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 | ₩35,356 | ₩35,651 | ₩35,182 | ₩35,397 | +0.11% | 215.8만 |
| 2026.10.08 | ₩34,793 | ₩36,242 | ₩34,793 | ₩35,598 | +2.31% | 384.3만 |
| 2026.10.07 | ₩35,410 | ₩35,598 | ₩34,780 | ₩34,793 | -1.74% | 172.4만 |
| 2026.10.06 | ₩35,558 | ₩35,719 | ₩35,209 | ₩35,343 | -0.60% | 225.2만 |
| 2026.10.05 | ₩34,739 | ₩35,423 | ₩34,458 | ₩35,236 | +1.43% | 232.6만 |
| 2026.10.02 | ₩35,222 | ₩35,370 | ₩34,672 | ₩35,088 | -0.38% | 170.2만 |
| 2026.10.01 | ₩35,021 | ₩35,397 | ₩34,578 | ₩34,833 | -0.54% | 203.2만 |
| 2026.09.30 | ₩35,678 | ₩35,678 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩35,142 |
| -1.50% |
| 219.4만 |
| 2026.09.29 | ₩34,578 | ₩35,303 | ₩34,498 | ₩35,263 | +1.98% | 148.8만 |
|---|
| 2026.09.28 | ₩35,008 | ₩35,155 | ₩34,270 | ₩34,914 | -0.27% | 204.2만 |
|---|
| 2026.09.25 | ₩34,914 | ₩35,289 | ₩34,739 | ₩35,088 | +0.50% | 150.5만 |
|---|
| 2026.09.24 | ₩35,598 | ₩35,705 | ₩34,860 | ₩34,874 | -2.03% | 180.4만 |
|---|
| 2026.09.23 | ₩35,544 | ₩35,651 | ₩34,927 | ₩35,263 | -0.79% | 193.8만 |
|---|
| 2026.09.22 | ₩35,531 | ₩36,040 | ₩35,370 | ₩35,625 | +0.26% | 207.9만 |
|---|
| 2026.09.21 | ₩34,860 | ₩35,397 | ₩34,471 | ₩35,075 | +0.62% | 237만 |
|---|
| 2026.09.18 | ₩35,249 | ₩35,504 | ₩34,592 | ₩34,793 | -1.29% | 800.4만 |
|---|
| 2026.09.17 | ₩34,739 | ₩35,866 | ₩34,659 | ₩35,544 | +2.32% | 278.3만 |
|---|
| 2026.09.16 | ₩35,142 | ₩35,531 | ₩34,270 | ₩34,525 | -1.76% | 228.1만 |
|---|
| 2026.09.15 | ₩34,900 | ₩35,437 | ₩34,806 | ₩35,115 | +0.61% | 220.8만 |
|---|
| 2026.09.14 | ₩35,812 | ₩36,282 | ₩35,075 | ₩35,195 | -1.72% | 288.8만 |
|---|
| 2026.09.11 | ₩35,812 | ₩36,067 | ₩35,008 | ₩35,169 | -1.80% | 258.7만 |
|---|
| 2026.09.10 | ₩35,155 | ₩35,745 | ₩34,994 | ₩35,665 | +1.45% | 192.7만 |
|---|
| 2026.09.09 | ₩35,289 | ₩35,799 | ₩34,981 | ₩35,075 | -0.61% | 214.9만 |
|---|
| 2026.09.08 | ₩35,960 | ₩36,698 | ₩35,397 | ₩35,397 | -1.57% | 322만 |
|---|
| 2026.09.04 | ₩36,859 | ₩36,966 | ₩35,598 | ₩35,853 | -2.73% | 199.1만 |
|---|
| 2026.09.03 | ₩36,376 | ₩37,033 | ₩36,201 | ₩36,899 | +1.44% | 240만 |
|---|
| 2026.09.02 | ₩36,161 | ₩37,435 | ₩35,866 | ₩36,725 | +1.56% | 403.9만 |
|---|
| 2026.09.01 | ₩35,638 | ₩36,000 | ₩35,195 | ₩35,356 | -0.79% | 318.2만 |
|---|
| 2026.08.31 | ₩36,416 | ₩36,443 | ₩35,531 | ₩35,638 | -2.14% | 242.1만 |
|---|
| 2026.08.28 | ₩36,993 | ₩37,100 | ₩36,429 | ₩36,510 | -1.31% | 139.7만 |
|---|
| 2026.08.27 | ₩36,416 | ₩37,409 | ₩36,416 | ₩36,590 | +0.48% | 176.2만 |
