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 | ₩35,355 | ₩35,650 | ₩35,181 | ₩35,396 | +0.11% | 215.8만 |
| 2026.10.08 | ₩34,792 | ₩36,241 | ₩34,792 | ₩35,597 | +2.31% | 384.3만 |
| 2026.10.07 | ₩35,409 | ₩35,597 | ₩34,779 | ₩34,792 | -1.74% | 172.4만 |
| 2026.10.06 | ₩35,557 | ₩35,717 | ₩35,208 | ₩35,342 | -0.60% | 225.2만 |
| 2026.10.05 | ₩34,738 | ₩35,422 | ₩34,457 | ₩35,235 | +1.43% | 232.6만 |
| 2026.10.02 | ₩35,221 | ₩35,369 | ₩34,671 | ₩35,087 | -0.38% | 170.2만 |
| 2026.10.01 | ₩35,020 | ₩35,396 | ₩34,577 | ₩34,832 | -0.54% | 203.2만 |
| 2026.09.30 | ₩35,677 | ₩35,677 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩35,141 |
| -1.50% |
| 219.4만 |
| 2026.09.29 | ₩34,577 | ₩35,302 | ₩34,497 | ₩35,261 | +1.98% | 148.8만 |
|---|
| 2026.09.28 | ₩35,007 | ₩35,154 | ₩34,269 | ₩34,913 | -0.27% | 204.2만 |
|---|
| 2026.09.25 | ₩34,913 | ₩35,288 | ₩34,738 | ₩35,087 | +0.50% | 150.5만 |
|---|
| 2026.09.24 | ₩35,597 | ₩35,704 | ₩34,859 | ₩34,873 | -2.03% | 180.4만 |
|---|
| 2026.09.23 | ₩35,543 | ₩35,650 | ₩34,926 | ₩35,261 | -0.79% | 193.8만 |
|---|
| 2026.09.22 | ₩35,530 | ₩36,039 | ₩35,369 | ₩35,624 | +0.26% | 207.9만 |
|---|
| 2026.09.21 | ₩34,859 | ₩35,396 | ₩34,470 | ₩35,074 | +0.62% | 237만 |
|---|
| 2026.09.18 | ₩35,248 | ₩35,503 | ₩34,591 | ₩34,792 | -1.29% | 800.4만 |
|---|
| 2026.09.17 | ₩34,738 | ₩35,865 | ₩34,658 | ₩35,543 | +2.32% | 278.3만 |
|---|
| 2026.09.16 | ₩35,141 | ₩35,530 | ₩34,269 | ₩34,524 | -1.76% | 228.1만 |
|---|
| 2026.09.15 | ₩34,899 | ₩35,436 | ₩34,805 | ₩35,114 | +0.61% | 220.8만 |
|---|
| 2026.09.14 | ₩35,811 | ₩36,281 | ₩35,074 | ₩35,194 | -1.72% | 288.8만 |
|---|
| 2026.09.11 | ₩35,811 | ₩36,066 | ₩35,007 | ₩35,168 | -1.80% | 258.7만 |
|---|
| 2026.09.10 | ₩35,154 | ₩35,744 | ₩34,993 | ₩35,664 | +1.45% | 192.7만 |
|---|
| 2026.09.09 | ₩35,288 | ₩35,798 | ₩34,980 | ₩35,074 | -0.61% | 214.9만 |
|---|
| 2026.09.08 | ₩35,959 | ₩36,697 | ₩35,396 | ₩35,396 | -1.57% | 322만 |
|---|
| 2026.09.04 | ₩36,858 | ₩36,965 | ₩35,597 | ₩35,852 | -2.73% | 199.1만 |
|---|
| 2026.09.03 | ₩36,375 | ₩37,032 | ₩36,200 | ₩36,898 | +1.44% | 240만 |
|---|
| 2026.09.02 | ₩36,160 | ₩37,434 | ₩35,865 | ₩36,723 | +1.56% | 403.9만 |
|---|
| 2026.09.01 | ₩35,637 | ₩35,999 | ₩35,194 | ₩35,355 | -0.79% | 318.2만 |
|---|
| 2026.08.31 | ₩36,415 | ₩36,442 | ₩35,530 | ₩35,637 | -2.14% | 242.1만 |
|---|
| 2026.08.28 | ₩36,992 | ₩37,099 | ₩36,428 | ₩36,509 | -1.31% | 139.7만 |
|---|
| 2026.08.27 | ₩36,415 | ₩37,407 | ₩36,415 | ₩36,589 | +0.48% | 176.2만 |
