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 | ₩43,634 | ₩43,641 | ₩43,634 | ₩43,641 | +0.02% | 500 |
| 2026.10.08 | ₩43,454 | ₩43,459 | ₩43,454 | ₩43,459 | +0.01% | 200 |
| 2026.10.07 | ₩43,613 | ₩43,613 | ₩43,613 | ₩43,613 | 0.00% | 100 |
| 2026.10.06 | ₩43,804 | ₩43,804 | ₩43,804 | ₩43,804 | 0.00% | 100 |
| 2026.10.05 | ₩43,685 | ₩43,685 | ₩43,685 | ₩43,685 | 0.00% | 100 |
| 2026.10.02 | ₩43,530 | ₩43,530 | ₩43,530 | ₩43,530 | 0.00% | 100 |
| 2026.10.01 | ₩43,266 | ₩43,266 | ₩43,266 | ₩43,266 | 0.00% | 100 |
| 2026.09.30 | ₩43,247 | ₩43,247 | ₩43,247 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩43,247 |
| 0.00% |
| 100 |
| 2026.09.29 | ₩43,227 | ₩43,332 | ₩43,227 | ₩43,332 | +0.24% | 100 |
|---|
| 2026.09.28 | ₩43,411 | ₩43,411 | ₩43,411 | ₩43,411 | 0.00% | 200 |
|---|
| 2026.09.25 | ₩43,770 | ₩43,770 | ₩43,770 | ₩43,770 | 0.00% | 100 |
|---|
| 2026.09.24 | ₩43,563 | ₩43,563 | ₩43,563 | ₩43,563 | 0.00% | 100 |
|---|
| 2026.09.23 | ₩43,798 | ₩43,798 | ₩43,798 | ₩43,798 | 0.00% | 100 |
|---|
| 2026.09.22 | ₩44,188 | ₩44,248 | ₩44,188 | ₩44,248 | +0.14% | 100 |
|---|
| 2026.09.21 | ₩44,135 | ₩44,160 | ₩44,135 | ₩44,160 | +0.06% | 300 |
|---|
| 2026.09.18 | ₩43,641 | ₩43,706 | ₩43,641 | ₩43,706 | +0.15% | 3.2천 |
|---|
| 2026.09.17 | ₩43,788 | ₩43,801 | ₩43,766 | ₩43,766 | -0.05% | 500 |
|---|
| 2026.09.16 | ₩43,307 | ₩43,327 | ₩43,307 | ₩43,327 | +0.05% | 800 |
|---|
| 2026.09.15 | ₩43,454 | ₩43,454 | ₩43,454 | ₩43,454 | 0.00% | 200 |
|---|
| 2026.09.14 | ₩43,721 | ₩43,721 | ₩43,603 | ₩43,603 | -0.27% | 1.1만 |
|---|
| 2026.09.11 | ₩44,028 | ₩44,028 | ₩43,934 | ₩43,934 | -0.21% | 2.8천 |
|---|
| 2026.09.10 | ₩43,667 | ₩43,681 | ₩43,635 | ₩43,635 | -0.07% | 2.6천 |
|---|
| 2026.09.09 | ₩43,989 | ₩43,989 | ₩43,989 | ₩43,989 | 0.00% | 100 |
|---|
| 2026.09.08 | ₩44,268 | ₩44,268 | ₩44,147 | ₩44,147 | -0.27% | 900 |
|---|
| 2026.09.04 | ₩44,308 | ₩44,331 | ₩44,308 | ₩44,331 | +0.05% | 1.2천 |
|---|
| 2026.09.03 | ₩44,295 | ₩44,295 | ₩44,295 | ₩44,295 | 0.00% | 100 |
|---|
| 2026.09.02 | ₩44,000 | ₩44,000 | ₩44,000 | ₩44,000 | 0.00% | 100 |
|---|
| 2026.09.01 | ₩43,782 | ₩43,782 | ₩43,782 | ₩43,782 | 0.00% | 100 |
|---|
| 2026.08.31 | ₩44,058 | ₩44,058 | ₩44,058 | ₩44,058 | 0.00% | 100 |
|---|
| 2026.08.28 | ₩44,135 | ₩44,148 | ₩44,121 | ₩44,128 | -0.02% | 1.2만 |
|---|
| 2026.08.27 | ₩44,268 | ₩44,291 | ₩44,268 | ₩44,291 | +0.05% | 600 |
