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 | ₩43,862 | ₩43,868 | ₩43,862 | ₩43,868 | +0.02% | 500 |
| 2026.10.08 | ₩43,681 | ₩43,686 | ₩43,681 | ₩43,686 | +0.01% | 200 |
| 2026.10.07 | ₩43,840 | ₩43,840 | ₩43,840 | ₩43,840 | 0.00% | 100 |
| 2026.10.06 | ₩44,032 | ₩44,032 | ₩44,032 | ₩44,032 | 0.00% | 100 |
| 2026.10.05 | ₩43,913 | ₩43,913 | ₩43,913 | ₩43,913 | 0.00% | 100 |
| 2026.10.02 | ₩43,757 | ₩43,757 | ₩43,757 | ₩43,757 | 0.00% | 100 |
| 2026.10.01 | ₩43,491 | ₩43,491 | ₩43,491 | ₩43,491 | 0.00% | 100 |
| 2026.09.30 | ₩43,473 | ₩43,473 | ₩43,473 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩43,473 |
| 0.00% |
| 100 |
| 2026.09.29 | ₩43,452 | ₩43,558 | ₩43,452 | ₩43,558 | +0.24% | 100 |
|---|
| 2026.09.28 | ₩43,638 | ₩43,638 | ₩43,638 | ₩43,638 | 0.00% | 200 |
|---|
| 2026.09.25 | ₩43,998 | ₩43,998 | ₩43,998 | ₩43,998 | 0.00% | 100 |
|---|
| 2026.09.24 | ₩43,791 | ₩43,791 | ₩43,791 | ₩43,791 | 0.00% | 100 |
|---|
| 2026.09.23 | ₩44,027 | ₩44,027 | ₩44,027 | ₩44,027 | 0.00% | 100 |
|---|
| 2026.09.22 | ₩44,418 | ₩44,479 | ₩44,418 | ₩44,479 | +0.14% | 100 |
|---|
| 2026.09.21 | ₩44,365 | ₩44,390 | ₩44,365 | ₩44,390 | +0.06% | 300 |
|---|
| 2026.09.18 | ₩43,868 | ₩43,934 | ₩43,868 | ₩43,934 | +0.15% | 3.2천 |
|---|
| 2026.09.17 | ₩44,016 | ₩44,029 | ₩43,994 | ₩43,994 | -0.05% | 500 |
|---|
| 2026.09.16 | ₩43,533 | ₩43,553 | ₩43,533 | ₩43,553 | +0.05% | 800 |
|---|
| 2026.09.15 | ₩43,681 | ₩43,681 | ₩43,681 | ₩43,681 | 0.00% | 200 |
|---|
| 2026.09.14 | ₩43,949 | ₩43,949 | ₩43,831 | ₩43,831 | -0.27% | 1.1만 |
|---|
| 2026.09.11 | ₩44,257 | ₩44,257 | ₩44,163 | ₩44,163 | -0.21% | 2.8천 |
|---|
| 2026.09.10 | ₩43,895 | ₩43,909 | ₩43,863 | ₩43,863 | -0.07% | 2.6천 |
|---|
| 2026.09.09 | ₩44,218 | ₩44,218 | ₩44,218 | ₩44,218 | 0.00% | 100 |
|---|
| 2026.09.08 | ₩44,499 | ₩44,499 | ₩44,377 | ₩44,377 | -0.27% | 900 |
|---|
| 2026.09.04 | ₩44,539 | ₩44,562 | ₩44,539 | ₩44,562 | +0.05% | 1.2천 |
|---|
| 2026.09.03 | ₩44,526 | ₩44,526 | ₩44,526 | ₩44,526 | 0.00% | 100 |
|---|
| 2026.09.02 | ₩44,229 | ₩44,229 | ₩44,229 | ₩44,229 | 0.00% | 100 |
|---|
| 2026.09.01 | ₩44,011 | ₩44,011 | ₩44,011 | ₩44,011 | 0.00% | 100 |
|---|
| 2026.08.31 | ₩44,288 | ₩44,288 | ₩44,288 | ₩44,288 | 0.00% | 100 |
|---|
| 2026.08.28 | ₩44,365 | ₩44,378 | ₩44,351 | ₩44,358 | -0.02% | 1.2만 |
|---|
| 2026.08.27 | ₩44,499 | ₩44,522 | ₩44,499 | ₩44,522 | +0.05% | 600 |
