시장 데이터를 불러오는 중
전체 종목
The Brinsmere Fund Conservative ETF 과거 주가
The Brinsmere Fund Conservative ETF · TBFC · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
The Brinsmere Fund Conservative ETF · TBFC · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩38,569 | ₩38,583 | ₩38,556 | ₩38,579 | +0.02% | 1.3천 |
| 2026.10.08 | ₩38,516 | ₩38,516 | ₩38,436 | ₩38,476 | -0.10% | 1.1천 |
| 2026.10.07 | ₩38,489 | ₩38,541 | ₩38,489 | ₩38,541 | +0.14% | 100 |
| 2026.10.06 | ₩38,649 | ₩38,689 | ₩38,649 | ₩38,649 | 0.00% | 800 |
| 2026.10.05 | ₩38,543 | ₩38,552 | ₩38,543 | ₩38,552 | +0.02% | 100 |
| 2026.10.02 | ₩38,463 | ₩38,468 | ₩38,463 | ₩38,468 | +0.01% | 200 |
| 2026.10.01 | ₩38,367 | ₩38,367 | ₩38,367 | ₩38,367 | 0.00% | 300 |
| 2026.09.30 | ₩38,396 | ₩38,396 | ₩38,313 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩38,313 |
| -0.22% |
| 100 |
| 2026.09.29 | ₩38,302 | ₩38,377 | ₩38,302 | ₩38,377 | +0.20% | 300 |
|---|
| 2026.09.28 | ₩38,452 | ₩38,476 | ₩38,356 | ₩38,421 | -0.08% | 3.1천 |
|---|
| 2026.09.25 | ₩38,529 | ₩38,676 | ₩38,529 | ₩38,543 | +0.03% | 2.2천 |
|---|
| 2026.09.24 | ₩38,583 | ₩38,583 | ₩38,548 | ₩38,548 | -0.09% | 500 |
|---|
| 2026.09.23 | ₩38,983 | ₩38,983 | ₩38,898 | ₩38,898 | -0.22% | 1.3천 |
|---|
| 2026.09.22 | ₩39,223 | ₩39,226 | ₩39,223 | ₩39,226 | +0.01% | 400 |
|---|
| 2026.09.21 | ₩39,103 | ₩39,210 | ₩39,103 | ₩39,181 | +0.20% | 2.1천 |
|---|
| 2026.09.18 | ₩38,890 | ₩38,956 | ₩38,890 | ₩38,951 | +0.16% | 4.6천 |
|---|
| 2026.09.17 | ₩39,016 | ₩39,016 | ₩38,996 | ₩39,016 | 0.00% | 2.9천 |
|---|
| 2026.09.16 | ₩38,956 | ₩38,956 | ₩38,743 | ₩38,755 | -0.52% | 2.3천 |
|---|
| 2026.09.15 | ₩38,850 | ₩38,850 | ₩38,810 | ₩38,818 | -0.08% | 2.9천 |
|---|
| 2026.09.14 | ₩38,930 | ₩38,983 | ₩38,903 | ₩38,919 | -0.03% | 9.5만 |
|---|
| 2026.09.11 | ₩39,197 | ₩39,197 | ₩39,110 | ₩39,110 | -0.22% | 2.9천 |
|---|
| 2026.09.10 | ₩39,063 | ₩39,063 | ₩38,958 | ₩38,958 | -0.27% | 300 |
|---|
| 2026.09.09 | ₩39,290 | ₩39,290 | ₩39,237 | ₩39,243 | -0.12% | 800 |
|---|
| 2026.09.08 | ₩39,350 | ₩39,350 | ₩39,350 | ₩39,350 | 0.00% | 100 |
|---|
| 2026.09.04 | ₩39,450 | ₩39,450 | ₩39,423 | ₩39,423 | -0.07% | 4.6천 |
|---|
| 2026.09.03 | ₩39,423 | ₩39,423 | ₩39,423 | ₩39,423 | 0.00% | 100 |
|---|
| 2026.09.02 | ₩39,157 | ₩39,277 | ₩39,157 | ₩39,254 | +0.25% | 500 |
|---|
| 2026.09.01 | ₩39,263 | ₩39,263 | ₩39,137 | ₩39,137 | -0.32% | 400 |
|---|