|---|
| 2026.08.26 | ₩44,243 | ₩44,243 | ₩44,243 | ₩44,243 | 0.00% | 100 |
|---|
| 2026.08.25 | ₩44,255 | ₩44,263 | ₩44,255 | ₩44,263 | +0.02% | 100 |
|---|
| 2026.08.24 | ₩44,228 | ₩44,228 | ₩44,083 | ₩44,083 | -0.33% | 200 |
|---|
| 2026.08.21 | ₩44,241 | ₩44,255 | ₩44,228 | ₩44,228 | -0.03% | 1.6천 |
|---|
| 2026.08.20 | ₩44,017 | ₩44,017 | ₩44,017 | ₩44,017 | 0.00% | 100 |
|---|
| 2026.08.19 | ₩44,201 | ₩44,201 | ₩44,168 | ₩44,168 | -0.08% | 200 |
|---|
| 2026.08.18 | ₩44,087 | ₩44,087 | ₩44,087 | ₩44,087 | 0.00% | 100 |
|---|
| 2026.08.17 | ₩44,507 | ₩44,507 | ₩44,507 | ₩44,507 | 0.00% | 100 |
|---|
| 2026.08.14 | ₩44,535 | ₩44,535 | ₩44,534 | ₩44,534 | -0.00% | 2.3천 |
|---|
| 2026.08.13 | ₩44,508 | ₩44,508 | ₩44,508 | ₩44,508 | 0.00% | 100 |
|---|
| 2026.08.12 | ₩44,321 | ₩44,321 | ₩44,321 | ₩44,321 | 0.00% | 100 |
|---|
| 2026.08.11 | ₩44,105 | ₩44,105 | ₩44,105 | ₩44,105 | 0.00% | 100 |
|---|
| 2026.08.10 | ₩44,148 | ₩44,148 | ₩44,073 | ₩44,073 | -0.17% | 100 |
|---|
| 2026.08.07 | ₩44,161 | ₩44,176 | ₩44,141 | ₩44,176 | +0.03% | 1.4천 |
|---|
| 2026.08.06 | ₩43,908 | ₩43,908 | ₩43,908 | ₩43,908 | 0.00% | 100 |
|---|
| 2026.08.05 | ₩44,121 | ₩44,121 | ₩44,040 | ₩44,040 | -0.18% | 8.9천 |
|---|
| 2026.08.04 | ₩44,093 | ₩44,093 | ₩44,093 | ₩44,093 | 0.00% | 100 |
|---|
| 2026.08.03 | ₩43,307 | ₩43,467 | ₩43,307 | ₩43,453 | +0.34% | 700 |
|---|
| 2026.07.31 | ₩43,200 | ₩43,214 | ₩43,159 | ₩43,159 | -0.10% | 1.3천 |
|---|
| 2026.07.30 | ₩43,164 | ₩43,164 | ₩43,164 | ₩43,164 | 0.00% | 100 |
|---|
| 2026.07.29 | ₩42,492 | ₩42,492 | ₩42,492 | ₩42,492 | 0.00% | 200 |
|---|
| 2026.07.28 | ₩42,985 | ₩42,985 | ₩42,985 | ₩42,985 | 0.00% | 100 |
|---|
| 2026.07.27 | ₩43,052 | ₩43,052 | ₩43,052 | ₩43,052 | 0.00% | 100 |
|---|
| 2026.07.24 | ₩43,000 | ₩43,027 | ₩42,973 | ₩42,977 | -0.05% | 2.6만 |
|---|
| 2026.07.23 | ₩42,997 | ₩42,997 | ₩42,997 | ₩42,997 | 0.00% | 100 |
|---|
| 2026.07.22 | ₩43,308 | ₩43,308 | ₩43,308 | ₩43,308 | 0.00% | 100 |
|---|
| 2026.07.21 | ₩43,307 | ₩43,307 | ₩43,307 | ₩43,307 | 0.00% | 100 |
|---|
| 2026.07.20 | ₩42,867 | ₩42,867 | ₩42,823 | ₩42,823 | -0.10% | 1천 |
|---|
| 2026.07.17 | ₩43,003 | ₩43,003 | ₩43,003 | ₩43,003 | 0.00% | 100 |
|---|
| 2026.07.16 | ₩43,179 | ₩43,179 | ₩43,179 | ₩43,179 | 0.00% | 100 |
|---|
| 2026.07.15 | ₩43,405 | ₩43,405 | ₩43,405 | ₩43,405 | 0.00% | 100 |
|---|
