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 | ₩35,364 | ₩35,659 | ₩35,189 | ₩35,404 | +0.11% | 215.8만 |
| 2026.10.08 | ₩34,800 | ₩36,249 | ₩34,800 | ₩35,605 | +2.31% | 384.3만 |
| 2026.10.07 | ₩35,417 | ₩35,605 | ₩34,787 | ₩34,800 | -1.74% | 172.4만 |
| 2026.10.06 | ₩35,565 | ₩35,726 | ₩35,216 | ₩35,350 | -0.60% | 225.2만 |
| 2026.10.05 | ₩34,747 | ₩35,431 | ₩34,465 | ₩35,243 | +1.43% | 232.6만 |
| 2026.10.02 | ₩35,230 | ₩35,377 | ₩34,680 | ₩35,095 | -0.38% | 170.2만 |
| 2026.10.01 | ₩35,028 | ₩35,404 | ₩34,586 | ₩34,841 | -0.54% | 203.2만 |
| 2026.09.30 | ₩35,686 | ₩35,686 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩35,149 |
| -1.50% |
| 219.4만 |
| 2026.09.29 | ₩34,586 | ₩35,310 | ₩34,505 | ₩35,270 | +1.98% | 148.8만 |
|---|
| 2026.09.28 | ₩35,015 | ₩35,163 | ₩34,277 | ₩34,921 | -0.27% | 204.2만 |
|---|
| 2026.09.25 | ₩34,921 | ₩35,297 | ₩34,747 | ₩35,095 | +0.50% | 150.5만 |
|---|
| 2026.09.24 | ₩35,605 | ₩35,713 | ₩34,867 | ₩34,881 | -2.03% | 180.4만 |
|---|
| 2026.09.23 | ₩35,552 | ₩35,659 | ₩34,934 | ₩35,270 | -0.79% | 193.8만 |
|---|
| 2026.09.22 | ₩35,538 | ₩36,048 | ₩35,377 | ₩35,632 | +0.26% | 207.9만 |
|---|
| 2026.09.21 | ₩34,867 | ₩35,404 | ₩34,478 | ₩35,082 | +0.62% | 237만 |
|---|
| 2026.09.18 | ₩35,256 | ₩35,511 | ₩34,599 | ₩34,800 | -1.29% | 800.4만 |
|---|
| 2026.09.17 | ₩34,747 | ₩35,874 | ₩34,666 | ₩35,552 | +2.32% | 278.3만 |
|---|
| 2026.09.16 | ₩35,149 | ₩35,538 | ₩34,277 | ₩34,532 | -1.76% | 228.1만 |
|---|
| 2026.09.15 | ₩34,908 | ₩35,444 | ₩34,814 | ₩35,122 | +0.61% | 220.8만 |
|---|
| 2026.09.14 | ₩35,820 | ₩36,289 | ₩35,082 | ₩35,203 | -1.72% | 288.8만 |
|---|
| 2026.09.11 | ₩35,820 | ₩36,075 | ₩35,015 | ₩35,176 | -1.80% | 258.7만 |
|---|
| 2026.09.10 | ₩35,163 | ₩35,753 | ₩35,002 | ₩35,672 | +1.45% | 192.7만 |
|---|
| 2026.09.09 | ₩35,297 | ₩35,807 | ₩34,988 | ₩35,082 | -0.61% | 214.9만 |
|---|
| 2026.09.08 | ₩35,967 | ₩36,705 | ₩35,404 | ₩35,404 | -1.57% | 322만 |
|---|
| 2026.09.04 | ₩36,866 | ₩36,974 | ₩35,605 | ₩35,860 | -2.73% | 199.1만 |
|---|
| 2026.09.03 | ₩36,383 | ₩37,041 | ₩36,209 | ₩36,907 | +1.44% | 240만 |
|---|
| 2026.09.02 | ₩36,169 | ₩37,443 | ₩35,874 | ₩36,732 | +1.56% | 403.9만 |
|---|
| 2026.09.01 | ₩35,646 | ₩36,008 | ₩35,203 | ₩35,364 | -0.79% | 318.2만 |
|---|
| 2026.08.31 | ₩36,424 | ₩36,450 | ₩35,538 | ₩35,646 | -2.14% | 242.1만 |
|---|
| 2026.08.28 | ₩37,001 | ₩37,108 | ₩36,437 | ₩36,518 | -1.31% | 139.7만 |
|---|
| 2026.08.27 | ₩36,424 | ₩37,416 | ₩36,424 | ₩36,598 | +0.48% | 176.2만 |
