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 | ₩35,351 | ₩35,646 | ₩35,176 | ₩35,391 | +0.11% | 215.8만 |
| 2026.10.08 | ₩34,787 | ₩36,236 | ₩34,787 | ₩35,592 | +2.31% | 384.3만 |
| 2026.10.07 | ₩35,404 | ₩35,592 | ₩34,774 | ₩34,787 | -1.74% | 172.4만 |
| 2026.10.06 | ₩35,552 | ₩35,713 | ₩35,203 | ₩35,337 | -0.60% | 225.2만 |
| 2026.10.05 | ₩34,734 | ₩35,418 | ₩34,452 | ₩35,230 | +1.43% | 232.6만 |
| 2026.10.02 | ₩35,216 | ₩35,364 | ₩34,667 | ₩35,082 | -0.38% | 170.2만 |
| 2026.10.01 | ₩35,015 | ₩35,391 | ₩34,573 | ₩34,828 | -0.54% | 203.2만 |
| 2026.09.30 | ₩35,672 | ₩35,672 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩35,136 |
| -1.50% |
| 219.4만 |
| 2026.09.29 | ₩34,573 | ₩35,297 | ₩34,492 | ₩35,257 | +1.98% | 148.8만 |
|---|
| 2026.09.28 | ₩35,002 | ₩35,149 | ₩34,264 | ₩34,908 | -0.27% | 204.2만 |
|---|
| 2026.09.25 | ₩34,908 | ₩35,284 | ₩34,734 | ₩35,082 | +0.50% | 150.5만 |
|---|
| 2026.09.24 | ₩35,592 | ₩35,699 | ₩34,854 | ₩34,868 | -2.03% | 180.4만 |
|---|
| 2026.09.23 | ₩35,538 | ₩35,646 | ₩34,921 | ₩35,257 | -0.79% | 193.8만 |
|---|
| 2026.09.22 | ₩35,525 | ₩36,035 | ₩35,364 | ₩35,619 | +0.26% | 207.9만 |
|---|
| 2026.09.21 | ₩34,854 | ₩35,391 | ₩34,466 | ₩35,069 | +0.62% | 237만 |
|---|
| 2026.09.18 | ₩35,243 | ₩35,498 | ₩34,586 | ₩34,787 | -1.29% | 800.4만 |
|---|
| 2026.09.17 | ₩34,734 | ₩35,860 | ₩34,653 | ₩35,538 | +2.32% | 278.3만 |
|---|
| 2026.09.16 | ₩35,136 | ₩35,525 | ₩34,264 | ₩34,519 | -1.76% | 228.1만 |
|---|
| 2026.09.15 | ₩34,895 | ₩35,431 | ₩34,801 | ₩35,109 | +0.61% | 220.8만 |
|---|
| 2026.09.14 | ₩35,807 | ₩36,276 | ₩35,069 | ₩35,190 | -1.72% | 288.8만 |
|---|
| 2026.09.11 | ₩35,807 | ₩36,061 | ₩35,002 | ₩35,163 | -1.80% | 258.7만 |
|---|
| 2026.09.10 | ₩35,149 | ₩35,740 | ₩34,989 | ₩35,659 | +1.45% | 192.7만 |
|---|
| 2026.09.09 | ₩35,284 | ₩35,793 | ₩34,975 | ₩35,069 | -0.61% | 214.9만 |
|---|
| 2026.09.08 | ₩35,954 | ₩36,692 | ₩35,391 | ₩35,391 | -1.57% | 322만 |
|---|
| 2026.09.04 | ₩36,853 | ₩36,960 | ₩35,592 | ₩35,847 | -2.73% | 199.1만 |
|---|
| 2026.09.03 | ₩36,370 | ₩37,027 | ₩36,195 | ₩36,893 | +1.44% | 240만 |
|---|
| 2026.09.02 | ₩36,155 | ₩37,429 | ₩35,860 | ₩36,718 | +1.56% | 403.9만 |
|---|
| 2026.09.01 | ₩35,632 | ₩35,994 | ₩35,190 | ₩35,351 | -0.79% | 318.2만 |
|---|
| 2026.08.31 | ₩36,410 | ₩36,437 | ₩35,525 | ₩35,632 | -2.14% | 242.1만 |
|---|
| 2026.08.28 | ₩36,987 | ₩37,094 | ₩36,423 | ₩36,504 | -1.31% | 139.7만 |
|---|
| 2026.08.27 | ₩36,410 | ₩37,402 | ₩36,410 | ₩36,584 | +0.48% | 176.2만 |