|---|
| 2026.08.26 | ₩38,065 | ₩38,105 | ₩37,394 | ₩37,649 | -1.09% | 124.5만 |
|---|
| 2026.08.25 | ₩38,078 | ₩38,226 | ₩37,555 | ₩37,796 | -0.74% | 214.3만 |
|---|
| 2026.08.24 | ₩38,467 | ₩39,312 | ₩38,387 | ₩38,561 | +0.24% | 193.9만 |
|---|
| 2026.08.21 | ₩37,770 | ₩38,212 | ₩37,582 | ₩38,145 | +0.99% | 225.6만 |
|---|
| 2026.08.20 | ₩37,796 | ₩38,266 | ₩37,407 | ₩38,105 | +0.82% | 206.8만 |
|---|
| 2026.08.19 | ₩36,804 | ₩38,534 | ₩36,723 | ₩38,132 | +3.61% | 269.2만 |
|---|
| 2026.08.18 | ₩37,421 | ₩37,421 | ₩36,415 | ₩36,415 | -2.69% | 244.9만 |
|---|
| 2026.08.17 | ₩37,783 | ₩37,783 | ₩36,777 | ₩36,992 | -2.09% | 160.7만 |
|---|
| 2026.08.14 | ₩37,367 | ₩38,172 | ₩37,287 | ₩38,118 | +2.01% | 129.7만 |
|---|
| 2026.08.13 | ₩37,917 | ₩38,279 | ₩37,327 | ₩37,595 | -0.85% | 143.5만 |
|---|
| 2026.08.12 | ₩37,072 | ₩37,609 | ₩36,965 | ₩37,448 | +1.01% | 112만 |
|---|
| 2026.08.11 | ₩37,703 | ₩37,703 | ₩37,086 | ₩37,595 | -0.28% | 122.1만 |
|---|
| 2026.08.10 | ₩37,904 | ₩38,360 | ₩37,448 | ₩37,810 | -0.25% | 176만 |
|---|
| 2026.08.07 | ₩37,971 | ₩38,494 | ₩37,877 | ₩38,252 | +0.74% | 222만 |
|---|
| 2026.08.06 | ₩38,910 | ₩39,044 | ₩37,729 | ₩37,917 | -2.55% | 150.6만 |
|---|
| 2026.08.05 | ₩38,507 | ₩38,507 | ₩37,662 | ₩38,065 | -1.15% | 169.6만 |
|---|
| 2026.08.04 | ₩37,193 | ₩38,226 | ₩36,375 | ₩38,185 | +2.67% | 217.3만 |
|---|
| 2026.08.03 | ₩38,682 | ₩39,312 | ₩37,287 | ₩37,300 | -3.57% | 221.8만 |
|---|
| 2026.07.31 | ₩38,641 | ₩38,802 | ₩38,091 | ₩38,534 | -0.28% | 293.2만 |
|---|
| 2026.07.30 | ₩38,762 | ₩39,111 | ₩38,024 | ₩38,668 | -0.24% | 222.1만 |
|---|
| 2026.07.29 | ₩38,159 | ₩39,822 | ₩37,957 | ₩39,594 | +3.76% | 305.5만 |
|---|
| 2026.07.28 | ₩37,555 | ₩39,379 | ₩37,367 | ₩38,762 | +3.21% | 650.2만 |
|---|
| 2026.07.27 | ₩35,422 | ₩36,898 | ₩35,235 | ₩36,750 | +3.75% | 241.6만 |
|---|
| 2026.07.24 | ₩34,618 | ₩35,154 | ₩34,457 | ₩34,980 | +1.05% | 112.8만 |
|---|
| 2026.07.23 | ₩35,007 | ₩35,168 | ₩34,202 | ₩34,470 | -1.53% | 150.3만 |
|---|
| 2026.07.22 | ₩35,744 | ₩35,811 | ₩35,114 | ₩35,422 | -0.90% | 147만 |
|---|
| 2026.07.21 | ₩35,168 | ₩35,382 | ₩34,805 | ₩35,261 | +0.27% | 208.2만 |
|---|
| 2026.07.20 | ₩34,470 | ₩35,664 | ₩34,135 | ₩35,422 | +2.76% | 266.3만 |
|---|
| 2026.07.17 | ₩35,342 | ₩35,436 | ₩34,242 | ₩34,309 | -2.92% | 290.4만 |
|---|
| 2026.07.16 | ₩34,041 | ₩34,913 | ₩33,813 | ₩34,819 | +2.29% | 268.1만 |
|---|
| 2026.07.15 | ₩33,518 | ₩33,893 | ₩33,504 | ₩33,625 | +0.32% | 215.9만 |
|---|