|---|
| 2026.08.26 | ₩38,066 | ₩38,106 | ₩37,395 | ₩37,650 | -1.09% | 124.5만 |
|---|
| 2026.08.25 | ₩38,079 | ₩38,227 | ₩37,556 | ₩37,798 | -0.74% | 214.3만 |
|---|
| 2026.08.24 | ₩38,468 | ₩39,313 | ₩38,388 | ₩38,562 | +0.24% | 193.9만 |
|---|
| 2026.08.21 | ₩37,771 | ₩38,213 | ₩37,583 | ₩38,146 | +0.99% | 225.6만 |
|---|
| 2026.08.20 | ₩37,798 | ₩38,267 | ₩37,409 | ₩38,106 | +0.82% | 206.8만 |
|---|
| 2026.08.19 | ₩36,805 | ₩38,535 | ₩36,725 | ₩38,133 | +3.61% | 269.2만 |
|---|
| 2026.08.18 | ₩37,422 | ₩37,422 | ₩36,416 | ₩36,416 | -2.69% | 244.9만 |
|---|
| 2026.08.17 | ₩37,784 | ₩37,784 | ₩36,778 | ₩36,993 | -2.09% | 160.7만 |
|---|
| 2026.08.14 | ₩37,368 | ₩38,173 | ₩37,288 | ₩38,119 | +2.01% | 129.7만 |
|---|
| 2026.08.13 | ₩37,918 | ₩38,280 | ₩37,328 | ₩37,596 | -0.85% | 143.5만 |
|---|
| 2026.08.12 | ₩37,073 | ₩37,610 | ₩36,966 | ₩37,449 | +1.01% | 112만 |
|---|
| 2026.08.11 | ₩37,704 | ₩37,704 | ₩37,087 | ₩37,596 | -0.28% | 122.1만 |
|---|
| 2026.08.10 | ₩37,905 | ₩38,361 | ₩37,449 | ₩37,811 | -0.25% | 176만 |
|---|
| 2026.08.07 | ₩37,972 | ₩38,495 | ₩37,878 | ₩38,254 | +0.74% | 222만 |
|---|
| 2026.08.06 | ₩38,911 | ₩39,045 | ₩37,730 | ₩37,918 | -2.55% | 150.6만 |
|---|
| 2026.08.05 | ₩38,508 | ₩38,508 | ₩37,663 | ₩38,066 | -1.15% | 169.6만 |
|---|
| 2026.08.04 | ₩37,194 | ₩38,227 | ₩36,376 | ₩38,187 | +2.67% | 217.3만 |
|---|
| 2026.08.03 | ₩38,683 | ₩39,313 | ₩37,288 | ₩37,301 | -3.57% | 221.8만 |
|---|
| 2026.07.31 | ₩38,643 | ₩38,804 | ₩38,093 | ₩38,535 | -0.28% | 293.2만 |
|---|
| 2026.07.30 | ₩38,763 | ₩39,112 | ₩38,026 | ₩38,669 | -0.24% | 222.1만 |
|---|
| 2026.07.29 | ₩38,160 | ₩39,823 | ₩37,959 | ₩39,595 | +3.76% | 305.5만 |
|---|
| 2026.07.28 | ₩37,556 | ₩39,380 | ₩37,368 | ₩38,763 | +3.21% | 650.2만 |
|---|
| 2026.07.27 | ₩35,423 | ₩36,899 | ₩35,236 | ₩36,751 | +3.75% | 241.6만 |
|---|
| 2026.07.24 | ₩34,619 | ₩35,155 | ₩34,458 | ₩34,981 | +1.05% | 112.8만 |
|---|
| 2026.07.23 | ₩35,008 | ₩35,169 | ₩34,203 | ₩34,471 | -1.53% | 150.3만 |
|---|
| 2026.07.22 | ₩35,745 | ₩35,812 | ₩35,115 | ₩35,423 | -0.90% | 147만 |
|---|
| 2026.07.21 | ₩35,169 | ₩35,383 | ₩34,806 | ₩35,263 | +0.27% | 208.2만 |
|---|
| 2026.07.20 | ₩34,471 | ₩35,665 | ₩34,136 | ₩35,423 | +2.76% | 266.3만 |
|---|
| 2026.07.17 | ₩35,343 | ₩35,437 | ₩34,243 | ₩34,310 | -2.92% | 290.4만 |
|---|
| 2026.07.16 | ₩34,042 | ₩34,914 | ₩33,814 | ₩34,820 | +2.29% | 268.1만 |
|---|
| 2026.07.15 | ₩33,519 | ₩33,894 | ₩33,505 | ₩33,626 | +0.32% | 215.9만 |
|---|