|---|
| 2026.08.26 | ₩38,060 | ₩38,100 | ₩37,389 | ₩37,644 | -1.09% | 124.5만 |
|---|
| 2026.08.25 | ₩38,073 | ₩38,220 | ₩37,550 | ₩37,791 | -0.74% | 214.3만 |
|---|
| 2026.08.24 | ₩38,462 | ₩39,307 | ₩38,381 | ₩38,556 | +0.24% | 193.9만 |
|---|
| 2026.08.21 | ₩37,765 | ₩38,207 | ₩37,577 | ₩38,140 | +0.99% | 225.6만 |
|---|
| 2026.08.20 | ₩37,791 | ₩38,261 | ₩37,402 | ₩38,100 | +0.82% | 206.8만 |
|---|
| 2026.08.19 | ₩36,799 | ₩38,529 | ₩36,718 | ₩38,127 | +3.61% | 269.2만 |
|---|
| 2026.08.18 | ₩37,416 | ₩37,416 | ₩36,410 | ₩36,410 | -2.69% | 244.9만 |
|---|
| 2026.08.17 | ₩37,778 | ₩37,778 | ₩36,772 | ₩36,987 | -2.09% | 160.7만 |
|---|
| 2026.08.14 | ₩37,362 | ₩38,167 | ₩37,282 | ₩38,113 | +2.01% | 129.7만 |
|---|
| 2026.08.13 | ₩37,912 | ₩38,274 | ₩37,322 | ₩37,590 | -0.85% | 143.5만 |
|---|
| 2026.08.12 | ₩37,067 | ₩37,604 | ₩36,960 | ₩37,443 | +1.01% | 112만 |
|---|
| 2026.08.11 | ₩37,697 | ₩37,697 | ₩37,081 | ₩37,590 | -0.28% | 122.1만 |
|---|
| 2026.08.10 | ₩37,899 | ₩38,355 | ₩37,443 | ₩37,805 | -0.25% | 176만 |
|---|
| 2026.08.07 | ₩37,966 | ₩38,489 | ₩37,872 | ₩38,247 | +0.74% | 222만 |
|---|
| 2026.08.06 | ₩38,904 | ₩39,039 | ₩37,724 | ₩37,912 | -2.55% | 150.6만 |
|---|
| 2026.08.05 | ₩38,502 | ₩38,502 | ₩37,657 | ₩38,060 | -1.15% | 169.6만 |
|---|
| 2026.08.04 | ₩37,188 | ₩38,220 | ₩36,370 | ₩38,180 | +2.67% | 217.3만 |
|---|
| 2026.08.03 | ₩38,676 | ₩39,307 | ₩37,282 | ₩37,295 | -3.57% | 221.8만 |
|---|
| 2026.07.31 | ₩38,636 | ₩38,797 | ₩38,086 | ₩38,529 | -0.28% | 293.2만 |
|---|
| 2026.07.30 | ₩38,757 | ₩39,106 | ₩38,019 | ₩38,663 | -0.24% | 222.1만 |
|---|
| 2026.07.29 | ₩38,153 | ₩39,816 | ₩37,952 | ₩39,588 | +3.76% | 305.5만 |
|---|
| 2026.07.28 | ₩37,550 | ₩39,374 | ₩37,362 | ₩38,757 | +3.21% | 650.2만 |
|---|
| 2026.07.27 | ₩35,418 | ₩36,893 | ₩35,230 | ₩36,745 | +3.75% | 241.6만 |
|---|
| 2026.07.24 | ₩34,613 | ₩35,149 | ₩34,452 | ₩34,975 | +1.05% | 112.8만 |
|---|
| 2026.07.23 | ₩35,002 | ₩35,163 | ₩34,197 | ₩34,466 | -1.53% | 150.3만 |
|---|
| 2026.07.22 | ₩35,740 | ₩35,807 | ₩35,109 | ₩35,418 | -0.90% | 147만 |
|---|
| 2026.07.21 | ₩35,163 | ₩35,377 | ₩34,801 | ₩35,257 | +0.27% | 208.2만 |
|---|
| 2026.07.20 | ₩34,466 | ₩35,659 | ₩34,130 | ₩35,418 | +2.76% | 266.3만 |
|---|
| 2026.07.17 | ₩35,337 | ₩35,431 | ₩34,238 | ₩34,305 | -2.92% | 290.4만 |
|---|
| 2026.07.16 | ₩34,036 | ₩34,908 | ₩33,808 | ₩34,814 | +2.29% | 268.1만 |
|---|
| 2026.07.15 | ₩33,513 | ₩33,889 | ₩33,500 | ₩33,621 | +0.32% | 215.9만 |
|---|
