시장 데이터를 불러오는 중
전체 종목
BrandywineGLOBAL - U.S. Fixed Income ETF 과거 주가
BrandywineGLOBAL - U.S. Fixed Income ETF · USFI · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
BrandywineGLOBAL - U.S. Fixed Income ETF · USFI · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩31,689 | ₩31,702 | ₩31,676 | ₩31,702 | +0.04% | 700 |
| 2026.10.08 | ₩31,689 | ₩31,706 | ₩31,689 | ₩31,706 | +0.05% | 300 |
| 2026.10.07 | ₩31,555 | ₩31,629 | ₩31,488 | ₩31,629 | +0.23% | 1.4천 |
| 2026.10.06 | ₩31,655 | ₩31,655 | ₩31,655 | ₩31,655 | 0.00% | 100 |
| 2026.10.05 | ₩31,595 | ₩31,595 | ₩31,582 | ₩31,589 | -0.02% | 400 |
| 2026.10.02 | ₩31,756 | ₩31,756 | ₩31,610 | ₩31,610 | -0.46% | 1천 |
| 2026.10.01 | ₩31,582 | ₩31,690 | ₩31,582 | ₩31,690 | +0.34% | 500 |
| 2026.09.30 | ₩31,742 | ₩31,749 | ₩31,742 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩31,749 |
| +0.02% |
| 600 |
| 2026.09.29 | ₩31,736 | ₩31,736 | ₩31,736 | ₩31,736 | 0.00% | 100 |
|---|
| 2026.09.28 | ₩31,783 | ₩31,803 | ₩31,783 | ₩31,803 | +0.06% | 400 |
|---|
| 2026.09.25 | ₩31,896 | ₩31,896 | ₩31,896 | ₩31,896 | 0.00% | 100 |
|---|
| 2026.09.24 | ₩31,917 | ₩31,917 | ₩31,896 | ₩31,896 | -0.06% | 200 |
|---|
| 2026.09.23 | ₩31,990 | ₩31,990 | ₩31,990 | ₩31,990 | 0.00% | 100 |
|---|
| 2026.09.22 | ₩32,204 | ₩32,204 | ₩32,204 | ₩32,204 | 0.00% | 100 |
|---|
| 2026.09.21 | ₩32,218 | ₩32,218 | ₩32,218 | ₩32,218 | 0.00% | 100 |
|---|
| 2026.09.18 | ₩32,164 | ₩32,164 | ₩32,164 | ₩32,164 | 0.00% | 100 |
|---|
| 2026.09.17 | ₩32,218 | ₩32,218 | ₩32,218 | ₩32,218 | 0.00% | 100 |
|---|
| 2026.09.16 | ₩32,144 | ₩32,144 | ₩32,144 | ₩32,144 | 0.00% | 100 |
|---|
| 2026.09.15 | ₩32,137 | ₩32,137 | ₩32,137 | ₩32,137 | 0.00% | 100 |
|---|
| 2026.09.14 | ₩32,144 | ₩32,178 | ₩32,144 | ₩32,178 | +0.10% | 300 |
|---|
| 2026.09.11 | ₩32,211 | ₩32,211 | ₩32,211 | ₩32,211 | 0.00% | 100 |
|---|
| 2026.09.10 | ₩32,278 | ₩32,278 | ₩32,224 | ₩32,224 | -0.17% | 300 |
|---|
| 2026.09.09 | ₩32,412 | ₩32,412 | ₩32,412 | ₩32,412 | 0.00% | 100 |
|---|
| 2026.09.08 | ₩32,492 | ₩32,492 | ₩32,465 | ₩32,465 | -0.08% | 400 |
|---|
| 2026.09.04 | ₩32,459 | ₩32,459 | ₩32,459 | ₩32,459 | 0.00% | 100 |
|---|
| 2026.09.03 | ₩32,472 | ₩32,472 | ₩32,472 | ₩32,472 | 0.00% | 100 |
|---|
| 2026.09.02 | ₩32,398 | ₩32,425 | ₩32,398 | ₩32,425 | +0.08% | 100 |
|---|
| 2026.09.01 | ₩32,407 | ₩32,407 | ₩32,407 | ₩32,407 | 0.00% | 100 |
|---|
| 2026.08.31 | ₩32,552 | ₩32,552 | ₩32,552 | ₩32,552 | 0.00% | 100 |