|---|
| 2026.08.26 | ₩44,473 | ₩44,473 | ₩44,473 | ₩44,473 | 0.00% | 100 |
|---|
| 2026.08.25 | ₩44,485 | ₩44,494 | ₩44,485 | ₩44,494 | +0.02% | 100 |
|---|
| 2026.08.24 | ₩44,459 | ₩44,459 | ₩44,312 | ₩44,312 | -0.33% | 200 |
|---|
| 2026.08.21 | ₩44,472 | ₩44,485 | ₩44,459 | ₩44,459 | -0.03% | 1.6천 |
|---|
| 2026.08.20 | ₩44,247 | ₩44,247 | ₩44,247 | ₩44,247 | 0.00% | 100 |
|---|
| 2026.08.19 | ₩44,432 | ₩44,432 | ₩44,398 | ₩44,398 | -0.08% | 200 |
|---|
| 2026.08.18 | ₩44,316 | ₩44,316 | ₩44,316 | ₩44,316 | 0.00% | 100 |
|---|
| 2026.08.17 | ₩44,739 | ₩44,739 | ₩44,739 | ₩44,739 | 0.00% | 100 |
|---|
| 2026.08.14 | ₩44,767 | ₩44,767 | ₩44,766 | ₩44,766 | -0.00% | 2.3천 |
|---|
| 2026.08.13 | ₩44,740 | ₩44,740 | ₩44,740 | ₩44,740 | 0.00% | 100 |
|---|
| 2026.08.12 | ₩44,553 | ₩44,553 | ₩44,553 | ₩44,553 | 0.00% | 100 |
|---|
| 2026.08.11 | ₩44,335 | ₩44,335 | ₩44,335 | ₩44,335 | 0.00% | 100 |
|---|
| 2026.08.10 | ₩44,378 | ₩44,378 | ₩44,303 | ₩44,303 | -0.17% | 100 |
|---|
| 2026.08.07 | ₩44,392 | ₩44,406 | ₩44,371 | ₩44,406 | +0.03% | 1.4천 |
|---|
| 2026.08.06 | ₩44,137 | ₩44,137 | ₩44,137 | ₩44,137 | 0.00% | 100 |
|---|
| 2026.08.05 | ₩44,351 | ₩44,351 | ₩44,269 | ₩44,269 | -0.18% | 8.9천 |
|---|
| 2026.08.04 | ₩44,323 | ₩44,323 | ₩44,323 | ₩44,323 | 0.00% | 100 |
|---|
| 2026.08.03 | ₩43,533 | ₩43,694 | ₩43,533 | ₩43,679 | +0.34% | 700 |
|---|
| 2026.07.31 | ₩43,426 | ₩43,439 | ₩43,384 | ₩43,384 | -0.10% | 1.3천 |
|---|
| 2026.07.30 | ₩43,389 | ₩43,389 | ₩43,389 | ₩43,389 | 0.00% | 100 |
|---|
| 2026.07.29 | ₩42,713 | ₩42,713 | ₩42,713 | ₩42,713 | 0.00% | 200 |
|---|
| 2026.07.28 | ₩43,210 | ₩43,210 | ₩43,210 | ₩43,210 | 0.00% | 100 |
|---|
| 2026.07.27 | ₩43,277 | ₩43,277 | ₩43,277 | ₩43,277 | 0.00% | 100 |
|---|
| 2026.07.24 | ₩43,224 | ₩43,251 | ₩43,198 | ₩43,202 | -0.05% | 2.6만 |
|---|
| 2026.07.23 | ₩43,222 | ₩43,222 | ₩43,222 | ₩43,222 | 0.00% | 100 |
|---|
| 2026.07.22 | ₩43,534 | ₩43,534 | ₩43,534 | ₩43,534 | 0.00% | 100 |
|---|
| 2026.07.21 | ₩43,533 | ₩43,533 | ₩43,533 | ₩43,533 | 0.00% | 100 |
|---|
| 2026.07.20 | ₩43,090 | ₩43,090 | ₩43,046 | ₩43,046 | -0.10% | 1천 |
|---|
| 2026.07.17 | ₩43,227 | ₩43,227 | ₩43,227 | ₩43,227 | 0.00% | 100 |
|---|
| 2026.07.16 | ₩43,404 | ₩43,404 | ₩43,404 | ₩43,404 | 0.00% | 100 |
|---|
| 2026.07.15 | ₩43,631 | ₩43,631 | ₩43,631 | ₩43,631 | 0.00% | 100 |
|---|