|---|
| 2026.08.26 | ₩38,074 | ₩38,114 | ₩37,403 | ₩37,658 | -1.09% | 124.5만 |
|---|
| 2026.08.25 | ₩38,087 | ₩38,235 | ₩37,564 | ₩37,805 | -0.74% | 214.3만 |
|---|
| 2026.08.24 | ₩38,476 | ₩39,321 | ₩38,396 | ₩38,570 | +0.24% | 193.9만 |
|---|
| 2026.08.21 | ₩37,779 | ₩38,221 | ₩37,591 | ₩38,154 | +0.99% | 225.6만 |
|---|
| 2026.08.20 | ₩37,805 | ₩38,275 | ₩37,416 | ₩38,114 | +0.82% | 206.8만 |
|---|
| 2026.08.19 | ₩36,813 | ₩38,543 | ₩36,732 | ₩38,141 | +3.61% | 269.2만 |
|---|
| 2026.08.18 | ₩37,430 | ₩37,430 | ₩36,424 | ₩36,424 | -2.69% | 244.9만 |
|---|
| 2026.08.17 | ₩37,792 | ₩37,792 | ₩36,786 | ₩37,001 | -2.09% | 160.7만 |
|---|
| 2026.08.14 | ₩37,376 | ₩38,181 | ₩37,296 | ₩38,127 | +2.01% | 129.7만 |
|---|
| 2026.08.13 | ₩37,926 | ₩38,288 | ₩37,336 | ₩37,604 | -0.85% | 143.5만 |
|---|
| 2026.08.12 | ₩37,081 | ₩37,618 | ₩36,974 | ₩37,457 | +1.01% | 112만 |
|---|
| 2026.08.11 | ₩37,712 | ₩37,712 | ₩37,094 | ₩37,604 | -0.28% | 122.1만 |
|---|
| 2026.08.10 | ₩37,913 | ₩38,369 | ₩37,457 | ₩37,819 | -0.25% | 176만 |
|---|
| 2026.08.07 | ₩37,980 | ₩38,503 | ₩37,886 | ₩38,262 | +0.74% | 222만 |
|---|
| 2026.08.06 | ₩38,919 | ₩39,053 | ₩37,738 | ₩37,926 | -2.55% | 150.6만 |
|---|
| 2026.08.05 | ₩38,516 | ₩38,516 | ₩37,671 | ₩38,074 | -1.15% | 169.6만 |
|---|
| 2026.08.04 | ₩37,202 | ₩38,235 | ₩36,383 | ₩38,194 | +2.67% | 217.3만 |
|---|
| 2026.08.03 | ₩38,691 | ₩39,321 | ₩37,296 | ₩37,309 | -3.57% | 221.8만 |
|---|
| 2026.07.31 | ₩38,651 | ₩38,812 | ₩38,101 | ₩38,543 | -0.28% | 293.2만 |
|---|
| 2026.07.30 | ₩38,771 | ₩39,120 | ₩38,034 | ₩38,677 | -0.24% | 222.1만 |
|---|
| 2026.07.29 | ₩38,168 | ₩39,831 | ₩37,966 | ₩39,603 | +3.76% | 305.5만 |
|---|
| 2026.07.28 | ₩37,564 | ₩39,388 | ₩37,376 | ₩38,771 | +3.21% | 650.2만 |
|---|
| 2026.07.27 | ₩35,431 | ₩36,907 | ₩35,243 | ₩36,759 | +3.75% | 241.6만 |
|---|
| 2026.07.24 | ₩34,626 | ₩35,163 | ₩34,465 | ₩34,988 | +1.05% | 112.8만 |
|---|
| 2026.07.23 | ₩35,015 | ₩35,176 | ₩34,210 | ₩34,478 | -1.53% | 150.3만 |
|---|
| 2026.07.22 | ₩35,753 | ₩35,820 | ₩35,122 | ₩35,431 | -0.90% | 147만 |
|---|
| 2026.07.21 | ₩35,176 | ₩35,391 | ₩34,814 | ₩35,270 | +0.27% | 208.2만 |
|---|
| 2026.07.20 | ₩34,478 | ₩35,672 | ₩34,143 | ₩35,431 | +2.76% | 266.3만 |
|---|
| 2026.07.17 | ₩35,350 | ₩35,444 | ₩34,250 | ₩34,317 | -2.92% | 290.4만 |
|---|
| 2026.07.16 | ₩34,049 | ₩34,921 | ₩33,821 | ₩34,827 | +2.29% | 268.1만 |
|---|
| 2026.07.15 | ₩33,526 | ₩33,901 | ₩33,512 | ₩33,633 | +0.32% | 215.9만 |
|---|
