시장 데이터를 불러오는 중
전체 종목
The Brinsmere Fund Growth ETF 과거 주가
The Brinsmere Fund Growth ETF · TBFG · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
The Brinsmere Fund Growth ETF · TBFG · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩43,841 | ₩43,847 | ₩43,841 | ₩43,847 | +0.02% | 500 |
| 2026.10.08 | ₩43,660 | ₩43,665 | ₩43,660 | ₩43,665 | +0.01% | 200 |
| 2026.10.07 | ₩43,819 | ₩43,819 | ₩43,819 | ₩43,819 | 0.00% | 100 |
| 2026.10.06 | ₩44,011 | ₩44,011 | ₩44,011 | ₩44,011 | 0.00% | 100 |
| 2026.10.05 | ₩43,892 | ₩43,892 | ₩43,892 | ₩43,892 | 0.00% | 100 |
| 2026.10.02 | ₩43,736 | ₩43,736 | ₩43,736 | ₩43,736 | 0.00% | 100 |
| 2026.10.01 | ₩43,471 | ₩43,471 | ₩43,471 | ₩43,471 | 0.00% | 100 |
| 2026.09.30 | ₩43,452 | ₩43,452 | ₩43,452 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩43,452 |
| 0.00% |
| 100 |
| 2026.09.29 | ₩43,432 | ₩43,538 | ₩43,432 | ₩43,538 | +0.24% | 100 |
|---|
| 2026.09.28 | ₩43,617 | ₩43,617 | ₩43,617 | ₩43,617 | 0.00% | 200 |
|---|
| 2026.09.25 | ₩43,977 | ₩43,977 | ₩43,977 | ₩43,977 | 0.00% | 100 |
|---|
| 2026.09.24 | ₩43,770 | ₩43,770 | ₩43,770 | ₩43,770 | 0.00% | 100 |
|---|
| 2026.09.23 | ₩44,006 | ₩44,006 | ₩44,006 | ₩44,006 | 0.00% | 100 |
|---|
| 2026.09.22 | ₩44,397 | ₩44,458 | ₩44,397 | ₩44,458 | +0.14% | 100 |
|---|
| 2026.09.21 | ₩44,344 | ₩44,369 | ₩44,344 | ₩44,369 | +0.06% | 300 |
|---|
| 2026.09.18 | ₩43,847 | ₩43,913 | ₩43,847 | ₩43,913 | +0.15% | 3.2천 |
|---|
| 2026.09.17 | ₩43,995 | ₩44,008 | ₩43,973 | ₩43,973 | -0.05% | 500 |
|---|
| 2026.09.16 | ₩43,512 | ₩43,532 | ₩43,512 | ₩43,532 | +0.05% | 800 |
|---|
| 2026.09.15 | ₩43,660 | ₩43,660 | ₩43,660 | ₩43,660 | 0.00% | 200 |
|---|
| 2026.09.14 | ₩43,928 | ₩43,928 | ₩43,810 | ₩43,810 | -0.27% | 1.1만 |
|---|
| 2026.09.11 | ₩44,236 | ₩44,236 | ₩44,142 | ₩44,142 | -0.21% | 2.8천 |
|---|
| 2026.09.10 | ₩43,874 | ₩43,888 | ₩43,842 | ₩43,842 | -0.07% | 2.6천 |
|---|
| 2026.09.09 | ₩44,197 | ₩44,197 | ₩44,197 | ₩44,197 | 0.00% | 100 |
|---|
| 2026.09.08 | ₩44,478 | ₩44,478 | ₩44,356 | ₩44,356 | -0.27% | 900 |
|---|
| 2026.09.04 | ₩44,518 | ₩44,541 | ₩44,518 | ₩44,541 | +0.05% | 1.2천 |
|---|
| 2026.09.03 | ₩44,504 | ₩44,504 | ₩44,504 | ₩44,504 | 0.00% | 100 |
|---|
| 2026.09.02 | ₩44,208 | ₩44,208 | ₩44,208 | ₩44,208 | 0.00% | 100 |
|---|
| 2026.09.01 | ₩43,990 | ₩43,990 | ₩43,990 | ₩43,990 | 0.00% | 100 |
|---|
| 2026.08.31 | ₩44,267 | ₩44,267 | ₩44,267 | ₩44,267 | 0.00% | 100 |