| 2026.07.14 | ₩43,707 | ₩43,707 | ₩43,634 | ₩43,634 | -0.17% | 300 |
|---|
| 2026.07.13 | ₩43,383 | ₩43,383 | ₩43,383 | ₩43,383 | 0.00% | 100 |
|---|
| 2026.07.10 | ₩43,757 | ₩43,757 | ₩43,757 | ₩43,757 | 0.00% | 100 |
|---|
| 2026.07.09 | ₩43,624 | ₩43,624 | ₩43,624 | ₩43,624 | 0.00% | 100 |
|---|
| 2026.07.08 | ₩43,291 | ₩43,371 | ₩43,291 | ₩43,371 | +0.18% | 200 |
|---|
| 2026.07.07 | ₩43,525 | ₩43,525 | ₩43,525 | ₩43,525 | 0.00% | 100 |
|---|
| 2026.07.06 | ₩43,976 | ₩43,976 | ₩43,930 | ₩43,930 | -0.10% | 3.6천 |
|---|
| 2026.07.02 | ₩43,589 | ₩43,589 | ₩43,589 | ₩43,589 | 0.00% | 100 |
|---|
| 2026.07.01 | ₩43,678 | ₩43,678 | ₩43,678 | ₩43,678 | 0.00% | 100 |
|---|
| 2026.06.30 | ₩44,007 | ₩44,007 | ₩44,007 | ₩44,007 | 0.00% | 100 |
|---|
| 2026.06.29 | ₩43,238 | ₩43,701 | ₩43,238 | ₩43,701 | +1.07% | 3.9천 |
|---|
| 2026.06.26 | ₩43,427 | ₩43,427 | ₩43,427 | ₩43,427 | 0.00% | 100 |
|---|
| 2026.06.25 | ₩43,533 | ₩43,533 | ₩43,516 | ₩43,516 | -0.04% | 100 |
|---|
| 2026.06.24 | ₩43,454 | ₩43,454 | ₩43,454 | ₩43,454 | 0.00% | 100 |
|---|
| 2026.06.23 | ₩43,528 | ₩43,528 | ₩43,528 | ₩43,528 | 0.00% | 200 |
|---|
| 2026.06.22 | ₩44,190 | ₩44,244 | ₩44,190 | ₩44,214 | +0.05% | 1.6천 |
|---|
| 2026.06.18 | ₩44,265 | ₩44,265 | ₩44,265 | ₩44,265 | 0.00% | 100 |
|---|
| 2026.06.17 | ₩44,244 | ₩44,244 | ₩43,785 | ₩43,785 | -1.04% | 200 |
|---|
| 2026.06.16 | ₩44,129 | ₩44,129 | ₩44,129 | ₩44,129 | 0.00% | 100 |
|---|
| 2026.06.15 | ₩44,320 | ₩44,320 | ₩44,320 | ₩44,320 | 0.00% | 100 |
|---|
| 2026.06.12 | ₩43,882 | ₩43,882 | ₩43,808 | ₩43,808 | -0.17% | 1.8천 |
|---|
| 2026.06.11 | ₩43,063 | ₩43,638 | ₩43,063 | ₩43,638 | +1.33% | 4.2만 |
|---|
| 2026.06.10 | ₩42,970 | ₩42,970 | ₩42,763 | ₩42,763 | -0.48% | 300 |
|---|
| 2026.06.09 | ₩43,239 | ₩43,239 | ₩43,239 | ₩43,239 | 0.00% | 200 |
|---|
| 2026.06.08 | ₩43,318 | ₩43,318 | ₩43,265 | ₩43,305 | -0.03% | 1.7천 |
|---|
| 2026.06.05 | ₩43,061 | ₩43,061 | ₩43,061 | ₩43,061 | 0.00% | 100 |
|---|
| 2026.06.04 | ₩44,235 | ₩44,235 | ₩44,235 | ₩44,235 | 0.00% | 100 |
|---|
| 2026.06.03 | ₩44,204 | ₩44,204 | ₩44,198 | ₩44,198 | -0.01% | 900 |
|---|
| 2026.06.02 | ₩44,311 | ₩44,365 | ₩44,278 | ₩44,358 | +0.11% | 1.3천 |
|---|
| 2026.06.01 | ₩44,135 | ₩44,135 | ₩44,135 | ₩44,135 | 0.00% | 100 |
|---|
| 2026.05.29 | ₩44,096 | ₩44,096 | ₩44,067 | ₩44,067 | -0.07% | 400 |
|---|
| 2026.05.28 | ₩44,016 | ₩44,016 | ₩44,016 | ₩44,016 | 0.00% | 100 |