|---|
| 2026.08.28 | ₩32,586 | ₩32,586 | ₩32,586 | ₩32,586 | 0.00% | 100 |
|---|
| 2026.08.27 | ₩32,686 | ₩32,686 | ₩32,686 | ₩32,686 | 0.00% | 100 |
|---|
| 2026.08.26 | ₩32,713 | ₩32,713 | ₩32,713 | ₩32,713 | 0.00% | 100 |
|---|
| 2026.08.25 | ₩32,713 | ₩32,713 | ₩32,713 | ₩32,713 | 0.00% | 100 |
|---|
| 2026.08.24 | ₩32,606 | ₩32,606 | ₩32,606 | ₩32,606 | 0.00% | 100 |
|---|
| 2026.08.21 | ₩32,566 | ₩32,566 | ₩32,566 | ₩32,566 | 0.00% | 100 |
|---|
| 2026.08.20 | ₩32,619 | ₩32,619 | ₩32,619 | ₩32,619 | 0.00% | 100 |
|---|
| 2026.08.19 | ₩32,680 | ₩32,680 | ₩32,680 | ₩32,680 | 0.00% | 100 |
|---|
| 2026.08.18 | ₩32,512 | ₩32,512 | ₩32,512 | ₩32,512 | 0.00% | 100 |
|---|
| 2026.08.17 | ₩32,512 | ₩32,512 | ₩32,512 | ₩32,512 | 0.00% | 100 |
|---|
| 2026.08.14 | ₩32,559 | ₩32,559 | ₩32,559 | ₩32,559 | 0.00% | 100 |
|---|
| 2026.08.13 | ₩32,593 | ₩32,593 | ₩32,593 | ₩32,593 | 0.00% | 100 |
|---|
| 2026.08.12 | ₩32,532 | ₩32,532 | ₩32,532 | ₩32,532 | 0.00% | 100 |
|---|
| 2026.08.11 | ₩32,532 | ₩32,532 | ₩32,532 | ₩32,532 | 0.00% | 100 |
|---|
| 2026.08.10 | ₩32,526 | ₩32,526 | ₩32,526 | ₩32,526 | 0.00% | 100 |
|---|
| 2026.08.07 | ₩32,586 | ₩32,586 | ₩32,586 | ₩32,586 | 0.00% | 100 |
|---|
| 2026.08.06 | ₩32,492 | ₩32,492 | ₩32,338 | ₩32,338 | -0.47% | 100 |
|---|
| 2026.08.05 | ₩32,566 | ₩32,566 | ₩32,566 | ₩32,566 | 0.00% | 100 |
|---|
| 2026.08.04 | ₩32,512 | ₩32,512 | ₩32,512 | ₩32,512 | 0.00% | 100 |
|---|
| 2026.08.03 | ₩32,425 | ₩32,425 | ₩32,425 | ₩32,425 | 0.00% | 100 |
|---|
| 2026.07.31 | ₩32,527 | ₩32,527 | ₩32,527 | ₩32,527 | 0.00% | 100 |
|---|
| 2026.07.30 | ₩32,546 | ₩32,546 | ₩32,546 | ₩32,546 | 0.00% | 100 |
|---|
| 2026.07.29 | ₩32,492 | ₩32,492 | ₩32,492 | ₩32,492 | 0.00% | 100 |
|---|
| 2026.07.28 | ₩32,599 | ₩32,599 | ₩32,599 | ₩32,599 | 0.00% | 100 |
|---|
| 2026.07.27 | ₩32,532 | ₩32,532 | ₩32,532 | ₩32,532 | 0.00% | 100 |
|---|
| 2026.07.24 | ₩32,559 | ₩32,559 | ₩32,559 | ₩32,559 | 0.00% | 100 |
|---|
| 2026.07.23 | ₩32,519 | ₩32,519 | ₩32,519 | ₩32,519 | 0.00% | 100 |
|---|
| 2026.07.22 | ₩32,593 | ₩32,593 | ₩32,593 | ₩32,593 | 0.00% | 100 |
|---|
| 2026.07.21 | ₩32,633 | ₩32,633 | ₩32,633 | ₩32,633 | 0.00% | 100 |
|---|
| 2026.07.20 | ₩32,666 | ₩32,666 | ₩32,666 | ₩32,666 | 0.00% | 100 |
|---|
| 2026.07.17 | ₩32,673 | ₩32,673 | ₩32,673 | ₩32,673 | 0.00% | 100 |
|---|
| 2026.07.16 | ₩32,660 | ₩32,660 | ₩32,660 | ₩32,660 | 0.00% | 100 |
|---|