| 2026.07.14 | ₩43,481 | ₩43,481 | ₩43,407 | ₩43,407 | -0.17% | 300 |
|---|
| 2026.07.13 | ₩43,158 | ₩43,158 | ₩43,158 | ₩43,158 | 0.00% | 100 |
|---|
| 2026.07.10 | ₩43,530 | ₩43,530 | ₩43,530 | ₩43,530 | 0.00% | 100 |
|---|
| 2026.07.09 | ₩43,398 | ₩43,398 | ₩43,398 | ₩43,398 | 0.00% | 100 |
|---|
| 2026.07.08 | ₩43,067 | ₩43,146 | ₩43,067 | ₩43,146 | +0.18% | 200 |
|---|
| 2026.07.07 | ₩43,299 | ₩43,299 | ₩43,299 | ₩43,299 | 0.00% | 100 |
|---|
| 2026.07.06 | ₩43,748 | ₩43,748 | ₩43,702 | ₩43,702 | -0.10% | 3.6천 |
|---|
| 2026.07.02 | ₩43,363 | ₩43,363 | ₩43,363 | ₩43,363 | 0.00% | 100 |
|---|
| 2026.07.01 | ₩43,451 | ₩43,451 | ₩43,451 | ₩43,451 | 0.00% | 100 |
|---|
| 2026.06.30 | ₩43,778 | ₩43,778 | ₩43,778 | ₩43,778 | 0.00% | 100 |
|---|
| 2026.06.29 | ₩43,014 | ₩43,474 | ₩43,014 | ₩43,474 | +1.07% | 3.9천 |
|---|
| 2026.06.26 | ₩43,202 | ₩43,202 | ₩43,202 | ₩43,202 | 0.00% | 100 |
|---|
| 2026.06.25 | ₩43,307 | ₩43,307 | ₩43,290 | ₩43,290 | -0.04% | 100 |
|---|
| 2026.06.24 | ₩43,228 | ₩43,228 | ₩43,228 | ₩43,228 | 0.00% | 100 |
|---|
| 2026.06.23 | ₩43,302 | ₩43,302 | ₩43,302 | ₩43,302 | 0.00% | 200 |
|---|
| 2026.06.22 | ₩43,961 | ₩44,014 | ₩43,961 | ₩43,985 | +0.05% | 1.6천 |
|---|
| 2026.06.18 | ₩44,036 | ₩44,036 | ₩44,036 | ₩44,036 | 0.00% | 100 |
|---|
| 2026.06.17 | ₩44,014 | ₩44,014 | ₩43,558 | ₩43,558 | -1.04% | 200 |
|---|
| 2026.06.16 | ₩43,900 | ₩43,900 | ₩43,900 | ₩43,900 | 0.00% | 100 |
|---|
| 2026.06.15 | ₩44,091 | ₩44,091 | ₩44,091 | ₩44,091 | 0.00% | 100 |
|---|
| 2026.06.12 | ₩43,654 | ₩43,654 | ₩43,581 | ₩43,581 | -0.17% | 1.8천 |
|---|
| 2026.06.11 | ₩42,840 | ₩43,411 | ₩42,840 | ₩43,411 | +1.33% | 4.2만 |
|---|
| 2026.06.10 | ₩42,747 | ₩42,747 | ₩42,541 | ₩42,541 | -0.48% | 300 |
|---|
| 2026.06.09 | ₩43,015 | ₩43,015 | ₩43,015 | ₩43,015 | 0.00% | 200 |
|---|
| 2026.06.08 | ₩43,094 | ₩43,094 | ₩43,040 | ₩43,080 | -0.03% | 1.7천 |
|---|
| 2026.06.05 | ₩42,837 | ₩42,837 | ₩42,837 | ₩42,837 | 0.00% | 100 |
|---|
| 2026.06.04 | ₩44,005 | ₩44,005 | ₩44,005 | ₩44,005 | 0.00% | 100 |
|---|
| 2026.06.03 | ₩43,974 | ₩43,974 | ₩43,969 | ₩43,969 | -0.01% | 900 |
|---|
| 2026.06.02 | ₩44,081 | ₩44,135 | ₩44,048 | ₩44,128 | +0.11% | 1.3천 |
|---|
| 2026.06.01 | ₩43,906 | ₩43,906 | ₩43,906 | ₩43,906 | 0.00% | 100 |
|---|
| 2026.05.29 | ₩43,868 | ₩43,868 | ₩43,838 | ₩43,838 | -0.07% | 400 |
|---|
| 2026.05.28 | ₩43,788 | ₩43,788 | ₩43,788 | ₩43,788 | 0.00% | 100 |
