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 | ₩35,363 | ₩35,658 | ₩35,189 | ₩35,403 | +0.11% | 215.8만 |
| 2026.10.08 | ₩34,800 | ₩36,248 | ₩34,800 | ₩35,604 | +2.31% | 384.3만 |
| 2026.10.07 | ₩35,417 | ₩35,604 | ₩34,786 | ₩34,800 | -1.74% | 172.4만 |
| 2026.10.06 | ₩35,564 | ₩35,725 | ₩35,215 | ₩35,350 | -0.60% | 225.2만 |
| 2026.10.05 | ₩34,746 | ₩35,430 | ₩34,464 | ₩35,242 | +1.43% | 232.6만 |
| 2026.10.02 | ₩35,229 | ₩35,376 | ₩34,679 | ₩35,095 | -0.38% | 170.2만 |
| 2026.10.01 | ₩35,028 | ₩35,403 | ₩34,585 | ₩34,840 | -0.54% | 203.2만 |
| 2026.09.30 | ₩35,685 | ₩35,685 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩35,148 |
| -1.50% |
| 219.4만 |
| 2026.09.29 | ₩34,585 | ₩35,309 | ₩34,504 | ₩35,269 | +1.98% | 148.8만 |
|---|
| 2026.09.28 | ₩35,014 | ₩35,162 | ₩34,276 | ₩34,920 | -0.27% | 204.2만 |
|---|
| 2026.09.25 | ₩34,920 | ₩35,296 | ₩34,746 | ₩35,095 | +0.50% | 150.5만 |
|---|
| 2026.09.24 | ₩35,604 | ₩35,712 | ₩34,867 | ₩34,880 | -2.03% | 180.4만 |
|---|
| 2026.09.23 | ₩35,551 | ₩35,658 | ₩34,934 | ₩35,269 | -0.79% | 193.8만 |
|---|
| 2026.09.22 | ₩35,537 | ₩36,047 | ₩35,376 | ₩35,631 | +0.26% | 207.9만 |
|---|
| 2026.09.21 | ₩34,867 | ₩35,403 | ₩34,478 | ₩35,081 | +0.62% | 237만 |
|---|
| 2026.09.18 | ₩35,256 | ₩35,511 | ₩34,598 | ₩34,800 | -1.29% | 800.4만 |
|---|
| 2026.09.17 | ₩34,746 | ₩35,873 | ₩34,665 | ₩35,551 | +2.32% | 278.3만 |
|---|
| 2026.09.16 | ₩35,148 | ₩35,537 | ₩34,276 | ₩34,531 | -1.76% | 228.1만 |
|---|
| 2026.09.15 | ₩34,907 | ₩35,443 | ₩34,813 | ₩35,122 | +0.61% | 220.8만 |
|---|
| 2026.09.14 | ₩35,819 | ₩36,289 | ₩35,081 | ₩35,202 | -1.72% | 288.8만 |
|---|
| 2026.09.11 | ₩35,819 | ₩36,074 | ₩35,014 | ₩35,175 | -1.80% | 258.7만 |
|---|
| 2026.09.10 | ₩35,162 | ₩35,752 | ₩35,001 | ₩35,672 | +1.45% | 192.7만 |
|---|
| 2026.09.09 | ₩35,296 | ₩35,806 | ₩34,987 | ₩35,081 | -0.61% | 214.9만 |
|---|
| 2026.09.08 | ₩35,967 | ₩36,705 | ₩35,403 | ₩35,403 | -1.57% | 322만 |
|---|
| 2026.09.04 | ₩36,866 | ₩36,973 | ₩35,604 | ₩35,859 | -2.73% | 199.1만 |
|---|
| 2026.09.03 | ₩36,383 | ₩37,040 | ₩36,208 | ₩36,906 | +1.44% | 240만 |
|---|
| 2026.09.02 | ₩36,168 | ₩37,442 | ₩35,873 | ₩36,731 | +1.56% | 403.9만 |
|---|
| 2026.09.01 | ₩35,645 | ₩36,007 | ₩35,202 | ₩35,363 | -0.79% | 318.2만 |
|---|
| 2026.08.31 | ₩36,423 | ₩36,450 | ₩35,537 | ₩35,645 | -2.14% | 242.1만 |
|---|
| 2026.08.28 | ₩37,000 | ₩37,107 | ₩36,436 | ₩36,517 | -1.31% | 139.7만 |
|---|
| 2026.08.27 | ₩36,423 | ₩37,416 | ₩36,423 | ₩36,597 | +0.48% | 176.2만 |
