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 | ₩43,722 | ₩43,729 | ₩43,722 | ₩43,729 | +0.02% | 500 |
| 2026.10.08 | ₩43,542 | ₩43,547 | ₩43,542 | ₩43,547 | +0.01% | 200 |
| 2026.10.07 | ₩43,701 | ₩43,701 | ₩43,701 | ₩43,701 | 0.00% | 100 |
| 2026.10.06 | ₩43,892 | ₩43,892 | ₩43,892 | ₩43,892 | 0.00% | 100 |
| 2026.10.05 | ₩43,773 | ₩43,773 | ₩43,773 | ₩43,773 | 0.00% | 100 |
| 2026.10.02 | ₩43,618 | ₩43,618 | ₩43,618 | ₩43,618 | 0.00% | 100 |
| 2026.10.01 | ₩43,353 | ₩43,353 | ₩43,353 | ₩43,353 | 0.00% | 100 |
| 2026.09.30 | ₩43,335 | ₩43,335 | ₩43,335 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩43,335 |
| 0.00% |
| 100 |
| 2026.09.29 | ₩43,314 | ₩43,420 | ₩43,314 | ₩43,420 | +0.24% | 100 |
|---|
| 2026.09.28 | ₩43,499 | ₩43,499 | ₩43,499 | ₩43,499 | 0.00% | 200 |
|---|
| 2026.09.25 | ₩43,859 | ₩43,859 | ₩43,859 | ₩43,859 | 0.00% | 100 |
|---|
| 2026.09.24 | ₩43,651 | ₩43,651 | ₩43,651 | ₩43,651 | 0.00% | 100 |
|---|
| 2026.09.23 | ₩43,887 | ₩43,887 | ₩43,887 | ₩43,887 | 0.00% | 100 |
|---|
| 2026.09.22 | ₩44,277 | ₩44,338 | ₩44,277 | ₩44,338 | +0.14% | 100 |
|---|
| 2026.09.21 | ₩44,224 | ₩44,249 | ₩44,224 | ₩44,249 | +0.06% | 300 |
|---|
| 2026.09.18 | ₩43,729 | ₩43,795 | ₩43,729 | ₩43,795 | +0.15% | 3.2천 |
|---|
| 2026.09.17 | ₩43,876 | ₩43,890 | ₩43,855 | ₩43,855 | -0.05% | 500 |
|---|
| 2026.09.16 | ₩43,395 | ₩43,415 | ₩43,395 | ₩43,415 | +0.05% | 800 |
|---|
| 2026.09.15 | ₩43,542 | ₩43,542 | ₩43,542 | ₩43,542 | 0.00% | 200 |
|---|
| 2026.09.14 | ₩43,809 | ₩43,809 | ₩43,692 | ₩43,692 | -0.27% | 1.1만 |
|---|
| 2026.09.11 | ₩44,117 | ₩44,117 | ₩44,023 | ₩44,023 | -0.21% | 2.8천 |
|---|
| 2026.09.10 | ₩43,756 | ₩43,769 | ₩43,724 | ₩43,724 | -0.07% | 2.6천 |
|---|
| 2026.09.09 | ₩44,078 | ₩44,078 | ₩44,078 | ₩44,078 | 0.00% | 100 |
|---|
| 2026.09.08 | ₩44,358 | ₩44,358 | ₩44,236 | ₩44,236 | -0.27% | 900 |
|---|
| 2026.09.04 | ₩44,398 | ₩44,420 | ₩44,398 | ₩44,420 | +0.05% | 1.2천 |
|---|
| 2026.09.03 | ₩44,384 | ₩44,384 | ₩44,384 | ₩44,384 | 0.00% | 100 |
|---|
| 2026.09.02 | ₩44,089 | ₩44,089 | ₩44,089 | ₩44,089 | 0.00% | 100 |
|---|
| 2026.09.01 | ₩43,871 | ₩43,871 | ₩43,871 | ₩43,871 | 0.00% | 100 |
|---|
| 2026.08.31 | ₩44,148 | ₩44,148 | ₩44,148 | ₩44,148 | 0.00% | 100 |
|---|
| 2026.08.28 | ₩44,224 | ₩44,237 | ₩44,210 | ₩44,217 | -0.02% | 1.2만 |
|---|
| 2026.08.27 | ₩44,358 | ₩44,380 | ₩44,358 | ₩44,380 | +0.05% | 600 |