| 2026.07.14 | ₩34,934 | ₩34,934 | ₩33,405 | ₩33,673 | -3.61% | 330.3만 |
|---|
| 2026.07.13 | ₩35,699 | ₩36,249 | ₩34,921 | ₩35,216 | -1.35% | 193.9만 |
|---|
| 2026.07.10 | ₩34,250 | ₩35,297 | ₩34,062 | ₩35,109 | +2.51% | 224.5만 |
|---|
| 2026.07.09 | ₩34,277 | ₩34,532 | ₩33,620 | ₩33,834 | -1.29% | 340.8만 |
|---|
| 2026.07.08 | ₩35,055 | ₩35,069 | ₩34,465 | ₩34,586 | -1.34% | 178.6만 |
|---|
| 2026.07.07 | ₩35,726 | ₩36,303 | ₩34,706 | ₩34,760 | -2.70% | 195.5만 |
|---|
| 2026.07.06 | ₩34,545 | ₩34,773 | ₩33,539 | ₩34,545 | 0.00% | 294.9만 |
|---|
| 2026.07.02 | ₩34,934 | ₩35,337 | ₩34,760 | ₩35,095 | +0.46% | 258.2만 |
|---|
| 2026.07.01 | ₩35,511 | ₩36,155 | ₩34,317 | ₩34,653 | -2.42% | 291.2만 |
|---|
| 2026.06.30 | ₩36,840 | ₩36,960 | ₩35,686 | ₩35,753 | -2.95% | 297.7만 |
|---|
| 2026.06.29 | ₩37,296 | ₩37,658 | ₩36,866 | ₩37,188 | -0.29% | 243만 |
|---|
| 2026.06.26 | ₩36,732 | ₩37,564 | ₩36,464 | ₩37,510 | +2.12% | 488.9만 |
|---|
| 2026.06.25 | ₩36,625 | ₩37,564 | ₩36,249 | ₩37,135 | +1.39% | 322.7만 |
|---|
| 2026.06.24 | ₩36,853 | ₩37,363 | ₩36,598 | ₩37,296 | +1.20% | 271만 |
|---|
| 2026.06.23 | ₩36,665 | ₩37,148 | ₩36,424 | ₩36,544 | -0.33% | 229.7만 |
|---|
| 2026.06.22 | ₩35,632 | ₩37,001 | ₩35,485 | ₩36,571 | +2.64% | 407.1만 |
|---|
| 2026.06.18 | ₩34,720 | ₩36,021 | ₩34,358 | ₩35,739 | +2.94% | 714.8만 |
|---|
| 2026.06.17 | ₩35,525 | ₩35,659 | ₩33,901 | ₩34,223 | -3.66% | 303.8만 |
|---|
| 2026.06.16 | ₩36,263 | ₩36,531 | ₩35,511 | ₩35,699 | -1.55% | 214.7만 |
|---|
| 2026.06.15 | ₩36,142 | ₩36,705 | ₩36,061 | ₩36,142 | 0.00% | 298.1만 |
|---|
| 2026.06.12 | ₩35,833 | ₩36,330 | ₩35,485 | ₩36,236 | +1.12% | 218.7만 |
|---|
| 2026.06.11 | ₩35,941 | ₩36,075 | ₩35,431 | ₩35,793 | -0.41% | 185.4만 |
|---|
| 2026.06.10 | ₩35,565 | ₩35,887 | ₩35,283 | ₩35,592 | +0.08% | 240.6만 |
|---|
| 2026.06.09 | ₩35,565 | ₩35,954 | ₩35,176 | ₩35,860 | +0.83% | 321.4만 |
|---|
| 2026.06.08 | ₩35,350 | ₩35,994 | ₩34,773 | ₩35,471 | +0.34% | 320.3만 |
|---|
| 2026.06.05 | ₩33,969 | ₩35,189 | ₩33,969 | ₩35,095 | +3.32% | 350.8만 |
|---|
| 2026.06.04 | ₩33,982 | ₩35,109 | ₩33,351 | ₩34,156 | +0.51% | 435.2만 |
|---|
| 2026.06.03 | ₩33,338 | ₩33,808 | ₩33,083 | ₩33,217 | -0.36% | 465만 |
|---|
| 2026.06.02 | ₩33,714 | ₩33,888 | ₩33,190 | ₩33,459 | -0.76% | 257.8만 |
|---|
| 2026.06.01 | ₩34,291 | ₩34,720 | ₩33,647 | ₩33,754 | -1.56% | 314.6만 |
|---|
| 2026.05.29 | ₩34,304 | ₩34,948 | ₩34,291 | ₩34,505 | +0.59% | 275.8만 |
|---|
