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 | ₩43,683 | ₩43,690 | ₩43,683 | ₩43,690 | +0.02% | 500 |
| 2026.10.08 | ₩43,503 | ₩43,508 | ₩43,503 | ₩43,508 | +0.01% | 200 |
| 2026.10.07 | ₩43,662 | ₩43,662 | ₩43,662 | ₩43,662 | 0.00% | 100 |
| 2026.10.06 | ₩43,853 | ₩43,853 | ₩43,853 | ₩43,853 | 0.00% | 100 |
| 2026.10.05 | ₩43,734 | ₩43,734 | ₩43,734 | ₩43,734 | 0.00% | 100 |
| 2026.10.02 | ₩43,579 | ₩43,579 | ₩43,579 | ₩43,579 | 0.00% | 100 |
| 2026.10.01 | ₩43,314 | ₩43,314 | ₩43,314 | ₩43,314 | 0.00% | 100 |
| 2026.09.30 | ₩43,296 | ₩43,296 | ₩43,296 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩43,296 |
| 0.00% |
| 100 |
| 2026.09.29 | ₩43,276 | ₩43,381 | ₩43,276 | ₩43,381 | +0.24% | 100 |
|---|
| 2026.09.28 | ₩43,460 | ₩43,460 | ₩43,460 | ₩43,460 | 0.00% | 200 |
|---|
| 2026.09.25 | ₩43,819 | ₩43,819 | ₩43,819 | ₩43,819 | 0.00% | 100 |
|---|
| 2026.09.24 | ₩43,612 | ₩43,612 | ₩43,612 | ₩43,612 | 0.00% | 100 |
|---|
| 2026.09.23 | ₩43,847 | ₩43,847 | ₩43,847 | ₩43,847 | 0.00% | 100 |
|---|
| 2026.09.22 | ₩44,238 | ₩44,298 | ₩44,238 | ₩44,298 | +0.14% | 100 |
|---|
| 2026.09.21 | ₩44,184 | ₩44,210 | ₩44,184 | ₩44,210 | +0.06% | 300 |
|---|
| 2026.09.18 | ₩43,690 | ₩43,755 | ₩43,690 | ₩43,755 | +0.15% | 3.2천 |
|---|
| 2026.09.17 | ₩43,837 | ₩43,850 | ₩43,815 | ₩43,815 | -0.05% | 500 |
|---|
| 2026.09.16 | ₩43,356 | ₩43,376 | ₩43,356 | ₩43,376 | +0.05% | 800 |
|---|
| 2026.09.15 | ₩43,503 | ₩43,503 | ₩43,503 | ₩43,503 | 0.00% | 200 |
|---|
| 2026.09.14 | ₩43,770 | ₩43,770 | ₩43,652 | ₩43,652 | -0.27% | 1.1만 |
|---|
| 2026.09.11 | ₩44,077 | ₩44,077 | ₩43,984 | ₩43,984 | -0.21% | 2.8천 |
|---|
| 2026.09.10 | ₩43,717 | ₩43,730 | ₩43,684 | ₩43,684 | -0.07% | 2.6천 |
|---|
| 2026.09.09 | ₩44,039 | ₩44,039 | ₩44,039 | ₩44,039 | 0.00% | 100 |
|---|
| 2026.09.08 | ₩44,318 | ₩44,318 | ₩44,196 | ₩44,196 | -0.27% | 900 |
|---|
| 2026.09.04 | ₩44,358 | ₩44,381 | ₩44,358 | ₩44,381 | +0.05% | 1.2천 |
|---|
| 2026.09.03 | ₩44,344 | ₩44,344 | ₩44,344 | ₩44,344 | 0.00% | 100 |
|---|
| 2026.09.02 | ₩44,049 | ₩44,049 | ₩44,049 | ₩44,049 | 0.00% | 100 |
|---|
| 2026.09.01 | ₩43,831 | ₩43,831 | ₩43,831 | ₩43,831 | 0.00% | 100 |
|---|
| 2026.08.31 | ₩44,108 | ₩44,108 | ₩44,108 | ₩44,108 | 0.00% | 100 |
|---|
| 2026.08.28 | ₩44,184 | ₩44,198 | ₩44,171 | ₩44,177 | -0.02% | 1.2만 |
|---|
| 2026.08.27 | ₩44,318 | ₩44,340 | ₩44,318 | ₩44,340 | +0.05% | 600 |