| 2026.08.31 | ₩39,317 | ₩39,317 | ₩39,305 | ₩39,305 | -0.03% | 300 |
|---|
| 2026.08.28 | ₩39,357 | ₩39,370 | ₩39,317 | ₩39,342 | -0.04% | 2.4천 |
|---|
| 2026.08.27 | ₩39,437 | ₩39,464 | ₩39,423 | ₩39,464 | +0.07% | 5.4천 |
|---|
| 2026.08.26 | ₩39,445 | ₩39,445 | ₩39,445 | ₩39,445 | 0.00% | 100 |
|---|
| 2026.08.25 | ₩39,470 | ₩39,470 | ₩39,470 | ₩39,470 | 0.00% | 100 |
|---|
| 2026.08.24 | ₩39,335 | ₩39,335 | ₩39,335 | ₩39,335 | 0.00% | 100 |
|---|
| 2026.08.21 | ₩39,394 | ₩39,394 | ₩39,394 | ₩39,394 | 0.00% | 100 |
|---|
| 2026.08.20 | ₩39,299 | ₩39,299 | ₩39,299 | ₩39,299 | 0.00% | 100 |
|---|
| 2026.08.19 | ₩39,405 | ₩39,405 | ₩39,405 | ₩39,405 | 0.00% | 100 |
|---|
| 2026.08.18 | ₩39,383 | ₩39,383 | ₩39,347 | ₩39,347 | -0.09% | 200 |
|---|
| 2026.08.17 | ₩39,597 | ₩39,597 | ₩39,545 | ₩39,545 | -0.13% | 200 |
|---|
| 2026.08.14 | ₩39,624 | ₩39,624 | ₩39,570 | ₩39,578 | -0.11% | 300 |
|---|
| 2026.08.13 | ₩39,610 | ₩39,610 | ₩39,597 | ₩39,597 | -0.03% | 400 |
|---|
| 2026.08.12 | ₩39,476 | ₩39,476 | ₩39,476 | ₩39,476 | 0.00% | 100 |
|---|
| 2026.08.11 | ₩39,343 | ₩39,343 | ₩39,343 | ₩39,343 | 0.00% | 100 |
|---|
| 2026.08.10 | ₩39,329 | ₩39,329 | ₩39,329 | ₩39,329 | 0.00% | 100 |
|---|
| 2026.08.07 | ₩39,359 | ₩39,398 | ₩39,359 | ₩39,398 | +0.10% | 300 |
|---|
| 2026.08.06 | ₩39,243 | ₩39,243 | ₩39,243 | ₩39,243 | 0.00% | 100 |
|---|
| 2026.08.05 | ₩39,343 | ₩39,397 | ₩39,337 | ₩39,337 | -0.02% | 1.1만 |
|---|
| 2026.08.04 | ₩39,361 | ₩39,361 | ₩39,361 | ₩39,361 | 0.00% | 100 |
|---|
| 2026.08.03 | ₩38,943 | ₩38,988 | ₩38,943 | ₩38,988 | +0.12% | 200 |
|---|
| 2026.07.31 | ₩38,823 | ₩38,823 | ₩38,810 | ₩38,810 | -0.03% | 200 |
|---|
| 2026.07.30 | ₩38,823 | ₩38,852 | ₩38,823 | ₩38,852 | +0.08% | 400 |
|---|
| 2026.07.29 | ₩38,663 | ₩38,743 | ₩38,501 | ₩38,501 | -0.42% | 900 |
|---|
| 2026.07.28 | ₩38,836 | ₩38,836 | ₩38,796 | ₩38,836 | 0.00% | 500 |
|---|
| 2026.07.27 | ₩38,743 | ₩38,827 | ₩38,730 | ₩38,827 | +0.22% | 3.5천 |
|---|
| 2026.07.24 | ₩38,803 | ₩38,803 | ₩38,764 | ₩38,764 | -0.10% | 3.4천 |
|---|
| 2026.07.23 | ₩38,759 | ₩38,759 | ₩38,759 | ₩38,759 | 0.00% | 100 |
|---|
| 2026.07.22 | ₩38,955 | ₩38,955 | ₩38,955 | ₩38,955 | 0.00% | 100 |
|---|
| 2026.07.21 | ₩38,970 | ₩38,988 | ₩38,970 | ₩38,988 | +0.05% | 300 |
|---|
| 2026.07.20 | ₩38,850 | ₩38,850 | ₩38,770 | ₩38,770 | -0.21% | 200 |
|---|
| 2026.07.17 | ₩38,898 | ₩38,898 | ₩38,898 | ₩38,898 | 0.00% | 100 |
|---|