|---|
| 2026.08.26 | ₩44,332 | ₩44,332 | ₩44,332 | ₩44,332 | 0.00% | 100 |
|---|
| 2026.08.25 | ₩44,344 | ₩44,352 | ₩44,344 | ₩44,352 | +0.02% | 100 |
|---|
| 2026.08.24 | ₩44,317 | ₩44,317 | ₩44,172 | ₩44,172 | -0.33% | 200 |
|---|
| 2026.08.21 | ₩44,331 | ₩44,344 | ₩44,317 | ₩44,317 | -0.03% | 1.6천 |
|---|
| 2026.08.20 | ₩44,106 | ₩44,106 | ₩44,106 | ₩44,106 | 0.00% | 100 |
|---|
| 2026.08.19 | ₩44,291 | ₩44,291 | ₩44,257 | ₩44,257 | -0.08% | 200 |
|---|
| 2026.08.18 | ₩44,176 | ₩44,176 | ₩44,176 | ₩44,176 | 0.00% | 100 |
|---|
| 2026.08.17 | ₩44,597 | ₩44,597 | ₩44,597 | ₩44,597 | 0.00% | 100 |
|---|
| 2026.08.14 | ₩44,625 | ₩44,625 | ₩44,624 | ₩44,624 | -0.00% | 2.3천 |
|---|
| 2026.08.13 | ₩44,598 | ₩44,598 | ₩44,598 | ₩44,598 | 0.00% | 100 |
|---|
| 2026.08.12 | ₩44,411 | ₩44,411 | ₩44,411 | ₩44,411 | 0.00% | 100 |
|---|
| 2026.08.11 | ₩44,194 | ₩44,194 | ₩44,194 | ₩44,194 | 0.00% | 100 |
|---|
| 2026.08.10 | ₩44,237 | ₩44,237 | ₩44,162 | ₩44,162 | -0.17% | 100 |
|---|
| 2026.08.07 | ₩44,251 | ₩44,265 | ₩44,231 | ₩44,265 | +0.03% | 1.4천 |
|---|
| 2026.08.06 | ₩43,997 | ₩43,997 | ₩43,997 | ₩43,997 | 0.00% | 100 |
|---|
| 2026.08.05 | ₩44,210 | ₩44,210 | ₩44,129 | ₩44,129 | -0.18% | 8.9천 |
|---|
| 2026.08.04 | ₩44,182 | ₩44,182 | ₩44,182 | ₩44,182 | 0.00% | 100 |
|---|
| 2026.08.03 | ₩43,395 | ₩43,555 | ₩43,395 | ₩43,540 | +0.34% | 700 |
|---|
| 2026.07.31 | ₩43,288 | ₩43,301 | ₩43,246 | ₩43,246 | -0.10% | 1.3천 |
|---|
| 2026.07.30 | ₩43,252 | ₩43,252 | ₩43,252 | ₩43,252 | 0.00% | 100 |
|---|
| 2026.07.29 | ₩42,578 | ₩42,578 | ₩42,578 | ₩42,578 | 0.00% | 200 |
|---|
| 2026.07.28 | ₩43,072 | ₩43,072 | ₩43,072 | ₩43,072 | 0.00% | 100 |
|---|
| 2026.07.27 | ₩43,139 | ₩43,139 | ₩43,139 | ₩43,139 | 0.00% | 100 |
|---|
| 2026.07.24 | ₩43,087 | ₩43,114 | ₩43,060 | ₩43,064 | -0.05% | 2.6만 |
|---|
| 2026.07.23 | ₩43,084 | ₩43,084 | ₩43,084 | ₩43,084 | 0.00% | 100 |
|---|
| 2026.07.22 | ₩43,396 | ₩43,396 | ₩43,396 | ₩43,396 | 0.00% | 100 |
|---|
| 2026.07.21 | ₩43,395 | ₩43,395 | ₩43,395 | ₩43,395 | 0.00% | 100 |
|---|
| 2026.07.20 | ₩42,953 | ₩42,953 | ₩42,909 | ₩42,909 | -0.10% | 1천 |
|---|
| 2026.07.17 | ₩43,090 | ₩43,090 | ₩43,090 | ₩43,090 | 0.00% | 100 |
|---|
| 2026.07.16 | ₩43,266 | ₩43,266 | ₩43,266 | ₩43,266 | 0.00% | 100 |
|---|
| 2026.07.15 | ₩43,492 | ₩43,492 | ₩43,492 | ₩43,492 | 0.00% | 100 |
|---|