| 2026.07.14 | ₩34,927 | ₩34,927 | ₩33,398 | ₩33,666 | -3.61% | 330.3만 |
|---|
| 2026.07.13 | ₩35,692 | ₩36,242 | ₩34,914 | ₩35,209 | -1.35% | 193.9만 |
|---|
| 2026.07.10 | ₩34,243 | ₩35,289 | ₩34,055 | ₩35,102 | +2.51% | 224.5만 |
|---|
| 2026.07.09 | ₩34,270 | ₩34,525 | ₩33,613 | ₩33,827 | -1.29% | 340.8만 |
|---|
| 2026.07.08 | ₩35,048 | ₩35,061 | ₩34,458 | ₩34,578 | -1.34% | 178.6만 |
|---|
| 2026.07.07 | ₩35,719 | ₩36,295 | ₩34,699 | ₩34,753 | -2.70% | 195.5만 |
|---|
| 2026.07.06 | ₩34,538 | ₩34,766 | ₩33,532 | ₩34,538 | 0.00% | 294.9만 |
|---|
| 2026.07.02 | ₩34,927 | ₩35,330 | ₩34,753 | ₩35,088 | +0.46% | 258.2만 |
|---|
| 2026.07.01 | ₩35,504 | ₩36,148 | ₩34,310 | ₩34,646 | -2.42% | 291.2만 |
|---|
| 2026.06.30 | ₩36,832 | ₩36,953 | ₩35,678 | ₩35,745 | -2.95% | 297.7만 |
|---|
| 2026.06.29 | ₩37,288 | ₩37,650 | ₩36,859 | ₩37,181 | -0.29% | 243만 |
|---|
| 2026.06.26 | ₩36,725 | ₩37,556 | ₩36,456 | ₩37,502 | +2.12% | 488.9만 |
|---|
| 2026.06.25 | ₩36,617 | ₩37,556 | ₩36,242 | ₩37,127 | +1.39% | 322.7만 |
|---|
| 2026.06.24 | ₩36,845 | ₩37,355 | ₩36,590 | ₩37,288 | +1.20% | 271만 |
|---|
| 2026.06.23 | ₩36,657 | ₩37,140 | ₩36,416 | ₩36,537 | -0.33% | 229.7만 |
|---|
| 2026.06.22 | ₩35,625 | ₩36,993 | ₩35,477 | ₩36,564 | +2.64% | 407.1만 |
|---|
| 2026.06.18 | ₩34,713 | ₩36,014 | ₩34,350 | ₩35,732 | +2.94% | 714.8만 |
|---|
| 2026.06.17 | ₩35,517 | ₩35,651 | ₩33,894 | ₩34,216 | -3.66% | 303.8만 |
|---|
| 2026.06.16 | ₩36,255 | ₩36,523 | ₩35,504 | ₩35,692 | -1.55% | 214.7만 |
|---|
| 2026.06.15 | ₩36,134 | ₩36,698 | ₩36,054 | ₩36,134 | 0.00% | 298.1만 |
|---|
| 2026.06.12 | ₩35,826 | ₩36,322 | ₩35,477 | ₩36,228 | +1.12% | 218.7만 |
|---|
| 2026.06.11 | ₩35,933 | ₩36,067 | ₩35,423 | ₩35,786 | -0.41% | 185.4만 |
|---|
| 2026.06.10 | ₩35,558 | ₩35,880 | ₩35,276 | ₩35,584 | +0.08% | 240.6만 |
|---|
| 2026.06.09 | ₩35,558 | ₩35,947 | ₩35,169 | ₩35,853 | +0.83% | 321.4만 |
|---|
| 2026.06.08 | ₩35,343 | ₩35,987 | ₩34,766 | ₩35,464 | +0.34% | 320.3만 |
|---|
| 2026.06.05 | ₩33,961 | ₩35,182 | ₩33,961 | ₩35,088 | +3.32% | 350.8만 |
|---|
| 2026.06.04 | ₩33,975 | ₩35,102 | ₩33,344 | ₩34,149 | +0.51% | 435.2만 |
|---|
| 2026.06.03 | ₩33,331 | ₩33,801 | ₩33,076 | ₩33,210 | -0.36% | 465만 |
|---|
| 2026.06.02 | ₩33,707 | ₩33,881 | ₩33,184 | ₩33,452 | -0.76% | 257.8만 |
|---|
| 2026.06.01 | ₩34,283 | ₩34,713 | ₩33,640 | ₩33,747 | -1.56% | 314.6만 |
|---|
| 2026.05.29 | ₩34,297 | ₩34,941 | ₩34,283 | ₩34,498 | +0.59% | 275.8만 |
|---|
| 2026.05.28 | ₩34,337 | ₩34,941 | ₩33,733 | ₩34,820 | +1.41% | 197.3만 |