| 2026.07.14 | ₩34,926 | ₩34,926 | ₩33,397 | ₩33,665 | -3.61% | 330.3만 |
|---|
| 2026.07.13 | ₩35,691 | ₩36,241 | ₩34,913 | ₩35,208 | -1.35% | 193.9만 |
|---|
| 2026.07.10 | ₩34,242 | ₩35,288 | ₩34,054 | ₩35,101 | +2.51% | 224.5만 |
|---|
| 2026.07.09 | ₩34,269 | ₩34,524 | ₩33,612 | ₩33,826 | -1.29% | 340.8만 |
|---|
| 2026.07.08 | ₩35,047 | ₩35,060 | ₩34,457 | ₩34,577 | -1.34% | 178.6만 |
|---|
| 2026.07.07 | ₩35,717 | ₩36,294 | ₩34,698 | ₩34,752 | -2.70% | 195.5만 |
|---|
| 2026.07.06 | ₩34,537 | ₩34,765 | ₩33,531 | ₩34,537 | 0.00% | 294.9만 |
|---|
| 2026.07.02 | ₩34,926 | ₩35,329 | ₩34,752 | ₩35,087 | +0.46% | 258.2만 |
|---|
| 2026.07.01 | ₩35,503 | ₩36,147 | ₩34,309 | ₩34,644 | -2.42% | 291.2만 |
|---|
| 2026.06.30 | ₩36,831 | ₩36,951 | ₩35,677 | ₩35,744 | -2.95% | 297.7만 |
|---|
| 2026.06.29 | ₩37,287 | ₩37,649 | ₩36,858 | ₩37,179 | -0.29% | 243만 |
|---|
| 2026.06.26 | ₩36,723 | ₩37,555 | ₩36,455 | ₩37,501 | +2.12% | 488.9만 |
|---|
| 2026.06.25 | ₩36,616 | ₩37,555 | ₩36,241 | ₩37,126 | +1.39% | 322.7만 |
|---|
| 2026.06.24 | ₩36,844 | ₩37,354 | ₩36,589 | ₩37,287 | +1.20% | 271만 |
|---|
| 2026.06.23 | ₩36,656 | ₩37,139 | ₩36,415 | ₩36,536 | -0.33% | 229.7만 |
|---|
| 2026.06.22 | ₩35,624 | ₩36,992 | ₩35,476 | ₩36,562 | +2.64% | 407.1만 |
|---|
| 2026.06.18 | ₩34,712 | ₩36,013 | ₩34,349 | ₩35,731 | +2.94% | 714.8만 |
|---|
| 2026.06.17 | ₩35,516 | ₩35,650 | ₩33,893 | ₩34,215 | -3.66% | 303.8만 |
|---|
| 2026.06.16 | ₩36,254 | ₩36,522 | ₩35,503 | ₩35,691 | -1.55% | 214.7만 |
|---|
| 2026.06.15 | ₩36,133 | ₩36,697 | ₩36,053 | ₩36,133 | 0.00% | 298.1만 |
|---|
| 2026.06.12 | ₩35,825 | ₩36,321 | ₩35,476 | ₩36,227 | +1.12% | 218.7만 |
|---|
| 2026.06.11 | ₩35,932 | ₩36,066 | ₩35,422 | ₩35,785 | -0.41% | 185.4만 |
|---|
| 2026.06.10 | ₩35,557 | ₩35,878 | ₩35,275 | ₩35,583 | +0.08% | 240.6만 |
|---|
| 2026.06.09 | ₩35,557 | ₩35,945 | ₩35,168 | ₩35,852 | +0.83% | 321.4만 |
|---|
| 2026.06.08 | ₩35,342 | ₩35,986 | ₩34,765 | ₩35,463 | +0.34% | 320.3만 |
|---|
| 2026.06.05 | ₩33,960 | ₩35,181 | ₩33,960 | ₩35,087 | +3.32% | 350.8만 |
|---|
| 2026.06.04 | ₩33,974 | ₩35,101 | ₩33,343 | ₩34,148 | +0.51% | 435.2만 |
|---|
| 2026.06.03 | ₩33,330 | ₩33,800 | ₩33,075 | ₩33,209 | -0.36% | 465만 |
|---|
| 2026.06.02 | ₩33,706 | ₩33,880 | ₩33,183 | ₩33,451 | -0.76% | 257.8만 |
|---|
| 2026.06.01 | ₩34,282 | ₩34,712 | ₩33,639 | ₩33,746 | -1.56% | 314.6만 |
|---|
| 2026.05.29 | ₩34,296 | ₩34,940 | ₩34,282 | ₩34,497 | +0.59% | 275.8만 |
|---|
| 2026.05.28 | ₩34,336 | ₩34,940 | ₩33,732 | ₩34,819 | +1.41% | 197.3만 |