|---|
| 2026.05.27 | ₩43,665 | ₩43,665 | ₩43,665 | ₩43,665 | 0.00% | 100 |
|---|
| 2026.05.26 | ₩43,721 | ₩43,761 | ₩43,614 | ₩43,754 | +0.08% | 2.8천 |
|---|
| 2026.05.22 | ₩43,294 | ₩43,307 | ₩43,267 | ₩43,284 | -0.02% | 14.5만 |
|---|
| 2026.05.21 | ₩43,094 | ₩43,174 | ₩43,094 | ₩43,174 | +0.19% | 1.3천 |
|---|
| 2026.05.20 | ₩42,973 | ₩43,043 | ₩42,973 | ₩43,043 | +0.16% | 100 |
|---|
| 2026.05.19 | ₩42,747 | ₩42,747 | ₩42,601 | ₩42,601 | -0.34% | 200 |
|---|
| 2026.05.18 | ₩42,760 | ₩42,856 | ₩42,760 | ₩42,856 | +0.22% | 300 |
|---|
| 2026.05.15 | ₩42,827 | ₩42,933 | ₩42,809 | ₩42,809 | -0.04% | 8.6천 |
|---|
| 2026.05.14 | ₩43,387 | ₩43,387 | ₩43,373 | ₩43,373 | -0.03% | 9.7천 |
|---|
| 2026.05.13 | ₩43,214 | ₩43,214 | ₩43,214 | ₩43,214 | 0.00% | 100 |
|---|
| 2026.05.12 | ₩42,853 | ₩43,031 | ₩42,853 | ₩43,031 | +0.41% | 1.5만 |
|---|
| 2026.05.11 | ₩43,240 | ₩43,240 | ₩43,240 | ₩43,240 | 0.00% | 100 |
|---|
| 2026.05.08 | ₩43,107 | ₩43,156 | ₩43,107 | ₩43,156 | +0.11% | 100 |
|---|
| 2026.05.07 | ₩42,813 | ₩42,813 | ₩42,720 | ₩42,741 | -0.17% | 2.2천 |
|---|
| 2026.05.06 | ₩42,920 | ₩43,047 | ₩42,920 | ₩43,047 | +0.30% | 200 |
|---|
| 2026.05.05 | ₩42,512 | ₩42,512 | ₩42,512 | ₩42,512 | 0.00% | 0 |
|---|
| 2026.05.04 | ₩42,146 | ₩42,146 | ₩42,093 | ₩42,119 | -0.06% | 3.2만 |
|---|
| 2026.05.01 | ₩42,400 | ₩42,400 | ₩42,346 | ₩42,364 | -0.08% | 3.2만 |
|---|
| 2026.04.30 | ₩42,378 | ₩42,378 | ₩42,378 | ₩42,378 | 0.00% | 100 |
|---|
| 2026.04.29 | ₩41,868 | ₩41,868 | ₩41,868 | ₩41,868 | 0.00% | 100 |
|---|
| 2026.04.28 | ₩41,986 | ₩41,986 | ₩41,986 | ₩41,986 | 0.00% | 0 |
|---|
| 2026.04.27 | ₩42,105 | ₩42,105 | ₩42,105 | ₩42,105 | 0.00% | 100 |
|---|
| 2026.04.24 | ₩42,114 | ₩42,114 | ₩42,114 | ₩42,114 | 0.00% | 100 |
|---|
| 2026.04.23 | ₩41,910 | ₩41,910 | ₩41,910 | ₩41,910 | 0.00% | 100 |
|---|
| 2026.04.22 | ₩42,034 | ₩42,034 | ₩42,034 | ₩42,034 | 0.00% | 100 |
|---|
| 2026.04.21 | ₩41,879 | ₩41,892 | ₩41,783 | ₩41,783 | -0.23% | 3.3만 |
|---|
| 2026.04.20 | ₩42,133 | ₩42,146 | ₩42,106 | ₩42,122 | -0.03% | 2만 |
|---|
| 2026.04.17 | ₩42,293 | ₩42,293 | ₩42,186 | ₩42,231 | -0.15% | 2천 |
|---|
| 2026.04.16 | ₩41,759 | ₩41,847 | ₩41,759 | ₩41,847 | +0.21% | 1천 |
|---|
| 2026.04.15 | ₩41,666 | ₩41,779 | ₩41,666 | ₩41,779 | +0.27% | 1.8천 |
|---|
| 2026.04.14 | ₩41,794 | ₩41,794 | ₩41,794 | ₩41,794 | 0.00% | 100 |
|---|