|---|
| 2026.05.27 | ₩34,525 | ₩35,303 | ₩34,418 | ₩34,793 | +0.78% | 253.2만 |
|---|
| 2026.05.26 | ₩34,981 | ₩35,182 | ₩33,291 | ₩34,042 | -2.68% | 286.1만 |
|---|
| 2026.05.22 | ₩34,847 | ₩35,195 | ₩34,283 | ₩35,142 | +0.85% | 173.3만 |
|---|
| 2026.05.21 | ₩34,002 | ₩35,021 | ₩33,398 | ₩34,927 | +2.72% | 229만 |
|---|
| 2026.05.20 | ₩34,471 | ₩34,753 | ₩33,398 | ₩34,391 | -0.23% | 253.1만 |
|---|
| 2026.05.19 | ₩35,236 | ₩35,531 | ₩34,525 | ₩34,766 | -1.33% | 252.5만 |
|---|
| 2026.05.18 | ₩35,383 | ₩35,866 | ₩35,102 | ₩35,209 | -0.49% | 263.4만 |
|---|
| 2026.05.15 | ₩35,397 | ₩35,678 | ₩34,914 | ₩35,383 | -0.04% | 248.4만 |
|---|
| 2026.05.14 | ₩35,370 | ₩35,464 | ₩34,739 | ₩34,994 | -1.06% | 227.2만 |
|---|
| 2026.05.13 | ₩35,839 | ₩36,027 | ₩34,391 | ₩35,088 | -2.10% | 271.9만 |
|---|
| 2026.05.12 | ₩35,544 | ₩36,389 | ₩34,485 | ₩35,625 | +0.23% | 654.1만 |
|---|
| 2026.05.11 | ₩36,912 | ₩37,422 | ₩35,960 | ₩35,987 | -2.51% | 443.3만 |
|---|
| 2026.05.08 | ₩36,443 | ₩37,489 | ₩36,067 | ₩37,127 | +1.88% | 451만 |
|---|
| 2026.05.07 | ₩35,866 | ₩37,462 | ₩35,303 | ₩36,725 | +2.39% | 559만 |
|---|
| 2026.05.06 | ₩35,678 | ₩36,550 | ₩35,504 | ₩36,188 | +1.43% | 411.6만 |
|---|
| 2026.05.05 | ₩33,398 | ₩35,638 | ₩33,116 | ₩35,222 | +5.46% | 434만 |
|---|
| 2026.05.04 | ₩33,988 | ₩34,605 | ₩32,996 | ₩33,076 | -2.68% | 534.6만 |
|---|
| 2026.05.01 | ₩34,780 | ₩35,142 | ₩34,082 | ₩34,270 | -1.47% | 302.9만 |
|---|
| 2026.04.30 | ₩33,452 | ₩34,766 | ₩33,304 | ₩34,565 | +3.33% | 688.4만 |
|---|
| 2026.04.29 | ₩34,230 | ₩34,578 | ₩33,116 | ₩33,358 | -2.55% | 1212.8만 |
|---|
| 2026.04.28 | ₩36,926 | ₩37,516 | ₩36,617 | ₩37,194 | +0.73% | 256.6만 |
|---|
| 2026.04.27 | ₩38,093 | ₩38,227 | ₩36,979 | ₩37,006 | -2.85% | 220만 |
|---|
| 2026.04.24 | ₩38,200 | ₩38,535 | ₩37,771 | ₩37,972 | -0.60% | 290.3만 |
|---|
| 2026.04.23 | ₩38,441 | ₩38,669 | ₩37,905 | ₩38,093 | -0.91% | 366.9만 |
|---|
| 2026.04.22 | ₩38,750 | ₩38,857 | ₩38,093 | ₩38,267 | -1.25% | 249만 |
|---|
| 2026.04.21 | ₩39,005 | ₩39,380 | ₩38,508 | ₩38,562 | -1.13% | 435.7만 |
|---|
| 2026.04.20 | ₩39,555 | ₩40,547 | ₩38,455 | ₩39,246 | -0.78% | 588.3만 |
|---|
| 2026.04.17 | ₩39,568 | ₩39,809 | ₩38,522 | ₩39,099 | -1.19% | 567.6만 |
|---|
| 2026.04.16 | ₩39,206 | ₩40,131 | ₩39,072 | ₩39,514 | +0.79% | 487.9만 |
|---|
| 2026.04.15 | ₩39,072 | ₩40,614 | ₩37,918 | ₩39,662 | +1.51% | 773.8만 |
|---|
| 2026.04.14 | ₩39,286 | ₩39,649 | ₩38,884 | ₩39,179 | -0.27% | 401만 |
|---|