|---|
| 2026.08.28 | ₩44,344 | ₩44,357 | ₩44,330 | ₩44,337 | -0.02% | 1.2만 |
|---|
| 2026.08.27 | ₩44,478 | ₩44,500 | ₩44,478 | ₩44,500 | +0.05% | 600 |
|---|
| 2026.08.26 | ₩44,452 | ₩44,452 | ₩44,452 | ₩44,452 | 0.00% | 100 |
|---|
| 2026.08.25 | ₩44,464 | ₩44,472 | ₩44,464 | ₩44,472 | +0.02% | 100 |
|---|
| 2026.08.24 | ₩44,437 | ₩44,437 | ₩44,291 | ₩44,291 | -0.33% | 200 |
|---|
| 2026.08.21 | ₩44,451 | ₩44,464 | ₩44,437 | ₩44,437 | -0.03% | 1.6천 |
|---|
| 2026.08.20 | ₩44,226 | ₩44,226 | ₩44,226 | ₩44,226 | 0.00% | 100 |
|---|
| 2026.08.19 | ₩44,411 | ₩44,411 | ₩44,377 | ₩44,377 | -0.08% | 200 |
|---|
| 2026.08.18 | ₩44,295 | ₩44,295 | ₩44,295 | ₩44,295 | 0.00% | 100 |
|---|
| 2026.08.17 | ₩44,718 | ₩44,718 | ₩44,718 | ₩44,718 | 0.00% | 100 |
|---|
| 2026.08.14 | ₩44,746 | ₩44,746 | ₩44,744 | ₩44,744 | -0.00% | 2.3천 |
|---|
| 2026.08.13 | ₩44,719 | ₩44,719 | ₩44,719 | ₩44,719 | 0.00% | 100 |
|---|
| 2026.08.12 | ₩44,531 | ₩44,531 | ₩44,531 | ₩44,531 | 0.00% | 100 |
|---|
| 2026.08.11 | ₩44,314 | ₩44,314 | ₩44,314 | ₩44,314 | 0.00% | 100 |
|---|
| 2026.08.10 | ₩44,357 | ₩44,357 | ₩44,282 | ₩44,282 | -0.17% | 100 |
|---|
| 2026.08.07 | ₩44,370 | ₩44,385 | ₩44,350 | ₩44,385 | +0.03% | 1.4천 |
|---|
| 2026.08.06 | ₩44,116 | ₩44,116 | ₩44,116 | ₩44,116 | 0.00% | 100 |
|---|
| 2026.08.05 | ₩44,330 | ₩44,330 | ₩44,248 | ₩44,248 | -0.18% | 8.9천 |
|---|
| 2026.08.04 | ₩44,302 | ₩44,302 | ₩44,302 | ₩44,302 | 0.00% | 100 |
|---|
| 2026.08.03 | ₩43,512 | ₩43,673 | ₩43,512 | ₩43,658 | +0.34% | 700 |
|---|
| 2026.07.31 | ₩43,405 | ₩43,418 | ₩43,363 | ₩43,363 | -0.10% | 1.3천 |
|---|
| 2026.07.30 | ₩43,369 | ₩43,369 | ₩43,369 | ₩43,369 | 0.00% | 100 |
|---|
| 2026.07.29 | ₩42,693 | ₩42,693 | ₩42,693 | ₩42,693 | 0.00% | 200 |
|---|
| 2026.07.28 | ₩43,189 | ₩43,189 | ₩43,189 | ₩43,189 | 0.00% | 100 |
|---|
| 2026.07.27 | ₩43,256 | ₩43,256 | ₩43,256 | ₩43,256 | 0.00% | 100 |
|---|
| 2026.07.24 | ₩43,204 | ₩43,231 | ₩43,177 | ₩43,181 | -0.05% | 2.6만 |
|---|
| 2026.07.23 | ₩43,201 | ₩43,201 | ₩43,201 | ₩43,201 | 0.00% | 100 |
|---|
| 2026.07.22 | ₩43,514 | ₩43,514 | ₩43,514 | ₩43,514 | 0.00% | 100 |
|---|
| 2026.07.21 | ₩43,512 | ₩43,512 | ₩43,512 | ₩43,512 | 0.00% | 100 |
|---|
| 2026.07.20 | ₩43,070 | ₩43,070 | ₩43,025 | ₩43,025 | -0.10% | 1천 |
|---|
| 2026.07.17 | ₩43,206 | ₩43,206 | ₩43,206 | ₩43,206 | 0.00% | 100 |
|---|