| 2026.07.15 | ₩32,726 | ₩32,726 | ₩32,726 | ₩32,726 | 0.00% | 100 |
|---|
| 2026.07.14 | ₩32,693 | ₩32,693 | ₩32,693 | ₩32,693 | 0.00% | 100 |
|---|
| 2026.07.13 | ₩32,653 | ₩32,653 | ₩32,653 | ₩32,653 | 0.00% | 100 |
|---|
| 2026.07.10 | ₩32,686 | ₩32,686 | ₩32,686 | ₩32,686 | 0.00% | 100 |
|---|
| 2026.07.09 | ₩32,726 | ₩32,726 | ₩32,726 | ₩32,726 | 0.00% | 100 |
|---|
| 2026.07.08 | ₩32,660 | ₩32,660 | ₩32,660 | ₩32,660 | 0.00% | 100 |
|---|
| 2026.07.07 | ₩32,686 | ₩32,686 | ₩32,686 | ₩32,686 | 0.00% | 100 |
|---|
| 2026.07.06 | ₩32,780 | ₩32,780 | ₩32,780 | ₩32,780 | 0.00% | 100 |
|---|
| 2026.07.02 | ₩32,800 | ₩32,800 | ₩32,800 | ₩32,800 | 0.00% | 100 |
|---|
| 2026.07.01 | ₩32,747 | ₩32,747 | ₩32,747 | ₩32,747 | 0.00% | 100 |
|---|
| 2026.06.30 | ₩32,852 | ₩32,852 | ₩32,852 | ₩32,852 | 0.00% | 100 |
|---|
| 2026.06.29 | ₩32,981 | ₩32,981 | ₩32,981 | ₩32,981 | 0.00% | 100 |
|---|
| 2026.06.26 | ₩32,988 | ₩32,988 | ₩32,988 | ₩32,988 | 0.00% | 100 |
|---|
| 2026.06.25 | ₩32,981 | ₩32,981 | ₩32,981 | ₩32,981 | 0.00% | 100 |
|---|
| 2026.06.24 | ₩32,901 | ₩32,901 | ₩32,901 | ₩32,901 | 0.00% | 100 |
|---|
| 2026.06.23 | ₩32,800 | ₩32,820 | ₩32,800 | ₩32,807 | +0.02% | 400 |
|---|
| 2026.06.22 | ₩32,827 | ₩32,827 | ₩32,827 | ₩32,827 | 0.00% | 100 |
|---|
| 2026.06.18 | ₩32,907 | ₩32,907 | ₩32,894 | ₩32,894 | -0.04% | 100 |
|---|
| 2026.06.17 | ₩32,840 | ₩32,840 | ₩32,840 | ₩32,840 | 0.00% | 100 |
|---|
| 2026.06.16 | ₩32,907 | ₩32,946 | ₩32,907 | ₩32,946 | +0.12% | 100 |
|---|
| 2026.06.15 | ₩32,907 | ₩32,907 | ₩32,907 | ₩32,907 | 0.00% | 100 |
|---|
| 2026.06.12 | ₩32,860 | ₩32,860 | ₩32,860 | ₩32,860 | 0.00% | 100 |
|---|
| 2026.06.11 | ₩32,813 | ₩32,887 | ₩32,813 | ₩32,887 | +0.22% | 300 |
|---|
| 2026.06.10 | ₩32,800 | ₩32,800 | ₩32,613 | ₩32,793 | -0.02% | 5.1천 |
|---|
| 2026.06.09 | ₩32,813 | ₩32,827 | ₩32,813 | ₩32,813 | 0.00% | 700 |
|---|
| 2026.06.08 | ₩32,787 | ₩32,787 | ₩32,787 | ₩32,787 | 0.00% | 200 |
|---|
| 2026.06.05 | ₩32,787 | ₩32,787 | ₩32,767 | ₩32,780 | -0.02% | 1.3천 |
|---|
| 2026.06.04 | ₩32,860 | ₩32,860 | ₩32,860 | ₩32,860 | 0.00% | 100 |
|---|
| 2026.06.03 | ₩32,840 | ₩32,840 | ₩32,840 | ₩32,840 | 0.00% | 100 |
|---|
| 2026.06.02 | ₩32,867 | ₩32,867 | ₩32,867 | ₩32,867 | 0.00% | 100 |
|---|
| 2026.06.01 | ₩32,820 | ₩32,834 | ₩32,820 | ₩32,834 | +0.04% | 300 |
|---|
| 2026.05.29 | ₩32,974 | ₩32,974 | ₩32,974 | ₩32,974 | 0.00% | 100 |
|---|
| 2026.05.28 | ₩32,967 | ₩32,967 | ₩32,967 | ₩32,967 | 0.00% | 100 |