| 2026.07.14 | ₩43,569 | ₩43,569 | ₩43,495 | ₩43,495 | -0.17% | 300 |
|---|
| 2026.07.13 | ₩43,245 | ₩43,245 | ₩43,245 | ₩43,245 | 0.00% | 100 |
|---|
| 2026.07.10 | ₩43,618 | ₩43,618 | ₩43,618 | ₩43,618 | 0.00% | 100 |
|---|
| 2026.07.09 | ₩43,486 | ₩43,486 | ₩43,486 | ₩43,486 | 0.00% | 100 |
|---|
| 2026.07.08 | ₩43,154 | ₩43,233 | ₩43,154 | ₩43,233 | +0.18% | 200 |
|---|
| 2026.07.07 | ₩43,387 | ₩43,387 | ₩43,387 | ₩43,387 | 0.00% | 100 |
|---|
| 2026.07.06 | ₩43,836 | ₩43,836 | ₩43,791 | ₩43,791 | -0.10% | 3.6천 |
|---|
| 2026.07.02 | ₩43,451 | ₩43,451 | ₩43,451 | ₩43,451 | 0.00% | 100 |
|---|
| 2026.07.01 | ₩43,539 | ₩43,539 | ₩43,539 | ₩43,539 | 0.00% | 100 |
|---|
| 2026.06.30 | ₩43,867 | ₩43,867 | ₩43,867 | ₩43,867 | 0.00% | 100 |
|---|
| 2026.06.29 | ₩43,101 | ₩43,562 | ₩43,101 | ₩43,562 | +1.07% | 3.9천 |
|---|
| 2026.06.26 | ₩43,289 | ₩43,289 | ₩43,289 | ₩43,289 | 0.00% | 100 |
|---|
| 2026.06.25 | ₩43,395 | ₩43,395 | ₩43,377 | ₩43,377 | -0.04% | 100 |
|---|
| 2026.06.24 | ₩43,316 | ₩43,316 | ₩43,316 | ₩43,316 | 0.00% | 100 |
|---|
| 2026.06.23 | ₩43,389 | ₩43,389 | ₩43,389 | ₩43,389 | 0.00% | 200 |
|---|
| 2026.06.22 | ₩44,050 | ₩44,103 | ₩44,050 | ₩44,074 | +0.05% | 1.6천 |
|---|
| 2026.06.18 | ₩44,125 | ₩44,125 | ₩44,125 | ₩44,125 | 0.00% | 100 |
|---|
| 2026.06.17 | ₩44,103 | ₩44,103 | ₩43,646 | ₩43,646 | -1.04% | 200 |
|---|
| 2026.06.16 | ₩43,988 | ₩43,988 | ₩43,988 | ₩43,988 | 0.00% | 100 |
|---|
| 2026.06.15 | ₩44,180 | ₩44,180 | ₩44,180 | ₩44,180 | 0.00% | 100 |
|---|
| 2026.06.12 | ₩43,742 | ₩43,742 | ₩43,669 | ₩43,669 | -0.17% | 1.8천 |
|---|
| 2026.06.11 | ₩42,927 | ₩43,499 | ₩42,927 | ₩43,499 | +1.33% | 4.2만 |
|---|
| 2026.06.10 | ₩42,833 | ₩42,833 | ₩42,627 | ₩42,627 | -0.48% | 300 |
|---|
| 2026.06.09 | ₩43,102 | ₩43,102 | ₩43,102 | ₩43,102 | 0.00% | 200 |
|---|
| 2026.06.08 | ₩43,181 | ₩43,181 | ₩43,127 | ₩43,167 | -0.03% | 1.7천 |
|---|
| 2026.06.05 | ₩42,924 | ₩42,924 | ₩42,924 | ₩42,924 | 0.00% | 100 |
|---|
| 2026.06.04 | ₩44,094 | ₩44,094 | ₩44,094 | ₩44,094 | 0.00% | 100 |
|---|
| 2026.06.03 | ₩44,063 | ₩44,063 | ₩44,058 | ₩44,058 | -0.01% | 900 |
|---|
| 2026.06.02 | ₩44,170 | ₩44,224 | ₩44,137 | ₩44,217 | +0.11% | 1.3천 |
|---|
| 2026.06.01 | ₩43,995 | ₩43,995 | ₩43,995 | ₩43,995 | 0.00% | 100 |
|---|
| 2026.05.29 | ₩43,956 | ₩43,956 | ₩43,927 | ₩43,927 | -0.07% | 400 |
|---|
| 2026.05.28 | ₩43,876 | ₩43,876 | ₩43,876 | ₩43,876 | 0.00% | 100 |
