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 | ₩43,670 | ₩43,677 | ₩43,670 | ₩43,677 | +0.02% | 500 |
| 2026.10.08 | ₩43,490 | ₩43,495 | ₩43,490 | ₩43,495 | +0.01% | 200 |
| 2026.10.07 | ₩43,649 | ₩43,649 | ₩43,649 | ₩43,649 | 0.00% | 100 |
| 2026.10.06 | ₩43,840 | ₩43,840 | ₩43,840 | ₩43,840 | 0.00% | 100 |
| 2026.10.05 | ₩43,721 | ₩43,721 | ₩43,721 | ₩43,721 | 0.00% | 100 |
| 2026.10.02 | ₩43,566 | ₩43,566 | ₩43,566 | ₩43,566 | 0.00% | 100 |
| 2026.10.01 | ₩43,301 | ₩43,301 | ₩43,301 | ₩43,301 | 0.00% | 100 |
| 2026.09.30 | ₩43,283 | ₩43,283 | ₩43,283 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩43,283 |
| 0.00% |
| 100 |
| 2026.09.29 | ₩43,263 | ₩43,368 | ₩43,263 | ₩43,368 | +0.24% | 100 |
|---|
| 2026.09.28 | ₩43,447 | ₩43,447 | ₩43,447 | ₩43,447 | 0.00% | 200 |
|---|
| 2026.09.25 | ₩43,806 | ₩43,806 | ₩43,806 | ₩43,806 | 0.00% | 100 |
|---|
| 2026.09.24 | ₩43,599 | ₩43,599 | ₩43,599 | ₩43,599 | 0.00% | 100 |
|---|
| 2026.09.23 | ₩43,834 | ₩43,834 | ₩43,834 | ₩43,834 | 0.00% | 100 |
|---|
| 2026.09.22 | ₩44,224 | ₩44,284 | ₩44,224 | ₩44,284 | +0.14% | 100 |
|---|
| 2026.09.21 | ₩44,171 | ₩44,196 | ₩44,171 | ₩44,196 | +0.06% | 300 |
|---|
| 2026.09.18 | ₩43,677 | ₩43,742 | ₩43,677 | ₩43,742 | +0.15% | 3.2천 |
|---|
| 2026.09.17 | ₩43,824 | ₩43,837 | ₩43,802 | ₩43,802 | -0.05% | 500 |
|---|
| 2026.09.16 | ₩43,343 | ₩43,363 | ₩43,343 | ₩43,363 | +0.05% | 800 |
|---|
| 2026.09.15 | ₩43,490 | ₩43,490 | ₩43,490 | ₩43,490 | 0.00% | 200 |
|---|
| 2026.09.14 | ₩43,757 | ₩43,757 | ₩43,639 | ₩43,639 | -0.27% | 1.1만 |
|---|
| 2026.09.11 | ₩44,064 | ₩44,064 | ₩43,971 | ₩43,971 | -0.21% | 2.8천 |
|---|
| 2026.09.10 | ₩43,703 | ₩43,717 | ₩43,671 | ₩43,671 | -0.07% | 2.6천 |
|---|
| 2026.09.09 | ₩44,025 | ₩44,025 | ₩44,025 | ₩44,025 | 0.00% | 100 |
|---|
| 2026.09.08 | ₩44,305 | ₩44,305 | ₩44,183 | ₩44,183 | -0.27% | 900 |
|---|
| 2026.09.04 | ₩44,345 | ₩44,367 | ₩44,345 | ₩44,367 | +0.05% | 1.2천 |
|---|
| 2026.09.03 | ₩44,331 | ₩44,331 | ₩44,331 | ₩44,331 | 0.00% | 100 |
|---|
| 2026.09.02 | ₩44,036 | ₩44,036 | ₩44,036 | ₩44,036 | 0.00% | 100 |
|---|
| 2026.09.01 | ₩43,818 | ₩43,818 | ₩43,818 | ₩43,818 | 0.00% | 100 |
|---|
| 2026.08.31 | ₩44,095 | ₩44,095 | ₩44,095 | ₩44,095 | 0.00% | 100 |
|---|
| 2026.08.28 | ₩44,171 | ₩44,184 | ₩44,158 | ₩44,164 | -0.02% | 1.2만 |
|---|
| 2026.08.27 | ₩44,305 | ₩44,327 | ₩44,305 | ₩44,327 | +0.05% | 600 |