|---|
| 2026.05.27 | ₩43,893 | ₩43,893 | ₩43,893 | ₩43,893 | 0.00% | 100 |
|---|
| 2026.05.26 | ₩43,949 | ₩43,989 | ₩43,842 | ₩43,982 | +0.08% | 2.8천 |
|---|
| 2026.05.22 | ₩43,520 | ₩43,533 | ₩43,493 | ₩43,510 | -0.02% | 14.5만 |
|---|
| 2026.05.21 | ₩43,318 | ₩43,399 | ₩43,318 | ₩43,399 | +0.19% | 1.3천 |
|---|
| 2026.05.20 | ₩43,198 | ₩43,267 | ₩43,198 | ₩43,267 | +0.16% | 100 |
|---|
| 2026.05.19 | ₩42,970 | ₩42,970 | ₩42,823 | ₩42,823 | -0.34% | 200 |
|---|
| 2026.05.18 | ₩42,983 | ₩43,080 | ₩42,983 | ₩43,080 | +0.22% | 300 |
|---|
| 2026.05.15 | ₩43,050 | ₩43,157 | ₩43,033 | ₩43,033 | -0.04% | 8.6천 |
|---|
| 2026.05.14 | ₩43,613 | ₩43,613 | ₩43,599 | ₩43,599 | -0.03% | 9.7천 |
|---|
| 2026.05.13 | ₩43,439 | ₩43,439 | ₩43,439 | ₩43,439 | 0.00% | 100 |
|---|
| 2026.05.12 | ₩43,077 | ₩43,255 | ₩43,077 | ₩43,255 | +0.41% | 1.5만 |
|---|
| 2026.05.11 | ₩43,466 | ₩43,466 | ₩43,466 | ₩43,466 | 0.00% | 100 |
|---|
| 2026.05.08 | ₩43,332 | ₩43,381 | ₩43,332 | ₩43,381 | +0.11% | 100 |
|---|
| 2026.05.07 | ₩43,037 | ₩43,037 | ₩42,943 | ₩42,964 | -0.17% | 2.2천 |
|---|
| 2026.05.06 | ₩43,144 | ₩43,271 | ₩43,144 | ₩43,271 | +0.30% | 200 |
|---|
| 2026.05.05 | ₩42,733 | ₩42,733 | ₩42,733 | ₩42,733 | 0.00% | 0 |
|---|
| 2026.05.04 | ₩42,366 | ₩42,366 | ₩42,312 | ₩42,339 | -0.06% | 3.2만 |
|---|
| 2026.05.01 | ₩42,621 | ₩42,621 | ₩42,567 | ₩42,585 | -0.08% | 3.2만 |
|---|
| 2026.04.30 | ₩42,599 | ₩42,599 | ₩42,599 | ₩42,599 | 0.00% | 100 |
|---|
| 2026.04.29 | ₩42,087 | ₩42,087 | ₩42,087 | ₩42,087 | 0.00% | 100 |
|---|
| 2026.04.28 | ₩42,205 | ₩42,205 | ₩42,205 | ₩42,205 | 0.00% | 0 |
|---|
| 2026.04.27 | ₩42,324 | ₩42,324 | ₩42,324 | ₩42,324 | 0.00% | 100 |
|---|
| 2026.04.24 | ₩42,334 | ₩42,334 | ₩42,334 | ₩42,334 | 0.00% | 100 |
|---|
| 2026.04.23 | ₩42,128 | ₩42,128 | ₩42,128 | ₩42,128 | 0.00% | 100 |
|---|
| 2026.04.22 | ₩42,253 | ₩42,253 | ₩42,253 | ₩42,253 | 0.00% | 100 |
|---|
| 2026.04.21 | ₩42,098 | ₩42,111 | ₩42,001 | ₩42,001 | -0.23% | 3.3만 |
|---|
| 2026.04.20 | ₩42,352 | ₩42,366 | ₩42,326 | ₩42,342 | -0.03% | 2만 |
|---|
| 2026.04.17 | ₩42,513 | ₩42,513 | ₩42,406 | ₩42,452 | -0.15% | 2천 |
|---|
| 2026.04.16 | ₩41,977 | ₩42,065 | ₩41,977 | ₩42,065 | +0.21% | 1천 |
|---|
| 2026.04.15 | ₩41,883 | ₩41,997 | ₩41,883 | ₩41,997 | +0.27% | 1.8천 |
|---|
| 2026.04.14 | ₩42,012 | ₩42,012 | ₩42,012 | ₩42,012 | 0.00% | 100 |
|---|