|---|
| 2026.08.26 | ₩38,073 | ₩38,113 | ₩37,402 | ₩37,657 | -1.09% | 124.5만 |
|---|
| 2026.08.25 | ₩38,086 | ₩38,234 | ₩37,563 | ₩37,805 | -0.74% | 214.3만 |
|---|
| 2026.08.24 | ₩38,475 | ₩39,321 | ₩38,395 | ₩38,569 | +0.24% | 193.9만 |
|---|
| 2026.08.21 | ₩37,778 | ₩38,220 | ₩37,590 | ₩38,153 | +0.99% | 225.6만 |
|---|
| 2026.08.20 | ₩37,805 | ₩38,274 | ₩37,416 | ₩38,113 | +0.82% | 206.8만 |
|---|
| 2026.08.19 | ₩36,812 | ₩38,542 | ₩36,731 | ₩38,140 | +3.61% | 269.2만 |
|---|
| 2026.08.18 | ₩37,429 | ₩37,429 | ₩36,423 | ₩36,423 | -2.69% | 244.9만 |
|---|
| 2026.08.17 | ₩37,791 | ₩37,791 | ₩36,785 | ₩37,000 | -2.09% | 160.7만 |
|---|
| 2026.08.14 | ₩37,375 | ₩38,180 | ₩37,295 | ₩38,127 | +2.01% | 129.7만 |
|---|
| 2026.08.13 | ₩37,925 | ₩38,288 | ₩37,335 | ₩37,603 | -0.85% | 143.5만 |
|---|
| 2026.08.12 | ₩37,080 | ₩37,617 | ₩36,973 | ₩37,456 | +1.01% | 112만 |
|---|
| 2026.08.11 | ₩37,711 | ₩37,711 | ₩37,094 | ₩37,603 | -0.28% | 122.1만 |
|---|
| 2026.08.10 | ₩37,912 | ₩38,368 | ₩37,456 | ₩37,818 | -0.25% | 176만 |
|---|
| 2026.08.07 | ₩37,979 | ₩38,502 | ₩37,885 | ₩38,261 | +0.74% | 222만 |
|---|
| 2026.08.06 | ₩38,918 | ₩39,052 | ₩37,738 | ₩37,925 | -2.55% | 150.6만 |
|---|
| 2026.08.05 | ₩38,516 | ₩38,516 | ₩37,670 | ₩38,073 | -1.15% | 169.6만 |
|---|
| 2026.08.04 | ₩37,201 | ₩38,234 | ₩36,383 | ₩38,194 | +2.67% | 217.3만 |
|---|
| 2026.08.03 | ₩38,690 | ₩39,321 | ₩37,295 | ₩37,308 | -3.57% | 221.8만 |
|---|
| 2026.07.31 | ₩38,650 | ₩38,811 | ₩38,100 | ₩38,542 | -0.28% | 293.2만 |
|---|
| 2026.07.30 | ₩38,771 | ₩39,119 | ₩38,033 | ₩38,677 | -0.24% | 222.1만 |
|---|
| 2026.07.29 | ₩38,167 | ₩39,830 | ₩37,966 | ₩39,602 | +3.76% | 305.5만 |
|---|
| 2026.07.28 | ₩37,563 | ₩39,388 | ₩37,375 | ₩38,771 | +3.21% | 650.2만 |
|---|
| 2026.07.27 | ₩35,430 | ₩36,906 | ₩35,242 | ₩36,758 | +3.75% | 241.6만 |
|---|
| 2026.07.24 | ₩34,625 | ₩35,162 | ₩34,464 | ₩34,987 | +1.05% | 112.8만 |
|---|
| 2026.07.23 | ₩35,014 | ₩35,175 | ₩34,209 | ₩34,478 | -1.53% | 150.3만 |
|---|
| 2026.07.22 | ₩35,752 | ₩35,819 | ₩35,122 | ₩35,430 | -0.90% | 147만 |
|---|
| 2026.07.21 | ₩35,175 | ₩35,390 | ₩34,813 | ₩35,269 | +0.27% | 208.2만 |
|---|
| 2026.07.20 | ₩34,478 | ₩35,672 | ₩34,142 | ₩35,430 | +2.76% | 266.3만 |
|---|
| 2026.07.17 | ₩35,350 | ₩35,443 | ₩34,250 | ₩34,317 | -2.92% | 290.4만 |
|---|
| 2026.07.16 | ₩34,048 | ₩34,920 | ₩33,820 | ₩34,826 | +2.29% | 268.1만 |
|---|
| 2026.07.15 | ₩33,525 | ₩33,901 | ₩33,512 | ₩33,632 | +0.32% | 215.9만 |
|---|