|---|
| 2026.08.26 | ₩44,279 | ₩44,279 | ₩44,279 | ₩44,279 | 0.00% | 100 |
|---|
| 2026.08.25 | ₩44,291 | ₩44,299 | ₩44,291 | ₩44,299 | +0.02% | 100 |
|---|
| 2026.08.24 | ₩44,264 | ₩44,264 | ₩44,119 | ₩44,119 | -0.33% | 200 |
|---|
| 2026.08.21 | ₩44,278 | ₩44,291 | ₩44,264 | ₩44,264 | -0.03% | 1.6천 |
|---|
| 2026.08.20 | ₩44,053 | ₩44,053 | ₩44,053 | ₩44,053 | 0.00% | 100 |
|---|
| 2026.08.19 | ₩44,238 | ₩44,238 | ₩44,204 | ₩44,204 | -0.08% | 200 |
|---|
| 2026.08.18 | ₩44,123 | ₩44,123 | ₩44,123 | ₩44,123 | 0.00% | 100 |
|---|
| 2026.08.17 | ₩44,544 | ₩44,544 | ₩44,544 | ₩44,544 | 0.00% | 100 |
|---|
| 2026.08.14 | ₩44,572 | ₩44,572 | ₩44,570 | ₩44,570 | -0.00% | 2.3천 |
|---|
| 2026.08.13 | ₩44,545 | ₩44,545 | ₩44,545 | ₩44,545 | 0.00% | 100 |
|---|
| 2026.08.12 | ₩44,358 | ₩44,358 | ₩44,358 | ₩44,358 | 0.00% | 100 |
|---|
| 2026.08.11 | ₩44,142 | ₩44,142 | ₩44,142 | ₩44,142 | 0.00% | 100 |
|---|
| 2026.08.10 | ₩44,184 | ₩44,184 | ₩44,109 | ₩44,109 | -0.17% | 100 |
|---|
| 2026.08.07 | ₩44,198 | ₩44,212 | ₩44,178 | ₩44,212 | +0.03% | 1.4천 |
|---|
| 2026.08.06 | ₩43,944 | ₩43,944 | ₩43,944 | ₩43,944 | 0.00% | 100 |
|---|
| 2026.08.05 | ₩44,158 | ₩44,158 | ₩44,076 | ₩44,076 | -0.18% | 8.9천 |
|---|
| 2026.08.04 | ₩44,130 | ₩44,130 | ₩44,130 | ₩44,130 | 0.00% | 100 |
|---|
| 2026.08.03 | ₩43,343 | ₩43,503 | ₩43,343 | ₩43,488 | +0.34% | 700 |
|---|
| 2026.07.31 | ₩43,236 | ₩43,249 | ₩43,195 | ₩43,195 | -0.10% | 1.3천 |
|---|
| 2026.07.30 | ₩43,200 | ₩43,200 | ₩43,200 | ₩43,200 | 0.00% | 100 |
|---|
| 2026.07.29 | ₩42,527 | ₩42,527 | ₩42,527 | ₩42,527 | 0.00% | 200 |
|---|
| 2026.07.28 | ₩43,021 | ₩43,021 | ₩43,021 | ₩43,021 | 0.00% | 100 |
|---|
| 2026.07.27 | ₩43,088 | ₩43,088 | ₩43,088 | ₩43,088 | 0.00% | 100 |
|---|
| 2026.07.24 | ₩43,036 | ₩43,062 | ₩43,009 | ₩43,013 | -0.05% | 2.6만 |
|---|
| 2026.07.23 | ₩43,033 | ₩43,033 | ₩43,033 | ₩43,033 | 0.00% | 100 |
|---|
| 2026.07.22 | ₩43,344 | ₩43,344 | ₩43,344 | ₩43,344 | 0.00% | 100 |
|---|
| 2026.07.21 | ₩43,343 | ₩43,343 | ₩43,343 | ₩43,343 | 0.00% | 100 |
|---|
| 2026.07.20 | ₩42,902 | ₩42,902 | ₩42,858 | ₩42,858 | -0.10% | 1천 |
|---|
| 2026.07.17 | ₩43,038 | ₩43,038 | ₩43,038 | ₩43,038 | 0.00% | 100 |
|---|
| 2026.07.16 | ₩43,215 | ₩43,215 | ₩43,215 | ₩43,215 | 0.00% | 100 |
|---|
| 2026.07.15 | ₩43,440 | ₩43,440 | ₩43,440 | ₩43,440 | 0.00% | 100 |
|---|