| 2026.04.13 | ₩41,561 | ₩41,737 | ₩41,561 | ₩41,737 | +0.42% | 1.9천 |
|---|
| 2026.04.10 | ₩41,440 | ₩41,466 | ₩41,427 | ₩41,466 | +0.06% | 1.9천 |
|---|
| 2026.04.09 | ₩41,427 | ₩41,497 | ₩41,427 | ₩41,497 | +0.17% | 1만 |
|---|
| 2026.04.08 | ₩41,360 | ₩41,399 | ₩41,360 | ₩41,399 | +0.09% | 200 |
|---|
| 2026.04.07 | ₩40,233 | ₩40,508 | ₩40,233 | ₩40,508 | +0.68% | 1.3천 |
|---|
| 2026.04.06 | ₩40,421 | ₩40,465 | ₩40,421 | ₩40,465 | +0.11% | 1.8만 |
|---|
| 2026.04.02 | ₩40,260 | ₩40,307 | ₩40,260 | ₩40,307 | +0.12% | 1.7천 |
|---|
| 2026.04.01 | ₩40,347 | ₩40,347 | ₩40,347 | ₩40,347 | 0.00% | 100 |
|---|
| 2026.03.31 | ₩40,037 | ₩40,037 | ₩40,037 | ₩40,037 | 0.00% | 100 |
|---|
| 2026.03.30 | ₩39,066 | ₩39,186 | ₩39,066 | ₩39,157 | +0.23% | 6.5만 |
|---|
| 2026.03.27 | ₩39,522 | ₩39,522 | ₩39,186 | ₩39,224 | -0.75% | 1만 |
|---|
| 2026.03.26 | ₩39,522 | ₩39,522 | ₩39,522 | ₩39,522 | 0.00% | 500 |
|---|
| 2026.03.25 | ₩40,219 | ₩40,219 | ₩40,219 | ₩40,219 | 0.00% | 100 |
|---|
| 2026.03.24 | ₩39,887 | ₩39,887 | ₩39,887 | ₩39,887 | 0.00% | 100 |
|---|
| 2026.03.23 | ₩39,986 | ₩39,986 | ₩39,986 | ₩39,986 | 0.00% | 100 |
|---|
| 2026.03.20 | ₩39,736 | ₩39,736 | ₩39,477 | ₩39,477 | -0.65% | 100 |
|---|
| 2026.03.19 | ₩40,227 | ₩40,227 | ₩40,227 | ₩40,227 | 0.00% | 100 |
|---|
| 2026.03.18 | ₩40,308 | ₩40,308 | ₩40,308 | ₩40,308 | 0.00% | 100 |
|---|
| 2026.03.17 | ₩40,800 | ₩40,800 | ₩40,800 | ₩40,800 | 0.00% | 100 |
|---|
| 2026.03.16 | ₩40,635 | ₩40,645 | ₩40,582 | ₩40,645 | +0.02% | 1.9천 |
|---|
| 2026.03.13 | ₩40,367 | ₩40,367 | ₩40,203 | ₩40,203 | -0.41% | 900 |
|---|
| 2026.03.12 | ₩40,649 | ₩40,649 | ₩40,430 | ₩40,430 | -0.54% | 1.1만 |
|---|
| 2026.03.11 | ₩40,971 | ₩40,997 | ₩40,930 | ₩40,997 | +0.07% | 1.8천 |
|---|
| 2026.03.10 | ₩41,062 | ₩41,062 | ₩41,062 | ₩41,062 | 0.00% | 100 |
|---|
| 2026.03.09 | ₩41,083 | ₩41,083 | ₩41,083 | ₩41,083 | 0.00% | 100 |
|---|
| 2026.03.06 | ₩40,882 | ₩40,882 | ₩40,882 | ₩40,882 | 0.00% | 100 |
|---|
| 2026.03.05 | ₩41,132 | ₩41,158 | ₩40,944 | ₩41,158 | +0.07% | 1.8천 |
|---|
| 2026.03.04 | ₩41,628 | ₩41,682 | ₩41,628 | ₩41,629 | +0.00% | 1.2천 |
|---|
| 2026.03.03 | ₩41,341 | ₩41,341 | ₩41,341 | ₩41,341 | 0.00% | 4.9천 |
|---|
| 2026.03.02 | ₩42,154 | ₩42,154 | ₩42,154 | ₩42,154 | 0.00% | 100 |
|---|
| 2026.02.27 | ₩42,332 | ₩42,332 | ₩42,332 | ₩42,332 | 0.00% | 100 |
|---|