|---|
| 2026.05.27 | ₩34,524 | ₩35,302 | ₩34,416 | ₩34,792 | +0.78% | 253.2만 |
|---|
| 2026.05.26 | ₩34,980 | ₩35,181 | ₩33,290 | ₩34,041 | -2.68% | 286.1만 |
|---|
| 2026.05.22 | ₩34,846 | ₩35,194 | ₩34,282 | ₩35,141 | +0.85% | 173.3만 |
|---|
| 2026.05.21 | ₩34,001 | ₩35,020 | ₩33,397 | ₩34,926 | +2.72% | 229만 |
|---|
| 2026.05.20 | ₩34,470 | ₩34,752 | ₩33,397 | ₩34,390 | -0.23% | 253.1만 |
|---|
| 2026.05.19 | ₩35,235 | ₩35,530 | ₩34,524 | ₩34,765 | -1.33% | 252.5만 |
|---|
| 2026.05.18 | ₩35,382 | ₩35,865 | ₩35,101 | ₩35,208 | -0.49% | 263.4만 |
|---|
| 2026.05.15 | ₩35,396 | ₩35,677 | ₩34,913 | ₩35,382 | -0.04% | 248.4만 |
|---|
| 2026.05.14 | ₩35,369 | ₩35,463 | ₩34,738 | ₩34,993 | -1.06% | 227.2만 |
|---|
| 2026.05.13 | ₩35,838 | ₩36,026 | ₩34,390 | ₩35,087 | -2.10% | 271.9만 |
|---|
| 2026.05.12 | ₩35,543 | ₩36,388 | ₩34,484 | ₩35,624 | +0.23% | 654.1만 |
|---|
| 2026.05.11 | ₩36,911 | ₩37,421 | ₩35,959 | ₩35,986 | -2.51% | 443.3만 |
|---|
| 2026.05.08 | ₩36,442 | ₩37,488 | ₩36,066 | ₩37,126 | +1.88% | 451만 |
|---|
| 2026.05.07 | ₩35,865 | ₩37,461 | ₩35,302 | ₩36,723 | +2.39% | 559만 |
|---|
| 2026.05.06 | ₩35,677 | ₩36,549 | ₩35,503 | ₩36,187 | +1.43% | 411.6만 |
|---|
| 2026.05.05 | ₩33,397 | ₩35,637 | ₩33,115 | ₩35,221 | +5.46% | 434만 |
|---|
| 2026.05.04 | ₩33,987 | ₩34,604 | ₩32,995 | ₩33,075 | -2.68% | 534.6만 |
|---|
| 2026.05.01 | ₩34,779 | ₩35,141 | ₩34,081 | ₩34,269 | -1.47% | 302.9만 |
|---|
| 2026.04.30 | ₩33,451 | ₩34,765 | ₩33,303 | ₩34,564 | +3.33% | 688.4만 |
|---|
| 2026.04.29 | ₩34,229 | ₩34,577 | ₩33,115 | ₩33,357 | -2.55% | 1212.8만 |
|---|
| 2026.04.28 | ₩36,925 | ₩37,515 | ₩36,616 | ₩37,193 | +0.73% | 256.6만 |
|---|
| 2026.04.27 | ₩38,091 | ₩38,226 | ₩36,978 | ₩37,005 | -2.85% | 220만 |
|---|
| 2026.04.24 | ₩38,199 | ₩38,534 | ₩37,770 | ₩37,971 | -0.60% | 290.3만 |
|---|
| 2026.04.23 | ₩38,440 | ₩38,668 | ₩37,904 | ₩38,091 | -0.91% | 366.9만 |
|---|
| 2026.04.22 | ₩38,749 | ₩38,856 | ₩38,091 | ₩38,266 | -1.25% | 249만 |
|---|
| 2026.04.21 | ₩39,004 | ₩39,379 | ₩38,507 | ₩38,561 | -1.13% | 435.7만 |
|---|
| 2026.04.20 | ₩39,553 | ₩40,546 | ₩38,454 | ₩39,245 | -0.78% | 588.3만 |
|---|
| 2026.04.17 | ₩39,567 | ₩39,808 | ₩38,521 | ₩39,097 | -1.19% | 567.6만 |
|---|
| 2026.04.16 | ₩39,205 | ₩40,130 | ₩39,071 | ₩39,513 | +0.79% | 487.9만 |
|---|
| 2026.04.15 | ₩39,071 | ₩40,613 | ₩37,917 | ₩39,661 | +1.51% | 773.8만 |
|---|
| 2026.04.14 | ₩39,285 | ₩39,647 | ₩38,883 | ₩39,178 | -0.27% | 401만 |
|---|