| 2026.07.14 | ₩34,934 | ₩34,934 | ₩33,404 | ₩33,673 | -3.61% | 330.3만 |
|---|
| 2026.07.13 | ₩35,698 | ₩36,248 | ₩34,920 | ₩35,215 | -1.35% | 193.9만 |
|---|
| 2026.07.10 | ₩34,250 | ₩35,296 | ₩34,062 | ₩35,108 | +2.51% | 224.5만 |
|---|
| 2026.07.09 | ₩34,276 | ₩34,531 | ₩33,619 | ₩33,834 | -1.29% | 340.8만 |
|---|
| 2026.07.08 | ₩35,054 | ₩35,068 | ₩34,464 | ₩34,585 | -1.34% | 178.6만 |
|---|
| 2026.07.07 | ₩35,725 | ₩36,302 | ₩34,706 | ₩34,759 | -2.70% | 195.5만 |
|---|
| 2026.07.06 | ₩34,545 | ₩34,773 | ₩33,539 | ₩34,545 | 0.00% | 294.9만 |
|---|
| 2026.07.02 | ₩34,934 | ₩35,336 | ₩34,759 | ₩35,095 | +0.46% | 258.2만 |
|---|
| 2026.07.01 | ₩35,511 | ₩36,155 | ₩34,317 | ₩34,652 | -2.42% | 291.2만 |
|---|
| 2026.06.30 | ₩36,839 | ₩36,959 | ₩35,685 | ₩35,752 | -2.95% | 297.7만 |
|---|
| 2026.06.29 | ₩37,295 | ₩37,657 | ₩36,866 | ₩37,187 | -0.29% | 243만 |
|---|
| 2026.06.26 | ₩36,731 | ₩37,563 | ₩36,463 | ₩37,509 | +2.12% | 488.9만 |
|---|
| 2026.06.25 | ₩36,624 | ₩37,563 | ₩36,248 | ₩37,134 | +1.39% | 322.7만 |
|---|
| 2026.06.24 | ₩36,852 | ₩37,362 | ₩36,597 | ₩37,295 | +1.20% | 271만 |
|---|
| 2026.06.23 | ₩36,664 | ₩37,147 | ₩36,423 | ₩36,544 | -0.33% | 229.7만 |
|---|
| 2026.06.22 | ₩35,631 | ₩37,000 | ₩35,484 | ₩36,570 | +2.64% | 407.1만 |
|---|
| 2026.06.18 | ₩34,719 | ₩36,020 | ₩34,357 | ₩35,739 | +2.94% | 714.8만 |
|---|
| 2026.06.17 | ₩35,524 | ₩35,658 | ₩33,901 | ₩34,223 | -3.66% | 303.8만 |
|---|
| 2026.06.16 | ₩36,262 | ₩36,530 | ₩35,511 | ₩35,698 | -1.55% | 214.7만 |
|---|
| 2026.06.15 | ₩36,141 | ₩36,705 | ₩36,061 | ₩36,141 | 0.00% | 298.1만 |
|---|
| 2026.06.12 | ₩35,833 | ₩36,329 | ₩35,484 | ₩36,235 | +1.12% | 218.7만 |
|---|
| 2026.06.11 | ₩35,940 | ₩36,074 | ₩35,430 | ₩35,792 | -0.41% | 185.4만 |
|---|
| 2026.06.10 | ₩35,564 | ₩35,886 | ₩35,283 | ₩35,591 | +0.08% | 240.6만 |
|---|
| 2026.06.09 | ₩35,564 | ₩35,953 | ₩35,175 | ₩35,859 | +0.83% | 321.4만 |
|---|
| 2026.06.08 | ₩35,350 | ₩35,994 | ₩34,773 | ₩35,470 | +0.34% | 320.3만 |
|---|
| 2026.06.05 | ₩33,968 | ₩35,189 | ₩33,968 | ₩35,095 | +3.32% | 350.8만 |
|---|
| 2026.06.04 | ₩33,981 | ₩35,108 | ₩33,351 | ₩34,156 | +0.51% | 435.2만 |
|---|
| 2026.06.03 | ₩33,337 | ₩33,807 | ₩33,082 | ₩33,217 | -0.36% | 465만 |
|---|
| 2026.06.02 | ₩33,713 | ₩33,887 | ₩33,190 | ₩33,458 | -0.76% | 257.8만 |
|---|
| 2026.06.01 | ₩34,290 | ₩34,719 | ₩33,646 | ₩33,753 | -1.56% | 314.6만 |
|---|
| 2026.05.29 | ₩34,303 | ₩34,947 | ₩34,290 | ₩34,504 | +0.59% | 275.8만 |
|---|
| 2026.05.28 | ₩34,343 | ₩34,947 | ₩33,740 | ₩34,826 | +1.41% | 197.3만 |