|---|
| 2026.05.27 | ₩43,753 | ₩43,753 | ₩43,753 | ₩43,753 | 0.00% | 100 |
|---|
| 2026.05.26 | ₩43,809 | ₩43,849 | ₩43,702 | ₩43,843 | +0.08% | 2.8천 |
|---|
| 2026.05.22 | ₩43,381 | ₩43,395 | ₩43,355 | ₩43,372 | -0.02% | 14.5만 |
|---|
| 2026.05.21 | ₩43,181 | ₩43,261 | ₩43,181 | ₩43,261 | +0.19% | 1.3천 |
|---|
| 2026.05.20 | ₩43,060 | ₩43,130 | ₩43,060 | ₩43,130 | +0.16% | 100 |
|---|
| 2026.05.19 | ₩42,833 | ₩42,833 | ₩42,687 | ₩42,687 | -0.34% | 200 |
|---|
| 2026.05.18 | ₩42,846 | ₩42,943 | ₩42,846 | ₩42,943 | +0.22% | 300 |
|---|
| 2026.05.15 | ₩42,913 | ₩43,020 | ₩42,896 | ₩42,896 | -0.04% | 8.6천 |
|---|
| 2026.05.14 | ₩43,475 | ₩43,475 | ₩43,460 | ₩43,460 | -0.03% | 9.7천 |
|---|
| 2026.05.13 | ₩43,301 | ₩43,301 | ₩43,301 | ₩43,301 | 0.00% | 100 |
|---|
| 2026.05.12 | ₩42,940 | ₩43,118 | ₩42,940 | ₩43,118 | +0.41% | 1.5만 |
|---|
| 2026.05.11 | ₩43,328 | ₩43,328 | ₩43,328 | ₩43,328 | 0.00% | 100 |
|---|
| 2026.05.08 | ₩43,194 | ₩43,244 | ₩43,194 | ₩43,244 | +0.11% | 100 |
|---|
| 2026.05.07 | ₩42,900 | ₩42,900 | ₩42,806 | ₩42,828 | -0.17% | 2.2천 |
|---|
| 2026.05.06 | ₩43,007 | ₩43,134 | ₩43,007 | ₩43,134 | +0.30% | 200 |
|---|
| 2026.05.05 | ₩42,598 | ₩42,598 | ₩42,598 | ₩42,598 | 0.00% | 0 |
|---|
| 2026.05.04 | ₩42,231 | ₩42,231 | ₩42,178 | ₩42,205 | -0.06% | 3.2만 |
|---|
| 2026.05.01 | ₩42,485 | ₩42,485 | ₩42,432 | ₩42,449 | -0.08% | 3.2만 |
|---|
| 2026.04.30 | ₩42,464 | ₩42,464 | ₩42,464 | ₩42,464 | 0.00% | 100 |
|---|
| 2026.04.29 | ₩41,953 | ₩41,953 | ₩41,953 | ₩41,953 | 0.00% | 100 |
|---|
| 2026.04.28 | ₩42,071 | ₩42,071 | ₩42,071 | ₩42,071 | 0.00% | 0 |
|---|
| 2026.04.27 | ₩42,190 | ₩42,190 | ₩42,190 | ₩42,190 | 0.00% | 100 |
|---|
| 2026.04.24 | ₩42,199 | ₩42,199 | ₩42,199 | ₩42,199 | 0.00% | 100 |
|---|
| 2026.04.23 | ₩41,995 | ₩41,995 | ₩41,995 | ₩41,995 | 0.00% | 100 |
|---|
| 2026.04.22 | ₩42,119 | ₩42,119 | ₩42,119 | ₩42,119 | 0.00% | 100 |
|---|
| 2026.04.21 | ₩41,964 | ₩41,977 | ₩41,868 | ₩41,868 | -0.23% | 3.3만 |
|---|
| 2026.04.20 | ₩42,218 | ₩42,231 | ₩42,191 | ₩42,207 | -0.03% | 2만 |
|---|
| 2026.04.17 | ₩42,378 | ₩42,378 | ₩42,271 | ₩42,317 | -0.15% | 2천 |
|---|
| 2026.04.16 | ₩41,843 | ₩41,932 | ₩41,843 | ₩41,932 | +0.21% | 1천 |
|---|
| 2026.04.15 | ₩41,750 | ₩41,864 | ₩41,750 | ₩41,864 | +0.27% | 1.8천 |
|---|
| 2026.04.14 | ₩41,878 | ₩41,878 | ₩41,878 | ₩41,878 | 0.00% | 100 |
|---|
