₩35,113 | ₩33,894 | ₩35,019 | +3.32% | 350.8만 |
|---|
| 2026.06.04 | ₩33,908 | ₩35,032 | ₩33,279 | ₩34,082 | +0.51% | 435.2만 |
|---|
| 2026.06.03 | ₩33,265 | ₩33,734 | ₩33,011 | ₩33,145 | -0.36% | 465만 |
|---|
| 2026.06.02 | ₩33,640 | ₩33,814 | ₩33,118 | ₩33,386 | -0.76% | 257.8만 |
|---|
| 2026.06.01 | ₩34,216 | ₩34,644 | ₩33,573 | ₩33,680 | -1.56% | 314.6만 |
|---|
| 2026.05.29 | ₩34,229 | ₩34,872 | ₩34,216 | ₩34,430 | +0.59% | 275.8만 |
|---|
| 2026.05.28 | ₩34,269 | ₩34,872 | ₩33,667 | ₩34,751 | +1.41% | 197.3만 |
|---|
| 2026.05.27 | ₩34,457 | ₩35,233 | ₩34,350 | ₩34,724 | +0.78% | 253.2만 |
|---|
| 2026.05.26 | ₩34,912 | ₩35,113 | ₩33,225 | ₩33,975 | -2.68% | 286.1만 |
|---|
| 2026.05.22 | ₩34,778 | ₩35,126 | ₩34,216 | ₩35,072 | +0.85% | 173.3만 |
|---|
| 2026.05.21 | ₩33,935 | ₩34,952 | ₩33,332 | ₩34,858 | +2.72% | 229만 |
|---|
| 2026.05.20 | ₩34,403 | ₩34,684 | ₩33,332 | ₩34,323 | -0.23% | 253.1만 |
|---|
| 2026.05.19 | ₩35,166 | ₩35,461 | ₩34,457 | ₩34,698 | -1.33% | 252.5만 |
|---|
| 2026.05.18 | ₩35,313 | ₩35,795 | ₩35,032 | ₩35,139 | -0.49% | 263.4만 |
|---|
| 2026.05.15 | ₩35,327 | ₩35,608 | ₩34,845 | ₩35,313 | -0.04% | 248.4만 |
|---|
| 2026.05.14 | ₩35,300 | ₩35,394 | ₩34,671 | ₩34,925 | -1.06% | 227.2만 |
|---|
| 2026.05.13 | ₩35,768 | ₩35,956 | ₩34,323 | ₩35,019 | -2.10% | 271.9만 |
|---|
| 2026.05.12 | ₩35,474 | ₩36,317 | ₩34,416 | ₩35,554 | +0.23% | 654.1만 |
|---|
| 2026.05.11 | ₩36,839 | ₩37,348 | ₩35,889 | ₩35,916 | -2.51% | 443.3만 |
|---|
| 2026.05.08 | ₩36,371 | ₩37,415 | ₩35,996 | ₩37,054 | +1.88% | 451만 |
|---|
| 2026.05.07 | ₩35,795 | ₩37,388 | ₩35,233 | ₩36,652 | +2.39% | 559만 |
|---|
| 2026.05.06 | ₩35,608 | ₩36,478 | ₩35,434 | ₩36,117 | +1.43% | 411.6만 |
|---|
| 2026.05.05 | ₩33,332 | ₩35,568 | ₩33,051 | ₩35,153 | +5.46% | 434만 |
|---|
| 2026.05.04 | ₩33,921 | ₩34,537 | ₩32,931 | ₩33,011 | -2.68% | 534.6만 |
|---|
| 2026.05.01 | ₩34,711 | ₩35,072 | ₩34,015 | ₩34,202 | -1.47% | 302.9만 |
|---|
| 2026.04.30 | ₩33,386 | ₩34,698 | ₩33,238 | ₩34,497 | +3.33% | 688.4만 |
|---|
| 2026.04.29 | ₩34,162 | ₩34,510 | ₩33,051 | ₩33,292 | -2.55% | 1212.8만 |
|---|
| 2026.04.28 | ₩36,853 | ₩37,442 | ₩36,545 | ₩37,120 | +0.73% | 256.6만 |