| 2026.05.28 | ₩34,344 | ₩34,948 | ₩33,740 | ₩34,827 | +1.41% | 197.3만 |
|---|
| 2026.05.27 | ₩34,532 | ₩35,310 | ₩34,425 | ₩34,800 | +0.78% | 253.2만 |
|---|
| 2026.05.26 | ₩34,988 | ₩35,189 | ₩33,298 | ₩34,049 | -2.68% | 286.1만 |
|---|
| 2026.05.22 | ₩34,854 | ₩35,203 | ₩34,291 | ₩35,149 | +0.85% | 173.3만 |
|---|
| 2026.05.21 | ₩34,009 | ₩35,028 | ₩33,405 | ₩34,934 | +2.72% | 229만 |
|---|
| 2026.05.20 | ₩34,478 | ₩34,760 | ₩33,405 | ₩34,398 | -0.23% | 253.1만 |
|---|
| 2026.05.19 | ₩35,243 | ₩35,538 | ₩34,532 | ₩34,773 | -1.33% | 252.5만 |
|---|
| 2026.05.18 | ₩35,391 | ₩35,874 | ₩35,109 | ₩35,216 | -0.49% | 263.4만 |
|---|
| 2026.05.15 | ₩35,404 | ₩35,686 | ₩34,921 | ₩35,391 | -0.04% | 248.4만 |
|---|
| 2026.05.14 | ₩35,377 | ₩35,471 | ₩34,747 | ₩35,002 | -1.06% | 227.2만 |
|---|
| 2026.05.13 | ₩35,847 | ₩36,035 | ₩34,398 | ₩35,095 | -2.10% | 271.9만 |
|---|
| 2026.05.12 | ₩35,552 | ₩36,397 | ₩34,492 | ₩35,632 | +0.23% | 654.1만 |
|---|
| 2026.05.11 | ₩36,920 | ₩37,430 | ₩35,967 | ₩35,994 | -2.51% | 443.3만 |
|---|
| 2026.05.08 | ₩36,450 | ₩37,497 | ₩36,075 | ₩37,135 | +1.88% | 451만 |
|---|
| 2026.05.07 | ₩35,874 | ₩37,470 | ₩35,310 | ₩36,732 | +2.39% | 559만 |
|---|
| 2026.05.06 | ₩35,686 | ₩36,558 | ₩35,511 | ₩36,196 | +1.43% | 411.6만 |
|---|
| 2026.05.05 | ₩33,405 | ₩35,646 | ₩33,123 | ₩35,230 | +5.46% | 434만 |
|---|
| 2026.05.04 | ₩33,995 | ₩34,613 | ₩33,003 | ₩33,083 | -2.68% | 534.6만 |
|---|
| 2026.05.01 | ₩34,787 | ₩35,149 | ₩34,089 | ₩34,277 | -1.47% | 302.9만 |
|---|
| 2026.04.30 | ₩33,459 | ₩34,773 | ₩33,311 | ₩34,572 | +3.33% | 688.4만 |
|---|
| 2026.04.29 | ₩34,237 | ₩34,586 | ₩33,123 | ₩33,365 | -2.55% | 1212.8만 |
|---|
| 2026.04.28 | ₩36,933 | ₩37,524 | ₩36,625 | ₩37,202 | +0.73% | 256.6만 |
|---|
| 2026.04.27 | ₩38,101 | ₩38,235 | ₩36,987 | ₩37,014 | -2.85% | 220만 |
|---|
| 2026.04.24 | ₩38,208 | ₩38,543 | ₩37,779 | ₩37,980 | -0.60% | 290.3만 |
|---|
| 2026.04.23 | ₩38,449 | ₩38,677 | ₩37,913 | ₩38,101 | -0.91% | 366.9만 |
|---|
| 2026.04.22 | ₩38,758 | ₩38,865 | ₩38,101 | ₩38,275 | -1.25% | 249만 |
|---|
| 2026.04.21 | ₩39,013 | ₩39,388 | ₩38,516 | ₩38,570 | -1.13% | 435.7만 |
|---|
| 2026.04.20 | ₩39,563 | ₩40,556 | ₩38,463 | ₩39,254 | -0.78% | 588.3만 |
|---|
| 2026.04.17 | ₩39,576 | ₩39,818 | ₩38,530 | ₩39,107 | -1.19% | 567.6만 |
|---|
| 2026.04.16 | ₩39,214 | ₩40,140 | ₩39,080 | ₩39,523 | +0.79% | 487.9만 |
|---|
| 2026.04.15 | ₩39,080 | ₩40,623 | ₩37,926 | ₩39,670 | +1.51% | 773.8만 |
|---|
| 2026.04.14 | ₩39,295 | ₩39,657 | ₩38,892 | ₩39,187 | -0.27% | 401만 |