| 2026.02.26 | ₩42,385 | ₩42,385 | ₩42,385 | ₩42,385 | 0.00% | 100 |
|---|
| 2026.02.25 | ₩42,484 | ₩42,484 | ₩42,484 | ₩42,484 | 0.00% | 100 |
|---|
| 2026.02.24 | ₩42,272 | ₩42,272 | ₩42,250 | ₩42,250 | -0.05% | 900 |
|---|
| 2026.02.23 | ₩42,044 | ₩42,057 | ₩41,986 | ₩41,986 | -0.14% | 1.6만 |
|---|
| 2026.02.20 | ₩42,240 | ₩42,240 | ₩42,240 | ₩42,240 | 0.00% | 100 |
|---|
| 2026.02.19 | ₩41,896 | ₩41,896 | ₩41,896 | ₩41,896 | 0.00% | 9.3천 |
|---|
| 2026.02.18 | ₩41,989 | ₩41,989 | ₩41,989 | ₩41,989 | 0.00% | 100 |
|---|
| 2026.02.17 | ₩41,816 | ₩41,816 | ₩41,805 | ₩41,805 | -0.03% | 1천 |
|---|
| 2026.02.13 | ₩41,868 | ₩41,868 | ₩41,868 | ₩41,868 | 0.00% | 100 |
|---|
| 2026.02.12 | ₩41,816 | ₩41,829 | ₩41,723 | ₩41,723 | -0.22% | 9.4천 |
|---|
| 2026.02.11 | ₩42,178 | ₩42,178 | ₩42,178 | ₩42,178 | 0.00% | 0 |
|---|
| 2026.02.10 | ₩42,005 | ₩42,005 | ₩42,005 | ₩42,005 | 0.00% | 0 |
|---|
| 2026.02.09 | ₩41,823 | ₩42,018 | ₩41,823 | ₩42,018 | +0.47% | 200 |
|---|
| 2026.02.06 | ₩41,747 | ₩41,747 | ₩41,747 | ₩41,747 | 0.00% | 100 |
|---|
| 2026.02.05 | ₩40,983 | ₩40,983 | ₩40,983 | ₩40,983 | 0.00% | 100 |
|---|
| 2026.02.04 | ₩41,306 | ₩41,440 | ₩41,306 | ₩41,377 | +0.17% | 3.4만 |
|---|
| 2026.02.03 | ₩41,492 | ₩41,492 | ₩41,492 | ₩41,492 | 0.00% | 100 |
|---|
| 2026.02.02 | ₩41,511 | ₩41,511 | ₩41,511 | ₩41,511 | 0.00% | 100 |
|---|
| 2026.01.30 | ₩41,521 | ₩41,521 | ₩41,455 | ₩41,455 | -0.16% | 100 |
|---|
| 2026.01.29 | ₩41,776 | ₩41,958 | ₩41,776 | ₩41,958 | +0.44% | 700 |
|---|
| 2026.01.28 | ₩41,962 | ₩41,962 | ₩41,962 | ₩41,962 | 0.00% | 100 |
|---|
| 2026.01.27 | ₩41,927 | ₩41,927 | ₩41,927 | ₩41,927 | 0.00% | 100 |
|---|
| 2026.01.26 | ₩41,561 | ₩41,561 | ₩41,561 | ₩41,561 | 0.00% | 100 |
|---|
| 2026.01.23 | ₩41,404 | ₩41,404 | ₩41,404 | ₩41,404 | 0.00% | 100 |
|---|
| 2026.01.22 | ₩41,346 | ₩41,360 | ₩41,306 | ₩41,306 | -0.10% | 2천 |
|---|
| 2026.01.21 | ₩40,796 | ₩41,098 | ₩40,796 | ₩41,098 | +0.74% | 2.1천 |
|---|
| 2026.01.20 | ₩40,796 | ₩40,796 | ₩40,670 | ₩40,670 | -0.31% | 1.1천 |
|---|
| 2026.01.16 | ₩41,144 | ₩41,144 | ₩41,144 | ₩41,144 | 0.00% | 100 |
|---|
| 2026.01.15 | ₩41,266 | ₩41,266 | ₩41,150 | ₩41,150 | -0.28% | 900 |
|---|
| 2026.01.14 | ₩40,930 | ₩41,067 | ₩40,930 | ₩41,067 | +0.33% | 100 |
|---|
| 2026.01.13 | ₩41,183 | ₩41,183 | ₩41,051 | ₩41,078 | -0.25% | 1.4천 |
|---|
| 2026.01.12 | ₩41,185 | ₩41,189 | ₩41,185 | ₩41,189 | +0.01% | 900 |