| 2026.07.16 | ₩43,383 | ₩43,383 | ₩43,383 | ₩43,383 | 0.00% | 100 |
|---|
| 2026.07.15 | ₩43,610 | ₩43,610 | ₩43,610 | ₩43,610 | 0.00% | 100 |
|---|
| 2026.07.14 | ₩43,687 | ₩43,687 | ₩43,613 | ₩43,613 | -0.17% | 300 |
|---|
| 2026.07.13 | ₩43,362 | ₩43,362 | ₩43,362 | ₩43,362 | 0.00% | 100 |
|---|
| 2026.07.10 | ₩43,736 | ₩43,736 | ₩43,736 | ₩43,736 | 0.00% | 100 |
|---|
| 2026.07.09 | ₩43,603 | ₩43,603 | ₩43,603 | ₩43,603 | 0.00% | 100 |
|---|
| 2026.07.08 | ₩43,271 | ₩43,350 | ₩43,271 | ₩43,350 | +0.18% | 200 |
|---|
| 2026.07.07 | ₩43,504 | ₩43,504 | ₩43,504 | ₩43,504 | 0.00% | 100 |
|---|
| 2026.07.06 | ₩43,955 | ₩43,955 | ₩43,909 | ₩43,909 | -0.10% | 3.6천 |
|---|
| 2026.07.02 | ₩43,569 | ₩43,569 | ₩43,569 | ₩43,569 | 0.00% | 100 |
|---|
| 2026.07.01 | ₩43,657 | ₩43,657 | ₩43,657 | ₩43,657 | 0.00% | 100 |
|---|
| 2026.06.30 | ₩43,986 | ₩43,986 | ₩43,986 | ₩43,986 | 0.00% | 100 |
|---|
| 2026.06.29 | ₩43,217 | ₩43,680 | ₩43,217 | ₩43,680 | +1.07% | 3.9천 |
|---|
| 2026.06.26 | ₩43,406 | ₩43,406 | ₩43,406 | ₩43,406 | 0.00% | 100 |
|---|
| 2026.06.25 | ₩43,512 | ₩43,512 | ₩43,495 | ₩43,495 | -0.04% | 100 |
|---|
| 2026.06.24 | ₩43,433 | ₩43,433 | ₩43,433 | ₩43,433 | 0.00% | 100 |
|---|
| 2026.06.23 | ₩43,507 | ₩43,507 | ₩43,507 | ₩43,507 | 0.00% | 200 |
|---|
| 2026.06.22 | ₩44,169 | ₩44,223 | ₩44,169 | ₩44,193 | +0.05% | 1.6천 |
|---|
| 2026.06.18 | ₩44,244 | ₩44,244 | ₩44,244 | ₩44,244 | 0.00% | 100 |
|---|
| 2026.06.17 | ₩44,223 | ₩44,223 | ₩43,764 | ₩43,764 | -1.04% | 200 |
|---|
| 2026.06.16 | ₩44,108 | ₩44,108 | ₩44,108 | ₩44,108 | 0.00% | 100 |
|---|
| 2026.06.15 | ₩44,299 | ₩44,299 | ₩44,299 | ₩44,299 | 0.00% | 100 |
|---|
| 2026.06.12 | ₩43,861 | ₩43,861 | ₩43,787 | ₩43,787 | -0.17% | 1.8천 |
|---|
| 2026.06.11 | ₩43,043 | ₩43,617 | ₩43,043 | ₩43,617 | +1.33% | 4.2만 |
|---|
| 2026.06.10 | ₩42,949 | ₩42,949 | ₩42,743 | ₩42,743 | -0.48% | 300 |
|---|
| 2026.06.09 | ₩43,219 | ₩43,219 | ₩43,219 | ₩43,219 | 0.00% | 200 |
|---|
| 2026.06.08 | ₩43,298 | ₩43,298 | ₩43,244 | ₩43,284 | -0.03% | 1.7천 |
|---|
| 2026.06.05 | ₩43,040 | ₩43,040 | ₩43,040 | ₩43,040 | 0.00% | 100 |
|---|
| 2026.06.04 | ₩44,213 | ₩44,213 | ₩44,213 | ₩44,213 | 0.00% | 100 |
|---|
| 2026.06.03 | ₩44,183 | ₩44,183 | ₩44,177 | ₩44,177 | -0.01% | 900 |
|---|
| 2026.06.02 | ₩44,290 | ₩44,344 | ₩44,256 | ₩44,337 | +0.11% | 1.3천 |
|---|
| 2026.06.01 | ₩44,114 | ₩44,114 | ₩44,114 | ₩44,114 | 0.00% | 100 |
|---|