| 2026.04.13 | ₩39,701 | ₩39,956 | ₩38,682 | ₩39,258 | -1.11% | 567.4만 |
|---|
| 2026.04.10 | ₩40,613 | ₩41,203 | ₩39,312 | ₩39,553 | -2.61% | 622.6만 |
|---|
| 2026.04.09 | ₩35,583 | ₩41,901 | ₩35,583 | ₩40,653 | +14.25% | 1342.8만 |
|---|
| 2026.04.08 | ₩36,348 | ₩36,549 | ₩35,717 | ₩36,013 | -0.92% | 313.4만 |
|---|
| 2026.04.07 | ₩35,852 | ₩36,174 | ₩35,476 | ₩35,610 | -0.67% | 373.9만 |
|---|
| 2026.04.06 | ₩35,610 | ₩36,227 | ₩35,530 | ₩35,852 | +0.68% | 338.5만 |
|---|
| 2026.04.02 | ₩35,530 | ₩36,066 | ₩35,181 | ₩35,878 | +0.98% | 264만 |
|---|
| 2026.04.01 | ₩35,235 | ₩35,838 | ₩34,738 | ₩35,557 | +0.91% | 338.2만 |
|---|
| 2026.03.31 | ₩35,691 | ₩35,865 | ₩35,074 | ₩35,463 | -0.64% | 472만 |
|---|
| 2026.03.30 | ₩36,469 | ₩36,723 | ₩35,691 | ₩35,825 | -1.77% | 726.7만 |
|---|
| 2026.03.27 | ₩34,899 | ₩37,045 | ₩34,832 | ₩36,469 | +4.50% | 1295.6만 |
|---|
| 2026.03.26 | ₩31,291 | ₩38,172 | ₩31,238 | ₩34,524 | +10.33% | 3012.6만 |
|---|
| 2026.03.25 | ₩30,969 | ₩31,573 | ₩30,527 | ₩31,506 | +1.73% | 279.7만 |
|---|
| 2026.03.24 | ₩30,741 | ₩31,063 | ₩30,527 | ₩30,580 | -0.52% | 244.9만 |
|---|
| 2026.03.23 | ₩31,224 | ₩31,238 | ₩30,621 | ₩30,755 | -1.50% | 347.3만 |
|---|
| 2026.03.20 | ₩31,251 | ₩31,425 | ₩30,473 | ₩30,580 | -2.15% | 1041.6만 |
|---|
| 2026.03.19 | ₩30,728 | ₩31,882 | ₩30,728 | ₩31,265 | +1.75% | 471.3만 |
|---|
| 2026.03.18 | ₩30,728 | ₩30,956 | ₩30,326 | ₩30,768 | +0.13% | 415.2만 |
|---|
| 2026.03.17 | ₩31,506 | ₩31,654 | ₩30,956 | ₩31,050 | -1.45% | 477.6만 |
|---|
| 2026.03.16 | ₩32,378 | ₩32,378 | ₩30,634 | ₩30,956 | -4.39% | 638.6만 |
|---|
| 2026.03.13 | ₩31,439 | ₩31,855 | ₩31,224 | ₩31,506 | +0.21% | 766.5만 |
|---|
| 2026.03.12 | ₩32,203 | ₩32,351 | ₩30,929 | ₩30,943 | -3.92% | 682.1만 |
|---|
| 2026.03.11 | ₩33,558 | ₩33,934 | ₩32,431 | ₩32,485 | -3.20% | 527만 |
|---|
| 2026.03.10 | ₩33,451 | ₩34,309 | ₩33,236 | ₩34,068 | +1.84% | 443.7만 |
|---|
| 2026.03.09 | ₩33,209 | ₩33,598 | ₩32,498 | ₩33,370 | +0.48% | 791.7만 |
|---|
| 2026.03.06 | ₩34,712 | ₩34,712 | ₩33,679 | ₩33,880 | -2.40% | 655.9만 |
|---|
| 2026.03.05 | ₩34,940 | ₩35,932 | ₩34,564 | ₩35,033 | +0.27% | 787만 |
|---|
| 2026.03.04 | ₩39,084 | ₩39,942 | ₩33,746 | ₩35,221 | -9.88% | 2014.6만 |
|---|
| 2026.03.03 | ₩37,756 | ₩38,239 | ₩37,381 | ₩37,729 | -0.07% | 765.4만 |
|---|
| 2026.03.02 | ₩38,682 | ₩39,339 | ₩38,105 | ₩38,695 | +0.03% | 496.5만 |
|---|
| 2026.02.27 | ₩38,360 | ₩39,406 | ₩38,333 | ₩38,708 | +0.91% | 1799.9만 |
|---|
| 2026.02.26 | ₩37,716 | ₩38,320 | ₩37,407 | ₩38,199 | +1.28% | 391.7만 |