| 2026.04.13 | ₩41,345 | ₩41,520 | ₩41,345 | ₩41,520 | +0.42% | 1.9천 |
|---|
| 2026.04.10 | ₩41,225 | ₩41,251 | ₩41,212 | ₩41,251 | +0.06% | 1.9천 |
|---|
| 2026.04.09 | ₩41,212 | ₩41,281 | ₩41,212 | ₩41,281 | +0.17% | 1만 |
|---|
| 2026.04.08 | ₩41,145 | ₩41,184 | ₩41,145 | ₩41,184 | +0.09% | 200 |
|---|
| 2026.04.07 | ₩40,024 | ₩40,298 | ₩40,024 | ₩40,298 | +0.68% | 1.3천 |
|---|
| 2026.04.06 | ₩40,211 | ₩40,255 | ₩40,211 | ₩40,255 | +0.11% | 1.8만 |
|---|
| 2026.04.02 | ₩40,051 | ₩40,097 | ₩40,051 | ₩40,097 | +0.12% | 1.7천 |
|---|
| 2026.04.01 | ₩40,137 | ₩40,137 | ₩40,137 | ₩40,137 | 0.00% | 100 |
|---|
| 2026.03.31 | ₩39,829 | ₩39,829 | ₩39,829 | ₩39,829 | 0.00% | 100 |
|---|
| 2026.03.30 | ₩38,863 | ₩38,983 | ₩38,863 | ₩38,954 | +0.23% | 6.5만 |
|---|
| 2026.03.27 | ₩39,317 | ₩39,317 | ₩38,983 | ₩39,020 | -0.75% | 1만 |
|---|
| 2026.03.26 | ₩39,317 | ₩39,317 | ₩39,317 | ₩39,317 | 0.00% | 500 |
|---|
| 2026.03.25 | ₩40,011 | ₩40,011 | ₩40,011 | ₩40,011 | 0.00% | 100 |
|---|
| 2026.03.24 | ₩39,680 | ₩39,680 | ₩39,680 | ₩39,680 | 0.00% | 100 |
|---|
| 2026.03.23 | ₩39,778 | ₩39,778 | ₩39,778 | ₩39,778 | 0.00% | 100 |
|---|
| 2026.03.20 | ₩39,530 | ₩39,530 | ₩39,273 | ₩39,273 | -0.65% | 100 |
|---|
| 2026.03.19 | ₩40,019 | ₩40,019 | ₩40,019 | ₩40,019 | 0.00% | 100 |
|---|
| 2026.03.18 | ₩40,099 | ₩40,099 | ₩40,099 | ₩40,099 | 0.00% | 100 |
|---|
| 2026.03.17 | ₩40,589 | ₩40,589 | ₩40,589 | ₩40,589 | 0.00% | 100 |
|---|
| 2026.03.16 | ₩40,424 | ₩40,434 | ₩40,371 | ₩40,434 | +0.02% | 1.9천 |
|---|
| 2026.03.13 | ₩40,158 | ₩40,158 | ₩39,995 | ₩39,995 | -0.41% | 900 |
|---|
| 2026.03.12 | ₩40,438 | ₩40,438 | ₩40,220 | ₩40,220 | -0.54% | 1.1만 |
|---|
| 2026.03.11 | ₩40,758 | ₩40,785 | ₩40,718 | ₩40,785 | +0.07% | 1.8천 |
|---|
| 2026.03.10 | ₩40,849 | ₩40,849 | ₩40,849 | ₩40,849 | 0.00% | 100 |
|---|
| 2026.03.09 | ₩40,870 | ₩40,870 | ₩40,870 | ₩40,870 | 0.00% | 100 |
|---|
| 2026.03.06 | ₩40,670 | ₩40,670 | ₩40,670 | ₩40,670 | 0.00% | 100 |
|---|
| 2026.03.05 | ₩40,918 | ₩40,945 | ₩40,731 | ₩40,945 | +0.07% | 1.8천 |
|---|
| 2026.03.04 | ₩41,412 | ₩41,465 | ₩41,412 | ₩41,413 | +0.00% | 1.2천 |
|---|
| 2026.03.03 | ₩41,126 | ₩41,126 | ₩41,126 | ₩41,126 | 0.00% | 4.9천 |
|---|
| 2026.03.02 | ₩41,935 | ₩41,935 | ₩41,935 | ₩41,935 | 0.00% | 100 |
|---|
| 2026.02.27 | ₩42,113 | ₩42,113 | ₩42,113 | ₩42,113 | 0.00% | 100 |
|---|