| 2026.04.13 | ₩41,429 | ₩41,604 | ₩41,429 | ₩41,604 | +0.42% | 1.9천 |
|---|
| 2026.04.10 | ₩41,309 | ₩41,334 | ₩41,295 | ₩41,334 | +0.06% | 1.9천 |
|---|
| 2026.04.09 | ₩41,295 | ₩41,365 | ₩41,295 | ₩41,365 | +0.17% | 1만 |
|---|
| 2026.04.08 | ₩41,228 | ₩41,267 | ₩41,228 | ₩41,267 | +0.09% | 200 |
|---|
| 2026.04.07 | ₩40,105 | ₩40,379 | ₩40,105 | ₩40,379 | +0.68% | 1.3천 |
|---|
| 2026.04.06 | ₩40,292 | ₩40,336 | ₩40,292 | ₩40,336 | +0.11% | 1.8만 |
|---|
| 2026.04.02 | ₩40,132 | ₩40,179 | ₩40,132 | ₩40,179 | +0.12% | 1.7천 |
|---|
| 2026.04.01 | ₩40,219 | ₩40,219 | ₩40,219 | ₩40,219 | 0.00% | 100 |
|---|
| 2026.03.31 | ₩39,910 | ₩39,910 | ₩39,910 | ₩39,910 | 0.00% | 100 |
|---|
| 2026.03.30 | ₩38,942 | ₩39,062 | ₩38,942 | ₩39,033 | +0.23% | 6.5만 |
|---|
| 2026.03.27 | ₩39,396 | ₩39,396 | ₩39,062 | ₩39,099 | -0.75% | 1만 |
|---|
| 2026.03.26 | ₩39,396 | ₩39,396 | ₩39,396 | ₩39,396 | 0.00% | 500 |
|---|
| 2026.03.25 | ₩40,092 | ₩40,092 | ₩40,092 | ₩40,092 | 0.00% | 100 |
|---|
| 2026.03.24 | ₩39,760 | ₩39,760 | ₩39,760 | ₩39,760 | 0.00% | 100 |
|---|
| 2026.03.23 | ₩39,859 | ₩39,859 | ₩39,859 | ₩39,859 | 0.00% | 100 |
|---|
| 2026.03.20 | ₩39,610 | ₩39,610 | ₩39,352 | ₩39,352 | -0.65% | 100 |
|---|
| 2026.03.19 | ₩40,100 | ₩40,100 | ₩40,100 | ₩40,100 | 0.00% | 100 |
|---|
| 2026.03.18 | ₩40,180 | ₩40,180 | ₩40,180 | ₩40,180 | 0.00% | 100 |
|---|
| 2026.03.17 | ₩40,671 | ₩40,671 | ₩40,671 | ₩40,671 | 0.00% | 100 |
|---|
| 2026.03.16 | ₩40,506 | ₩40,516 | ₩40,453 | ₩40,516 | +0.02% | 1.9천 |
|---|
| 2026.03.13 | ₩40,239 | ₩40,239 | ₩40,076 | ₩40,076 | -0.41% | 900 |
|---|
| 2026.03.12 | ₩40,520 | ₩40,520 | ₩40,302 | ₩40,302 | -0.54% | 1.1만 |
|---|
| 2026.03.11 | ₩40,841 | ₩40,867 | ₩40,800 | ₩40,867 | +0.07% | 1.8천 |
|---|
| 2026.03.10 | ₩40,931 | ₩40,931 | ₩40,931 | ₩40,931 | 0.00% | 100 |
|---|
| 2026.03.09 | ₩40,953 | ₩40,953 | ₩40,953 | ₩40,953 | 0.00% | 100 |
|---|
| 2026.03.06 | ₩40,752 | ₩40,752 | ₩40,752 | ₩40,752 | 0.00% | 100 |
|---|
| 2026.03.05 | ₩41,001 | ₩41,028 | ₩40,814 | ₩41,028 | +0.07% | 1.8천 |
|---|
| 2026.03.04 | ₩41,496 | ₩41,549 | ₩41,496 | ₩41,497 | +0.00% | 1.2천 |
|---|
| 2026.03.03 | ₩41,210 | ₩41,210 | ₩41,210 | ₩41,210 | 0.00% | 4.9천 |
|---|
| 2026.03.02 | ₩42,020 | ₩42,020 | ₩42,020 | ₩42,020 | 0.00% | 100 |
|---|
| 2026.02.27 | ₩42,198 | ₩42,198 | ₩42,198 | ₩42,198 | 0.00% | 100 |
|---|