|---|
| 2026.04.27 | ₩38,017 | ₩38,151 | ₩36,906 | ₩36,933 | -2.85% | 220만 |
|---|
| 2026.04.24 | ₩38,124 | ₩38,459 | ₩37,696 | ₩37,897 | -0.60% | 290.3만 |
|---|
| 2026.04.23 | ₩38,365 | ₩38,593 | ₩37,830 | ₩38,017 | -0.91% | 366.9만 |
|---|
| 2026.04.22 | ₩38,673 | ₩38,780 | ₩38,017 | ₩38,191 | -1.25% | 249만 |
|---|
| 2026.04.21 | ₩38,928 | ₩39,302 | ₩38,432 | ₩38,486 | -1.13% | 435.7만 |
|---|
| 2026.04.20 | ₩39,476 | ₩40,467 | ₩38,379 | ₩39,169 | -0.78% | 588.3만 |
|---|
| 2026.04.17 | ₩39,490 | ₩39,731 | ₩38,446 | ₩39,021 | -1.19% | 567.6만 |
|---|
| 2026.04.16 | ₩39,128 | ₩40,052 | ₩38,995 | ₩39,436 | +0.79% | 487.9만 |
|---|
| 2026.04.15 | ₩38,995 | ₩40,534 | ₩37,843 | ₩39,584 | +1.51% | 773.8만 |
|---|
| 2026.04.14 | ₩39,209 | ₩39,570 | ₩38,807 | ₩39,102 | -0.27% | 401만 |
|---|
| 2026.04.13 | ₩39,624 | ₩39,878 | ₩38,606 | ₩39,182 | -1.11% | 567.4만 |
|---|
| 2026.04.10 | ₩40,534 | ₩41,123 | ₩39,236 | ₩39,476 | -2.61% | 622.6만 |
|---|
| 2026.04.09 | ₩35,514 | ₩41,819 | ₩35,514 | ₩40,574 | +14.25% | 1342.8만 |
|---|
| 2026.04.08 | ₩36,277 | ₩36,478 | ₩35,648 | ₩35,942 | -0.92% | 313.4만 |
|---|
| 2026.04.07 | ₩35,782 | ₩36,103 | ₩35,407 | ₩35,541 | -0.67% | 373.9만 |
|---|
| 2026.04.06 | ₩35,541 | ₩36,157 | ₩35,461 | ₩35,782 | +0.68% | 338.5만 |
|---|
| 2026.04.02 | ₩35,461 | ₩35,996 | ₩35,113 | ₩35,809 | +0.98% | 264만 |
|---|
| 2026.04.01 | ₩35,166 | ₩35,768 | ₩34,671 | ₩35,487 | +0.91% | 338.2만 |
|---|
| 2026.03.31 | ₩35,621 | ₩35,795 | ₩35,005 | ₩35,394 | -0.64% | 472만 |
|---|
| 2026.03.30 | ₩36,398 | ₩36,652 | ₩35,621 | ₩35,755 | -1.77% | 726.7만 |
|---|
| 2026.03.27 | ₩34,831 | ₩36,973 | ₩34,764 | ₩36,398 | +4.50% | 1295.6만 |
|---|
| 2026.03.26 | ₩31,230 | ₩38,098 | ₩31,177 | ₩34,457 | +10.33% | 3012.6만 |
|---|
| 2026.03.25 | ₩30,909 | ₩31,512 | ₩30,467 | ₩31,445 | +1.73% | 279.7만 |
|---|
| 2026.03.24 | ₩30,682 | ₩31,003 | ₩30,467 | ₩30,521 | -0.52% | 244.9만 |
|---|
| 2026.03.23 | ₩31,164 | ₩31,177 | ₩30,561 | ₩30,695 | -1.50% | 347.3만 |
|---|
| 2026.03.20 | ₩31,190 | ₩31,364 | ₩30,414 | ₩30,521 | -2.15% | 1041.6만 |
|---|
| 2026.03.19 | ₩30,668 | ₩31,819 | ₩30,668 | ₩31,204 | +1.75% | 471.3만 |