| 2026.07.16 | ₩38,956 | ₩38,972 | ₩38,930 | ₩38,972 | +0.04% | 400 |
|---|
| 2026.07.15 | ₩39,036 | ₩39,098 | ₩39,036 | ₩39,098 | +0.16% | 300 |
|---|
| 2026.07.14 | ₩39,030 | ₩39,063 | ₩39,030 | ₩39,063 | +0.09% | 300 |
|---|
| 2026.07.13 | ₩38,899 | ₩38,899 | ₩38,899 | ₩38,899 | 0.00% | 100 |
|---|
| 2026.07.10 | ₩39,142 | ₩39,142 | ₩39,142 | ₩39,142 | 0.00% | 100 |
|---|
| 2026.07.09 | ₩39,157 | ₩39,197 | ₩39,095 | ₩39,095 | -0.16% | 1.8만 |
|---|
| 2026.07.08 | ₩38,940 | ₩38,940 | ₩38,940 | ₩38,940 | 0.00% | 100 |
|---|
| 2026.07.07 | ₩39,042 | ₩39,042 | ₩39,042 | ₩39,042 | 0.00% | 100 |
|---|
| 2026.07.06 | ₩39,311 | ₩39,311 | ₩39,311 | ₩39,311 | 0.00% | 100 |
|---|
| 2026.07.02 | ₩39,050 | ₩39,134 | ₩39,050 | ₩39,134 | +0.22% | 200 |
|---|
| 2026.07.01 | ₩39,175 | ₩39,175 | ₩39,175 | ₩39,175 | 0.00% | 100 |
|---|
| 2026.06.30 | ₩39,354 | ₩39,354 | ₩39,354 | ₩39,354 | 0.00% | 100 |
|---|
| 2026.06.29 | ₩39,223 | ₩39,223 | ₩39,223 | ₩39,223 | 0.00% | 300 |
|---|
| 2026.06.26 | ₩39,157 | ₩39,157 | ₩39,060 | ₩39,060 | -0.25% | 500 |
|---|
| 2026.06.25 | ₩39,086 | ₩39,086 | ₩39,086 | ₩39,086 | 0.00% | 0 |
|---|
| 2026.06.24 | ₩39,317 | ₩39,317 | ₩39,183 | ₩39,198 | -0.30% | 4천 |
|---|
| 2026.06.23 | ₩39,303 | ₩39,303 | ₩39,194 | ₩39,194 | -0.28% | 900 |
|---|
| 2026.06.22 | ₩39,637 | ₩39,637 | ₩39,546 | ₩39,546 | -0.23% | 6천 |
|---|
| 2026.06.18 | ₩39,584 | ₩39,650 | ₩39,557 | ₩39,622 | +0.10% | 1.1천 |
|---|
| 2026.06.17 | ₩39,610 | ₩39,664 | ₩39,346 | ₩39,346 | -0.67% | 2.2천 |
|---|
| 2026.06.16 | ₩39,650 | ₩39,677 | ₩39,581 | ₩39,581 | -0.18% | 1.7천 |
|---|
| 2026.06.15 | ₩39,730 | ₩39,730 | ₩39,690 | ₩39,690 | -0.10% | 1.1천 |
|---|
| 2026.06.12 | ₩39,357 | ₩39,410 | ₩39,357 | ₩39,362 | +0.01% | 6.5천 |
|---|
| 2026.06.11 | ₩39,293 | ₩39,293 | ₩39,293 | ₩39,293 | 0.00% | 100 |
|---|
| 2026.06.10 | ₩38,903 | ₩39,063 | ₩38,770 | ₩38,770 | -0.34% | 400 |
|---|
| 2026.06.09 | ₩39,197 | ₩39,197 | ₩39,039 | ₩39,039 | -0.40% | 800 |
|---|
| 2026.06.08 | ₩39,143 | ₩39,143 | ₩39,072 | ₩39,072 | -0.18% | 6.4천 |
|---|
| 2026.06.05 | ₩39,063 | ₩39,063 | ₩38,951 | ₩38,951 | -0.29% | 500 |
|---|
| 2026.06.04 | ₩39,624 | ₩39,641 | ₩39,624 | ₩39,641 | +0.04% | 200 |
|---|
| 2026.06.03 | ₩39,637 | ₩39,637 | ₩39,557 | ₩39,609 | -0.07% | 3.2천 |
|---|
| 2026.06.02 | ₩39,650 | ₩39,757 | ₩39,650 | ₩39,733 | +0.21% | 900 |
|---|
| 2026.06.01 | ₩39,530 | ₩39,657 | ₩39,464 | ₩39,617 | +0.22% | 3.8천 |