|---|
| 2026.04.13 | ₩39,710 | ₩39,965 | ₩38,691 | ₩39,268 | -1.11% | 567.4만 |
|---|
| 2026.04.10 | ₩40,623 | ₩41,213 | ₩39,321 | ₩39,563 | -2.61% | 622.6만 |
|---|
| 2026.04.09 | ₩35,592 | ₩41,911 | ₩35,592 | ₩40,663 | +14.25% | 1342.8만 |
|---|
| 2026.04.08 | ₩36,357 | ₩36,558 | ₩35,726 | ₩36,021 | -0.92% | 313.4만 |
|---|
| 2026.04.07 | ₩35,860 | ₩36,182 | ₩35,485 | ₩35,619 | -0.67% | 373.9만 |
|---|
| 2026.04.06 | ₩35,619 | ₩36,236 | ₩35,538 | ₩35,860 | +0.68% | 338.5만 |
|---|
| 2026.04.02 | ₩35,538 | ₩36,075 | ₩35,189 | ₩35,887 | +0.98% | 264만 |
|---|
| 2026.04.01 | ₩35,243 | ₩35,847 | ₩34,747 | ₩35,565 | +0.91% | 338.2만 |
|---|
| 2026.03.31 | ₩35,699 | ₩35,874 | ₩35,082 | ₩35,471 | -0.64% | 472만 |
|---|
| 2026.03.30 | ₩36,477 | ₩36,732 | ₩35,699 | ₩35,833 | -1.77% | 726.7만 |
|---|
| 2026.03.27 | ₩34,908 | ₩37,054 | ₩34,841 | ₩36,477 | +4.50% | 1295.6만 |
|---|
| 2026.03.26 | ₩31,299 | ₩38,181 | ₩31,245 | ₩34,532 | +10.33% | 3012.6만 |
|---|
| 2026.03.25 | ₩30,977 | ₩31,581 | ₩30,534 | ₩31,513 | +1.73% | 279.7만 |
|---|
| 2026.03.24 | ₩30,749 | ₩31,071 | ₩30,534 | ₩30,588 | -0.52% | 244.9만 |
|---|
| 2026.03.23 | ₩31,232 | ₩31,245 | ₩30,628 | ₩30,762 | -1.50% | 347.3만 |
|---|
| 2026.03.20 | ₩31,259 | ₩31,433 | ₩30,480 | ₩30,588 | -2.15% | 1041.6만 |
|---|
| 2026.03.19 | ₩30,735 | ₩31,889 | ₩30,735 | ₩31,272 | +1.75% | 471.3만 |
|---|
| 2026.03.18 | ₩30,735 | ₩30,963 | ₩30,333 | ₩30,776 | +0.13% | 415.2만 |
|---|
| 2026.03.17 | ₩31,513 | ₩31,661 | ₩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 | ₩31,232 | ₩31,513 | +0.21% | 766.5만 |
|---|
| 2026.03.12 | ₩32,211 | ₩32,359 | ₩30,937 | ₩30,950 | -3.92% | 682.1만 |
|---|
| 2026.03.11 | ₩33,566 | ₩33,942 | ₩32,439 | ₩32,493 | -3.20% | 527만 |
|---|
| 2026.03.10 | ₩33,459 | ₩34,317 | ₩33,244 | ₩34,076 | +1.84% | 443.7만 |
|---|
| 2026.03.09 | ₩33,217 | ₩33,606 | ₩32,506 | ₩33,378 | +0.48% | 791.7만 |
|---|
| 2026.03.06 | ₩34,720 | ₩34,720 | ₩33,687 | ₩33,888 | -2.40% | 655.9만 |
|---|
| 2026.03.05 | ₩34,948 | ₩35,941 | ₩34,572 | ₩35,042 | +0.27% | 787만 |
|---|
| 2026.03.04 | ₩39,093 | ₩39,952 | ₩33,754 | ₩35,230 | -9.88% | 2014.6만 |
|---|
| 2026.03.03 | ₩37,765 | ₩38,248 | ₩37,390 | ₩37,738 | -0.07% | 765.4만 |
|---|
| 2026.03.02 | ₩38,691 | ₩39,348 | ₩38,114 | ₩38,704 | +0.03% | 496.5만 |
|---|
| 2026.02.27 | ₩38,369 | ₩39,415 | ₩38,342 | ₩38,718 | +0.91% | 1799.9만 |
|---|
| 2026.02.26 | ₩37,725 | ₩38,329 | ₩37,416 | ₩38,208 | +1.28% | 391.7만 |
|---|