|---|
| 2026.03.18 | ₩30,668 | ₩30,896 | ₩30,267 | ₩30,708 | +0.13% | 415.2만 |
|---|
| 2026.03.17 | ₩31,445 | ₩31,592 | ₩30,896 | ₩30,990 | -1.45% | 477.6만 |
|---|
| 2026.03.16 | ₩32,315 | ₩32,315 | ₩30,575 | ₩30,896 | -4.39% | 638.6만 |
|---|
| 2026.03.13 | ₩31,378 | ₩31,793 | ₩31,164 | ₩31,445 | +0.21% | 766.5만 |
|---|
| 2026.03.12 | ₩32,141 | ₩32,288 | ₩30,869 | ₩30,882 | -3.92% | 682.1만 |
|---|
| 2026.03.11 | ₩33,493 | ₩33,868 | ₩32,368 | ₩32,422 | -3.20% | 527만 |
|---|
| 2026.03.10 | ₩33,386 | ₩34,242 | ₩33,172 | ₩34,001 | +1.84% | 443.7만 |
|---|
| 2026.03.09 | ₩33,145 | ₩33,533 | ₩32,435 | ₩33,305 | +0.48% | 791.7만 |
|---|
| 2026.03.06 | ₩34,644 | ₩34,644 | ₩33,613 | ₩33,814 | -2.40% | 655.9만 |
|---|
| 2026.03.05 | ₩34,872 | ₩35,862 | ₩34,497 | ₩34,965 | +0.27% | 787만 |
|---|
| 2026.03.04 | ₩39,008 | ₩39,865 | ₩33,680 | ₩35,153 | -9.88% | 2014.6만 |
|---|
| 2026.03.03 | ₩37,683 | ₩38,165 | ₩37,308 | ₩37,656 | -0.07% | 765.4만 |
|---|
| 2026.03.02 | ₩38,606 | ₩39,262 | ₩38,031 | ₩38,620 | +0.03% | 496.5만 |
|---|
| 2026.02.27 | ₩38,285 | ₩39,329 | ₩38,258 | ₩38,633 | +0.91% | 1799.9만 |
|---|
| 2026.02.26 | ₩37,643 | ₩38,245 | ₩37,335 | ₩38,124 | +1.28% | 391.7만 |
|---|
| 2026.02.25 | ₩39,329 | ₩39,383 | ₩36,933 | ₩37,616 | -4.36% | 762.3만 |
|---|
| 2026.02.24 | ₩40,628 | ₩40,775 | ₩40,106 | ₩40,721 | +0.23% | 323.5만 |
|---|
| 2026.02.23 | ₩39,999 | ₩40,762 | ₩39,918 | ₩40,427 | +1.07% | 357.4만 |
|---|
| 2026.02.20 | ₩39,771 | ₩40,146 | ₩39,195 | ₩40,146 | +0.94% | 440.4만 |
|---|
| 2026.02.19 | ₩39,423 | ₩39,758 | ₩38,767 | ₩39,383 | -0.10% | 333.6만 |
|---|
| 2026.02.18 | ₩38,647 | ₩39,410 | ₩37,991 | ₩39,383 | +1.91% | 290.6만 |
|---|
| 2026.02.17 | ₩40,065 | ₩40,253 | ₩38,767 | ₩39,169 | -2.24% | 339.8만 |
|---|
| 2026.02.13 | ₩40,695 | ₩40,936 | ₩39,102 | ₩40,092 | -1.48% | 384.5만 |
|---|
| 2026.02.12 | ₩40,427 | ₩41,217 | ₩39,771 | ₩41,056 | +1.56% | 558.5만 |
|---|
| 2026.02.11 | ₩39,838 | ₩40,668 | ₩39,691 | ₩40,534 | +1.75% | 496.1만 |
|---|
| 2026.02.10 | ₩39,329 | ₩40,280 | ₩39,142 | ₩40,039 | +1.80% | 294.1만 |
|---|
| 2026.02.09 | ₩39,155 | ₩39,717 | ₩38,740 | ₩39,463 | +0.79% | 307만 |
|---|