| 2026.07.14 | ₩34,921 | ₩34,921 | ₩33,393 | ₩33,661 | -3.61% | 330.3만 |
|---|
| 2026.07.13 | ₩35,686 | ₩36,236 | ₩34,908 | ₩35,203 | -1.35% | 193.9만 |
|---|
| 2026.07.10 | ₩34,238 | ₩35,284 | ₩34,050 | ₩35,096 | +2.51% | 224.5만 |
|---|
| 2026.07.09 | ₩34,264 | ₩34,519 | ₩33,607 | ₩33,822 | -1.29% | 340.8만 |
|---|
| 2026.07.08 | ₩35,042 | ₩35,056 | ₩34,452 | ₩34,573 | -1.34% | 178.6만 |
|---|
| 2026.07.07 | ₩35,713 | ₩36,289 | ₩34,693 | ₩34,747 | -2.70% | 195.5만 |
|---|
| 2026.07.06 | ₩34,533 | ₩34,761 | ₩33,527 | ₩34,533 | 0.00% | 294.9만 |
|---|
| 2026.07.02 | ₩34,921 | ₩35,324 | ₩34,747 | ₩35,082 | +0.46% | 258.2만 |
|---|
| 2026.07.01 | ₩35,498 | ₩36,142 | ₩34,305 | ₩34,640 | -2.42% | 291.2만 |
|---|
| 2026.06.30 | ₩36,826 | ₩36,946 | ₩35,672 | ₩35,740 | -2.95% | 297.7만 |
|---|
| 2026.06.29 | ₩37,282 | ₩37,644 | ₩36,853 | ₩37,174 | -0.29% | 243만 |
|---|
| 2026.06.26 | ₩36,718 | ₩37,550 | ₩36,450 | ₩37,496 | +2.12% | 488.9만 |
|---|
| 2026.06.25 | ₩36,611 | ₩37,550 | ₩36,236 | ₩37,121 | +1.39% | 322.7만 |
|---|
| 2026.06.24 | ₩36,839 | ₩37,349 | ₩36,584 | ₩37,282 | +1.20% | 271만 |
|---|
| 2026.06.23 | ₩36,651 | ₩37,134 | ₩36,410 | ₩36,531 | -0.33% | 229.7만 |
|---|
| 2026.06.22 | ₩35,619 | ₩36,987 | ₩35,471 | ₩36,558 | +2.64% | 407.1만 |
|---|
| 2026.06.18 | ₩34,707 | ₩36,008 | ₩34,345 | ₩35,726 | +2.94% | 714.8만 |
|---|
| 2026.06.17 | ₩35,512 | ₩35,646 | ₩33,889 | ₩34,211 | -3.66% | 303.8만 |
|---|
| 2026.06.16 | ₩36,249 | ₩36,517 | ₩35,498 | ₩35,686 | -1.55% | 214.7만 |
|---|
| 2026.06.15 | ₩36,128 | ₩36,692 | ₩36,048 | ₩36,128 | 0.00% | 298.1만 |
|---|
| 2026.06.12 | ₩35,820 | ₩36,316 | ₩35,471 | ₩36,222 | +1.12% | 218.7만 |
|---|
| 2026.06.11 | ₩35,927 | ₩36,061 | ₩35,418 | ₩35,780 | -0.41% | 185.4만 |
|---|
| 2026.06.10 | ₩35,552 | ₩35,874 | ₩35,270 | ₩35,579 | +0.08% | 240.6만 |
|---|
| 2026.06.09 | ₩35,552 | ₩35,941 | ₩35,163 | ₩35,847 | +0.83% | 321.4만 |
|---|
| 2026.06.08 | ₩35,337 | ₩35,981 | ₩34,761 | ₩35,458 | +0.34% | 320.3만 |
|---|
| 2026.06.05 | ₩33,956 | ₩35,176 | ₩33,956 | ₩35,082 | +3.32% | 350.8만 |
|---|
| 2026.06.04 | ₩33,969 | ₩35,096 | ₩33,339 | ₩34,144 | +0.51% | 435.2만 |
|---|
| 2026.06.03 | ₩33,326 | ₩33,795 | ₩33,071 | ₩33,205 | -0.36% | 465만 |
|---|
| 2026.06.02 | ₩33,701 | ₩33,875 | ₩33,178 | ₩33,446 | -0.76% | 257.8만 |
|---|
| 2026.06.01 | ₩34,278 | ₩34,707 | ₩33,634 | ₩33,741 | -1.56% | 314.6만 |
|---|
| 2026.05.29 | ₩34,291 | ₩34,935 | ₩34,278 | ₩34,492 | +0.59% | 275.8만 |
|---|
| 2026.05.28 | ₩34,331 | ₩34,935 | ₩33,728 | ₩34,814 | +1.41% | 197.3만 |