| 2026.02.26 | ₩42,165 | ₩42,165 | ₩42,165 | ₩42,165 | 0.00% | 100 |
|---|
| 2026.02.25 | ₩42,263 | ₩42,263 | ₩42,263 | ₩42,263 | 0.00% | 100 |
|---|
| 2026.02.24 | ₩42,053 | ₩42,053 | ₩42,031 | ₩42,031 | -0.05% | 900 |
|---|
| 2026.02.23 | ₩41,826 | ₩41,839 | ₩41,768 | ₩41,768 | -0.14% | 1.6만 |
|---|
| 2026.02.20 | ₩42,021 | ₩42,021 | ₩42,021 | ₩42,021 | 0.00% | 100 |
|---|
| 2026.02.19 | ₩41,679 | ₩41,679 | ₩41,679 | ₩41,679 | 0.00% | 9.3천 |
|---|
| 2026.02.18 | ₩41,771 | ₩41,771 | ₩41,771 | ₩41,771 | 0.00% | 100 |
|---|
| 2026.02.17 | ₩41,599 | ₩41,599 | ₩41,588 | ₩41,588 | -0.03% | 1천 |
|---|
| 2026.02.13 | ₩41,651 | ₩41,651 | ₩41,651 | ₩41,651 | 0.00% | 100 |
|---|
| 2026.02.12 | ₩41,599 | ₩41,612 | ₩41,507 | ₩41,507 | -0.22% | 9.4천 |
|---|
| 2026.02.11 | ₩41,959 | ₩41,959 | ₩41,959 | ₩41,959 | 0.00% | 0 |
|---|
| 2026.02.10 | ₩41,787 | ₩41,787 | ₩41,787 | ₩41,787 | 0.00% | 0 |
|---|
| 2026.02.09 | ₩41,606 | ₩41,800 | ₩41,606 | ₩41,800 | +0.47% | 200 |
|---|
| 2026.02.06 | ₩41,531 | ₩41,531 | ₩41,531 | ₩41,531 | 0.00% | 100 |
|---|
| 2026.02.05 | ₩40,770 | ₩40,770 | ₩40,770 | ₩40,770 | 0.00% | 100 |
|---|
| 2026.02.04 | ₩41,092 | ₩41,225 | ₩41,092 | ₩41,162 | +0.17% | 3.4만 |
|---|
| 2026.02.03 | ₩41,277 | ₩41,277 | ₩41,277 | ₩41,277 | 0.00% | 100 |
|---|
| 2026.02.02 | ₩41,296 | ₩41,296 | ₩41,296 | ₩41,296 | 0.00% | 100 |
|---|
| 2026.01.30 | ₩41,305 | ₩41,305 | ₩41,240 | ₩41,240 | -0.16% | 100 |
|---|
| 2026.01.29 | ₩41,559 | ₩41,740 | ₩41,559 | ₩41,740 | +0.44% | 700 |
|---|
| 2026.01.28 | ₩41,744 | ₩41,744 | ₩41,744 | ₩41,744 | 0.00% | 100 |
|---|
| 2026.01.27 | ₩41,710 | ₩41,710 | ₩41,710 | ₩41,710 | 0.00% | 100 |
|---|
| 2026.01.26 | ₩41,345 | ₩41,345 | ₩41,345 | ₩41,345 | 0.00% | 100 |
|---|
| 2026.01.23 | ₩41,189 | ₩41,189 | ₩41,189 | ₩41,189 | 0.00% | 100 |
|---|
| 2026.01.22 | ₩41,132 | ₩41,145 | ₩41,092 | ₩41,092 | -0.10% | 2천 |
|---|
| 2026.01.21 | ₩40,585 | ₩40,885 | ₩40,585 | ₩40,885 | +0.74% | 2.1천 |
|---|
| 2026.01.20 | ₩40,585 | ₩40,585 | ₩40,459 | ₩40,459 | -0.31% | 1.1천 |
|---|
| 2026.01.16 | ₩40,930 | ₩40,930 | ₩40,930 | ₩40,930 | 0.00% | 100 |
|---|
| 2026.01.15 | ₩41,052 | ₩41,052 | ₩40,937 | ₩40,937 | -0.28% | 900 |
|---|
| 2026.01.14 | ₩40,718 | ₩40,854 | ₩40,718 | ₩40,854 | +0.33% | 100 |
|---|
| 2026.01.13 | ₩40,969 | ₩40,969 | ₩40,838 | ₩40,865 | -0.25% | 1.4천 |
|---|
| 2026.01.12 | ₩40,972 | ₩40,976 | ₩40,972 | ₩40,976 | +0.01% | 900 |