|---|
| 2026.05.27 | ₩34,531 | ₩35,309 | ₩34,424 | ₩34,800 | +0.78% | 253.2만 |
|---|
| 2026.05.26 | ₩34,987 | ₩35,189 | ₩33,297 | ₩34,048 | -2.68% | 286.1만 |
|---|
| 2026.05.22 | ₩34,853 | ₩35,202 | ₩34,290 | ₩35,148 | +0.85% | 173.3만 |
|---|
| 2026.05.21 | ₩34,008 | ₩35,028 | ₩33,404 | ₩34,934 | +2.72% | 229만 |
|---|
| 2026.05.20 | ₩34,478 | ₩34,759 | ₩33,404 | ₩34,397 | -0.23% | 253.1만 |
|---|
| 2026.05.19 | ₩35,242 | ₩35,537 | ₩34,531 | ₩34,773 | -1.33% | 252.5만 |
|---|
| 2026.05.18 | ₩35,390 | ₩35,873 | ₩35,108 | ₩35,215 | -0.49% | 263.4만 |
|---|
| 2026.05.15 | ₩35,403 | ₩35,685 | ₩34,920 | ₩35,390 | -0.04% | 248.4만 |
|---|
| 2026.05.14 | ₩35,376 | ₩35,470 | ₩34,746 | ₩35,001 | -1.06% | 227.2만 |
|---|
| 2026.05.13 | ₩35,846 | ₩36,034 | ₩34,397 | ₩35,095 | -2.10% | 271.9만 |
|---|
| 2026.05.12 | ₩35,551 | ₩36,396 | ₩34,491 | ₩35,631 | +0.23% | 654.1만 |
|---|
| 2026.05.11 | ₩36,919 | ₩37,429 | ₩35,967 | ₩35,994 | -2.51% | 443.3만 |
|---|
| 2026.05.08 | ₩36,450 | ₩37,496 | ₩36,074 | ₩37,134 | +1.88% | 451만 |
|---|
| 2026.05.07 | ₩35,873 | ₩37,469 | ₩35,309 | ₩36,731 | +2.39% | 559만 |
|---|
| 2026.05.06 | ₩35,685 | ₩36,557 | ₩35,511 | ₩36,195 | +1.43% | 411.6만 |
|---|
| 2026.05.05 | ₩33,404 | ₩35,645 | ₩33,123 | ₩35,229 | +5.46% | 434만 |
|---|
| 2026.05.04 | ₩33,995 | ₩34,612 | ₩33,002 | ₩33,082 | -2.68% | 534.6만 |
|---|
| 2026.05.01 | ₩34,786 | ₩35,148 | ₩34,089 | ₩34,276 | -1.47% | 302.9만 |
|---|
| 2026.04.30 | ₩33,458 | ₩34,773 | ₩33,310 | ₩34,571 | +3.33% | 688.4만 |
|---|
| 2026.04.29 | ₩34,236 | ₩34,585 | ₩33,123 | ₩33,364 | -2.55% | 1212.8만 |
|---|
| 2026.04.28 | ₩36,933 | ₩37,523 | ₩36,624 | ₩37,201 | +0.73% | 256.6만 |
|---|
| 2026.04.27 | ₩38,100 | ₩38,234 | ₩36,986 | ₩37,013 | -2.85% | 220만 |
|---|
| 2026.04.24 | ₩38,207 | ₩38,542 | ₩37,778 | ₩37,979 | -0.60% | 290.3만 |
|---|
| 2026.04.23 | ₩38,449 | ₩38,677 | ₩37,912 | ₩38,100 | -0.91% | 366.9만 |
|---|
| 2026.04.22 | ₩38,757 | ₩38,864 | ₩38,100 | ₩38,274 | -1.25% | 249만 |
|---|
| 2026.04.21 | ₩39,012 | ₩39,388 | ₩38,516 | ₩38,569 | -1.13% | 435.7만 |
|---|
| 2026.04.20 | ₩39,562 | ₩40,555 | ₩38,462 | ₩39,253 | -0.78% | 588.3만 |
|---|
| 2026.04.17 | ₩39,575 | ₩39,817 | ₩38,529 | ₩39,106 | -1.19% | 567.6만 |
|---|
| 2026.04.16 | ₩39,213 | ₩40,139 | ₩39,079 | ₩39,522 | +0.79% | 487.9만 |
|---|
| 2026.04.15 | ₩39,079 | ₩40,622 | ₩37,925 | ₩39,669 | +1.51% | 773.8만 |
|---|
| 2026.04.14 | ₩39,294 | ₩39,656 | ₩38,891 | ₩39,186 | -0.27% | 401만 |
|---|