|---|
| 2026.05.27 | ₩34,519 | ₩35,297 | ₩34,412 | ₩34,787 | +0.78% | 253.2만 |
|---|
| 2026.05.26 | ₩34,975 | ₩35,176 | ₩33,285 | ₩34,036 | -2.68% | 286.1만 |
|---|
| 2026.05.22 | ₩34,841 | ₩35,190 | ₩34,278 | ₩35,136 | +0.85% | 173.3만 |
|---|
| 2026.05.21 | ₩33,996 | ₩35,015 | ₩33,393 | ₩34,921 | +2.72% | 229만 |
|---|
| 2026.05.20 | ₩34,466 | ₩34,747 | ₩33,393 | ₩34,385 | -0.23% | 253.1만 |
|---|
| 2026.05.19 | ₩35,230 | ₩35,525 | ₩34,519 | ₩34,761 | -1.33% | 252.5만 |
|---|
| 2026.05.18 | ₩35,377 | ₩35,860 | ₩35,096 | ₩35,203 | -0.49% | 263.4만 |
|---|
| 2026.05.15 | ₩35,391 | ₩35,672 | ₩34,908 | ₩35,377 | -0.04% | 248.4만 |
|---|
| 2026.05.14 | ₩35,364 | ₩35,458 | ₩34,734 | ₩34,989 | -1.06% | 227.2만 |
|---|
| 2026.05.13 | ₩35,833 | ₩36,021 | ₩34,385 | ₩35,082 | -2.10% | 271.9만 |
|---|
| 2026.05.12 | ₩35,538 | ₩36,383 | ₩34,479 | ₩35,619 | +0.23% | 654.1만 |
|---|
| 2026.05.11 | ₩36,906 | ₩37,416 | ₩35,954 | ₩35,981 | -2.51% | 443.3만 |
|---|
| 2026.05.08 | ₩36,437 | ₩37,483 | ₩36,061 | ₩37,121 | +1.88% | 451만 |
|---|
| 2026.05.07 | ₩35,860 | ₩37,456 | ₩35,297 | ₩36,718 | +2.39% | 559만 |
|---|
| 2026.05.06 | ₩35,672 | ₩36,544 | ₩35,498 | ₩36,182 | +1.43% | 411.6만 |
|---|
| 2026.05.05 | ₩33,393 | ₩35,632 | ₩33,111 | ₩35,216 | +5.46% | 434만 |
|---|
| 2026.05.04 | ₩33,983 | ₩34,600 | ₩32,990 | ₩33,071 | -2.68% | 534.6만 |
|---|
| 2026.05.01 | ₩34,774 | ₩35,136 | ₩34,077 | ₩34,264 | -1.47% | 302.9만 |
|---|
| 2026.04.30 | ₩33,446 | ₩34,761 | ₩33,299 | ₩34,559 | +3.33% | 688.4만 |
|---|
| 2026.04.29 | ₩34,224 | ₩34,573 | ₩33,111 | ₩33,352 | -2.55% | 1212.8만 |
|---|
| 2026.04.28 | ₩36,920 | ₩37,510 | ₩36,611 | ₩37,188 | +0.73% | 256.6만 |
|---|
| 2026.04.27 | ₩38,086 | ₩38,220 | ₩36,973 | ₩37,000 | -2.85% | 220만 |
|---|
| 2026.04.24 | ₩38,194 | ₩38,529 | ₩37,765 | ₩37,966 | -0.60% | 290.3만 |
|---|
| 2026.04.23 | ₩38,435 | ₩38,663 | ₩37,899 | ₩38,086 | -0.91% | 366.9만 |
|---|
| 2026.04.22 | ₩38,744 | ₩38,851 | ₩38,086 | ₩38,261 | -1.25% | 249만 |
|---|
| 2026.04.21 | ₩38,998 | ₩39,374 | ₩38,502 | ₩38,556 | -1.13% | 435.7만 |
|---|
| 2026.04.20 | ₩39,548 | ₩40,541 | ₩38,448 | ₩39,240 | -0.78% | 588.3만 |
|---|
| 2026.04.17 | ₩39,562 | ₩39,803 | ₩38,516 | ₩39,092 | -1.19% | 567.6만 |
|---|
| 2026.04.16 | ₩39,199 | ₩40,125 | ₩39,065 | ₩39,508 | +0.79% | 487.9만 |
|---|
| 2026.04.15 | ₩39,065 | ₩40,608 | ₩37,912 | ₩39,655 | +1.51% | 773.8만 |
|---|
| 2026.04.14 | ₩39,280 | ₩39,642 | ₩38,878 | ₩39,173 | -0.27% | 401만 |
|---|