| 2026.02.25 | ₩39,415 | ₩39,469 | ₩37,014 | ₩37,698 | -4.36% | 762.3만 |
|---|
| 2026.02.24 | ₩40,717 | ₩40,864 | ₩40,193 | ₩40,811 | +0.23% | 323.5만 |
|---|
| 2026.02.23 | ₩40,086 | ₩40,851 | ₩40,006 | ₩40,515 | +1.07% | 357.4만 |
|---|
| 2026.02.20 | ₩39,858 | ₩40,234 | ₩39,281 | ₩40,234 | +0.94% | 440.4만 |
|---|
| 2026.02.19 | ₩39,509 | ₩39,845 | ₩38,852 | ₩39,469 | -0.10% | 333.6만 |
|---|
| 2026.02.18 | ₩38,731 | ₩39,496 | ₩38,074 | ₩39,469 | +1.91% | 290.6만 |
|---|
| 2026.02.17 | ₩40,153 | ₩40,341 | ₩38,852 | ₩39,254 | -2.24% | 339.8만 |
|---|
| 2026.02.13 | ₩40,784 | ₩41,025 | ₩39,187 | ₩40,180 | -1.48% | 384.5만 |
|---|
| 2026.02.12 | ₩40,515 | ₩41,307 | ₩39,858 | ₩41,146 | +1.56% | 558.5만 |
|---|
| 2026.02.11 | ₩39,925 | ₩40,757 | ₩39,778 | ₩40,623 | +1.75% | 496.1만 |
|---|
| 2026.02.10 | ₩39,415 | ₩40,368 | ₩39,228 | ₩40,126 | +1.80% | 294.1만 |
|---|
| 2026.02.09 | ₩39,241 | ₩39,804 | ₩38,825 | ₩39,549 | +0.79% | 307만 |
|---|
| 2026.02.06 | ₩38,865 | ₩39,576 | ₩38,865 | ₩39,509 | +1.66% | 360.3만 |
|---|
| 2026.02.05 | ₩39,093 | ₩39,348 | ₩38,476 | ₩38,865 | -0.58% | 399.9만 |
|---|
| 2026.02.04 | ₩38,235 | ₩39,898 | ₩37,940 | ₩39,295 | +2.77% | 702.9만 |
|---|
| 2026.02.03 | ₩36,316 | ₩38,262 | ₩36,088 | ₩37,765 | +3.99% | 658.2만 |
|---|
| 2026.02.02 | ₩36,558 | ₩36,893 | ₩35,860 | ₩36,383 | -0.48% | 403.2만 |
|---|
| 2026.01.30 | ₩35,954 | ₩36,786 | ₩35,820 | ₩36,719 | +2.13% | 524.3만 |
|---|
| 2026.01.29 | ₩35,605 | ₩36,209 | ₩35,028 | ₩36,088 | +1.36% | 548.1만 |
|---|
| 2026.01.28 | ₩36,222 | ₩36,222 | ₩35,082 | ₩35,297 | -2.56% | 399.4만 |
|---|
| 2026.01.27 | ₩36,652 | ₩36,692 | ₩35,766 | ₩35,914 | -2.01% | 349.3만 |
|---|
| 2026.01.26 | ₩37,202 | ₩37,309 | ₩36,518 | ₩36,772 | -1.15% | 406만 |
|---|
| 2026.01.23 | ₩37,121 | ₩37,322 | ₩36,544 | ₩36,987 | -0.36% | 413.2만 |
|---|
| 2026.01.22 | ₩37,832 | ₩37,886 | ₩37,202 | ₩37,470 | -0.96% | 573.2만 |
|---|
| 2026.01.21 | ₩36,611 | ₩37,779 | ₩36,424 | ₩37,577 | +2.64% | 682.9만 |
|---|
| 2026.01.20 | ₩35,015 | ₩36,652 | ₩34,720 | ₩36,477 | +4.18% | 537.7만 |
|---|
| 2026.01.16 | ₩36,182 | ₩36,343 | ₩35,042 | ₩35,417 | -2.11% | 395만 |
|---|
| 2026.01.15 | ₩36,276 | ₩36,893 | ₩35,713 | ₩36,786 | +1.41% | 367.4만 |
|---|
| 2026.01.14 | ₩35,726 | ₩36,840 | ₩35,646 | ₩36,491 | +2.14% | 923.6만 |
|---|
| 2026.01.13 | ₩35,713 | ₩36,196 | ₩35,324 | ₩35,350 | -1.01% | 633.9만 |
|---|
| 2026.01.12 | ₩35,270 | ₩35,927 | ₩35,136 | ₩35,713 | +1.26% | 590.6만 |
|---|
| 2026.01.09 | ₩34,613 | ₩34,867 | ₩34,317 | ₩34,827 | +0.62% | 376.8만 |