| 2026.04.13 | ₩39,710 | ₩39,964 | ₩38,690 | ₩39,267 | -1.11% | 567.4만 |
|---|
| 2026.04.10 | ₩40,622 | ₩41,212 | ₩39,321 | ₩39,562 | -2.61% | 622.6만 |
|---|
| 2026.04.09 | ₩35,591 | ₩41,910 | ₩35,591 | ₩40,662 | +14.25% | 1342.8만 |
|---|
| 2026.04.08 | ₩36,356 | ₩36,557 | ₩35,725 | ₩36,020 | -0.92% | 313.4만 |
|---|
| 2026.04.07 | ₩35,859 | ₩36,181 | ₩35,484 | ₩35,618 | -0.67% | 373.9만 |
|---|
| 2026.04.06 | ₩35,618 | ₩36,235 | ₩35,537 | ₩35,859 | +0.68% | 338.5만 |
|---|
| 2026.04.02 | ₩35,537 | ₩36,074 | ₩35,189 | ₩35,886 | +0.98% | 264만 |
|---|
| 2026.04.01 | ₩35,242 | ₩35,846 | ₩34,746 | ₩35,564 | +0.91% | 338.2만 |
|---|
| 2026.03.31 | ₩35,698 | ₩35,873 | ₩35,081 | ₩35,470 | -0.64% | 472만 |
|---|
| 2026.03.30 | ₩36,476 | ₩36,731 | ₩35,698 | ₩35,833 | -1.77% | 726.7만 |
|---|
| 2026.03.27 | ₩34,907 | ₩37,053 | ₩34,840 | ₩36,476 | +4.50% | 1295.6만 |
|---|
| 2026.03.26 | ₩31,298 | ₩38,180 | ₩31,244 | ₩34,531 | +10.33% | 3012.6만 |
|---|
| 2026.03.25 | ₩30,976 | ₩31,580 | ₩30,533 | ₩31,513 | +1.73% | 279.7만 |
|---|
| 2026.03.24 | ₩30,748 | ₩31,070 | ₩30,533 | ₩30,587 | -0.52% | 244.9만 |
|---|
| 2026.03.23 | ₩31,231 | ₩31,244 | ₩30,627 | ₩30,762 | -1.50% | 347.3만 |
|---|
| 2026.03.20 | ₩31,258 | ₩31,432 | ₩30,480 | ₩30,587 | -2.15% | 1041.6만 |
|---|
| 2026.03.19 | ₩30,735 | ₩31,888 | ₩30,735 | ₩31,271 | +1.75% | 471.3만 |
|---|
| 2026.03.18 | ₩30,735 | ₩30,963 | ₩30,332 | ₩30,775 | +0.13% | 415.2만 |
|---|
| 2026.03.17 | ₩31,513 | ₩31,660 | ₩30,963 | ₩31,057 | -1.45% | 477.6만 |
|---|
| 2026.03.16 | ₩32,385 | ₩32,385 | ₩30,641 | ₩30,963 | -4.39% | 638.6만 |
|---|
| 2026.03.13 | ₩31,446 | ₩31,862 | ₩31,231 | ₩31,513 | +0.21% | 766.5만 |
|---|
| 2026.03.12 | ₩32,210 | ₩32,358 | ₩30,936 | ₩30,949 | -3.92% | 682.1만 |
|---|
| 2026.03.11 | ₩33,565 | ₩33,941 | ₩32,438 | ₩32,492 | -3.20% | 527만 |
|---|
| 2026.03.10 | ₩33,458 | ₩34,317 | ₩33,243 | ₩34,075 | +1.84% | 443.7만 |
|---|
| 2026.03.09 | ₩33,217 | ₩33,606 | ₩32,506 | ₩33,378 | +0.48% | 791.7만 |
|---|
| 2026.03.06 | ₩34,719 | ₩34,719 | ₩33,686 | ₩33,887 | -2.40% | 655.9만 |
|---|
| 2026.03.05 | ₩34,947 | ₩35,940 | ₩34,571 | ₩35,041 | +0.27% | 787만 |
|---|
| 2026.03.04 | ₩39,092 | ₩39,951 | ₩33,753 | ₩35,229 | -9.88% | 2014.6만 |
|---|
| 2026.03.03 | ₩37,764 | ₩38,247 | ₩37,389 | ₩37,738 | -0.07% | 765.4만 |
|---|
| 2026.03.02 | ₩38,690 | ₩39,347 | ₩38,113 | ₩38,703 | +0.03% | 496.5만 |
|---|
| 2026.02.27 | ₩38,368 | ₩39,414 | ₩38,341 | ₩38,717 | +0.91% | 1799.9만 |
|---|
| 2026.02.26 | ₩37,724 | ₩38,328 | ₩37,416 | ₩38,207 | +1.28% | 391.7만 |