| 2026.07.14 | ₩43,516 | ₩43,516 | ₩43,443 | ₩43,443 | -0.17% | 300 |
|---|
| 2026.07.13 | ₩43,193 | ₩43,193 | ₩43,193 | ₩43,193 | 0.00% | 100 |
|---|
| 2026.07.10 | ₩43,566 | ₩43,566 | ₩43,566 | ₩43,566 | 0.00% | 100 |
|---|
| 2026.07.09 | ₩43,434 | ₩43,434 | ₩43,434 | ₩43,434 | 0.00% | 100 |
|---|
| 2026.07.08 | ₩43,102 | ₩43,181 | ₩43,102 | ₩43,181 | +0.18% | 200 |
|---|
| 2026.07.07 | ₩43,335 | ₩43,335 | ₩43,335 | ₩43,335 | 0.00% | 100 |
|---|
| 2026.07.06 | ₩43,784 | ₩43,784 | ₩43,738 | ₩43,738 | -0.10% | 3.6천 |
|---|
| 2026.07.02 | ₩43,399 | ₩43,399 | ₩43,399 | ₩43,399 | 0.00% | 100 |
|---|
| 2026.07.01 | ₩43,487 | ₩43,487 | ₩43,487 | ₩43,487 | 0.00% | 100 |
|---|
| 2026.06.30 | ₩43,814 | ₩43,814 | ₩43,814 | ₩43,814 | 0.00% | 100 |
|---|
| 2026.06.29 | ₩43,049 | ₩43,510 | ₩43,049 | ₩43,510 | +1.07% | 3.9천 |
|---|
| 2026.06.26 | ₩43,237 | ₩43,237 | ₩43,237 | ₩43,237 | 0.00% | 100 |
|---|
| 2026.06.25 | ₩43,343 | ₩43,343 | ₩43,325 | ₩43,325 | -0.04% | 100 |
|---|
| 2026.06.24 | ₩43,264 | ₩43,264 | ₩43,264 | ₩43,264 | 0.00% | 100 |
|---|
| 2026.06.23 | ₩43,337 | ₩43,337 | ₩43,337 | ₩43,337 | 0.00% | 200 |
|---|
| 2026.06.22 | ₩43,997 | ₩44,051 | ₩43,997 | ₩44,021 | +0.05% | 1.6천 |
|---|
| 2026.06.18 | ₩44,072 | ₩44,072 | ₩44,072 | ₩44,072 | 0.00% | 100 |
|---|
| 2026.06.17 | ₩44,051 | ₩44,051 | ₩43,594 | ₩43,594 | -1.04% | 200 |
|---|
| 2026.06.16 | ₩43,936 | ₩43,936 | ₩43,936 | ₩43,936 | 0.00% | 100 |
|---|
| 2026.06.15 | ₩44,127 | ₩44,127 | ₩44,127 | ₩44,127 | 0.00% | 100 |
|---|
| 2026.06.12 | ₩43,690 | ₩43,690 | ₩43,617 | ₩43,617 | -0.17% | 1.8천 |
|---|
| 2026.06.11 | ₩42,875 | ₩43,447 | ₩42,875 | ₩43,447 | +1.33% | 4.2만 |
|---|
| 2026.06.10 | ₩42,782 | ₩42,782 | ₩42,576 | ₩42,576 | -0.48% | 300 |
|---|
| 2026.06.09 | ₩43,050 | ₩43,050 | ₩43,050 | ₩43,050 | 0.00% | 200 |
|---|
| 2026.06.08 | ₩43,129 | ₩43,129 | ₩43,076 | ₩43,116 | -0.03% | 1.7천 |
|---|
| 2026.06.05 | ₩42,873 | ₩42,873 | ₩42,873 | ₩42,873 | 0.00% | 100 |
|---|
| 2026.06.04 | ₩44,041 | ₩44,041 | ₩44,041 | ₩44,041 | 0.00% | 100 |
|---|
| 2026.06.03 | ₩44,011 | ₩44,011 | ₩44,005 | ₩44,005 | -0.01% | 900 |
|---|
| 2026.06.02 | ₩44,118 | ₩44,171 | ₩44,084 | ₩44,164 | +0.11% | 1.3천 |
|---|
| 2026.06.01 | ₩43,943 | ₩43,943 | ₩43,943 | ₩43,943 | 0.00% | 100 |
|---|
| 2026.05.29 | ₩43,904 | ₩43,904 | ₩43,874 | ₩43,874 | -0.07% | 400 |
|---|
| 2026.05.28 | ₩43,824 | ₩43,824 | ₩43,824 | ₩43,824 | 0.00% | 100 |