|---|
| 2026.08.26 | ₩44,292 | ₩44,292 | ₩44,292 | ₩44,292 | 0.00% | 100 |
|---|
| 2026.08.25 | ₩44,304 | ₩44,312 | ₩44,304 | ₩44,312 | +0.02% | 100 |
|---|
| 2026.08.24 | ₩44,278 | ₩44,278 | ₩44,132 | ₩44,132 | -0.33% | 200 |
|---|
| 2026.08.21 | ₩44,291 | ₩44,304 | ₩44,278 | ₩44,278 | -0.03% | 1.6천 |
|---|
| 2026.08.20 | ₩44,067 | ₩44,067 | ₩44,067 | ₩44,067 | 0.00% | 100 |
|---|
| 2026.08.19 | ₩44,251 | ₩44,251 | ₩44,218 | ₩44,218 | -0.08% | 200 |
|---|
| 2026.08.18 | ₩44,136 | ₩44,136 | ₩44,136 | ₩44,136 | 0.00% | 100 |
|---|
| 2026.08.17 | ₩44,557 | ₩44,557 | ₩44,557 | ₩44,557 | 0.00% | 100 |
|---|
| 2026.08.14 | ₩44,585 | ₩44,585 | ₩44,584 | ₩44,584 | -0.00% | 2.3천 |
|---|
| 2026.08.13 | ₩44,558 | ₩44,558 | ₩44,558 | ₩44,558 | 0.00% | 100 |
|---|
| 2026.08.12 | ₩44,371 | ₩44,371 | ₩44,371 | ₩44,371 | 0.00% | 100 |
|---|
| 2026.08.11 | ₩44,155 | ₩44,155 | ₩44,155 | ₩44,155 | 0.00% | 100 |
|---|
| 2026.08.10 | ₩44,198 | ₩44,198 | ₩44,123 | ₩44,123 | -0.17% | 100 |
|---|
| 2026.08.07 | ₩44,211 | ₩44,226 | ₩44,191 | ₩44,226 | +0.03% | 1.4천 |
|---|
| 2026.08.06 | ₩43,957 | ₩43,957 | ₩43,957 | ₩43,957 | 0.00% | 100 |
|---|
| 2026.08.05 | ₩44,171 | ₩44,171 | ₩44,089 | ₩44,089 | -0.18% | 8.9천 |
|---|
| 2026.08.04 | ₩44,143 | ₩44,143 | ₩44,143 | ₩44,143 | 0.00% | 100 |
|---|
| 2026.08.03 | ₩43,356 | ₩43,516 | ₩43,356 | ₩43,501 | +0.34% | 700 |
|---|
| 2026.07.31 | ₩43,249 | ₩43,262 | ₩43,207 | ₩43,207 | -0.10% | 1.3천 |
|---|
| 2026.07.30 | ₩43,213 | ₩43,213 | ₩43,213 | ₩43,213 | 0.00% | 100 |
|---|
| 2026.07.29 | ₩42,539 | ₩42,539 | ₩42,539 | ₩42,539 | 0.00% | 200 |
|---|
| 2026.07.28 | ₩43,034 | ₩43,034 | ₩43,034 | ₩43,034 | 0.00% | 100 |
|---|
| 2026.07.27 | ₩43,101 | ₩43,101 | ₩43,101 | ₩43,101 | 0.00% | 100 |
|---|
| 2026.07.24 | ₩43,048 | ₩43,075 | ₩43,022 | ₩43,026 | -0.05% | 2.6만 |
|---|
| 2026.07.23 | ₩43,046 | ₩43,046 | ₩43,046 | ₩43,046 | 0.00% | 100 |
|---|
| 2026.07.22 | ₩43,357 | ₩43,357 | ₩43,357 | ₩43,357 | 0.00% | 100 |
|---|
| 2026.07.21 | ₩43,356 | ₩43,356 | ₩43,356 | ₩43,356 | 0.00% | 100 |
|---|
| 2026.07.20 | ₩42,915 | ₩42,915 | ₩42,871 | ₩42,871 | -0.10% | 1천 |
|---|
| 2026.07.17 | ₩43,051 | ₩43,051 | ₩43,051 | ₩43,051 | 0.00% | 100 |
|---|
| 2026.07.16 | ₩43,228 | ₩43,228 | ₩43,228 | ₩43,228 | 0.00% | 100 |
|---|
| 2026.07.15 | ₩43,453 | ₩43,453 | ₩43,453 | ₩43,453 | 0.00% | 100 |
|---|