| 2026.05.29 | ₩44,075 | ₩44,075 | ₩44,046 | ₩44,046 | -0.07% | 400 |
|---|
| 2026.05.28 | ₩43,995 | ₩43,995 | ₩43,995 | ₩43,995 | 0.00% | 100 |
|---|
| 2026.05.27 | ₩43,872 | ₩43,872 | ₩43,872 | ₩43,872 | 0.00% | 100 |
|---|
| 2026.05.26 | ₩43,928 | ₩43,968 | ₩43,821 | ₩43,961 | +0.08% | 2.8천 |
|---|
| 2026.05.22 | ₩43,499 | ₩43,512 | ₩43,472 | ₩43,489 | -0.02% | 14.5만 |
|---|
| 2026.05.21 | ₩43,298 | ₩43,378 | ₩43,298 | ₩43,378 | +0.19% | 1.3천 |
|---|
| 2026.05.20 | ₩43,177 | ₩43,247 | ₩43,177 | ₩43,247 | +0.16% | 100 |
|---|
| 2026.05.19 | ₩42,949 | ₩42,949 | ₩42,803 | ₩42,803 | -0.34% | 200 |
|---|
| 2026.05.18 | ₩42,962 | ₩43,059 | ₩42,962 | ₩43,059 | +0.22% | 300 |
|---|
| 2026.05.15 | ₩43,029 | ₩43,137 | ₩43,012 | ₩43,012 | -0.04% | 8.6천 |
|---|
| 2026.05.14 | ₩43,593 | ₩43,593 | ₩43,578 | ₩43,578 | -0.03% | 9.7천 |
|---|
| 2026.05.13 | ₩43,418 | ₩43,418 | ₩43,418 | ₩43,418 | 0.00% | 100 |
|---|
| 2026.05.12 | ₩43,056 | ₩43,235 | ₩43,056 | ₩43,235 | +0.41% | 1.5만 |
|---|
| 2026.05.11 | ₩43,445 | ₩43,445 | ₩43,445 | ₩43,445 | 0.00% | 100 |
|---|
| 2026.05.08 | ₩43,311 | ₩43,361 | ₩43,311 | ₩43,361 | +0.11% | 100 |
|---|
| 2026.05.07 | ₩43,016 | ₩43,016 | ₩42,922 | ₩42,944 | -0.17% | 2.2천 |
|---|
| 2026.05.06 | ₩43,123 | ₩43,251 | ₩43,123 | ₩43,251 | +0.30% | 200 |
|---|
| 2026.05.05 | ₩42,713 | ₩42,713 | ₩42,713 | ₩42,713 | 0.00% | 0 |
|---|
| 2026.05.04 | ₩42,346 | ₩42,346 | ₩42,292 | ₩42,319 | -0.06% | 3.2만 |
|---|
| 2026.05.01 | ₩42,600 | ₩42,600 | ₩42,547 | ₩42,564 | -0.08% | 3.2만 |
|---|
| 2026.04.30 | ₩42,579 | ₩42,579 | ₩42,579 | ₩42,579 | 0.00% | 100 |
|---|
| 2026.04.29 | ₩42,067 | ₩42,067 | ₩42,067 | ₩42,067 | 0.00% | 100 |
|---|
| 2026.04.28 | ₩42,185 | ₩42,185 | ₩42,185 | ₩42,185 | 0.00% | 0 |
|---|
| 2026.04.27 | ₩42,304 | ₩42,304 | ₩42,304 | ₩42,304 | 0.00% | 100 |
|---|
| 2026.04.24 | ₩42,313 | ₩42,313 | ₩42,313 | ₩42,313 | 0.00% | 100 |
|---|
| 2026.04.23 | ₩42,108 | ₩42,108 | ₩42,108 | ₩42,108 | 0.00% | 100 |
|---|
| 2026.04.22 | ₩42,233 | ₩42,233 | ₩42,233 | ₩42,233 | 0.00% | 100 |
|---|
| 2026.04.21 | ₩42,077 | ₩42,091 | ₩41,981 | ₩41,981 | -0.23% | 3.3만 |
|---|
| 2026.04.20 | ₩42,332 | ₩42,346 | ₩42,305 | ₩42,321 | -0.03% | 2만 |
|---|
| 2026.04.17 | ₩42,493 | ₩42,493 | ₩42,386 | ₩42,431 | -0.15% | 2천 |
|---|
| 2026.04.16 | ₩41,957 | ₩42,045 | ₩41,957 | ₩42,045 | +0.21% | 1천 |
|---|
| 2026.04.15 | ₩41,863 | ₩41,977 | ₩41,863 | ₩41,977 | +0.27% | 1.8천 |