|---|
| 2026.05.29 | ₩39,594 | ₩39,650 | ₩39,544 | ₩39,597 | +0.01% | 2천 |
|---|
| 2026.05.28 | ₩39,544 | ₩39,550 | ₩39,530 | ₩39,544 | 0.00% | 600 |
|---|
| 2026.05.27 | ₩39,397 | ₩39,436 | ₩39,397 | ₩39,436 | +0.10% | 400 |
|---|
| 2026.05.26 | ₩39,410 | ₩39,473 | ₩39,410 | ₩39,473 | +0.16% | 200 |
|---|
| 2026.05.22 | ₩39,237 | ₩39,237 | ₩39,170 | ₩39,191 | -0.12% | 9.3천 |
|---|
| 2026.05.21 | ₩39,117 | ₩39,147 | ₩39,103 | ₩39,147 | +0.08% | 1천 |
|---|
| 2026.05.20 | ₩39,023 | ₩39,078 | ₩39,023 | ₩39,078 | +0.14% | 1천 |
|---|
| 2026.05.19 | ₩38,771 | ₩38,771 | ₩38,771 | ₩38,771 | 0.00% | 0 |
|---|
| 2026.05.18 | ₩38,876 | ₩38,958 | ₩38,876 | ₩38,958 | +0.21% | 400 |
|---|
| 2026.05.15 | ₩38,948 | ₩38,948 | ₩38,948 | ₩38,948 | 0.00% | 100 |
|---|
| 2026.05.14 | ₩39,343 | ₩39,357 | ₩39,314 | ₩39,314 | -0.07% | 1.4천 |
|---|
| 2026.05.13 | ₩39,210 | ₩39,237 | ₩39,210 | ₩39,237 | +0.07% | 300 |
|---|
| 2026.05.12 | ₩39,095 | ₩39,230 | ₩39,023 | ₩39,117 | +0.05% | 3.8만 |
|---|
| 2026.05.11 | ₩39,330 | ₩39,343 | ₩39,281 | ₩39,281 | -0.13% | 1.5천 |
|---|
| 2026.05.08 | ₩39,230 | ₩39,270 | ₩39,217 | ₩39,261 | +0.08% | 3천 |
|---|
| 2026.05.07 | ₩38,996 | ₩39,023 | ₩38,996 | ₩39,006 | +0.02% | 400 |
|---|
| 2026.05.06 | ₩39,174 | ₩39,174 | ₩39,174 | ₩39,174 | 0.00% | 0 |
|---|
| 2026.05.05 | ₩38,876 | ₩38,876 | ₩38,838 | ₩38,838 | -0.10% | 5.7천 |
|---|
| 2026.05.04 | ₩38,649 | ₩38,649 | ₩38,623 | ₩38,648 | -0.00% | 1천 |
|---|
| 2026.05.01 | ₩38,810 | ₩38,823 | ₩38,796 | ₩38,804 | -0.01% | 1.2만 |
|---|
| 2026.04.30 | ₩38,716 | ₩38,799 | ₩38,716 | ₩38,799 | +0.21% | 1천 |
|---|
| 2026.04.29 | ₩38,537 | ₩38,537 | ₩38,537 | ₩38,537 | 0.00% | 100 |
|---|
| 2026.04.28 | ₩38,623 | ₩38,636 | ₩38,623 | ₩38,636 | +0.03% | 200 |
|---|
| 2026.04.27 | ₩38,689 | ₩38,730 | ₩38,689 | ₩38,691 | +0.00% | 1.5만 |
|---|
| 2026.04.24 | ₩38,689 | ₩38,730 | ₩38,689 | ₩38,720 | +0.08% | 1.3만 |
|---|
| 2026.04.23 | ₩38,603 | ₩38,603 | ₩38,603 | ₩38,603 | 0.00% | 100 |
|---|
| 2026.04.22 | ₩38,663 | ₩38,663 | ₩38,663 | ₩38,663 | 0.00% | 100 |
|---|
| 2026.04.21 | ₩38,519 | ₩38,519 | ₩38,519 | ₩38,519 | 0.00% | 100 |
|---|
| 2026.04.20 | ₩38,742 | ₩38,742 | ₩38,742 | ₩38,742 | 0.00% | 100 |
|---|
| 2026.04.17 | ₩38,796 | ₩38,796 | ₩38,786 | ₩38,786 | -0.03% | 2.7천 |
|---|
| 2026.04.16 | ₩38,543 | ₩38,569 | ₩38,503 | ₩38,553 | +0.03% | 1.9천 |
|---|