| 2026.07.14 | ₩43,529 | ₩43,529 | ₩43,456 | ₩43,456 | -0.17% | 300 |
|---|
| 2026.07.13 | ₩43,206 | ₩43,206 | ₩43,206 | ₩43,206 | 0.00% | 100 |
|---|
| 2026.07.10 | ₩43,579 | ₩43,579 | ₩43,579 | ₩43,579 | 0.00% | 100 |
|---|
| 2026.07.09 | ₩43,447 | ₩43,447 | ₩43,447 | ₩43,447 | 0.00% | 100 |
|---|
| 2026.07.08 | ₩43,115 | ₩43,194 | ₩43,115 | ₩43,194 | +0.18% | 200 |
|---|
| 2026.07.07 | ₩43,348 | ₩43,348 | ₩43,348 | ₩43,348 | 0.00% | 100 |
|---|
| 2026.07.06 | ₩43,797 | ₩43,797 | ₩43,751 | ₩43,751 | -0.10% | 3.6천 |
|---|
| 2026.07.02 | ₩43,412 | ₩43,412 | ₩43,412 | ₩43,412 | 0.00% | 100 |
|---|
| 2026.07.01 | ₩43,500 | ₩43,500 | ₩43,500 | ₩43,500 | 0.00% | 100 |
|---|
| 2026.06.30 | ₩43,827 | ₩43,827 | ₩43,827 | ₩43,827 | 0.00% | 100 |
|---|
| 2026.06.29 | ₩43,062 | ₩43,523 | ₩43,062 | ₩43,523 | +1.07% | 3.9천 |
|---|
| 2026.06.26 | ₩43,250 | ₩43,250 | ₩43,250 | ₩43,250 | 0.00% | 100 |
|---|
| 2026.06.25 | ₩43,356 | ₩43,356 | ₩43,338 | ₩43,338 | -0.04% | 100 |
|---|
| 2026.06.24 | ₩43,277 | ₩43,277 | ₩43,277 | ₩43,277 | 0.00% | 100 |
|---|
| 2026.06.23 | ₩43,350 | ₩43,350 | ₩43,350 | ₩43,350 | 0.00% | 200 |
|---|
| 2026.06.22 | ₩44,010 | ₩44,064 | ₩44,010 | ₩44,035 | +0.05% | 1.6천 |
|---|
| 2026.06.18 | ₩44,085 | ₩44,085 | ₩44,085 | ₩44,085 | 0.00% | 100 |
|---|
| 2026.06.17 | ₩44,064 | ₩44,064 | ₩43,607 | ₩43,607 | -1.04% | 200 |
|---|
| 2026.06.16 | ₩43,949 | ₩43,949 | ₩43,949 | ₩43,949 | 0.00% | 100 |
|---|
| 2026.06.15 | ₩44,140 | ₩44,140 | ₩44,140 | ₩44,140 | 0.00% | 100 |
|---|
| 2026.06.12 | ₩43,703 | ₩43,703 | ₩43,630 | ₩43,630 | -0.17% | 1.8천 |
|---|
| 2026.06.11 | ₩42,888 | ₩43,460 | ₩42,888 | ₩43,460 | +1.33% | 4.2만 |
|---|
| 2026.06.10 | ₩42,795 | ₩42,795 | ₩42,589 | ₩42,589 | -0.48% | 300 |
|---|
| 2026.06.09 | ₩43,063 | ₩43,063 | ₩43,063 | ₩43,063 | 0.00% | 200 |
|---|
| 2026.06.08 | ₩43,142 | ₩43,142 | ₩43,089 | ₩43,129 | -0.03% | 1.7천 |
|---|
| 2026.06.05 | ₩42,885 | ₩42,885 | ₩42,885 | ₩42,885 | 0.00% | 100 |
|---|
| 2026.06.04 | ₩44,055 | ₩44,055 | ₩44,055 | ₩44,055 | 0.00% | 100 |
|---|
| 2026.06.03 | ₩44,024 | ₩44,024 | ₩44,018 | ₩44,018 | -0.01% | 900 |
|---|
| 2026.06.02 | ₩44,131 | ₩44,184 | ₩44,097 | ₩44,177 | +0.11% | 1.3천 |
|---|
| 2026.06.01 | ₩43,956 | ₩43,956 | ₩43,956 | ₩43,956 | 0.00% | 100 |
|---|
| 2026.05.29 | ₩43,917 | ₩43,917 | ₩43,888 | ₩43,888 | -0.07% | 400 |
|---|
| 2026.05.28 | ₩43,837 | ₩43,837 | ₩43,837 | ₩43,837 | 0.00% | 100 |