|---|
| 2026.02.25 | ₩39,414 | ₩39,468 | ₩37,013 | ₩37,697 | -4.36% | 762.3만 |
|---|
| 2026.02.24 | ₩40,716 | ₩40,863 | ₩40,193 | ₩40,810 | +0.23% | 323.5만 |
|---|
| 2026.02.23 | ₩40,085 | ₩40,850 | ₩40,005 | ₩40,515 | +1.07% | 357.4만 |
|---|
| 2026.02.20 | ₩39,857 | ₩40,233 | ₩39,280 | ₩40,233 | +0.94% | 440.4만 |
|---|
| 2026.02.19 | ₩39,508 | ₩39,844 | ₩38,851 | ₩39,468 | -0.10% | 333.6만 |
|---|
| 2026.02.18 | ₩38,730 | ₩39,495 | ₩38,073 | ₩39,468 | +1.91% | 290.6만 |
|---|
| 2026.02.17 | ₩40,152 | ₩40,340 | ₩38,851 | ₩39,253 | -2.24% | 339.8만 |
|---|
| 2026.02.13 | ₩40,783 | ₩41,024 | ₩39,186 | ₩40,179 | -1.48% | 384.5만 |
|---|
| 2026.02.12 | ₩40,515 | ₩41,306 | ₩39,857 | ₩41,145 | +1.56% | 558.5만 |
|---|
| 2026.02.11 | ₩39,924 | ₩40,756 | ₩39,777 | ₩40,622 | +1.75% | 496.1만 |
|---|
| 2026.02.10 | ₩39,414 | ₩40,367 | ₩39,227 | ₩40,125 | +1.80% | 294.1만 |
|---|
| 2026.02.09 | ₩39,240 | ₩39,803 | ₩38,824 | ₩39,549 | +0.79% | 307만 |
|---|
| 2026.02.06 | ₩38,864 | ₩39,575 | ₩38,864 | ₩39,508 | +1.66% | 360.3만 |
|---|
| 2026.02.05 | ₩39,092 | ₩39,347 | ₩38,475 | ₩38,864 | -0.58% | 399.9만 |
|---|
| 2026.02.04 | ₩38,234 | ₩39,897 | ₩37,939 | ₩39,294 | +2.77% | 702.9만 |
|---|
| 2026.02.03 | ₩36,315 | ₩38,261 | ₩36,087 | ₩37,764 | +3.99% | 658.2만 |
|---|
| 2026.02.02 | ₩36,557 | ₩36,892 | ₩35,859 | ₩36,383 | -0.48% | 403.2만 |
|---|
| 2026.01.30 | ₩35,953 | ₩36,785 | ₩35,819 | ₩36,718 | +2.13% | 524.3만 |
|---|
| 2026.01.29 | ₩35,604 | ₩36,208 | ₩35,028 | ₩36,087 | +1.36% | 548.1만 |
|---|
| 2026.01.28 | ₩36,222 | ₩36,222 | ₩35,081 | ₩35,296 | -2.56% | 399.4만 |
|---|
| 2026.01.27 | ₩36,651 | ₩36,691 | ₩35,765 | ₩35,913 | -2.01% | 349.3만 |
|---|
| 2026.01.26 | ₩37,201 | ₩37,308 | ₩36,517 | ₩36,772 | -1.15% | 406만 |
|---|
| 2026.01.23 | ₩37,120 | ₩37,322 | ₩36,544 | ₩36,986 | -0.36% | 413.2만 |
|---|
| 2026.01.22 | ₩37,831 | ₩37,885 | ₩37,201 | ₩37,469 | -0.96% | 573.2만 |
|---|
| 2026.01.21 | ₩36,611 | ₩37,778 | ₩36,423 | ₩37,577 | +2.64% | 682.9만 |
|---|
| 2026.01.20 | ₩35,014 | ₩36,651 | ₩34,719 | ₩36,476 | +4.18% | 537.7만 |
|---|
| 2026.01.16 | ₩36,181 | ₩36,342 | ₩35,041 | ₩35,417 | -2.11% | 395만 |
|---|
| 2026.01.15 | ₩36,275 | ₩36,892 | ₩35,712 | ₩36,785 | +1.41% | 367.4만 |
|---|
| 2026.01.14 | ₩35,725 | ₩36,839 | ₩35,645 | ₩36,490 | +2.14% | 923.6만 |
|---|
| 2026.01.13 | ₩35,712 | ₩36,195 | ₩35,323 | ₩35,350 | -1.01% | 633.9만 |
|---|
| 2026.01.12 | ₩35,269 | ₩35,926 | ₩35,135 | ₩35,712 | +1.26% | 590.6만 |
|---|