|---|
| 2026.05.27 | ₩43,701 | ₩43,701 | ₩43,701 | ₩43,701 | 0.00% | 100 |
|---|
| 2026.05.26 | ₩43,757 | ₩43,797 | ₩43,650 | ₩43,790 | +0.08% | 2.8천 |
|---|
| 2026.05.22 | ₩43,329 | ₩43,343 | ₩43,303 | ₩43,320 | -0.02% | 14.5만 |
|---|
| 2026.05.21 | ₩43,129 | ₩43,209 | ₩43,129 | ₩43,209 | +0.19% | 1.3천 |
|---|
| 2026.05.20 | ₩43,009 | ₩43,078 | ₩43,009 | ₩43,078 | +0.16% | 100 |
|---|
| 2026.05.19 | ₩42,782 | ₩42,782 | ₩42,636 | ₩42,636 | -0.34% | 200 |
|---|
| 2026.05.18 | ₩42,795 | ₩42,891 | ₩42,795 | ₩42,891 | +0.22% | 300 |
|---|
| 2026.05.15 | ₩42,862 | ₩42,969 | ₩42,845 | ₩42,845 | -0.04% | 8.6천 |
|---|
| 2026.05.14 | ₩43,423 | ₩43,423 | ₩43,408 | ₩43,408 | -0.03% | 9.7천 |
|---|
| 2026.05.13 | ₩43,249 | ₩43,249 | ₩43,249 | ₩43,249 | 0.00% | 100 |
|---|
| 2026.05.12 | ₩42,889 | ₩43,066 | ₩42,889 | ₩43,066 | +0.41% | 1.5만 |
|---|
| 2026.05.11 | ₩43,276 | ₩43,276 | ₩43,276 | ₩43,276 | 0.00% | 100 |
|---|
| 2026.05.08 | ₩43,142 | ₩43,192 | ₩43,142 | ₩43,192 | +0.11% | 100 |
|---|
| 2026.05.07 | ₩42,849 | ₩42,849 | ₩42,755 | ₩42,776 | -0.17% | 2.2천 |
|---|
| 2026.05.06 | ₩42,955 | ₩43,082 | ₩42,955 | ₩43,082 | +0.30% | 200 |
|---|
| 2026.05.05 | ₩42,547 | ₩42,547 | ₩42,547 | ₩42,547 | 0.00% | 0 |
|---|
| 2026.05.04 | ₩42,181 | ₩42,181 | ₩42,127 | ₩42,154 | -0.06% | 3.2만 |
|---|
| 2026.05.01 | ₩42,435 | ₩42,435 | ₩42,381 | ₩42,398 | -0.08% | 3.2만 |
|---|
| 2026.04.30 | ₩42,413 | ₩42,413 | ₩42,413 | ₩42,413 | 0.00% | 100 |
|---|
| 2026.04.29 | ₩41,903 | ₩41,903 | ₩41,903 | ₩41,903 | 0.00% | 100 |
|---|
| 2026.04.28 | ₩42,020 | ₩42,020 | ₩42,020 | ₩42,020 | 0.00% | 0 |
|---|
| 2026.04.27 | ₩42,139 | ₩42,139 | ₩42,139 | ₩42,139 | 0.00% | 100 |
|---|
| 2026.04.24 | ₩42,149 | ₩42,149 | ₩42,149 | ₩42,149 | 0.00% | 100 |
|---|
| 2026.04.23 | ₩41,944 | ₩41,944 | ₩41,944 | ₩41,944 | 0.00% | 100 |
|---|
| 2026.04.22 | ₩42,069 | ₩42,069 | ₩42,069 | ₩42,069 | 0.00% | 100 |
|---|
| 2026.04.21 | ₩41,914 | ₩41,927 | ₩41,817 | ₩41,817 | -0.23% | 3.3만 |
|---|
| 2026.04.20 | ₩42,167 | ₩42,181 | ₩42,141 | ₩42,157 | -0.03% | 2만 |
|---|
| 2026.04.17 | ₩42,328 | ₩42,328 | ₩42,221 | ₩42,266 | -0.15% | 2천 |
|---|
| 2026.04.16 | ₩41,793 | ₩41,882 | ₩41,793 | ₩41,882 | +0.21% | 1천 |
|---|
| 2026.04.15 | ₩41,700 | ₩41,813 | ₩41,700 | ₩41,813 | +0.27% | 1.8천 |
|---|
| 2026.04.14 | ₩41,828 | ₩41,828 | ₩41,828 | ₩41,828 | 0.00% | 100 |
|---|