|---|
| 2026.05.27 | ₩43,714 | ₩43,714 | ₩43,714 | ₩43,714 | 0.00% | 100 |
|---|
| 2026.05.26 | ₩43,770 | ₩43,810 | ₩43,663 | ₩43,803 | +0.08% | 2.8천 |
|---|
| 2026.05.22 | ₩43,342 | ₩43,356 | ₩43,316 | ₩43,333 | -0.02% | 14.5만 |
|---|
| 2026.05.21 | ₩43,142 | ₩43,222 | ₩43,142 | ₩43,222 | +0.19% | 1.3천 |
|---|
| 2026.05.20 | ₩43,022 | ₩43,091 | ₩43,022 | ₩43,091 | +0.16% | 100 |
|---|
| 2026.05.19 | ₩42,795 | ₩42,795 | ₩42,649 | ₩42,649 | -0.34% | 200 |
|---|
| 2026.05.18 | ₩42,808 | ₩42,904 | ₩42,808 | ₩42,904 | +0.22% | 300 |
|---|
| 2026.05.15 | ₩42,875 | ₩42,982 | ₩42,857 | ₩42,857 | -0.04% | 8.6천 |
|---|
| 2026.05.14 | ₩43,436 | ₩43,436 | ₩43,421 | ₩43,421 | -0.03% | 9.7천 |
|---|
| 2026.05.13 | ₩43,262 | ₩43,262 | ₩43,262 | ₩43,262 | 0.00% | 100 |
|---|
| 2026.05.12 | ₩42,902 | ₩43,079 | ₩42,902 | ₩43,079 | +0.41% | 1.5만 |
|---|
| 2026.05.11 | ₩43,289 | ₩43,289 | ₩43,289 | ₩43,289 | 0.00% | 100 |
|---|
| 2026.05.08 | ₩43,155 | ₩43,205 | ₩43,155 | ₩43,205 | +0.11% | 100 |
|---|
| 2026.05.07 | ₩42,861 | ₩42,861 | ₩42,768 | ₩42,789 | -0.17% | 2.2천 |
|---|
| 2026.05.06 | ₩42,968 | ₩43,095 | ₩42,968 | ₩43,095 | +0.30% | 200 |
|---|
| 2026.05.05 | ₩42,559 | ₩42,559 | ₩42,559 | ₩42,559 | 0.00% | 0 |
|---|
| 2026.05.04 | ₩42,193 | ₩42,193 | ₩42,140 | ₩42,167 | -0.06% | 3.2만 |
|---|
| 2026.05.01 | ₩42,447 | ₩42,447 | ₩42,394 | ₩42,411 | -0.08% | 3.2만 |
|---|
| 2026.04.30 | ₩42,426 | ₩42,426 | ₩42,426 | ₩42,426 | 0.00% | 100 |
|---|
| 2026.04.29 | ₩41,916 | ₩41,916 | ₩41,916 | ₩41,916 | 0.00% | 100 |
|---|
| 2026.04.28 | ₩42,033 | ₩42,033 | ₩42,033 | ₩42,033 | 0.00% | 0 |
|---|
| 2026.04.27 | ₩42,152 | ₩42,152 | ₩42,152 | ₩42,152 | 0.00% | 100 |
|---|
| 2026.04.24 | ₩42,161 | ₩42,161 | ₩42,161 | ₩42,161 | 0.00% | 100 |
|---|
| 2026.04.23 | ₩41,957 | ₩41,957 | ₩41,957 | ₩41,957 | 0.00% | 100 |
|---|
| 2026.04.22 | ₩42,081 | ₩42,081 | ₩42,081 | ₩42,081 | 0.00% | 100 |
|---|
| 2026.04.21 | ₩41,926 | ₩41,940 | ₩41,830 | ₩41,830 | -0.23% | 3.3만 |
|---|
| 2026.04.20 | ₩42,180 | ₩42,193 | ₩42,153 | ₩42,169 | -0.03% | 2만 |
|---|
| 2026.04.17 | ₩42,340 | ₩42,340 | ₩42,233 | ₩42,279 | -0.15% | 2천 |
|---|
| 2026.04.16 | ₩41,806 | ₩41,894 | ₩41,806 | ₩41,894 | +0.21% | 1천 |
|---|
| 2026.04.15 | ₩41,712 | ₩41,826 | ₩41,712 | ₩41,826 | +0.27% | 1.8천 |
|---|
| 2026.04.14 | ₩41,841 | ₩41,841 | ₩41,841 | ₩41,841 | 0.00% | 100 |
|---|