| 2026.04.13 | ₩39,696 | ₩39,950 | ₩38,676 | ₩39,253 | -1.11% | 567.4만 |
|---|
| 2026.04.10 | ₩40,608 | ₩41,198 | ₩39,307 | ₩39,548 | -2.61% | 622.6만 |
|---|
| 2026.04.09 | ₩35,579 | ₩41,895 | ₩35,579 | ₩40,648 | +14.25% | 1342.8만 |
|---|
| 2026.04.08 | ₩36,343 | ₩36,544 | ₩35,713 | ₩36,008 | -0.92% | 313.4만 |
|---|
| 2026.04.07 | ₩35,847 | ₩36,169 | ₩35,471 | ₩35,605 | -0.67% | 373.9만 |
|---|
| 2026.04.06 | ₩35,605 | ₩36,222 | ₩35,525 | ₩35,847 | +0.68% | 338.5만 |
|---|
| 2026.04.02 | ₩35,525 | ₩36,061 | ₩35,176 | ₩35,874 | +0.98% | 264만 |
|---|
| 2026.04.01 | ₩35,230 | ₩35,833 | ₩34,734 | ₩35,552 | +0.91% | 338.2만 |
|---|
| 2026.03.31 | ₩35,686 | ₩35,860 | ₩35,069 | ₩35,458 | -0.64% | 472만 |
|---|
| 2026.03.30 | ₩36,464 | ₩36,718 | ₩35,686 | ₩35,820 | -1.77% | 726.7만 |
|---|
| 2026.03.27 | ₩34,895 | ₩37,040 | ₩34,828 | ₩36,464 | +4.50% | 1295.6만 |
|---|
| 2026.03.26 | ₩31,287 | ₩38,167 | ₩31,234 | ₩34,519 | +10.33% | 3012.6만 |
|---|
| 2026.03.25 | ₩30,965 | ₩31,569 | ₩30,523 | ₩31,502 | +1.73% | 279.7만 |
|---|
| 2026.03.24 | ₩30,737 | ₩31,059 | ₩30,523 | ₩30,576 | -0.52% | 244.9만 |
|---|
| 2026.03.23 | ₩31,220 | ₩31,234 | ₩30,617 | ₩30,751 | -1.50% | 347.3만 |
|---|
| 2026.03.20 | ₩31,247 | ₩31,421 | ₩30,469 | ₩30,576 | -2.15% | 1041.6만 |
|---|
| 2026.03.19 | ₩30,724 | ₩31,877 | ₩30,724 | ₩31,260 | +1.75% | 471.3만 |
|---|
| 2026.03.18 | ₩30,724 | ₩30,952 | ₩30,322 | ₩30,764 | +0.13% | 415.2만 |
|---|
| 2026.03.17 | ₩31,502 | ₩31,649 | ₩30,952 | ₩31,046 | -1.45% | 477.6만 |
|---|
| 2026.03.16 | ₩32,373 | ₩32,373 | ₩30,630 | ₩30,952 | -4.39% | 638.6만 |
|---|
| 2026.03.13 | ₩31,435 | ₩31,850 | ₩31,220 | ₩31,502 | +0.21% | 766.5만 |
|---|
| 2026.03.12 | ₩32,199 | ₩32,347 | ₩30,925 | ₩30,938 | -3.92% | 682.1만 |
|---|
| 2026.03.11 | ₩33,554 | ₩33,929 | ₩32,427 | ₩32,481 | -3.20% | 527만 |
|---|
| 2026.03.10 | ₩33,446 | ₩34,305 | ₩33,232 | ₩34,063 | +1.84% | 443.7만 |
|---|
| 2026.03.09 | ₩33,205 | ₩33,594 | ₩32,494 | ₩33,366 | +0.48% | 791.7만 |
|---|
| 2026.03.06 | ₩34,707 | ₩34,707 | ₩33,674 | ₩33,875 | -2.40% | 655.9만 |
|---|
| 2026.03.05 | ₩34,935 | ₩35,927 | ₩34,559 | ₩35,029 | +0.27% | 787만 |
|---|
| 2026.03.04 | ₩39,079 | ₩39,937 | ₩33,741 | ₩35,216 | -9.88% | 2014.6만 |
|---|
| 2026.03.03 | ₩37,751 | ₩38,234 | ₩37,376 | ₩37,724 | -0.07% | 765.4만 |
|---|
| 2026.03.02 | ₩38,676 | ₩39,334 | ₩38,100 | ₩38,690 | +0.03% | 496.5만 |
|---|
| 2026.02.27 | ₩38,355 | ₩39,401 | ₩38,328 | ₩38,703 | +0.91% | 1799.9만 |
|---|
| 2026.02.26 | ₩37,711 | ₩38,314 | ₩37,402 | ₩38,194 | +1.28% | 391.7만 |