| 2026.04.13 | ₩41,379 | ₩41,554 | ₩41,379 | ₩41,554 | +0.42% | 1.9천 |
|---|
| 2026.04.10 | ₩41,259 | ₩41,285 | ₩41,246 | ₩41,285 | +0.06% | 1.9천 |
|---|
| 2026.04.09 | ₩41,246 | ₩41,315 | ₩41,246 | ₩41,315 | +0.17% | 1만 |
|---|
| 2026.04.08 | ₩41,179 | ₩41,218 | ₩41,179 | ₩41,218 | +0.09% | 200 |
|---|
| 2026.04.07 | ₩40,057 | ₩40,331 | ₩40,057 | ₩40,331 | +0.68% | 1.3천 |
|---|
| 2026.04.06 | ₩40,244 | ₩40,288 | ₩40,244 | ₩40,288 | +0.11% | 1.8만 |
|---|
| 2026.04.02 | ₩40,084 | ₩40,131 | ₩40,084 | ₩40,131 | +0.12% | 1.7천 |
|---|
| 2026.04.01 | ₩40,171 | ₩40,171 | ₩40,171 | ₩40,171 | 0.00% | 100 |
|---|
| 2026.03.31 | ₩39,862 | ₩39,862 | ₩39,862 | ₩39,862 | 0.00% | 100 |
|---|
| 2026.03.30 | ₩38,895 | ₩39,015 | ₩38,895 | ₩38,986 | +0.23% | 6.5만 |
|---|
| 2026.03.27 | ₩39,349 | ₩39,349 | ₩39,015 | ₩39,053 | -0.75% | 1만 |
|---|
| 2026.03.26 | ₩39,349 | ₩39,349 | ₩39,349 | ₩39,349 | 0.00% | 500 |
|---|
| 2026.03.25 | ₩40,044 | ₩40,044 | ₩40,044 | ₩40,044 | 0.00% | 100 |
|---|
| 2026.03.24 | ₩39,712 | ₩39,712 | ₩39,712 | ₩39,712 | 0.00% | 100 |
|---|
| 2026.03.23 | ₩39,811 | ₩39,811 | ₩39,811 | ₩39,811 | 0.00% | 100 |
|---|
| 2026.03.20 | ₩39,563 | ₩39,563 | ₩39,305 | ₩39,305 | -0.65% | 100 |
|---|
| 2026.03.19 | ₩40,052 | ₩40,052 | ₩40,052 | ₩40,052 | 0.00% | 100 |
|---|
| 2026.03.18 | ₩40,132 | ₩40,132 | ₩40,132 | ₩40,132 | 0.00% | 100 |
|---|
| 2026.03.17 | ₩40,622 | ₩40,622 | ₩40,622 | ₩40,622 | 0.00% | 100 |
|---|
| 2026.03.16 | ₩40,458 | ₩40,467 | ₩40,404 | ₩40,467 | +0.02% | 1.9천 |
|---|
| 2026.03.13 | ₩40,191 | ₩40,191 | ₩40,028 | ₩40,028 | -0.41% | 900 |
|---|
| 2026.03.12 | ₩40,471 | ₩40,471 | ₩40,253 | ₩40,253 | -0.54% | 1.1만 |
|---|
| 2026.03.11 | ₩40,792 | ₩40,818 | ₩40,752 | ₩40,818 | +0.07% | 1.8천 |
|---|
| 2026.03.10 | ₩40,882 | ₩40,882 | ₩40,882 | ₩40,882 | 0.00% | 100 |
|---|
| 2026.03.09 | ₩40,904 | ₩40,904 | ₩40,904 | ₩40,904 | 0.00% | 100 |
|---|
| 2026.03.06 | ₩40,704 | ₩40,704 | ₩40,704 | ₩40,704 | 0.00% | 100 |
|---|
| 2026.03.05 | ₩40,952 | ₩40,979 | ₩40,765 | ₩40,979 | +0.07% | 1.8천 |
|---|
| 2026.03.04 | ₩41,446 | ₩41,500 | ₩41,446 | ₩41,447 | +0.00% | 1.2천 |
|---|
| 2026.03.03 | ₩41,160 | ₩41,160 | ₩41,160 | ₩41,160 | 0.00% | 4.9천 |
|---|
| 2026.03.02 | ₩41,970 | ₩41,970 | ₩41,970 | ₩41,970 | 0.00% | 100 |
|---|
| 2026.02.27 | ₩42,147 | ₩42,147 | ₩42,147 | ₩42,147 | 0.00% | 100 |
|---|