| 2026.04.15 | ₩38,463 | ₩38,531 | ₩38,463 | ₩38,531 | +0.18% | 100 |
|---|
| 2026.04.14 | ₩38,489 | ₩38,543 | ₩38,489 | ₩38,543 | +0.14% | 1.6천 |
|---|
| 2026.04.13 | ₩38,377 | ₩38,377 | ₩38,377 | ₩38,377 | 0.00% | 100 |
|---|
| 2026.04.10 | ₩38,262 | ₩38,262 | ₩38,182 | ₩38,209 | -0.14% | 3.8천 |
|---|
| 2026.04.09 | ₩38,249 | ₩38,249 | ₩38,249 | ₩38,249 | 0.00% | 100 |
|---|
| 2026.04.08 | ₩38,169 | ₩38,182 | ₩38,102 | ₩38,182 | +0.03% | 1.2천 |
|---|
| 2026.04.07 | ₩37,706 | ₩37,706 | ₩37,706 | ₩37,706 | 0.00% | 100 |
|---|
| 2026.04.06 | ₩37,675 | ₩37,675 | ₩37,635 | ₩37,673 | -0.01% | 6만 |
|---|
| 2026.04.02 | ₩37,542 | ₩37,608 | ₩37,542 | ₩37,608 | +0.18% | 400 |
|---|
| 2026.04.01 | ₩37,596 | ₩37,596 | ₩37,596 | ₩37,596 | 0.00% | 100 |
|---|
| 2026.03.31 | ₩37,448 | ₩37,448 | ₩37,448 | ₩37,448 | 0.00% | 100 |
|---|
| 2026.03.30 | ₩36,928 | ₩36,939 | ₩36,888 | ₩36,939 | +0.03% | 4만 |
|---|
| 2026.03.27 | ₩37,061 | ₩37,061 | ₩36,888 | ₩36,890 | -0.46% | 1.3만 |
|---|
| 2026.03.26 | ₩37,015 | ₩37,015 | ₩37,015 | ₩37,015 | 0.00% | 100 |
|---|
| 2026.03.25 | ₩37,544 | ₩37,544 | ₩37,544 | ₩37,544 | 0.00% | 200 |
|---|
| 2026.03.24 | ₩37,315 | ₩37,315 | ₩37,315 | ₩37,315 | 0.00% | 100 |
|---|
| 2026.03.23 | ₩37,555 | ₩37,555 | ₩37,404 | ₩37,404 | -0.40% | 200 |
|---|
| 2026.03.20 | ₩37,125 | ₩37,125 | ₩37,125 | ₩37,125 | 0.00% | 100 |
|---|
| 2026.03.19 | ₩37,635 | ₩37,635 | ₩37,635 | ₩37,635 | 0.00% | 100 |
|---|
| 2026.03.18 | ₩37,690 | ₩37,690 | ₩37,690 | ₩37,690 | 0.00% | 100 |
|---|
| 2026.03.17 | ₩38,025 | ₩38,025 | ₩38,025 | ₩38,025 | 0.00% | 100 |
|---|
| 2026.03.16 | ₩37,849 | ₩37,907 | ₩37,849 | ₩37,907 | +0.16% | 600 |
|---|
| 2026.03.13 | ₩37,636 | ₩37,636 | ₩37,636 | ₩37,636 | 0.00% | 100 |
|---|
| 2026.03.12 | ₩37,875 | ₩37,902 | ₩37,777 | ₩37,777 | -0.26% | 1.7천 |
|---|
| 2026.03.11 | ₩38,262 | ₩38,262 | ₩38,089 | ₩38,114 | -0.39% | 1.8천 |
|---|
| 2026.03.10 | ₩38,449 | ₩38,449 | ₩38,217 | ₩38,217 | -0.60% | 1천 |
|---|
| 2026.03.09 | ₩37,969 | ₩38,277 | ₩37,969 | ₩38,277 | +0.81% | 2.5만 |
|---|
| 2026.03.06 | ₩38,138 | ₩38,138 | ₩38,138 | ₩38,138 | 0.00% | 100 |
|---|
| 2026.03.05 | ₩38,297 | ₩38,297 | ₩38,297 | ₩38,297 | 0.00% | 100 |
|---|
| 2026.03.04 | ₩38,597 | ₩38,604 | ₩38,597 | ₩38,604 | +0.02% | 200 |
|---|
| 2026.03.03 | ₩38,449 | ₩38,449 | ₩38,449 | ₩38,449 | 0.00% | 100 |
|---|
| 2026.03.02 | ₩38,950 | ₩38,950 | ₩38,950 | ₩38,950 | 0.00% | 100 |
|---|