|---|
| 2026.04.14 | ₩41,992 | ₩41,992 | ₩41,992 | ₩41,992 | 0.00% | 100 |
|---|
| 2026.04.13 | ₩41,541 | ₩41,717 | ₩41,541 | ₩41,717 | +0.42% | 1.9천 |
|---|
| 2026.04.10 | ₩41,420 | ₩41,446 | ₩41,407 | ₩41,446 | +0.06% | 1.9천 |
|---|
| 2026.04.09 | ₩41,407 | ₩41,477 | ₩41,407 | ₩41,477 | +0.17% | 1만 |
|---|
| 2026.04.08 | ₩41,340 | ₩41,379 | ₩41,340 | ₩41,379 | +0.09% | 200 |
|---|
| 2026.04.07 | ₩40,214 | ₩40,488 | ₩40,214 | ₩40,488 | +0.68% | 1.3천 |
|---|
| 2026.04.06 | ₩40,401 | ₩40,446 | ₩40,401 | ₩40,446 | +0.11% | 1.8만 |
|---|
| 2026.04.02 | ₩40,240 | ₩40,287 | ₩40,240 | ₩40,287 | +0.12% | 1.7천 |
|---|
| 2026.04.01 | ₩40,328 | ₩40,328 | ₩40,328 | ₩40,328 | 0.00% | 100 |
|---|
| 2026.03.31 | ₩40,018 | ₩40,018 | ₩40,018 | ₩40,018 | 0.00% | 100 |
|---|
| 2026.03.30 | ₩39,047 | ₩39,168 | ₩39,047 | ₩39,138 | +0.23% | 6.5만 |
|---|
| 2026.03.27 | ₩39,503 | ₩39,503 | ₩39,168 | ₩39,205 | -0.75% | 1만 |
|---|
| 2026.03.26 | ₩39,503 | ₩39,503 | ₩39,503 | ₩39,503 | 0.00% | 500 |
|---|
| 2026.03.25 | ₩40,200 | ₩40,200 | ₩40,200 | ₩40,200 | 0.00% | 100 |
|---|
| 2026.03.24 | ₩39,868 | ₩39,868 | ₩39,868 | ₩39,868 | 0.00% | 100 |
|---|
| 2026.03.23 | ₩39,967 | ₩39,967 | ₩39,967 | ₩39,967 | 0.00% | 100 |
|---|
| 2026.03.20 | ₩39,717 | ₩39,717 | ₩39,459 | ₩39,459 | -0.65% | 100 |
|---|
| 2026.03.19 | ₩40,208 | ₩40,208 | ₩40,208 | ₩40,208 | 0.00% | 100 |
|---|
| 2026.03.18 | ₩40,289 | ₩40,289 | ₩40,289 | ₩40,289 | 0.00% | 100 |
|---|
| 2026.03.17 | ₩40,781 | ₩40,781 | ₩40,781 | ₩40,781 | 0.00% | 100 |
|---|
| 2026.03.16 | ₩40,616 | ₩40,625 | ₩40,562 | ₩40,625 | +0.02% | 1.9천 |
|---|
| 2026.03.13 | ₩40,348 | ₩40,348 | ₩40,184 | ₩40,184 | -0.41% | 900 |
|---|
| 2026.03.12 | ₩40,629 | ₩40,629 | ₩40,411 | ₩40,411 | -0.54% | 1.1만 |
|---|
| 2026.03.11 | ₩40,951 | ₩40,978 | ₩40,911 | ₩40,978 | +0.07% | 1.8천 |
|---|
| 2026.03.10 | ₩41,042 | ₩41,042 | ₩41,042 | ₩41,042 | 0.00% | 100 |
|---|
| 2026.03.09 | ₩41,064 | ₩41,064 | ₩41,064 | ₩41,064 | 0.00% | 100 |
|---|
| 2026.03.06 | ₩40,863 | ₩40,863 | ₩40,863 | ₩40,863 | 0.00% | 100 |
|---|
| 2026.03.05 | ₩41,112 | ₩41,139 | ₩40,924 | ₩41,139 | +0.07% | 1.8천 |
|---|
| 2026.03.04 | ₩41,608 | ₩41,662 | ₩41,608 | ₩41,609 | +0.00% | 1.2천 |
|---|
| 2026.03.03 | ₩41,321 | ₩41,321 | ₩41,321 | ₩41,321 | 0.00% | 4.9천 |
|---|
| 2026.03.02 | ₩42,134 | ₩42,134 | ₩42,134 | ₩42,134 | 0.00% | 100 |
|---|
| 2026.02.27 | ₩42,312 | ₩42,312 | ₩42,312 | ₩42,312 | 0.00% | 100 |