|---|
| 2026.02.25 | ₩39,406 | ₩39,460 | ₩37,005 | ₩37,689 | -4.36% | 762.3만 |
|---|
| 2026.02.24 | ₩40,707 | ₩40,854 | ₩40,184 | ₩40,801 | +0.23% | 323.5만 |
|---|
| 2026.02.23 | ₩40,077 | ₩40,841 | ₩39,996 | ₩40,506 | +1.07% | 357.4만 |
|---|
| 2026.02.20 | ₩39,849 | ₩40,224 | ₩39,272 | ₩40,224 | +0.94% | 440.4만 |
|---|
| 2026.02.19 | ₩39,500 | ₩39,835 | ₩38,843 | ₩39,460 | -0.10% | 333.6만 |
|---|
| 2026.02.18 | ₩38,722 | ₩39,486 | ₩38,065 | ₩39,460 | +1.91% | 290.6만 |
|---|
| 2026.02.17 | ₩40,144 | ₩40,331 | ₩38,843 | ₩39,245 | -2.24% | 339.8만 |
|---|
| 2026.02.13 | ₩40,774 | ₩41,015 | ₩39,178 | ₩40,170 | -1.48% | 384.5만 |
|---|
| 2026.02.12 | ₩40,506 | ₩41,297 | ₩39,849 | ₩41,136 | +1.56% | 558.5만 |
|---|
| 2026.02.11 | ₩39,916 | ₩40,747 | ₩39,768 | ₩40,613 | +1.75% | 496.1만 |
|---|
| 2026.02.10 | ₩39,406 | ₩40,358 | ₩39,218 | ₩40,117 | +1.80% | 294.1만 |
|---|
| 2026.02.09 | ₩39,232 | ₩39,795 | ₩38,816 | ₩39,540 | +0.79% | 307만 |
|---|
| 2026.02.06 | ₩38,856 | ₩39,567 | ₩38,856 | ₩39,500 | +1.66% | 360.3만 |
|---|
| 2026.02.05 | ₩39,084 | ₩39,339 | ₩38,467 | ₩38,856 | -0.58% | 399.9만 |
|---|
| 2026.02.04 | ₩38,226 | ₩39,889 | ₩37,931 | ₩39,285 | +2.77% | 702.9만 |
|---|
| 2026.02.03 | ₩36,308 | ₩38,252 | ₩36,080 | ₩37,756 | +3.99% | 658.2만 |
|---|
| 2026.02.02 | ₩36,549 | ₩36,884 | ₩35,852 | ₩36,375 | -0.48% | 403.2만 |
|---|
| 2026.01.30 | ₩35,945 | ₩36,777 | ₩35,811 | ₩36,710 | +2.13% | 524.3만 |
|---|
| 2026.01.29 | ₩35,597 | ₩36,200 | ₩35,020 | ₩36,080 | +1.36% | 548.1만 |
|---|
| 2026.01.28 | ₩36,214 | ₩36,214 | ₩35,074 | ₩35,288 | -2.56% | 399.4만 |
|---|
| 2026.01.27 | ₩36,643 | ₩36,683 | ₩35,758 | ₩35,905 | -2.01% | 349.3만 |
|---|
| 2026.01.26 | ₩37,193 | ₩37,300 | ₩36,509 | ₩36,764 | -1.15% | 406만 |
|---|
| 2026.01.23 | ₩37,112 | ₩37,314 | ₩36,536 | ₩36,978 | -0.36% | 413.2만 |
|---|
| 2026.01.22 | ₩37,823 | ₩37,877 | ₩37,193 | ₩37,461 | -0.96% | 573.2만 |
|---|
| 2026.01.21 | ₩36,603 | ₩37,770 | ₩36,415 | ₩37,568 | +2.64% | 682.9만 |
|---|
| 2026.01.20 | ₩35,007 | ₩36,643 | ₩34,712 | ₩36,469 | +4.18% | 537.7만 |
|---|
| 2026.01.16 | ₩36,174 | ₩36,334 | ₩35,033 | ₩35,409 | -2.11% | 395만 |
|---|
| 2026.01.15 | ₩36,267 | ₩36,884 | ₩35,704 | ₩36,777 | +1.41% | 367.4만 |
|---|
| 2026.01.14 | ₩35,717 | ₩36,831 | ₩35,637 | ₩36,482 | +2.14% | 923.6만 |
|---|
| 2026.01.13 | ₩35,704 | ₩36,187 | ₩35,315 | ₩35,342 | -1.01% | 633.9만 |
|---|
| 2026.01.12 | ₩35,261 | ₩35,919 | ₩35,127 | ₩35,704 | +1.26% | 590.6만 |
|---|