| 2026.02.27 | ₩39,090 | ₩39,090 | ₩39,090 | ₩39,090 | 0.00% | 100 |
|---|
| 2026.02.26 | ₩39,097 | ₩39,097 | ₩39,097 | ₩39,097 | 0.00% | 100 |
|---|
| 2026.02.25 | ₩39,133 | ₩39,133 | ₩39,133 | ₩39,133 | 0.00% | 100 |
|---|
| 2026.02.24 | ₩39,002 | ₩39,002 | ₩39,002 | ₩39,002 | 0.00% | 100 |
|---|
| 2026.02.23 | ₩38,870 | ₩38,870 | ₩38,870 | ₩38,870 | 0.00% | 100 |
|---|
| 2026.02.20 | ₩38,987 | ₩38,987 | ₩38,987 | ₩38,987 | 0.00% | 100 |
|---|
| 2026.02.19 | ₩38,788 | ₩38,788 | ₩38,788 | ₩38,788 | 0.00% | 300 |
|---|
| 2026.02.18 | ₩38,830 | ₩38,830 | ₩38,830 | ₩38,830 | 0.00% | 0 |
|---|
| 2026.02.17 | ₩38,703 | ₩38,728 | ₩38,703 | ₩38,728 | +0.07% | 200 |
|---|
| 2026.02.13 | ₩38,779 | ₩38,779 | ₩38,779 | ₩38,779 | 0.00% | 0 |
|---|
| 2026.02.12 | ₩38,661 | ₩38,661 | ₩38,661 | ₩38,661 | 0.00% | 100 |
|---|
| 2026.02.11 | ₩38,896 | ₩38,896 | ₩38,896 | ₩38,896 | 0.00% | 0 |
|---|
| 2026.02.10 | ₩38,808 | ₩38,808 | ₩38,808 | ₩38,808 | 0.00% | 100 |
|---|
| 2026.02.09 | ₩38,796 | ₩38,810 | ₩38,796 | ₩38,800 | +0.01% | 800 |
|---|
| 2026.02.06 | ₩38,543 | ₩38,629 | ₩38,543 | ₩38,629 | +0.23% | 4.2천 |
|---|
| 2026.02.05 | ₩38,236 | ₩38,236 | ₩38,169 | ₩38,178 | -0.15% | 1.1천 |
|---|
| 2026.02.04 | ₩38,383 | ₩38,423 | ₩38,369 | ₩38,371 | -0.03% | 1.9만 |
|---|
| 2026.02.03 | ₩38,429 | ₩38,429 | ₩38,429 | ₩38,429 | 0.00% | 100 |
|---|
| 2026.02.02 | ₩38,416 | ₩38,416 | ₩38,416 | ₩38,416 | 0.00% | 100 |
|---|
| 2026.01.30 | ₩38,409 | ₩38,409 | ₩38,409 | ₩38,409 | 0.00% | 100 |
|---|
| 2026.01.29 | ₩38,623 | ₩38,723 | ₩38,623 | ₩38,723 | +0.26% | 300 |
|---|
| 2026.01.28 | ₩38,649 | ₩38,697 | ₩38,636 | ₩38,697 | +0.12% | 500 |
|---|
| 2026.01.27 | ₩38,689 | ₩38,689 | ₩38,689 | ₩38,689 | 0.00% | 200 |
|---|
| 2026.01.26 | ₩38,469 | ₩38,469 | ₩38,469 | ₩38,469 | 0.00% | 100 |
|---|
| 2026.01.23 | ₩38,342 | ₩38,364 | ₩38,342 | ₩38,364 | +0.06% | 300 |
|---|
| 2026.01.22 | ₩38,342 | ₩38,342 | ₩38,297 | ₩38,297 | -0.12% | 1천 |
|---|
| 2026.01.21 | ₩37,995 | ₩38,173 | ₩37,995 | ₩38,173 | +0.47% | 300 |
|---|
| 2026.01.20 | ₩38,022 | ₩38,022 | ₩37,898 | ₩37,898 | -0.33% | 400 |
|---|
| 2026.01.16 | ₩38,182 | ₩38,189 | ₩38,169 | ₩38,189 | +0.02% | 3.6천 |
|---|
| 2026.01.15 | ₩38,212 | ₩38,212 | ₩38,212 | ₩38,212 | 0.00% | 100 |
|---|
| 2026.01.14 | ₩38,180 | ₩38,180 | ₩38,180 | ₩38,180 | 0.00% | 100 |
|---|
| 2026.01.13 | ₩38,196 | ₩38,196 | ₩38,142 | ₩38,172 | -0.06% | 4.9천 |
|---|