|---|
| 2026.02.25 | ₩39,401 | ₩39,454 | ₩37,000 | ₩37,684 | -4.36% | 762.3만 |
|---|
| 2026.02.24 | ₩40,701 | ₩40,849 | ₩40,178 | ₩40,795 | +0.23% | 323.5만 |
|---|
| 2026.02.23 | ₩40,071 | ₩40,836 | ₩39,991 | ₩40,500 | +1.07% | 357.4만 |
|---|
| 2026.02.20 | ₩39,843 | ₩40,219 | ₩39,267 | ₩40,219 | +0.94% | 440.4만 |
|---|
| 2026.02.19 | ₩39,495 | ₩39,830 | ₩38,837 | ₩39,454 | -0.10% | 333.6만 |
|---|
| 2026.02.18 | ₩38,717 | ₩39,481 | ₩38,060 | ₩39,454 | +1.91% | 290.6만 |
|---|
| 2026.02.17 | ₩40,138 | ₩40,326 | ₩38,837 | ₩39,240 | -2.24% | 339.8만 |
|---|
| 2026.02.13 | ₩40,769 | ₩41,010 | ₩39,173 | ₩40,165 | -1.48% | 384.5만 |
|---|
| 2026.02.12 | ₩40,500 | ₩41,292 | ₩39,843 | ₩41,131 | +1.56% | 558.5만 |
|---|
| 2026.02.11 | ₩39,910 | ₩40,742 | ₩39,763 | ₩40,608 | +1.75% | 496.1만 |
|---|
| 2026.02.10 | ₩39,401 | ₩40,353 | ₩39,213 | ₩40,111 | +1.80% | 294.1만 |
|---|
| 2026.02.09 | ₩39,226 | ₩39,790 | ₩38,811 | ₩39,535 | +0.79% | 307만 |
|---|
| 2026.02.06 | ₩38,851 | ₩39,562 | ₩38,851 | ₩39,495 | +1.66% | 360.3만 |
|---|
| 2026.02.05 | ₩39,079 | ₩39,334 | ₩38,462 | ₩38,851 | -0.58% | 399.9만 |
|---|
| 2026.02.04 | ₩38,220 | ₩39,883 | ₩37,925 | ₩39,280 | +2.77% | 702.9만 |
|---|
| 2026.02.03 | ₩36,303 | ₩38,247 | ₩36,075 | ₩37,751 | +3.99% | 658.2만 |
|---|
| 2026.02.02 | ₩36,544 | ₩36,879 | ₩35,847 | ₩36,370 | -0.48% | 403.2만 |
|---|
| 2026.01.30 | ₩35,941 | ₩36,772 | ₩35,807 | ₩36,705 | +2.13% | 524.3만 |
|---|
| 2026.01.29 | ₩35,592 | ₩36,195 | ₩35,015 | ₩36,075 | +1.36% | 548.1만 |
|---|
| 2026.01.28 | ₩36,209 | ₩36,209 | ₩35,069 | ₩35,284 | -2.56% | 399.4만 |
|---|
| 2026.01.27 | ₩36,638 | ₩36,678 | ₩35,753 | ₩35,900 | -2.01% | 349.3만 |
|---|
| 2026.01.26 | ₩37,188 | ₩37,295 | ₩36,504 | ₩36,759 | -1.15% | 406만 |
|---|
| 2026.01.23 | ₩37,107 | ₩37,309 | ₩36,531 | ₩36,973 | -0.36% | 413.2만 |
|---|
| 2026.01.22 | ₩37,818 | ₩37,872 | ₩37,188 | ₩37,456 | -0.96% | 573.2만 |
|---|
| 2026.01.21 | ₩36,598 | ₩37,765 | ₩36,410 | ₩37,563 | +2.64% | 682.9만 |
|---|
| 2026.01.20 | ₩35,002 | ₩36,638 | ₩34,707 | ₩36,464 | +4.18% | 537.7만 |
|---|
| 2026.01.16 | ₩36,169 | ₩36,330 | ₩35,029 | ₩35,404 | -2.11% | 395만 |
|---|
| 2026.01.15 | ₩36,263 | ₩36,879 | ₩35,699 | ₩36,772 | +1.41% | 367.4만 |
|---|
| 2026.01.14 | ₩35,713 | ₩36,826 | ₩35,632 | ₩36,477 | +2.14% | 923.6만 |
|---|
| 2026.01.13 | ₩35,699 | ₩36,182 | ₩35,310 | ₩35,337 | -1.01% | 633.9만 |
|---|
| 2026.01.12 | ₩35,257 | ₩35,914 | ₩35,123 | ₩35,699 | +1.26% | 590.6만 |
|---|