| 2026.04.13 | ₩39,702 | ₩39,957 | ₩38,683 | ₩39,260 | -1.11% | 567.4만 |
|---|
| 2026.04.10 | ₩40,614 | ₩41,204 | ₩39,313 | ₩39,555 | -2.61% | 622.6만 |
|---|
| 2026.04.09 | ₩35,584 | ₩41,902 | ₩35,584 | ₩40,654 | +14.25% | 1342.8만 |
|---|
| 2026.04.08 | ₩36,349 | ₩36,550 | ₩35,719 | ₩36,014 | -0.92% | 313.4만 |
|---|
| 2026.04.07 | ₩35,853 | ₩36,175 | ₩35,477 | ₩35,611 | -0.67% | 373.9만 |
|---|
| 2026.04.06 | ₩35,611 | ₩36,228 | ₩35,531 | ₩35,853 | +0.68% | 338.5만 |
|---|
| 2026.04.02 | ₩35,531 | ₩36,067 | ₩35,182 | ₩35,880 | +0.98% | 264만 |
|---|
| 2026.04.01 | ₩35,236 | ₩35,839 | ₩34,739 | ₩35,558 | +0.91% | 338.2만 |
|---|
| 2026.03.31 | ₩35,692 | ₩35,866 | ₩35,075 | ₩35,464 | -0.64% | 472만 |
|---|
| 2026.03.30 | ₩36,470 | ₩36,725 | ₩35,692 | ₩35,826 | -1.77% | 726.7만 |
|---|
| 2026.03.27 | ₩34,900 | ₩37,046 | ₩34,833 | ₩36,470 | +4.50% | 1295.6만 |
|---|
| 2026.03.26 | ₩31,292 | ₩38,173 | ₩31,239 | ₩34,525 | +10.33% | 3012.6만 |
|---|
| 2026.03.25 | ₩30,970 | ₩31,574 | ₩30,528 | ₩31,507 | +1.73% | 279.7만 |
|---|
| 2026.03.24 | ₩30,742 | ₩31,064 | ₩30,528 | ₩30,581 | -0.52% | 244.9만 |
|---|
| 2026.03.23 | ₩31,225 | ₩31,239 | ₩30,622 | ₩30,756 | -1.50% | 347.3만 |
|---|
| 2026.03.20 | ₩31,252 | ₩31,426 | ₩30,474 | ₩30,581 | -2.15% | 1041.6만 |
|---|
| 2026.03.19 | ₩30,729 | ₩31,882 | ₩30,729 | ₩31,265 | +1.75% | 471.3만 |
|---|
| 2026.03.18 | ₩30,729 | ₩30,957 | ₩30,327 | ₩30,769 | +0.13% | 415.2만 |
|---|
| 2026.03.17 | ₩31,507 | ₩31,654 | ₩30,957 | ₩31,051 | -1.45% | 477.6만 |
|---|
| 2026.03.16 | ₩32,379 | ₩32,379 | ₩30,635 | ₩30,957 | -4.39% | 638.6만 |
|---|
| 2026.03.13 | ₩31,440 | ₩31,856 | ₩31,225 | ₩31,507 | +0.21% | 766.5만 |
|---|
| 2026.03.12 | ₩32,204 | ₩32,352 | ₩30,930 | ₩30,944 | -3.92% | 682.1만 |
|---|
| 2026.03.11 | ₩33,559 | ₩33,935 | ₩32,432 | ₩32,486 | -3.20% | 527만 |
|---|
| 2026.03.10 | ₩33,452 | ₩34,310 | ₩33,237 | ₩34,069 | +1.84% | 443.7만 |
|---|
| 2026.03.09 | ₩33,210 | ₩33,599 | ₩32,499 | ₩33,371 | +0.48% | 791.7만 |
|---|
| 2026.03.06 | ₩34,713 | ₩34,713 | ₩33,680 | ₩33,881 | -2.40% | 655.9만 |
|---|
| 2026.03.05 | ₩34,941 | ₩35,933 | ₩34,565 | ₩35,034 | +0.27% | 787만 |
|---|
| 2026.03.04 | ₩39,085 | ₩39,944 | ₩33,747 | ₩35,222 | -9.88% | 2014.6만 |
|---|
| 2026.03.03 | ₩37,757 | ₩38,240 | ₩37,382 | ₩37,730 | -0.07% | 765.4만 |
|---|
| 2026.03.02 | ₩38,683 | ₩39,340 | ₩38,106 | ₩38,696 | +0.03% | 496.5만 |
|---|
| 2026.02.27 | ₩38,361 | ₩39,407 | ₩38,334 | ₩38,710 | +0.91% | 1799.9만 |
|---|
| 2026.02.26 | ₩37,717 | ₩38,321 | ₩37,409 | ₩38,200 | +1.28% | 391.7만 |