| 2026.02.26 | ₩42,250 | ₩42,250 | ₩42,250 | ₩42,250 | 0.00% | 100 |
|---|
| 2026.02.25 | ₩42,349 | ₩42,349 | ₩42,349 | ₩42,349 | 0.00% | 100 |
|---|
| 2026.02.24 | ₩42,138 | ₩42,138 | ₩42,116 | ₩42,116 | -0.05% | 900 |
|---|
| 2026.02.23 | ₩41,910 | ₩41,924 | ₩41,853 | ₩41,853 | -0.14% | 1.6만 |
|---|
| 2026.02.20 | ₩42,106 | ₩42,106 | ₩42,106 | ₩42,106 | 0.00% | 100 |
|---|
| 2026.02.19 | ₩41,763 | ₩41,763 | ₩41,763 | ₩41,763 | 0.00% | 9.3천 |
|---|
| 2026.02.18 | ₩41,856 | ₩41,856 | ₩41,856 | ₩41,856 | 0.00% | 100 |
|---|
| 2026.02.17 | ₩41,683 | ₩41,683 | ₩41,672 | ₩41,672 | -0.03% | 1천 |
|---|
| 2026.02.13 | ₩41,735 | ₩41,735 | ₩41,735 | ₩41,735 | 0.00% | 100 |
|---|
| 2026.02.12 | ₩41,683 | ₩41,696 | ₩41,591 | ₩41,591 | -0.22% | 9.4천 |
|---|
| 2026.02.11 | ₩42,044 | ₩42,044 | ₩42,044 | ₩42,044 | 0.00% | 0 |
|---|
| 2026.02.10 | ₩41,872 | ₩41,872 | ₩41,872 | ₩41,872 | 0.00% | 0 |
|---|
| 2026.02.09 | ₩41,690 | ₩41,885 | ₩41,690 | ₩41,885 | +0.47% | 200 |
|---|
| 2026.02.06 | ₩41,615 | ₩41,615 | ₩41,615 | ₩41,615 | 0.00% | 100 |
|---|
| 2026.02.05 | ₩40,853 | ₩40,853 | ₩40,853 | ₩40,853 | 0.00% | 100 |
|---|
| 2026.02.04 | ₩41,175 | ₩41,309 | ₩41,175 | ₩41,246 | +0.17% | 3.4만 |
|---|
| 2026.02.03 | ₩41,361 | ₩41,361 | ₩41,361 | ₩41,361 | 0.00% | 100 |
|---|
| 2026.02.02 | ₩41,379 | ₩41,379 | ₩41,379 | ₩41,379 | 0.00% | 100 |
|---|
| 2026.01.30 | ₩41,389 | ₩41,389 | ₩41,323 | ₩41,323 | -0.16% | 100 |
|---|
| 2026.01.29 | ₩41,643 | ₩41,825 | ₩41,643 | ₩41,825 | +0.44% | 700 |
|---|
| 2026.01.28 | ₩41,829 | ₩41,829 | ₩41,829 | ₩41,829 | 0.00% | 100 |
|---|
| 2026.01.27 | ₩41,794 | ₩41,794 | ₩41,794 | ₩41,794 | 0.00% | 100 |
|---|
| 2026.01.26 | ₩41,429 | ₩41,429 | ₩41,429 | ₩41,429 | 0.00% | 100 |
|---|
| 2026.01.23 | ₩41,272 | ₩41,272 | ₩41,272 | ₩41,272 | 0.00% | 100 |
|---|
| 2026.01.22 | ₩41,215 | ₩41,228 | ₩41,175 | ₩41,175 | -0.10% | 2천 |
|---|
| 2026.01.21 | ₩40,667 | ₩40,968 | ₩40,667 | ₩40,968 | +0.74% | 2.1천 |
|---|
| 2026.01.20 | ₩40,667 | ₩40,667 | ₩40,541 | ₩40,541 | -0.31% | 1.1천 |
|---|
| 2026.01.16 | ₩41,013 | ₩41,013 | ₩41,013 | ₩41,013 | 0.00% | 100 |
|---|
| 2026.01.15 | ₩41,135 | ₩41,135 | ₩41,020 | ₩41,020 | -0.28% | 900 |
|---|
| 2026.01.14 | ₩40,800 | ₩40,937 | ₩40,800 | ₩40,937 | +0.33% | 100 |
|---|
| 2026.01.13 | ₩41,052 | ₩41,052 | ₩40,921 | ₩40,948 | -0.25% | 1.4천 |
|---|
| 2026.01.12 | ₩41,054 | ₩41,059 | ₩41,054 | ₩41,059 | +0.01% | 900 |