| 2026.01.09 | ₩34,600 | ₩34,854 | ₩34,305 | ₩34,814 | +0.62% | 376.8만 |
|---|
| 2026.01.08 | ₩34,157 | ₩35,646 | ₩34,077 | ₩34,452 | +0.86% | 713만 |
|---|
| 2026.01.07 | ₩34,975 | ₩35,176 | ₩33,956 | ₩33,996 | -2.80% | 453.6만 |
|---|
| 2026.01.06 | ₩34,600 | ₩35,297 | ₩34,358 | ₩35,002 | +1.16% | 452.9만 |
|---|
| 2026.01.05 | ₩34,707 | ₩35,324 | ₩34,533 | ₩34,613 | -0.27% | 609.9만 |
|---|
| 2026.01.02 | ₩35,042 | ₩35,404 | ₩34,586 | ₩35,056 | +0.04% | 316.9만 |
|---|
| 2025.12.31 | ₩34,989 | ₩35,364 | ₩34,948 | ₩34,948 | -0.11% | 296.4만 |
|---|
| 2025.12.30 | ₩34,868 | ₩35,391 | ₩34,854 | ₩35,310 | +1.27% | 347.9만 |
|---|
| 2025.12.29 | ₩35,069 | ₩35,485 | ₩34,868 | ₩35,015 | -0.15% | 405만 |
|---|
| 2025.12.26 | ₩35,914 | ₩36,115 | ₩34,989 | ₩35,123 | -2.20% | 344.2만 |
|---|
| 2025.12.24 | ₩35,726 | ₩36,061 | ₩35,364 | ₩36,061 | +0.94% | 262.8만 |
|---|
| 2025.12.23 | ₩37,630 | ₩37,671 | ₩35,619 | ₩35,726 | -5.06% | 542.5만 |
|---|
| 2025.12.22 | ₩38,033 | ₩38,207 | ₩37,376 | ₩37,684 | -0.92% | 460.7만 |
|---|
| 2025.12.19 | ₩38,489 | ₩38,971 | ₩38,207 | ₩38,220 | -0.70% | 1270.1만 |
|---|
| 2025.12.18 | ₩38,864 | ₩39,360 | ₩38,502 | ₩38,703 | -0.41% | 425.5만 |
|---|
| 2025.12.17 | ₩40,018 | ₩40,487 | ₩38,167 | ₩38,676 | -3.35% | 627.9만 |
|---|
| 2025.12.16 | ₩41,090 | ₩41,627 | ₩40,701 | ₩40,782 | -0.75% | 527.8만 |
|---|
| 2025.12.15 | ₩41,265 | ₩41,573 | ₩40,433 | ₩40,728 | -1.30% | 379.5만 |
|---|
| 2025.12.12 | ₩41,680 | ₩42,217 | ₩41,171 | ₩41,251 | -1.03% | 388.8만 |
|---|
| 2025.12.11 | ₩40,862 | ₩41,774 | ₩40,769 | ₩41,412 | +1.35% | 395.2만 |
|---|
| 2025.12.10 | ₩40,272 | ₩40,742 | ₩39,897 | ₩40,742 | +1.17% | 349.6만 |
|---|
| 2025.12.09 | ₩40,326 | ₩40,836 | ₩39,548 | ₩39,763 | -1.40% | 561.4만 |
|---|
| 2025.12.08 | ₩40,380 | ₩40,675 | ₩39,991 | ₩40,433 | +0.13% | 445.2만 |
|---|
| 2025.12.05 | ₩39,454 | ₩41,104 | ₩38,958 | ₩40,769 | +3.33% | 634.4만 |
|---|
| 2025.12.04 | ₩40,903 | ₩42,807 | ₩38,636 | ₩39,830 | -2.62% | 1275.5만 |
|---|
| 2025.12.03 | ₩40,393 | ₩41,064 | ₩40,326 | ₩40,353 | -0.10% | 793.2만 |
|---|
| 2025.12.02 | ₩39,763 | ₩40,219 | ₩39,307 | ₩40,085 | +0.81% | 583.8만 |
|---|
| 2025.12.01 | ₩38,770 | ₩40,755 | ₩38,757 | ₩39,857 | +2.80% | 771만 |
|---|
| 2025.11.28 | ₩38,811 | ₩39,374 | ₩38,703 | ₩38,864 | +0.14% | 232.1만 |
|---|
| 2025.11.26 | ₩38,475 | ₩39,012 | ₩38,408 | ₩38,408 | -0.17% | 323.3만 |
|---|
| 2025.11.25 | ₩38,609 | ₩38,824 | ₩38,167 | ₩38,623 | +0.03% | 382.2만 |
|---|
| 2025.11.24 | ₩38,207 | ₩38,717 | ₩37,952 | ₩38,288 | +0.21% | 455.2만 |