|---|
| 2026.02.25 | ₩39,407 | ₩39,461 | ₩37,006 | ₩37,690 | -4.36% | 762.3만 |
|---|
| 2026.02.24 | ₩40,708 | ₩40,856 | ₩40,185 | ₩40,802 | +0.23% | 323.5만 |
|---|
| 2026.02.23 | ₩40,078 | ₩40,842 | ₩39,997 | ₩40,507 | +1.07% | 357.4만 |
|---|
| 2026.02.20 | ₩39,850 | ₩40,225 | ₩39,273 | ₩40,225 | +0.94% | 440.4만 |
|---|
| 2026.02.19 | ₩39,501 | ₩39,836 | ₩38,844 | ₩39,461 | -0.10% | 333.6만 |
|---|
| 2026.02.18 | ₩38,723 | ₩39,488 | ₩38,066 | ₩39,461 | +1.91% | 290.6만 |
|---|
| 2026.02.17 | ₩40,145 | ₩40,333 | ₩38,844 | ₩39,246 | -2.24% | 339.8만 |
|---|
| 2026.02.13 | ₩40,775 | ₩41,017 | ₩39,179 | ₩40,172 | -1.48% | 384.5만 |
|---|
| 2026.02.12 | ₩40,507 | ₩41,298 | ₩39,850 | ₩41,137 | +1.56% | 558.5만 |
|---|
| 2026.02.11 | ₩39,917 | ₩40,748 | ₩39,769 | ₩40,614 | +1.75% | 496.1만 |
|---|
| 2026.02.10 | ₩39,407 | ₩40,359 | ₩39,219 | ₩40,118 | +1.80% | 294.1만 |
|---|
| 2026.02.09 | ₩39,233 | ₩39,796 | ₩38,817 | ₩39,541 | +0.79% | 307만 |
|---|
| 2026.02.06 | ₩38,857 | ₩39,568 | ₩38,857 | ₩39,501 | +1.66% | 360.3만 |
|---|
| 2026.02.05 | ₩39,085 | ₩39,340 | ₩38,468 | ₩38,857 | -0.58% | 399.9만 |
|---|
| 2026.02.04 | ₩38,227 | ₩39,890 | ₩37,932 | ₩39,286 | +2.77% | 702.9만 |
|---|
| 2026.02.03 | ₩36,309 | ₩38,254 | ₩36,081 | ₩37,757 | +3.99% | 658.2만 |
|---|
| 2026.02.02 | ₩36,550 | ₩36,885 | ₩35,853 | ₩36,376 | -0.48% | 403.2만 |
|---|
| 2026.01.30 | ₩35,947 | ₩36,778 | ₩35,812 | ₩36,711 | +2.13% | 524.3만 |
|---|
| 2026.01.29 | ₩35,598 | ₩36,201 | ₩35,021 | ₩36,081 | +1.36% | 548.1만 |
|---|
| 2026.01.28 | ₩36,215 | ₩36,215 | ₩35,075 | ₩35,289 | -2.56% | 399.4만 |
|---|
| 2026.01.27 | ₩36,644 | ₩36,684 | ₩35,759 | ₩35,906 | -2.01% | 349.3만 |
|---|
| 2026.01.26 | ₩37,194 | ₩37,301 | ₩36,510 | ₩36,765 | -1.15% | 406만 |
|---|
| 2026.01.23 | ₩37,113 | ₩37,315 | ₩36,537 | ₩36,979 | -0.36% | 413.2만 |
|---|
| 2026.01.22 | ₩37,824 | ₩37,878 | ₩37,194 | ₩37,462 | -0.96% | 573.2만 |
|---|
| 2026.01.21 | ₩36,604 | ₩37,771 | ₩36,416 | ₩37,570 | +2.64% | 682.9만 |
|---|
| 2026.01.20 | ₩35,008 | ₩36,644 | ₩34,713 | ₩36,470 | +4.18% | 537.7만 |
|---|
| 2026.01.16 | ₩36,175 | ₩36,336 | ₩35,034 | ₩35,410 | -2.11% | 395만 |
|---|
| 2026.01.15 | ₩36,268 | ₩36,885 | ₩35,705 | ₩36,778 | +1.41% | 367.4만 |
|---|
| 2026.01.14 | ₩35,719 | ₩36,832 | ₩35,638 | ₩36,483 | +2.14% | 923.6만 |
|---|
| 2026.01.13 | ₩35,705 | ₩36,188 | ₩35,316 | ₩35,343 | -1.01% | 633.9만 |
|---|
| 2026.01.12 | ₩35,263 | ₩35,920 | ₩35,128 | ₩35,705 | +1.26% | 590.6만 |
|---|