| 2026.04.13 | ₩41,392 | ₩41,567 | ₩41,392 | ₩41,567 | +0.42% | 1.9천 |
|---|
| 2026.04.10 | ₩41,272 | ₩41,297 | ₩41,258 | ₩41,297 | +0.06% | 1.9천 |
|---|
| 2026.04.09 | ₩41,258 | ₩41,328 | ₩41,258 | ₩41,328 | +0.17% | 1만 |
|---|
| 2026.04.08 | ₩41,191 | ₩41,230 | ₩41,191 | ₩41,230 | +0.09% | 200 |
|---|
| 2026.04.07 | ₩40,069 | ₩40,343 | ₩40,069 | ₩40,343 | +0.68% | 1.3천 |
|---|
| 2026.04.06 | ₩40,256 | ₩40,300 | ₩40,256 | ₩40,300 | +0.11% | 1.8만 |
|---|
| 2026.04.02 | ₩40,096 | ₩40,143 | ₩40,096 | ₩40,143 | +0.12% | 1.7천 |
|---|
| 2026.04.01 | ₩40,183 | ₩40,183 | ₩40,183 | ₩40,183 | 0.00% | 100 |
|---|
| 2026.03.31 | ₩39,874 | ₩39,874 | ₩39,874 | ₩39,874 | 0.00% | 100 |
|---|
| 2026.03.30 | ₩38,907 | ₩39,027 | ₩38,907 | ₩38,998 | +0.23% | 6.5만 |
|---|
| 2026.03.27 | ₩39,361 | ₩39,361 | ₩39,027 | ₩39,064 | -0.75% | 1만 |
|---|
| 2026.03.26 | ₩39,361 | ₩39,361 | ₩39,361 | ₩39,361 | 0.00% | 500 |
|---|
| 2026.03.25 | ₩40,056 | ₩40,056 | ₩40,056 | ₩40,056 | 0.00% | 100 |
|---|
| 2026.03.24 | ₩39,724 | ₩39,724 | ₩39,724 | ₩39,724 | 0.00% | 100 |
|---|
| 2026.03.23 | ₩39,823 | ₩39,823 | ₩39,823 | ₩39,823 | 0.00% | 100 |
|---|
| 2026.03.20 | ₩39,575 | ₩39,575 | ₩39,317 | ₩39,317 | -0.65% | 100 |
|---|
| 2026.03.19 | ₩40,064 | ₩40,064 | ₩40,064 | ₩40,064 | 0.00% | 100 |
|---|
| 2026.03.18 | ₩40,144 | ₩40,144 | ₩40,144 | ₩40,144 | 0.00% | 100 |
|---|
| 2026.03.17 | ₩40,634 | ₩40,634 | ₩40,634 | ₩40,634 | 0.00% | 100 |
|---|
| 2026.03.16 | ₩40,470 | ₩40,479 | ₩40,416 | ₩40,479 | +0.02% | 1.9천 |
|---|
| 2026.03.13 | ₩40,203 | ₩40,203 | ₩40,040 | ₩40,040 | -0.41% | 900 |
|---|
| 2026.03.12 | ₩40,483 | ₩40,483 | ₩40,265 | ₩40,265 | -0.54% | 1.1만 |
|---|
| 2026.03.11 | ₩40,804 | ₩40,831 | ₩40,764 | ₩40,831 | +0.07% | 1.8천 |
|---|
| 2026.03.10 | ₩40,895 | ₩40,895 | ₩40,895 | ₩40,895 | 0.00% | 100 |
|---|
| 2026.03.09 | ₩40,916 | ₩40,916 | ₩40,916 | ₩40,916 | 0.00% | 100 |
|---|
| 2026.03.06 | ₩40,716 | ₩40,716 | ₩40,716 | ₩40,716 | 0.00% | 100 |
|---|
| 2026.03.05 | ₩40,964 | ₩40,991 | ₩40,777 | ₩40,991 | +0.07% | 1.8천 |
|---|
| 2026.03.04 | ₩41,459 | ₩41,512 | ₩41,459 | ₩41,460 | +0.00% | 1.2천 |
|---|
| 2026.03.03 | ₩41,173 | ₩41,173 | ₩41,173 | ₩41,173 | 0.00% | 4.9천 |
|---|
| 2026.03.02 | ₩41,982 | ₩41,982 | ₩41,982 | ₩41,982 | 0.00% | 100 |
|---|
| 2026.02.27 | ₩42,160 | ₩42,160 | ₩42,160 | ₩42,160 | 0.00% | 100 |
|---|