|---|
| 2026.02.26 | ₩42,364 | ₩42,364 | ₩42,364 | ₩42,364 | 0.00% | 100 |
|---|
| 2026.02.25 | ₩42,464 | ₩42,464 | ₩42,464 | ₩42,464 | 0.00% | 100 |
|---|
| 2026.02.24 | ₩42,252 | ₩42,252 | ₩42,230 | ₩42,230 | -0.05% | 900 |
|---|
| 2026.02.23 | ₩42,024 | ₩42,037 | ₩41,966 | ₩41,966 | -0.14% | 1.6만 |
|---|
| 2026.02.20 | ₩42,220 | ₩42,220 | ₩42,220 | ₩42,220 | 0.00% | 100 |
|---|
| 2026.02.19 | ₩41,876 | ₩41,876 | ₩41,876 | ₩41,876 | 0.00% | 9.3천 |
|---|
| 2026.02.18 | ₩41,969 | ₩41,969 | ₩41,969 | ₩41,969 | 0.00% | 100 |
|---|
| 2026.02.17 | ₩41,796 | ₩41,796 | ₩41,785 | ₩41,785 | -0.03% | 1천 |
|---|
| 2026.02.13 | ₩41,848 | ₩41,848 | ₩41,848 | ₩41,848 | 0.00% | 100 |
|---|
| 2026.02.12 | ₩41,796 | ₩41,809 | ₩41,703 | ₩41,703 | -0.22% | 9.4천 |
|---|
| 2026.02.11 | ₩42,158 | ₩42,158 | ₩42,158 | ₩42,158 | 0.00% | 0 |
|---|
| 2026.02.10 | ₩41,985 | ₩41,985 | ₩41,985 | ₩41,985 | 0.00% | 0 |
|---|
| 2026.02.09 | ₩41,803 | ₩41,998 | ₩41,803 | ₩41,998 | +0.47% | 200 |
|---|
| 2026.02.06 | ₩41,727 | ₩41,727 | ₩41,727 | ₩41,727 | 0.00% | 100 |
|---|
| 2026.02.05 | ₩40,963 | ₩40,963 | ₩40,963 | ₩40,963 | 0.00% | 100 |
|---|
| 2026.02.04 | ₩41,286 | ₩41,420 | ₩41,286 | ₩41,357 | +0.17% | 3.4만 |
|---|
| 2026.02.03 | ₩41,473 | ₩41,473 | ₩41,473 | ₩41,473 | 0.00% | 100 |
|---|
| 2026.02.02 | ₩41,491 | ₩41,491 | ₩41,491 | ₩41,491 | 0.00% | 100 |
|---|
| 2026.01.30 | ₩41,501 | ₩41,501 | ₩41,435 | ₩41,435 | -0.16% | 100 |
|---|
| 2026.01.29 | ₩41,756 | ₩41,938 | ₩41,756 | ₩41,938 | +0.44% | 700 |
|---|
| 2026.01.28 | ₩41,942 | ₩41,942 | ₩41,942 | ₩41,942 | 0.00% | 100 |
|---|
| 2026.01.27 | ₩41,907 | ₩41,907 | ₩41,907 | ₩41,907 | 0.00% | 100 |
|---|
| 2026.01.26 | ₩41,541 | ₩41,541 | ₩41,541 | ₩41,541 | 0.00% | 100 |
|---|
| 2026.01.23 | ₩41,384 | ₩41,384 | ₩41,384 | ₩41,384 | 0.00% | 100 |
|---|
| 2026.01.22 | ₩41,327 | ₩41,340 | ₩41,286 | ₩41,286 | -0.10% | 2천 |
|---|
| 2026.01.21 | ₩40,777 | ₩41,078 | ₩40,777 | ₩41,078 | +0.74% | 2.1천 |
|---|
| 2026.01.20 | ₩40,777 | ₩40,777 | ₩40,651 | ₩40,651 | -0.31% | 1.1천 |
|---|
| 2026.01.16 | ₩41,124 | ₩41,124 | ₩41,124 | ₩41,124 | 0.00% | 100 |
|---|
| 2026.01.15 | ₩41,246 | ₩41,246 | ₩41,131 | ₩41,131 | -0.28% | 900 |
|---|
| 2026.01.14 | ₩40,911 | ₩41,048 | ₩40,911 | ₩41,048 | +0.33% | 100 |
|---|
| 2026.01.13 | ₩41,163 | ₩41,163 | ₩41,032 | ₩41,058 | -0.25% | 1.4천 |
|---|