|---|
| 2026.01.08 | ₩34,170 | ₩35,659 | ₩34,089 | ₩34,465 | +0.86% | 713만 |
|---|
| 2026.01.07 | ₩34,988 | ₩35,189 | ₩33,969 | ₩34,009 | -2.80% | 453.6만 |
|---|
| 2026.01.06 | ₩34,613 | ₩35,310 | ₩34,371 | ₩35,015 | +1.16% | 452.9만 |
|---|
| 2026.01.05 | ₩34,720 | ₩35,337 | ₩34,545 | ₩34,626 | -0.27% | 609.9만 |
|---|
| 2026.01.02 | ₩35,055 | ₩35,417 | ₩34,599 | ₩35,069 | +0.04% | 316.9만 |
|---|
| 2025.12.31 | ₩35,002 | ₩35,377 | ₩34,961 | ₩34,961 | -0.11% | 296.4만 |
|---|
| 2025.12.30 | ₩34,881 | ₩35,404 | ₩34,867 | ₩35,324 | +1.27% | 347.9만 |
|---|
| 2025.12.29 | ₩35,082 | ₩35,498 | ₩34,881 | ₩35,028 | -0.15% | 405만 |
|---|
| 2025.12.26 | ₩35,927 | ₩36,128 | ₩35,002 | ₩35,136 | -2.20% | 344.2만 |
|---|
| 2025.12.24 | ₩35,739 | ₩36,075 | ₩35,377 | ₩36,075 | +0.94% | 262.8만 |
|---|
| 2025.12.23 | ₩37,644 | ₩37,685 | ₩35,632 | ₩35,739 | -5.06% | 542.5만 |
|---|
| 2025.12.22 | ₩38,047 | ₩38,221 | ₩37,390 | ₩37,698 | -0.92% | 460.7만 |
|---|
| 2025.12.19 | ₩38,503 | ₩38,986 | ₩38,221 | ₩38,235 | -0.70% | 1270.1만 |
|---|
| 2025.12.18 | ₩38,879 | ₩39,375 | ₩38,516 | ₩38,718 | -0.41% | 425.5만 |
|---|
| 2025.12.17 | ₩40,032 | ₩40,502 | ₩38,181 | ₩38,691 | -3.35% | 627.9만 |
|---|
| 2025.12.16 | ₩41,106 | ₩41,642 | ₩40,717 | ₩40,797 | -0.75% | 527.8만 |
|---|
| 2025.12.15 | ₩41,280 | ₩41,589 | ₩40,448 | ₩40,743 | -1.30% | 379.5만 |
|---|
| 2025.12.12 | ₩41,696 | ₩42,233 | ₩41,186 | ₩41,267 | -1.03% | 388.8만 |
|---|
| 2025.12.11 | ₩40,878 | ₩41,790 | ₩40,784 | ₩41,428 | +1.35% | 395.2만 |
|---|
| 2025.12.10 | ₩40,287 | ₩40,757 | ₩39,912 | ₩40,757 | +1.17% | 349.6만 |
|---|
| 2025.12.09 | ₩40,341 | ₩40,851 | ₩39,563 | ₩39,778 | -1.40% | 561.4만 |
|---|
| 2025.12.08 | ₩40,395 | ₩40,690 | ₩40,006 | ₩40,448 | +0.13% | 445.2만 |
|---|
| 2025.12.05 | ₩39,469 | ₩41,119 | ₩38,973 | ₩40,784 | +3.33% | 634.4만 |
|---|
| 2025.12.04 | ₩40,918 | ₩42,823 | ₩38,651 | ₩39,845 | -2.62% | 1275.5만 |
|---|
| 2025.12.03 | ₩40,408 | ₩41,079 | ₩40,341 | ₩40,368 | -0.10% | 793.2만 |
|---|
| 2025.12.02 | ₩39,778 | ₩40,234 | ₩39,321 | ₩40,100 | +0.81% | 583.8만 |
|---|
| 2025.12.01 | ₩38,785 | ₩40,770 | ₩38,771 | ₩39,871 | +2.80% | 771만 |
|---|
| 2025.11.28 | ₩38,825 | ₩39,388 | ₩38,718 | ₩38,879 | +0.14% | 232.1만 |
|---|
| 2025.11.26 | ₩38,490 | ₩39,026 | ₩38,423 | ₩38,423 | -0.17% | 323.3만 |
|---|
| 2025.11.25 | ₩38,624 | ₩38,838 | ₩38,181 | ₩38,637 | +0.03% | 382.2만 |
|---|
| 2025.11.24 | ₩38,221 | ₩38,731 | ₩37,966 | ₩38,302 | +0.21% | 455.2만 |