| 2026.02.26 | ₩42,212 | ₩42,212 | ₩42,212 | ₩42,212 | 0.00% | 100 |
|---|
| 2026.02.25 | ₩42,311 | ₩42,311 | ₩42,311 | ₩42,311 | 0.00% | 100 |
|---|
| 2026.02.24 | ₩42,100 | ₩42,100 | ₩42,079 | ₩42,079 | -0.05% | 900 |
|---|
| 2026.02.23 | ₩41,873 | ₩41,886 | ₩41,815 | ₩41,815 | -0.14% | 1.6만 |
|---|
| 2026.02.20 | ₩42,068 | ₩42,068 | ₩42,068 | ₩42,068 | 0.00% | 100 |
|---|
| 2026.02.19 | ₩41,726 | ₩41,726 | ₩41,726 | ₩41,726 | 0.00% | 9.3천 |
|---|
| 2026.02.18 | ₩41,818 | ₩41,818 | ₩41,818 | ₩41,818 | 0.00% | 100 |
|---|
| 2026.02.17 | ₩41,646 | ₩41,646 | ₩41,635 | ₩41,635 | -0.03% | 1천 |
|---|
| 2026.02.13 | ₩41,698 | ₩41,698 | ₩41,698 | ₩41,698 | 0.00% | 100 |
|---|
| 2026.02.12 | ₩41,646 | ₩41,659 | ₩41,553 | ₩41,553 | -0.22% | 9.4천 |
|---|
| 2026.02.11 | ₩42,006 | ₩42,006 | ₩42,006 | ₩42,006 | 0.00% | 0 |
|---|
| 2026.02.10 | ₩41,834 | ₩41,834 | ₩41,834 | ₩41,834 | 0.00% | 0 |
|---|
| 2026.02.09 | ₩41,652 | ₩41,847 | ₩41,652 | ₩41,847 | +0.47% | 200 |
|---|
| 2026.02.06 | ₩41,577 | ₩41,577 | ₩41,577 | ₩41,577 | 0.00% | 100 |
|---|
| 2026.02.05 | ₩40,816 | ₩40,816 | ₩40,816 | ₩40,816 | 0.00% | 100 |
|---|
| 2026.02.04 | ₩41,138 | ₩41,272 | ₩41,138 | ₩41,209 | +0.17% | 3.4만 |
|---|
| 2026.02.03 | ₩41,324 | ₩41,324 | ₩41,324 | ₩41,324 | 0.00% | 100 |
|---|
| 2026.02.02 | ₩41,342 | ₩41,342 | ₩41,342 | ₩41,342 | 0.00% | 100 |
|---|
| 2026.01.30 | ₩41,352 | ₩41,352 | ₩41,286 | ₩41,286 | -0.16% | 100 |
|---|
| 2026.01.29 | ₩41,606 | ₩41,787 | ₩41,606 | ₩41,787 | +0.44% | 700 |
|---|
| 2026.01.28 | ₩41,791 | ₩41,791 | ₩41,791 | ₩41,791 | 0.00% | 100 |
|---|
| 2026.01.27 | ₩41,757 | ₩41,757 | ₩41,757 | ₩41,757 | 0.00% | 100 |
|---|
| 2026.01.26 | ₩41,392 | ₩41,392 | ₩41,392 | ₩41,392 | 0.00% | 100 |
|---|
| 2026.01.23 | ₩41,235 | ₩41,235 | ₩41,235 | ₩41,235 | 0.00% | 100 |
|---|
| 2026.01.22 | ₩41,178 | ₩41,191 | ₩41,138 | ₩41,138 | -0.10% | 2천 |
|---|
| 2026.01.21 | ₩40,630 | ₩40,931 | ₩40,630 | ₩40,931 | +0.74% | 2.1천 |
|---|
| 2026.01.20 | ₩40,630 | ₩40,630 | ₩40,505 | ₩40,505 | -0.31% | 1.1천 |
|---|
| 2026.01.16 | ₩40,976 | ₩40,976 | ₩40,976 | ₩40,976 | 0.00% | 100 |
|---|
| 2026.01.15 | ₩41,098 | ₩41,098 | ₩40,983 | ₩40,983 | -0.28% | 900 |
|---|
| 2026.01.14 | ₩40,764 | ₩40,900 | ₩40,764 | ₩40,900 | +0.33% | 100 |
|---|
| 2026.01.13 | ₩41,015 | ₩41,015 | ₩40,884 | ₩40,911 | -0.25% | 1.4천 |
|---|
| 2026.01.12 | ₩41,018 | ₩41,022 | ₩41,018 | ₩41,022 | +0.01% | 900 |