|---|
| 2026.01.09 | ₩40,758 | ₩40,907 | ₩40,758 | ₩40,863 | +0.26% | 54.8만 |
|---|
| 2026.01.08 | ₩40,613 | ₩40,640 | ₩40,613 | ₩40,640 | +0.07% | 900 |
|---|
| 2026.01.07 | ₩40,640 | ₩40,640 | ₩40,640 | ₩40,640 | 0.00% | 100 |
|---|
| 2026.01.06 | ₩40,783 | ₩40,783 | ₩40,783 | ₩40,783 | 0.00% | 100 |
|---|
| 2026.01.05 | ₩40,570 | ₩40,570 | ₩40,570 | ₩40,570 | 0.00% | 100 |
|---|
| 2026.01.02 | ₩40,243 | ₩40,243 | ₩40,243 | ₩40,243 | 0.00% | 100 |
|---|
| 2025.12.31 | ₩40,011 | ₩40,011 | ₩40,011 | ₩40,011 | 0.00% | 100 |
|---|
| 2025.12.30 | ₩40,841 | ₩40,841 | ₩40,816 | ₩40,816 | -0.06% | 100 |
|---|
| 2025.12.29 | ₩40,760 | ₩40,783 | ₩40,760 | ₩40,783 | +0.06% | 2.6천 |
|---|
| 2025.12.26 | ₩40,946 | ₩40,946 | ₩40,946 | ₩40,946 | 0.00% | 100 |
|---|
| 2025.12.24 | ₩40,873 | ₩40,873 | ₩40,873 | ₩40,873 | 0.00% | 100 |
|---|
| 2025.12.23 | ₩40,784 | ₩40,784 | ₩40,784 | ₩40,784 | 0.00% | 100 |
|---|
| 2025.12.22 | ₩40,625 | ₩40,625 | ₩40,625 | ₩40,625 | 0.00% | 100 |
|---|
| 2025.12.19 | ₩40,418 | ₩40,418 | ₩40,418 | ₩40,418 | 0.00% | 100 |
|---|
| 2025.12.18 | ₩40,199 | ₩40,199 | ₩40,199 | ₩40,199 | 0.00% | 100 |
|---|
| 2025.12.17 | ₩39,962 | ₩39,962 | ₩39,962 | ₩39,962 | 0.00% | 100 |
|---|
| 2025.12.16 | ₩40,221 | ₩40,221 | ₩40,221 | ₩40,221 | 0.00% | 0 |
|---|
| 2025.12.15 | ₩40,332 | ₩40,342 | ₩40,332 | ₩40,342 | +0.02% | 1천 |
|---|
| 2025.12.12 | ₩40,308 | ₩40,308 | ₩40,308 | ₩40,308 | 0.00% | 100 |
|---|
| 2025.12.11 | ₩40,593 | ₩40,593 | ₩40,593 | ₩40,593 | 0.00% | 100 |
|---|
| 2025.12.10 | ₩40,319 | ₩40,541 | ₩40,319 | ₩40,541 | +0.55% | 300 |
|---|
| 2025.12.09 | ₩40,319 | ₩40,319 | ₩40,252 | ₩40,252 | -0.17% | 200 |
|---|
| 2025.12.08 | ₩40,279 | ₩40,279 | ₩40,267 | ₩40,267 | -0.03% | 100 |
|---|
| 2025.12.05 | ₩40,394 | ₩40,394 | ₩40,394 | ₩40,394 | 0.00% | 100 |
|---|
| 2025.12.04 | ₩40,319 | ₩40,332 | ₩40,310 | ₩40,310 | -0.02% | 400 |
|---|
| 2025.12.03 | ₩40,306 | ₩40,346 | ₩40,306 | ₩40,327 | +0.05% | 9.7만 |
|---|
| 2025.12.02 | ₩40,192 | ₩40,192 | ₩40,192 | ₩40,192 | 0.00% | 100 |
|---|
| 2025.12.01 | ₩40,159 | ₩40,172 | ₩40,121 | ₩40,121 | -0.09% | 300 |
|---|
| 2025.11.28 | ₩40,249 | ₩40,249 | ₩40,249 | ₩40,249 | 0.00% | 0 |
|---|
| 2025.11.26 | ₩40,129 | ₩40,129 | ₩40,129 | ₩40,129 | 0.00% | 100 |
|---|
| 2025.11.25 | ₩39,875 | ₩39,875 | ₩39,875 | ₩39,875 | 0.00% | 100 |
|---|