| 2026.02.06 | ₩38,780 | ₩39,490 | ₩38,780 | ₩39,423 | +1.66% | 360.3만 |
|---|
| 2026.02.05 | ₩39,008 | ₩39,262 | ₩38,392 | ₩38,780 | -0.58% | 399.9만 |
|---|
| 2026.02.04 | ₩38,151 | ₩39,811 | ₩37,857 | ₩39,209 | +2.77% | 702.9만 |
|---|
| 2026.02.03 | ₩36,237 | ₩38,178 | ₩36,009 | ₩37,683 | +3.99% | 658.2만 |
|---|
| 2026.02.02 | ₩36,478 | ₩36,813 | ₩35,782 | ₩36,304 | -0.48% | 403.2만 |
|---|
| 2026.01.30 | ₩35,876 | ₩36,706 | ₩35,742 | ₩36,639 | +2.13% | 524.3만 |
|---|
| 2026.01.29 | ₩35,528 | ₩36,130 | ₩34,952 | ₩36,009 | +1.36% | 548.1만 |
|---|
| 2026.01.28 | ₩36,143 | ₩36,143 | ₩35,005 | ₩35,220 | -2.56% | 399.4만 |
|---|
| 2026.01.27 | ₩36,572 | ₩36,612 | ₩35,688 | ₩35,835 | -2.01% | 349.3만 |
|---|
| 2026.01.26 | ₩37,120 | ₩37,228 | ₩36,438 | ₩36,692 | -1.15% | 406만 |
|---|
| 2026.01.23 | ₩37,040 | ₩37,241 | ₩36,465 | ₩36,906 | -0.36% | 413.2만 |
|---|
| 2026.01.22 | ₩37,750 | ₩37,803 | ₩37,120 | ₩37,388 | -0.96% | 573.2만 |
|---|
| 2026.01.21 | ₩36,531 | ₩37,696 | ₩36,344 | ₩37,495 | +2.64% | 682.9만 |
|---|
| 2026.01.20 | ₩34,939 | ₩36,572 | ₩34,644 | ₩36,398 | +4.18% | 537.7만 |
|---|
| 2026.01.16 | ₩36,103 | ₩36,264 | ₩34,965 | ₩35,340 | -2.11% | 395만 |
|---|
| 2026.01.15 | ₩36,197 | ₩36,813 | ₩35,635 | ₩36,706 | +1.41% | 367.4만 |
|---|
| 2026.01.14 | ₩35,648 | ₩36,759 | ₩35,568 | ₩36,411 | +2.14% | 923.6만 |
|---|
| 2026.01.13 | ₩35,635 | ₩36,117 | ₩35,246 | ₩35,273 | -1.01% | 633.9만 |
|---|
| 2026.01.12 | ₩35,193 | ₩35,849 | ₩35,059 | ₩35,635 | +1.26% | 590.6만 |
|---|
| 2026.01.09 | ₩34,537 | ₩34,791 | ₩34,242 | ₩34,751 | +0.62% | 376.8만 |
|---|
| 2026.01.08 | ₩34,095 | ₩35,581 | ₩34,015 | ₩34,390 | +0.86% | 713만 |
|---|
| 2026.01.07 | ₩34,912 | ₩35,113 | ₩33,894 | ₩33,935 | -2.80% | 453.6만 |
|---|
| 2026.01.06 | ₩34,537 | ₩35,233 | ₩34,296 | ₩34,939 | +1.16% | 452.9만 |
|---|
| 2026.01.05 | ₩34,644 | ₩35,260 | ₩34,470 | ₩34,550 | -0.27% | 609.9만 |
|---|
| 2026.01.02 | ₩34,979 | ₩35,340 | ₩34,524 | ₩34,992 | +0.04% | 316.9만 |
|---|
| 2025.12.31 | ₩34,925 | ₩35,300 | ₩34,885 | ₩34,885 | -0.11% | 296.4만 |
|---|
| 2025.12.30 | ₩34,805 | ₩35,327 | ₩34,791 | ₩35,246 | +1.27% | 347.9만 |
|---|
| 2025.12.29 | ₩35,005 | ₩35,420 | ₩34,805 | ₩34,952 | -0.15% | 405만 |