|---|
| 2026.01.09 | ₩40,721 | ₩40,871 | ₩40,721 | ₩40,827 | +0.26% | 54.8만 |
|---|
| 2026.01.08 | ₩40,577 | ₩40,603 | ₩40,577 | ₩40,603 | +0.07% | 900 |
|---|
| 2026.01.07 | ₩40,603 | ₩40,603 | ₩40,603 | ₩40,603 | 0.00% | 100 |
|---|
| 2026.01.06 | ₩40,746 | ₩40,746 | ₩40,746 | ₩40,746 | 0.00% | 100 |
|---|
| 2026.01.05 | ₩40,534 | ₩40,534 | ₩40,534 | ₩40,534 | 0.00% | 100 |
|---|
| 2026.01.02 | ₩40,207 | ₩40,207 | ₩40,207 | ₩40,207 | 0.00% | 100 |
|---|
| 2025.12.31 | ₩39,976 | ₩39,976 | ₩39,976 | ₩39,976 | 0.00% | 100 |
|---|
| 2025.12.30 | ₩40,804 | ₩40,804 | ₩40,780 | ₩40,780 | -0.06% | 100 |
|---|
| 2025.12.29 | ₩40,724 | ₩40,746 | ₩40,724 | ₩40,746 | +0.06% | 2.6천 |
|---|
| 2025.12.26 | ₩40,909 | ₩40,909 | ₩40,909 | ₩40,909 | 0.00% | 100 |
|---|
| 2025.12.24 | ₩40,836 | ₩40,836 | ₩40,836 | ₩40,836 | 0.00% | 100 |
|---|
| 2025.12.23 | ₩40,748 | ₩40,748 | ₩40,748 | ₩40,748 | 0.00% | 100 |
|---|
| 2025.12.22 | ₩40,589 | ₩40,589 | ₩40,589 | ₩40,589 | 0.00% | 100 |
|---|
| 2025.12.19 | ₩40,382 | ₩40,382 | ₩40,382 | ₩40,382 | 0.00% | 100 |
|---|
| 2025.12.18 | ₩40,163 | ₩40,163 | ₩40,163 | ₩40,163 | 0.00% | 100 |
|---|
| 2025.12.17 | ₩39,926 | ₩39,926 | ₩39,926 | ₩39,926 | 0.00% | 100 |
|---|
| 2025.12.16 | ₩40,185 | ₩40,185 | ₩40,185 | ₩40,185 | 0.00% | 0 |
|---|
| 2025.12.15 | ₩40,296 | ₩40,306 | ₩40,296 | ₩40,306 | +0.02% | 1천 |
|---|
| 2025.12.12 | ₩40,272 | ₩40,272 | ₩40,272 | ₩40,272 | 0.00% | 100 |
|---|
| 2025.12.11 | ₩40,557 | ₩40,557 | ₩40,557 | ₩40,557 | 0.00% | 100 |
|---|
| 2025.12.10 | ₩40,283 | ₩40,505 | ₩40,283 | ₩40,505 | +0.55% | 300 |
|---|
| 2025.12.09 | ₩40,283 | ₩40,283 | ₩40,216 | ₩40,216 | -0.17% | 200 |
|---|
| 2025.12.08 | ₩40,243 | ₩40,243 | ₩40,231 | ₩40,231 | -0.03% | 100 |
|---|
| 2025.12.05 | ₩40,358 | ₩40,358 | ₩40,358 | ₩40,358 | 0.00% | 100 |
|---|
| 2025.12.04 | ₩40,283 | ₩40,296 | ₩40,273 | ₩40,273 | -0.02% | 400 |
|---|
| 2025.12.03 | ₩40,269 | ₩40,310 | ₩40,269 | ₩40,291 | +0.05% | 9.7만 |
|---|
| 2025.12.02 | ₩40,156 | ₩40,156 | ₩40,156 | ₩40,156 | 0.00% | 100 |
|---|
| 2025.12.01 | ₩40,122 | ₩40,136 | ₩40,085 | ₩40,085 | -0.09% | 300 |
|---|
| 2025.11.28 | ₩40,213 | ₩40,213 | ₩40,213 | ₩40,213 | 0.00% | 0 |
|---|
| 2025.11.26 | ₩40,093 | ₩40,093 | ₩40,093 | ₩40,093 | 0.00% | 100 |
|---|
| 2025.11.25 | ₩39,839 | ₩39,839 | ₩39,839 | ₩39,839 | 0.00% | 100 |
|---|