| 2026.02.26 | ₩42,199 | ₩42,199 | ₩42,199 | ₩42,199 | 0.00% | 100 |
|---|
| 2026.02.25 | ₩42,298 | ₩42,298 | ₩42,298 | ₩42,298 | 0.00% | 100 |
|---|
| 2026.02.24 | ₩42,087 | ₩42,087 | ₩42,066 | ₩42,066 | -0.05% | 900 |
|---|
| 2026.02.23 | ₩41,860 | ₩41,874 | ₩41,803 | ₩41,803 | -0.14% | 1.6만 |
|---|
| 2026.02.20 | ₩42,055 | ₩42,055 | ₩42,055 | ₩42,055 | 0.00% | 100 |
|---|
| 2026.02.19 | ₩41,713 | ₩41,713 | ₩41,713 | ₩41,713 | 0.00% | 9.3천 |
|---|
| 2026.02.18 | ₩41,805 | ₩41,805 | ₩41,805 | ₩41,805 | 0.00% | 100 |
|---|
| 2026.02.17 | ₩41,633 | ₩41,633 | ₩41,622 | ₩41,622 | -0.03% | 1천 |
|---|
| 2026.02.13 | ₩41,685 | ₩41,685 | ₩41,685 | ₩41,685 | 0.00% | 100 |
|---|
| 2026.02.12 | ₩41,633 | ₩41,647 | ₩41,541 | ₩41,541 | -0.22% | 9.4천 |
|---|
| 2026.02.11 | ₩41,994 | ₩41,994 | ₩41,994 | ₩41,994 | 0.00% | 0 |
|---|
| 2026.02.10 | ₩41,821 | ₩41,821 | ₩41,821 | ₩41,821 | 0.00% | 0 |
|---|
| 2026.02.09 | ₩41,640 | ₩41,835 | ₩41,640 | ₩41,835 | +0.47% | 200 |
|---|
| 2026.02.06 | ₩41,565 | ₩41,565 | ₩41,565 | ₩41,565 | 0.00% | 100 |
|---|
| 2026.02.05 | ₩40,804 | ₩40,804 | ₩40,804 | ₩40,804 | 0.00% | 100 |
|---|
| 2026.02.04 | ₩41,126 | ₩41,259 | ₩41,126 | ₩41,196 | +0.17% | 3.4만 |
|---|
| 2026.02.03 | ₩41,311 | ₩41,311 | ₩41,311 | ₩41,311 | 0.00% | 100 |
|---|
| 2026.02.02 | ₩41,330 | ₩41,330 | ₩41,330 | ₩41,330 | 0.00% | 100 |
|---|
| 2026.01.30 | ₩41,339 | ₩41,339 | ₩41,274 | ₩41,274 | -0.16% | 100 |
|---|
| 2026.01.29 | ₩41,593 | ₩41,775 | ₩41,593 | ₩41,775 | +0.44% | 700 |
|---|
| 2026.01.28 | ₩41,779 | ₩41,779 | ₩41,779 | ₩41,779 | 0.00% | 100 |
|---|
| 2026.01.27 | ₩41,744 | ₩41,744 | ₩41,744 | ₩41,744 | 0.00% | 100 |
|---|
| 2026.01.26 | ₩41,379 | ₩41,379 | ₩41,379 | ₩41,379 | 0.00% | 100 |
|---|
| 2026.01.23 | ₩41,223 | ₩41,223 | ₩41,223 | ₩41,223 | 0.00% | 100 |
|---|
| 2026.01.22 | ₩41,166 | ₩41,179 | ₩41,126 | ₩41,126 | -0.10% | 2천 |
|---|
| 2026.01.21 | ₩40,618 | ₩40,919 | ₩40,618 | ₩40,919 | +0.74% | 2.1천 |
|---|
| 2026.01.20 | ₩40,618 | ₩40,618 | ₩40,492 | ₩40,492 | -0.31% | 1.1천 |
|---|
| 2026.01.16 | ₩40,964 | ₩40,964 | ₩40,964 | ₩40,964 | 0.00% | 100 |
|---|
| 2026.01.15 | ₩41,086 | ₩41,086 | ₩40,971 | ₩40,971 | -0.28% | 900 |
|---|
| 2026.01.14 | ₩40,752 | ₩40,888 | ₩40,752 | ₩40,888 | +0.33% | 100 |
|---|
| 2026.01.13 | ₩41,003 | ₩41,003 | ₩40,872 | ₩40,899 | -0.25% | 1.4천 |
|---|
| 2026.01.12 | ₩41,005 | ₩41,009 | ₩41,005 | ₩41,009 | +0.01% | 900 |