| 2026.01.12 | ₩38,229 | ₩38,229 | ₩38,229 | ₩38,229 | 0.00% | 100 |
|---|
| 2026.01.09 | ₩38,102 | ₩38,109 | ₩38,102 | ₩38,109 | +0.02% | 20만 |
|---|
| 2026.01.08 | ₩37,966 | ₩37,966 | ₩37,966 | ₩37,966 | 0.00% | 100 |
|---|
| 2026.01.07 | ₩37,977 | ₩37,977 | ₩37,977 | ₩37,977 | 0.00% | 0 |
|---|
| 2026.01.06 | ₩38,062 | ₩38,062 | ₩38,062 | ₩38,062 | 0.00% | 200 |
|---|
| 2026.01.05 | ₩37,939 | ₩37,939 | ₩37,939 | ₩37,939 | 0.00% | 100 |
|---|
| 2026.01.02 | ₩37,723 | ₩37,723 | ₩37,723 | ₩37,723 | 0.00% | 100 |
|---|
| 2025.12.31 | ₩37,587 | ₩37,587 | ₩37,587 | ₩37,587 | 0.00% | 0 |
|---|
| 2025.12.30 | ₩38,313 | ₩38,313 | ₩38,313 | ₩38,313 | 0.00% | 100 |
|---|
| 2025.12.29 | ₩38,296 | ₩38,296 | ₩38,296 | ₩38,296 | 0.00% | 100 |
|---|
| 2025.12.26 | ₩38,393 | ₩38,393 | ₩38,393 | ₩38,393 | 0.00% | 100 |
|---|
| 2025.12.24 | ₩38,276 | ₩38,336 | ₩38,276 | ₩38,336 | +0.16% | 400 |
|---|
| 2025.12.23 | ₩38,209 | ₩38,268 | ₩38,209 | ₩38,268 | +0.15% | 1.9천 |
|---|
| 2025.12.22 | ₩38,156 | ₩38,178 | ₩38,142 | ₩38,176 | +0.05% | 7.8천 |
|---|
| 2025.12.19 | ₩38,056 | ₩38,056 | ₩38,056 | ₩38,056 | 0.00% | 100 |
|---|
| 2025.12.18 | ₩37,939 | ₩37,939 | ₩37,939 | ₩37,939 | 0.00% | 100 |
|---|
| 2025.12.17 | ₩37,783 | ₩37,783 | ₩37,783 | ₩37,783 | 0.00% | 0 |
|---|
| 2025.12.16 | ₩37,930 | ₩37,930 | ₩37,930 | ₩37,930 | 0.00% | 100 |
|---|
| 2025.12.15 | ₩37,985 | ₩37,985 | ₩37,985 | ₩37,985 | 0.00% | 100 |
|---|
| 2025.12.12 | ₩37,955 | ₩37,955 | ₩37,955 | ₩37,955 | 0.00% | 100 |
|---|
| 2025.12.11 | ₩38,129 | ₩38,129 | ₩38,129 | ₩38,129 | 0.00% | 100 |
|---|
| 2025.12.10 | ₩38,090 | ₩38,090 | ₩38,090 | ₩38,090 | 0.00% | 100 |
|---|
| 2025.12.09 | ₩37,929 | ₩37,929 | ₩37,895 | ₩37,895 | -0.09% | 100 |
|---|
| 2025.12.08 | ₩37,910 | ₩37,910 | ₩37,910 | ₩37,910 | 0.00% | 200 |
|---|
| 2025.12.05 | ₩38,009 | ₩38,009 | ₩38,003 | ₩38,003 | -0.01% | 100 |
|---|
| 2025.12.04 | ₩37,966 | ₩37,966 | ₩37,966 | ₩37,966 | 0.00% | 0 |
|---|
| 2025.12.03 | ₩37,942 | ₩37,995 | ₩37,942 | ₩37,982 | +0.11% | 5.6만 |
|---|
| 2025.12.02 | ₩37,889 | ₩37,899 | ₩37,849 | ₩37,899 | +0.03% | 4.6천 |
|---|
| 2025.12.01 | ₩37,915 | ₩37,915 | ₩37,858 | ₩37,858 | -0.15% | 4.7천 |
|---|
| 2025.11.28 | ₩37,971 | ₩37,971 | ₩37,971 | ₩37,971 | 0.00% | 100 |
|---|
| 2025.11.26 | ₩37,902 | ₩37,902 | ₩37,897 | ₩37,897 | -0.01% | 2.4천 |
|---|
| 2025.11.25 | ₩37,745 | ₩37,745 | ₩37,745 | ₩37,745 | 0.00% | 100 |
|---|