| 2026.01.09 | ₩34,605 | ₩34,860 | ₩34,310 | ₩34,820 | +0.62% | 376.8만 |
|---|
| 2026.01.08 | ₩34,163 | ₩35,651 | ₩34,082 | ₩34,458 | +0.86% | 713만 |
|---|
| 2026.01.07 | ₩34,981 | ₩35,182 | ₩33,961 | ₩34,002 | -2.80% | 453.6만 |
|---|
| 2026.01.06 | ₩34,605 | ₩35,303 | ₩34,364 | ₩35,008 | +1.16% | 452.9만 |
|---|
| 2026.01.05 | ₩34,713 | ₩35,330 | ₩34,538 | ₩34,619 | -0.27% | 609.9만 |
|---|
| 2026.01.02 | ₩35,048 | ₩35,410 | ₩34,592 | ₩35,061 | +0.04% | 316.9만 |
|---|
| 2025.12.31 | ₩34,994 | ₩35,370 | ₩34,954 | ₩34,954 | -0.11% | 296.4만 |
|---|
| 2025.12.30 | ₩34,874 | ₩35,397 | ₩34,860 | ₩35,316 | +1.27% | 347.9만 |
|---|
| 2025.12.29 | ₩35,075 | ₩35,491 | ₩34,874 | ₩35,021 | -0.15% | 405만 |
|---|
| 2025.12.26 | ₩35,920 | ₩36,121 | ₩34,994 | ₩35,128 | -2.20% | 344.2만 |
|---|
| 2025.12.24 | ₩35,732 | ₩36,067 | ₩35,370 | ₩36,067 | +0.94% | 262.8만 |
|---|
| 2025.12.23 | ₩37,637 | ₩37,677 | ₩35,625 | ₩35,732 | -5.06% | 542.5만 |
|---|
| 2025.12.22 | ₩38,039 | ₩38,213 | ₩37,382 | ₩37,690 | -0.92% | 460.7만 |
|---|
| 2025.12.19 | ₩38,495 | ₩38,978 | ₩38,213 | ₩38,227 | -0.70% | 1270.1만 |
|---|
| 2025.12.18 | ₩38,871 | ₩39,367 | ₩38,508 | ₩38,710 | -0.41% | 425.5만 |
|---|
| 2025.12.17 | ₩40,024 | ₩40,494 | ₩38,173 | ₩38,683 | -3.35% | 627.9만 |
|---|
| 2025.12.16 | ₩41,097 | ₩41,634 | ₩40,708 | ₩40,789 | -0.75% | 527.8만 |
|---|
| 2025.12.15 | ₩41,271 | ₩41,580 | ₩40,440 | ₩40,735 | -1.30% | 379.5만 |
|---|
| 2025.12.12 | ₩41,687 | ₩42,224 | ₩41,178 | ₩41,258 | -1.03% | 388.8만 |
|---|
| 2025.12.11 | ₩40,869 | ₩41,781 | ₩40,775 | ₩41,419 | +1.35% | 395.2만 |
|---|
| 2025.12.10 | ₩40,279 | ₩40,748 | ₩39,903 | ₩40,748 | +1.17% | 349.6만 |
|---|
| 2025.12.09 | ₩40,333 | ₩40,842 | ₩39,555 | ₩39,769 | -1.40% | 561.4만 |
|---|
| 2025.12.08 | ₩40,386 | ₩40,681 | ₩39,997 | ₩40,440 | +0.13% | 445.2만 |
|---|
| 2025.12.05 | ₩39,461 | ₩41,111 | ₩38,964 | ₩40,775 | +3.33% | 634.4만 |
|---|
| 2025.12.04 | ₩40,909 | ₩42,814 | ₩38,643 | ₩39,836 | -2.62% | 1275.5만 |
|---|
| 2025.12.03 | ₩40,400 | ₩41,070 | ₩40,333 | ₩40,359 | -0.10% | 793.2만 |
|---|
| 2025.12.02 | ₩39,769 | ₩40,225 | ₩39,313 | ₩40,091 | +0.81% | 583.8만 |
|---|
| 2025.12.01 | ₩38,777 | ₩40,762 | ₩38,763 | ₩39,863 | +2.80% | 771만 |
|---|
| 2025.11.28 | ₩38,817 | ₩39,380 | ₩38,710 | ₩38,871 | +0.14% | 232.1만 |
|---|
| 2025.11.26 | ₩38,482 | ₩39,018 | ₩38,415 | ₩38,415 | -0.17% | 323.3만 |
|---|
| 2025.11.25 | ₩38,616 | ₩38,830 | ₩38,173 | ₩38,629 | +0.03% | 382.2만 |
|---|
| 2025.11.24 | ₩38,213 | ₩38,723 | ₩37,959 | ₩38,294 | +0.21% | 455.2만 |