| 2025.11.24 | ₩39,588 | ₩39,588 | ₩39,588 | ₩39,588 | 0.00% | 100 |
|---|
| 2025.11.21 | ₩39,257 | ₩39,257 | ₩39,257 | ₩39,257 | 0.00% | 200 |
|---|
| 2025.11.20 | ₩38,993 | ₩38,993 | ₩38,993 | ₩38,993 | 0.00% | 100 |
|---|
| 2025.11.19 | ₩39,361 | ₩39,392 | ₩39,281 | ₩39,392 | +0.08% | 2.8천 |
|---|
| 2025.11.18 | ₩39,254 | ₩39,404 | ₩39,254 | ₩39,404 | +0.38% | 100 |
|---|
| 2025.11.17 | ₩39,732 | ₩39,732 | ₩39,548 | ₩39,561 | -0.43% | 600 |
|---|
| 2025.11.14 | ₩39,895 | ₩39,895 | ₩39,885 | ₩39,885 | -0.03% | 32.6만 |
|---|
| 2025.11.13 | ₩39,895 | ₩39,962 | ₩39,895 | ₩39,962 | +0.17% | 700 |
|---|
| 2025.11.12 | ₩40,351 | ₩40,351 | ₩40,351 | ₩40,351 | 0.00% | 100 |
|---|
| 2025.11.11 | ₩40,302 | ₩40,302 | ₩40,302 | ₩40,302 | 0.00% | 100 |
|---|
| 2025.11.10 | ₩40,176 | ₩40,192 | ₩40,176 | ₩40,192 | +0.04% | 200 |
|---|
| 2025.11.07 | ₩39,495 | ₩39,752 | ₩39,495 | ₩39,752 | +0.65% | 200 |
|---|
| 2025.11.06 | ₩39,788 | ₩39,802 | ₩39,730 | ₩39,730 | -0.15% | 10.1만 |
|---|
| 2025.11.05 | ₩39,937 | ₩39,937 | ₩39,937 | ₩39,937 | 0.00% | 100 |
|---|
| 2025.11.04 | ₩39,759 | ₩39,759 | ₩39,759 | ₩39,759 | 0.00% | 100 |
|---|
| 2025.11.03 | ₩40,140 | ₩40,140 | ₩40,140 | ₩40,140 | 0.00% | 100 |
|---|
| 2025.10.31 | ₩40,090 | ₩40,090 | ₩40,090 | ₩40,090 | 0.00% | 100 |
|---|
| 2025.10.30 | ₩40,082 | ₩40,082 | ₩40,053 | ₩40,053 | -0.07% | 2만 |
|---|
| 2025.10.29 | ₩40,249 | ₩40,249 | ₩40,249 | ₩40,249 | 0.00% | 100 |
|---|
| 2025.10.28 | ₩40,336 | ₩40,354 | ₩40,336 | ₩40,354 | +0.04% | 7만 |
|---|
| 2025.10.27 | ₩40,363 | ₩40,363 | ₩40,363 | ₩40,363 | 0.00% | 100 |
|---|
| 2025.10.24 | ₩40,133 | ₩40,133 | ₩40,133 | ₩40,133 | 0.00% | 100 |
|---|
| 2025.10.23 | ₩39,962 | ₩39,976 | ₩39,962 | ₩39,962 | 0.00% | 2.7만 |
|---|
| 2025.10.22 | ₩39,780 | ₩39,780 | ₩39,780 | ₩39,780 | 0.00% | 100 |
|---|
| 2025.10.21 | ₩39,887 | ₩39,887 | ₩39,887 | ₩39,887 | 0.00% | 100 |
|---|
| 2025.10.20 | ₩40,072 | ₩40,072 | ₩40,072 | ₩40,072 | 0.00% | 100 |
|---|
| 2025.10.17 | ₩39,714 | ₩39,714 | ₩39,714 | ₩39,714 | 0.00% | 100 |
|---|
| 2025.10.16 | ₩39,666 | ₩39,666 | ₩39,666 | ₩39,666 | 0.00% | 0 |
|---|
| 2025.10.15 | ₩39,632 | ₩39,632 | ₩39,632 | ₩39,632 | 0.00% | 100 |
|---|
| 2025.10.14 | ₩39,420 | ₩39,420 | ₩39,420 | ₩39,420 | 0.00% | 100 |
|---|
| 2025.10.13 | ₩39,420 | ₩39,420 | ₩39,420 | ₩39,420 | 0.00% | 100 |
|---|
| 2025.10.10 | ₩38,929 | ₩38,929 | ₩38,929 | ₩38,929 | 0.00% | 100 |
|---|