| 2025.11.24 | ₩37,542 | ₩37,579 | ₩37,542 | ₩37,579 | +0.10% | 100 |
|---|
| 2025.11.21 | ₩37,371 | ₩37,371 | ₩37,371 | ₩37,371 | 0.00% | 100 |
|---|
| 2025.11.20 | ₩37,447 | ₩37,447 | ₩37,188 | ₩37,188 | -0.69% | 2.2천 |
|---|
| 2025.11.19 | ₩37,398 | ₩37,398 | ₩37,398 | ₩37,398 | 0.00% | 100 |
|---|
| 2025.11.18 | ₩37,348 | ₩37,410 | ₩37,302 | ₩37,410 | +0.16% | 300 |
|---|
| 2025.11.17 | ₩37,622 | ₩37,622 | ₩37,486 | ₩37,486 | -0.36% | 100 |
|---|
| 2025.11.14 | ₩37,689 | ₩37,689 | ₩37,670 | ₩37,670 | -0.05% | 38.6만 |
|---|
| 2025.11.13 | ₩37,809 | ₩37,809 | ₩37,675 | ₩37,713 | -0.25% | 400 |
|---|
| 2025.11.12 | ₩37,982 | ₩37,995 | ₩37,955 | ₩37,982 | 0.00% | 1.7만 |
|---|
| 2025.11.11 | ₩37,950 | ₩37,950 | ₩37,950 | ₩37,950 | 0.00% | 100 |
|---|
| 2025.11.10 | ₩37,849 | ₩37,855 | ₩37,849 | ₩37,855 | +0.02% | 100 |
|---|
| 2025.11.07 | ₩37,610 | ₩37,610 | ₩37,610 | ₩37,610 | 0.00% | 100 |
|---|
| 2025.11.06 | ₩37,583 | ₩37,583 | ₩37,583 | ₩37,583 | 0.00% | 100 |
|---|
| 2025.11.05 | ₩37,665 | ₩37,665 | ₩37,665 | ₩37,665 | 0.00% | 100 |
|---|
| 2025.11.04 | ₩37,592 | ₩37,592 | ₩37,592 | ₩37,592 | 0.00% | 0 |
|---|
| 2025.11.03 | ₩37,798 | ₩37,798 | ₩37,798 | ₩37,798 | 0.00% | 100 |
|---|
| 2025.10.31 | ₩37,783 | ₩37,783 | ₩37,783 | ₩37,783 | 0.00% | 100 |
|---|
| 2025.10.30 | ₩37,826 | ₩37,826 | ₩37,763 | ₩37,763 | -0.17% | 200 |
|---|
| 2025.10.29 | ₩37,889 | ₩37,889 | ₩37,889 | ₩37,889 | 0.00% | 100 |
|---|
| 2025.10.28 | ₩37,982 | ₩38,002 | ₩37,982 | ₩38,002 | +0.05% | 1.5만 |
|---|
| 2025.10.27 | ₩38,006 | ₩38,006 | ₩38,006 | ₩38,006 | 0.00% | 100 |
|---|
| 2025.10.24 | ₩37,881 | ₩37,881 | ₩37,881 | ₩37,881 | 0.00% | 100 |
|---|
| 2025.10.23 | ₩37,774 | ₩37,774 | ₩37,774 | ₩37,774 | 0.00% | 100 |
|---|
| 2025.10.22 | ₩37,686 | ₩37,686 | ₩37,686 | ₩37,686 | 0.00% | 100 |
|---|
| 2025.10.21 | ₩37,747 | ₩37,747 | ₩37,747 | ₩37,747 | 0.00% | 100 |
|---|
| 2025.10.20 | ₩37,855 | ₩37,855 | ₩37,855 | ₩37,855 | 0.00% | 100 |
|---|
| 2025.10.17 | ₩37,582 | ₩37,628 | ₩37,582 | ₩37,628 | +0.12% | 400 |
|---|
| 2025.10.16 | ₩37,622 | ₩37,654 | ₩37,582 | ₩37,620 | -0.00% | 1.8천 |
|---|
| 2025.10.15 | ₩37,568 | ₩37,568 | ₩37,568 | ₩37,568 | 0.00% | 0 |
|---|
| 2025.10.14 | ₩37,458 | ₩37,458 | ₩37,458 | ₩37,458 | 0.00% | 0 |
|---|
| 2025.10.13 | ₩37,368 | ₩37,435 | ₩37,368 | ₩37,435 | +0.18% | 200 |
|---|
| 2025.10.10 | ₩37,143 | ₩37,143 | ₩37,143 | ₩37,143 | 0.00% | 100 |
|---|