|---|
| 2025.11.21 | ₩37,409 | ₩38,884 | ₩37,409 | ₩38,160 | +2.01% | 521.2만 |
|---|
| 2025.11.20 | ₩36,738 | ₩37,744 | ₩36,711 | ₩37,422 | +1.86% | 358.8만 |
|---|
| 2025.11.19 | ₩36,872 | ₩37,274 | ₩36,242 | ₩36,550 | -0.87% | 346.8만 |
|---|
| 2025.11.18 | ₩37,060 | ₩37,623 | ₩36,443 | ₩37,140 | +0.22% | 379.6만 |
|---|
| 2025.11.17 | ₩37,382 | ₩37,878 | ₩37,207 | ₩37,261 | -0.32% | 297만 |
|---|
| 2025.11.14 | ₩37,382 | ₩37,932 | ₩37,087 | ₩37,382 | 0.00% | 399.4만 |
|---|
| 2025.11.13 | ₩36,899 | ₩37,891 | ₩36,818 | ₩37,623 | +1.96% | 446.3만 |
|---|
| 2025.11.12 | ₩37,140 | ₩37,382 | ₩36,604 | ₩36,684 | -1.23% | 302.4만 |
|---|
| 2025.11.11 | ₩36,966 | ₩37,851 | ₩36,885 | ₩37,315 | +0.94% | 362.3만 |
|---|
| 2025.11.10 | ₩36,268 | ₩36,765 | ₩35,719 | ₩36,644 | +1.04% | 409.4만 |
|---|
| 2025.11.07 | ₩35,678 | ₩36,564 | ₩35,517 | ₩35,678 | 0.00% | 477.5만 |
|---|
| 2025.11.06 | ₩35,920 | ₩36,644 | ₩35,544 | ₩35,584 | -0.93% | 478.7만 |
|---|
| 2025.11.05 | ₩36,657 | ₩36,979 | ₩36,295 | ₩36,309 | -0.95% | 442.6만 |
|---|
| 2025.11.04 | ₩37,060 | ₩37,449 | ₩36,282 | ₩36,698 | -0.98% | 353.4만 |
|---|
| 2025.11.03 | ₩36,456 | ₩37,637 | ₩36,403 | ₩36,926 | +1.29% | 513.9만 |
|---|
| 2025.10.31 | ₩35,423 | ₩36,738 | ₩35,276 | ₩36,523 | +3.10% | 474.2만 |
|---|
| 2025.10.30 | ₩35,745 | ₩36,550 | ₩35,558 | ₩35,772 | +0.08% | 355.1만 |
|---|
| 2025.10.29 | ₩37,650 | ₩37,811 | ₩35,880 | ₩35,933 | -4.56% | 286.2만 |
|---|
| 2025.10.28 | ₩37,985 | ₩38,482 | ₩37,663 | ₩37,851 | -0.35% | 327.1만 |
|---|
| 2025.10.27 | ₩37,502 | ₩38,468 | ₩37,502 | ₩38,227 | +1.93% | 331.2만 |
|---|
| 2025.10.24 | ₩37,851 | ₩37,918 | ₩37,382 | ₩37,489 | -0.96% | 240.1만 |
|---|
| 2025.10.23 | ₩37,757 | ₩37,878 | ₩37,382 | ₩37,704 | -0.14% | 251.4만 |
|---|
| 2025.10.22 | ₩38,495 | ₩38,576 | ₩37,650 | ₩37,677 | -2.13% | 295.6만 |
|---|
| 2025.10.21 | ₩39,032 | ₩39,099 | ₩38,187 | ₩38,495 | -1.37% | 314.7만 |
|---|
| 2025.10.20 | ₩38,830 | ₩39,340 | ₩38,549 | ₩38,804 | -0.07% | 285.3만 |
|---|
| 2025.10.17 | ₩38,200 | ₩38,723 | ₩37,811 | ₩38,508 | +0.81% | 449.7만 |
|---|
| 2025.10.16 | ₩36,765 | ₩38,267 | ₩36,577 | ₩37,932 | +3.17% | 403.7만 |
|---|
| 2025.10.15 | ₩37,100 | ₩37,100 | ₩35,544 | ₩36,429 | -1.81% | 386.7만 |
|---|
| 2025.10.14 | ₩35,692 | ₩36,979 | ₩35,692 | ₩36,926 | +3.46% | 454.9만 |
|---|
| 2025.10.13 | ₩35,987 | ₩36,939 | ₩35,839 | ₩36,121 | +0.37% | 379.2만 |
|---|
| 2025.10.10 | ₩37,342 | ₩37,342 | ₩35,799 | ₩35,812 | -4.09% | 262.2만 |
|---|