|---|
| 2026.01.09 | ₩40,675 | ₩40,825 | ₩40,675 | ₩40,781 | +0.26% | 54.8만 |
|---|
| 2026.01.08 | ₩40,531 | ₩40,558 | ₩40,531 | ₩40,558 | +0.07% | 900 |
|---|
| 2026.01.07 | ₩40,558 | ₩40,558 | ₩40,558 | ₩40,558 | 0.00% | 100 |
|---|
| 2026.01.06 | ₩40,701 | ₩40,701 | ₩40,701 | ₩40,701 | 0.00% | 100 |
|---|
| 2026.01.05 | ₩40,488 | ₩40,488 | ₩40,488 | ₩40,488 | 0.00% | 100 |
|---|
| 2026.01.02 | ₩40,162 | ₩40,162 | ₩40,162 | ₩40,162 | 0.00% | 100 |
|---|
| 2025.12.31 | ₩39,931 | ₩39,931 | ₩39,931 | ₩39,931 | 0.00% | 100 |
|---|
| 2025.12.30 | ₩40,758 | ₩40,758 | ₩40,734 | ₩40,734 | -0.06% | 100 |
|---|
| 2025.12.29 | ₩40,678 | ₩40,701 | ₩40,678 | ₩40,701 | +0.06% | 2.6천 |
|---|
| 2025.12.26 | ₩40,864 | ₩40,864 | ₩40,864 | ₩40,864 | 0.00% | 100 |
|---|
| 2025.12.24 | ₩40,790 | ₩40,790 | ₩40,790 | ₩40,790 | 0.00% | 100 |
|---|
| 2025.12.23 | ₩40,702 | ₩40,702 | ₩40,702 | ₩40,702 | 0.00% | 100 |
|---|
| 2025.12.22 | ₩40,543 | ₩40,543 | ₩40,543 | ₩40,543 | 0.00% | 100 |
|---|
| 2025.12.19 | ₩40,336 | ₩40,336 | ₩40,336 | ₩40,336 | 0.00% | 100 |
|---|
| 2025.12.18 | ₩40,117 | ₩40,117 | ₩40,117 | ₩40,117 | 0.00% | 100 |
|---|
| 2025.12.17 | ₩39,881 | ₩39,881 | ₩39,881 | ₩39,881 | 0.00% | 100 |
|---|
| 2025.12.16 | ₩40,140 | ₩40,140 | ₩40,140 | ₩40,140 | 0.00% | 0 |
|---|
| 2025.12.15 | ₩40,251 | ₩40,260 | ₩40,251 | ₩40,260 | +0.02% | 1천 |
|---|
| 2025.12.12 | ₩40,227 | ₩40,227 | ₩40,227 | ₩40,227 | 0.00% | 100 |
|---|
| 2025.12.11 | ₩40,511 | ₩40,511 | ₩40,511 | ₩40,511 | 0.00% | 100 |
|---|
| 2025.12.10 | ₩40,238 | ₩40,459 | ₩40,238 | ₩40,459 | +0.55% | 300 |
|---|
| 2025.12.09 | ₩40,238 | ₩40,238 | ₩40,171 | ₩40,171 | -0.17% | 200 |
|---|
| 2025.12.08 | ₩40,198 | ₩40,198 | ₩40,186 | ₩40,186 | -0.03% | 100 |
|---|
| 2025.12.05 | ₩40,312 | ₩40,312 | ₩40,312 | ₩40,312 | 0.00% | 100 |
|---|
| 2025.12.04 | ₩40,238 | ₩40,251 | ₩40,228 | ₩40,228 | -0.02% | 400 |
|---|
| 2025.12.03 | ₩40,224 | ₩40,264 | ₩40,224 | ₩40,246 | +0.05% | 9.7만 |
|---|
| 2025.12.02 | ₩40,111 | ₩40,111 | ₩40,111 | ₩40,111 | 0.00% | 100 |
|---|
| 2025.12.01 | ₩40,077 | ₩40,091 | ₩40,040 | ₩40,040 | -0.09% | 300 |
|---|
| 2025.11.28 | ₩40,168 | ₩40,168 | ₩40,168 | ₩40,168 | 0.00% | 0 |
|---|
| 2025.11.26 | ₩40,048 | ₩40,048 | ₩40,048 | ₩40,048 | 0.00% | 100 |
|---|
| 2025.11.25 | ₩39,795 | ₩39,795 | ₩39,795 | ₩39,795 | 0.00% | 100 |
|---|