| 2026.01.09 | ₩34,612 | ₩34,867 | ₩34,317 | ₩34,826 | +0.62% | 376.8만 |
|---|
| 2026.01.08 | ₩34,169 | ₩35,658 | ₩34,089 | ₩34,464 | +0.86% | 713만 |
|---|
| 2026.01.07 | ₩34,987 | ₩35,189 | ₩33,968 | ₩34,008 | -2.80% | 453.6만 |
|---|
| 2026.01.06 | ₩34,612 | ₩35,309 | ₩34,370 | ₩35,014 | +1.16% | 452.9만 |
|---|
| 2026.01.05 | ₩34,719 | ₩35,336 | ₩34,545 | ₩34,625 | -0.27% | 609.9만 |
|---|
| 2026.01.02 | ₩35,054 | ₩35,417 | ₩34,598 | ₩35,068 | +0.04% | 316.9만 |
|---|
| 2025.12.31 | ₩35,001 | ₩35,376 | ₩34,961 | ₩34,961 | -0.11% | 296.4만 |
|---|
| 2025.12.30 | ₩34,880 | ₩35,403 | ₩34,867 | ₩35,323 | +1.27% | 347.9만 |
|---|
| 2025.12.29 | ₩35,081 | ₩35,497 | ₩34,880 | ₩35,028 | -0.15% | 405만 |
|---|
| 2025.12.26 | ₩35,926 | ₩36,128 | ₩35,001 | ₩35,135 | -2.20% | 344.2만 |
|---|
| 2025.12.24 | ₩35,739 | ₩36,074 | ₩35,376 | ₩36,074 | +0.94% | 262.8만 |
|---|
| 2025.12.23 | ₩37,644 | ₩37,684 | ₩35,631 | ₩35,739 | -5.06% | 542.5만 |
|---|
| 2025.12.22 | ₩38,046 | ₩38,220 | ₩37,389 | ₩37,697 | -0.92% | 460.7만 |
|---|
| 2025.12.19 | ₩38,502 | ₩38,985 | ₩38,220 | ₩38,234 | -0.70% | 1270.1만 |
|---|
| 2025.12.18 | ₩38,878 | ₩39,374 | ₩38,516 | ₩38,717 | -0.41% | 425.5만 |
|---|
| 2025.12.17 | ₩40,032 | ₩40,501 | ₩38,180 | ₩38,690 | -3.35% | 627.9만 |
|---|
| 2025.12.16 | ₩41,105 | ₩41,641 | ₩40,716 | ₩40,796 | -0.75% | 527.8만 |
|---|
| 2025.12.15 | ₩41,279 | ₩41,588 | ₩40,447 | ₩40,743 | -1.30% | 379.5만 |
|---|
| 2025.12.12 | ₩41,695 | ₩42,232 | ₩41,185 | ₩41,266 | -1.03% | 388.8만 |
|---|
| 2025.12.11 | ₩40,877 | ₩41,789 | ₩40,783 | ₩41,427 | +1.35% | 395.2만 |
|---|
| 2025.12.10 | ₩40,286 | ₩40,756 | ₩39,911 | ₩40,756 | +1.17% | 349.6만 |
|---|
| 2025.12.09 | ₩40,340 | ₩40,850 | ₩39,562 | ₩39,777 | -1.40% | 561.4만 |
|---|
| 2025.12.08 | ₩40,394 | ₩40,689 | ₩40,005 | ₩40,447 | +0.13% | 445.2만 |
|---|
| 2025.12.05 | ₩39,468 | ₩41,118 | ₩38,972 | ₩40,783 | +3.33% | 634.4만 |
|---|
| 2025.12.04 | ₩40,917 | ₩42,822 | ₩38,650 | ₩39,844 | -2.62% | 1275.5만 |
|---|
| 2025.12.03 | ₩40,407 | ₩41,078 | ₩40,340 | ₩40,367 | -0.10% | 793.2만 |
|---|
| 2025.12.02 | ₩39,777 | ₩40,233 | ₩39,321 | ₩40,099 | +0.81% | 583.8만 |
|---|
| 2025.12.01 | ₩38,784 | ₩40,769 | ₩38,771 | ₩39,871 | +2.80% | 771만 |
|---|
| 2025.11.28 | ₩38,824 | ₩39,388 | ₩38,717 | ₩38,878 | +0.14% | 232.1만 |
|---|
| 2025.11.26 | ₩38,489 | ₩39,025 | ₩38,422 | ₩38,422 | -0.17% | 323.3만 |
|---|
| 2025.11.25 | ₩38,623 | ₩38,838 | ₩38,180 | ₩38,636 | +0.03% | 382.2만 |
|---|
| 2025.11.24 | ₩38,220 | ₩38,730 | ₩37,966 | ₩38,301 | +0.21% | 455.2만 |