|---|
| 2025.12.26 | ₩35,849 | ₩36,050 | ₩34,925 | ₩35,059 | -2.20% | 344.2만 |
|---|
| 2025.12.24 | ₩35,661 | ₩35,996 | ₩35,300 | ₩35,996 | +0.94% | 262.8만 |
|---|
| 2025.12.23 | ₩37,562 | ₩37,602 | ₩35,554 | ₩35,661 | -5.06% | 542.5만 |
|---|
| 2025.12.22 | ₩37,964 | ₩38,138 | ₩37,308 | ₩37,616 | -0.92% | 460.7만 |
|---|
| 2025.12.19 | ₩38,419 | ₩38,901 | ₩38,138 | ₩38,151 | -0.70% | 1270.1만 |
|---|
| 2025.12.18 | ₩38,794 | ₩39,289 | ₩38,432 | ₩38,633 | -0.41% | 425.5만 |
|---|
| 2025.12.17 | ₩39,945 | ₩40,414 | ₩38,098 | ₩38,606 | -3.35% | 627.9만 |
|---|
| 2025.12.16 | ₩41,016 | ₩41,551 | ₩40,628 | ₩40,708 | -0.75% | 527.8만 |
|---|
| 2025.12.15 | ₩41,190 | ₩41,498 | ₩40,360 | ₩40,654 | -1.30% | 379.5만 |
|---|
| 2025.12.12 | ₩41,605 | ₩42,140 | ₩41,096 | ₩41,177 | -1.03% | 388.8만 |
|---|
| 2025.12.11 | ₩40,788 | ₩41,699 | ₩40,695 | ₩41,337 | +1.35% | 395.2만 |
|---|
| 2025.12.10 | ₩40,199 | ₩40,668 | ₩39,825 | ₩40,668 | +1.17% | 349.6만 |
|---|
| 2025.12.09 | ₩40,253 | ₩40,762 | ₩39,476 | ₩39,691 | -1.40% | 561.4만 |
|---|
| 2025.12.08 | ₩40,306 | ₩40,601 | ₩39,918 | ₩40,360 | +0.13% | 445.2만 |
|---|
| 2025.12.05 | ₩39,383 | ₩41,029 | ₩38,887 | ₩40,695 | +3.33% | 634.4만 |
|---|
| 2025.12.04 | ₩40,829 | ₩42,729 | ₩38,566 | ₩39,758 | -2.62% | 1275.5만 |
|---|
| 2025.12.03 | ₩40,320 | ₩40,989 | ₩40,253 | ₩40,280 | -0.10% | 793.2만 |
|---|
| 2025.12.02 | ₩39,691 | ₩40,146 | ₩39,236 | ₩40,012 | +0.81% | 583.8만 |
|---|
| 2025.12.01 | ₩38,700 | ₩40,681 | ₩38,687 | ₩39,784 | +2.80% | 771만 |
|---|
| 2025.11.28 | ₩38,740 | ₩39,302 | ₩38,633 | ₩38,794 | +0.14% | 232.1만 |
|---|
| 2025.11.26 | ₩38,406 | ₩38,941 | ₩38,339 | ₩38,339 | -0.17% | 323.3만 |
|---|
| 2025.11.25 | ₩38,539 | ₩38,754 | ₩38,098 | ₩38,553 | +0.03% | 382.2만 |
|---|
| 2025.11.24 | ₩38,138 | ₩38,647 | ₩37,884 | ₩38,218 | +0.21% | 455.2만 |
|---|
| 2025.11.21 | ₩37,335 | ₩38,807 | ₩37,335 | ₩38,084 | +2.01% | 521.2만 |
|---|
| 2025.11.20 | ₩36,665 | ₩37,669 | ₩36,639 | ₩37,348 | +1.86% | 358.8만 |
|---|
| 2025.11.19 | ₩36,799 | ₩37,201 | ₩36,170 | ₩36,478 | -0.87% | 346.8만 |
|---|
| 2025.11.18 | ₩36,987 | ₩37,549 | ₩36,371 | ₩37,067 | +0.22% | 379.6만 |