|---|
| 2026.01.09 | ₩40,887 | ₩41,038 | ₩40,887 | ₩40,993 | +0.26% | 54.8만 |
|---|
| 2026.01.08 | ₩40,743 | ₩40,769 | ₩40,743 | ₩40,769 | +0.07% | 900 |
|---|
| 2026.01.07 | ₩40,769 | ₩40,769 | ₩40,769 | ₩40,769 | 0.00% | 100 |
|---|
| 2026.01.06 | ₩40,913 | ₩40,913 | ₩40,913 | ₩40,913 | 0.00% | 100 |
|---|
| 2026.01.05 | ₩40,700 | ₩40,700 | ₩40,700 | ₩40,700 | 0.00% | 100 |
|---|
| 2026.01.02 | ₩40,371 | ₩40,371 | ₩40,371 | ₩40,371 | 0.00% | 100 |
|---|
| 2025.12.31 | ₩40,139 | ₩40,139 | ₩40,139 | ₩40,139 | 0.00% | 100 |
|---|
| 2025.12.30 | ₩40,971 | ₩40,971 | ₩40,946 | ₩40,946 | -0.06% | 100 |
|---|
| 2025.12.29 | ₩40,890 | ₩40,913 | ₩40,890 | ₩40,913 | +0.06% | 2.6천 |
|---|
| 2025.12.26 | ₩41,077 | ₩41,077 | ₩41,077 | ₩41,077 | 0.00% | 100 |
|---|
| 2025.12.24 | ₩41,003 | ₩41,003 | ₩41,003 | ₩41,003 | 0.00% | 100 |
|---|
| 2025.12.23 | ₩40,914 | ₩40,914 | ₩40,914 | ₩40,914 | 0.00% | 100 |
|---|
| 2025.12.22 | ₩40,755 | ₩40,755 | ₩40,755 | ₩40,755 | 0.00% | 100 |
|---|
| 2025.12.19 | ₩40,547 | ₩40,547 | ₩40,547 | ₩40,547 | 0.00% | 100 |
|---|
| 2025.12.18 | ₩40,327 | ₩40,327 | ₩40,327 | ₩40,327 | 0.00% | 100 |
|---|
| 2025.12.17 | ₩40,089 | ₩40,089 | ₩40,089 | ₩40,089 | 0.00% | 100 |
|---|
| 2025.12.16 | ₩40,349 | ₩40,349 | ₩40,349 | ₩40,349 | 0.00% | 0 |
|---|
| 2025.12.15 | ₩40,461 | ₩40,470 | ₩40,461 | ₩40,470 | +0.02% | 1천 |
|---|
| 2025.12.12 | ₩40,437 | ₩40,437 | ₩40,437 | ₩40,437 | 0.00% | 100 |
|---|
| 2025.12.11 | ₩40,722 | ₩40,722 | ₩40,722 | ₩40,722 | 0.00% | 100 |
|---|
| 2025.12.10 | ₩40,447 | ₩40,670 | ₩40,447 | ₩40,670 | +0.55% | 300 |
|---|
| 2025.12.09 | ₩40,447 | ₩40,447 | ₩40,380 | ₩40,380 | -0.17% | 200 |
|---|
| 2025.12.08 | ₩40,407 | ₩40,407 | ₩40,395 | ₩40,395 | -0.03% | 100 |
|---|
| 2025.12.05 | ₩40,523 | ₩40,523 | ₩40,523 | ₩40,523 | 0.00% | 100 |
|---|
| 2025.12.04 | ₩40,447 | ₩40,461 | ₩40,438 | ₩40,438 | -0.02% | 400 |
|---|
| 2025.12.03 | ₩40,434 | ₩40,474 | ₩40,434 | ₩40,455 | +0.05% | 9.7만 |
|---|
| 2025.12.02 | ₩40,320 | ₩40,320 | ₩40,320 | ₩40,320 | 0.00% | 100 |
|---|
| 2025.12.01 | ₩40,286 | ₩40,300 | ₩40,249 | ₩40,249 | -0.09% | 300 |
|---|
| 2025.11.28 | ₩40,378 | ₩40,378 | ₩40,378 | ₩40,378 | 0.00% | 0 |
|---|
| 2025.11.26 | ₩40,257 | ₩40,257 | ₩40,257 | ₩40,257 | 0.00% | 100 |
|---|
| 2025.11.25 | ₩40,002 | ₩40,002 | ₩40,002 | ₩40,002 | 0.00% | 100 |
|---|