|---|
| 2025.11.21 | ₩37,416 | ₩38,891 | ₩37,416 | ₩38,167 | +2.01% | 521.2만 |
|---|
| 2025.11.20 | ₩36,745 | ₩37,751 | ₩36,718 | ₩37,429 | +1.86% | 358.8만 |
|---|
| 2025.11.19 | ₩36,879 | ₩37,281 | ₩36,248 | ₩36,557 | -0.87% | 346.8만 |
|---|
| 2025.11.18 | ₩37,067 | ₩37,630 | ₩36,450 | ₩37,147 | +0.22% | 379.6만 |
|---|
| 2025.11.17 | ₩37,389 | ₩37,885 | ₩37,214 | ₩37,268 | -0.32% | 297만 |
|---|
| 2025.11.14 | ₩37,389 | ₩37,939 | ₩37,094 | ₩37,389 | 0.00% | 399.4만 |
|---|
| 2025.11.13 | ₩36,906 | ₩37,899 | ₩36,825 | ₩37,630 | +1.96% | 446.3만 |
|---|
| 2025.11.12 | ₩37,147 | ₩37,389 | ₩36,611 | ₩36,691 | -1.23% | 302.4만 |
|---|
| 2025.11.11 | ₩36,973 | ₩37,858 | ₩36,892 | ₩37,322 | +0.94% | 362.3만 |
|---|
| 2025.11.10 | ₩36,275 | ₩36,772 | ₩35,725 | ₩36,651 | +1.04% | 409.4만 |
|---|
| 2025.11.07 | ₩35,685 | ₩36,570 | ₩35,524 | ₩35,685 | 0.00% | 477.5만 |
|---|
| 2025.11.06 | ₩35,926 | ₩36,651 | ₩35,551 | ₩35,591 | -0.93% | 478.7만 |
|---|
| 2025.11.05 | ₩36,664 | ₩36,986 | ₩36,302 | ₩36,315 | -0.95% | 442.6만 |
|---|
| 2025.11.04 | ₩37,067 | ₩37,456 | ₩36,289 | ₩36,705 | -0.98% | 353.4만 |
|---|
| 2025.11.03 | ₩36,463 | ₩37,644 | ₩36,409 | ₩36,933 | +1.29% | 513.9만 |
|---|
| 2025.10.31 | ₩35,430 | ₩36,745 | ₩35,283 | ₩36,530 | +3.10% | 474.2만 |
|---|
| 2025.10.30 | ₩35,752 | ₩36,557 | ₩35,564 | ₩35,779 | +0.08% | 355.1만 |
|---|
| 2025.10.29 | ₩37,657 | ₩37,818 | ₩35,886 | ₩35,940 | -4.56% | 286.2만 |
|---|
| 2025.10.28 | ₩37,992 | ₩38,489 | ₩37,670 | ₩37,858 | -0.35% | 327.1만 |
|---|
| 2025.10.27 | ₩37,509 | ₩38,475 | ₩37,509 | ₩38,234 | +1.93% | 331.2만 |
|---|
| 2025.10.24 | ₩37,858 | ₩37,925 | ₩37,389 | ₩37,496 | -0.96% | 240.1만 |
|---|
| 2025.10.23 | ₩37,764 | ₩37,885 | ₩37,389 | ₩37,711 | -0.14% | 251.4만 |
|---|
| 2025.10.22 | ₩38,502 | ₩38,583 | ₩37,657 | ₩37,684 | -2.13% | 295.6만 |
|---|
| 2025.10.21 | ₩39,039 | ₩39,106 | ₩38,194 | ₩38,502 | -1.37% | 314.7만 |
|---|
| 2025.10.20 | ₩38,838 | ₩39,347 | ₩38,556 | ₩38,811 | -0.07% | 285.3만 |
|---|
| 2025.10.17 | ₩38,207 | ₩38,730 | ₩37,818 | ₩38,516 | +0.81% | 449.7만 |
|---|
| 2025.10.16 | ₩36,772 | ₩38,274 | ₩36,584 | ₩37,939 | +3.17% | 403.7만 |
|---|
| 2025.10.15 | ₩37,107 | ₩37,107 | ₩35,551 | ₩36,436 | -1.81% | 386.7만 |
|---|
| 2025.10.14 | ₩35,698 | ₩36,986 | ₩35,698 | ₩36,933 | +3.46% | 454.9만 |
|---|
| 2025.10.13 | ₩35,994 | ₩36,946 | ₩35,846 | ₩36,128 | +0.37% | 379.2만 |
|---|
| 2025.10.10 | ₩37,348 | ₩37,348 | ₩35,806 | ₩35,819 | -4.09% | 262.2만 |
|---|