|---|
| 2026.01.09 | ₩40,709 | ₩40,858 | ₩40,709 | ₩40,814 | +0.26% | 54.8만 |
|---|
| 2026.01.08 | ₩40,565 | ₩40,591 | ₩40,565 | ₩40,591 | +0.07% | 900 |
|---|
| 2026.01.07 | ₩40,591 | ₩40,591 | ₩40,591 | ₩40,591 | 0.00% | 100 |
|---|
| 2026.01.06 | ₩40,734 | ₩40,734 | ₩40,734 | ₩40,734 | 0.00% | 100 |
|---|
| 2026.01.05 | ₩40,522 | ₩40,522 | ₩40,522 | ₩40,522 | 0.00% | 100 |
|---|
| 2026.01.02 | ₩40,195 | ₩40,195 | ₩40,195 | ₩40,195 | 0.00% | 100 |
|---|
| 2025.12.31 | ₩39,964 | ₩39,964 | ₩39,964 | ₩39,964 | 0.00% | 100 |
|---|
| 2025.12.30 | ₩40,792 | ₩40,792 | ₩40,768 | ₩40,768 | -0.06% | 100 |
|---|
| 2025.12.29 | ₩40,712 | ₩40,734 | ₩40,712 | ₩40,734 | +0.06% | 2.6천 |
|---|
| 2025.12.26 | ₩40,897 | ₩40,897 | ₩40,897 | ₩40,897 | 0.00% | 100 |
|---|
| 2025.12.24 | ₩40,824 | ₩40,824 | ₩40,824 | ₩40,824 | 0.00% | 100 |
|---|
| 2025.12.23 | ₩40,736 | ₩40,736 | ₩40,736 | ₩40,736 | 0.00% | 100 |
|---|
| 2025.12.22 | ₩40,577 | ₩40,577 | ₩40,577 | ₩40,577 | 0.00% | 100 |
|---|
| 2025.12.19 | ₩40,370 | ₩40,370 | ₩40,370 | ₩40,370 | 0.00% | 100 |
|---|
| 2025.12.18 | ₩40,151 | ₩40,151 | ₩40,151 | ₩40,151 | 0.00% | 100 |
|---|
| 2025.12.17 | ₩39,914 | ₩39,914 | ₩39,914 | ₩39,914 | 0.00% | 100 |
|---|
| 2025.12.16 | ₩40,173 | ₩40,173 | ₩40,173 | ₩40,173 | 0.00% | 0 |
|---|
| 2025.12.15 | ₩40,284 | ₩40,293 | ₩40,284 | ₩40,293 | +0.02% | 1천 |
|---|
| 2025.12.12 | ₩40,260 | ₩40,260 | ₩40,260 | ₩40,260 | 0.00% | 100 |
|---|
| 2025.12.11 | ₩40,545 | ₩40,545 | ₩40,545 | ₩40,545 | 0.00% | 100 |
|---|
| 2025.12.10 | ₩40,271 | ₩40,492 | ₩40,271 | ₩40,492 | +0.55% | 300 |
|---|
| 2025.12.09 | ₩40,271 | ₩40,271 | ₩40,204 | ₩40,204 | -0.17% | 200 |
|---|
| 2025.12.08 | ₩40,231 | ₩40,231 | ₩40,219 | ₩40,219 | -0.03% | 100 |
|---|
| 2025.12.05 | ₩40,346 | ₩40,346 | ₩40,346 | ₩40,346 | 0.00% | 100 |
|---|
| 2025.12.04 | ₩40,271 | ₩40,284 | ₩40,261 | ₩40,261 | -0.02% | 400 |
|---|
| 2025.12.03 | ₩40,257 | ₩40,297 | ₩40,257 | ₩40,279 | +0.05% | 9.7만 |
|---|
| 2025.12.02 | ₩40,144 | ₩40,144 | ₩40,144 | ₩40,144 | 0.00% | 100 |
|---|
| 2025.12.01 | ₩40,110 | ₩40,124 | ₩40,073 | ₩40,073 | -0.09% | 300 |
|---|
| 2025.11.28 | ₩40,201 | ₩40,201 | ₩40,201 | ₩40,201 | 0.00% | 0 |
|---|
| 2025.11.26 | ₩40,081 | ₩40,081 | ₩40,081 | ₩40,081 | 0.00% | 100 |
|---|
| 2025.11.25 | ₩39,827 | ₩39,827 | ₩39,827 | ₩39,827 | 0.00% | 100 |
|---|