| 2026.01.09 | ₩34,604 | ₩34,859 | ₩34,309 | ₩34,819 | +0.62% | 376.8만 |
|---|
| 2026.01.08 | ₩34,162 | ₩35,650 | ₩34,081 | ₩34,457 | +0.86% | 713만 |
|---|
| 2026.01.07 | ₩34,980 | ₩35,181 | ₩33,960 | ₩34,001 | -2.80% | 453.6만 |
|---|
| 2026.01.06 | ₩34,604 | ₩35,302 | ₩34,363 | ₩35,007 | +1.16% | 452.9만 |
|---|
| 2026.01.05 | ₩34,712 | ₩35,329 | ₩34,537 | ₩34,618 | -0.27% | 609.9만 |
|---|
| 2026.01.02 | ₩35,047 | ₩35,409 | ₩34,591 | ₩35,060 | +0.04% | 316.9만 |
|---|
| 2025.12.31 | ₩34,993 | ₩35,369 | ₩34,953 | ₩34,953 | -0.11% | 296.4만 |
|---|
| 2025.12.30 | ₩34,873 | ₩35,396 | ₩34,859 | ₩35,315 | +1.27% | 347.9만 |
|---|
| 2025.12.29 | ₩35,074 | ₩35,489 | ₩34,873 | ₩35,020 | -0.15% | 405만 |
|---|
| 2025.12.26 | ₩35,919 | ₩36,120 | ₩34,993 | ₩35,127 | -2.20% | 344.2만 |
|---|
| 2025.12.24 | ₩35,731 | ₩36,066 | ₩35,369 | ₩36,066 | +0.94% | 262.8만 |
|---|
| 2025.12.23 | ₩37,635 | ₩37,676 | ₩35,624 | ₩35,731 | -5.06% | 542.5만 |
|---|
| 2025.12.22 | ₩38,038 | ₩38,212 | ₩37,381 | ₩37,689 | -0.92% | 460.7만 |
|---|
| 2025.12.19 | ₩38,494 | ₩38,977 | ₩38,212 | ₩38,226 | -0.70% | 1270.1만 |
|---|
| 2025.12.18 | ₩38,869 | ₩39,366 | ₩38,507 | ₩38,708 | -0.41% | 425.5만 |
|---|
| 2025.12.17 | ₩40,023 | ₩40,492 | ₩38,172 | ₩38,682 | -3.35% | 627.9만 |
|---|
| 2025.12.16 | ₩41,096 | ₩41,632 | ₩40,707 | ₩40,787 | -0.75% | 527.8만 |
|---|
| 2025.12.15 | ₩41,270 | ₩41,579 | ₩40,439 | ₩40,734 | -1.30% | 379.5만 |
|---|
| 2025.12.12 | ₩41,686 | ₩42,223 | ₩41,176 | ₩41,257 | -1.03% | 388.8만 |
|---|
| 2025.12.11 | ₩40,868 | ₩41,780 | ₩40,774 | ₩41,418 | +1.35% | 395.2만 |
|---|
| 2025.12.10 | ₩40,278 | ₩40,747 | ₩39,902 | ₩40,747 | +1.17% | 349.6만 |
|---|
| 2025.12.09 | ₩40,331 | ₩40,841 | ₩39,553 | ₩39,768 | -1.40% | 561.4만 |
|---|
| 2025.12.08 | ₩40,385 | ₩40,680 | ₩39,996 | ₩40,439 | +0.13% | 445.2만 |
|---|
| 2025.12.05 | ₩39,460 | ₩41,109 | ₩38,963 | ₩40,774 | +3.33% | 634.4만 |
|---|
| 2025.12.04 | ₩40,908 | ₩42,813 | ₩38,641 | ₩39,835 | -2.62% | 1275.5만 |
|---|
| 2025.12.03 | ₩40,398 | ₩41,069 | ₩40,331 | ₩40,358 | -0.10% | 793.2만 |
|---|
| 2025.12.02 | ₩39,768 | ₩40,224 | ₩39,312 | ₩40,090 | +0.81% | 583.8만 |
|---|
| 2025.12.01 | ₩38,776 | ₩40,761 | ₩38,762 | ₩39,862 | +2.80% | 771만 |
|---|
| 2025.11.28 | ₩38,816 | ₩39,379 | ₩38,708 | ₩38,869 | +0.14% | 232.1만 |
|---|
| 2025.11.26 | ₩38,480 | ₩39,017 | ₩38,413 | ₩38,413 | -0.17% | 323.3만 |
|---|
| 2025.11.25 | ₩38,615 | ₩38,829 | ₩38,172 | ₩38,628 | +0.03% | 382.2만 |
|---|
| 2025.11.24 | ₩38,212 | ₩38,722 | ₩37,957 | ₩38,293 | +0.21% | 455.2만 |