|---|
| 2025.11.21 | ₩37,416 | ₩38,892 | ₩37,416 | ₩38,168 | +2.01% | 521.2만 |
|---|
| 2025.11.20 | ₩36,746 | ₩37,752 | ₩36,719 | ₩37,430 | +1.86% | 358.8만 |
|---|
| 2025.11.19 | ₩36,880 | ₩37,282 | ₩36,249 | ₩36,558 | -0.87% | 346.8만 |
|---|
| 2025.11.18 | ₩37,068 | ₩37,631 | ₩36,450 | ₩37,148 | +0.22% | 379.6만 |
|---|
| 2025.11.17 | ₩37,390 | ₩37,886 | ₩37,215 | ₩37,269 | -0.32% | 297만 |
|---|
| 2025.11.14 | ₩37,390 | ₩37,940 | ₩37,094 | ₩37,390 | 0.00% | 399.4만 |
|---|
| 2025.11.13 | ₩36,907 | ₩37,899 | ₩36,826 | ₩37,631 | +1.96% | 446.3만 |
|---|
| 2025.11.12 | ₩37,148 | ₩37,390 | ₩36,611 | ₩36,692 | -1.23% | 302.4만 |
|---|
| 2025.11.11 | ₩36,974 | ₩37,859 | ₩36,893 | ₩37,322 | +0.94% | 362.3만 |
|---|
| 2025.11.10 | ₩36,276 | ₩36,772 | ₩35,726 | ₩36,652 | +1.04% | 409.4만 |
|---|
| 2025.11.07 | ₩35,686 | ₩36,571 | ₩35,525 | ₩35,686 | 0.00% | 477.5만 |
|---|
| 2025.11.06 | ₩35,927 | ₩36,652 | ₩35,552 | ₩35,592 | -0.93% | 478.7만 |
|---|
| 2025.11.05 | ₩36,665 | ₩36,987 | ₩36,303 | ₩36,316 | -0.95% | 442.6만 |
|---|
| 2025.11.04 | ₩37,068 | ₩37,457 | ₩36,289 | ₩36,705 | -0.98% | 353.4만 |
|---|
| 2025.11.03 | ₩36,464 | ₩37,644 | ₩36,410 | ₩36,933 | +1.29% | 513.9만 |
|---|
| 2025.10.31 | ₩35,431 | ₩36,746 | ₩35,283 | ₩36,531 | +3.10% | 474.2만 |
|---|
| 2025.10.30 | ₩35,753 | ₩36,558 | ₩35,565 | ₩35,780 | +0.08% | 355.1만 |
|---|
| 2025.10.29 | ₩37,658 | ₩37,819 | ₩35,887 | ₩35,941 | -4.56% | 286.2만 |
|---|
| 2025.10.28 | ₩37,993 | ₩38,490 | ₩37,671 | ₩37,859 | -0.35% | 327.1만 |
|---|
| 2025.10.27 | ₩37,510 | ₩38,476 | ₩37,510 | ₩38,235 | +1.93% | 331.2만 |
|---|
| 2025.10.24 | ₩37,859 | ₩37,926 | ₩37,390 | ₩37,497 | -0.96% | 240.1만 |
|---|
| 2025.10.23 | ₩37,765 | ₩37,886 | ₩37,390 | ₩37,712 | -0.14% | 251.4만 |
|---|
| 2025.10.22 | ₩38,503 | ₩38,584 | ₩37,658 | ₩37,685 | -2.13% | 295.6만 |
|---|
| 2025.10.21 | ₩39,040 | ₩39,107 | ₩38,194 | ₩38,503 | -1.37% | 314.7만 |
|---|
| 2025.10.20 | ₩38,838 | ₩39,348 | ₩38,557 | ₩38,812 | -0.07% | 285.3만 |
|---|
| 2025.10.17 | ₩38,208 | ₩38,731 | ₩37,819 | ₩38,516 | +0.81% | 449.7만 |
|---|
| 2025.10.16 | ₩36,772 | ₩38,275 | ₩36,585 | ₩37,940 | +3.17% | 403.7만 |
|---|
| 2025.10.15 | ₩37,108 | ₩37,108 | ₩35,552 | ₩36,437 | -1.81% | 386.7만 |
|---|
| 2025.10.14 | ₩35,699 | ₩36,987 | ₩35,699 | ₩36,933 | +3.46% | 454.9만 |
|---|
| 2025.10.13 | ₩35,994 | ₩36,947 | ₩35,847 | ₩36,128 | +0.37% | 379.2만 |
|---|
| 2025.10.10 | ₩37,349 | ₩37,349 | ₩35,807 | ₩35,820 | -4.09% | 262.2만 |
|---|