| 2025.11.24 | ₩39,576 | ₩39,576 | ₩39,576 | ₩39,576 | 0.00% | 100 |
|---|
| 2025.11.21 | ₩39,245 | ₩39,245 | ₩39,245 | ₩39,245 | 0.00% | 200 |
|---|
| 2025.11.20 | ₩38,982 | ₩38,982 | ₩38,982 | ₩38,982 | 0.00% | 100 |
|---|
| 2025.11.19 | ₩39,349 | ₩39,380 | ₩39,269 | ₩39,380 | +0.08% | 2.8천 |
|---|
| 2025.11.18 | ₩39,242 | ₩39,392 | ₩39,242 | ₩39,392 | +0.38% | 100 |
|---|
| 2025.11.17 | ₩39,720 | ₩39,720 | ₩39,536 | ₩39,549 | -0.43% | 600 |
|---|
| 2025.11.14 | ₩39,883 | ₩39,883 | ₩39,873 | ₩39,873 | -0.03% | 32.6만 |
|---|
| 2025.11.13 | ₩39,883 | ₩39,950 | ₩39,883 | ₩39,950 | +0.17% | 700 |
|---|
| 2025.11.12 | ₩40,339 | ₩40,339 | ₩40,339 | ₩40,339 | 0.00% | 100 |
|---|
| 2025.11.11 | ₩40,289 | ₩40,289 | ₩40,289 | ₩40,289 | 0.00% | 100 |
|---|
| 2025.11.10 | ₩40,164 | ₩40,180 | ₩40,164 | ₩40,180 | +0.04% | 200 |
|---|
| 2025.11.07 | ₩39,483 | ₩39,740 | ₩39,483 | ₩39,740 | +0.65% | 200 |
|---|
| 2025.11.06 | ₩39,777 | ₩39,790 | ₩39,718 | ₩39,718 | -0.15% | 10.1만 |
|---|
| 2025.11.05 | ₩39,925 | ₩39,925 | ₩39,925 | ₩39,925 | 0.00% | 100 |
|---|
| 2025.11.04 | ₩39,747 | ₩39,747 | ₩39,747 | ₩39,747 | 0.00% | 100 |
|---|
| 2025.11.03 | ₩40,128 | ₩40,128 | ₩40,128 | ₩40,128 | 0.00% | 100 |
|---|
| 2025.10.31 | ₩40,078 | ₩40,078 | ₩40,078 | ₩40,078 | 0.00% | 100 |
|---|
| 2025.10.30 | ₩40,070 | ₩40,070 | ₩40,041 | ₩40,041 | -0.07% | 2만 |
|---|
| 2025.10.29 | ₩40,237 | ₩40,237 | ₩40,237 | ₩40,237 | 0.00% | 100 |
|---|
| 2025.10.28 | ₩40,324 | ₩40,342 | ₩40,324 | ₩40,342 | +0.04% | 7만 |
|---|
| 2025.10.27 | ₩40,351 | ₩40,351 | ₩40,351 | ₩40,351 | 0.00% | 100 |
|---|
| 2025.10.24 | ₩40,121 | ₩40,121 | ₩40,121 | ₩40,121 | 0.00% | 100 |
|---|
| 2025.10.23 | ₩39,950 | ₩39,964 | ₩39,950 | ₩39,950 | 0.00% | 2.7만 |
|---|
| 2025.10.22 | ₩39,769 | ₩39,769 | ₩39,769 | ₩39,769 | 0.00% | 100 |
|---|
| 2025.10.21 | ₩39,875 | ₩39,875 | ₩39,875 | ₩39,875 | 0.00% | 100 |
|---|
| 2025.10.20 | ₩40,060 | ₩40,060 | ₩40,060 | ₩40,060 | 0.00% | 100 |
|---|
| 2025.10.17 | ₩39,702 | ₩39,702 | ₩39,702 | ₩39,702 | 0.00% | 100 |
|---|
| 2025.10.16 | ₩39,654 | ₩39,654 | ₩39,654 | ₩39,654 | 0.00% | 0 |
|---|
| 2025.10.15 | ₩39,620 | ₩39,620 | ₩39,620 | ₩39,620 | 0.00% | 100 |
|---|
| 2025.10.14 | ₩39,408 | ₩39,408 | ₩39,408 | ₩39,408 | 0.00% | 100 |
|---|
| 2025.10.13 | ₩39,408 | ₩39,408 | ₩39,408 | ₩39,408 | 0.00% | 100 |
|---|
| 2025.10.10 | ₩38,918 | ₩38,918 | ₩38,918 | ₩38,918 | 0.00% | 100 |
|---|