| 2025.11.24 | ₩39,544 | ₩39,544 | ₩39,544 | ₩39,544 | 0.00% | 100 |
|---|
| 2025.11.21 | ₩39,213 | ₩39,213 | ₩39,213 | ₩39,213 | 0.00% | 200 |
|---|
| 2025.11.20 | ₩38,950 | ₩38,950 | ₩38,950 | ₩38,950 | 0.00% | 100 |
|---|
| 2025.11.19 | ₩39,317 | ₩39,347 | ₩39,237 | ₩39,347 | +0.08% | 2.8천 |
|---|
| 2025.11.18 | ₩39,210 | ₩39,359 | ₩39,210 | ₩39,359 | +0.38% | 100 |
|---|
| 2025.11.17 | ₩39,688 | ₩39,688 | ₩39,504 | ₩39,517 | -0.43% | 600 |
|---|
| 2025.11.14 | ₩39,851 | ₩39,851 | ₩39,840 | ₩39,840 | -0.03% | 32.6만 |
|---|
| 2025.11.13 | ₩39,851 | ₩39,917 | ₩39,851 | ₩39,917 | +0.17% | 700 |
|---|
| 2025.11.12 | ₩40,306 | ₩40,306 | ₩40,306 | ₩40,306 | 0.00% | 100 |
|---|
| 2025.11.11 | ₩40,256 | ₩40,256 | ₩40,256 | ₩40,256 | 0.00% | 100 |
|---|
| 2025.11.10 | ₩40,131 | ₩40,147 | ₩40,131 | ₩40,147 | +0.04% | 200 |
|---|
| 2025.11.07 | ₩39,450 | ₩39,708 | ₩39,450 | ₩39,708 | +0.65% | 200 |
|---|
| 2025.11.06 | ₩39,744 | ₩39,757 | ₩39,685 | ₩39,685 | -0.15% | 10.1만 |
|---|
| 2025.11.05 | ₩39,892 | ₩39,892 | ₩39,892 | ₩39,892 | 0.00% | 100 |
|---|
| 2025.11.04 | ₩39,714 | ₩39,714 | ₩39,714 | ₩39,714 | 0.00% | 100 |
|---|
| 2025.11.03 | ₩40,095 | ₩40,095 | ₩40,095 | ₩40,095 | 0.00% | 100 |
|---|
| 2025.10.31 | ₩40,045 | ₩40,045 | ₩40,045 | ₩40,045 | 0.00% | 100 |
|---|
| 2025.10.30 | ₩40,037 | ₩40,037 | ₩40,008 | ₩40,008 | -0.07% | 2만 |
|---|
| 2025.10.29 | ₩40,204 | ₩40,204 | ₩40,204 | ₩40,204 | 0.00% | 100 |
|---|
| 2025.10.28 | ₩40,291 | ₩40,308 | ₩40,291 | ₩40,308 | +0.04% | 7만 |
|---|
| 2025.10.27 | ₩40,318 | ₩40,318 | ₩40,318 | ₩40,318 | 0.00% | 100 |
|---|
| 2025.10.24 | ₩40,088 | ₩40,088 | ₩40,088 | ₩40,088 | 0.00% | 100 |
|---|
| 2025.10.23 | ₩39,917 | ₩39,931 | ₩39,917 | ₩39,917 | 0.00% | 2.7만 |
|---|
| 2025.10.22 | ₩39,736 | ₩39,736 | ₩39,736 | ₩39,736 | 0.00% | 100 |
|---|
| 2025.10.21 | ₩39,843 | ₩39,843 | ₩39,843 | ₩39,843 | 0.00% | 100 |
|---|
| 2025.10.20 | ₩40,027 | ₩40,027 | ₩40,027 | ₩40,027 | 0.00% | 100 |
|---|
| 2025.10.17 | ₩39,669 | ₩39,669 | ₩39,669 | ₩39,669 | 0.00% | 100 |
|---|
| 2025.10.16 | ₩39,621 | ₩39,621 | ₩39,621 | ₩39,621 | 0.00% | 0 |
|---|
| 2025.10.15 | ₩39,588 | ₩39,588 | ₩39,588 | ₩39,588 | 0.00% | 100 |
|---|
| 2025.10.14 | ₩39,375 | ₩39,375 | ₩39,375 | ₩39,375 | 0.00% | 100 |
|---|
| 2025.10.13 | ₩39,375 | ₩39,375 | ₩39,375 | ₩39,375 | 0.00% | 100 |
|---|
| 2025.10.10 | ₩38,886 | ₩38,886 | ₩38,886 | ₩38,886 | 0.00% | 100 |
|---|