| 2026.01.12 | ₩41,166 | ₩41,170 | ₩41,166 | ₩41,170 | +0.01% | 900 |
|---|
| 2026.01.09 | ₩40,868 | ₩41,018 | ₩40,868 | ₩40,974 | +0.26% | 54.8만 |
|---|
| 2026.01.08 | ₩40,723 | ₩40,750 | ₩40,723 | ₩40,750 | +0.07% | 900 |
|---|
| 2026.01.07 | ₩40,750 | ₩40,750 | ₩40,750 | ₩40,750 | 0.00% | 100 |
|---|
| 2026.01.06 | ₩40,893 | ₩40,893 | ₩40,893 | ₩40,893 | 0.00% | 100 |
|---|
| 2026.01.05 | ₩40,680 | ₩40,680 | ₩40,680 | ₩40,680 | 0.00% | 100 |
|---|
| 2026.01.02 | ₩40,352 | ₩40,352 | ₩40,352 | ₩40,352 | 0.00% | 100 |
|---|
| 2025.12.31 | ₩40,120 | ₩40,120 | ₩40,120 | ₩40,120 | 0.00% | 100 |
|---|
| 2025.12.30 | ₩40,951 | ₩40,951 | ₩40,927 | ₩40,927 | -0.06% | 100 |
|---|
| 2025.12.29 | ₩40,871 | ₩40,893 | ₩40,871 | ₩40,893 | +0.06% | 2.6천 |
|---|
| 2025.12.26 | ₩41,057 | ₩41,057 | ₩41,057 | ₩41,057 | 0.00% | 100 |
|---|
| 2025.12.24 | ₩40,983 | ₩40,983 | ₩40,983 | ₩40,983 | 0.00% | 100 |
|---|
| 2025.12.23 | ₩40,895 | ₩40,895 | ₩40,895 | ₩40,895 | 0.00% | 100 |
|---|
| 2025.12.22 | ₩40,735 | ₩40,735 | ₩40,735 | ₩40,735 | 0.00% | 100 |
|---|
| 2025.12.19 | ₩40,527 | ₩40,527 | ₩40,527 | ₩40,527 | 0.00% | 100 |
|---|
| 2025.12.18 | ₩40,307 | ₩40,307 | ₩40,307 | ₩40,307 | 0.00% | 100 |
|---|
| 2025.12.17 | ₩40,070 | ₩40,070 | ₩40,070 | ₩40,070 | 0.00% | 100 |
|---|
| 2025.12.16 | ₩40,330 | ₩40,330 | ₩40,330 | ₩40,330 | 0.00% | 0 |
|---|
| 2025.12.15 | ₩40,442 | ₩40,451 | ₩40,442 | ₩40,451 | +0.02% | 1천 |
|---|
| 2025.12.12 | ₩40,417 | ₩40,417 | ₩40,417 | ₩40,417 | 0.00% | 100 |
|---|
| 2025.12.11 | ₩40,703 | ₩40,703 | ₩40,703 | ₩40,703 | 0.00% | 100 |
|---|
| 2025.12.10 | ₩40,428 | ₩40,651 | ₩40,428 | ₩40,651 | +0.55% | 300 |
|---|
| 2025.12.09 | ₩40,428 | ₩40,428 | ₩40,361 | ₩40,361 | -0.17% | 200 |
|---|
| 2025.12.08 | ₩40,388 | ₩40,388 | ₩40,376 | ₩40,376 | -0.03% | 100 |
|---|
| 2025.12.05 | ₩40,503 | ₩40,503 | ₩40,503 | ₩40,503 | 0.00% | 100 |
|---|
| 2025.12.04 | ₩40,428 | ₩40,442 | ₩40,419 | ₩40,419 | -0.02% | 400 |
|---|
| 2025.12.03 | ₩40,415 | ₩40,455 | ₩40,415 | ₩40,436 | +0.05% | 9.7만 |
|---|
| 2025.12.02 | ₩40,301 | ₩40,301 | ₩40,301 | ₩40,301 | 0.00% | 100 |
|---|
| 2025.12.01 | ₩40,267 | ₩40,281 | ₩40,230 | ₩40,230 | -0.09% | 300 |
|---|
| 2025.11.28 | ₩40,358 | ₩40,358 | ₩40,358 | ₩40,358 | 0.00% | 0 |
|---|
| 2025.11.26 | ₩40,238 | ₩40,238 | ₩40,238 | ₩40,238 | 0.00% | 100 |
|---|
| 2025.11.25 | ₩39,983 | ₩39,983 | ₩39,983 | ₩39,983 | 0.00% | 100 |
|---|