| 2025.11.24 | ₩39,624 | ₩39,624 | ₩39,624 | ₩39,624 | 0.00% | 100 |
|---|
| 2025.11.21 | ₩39,292 | ₩39,292 | ₩39,292 | ₩39,292 | 0.00% | 200 |
|---|
| 2025.11.20 | ₩39,029 | ₩39,029 | ₩39,029 | ₩39,029 | 0.00% | 100 |
|---|
| 2025.11.19 | ₩39,396 | ₩39,427 | ₩39,316 | ₩39,427 | +0.08% | 2.8천 |
|---|
| 2025.11.18 | ₩39,289 | ₩39,439 | ₩39,289 | ₩39,439 | +0.38% | 100 |
|---|
| 2025.11.17 | ₩39,768 | ₩39,768 | ₩39,583 | ₩39,597 | -0.43% | 600 |
|---|
| 2025.11.14 | ₩39,931 | ₩39,931 | ₩39,920 | ₩39,920 | -0.03% | 32.6만 |
|---|
| 2025.11.13 | ₩39,931 | ₩39,998 | ₩39,931 | ₩39,998 | +0.17% | 700 |
|---|
| 2025.11.12 | ₩40,387 | ₩40,387 | ₩40,387 | ₩40,387 | 0.00% | 100 |
|---|
| 2025.11.11 | ₩40,338 | ₩40,338 | ₩40,338 | ₩40,338 | 0.00% | 100 |
|---|
| 2025.11.10 | ₩40,212 | ₩40,228 | ₩40,212 | ₩40,228 | +0.04% | 200 |
|---|
| 2025.11.07 | ₩39,530 | ₩39,788 | ₩39,530 | ₩39,788 | +0.65% | 200 |
|---|
| 2025.11.06 | ₩39,824 | ₩39,838 | ₩39,765 | ₩39,765 | -0.15% | 10.1만 |
|---|
| 2025.11.05 | ₩39,973 | ₩39,973 | ₩39,973 | ₩39,973 | 0.00% | 100 |
|---|
| 2025.11.04 | ₩39,795 | ₩39,795 | ₩39,795 | ₩39,795 | 0.00% | 100 |
|---|
| 2025.11.03 | ₩40,176 | ₩40,176 | ₩40,176 | ₩40,176 | 0.00% | 100 |
|---|
| 2025.10.31 | ₩40,126 | ₩40,126 | ₩40,126 | ₩40,126 | 0.00% | 100 |
|---|
| 2025.10.30 | ₩40,118 | ₩40,118 | ₩40,089 | ₩40,089 | -0.07% | 2만 |
|---|
| 2025.10.29 | ₩40,286 | ₩40,286 | ₩40,286 | ₩40,286 | 0.00% | 100 |
|---|
| 2025.10.28 | ₩40,372 | ₩40,390 | ₩40,372 | ₩40,390 | +0.04% | 7만 |
|---|
| 2025.10.27 | ₩40,399 | ₩40,399 | ₩40,399 | ₩40,399 | 0.00% | 100 |
|---|
| 2025.10.24 | ₩40,169 | ₩40,169 | ₩40,169 | ₩40,169 | 0.00% | 100 |
|---|
| 2025.10.23 | ₩39,998 | ₩40,011 | ₩39,998 | ₩39,998 | 0.00% | 2.7만 |
|---|
| 2025.10.22 | ₩39,816 | ₩39,816 | ₩39,816 | ₩39,816 | 0.00% | 100 |
|---|
| 2025.10.21 | ₩39,923 | ₩39,923 | ₩39,923 | ₩39,923 | 0.00% | 100 |
|---|
| 2025.10.20 | ₩40,108 | ₩40,108 | ₩40,108 | ₩40,108 | 0.00% | 100 |
|---|
| 2025.10.17 | ₩39,749 | ₩39,749 | ₩39,749 | ₩39,749 | 0.00% | 100 |
|---|
| 2025.10.16 | ₩39,701 | ₩39,701 | ₩39,701 | ₩39,701 | 0.00% | 0 |
|---|
| 2025.10.15 | ₩39,668 | ₩39,668 | ₩39,668 | ₩39,668 | 0.00% | 100 |
|---|
| 2025.10.14 | ₩39,455 | ₩39,455 | ₩39,455 | ₩39,455 | 0.00% | 100 |
|---|
| 2025.10.13 | ₩39,455 | ₩39,455 | ₩39,455 | ₩39,455 | 0.00% | 100 |
|---|
| 2025.10.10 | ₩38,964 | ₩38,964 | ₩38,964 | ₩38,964 | 0.00% | 100 |
|---|