|---|
| 2025.11.21 | ₩37,402 | ₩38,878 | ₩37,402 | ₩38,153 | +2.01% | 521.2만 |
|---|
| 2025.11.20 | ₩36,732 | ₩37,738 | ₩36,705 | ₩37,416 | +1.86% | 358.8만 |
|---|
| 2025.11.19 | ₩36,866 | ₩37,268 | ₩36,236 | ₩36,544 | -0.87% | 346.8만 |
|---|
| 2025.11.18 | ₩37,054 | ₩37,617 | ₩36,437 | ₩37,134 | +0.22% | 379.6만 |
|---|
| 2025.11.17 | ₩37,376 | ₩37,872 | ₩37,201 | ₩37,255 | -0.32% | 297만 |
|---|
| 2025.11.14 | ₩37,376 | ₩37,925 | ₩37,081 | ₩37,376 | 0.00% | 399.4만 |
|---|
| 2025.11.13 | ₩36,893 | ₩37,885 | ₩36,812 | ₩37,617 | +1.96% | 446.3만 |
|---|
| 2025.11.12 | ₩37,134 | ₩37,376 | ₩36,598 | ₩36,678 | -1.23% | 302.4만 |
|---|
| 2025.11.11 | ₩36,960 | ₩37,845 | ₩36,879 | ₩37,309 | +0.94% | 362.3만 |
|---|
| 2025.11.10 | ₩36,263 | ₩36,759 | ₩35,713 | ₩36,638 | +1.04% | 409.4만 |
|---|
| 2025.11.07 | ₩35,672 | ₩36,558 | ₩35,512 | ₩35,672 | 0.00% | 477.5만 |
|---|
| 2025.11.06 | ₩35,914 | ₩36,638 | ₩35,538 | ₩35,579 | -0.93% | 478.7만 |
|---|
| 2025.11.05 | ₩36,651 | ₩36,973 | ₩36,289 | ₩36,303 | -0.95% | 442.6만 |
|---|
| 2025.11.04 | ₩37,054 | ₩37,443 | ₩36,276 | ₩36,692 | -0.98% | 353.4만 |
|---|
| 2025.11.03 | ₩36,450 | ₩37,630 | ₩36,397 | ₩36,920 | +1.29% | 513.9만 |
|---|
| 2025.10.31 | ₩35,418 | ₩36,732 | ₩35,270 | ₩36,517 | +3.10% | 474.2만 |
|---|
| 2025.10.30 | ₩35,740 | ₩36,544 | ₩35,552 | ₩35,766 | +0.08% | 355.1만 |
|---|
| 2025.10.29 | ₩37,644 | ₩37,805 | ₩35,874 | ₩35,927 | -4.56% | 286.2만 |
|---|
| 2025.10.28 | ₩37,979 | ₩38,475 | ₩37,657 | ₩37,845 | -0.35% | 327.1만 |
|---|
| 2025.10.27 | ₩37,496 | ₩38,462 | ₩37,496 | ₩38,220 | +1.93% | 331.2만 |
|---|
| 2025.10.24 | ₩37,845 | ₩37,912 | ₩37,376 | ₩37,483 | -0.96% | 240.1만 |
|---|
| 2025.10.23 | ₩37,751 | ₩37,872 | ₩37,376 | ₩37,697 | -0.14% | 251.4만 |
|---|
| 2025.10.22 | ₩38,489 | ₩38,569 | ₩37,644 | ₩37,671 | -2.13% | 295.6만 |
|---|
| 2025.10.21 | ₩39,025 | ₩39,092 | ₩38,180 | ₩38,489 | -1.37% | 314.7만 |
|---|
| 2025.10.20 | ₩38,824 | ₩39,334 | ₩38,542 | ₩38,797 | -0.07% | 285.3만 |
|---|
| 2025.10.17 | ₩38,194 | ₩38,717 | ₩37,805 | ₩38,502 | +0.81% | 449.7만 |
|---|
| 2025.10.16 | ₩36,759 | ₩38,261 | ₩36,571 | ₩37,925 | +3.17% | 403.7만 |
|---|
| 2025.10.15 | ₩37,094 | ₩37,094 | ₩35,538 | ₩36,423 | -1.81% | 386.7만 |
|---|
| 2025.10.14 | ₩35,686 | ₩36,973 | ₩35,686 | ₩36,920 | +3.46% | 454.9만 |
|---|
| 2025.10.13 | ₩35,981 | ₩36,933 | ₩35,833 | ₩36,115 | +0.37% | 379.2만 |
|---|
| 2025.10.10 | ₩37,335 | ₩37,335 | ₩35,793 | ₩35,807 | -4.09% | 262.2만 |
|---|