| 2025.11.24 | ₩39,750 | ₩39,750 | ₩39,750 | ₩39,750 | 0.00% | 100 |
|---|
| 2025.11.21 | ₩39,417 | ₩39,417 | ₩39,417 | ₩39,417 | 0.00% | 200 |
|---|
| 2025.11.20 | ₩39,153 | ₩39,153 | ₩39,153 | ₩39,153 | 0.00% | 100 |
|---|
| 2025.11.19 | ₩39,522 | ₩39,553 | ₩39,441 | ₩39,553 | +0.08% | 2.8천 |
|---|
| 2025.11.18 | ₩39,414 | ₩39,565 | ₩39,414 | ₩39,565 | +0.38% | 100 |
|---|
| 2025.11.17 | ₩39,895 | ₩39,895 | ₩39,710 | ₩39,723 | -0.43% | 600 |
|---|
| 2025.11.14 | ₩40,058 | ₩40,058 | ₩40,048 | ₩40,048 | -0.03% | 32.6만 |
|---|
| 2025.11.13 | ₩40,058 | ₩40,125 | ₩40,058 | ₩40,125 | +0.17% | 700 |
|---|
| 2025.11.12 | ₩40,516 | ₩40,516 | ₩40,516 | ₩40,516 | 0.00% | 100 |
|---|
| 2025.11.11 | ₩40,466 | ₩40,466 | ₩40,466 | ₩40,466 | 0.00% | 100 |
|---|
| 2025.11.10 | ₩40,340 | ₩40,356 | ₩40,340 | ₩40,356 | +0.04% | 200 |
|---|
| 2025.11.07 | ₩39,656 | ₩39,915 | ₩39,656 | ₩39,915 | +0.65% | 200 |
|---|
| 2025.11.06 | ₩39,951 | ₩39,964 | ₩39,892 | ₩39,892 | -0.15% | 10.1만 |
|---|
| 2025.11.05 | ₩40,100 | ₩40,100 | ₩40,100 | ₩40,100 | 0.00% | 100 |
|---|
| 2025.11.04 | ₩39,922 | ₩39,922 | ₩39,922 | ₩39,922 | 0.00% | 100 |
|---|
| 2025.11.03 | ₩40,304 | ₩40,304 | ₩40,304 | ₩40,304 | 0.00% | 100 |
|---|
| 2025.10.31 | ₩40,254 | ₩40,254 | ₩40,254 | ₩40,254 | 0.00% | 100 |
|---|
| 2025.10.30 | ₩40,246 | ₩40,246 | ₩40,217 | ₩40,217 | -0.07% | 2만 |
|---|
| 2025.10.29 | ₩40,414 | ₩40,414 | ₩40,414 | ₩40,414 | 0.00% | 100 |
|---|
| 2025.10.28 | ₩40,501 | ₩40,519 | ₩40,501 | ₩40,519 | +0.04% | 7만 |
|---|
| 2025.10.27 | ₩40,528 | ₩40,528 | ₩40,528 | ₩40,528 | 0.00% | 100 |
|---|
| 2025.10.24 | ₩40,297 | ₩40,297 | ₩40,297 | ₩40,297 | 0.00% | 100 |
|---|
| 2025.10.23 | ₩40,125 | ₩40,139 | ₩40,125 | ₩40,125 | 0.00% | 2.7만 |
|---|
| 2025.10.22 | ₩39,943 | ₩39,943 | ₩39,943 | ₩39,943 | 0.00% | 100 |
|---|
| 2025.10.21 | ₩40,050 | ₩40,050 | ₩40,050 | ₩40,050 | 0.00% | 100 |
|---|
| 2025.10.20 | ₩40,235 | ₩40,235 | ₩40,235 | ₩40,235 | 0.00% | 100 |
|---|
| 2025.10.17 | ₩39,876 | ₩39,876 | ₩39,876 | ₩39,876 | 0.00% | 100 |
|---|
| 2025.10.16 | ₩39,828 | ₩39,828 | ₩39,828 | ₩39,828 | 0.00% | 0 |
|---|
| 2025.10.15 | ₩39,794 | ₩39,794 | ₩39,794 | ₩39,794 | 0.00% | 100 |
|---|
| 2025.10.14 | ₩39,581 | ₩39,581 | ₩39,581 | ₩39,581 | 0.00% | 100 |
|---|
| 2025.10.13 | ₩39,581 | ₩39,581 | ₩39,581 | ₩39,581 | 0.00% | 100 |
|---|
| 2025.10.10 | ₩39,088 | ₩39,088 | ₩39,088 | ₩39,088 | 0.00% | 100 |
|---|