| 2025.11.24 | ₩39,731 | ₩39,731 | ₩39,731 | ₩39,731 | 0.00% | 100 |
|---|
| 2025.11.21 | ₩39,398 | ₩39,398 | ₩39,398 | ₩39,398 | 0.00% | 200 |
|---|
| 2025.11.20 | ₩39,134 | ₩39,134 | ₩39,134 | ₩39,134 | 0.00% | 100 |
|---|
| 2025.11.19 | ₩39,503 | ₩39,534 | ₩39,422 | ₩39,534 | +0.08% | 2.8천 |
|---|
| 2025.11.18 | ₩39,396 | ₩39,546 | ₩39,396 | ₩39,546 | +0.38% | 100 |
|---|
| 2025.11.17 | ₩39,876 | ₩39,876 | ₩39,691 | ₩39,704 | -0.43% | 600 |
|---|
| 2025.11.14 | ₩40,039 | ₩40,039 | ₩40,029 | ₩40,029 | -0.03% | 32.6만 |
|---|
| 2025.11.13 | ₩40,039 | ₩40,106 | ₩40,039 | ₩40,106 | +0.17% | 700 |
|---|
| 2025.11.12 | ₩40,497 | ₩40,497 | ₩40,497 | ₩40,497 | 0.00% | 100 |
|---|
| 2025.11.11 | ₩40,447 | ₩40,447 | ₩40,447 | ₩40,447 | 0.00% | 100 |
|---|
| 2025.11.10 | ₩40,321 | ₩40,337 | ₩40,321 | ₩40,337 | +0.04% | 200 |
|---|
| 2025.11.07 | ₩39,637 | ₩39,896 | ₩39,637 | ₩39,896 | +0.65% | 200 |
|---|
| 2025.11.06 | ₩39,932 | ₩39,945 | ₩39,873 | ₩39,873 | -0.15% | 10.1만 |
|---|
| 2025.11.05 | ₩40,081 | ₩40,081 | ₩40,081 | ₩40,081 | 0.00% | 100 |
|---|
| 2025.11.04 | ₩39,903 | ₩39,903 | ₩39,903 | ₩39,903 | 0.00% | 100 |
|---|
| 2025.11.03 | ₩40,285 | ₩40,285 | ₩40,285 | ₩40,285 | 0.00% | 100 |
|---|
| 2025.10.31 | ₩40,235 | ₩40,235 | ₩40,235 | ₩40,235 | 0.00% | 100 |
|---|
| 2025.10.30 | ₩40,227 | ₩40,227 | ₩40,198 | ₩40,198 | -0.07% | 2만 |
|---|
| 2025.10.29 | ₩40,395 | ₩40,395 | ₩40,395 | ₩40,395 | 0.00% | 100 |
|---|
| 2025.10.28 | ₩40,482 | ₩40,499 | ₩40,482 | ₩40,499 | +0.04% | 7만 |
|---|
| 2025.10.27 | ₩40,509 | ₩40,509 | ₩40,509 | ₩40,509 | 0.00% | 100 |
|---|
| 2025.10.24 | ₩40,278 | ₩40,278 | ₩40,278 | ₩40,278 | 0.00% | 100 |
|---|
| 2025.10.23 | ₩40,106 | ₩40,120 | ₩40,106 | ₩40,106 | 0.00% | 2.7만 |
|---|
| 2025.10.22 | ₩39,924 | ₩39,924 | ₩39,924 | ₩39,924 | 0.00% | 100 |
|---|
| 2025.10.21 | ₩40,031 | ₩40,031 | ₩40,031 | ₩40,031 | 0.00% | 100 |
|---|
| 2025.10.20 | ₩40,216 | ₩40,216 | ₩40,216 | ₩40,216 | 0.00% | 100 |
|---|
| 2025.10.17 | ₩39,857 | ₩39,857 | ₩39,857 | ₩39,857 | 0.00% | 100 |
|---|
| 2025.10.16 | ₩39,809 | ₩39,809 | ₩39,809 | ₩39,809 | 0.00% | 0 |
|---|
| 2025.10.15 | ₩39,775 | ₩39,775 | ₩39,775 | ₩39,775 | 0.00% | 100 |
|---|
| 2025.10.14 | ₩39,562 | ₩39,562 | ₩39,562 | ₩39,562 | 0.00% | 100 |
|---|
| 2025.10.13 | ₩39,562 | ₩39,562 | ₩39,562 | ₩39,562 | 0.00% | 100 |
|---|
| 2025.10.10 | ₩39,070 | ₩39,070 | ₩39,070 | ₩39,070 | 0.00% | 100 |
|---|