|---|
| 2025.11.21 | ₩37,407 | ₩38,883 | ₩37,407 | ₩38,159 | +2.01% | 521.2만 |
|---|
| 2025.11.20 | ₩36,737 | ₩37,743 | ₩36,710 | ₩37,421 | +1.86% | 358.8만 |
|---|
| 2025.11.19 | ₩36,871 | ₩37,273 | ₩36,241 | ₩36,549 | -0.87% | 346.8만 |
|---|
| 2025.11.18 | ₩37,059 | ₩37,622 | ₩36,442 | ₩37,139 | +0.22% | 379.6만 |
|---|
| 2025.11.17 | ₩37,381 | ₩37,877 | ₩37,206 | ₩37,260 | -0.32% | 297만 |
|---|
| 2025.11.14 | ₩37,381 | ₩37,931 | ₩37,086 | ₩37,381 | 0.00% | 399.4만 |
|---|
| 2025.11.13 | ₩36,898 | ₩37,890 | ₩36,817 | ₩37,622 | +1.96% | 446.3만 |
|---|
| 2025.11.12 | ₩37,139 | ₩37,381 | ₩36,603 | ₩36,683 | -1.23% | 302.4만 |
|---|
| 2025.11.11 | ₩36,965 | ₩37,850 | ₩36,884 | ₩37,314 | +0.94% | 362.3만 |
|---|
| 2025.11.10 | ₩36,267 | ₩36,764 | ₩35,717 | ₩36,643 | +1.04% | 409.4만 |
|---|
| 2025.11.07 | ₩35,677 | ₩36,562 | ₩35,516 | ₩35,677 | 0.00% | 477.5만 |
|---|
| 2025.11.06 | ₩35,919 | ₩36,643 | ₩35,543 | ₩35,583 | -0.93% | 478.7만 |
|---|
| 2025.11.05 | ₩36,656 | ₩36,978 | ₩36,294 | ₩36,308 | -0.95% | 442.6만 |
|---|
| 2025.11.04 | ₩37,059 | ₩37,448 | ₩36,281 | ₩36,697 | -0.98% | 353.4만 |
|---|
| 2025.11.03 | ₩36,455 | ₩37,635 | ₩36,402 | ₩36,925 | +1.29% | 513.9만 |
|---|
| 2025.10.31 | ₩35,422 | ₩36,737 | ₩35,275 | ₩36,522 | +3.10% | 474.2만 |
|---|
| 2025.10.30 | ₩35,744 | ₩36,549 | ₩35,557 | ₩35,771 | +0.08% | 355.1만 |
|---|
| 2025.10.29 | ₩37,649 | ₩37,810 | ₩35,878 | ₩35,932 | -4.56% | 286.2만 |
|---|
| 2025.10.28 | ₩37,984 | ₩38,480 | ₩37,662 | ₩37,850 | -0.35% | 327.1만 |
|---|
| 2025.10.27 | ₩37,501 | ₩38,467 | ₩37,501 | ₩38,226 | +1.93% | 331.2만 |
|---|
| 2025.10.24 | ₩37,850 | ₩37,917 | ₩37,381 | ₩37,488 | -0.96% | 240.1만 |
|---|
| 2025.10.23 | ₩37,756 | ₩37,877 | ₩37,381 | ₩37,703 | -0.14% | 251.4만 |
|---|
| 2025.10.22 | ₩38,494 | ₩38,574 | ₩37,649 | ₩37,676 | -2.13% | 295.6만 |
|---|
| 2025.10.21 | ₩39,030 | ₩39,097 | ₩38,185 | ₩38,494 | -1.37% | 314.7만 |
|---|
| 2025.10.20 | ₩38,829 | ₩39,339 | ₩38,548 | ₩38,802 | -0.07% | 285.3만 |
|---|
| 2025.10.17 | ₩38,199 | ₩38,722 | ₩37,810 | ₩38,507 | +0.81% | 449.7만 |
|---|
| 2025.10.16 | ₩36,764 | ₩38,266 | ₩36,576 | ₩37,931 | +3.17% | 403.7만 |
|---|
| 2025.10.15 | ₩37,099 | ₩37,099 | ₩35,543 | ₩36,428 | -1.81% | 386.7만 |
|---|
| 2025.10.14 | ₩35,691 | ₩36,978 | ₩35,691 | ₩36,925 | +3.46% | 454.9만 |
|---|
| 2025.10.13 | ₩35,986 | ₩36,938 | ₩35,838 | ₩36,120 | +0.37% | 379.2만 |
|---|
| 2025.10.10 | ₩37,340 | ₩37,340 | ₩35,798 | ₩35,811 | -4.09% | 262.2만 |
|---|