|---|
| 2025.11.17 | ₩37,308 | ₩37,803 | ₩37,134 | ₩37,187 | -0.32% | 297만 |
|---|
| 2025.11.14 | ₩37,308 | ₩37,857 | ₩37,013 | ₩37,308 | 0.00% | 399.4만 |
|---|
| 2025.11.13 | ₩36,826 | ₩37,817 | ₩36,746 | ₩37,549 | +1.96% | 446.3만 |
|---|
| 2025.11.12 | ₩37,067 | ₩37,308 | ₩36,531 | ₩36,612 | -1.23% | 302.4만 |
|---|
| 2025.11.11 | ₩36,893 | ₩37,776 | ₩36,813 | ₩37,241 | +0.94% | 362.3만 |
|---|
| 2025.11.10 | ₩36,197 | ₩36,692 | ₩35,648 | ₩36,572 | +1.04% | 409.4만 |
|---|
| 2025.11.07 | ₩35,608 | ₩36,491 | ₩35,447 | ₩35,608 | 0.00% | 477.5만 |
|---|
| 2025.11.06 | ₩35,849 | ₩36,572 | ₩35,474 | ₩35,514 | -0.93% | 478.7만 |
|---|
| 2025.11.05 | ₩36,585 | ₩36,906 | ₩36,224 | ₩36,237 | -0.95% | 442.6만 |
|---|
| 2025.11.04 | ₩36,987 | ₩37,375 | ₩36,210 | ₩36,625 | -0.98% | 353.4만 |
|---|
| 2025.11.03 | ₩36,384 | ₩37,562 | ₩36,331 | ₩36,853 | +1.29% | 513.9만 |
|---|
| 2025.10.31 | ₩35,353 | ₩36,665 | ₩35,206 | ₩36,451 | +3.10% | 474.2만 |
|---|
| 2025.10.30 | ₩35,675 | ₩36,478 | ₩35,487 | ₩35,702 | +0.08% | 355.1만 |
|---|
| 2025.10.29 | ₩37,576 | ₩37,736 | ₩35,809 | ₩35,862 | -4.56% | 286.2만 |
|---|
| 2025.10.28 | ₩37,910 | ₩38,406 | ₩37,589 | ₩37,776 | -0.35% | 327.1만 |
|---|
| 2025.10.27 | ₩37,428 | ₩38,392 | ₩37,428 | ₩38,151 | +1.93% | 331.2만 |
|---|
| 2025.10.24 | ₩37,776 | ₩37,843 | ₩37,308 | ₩37,415 | -0.96% | 240.1만 |
|---|
| 2025.10.23 | ₩37,683 | ₩37,803 | ₩37,308 | ₩37,629 | -0.14% | 251.4만 |
|---|
| 2025.10.22 | ₩38,419 | ₩38,499 | ₩37,576 | ₩37,602 | -2.13% | 295.6만 |
|---|
| 2025.10.21 | ₩38,954 | ₩39,021 | ₩38,111 | ₩38,419 | -1.37% | 314.7만 |
|---|
| 2025.10.20 | ₩38,754 | ₩39,262 | ₩38,473 | ₩38,727 | -0.07% | 285.3만 |
|---|
| 2025.10.17 | ₩38,124 | ₩38,647 | ₩37,736 | ₩38,432 | +0.81% | 449.7만 |
|---|
| 2025.10.16 | ₩36,692 | ₩38,191 | ₩36,505 | ₩37,857 | +3.17% | 403.7만 |
|---|
| 2025.10.15 | ₩37,027 | ₩37,027 | ₩35,474 | ₩36,357 | -1.81% | 386.7만 |
|---|
| 2025.10.14 | ₩35,621 | ₩36,906 | ₩35,621 | ₩36,853 | +3.46% | 454.9만 |
|---|
| 2025.10.13 | ₩35,916 | ₩36,866 | ₩35,768 | ₩36,050 | +0.37% | 379.2만 |
|---|
| 2025.10.10 | ₩37,268 | ₩37,268 | ₩35,728 | ₩35,742 | -4.09% | 262.2만 |
|---|