|---|
| 2026.05.27 | ₩32,921 | ₩32,921 | ₩32,921 | ₩32,921 | 0.00% | 100 |
|---|
| 2026.05.26 | ₩32,907 | ₩32,907 | ₩32,907 | ₩32,907 | 0.00% | 100 |
|---|
| 2026.05.22 | ₩32,820 | ₩32,860 | ₩32,820 | ₩32,860 | +0.12% | 4.1천 |
|---|
| 2026.05.21 | ₩32,807 | ₩32,807 | ₩32,807 | ₩32,807 | 0.00% | 100 |
|---|
| 2026.05.20 | ₩32,793 | ₩32,793 | ₩32,793 | ₩32,793 | 0.00% | 100 |
|---|
| 2026.05.19 | ₩32,700 | ₩32,700 | ₩32,700 | ₩32,700 | 0.00% | 100 |
|---|
| 2026.05.18 | ₩32,753 | ₩32,753 | ₩32,753 | ₩32,753 | 0.00% | 1천 |
|---|
| 2026.05.15 | ₩32,767 | ₩32,767 | ₩32,767 | ₩32,767 | 0.00% | 200 |
|---|
| 2026.05.14 | ₩32,880 | ₩32,880 | ₩32,880 | ₩32,880 | 0.00% | 100 |
|---|
| 2026.05.13 | ₩32,880 | ₩32,880 | ₩32,880 | ₩32,880 | 0.00% | 100 |
|---|
| 2026.05.12 | ₩32,880 | ₩32,880 | ₩32,880 | ₩32,880 | 0.00% | 100 |
|---|
| 2026.05.11 | ₩32,787 | ₩32,787 | ₩32,787 | ₩32,787 | 0.00% | 100 |
|---|
| 2026.05.08 | ₩32,820 | ₩32,820 | ₩32,820 | ₩32,820 | 0.00% | 100 |
|---|
| 2026.05.07 | ₩32,773 | ₩32,773 | ₩32,773 | ₩32,773 | 0.00% | 100 |
|---|
| 2026.05.06 | ₩32,827 | ₩32,827 | ₩32,820 | ₩32,820 | -0.02% | 2.1천 |
|---|
| 2026.05.05 | ₩32,760 | ₩32,760 | ₩32,753 | ₩32,753 | -0.02% | 800 |
|---|
| 2026.05.04 | ₩32,720 | ₩32,720 | ₩32,720 | ₩32,720 | 0.00% | 100 |
|---|
| 2026.05.01 | ₩32,760 | ₩32,760 | ₩32,760 | ₩32,760 | 0.00% | 100 |
|---|
| 2026.04.30 | ₩32,880 | ₩32,880 | ₩32,880 | ₩32,880 | 0.00% | 100 |
|---|
| 2026.04.29 | ₩32,874 | ₩32,874 | ₩32,874 | ₩32,874 | 0.00% | 100 |
|---|
| 2026.04.28 | ₩32,941 | ₩32,941 | ₩32,941 | ₩32,941 | 0.00% | 100 |
|---|
| 2026.04.27 | ₩32,954 | ₩32,954 | ₩32,954 | ₩32,954 | 0.00% | 100 |
|---|
| 2026.04.24 | ₩32,967 | ₩33,148 | ₩32,967 | ₩32,994 | +0.08% | 7천 |
|---|
| 2026.04.23 | ₩32,941 | ₩32,941 | ₩32,941 | ₩32,941 | 0.00% | 100 |
|---|
| 2026.04.22 | ₩32,967 | ₩32,967 | ₩32,967 | ₩32,967 | 0.00% | 100 |
|---|
| 2026.04.21 | ₩32,934 | ₩32,934 | ₩32,934 | ₩32,934 | 0.00% | 100 |
|---|
| 2026.04.20 | ₩32,974 | ₩32,988 | ₩32,974 | ₩32,988 | +0.04% | 500 |
|---|
| 2026.04.17 | ₩32,974 | ₩32,974 | ₩32,974 | ₩32,974 | 0.00% | 0 |
|---|
| 2026.04.16 | ₩32,894 | ₩32,894 | ₩32,894 | ₩32,894 | 0.00% | 100 |
|---|
| 2026.04.15 | ₩32,927 | ₩32,927 | ₩32,927 | ₩32,927 | 0.00% | 100 |
|---|
| 2026.04.14 | ₩32,947 | ₩32,947 | ₩32,947 | ₩32,947 | 0.00% | 100 |
|---|
| 2026.04.13 | ₩32,907 | ₩32,907 | ₩32,907 | ₩32,907 | 0.00% | 100 |
|---|
| 2026.04.10 | ₩32,961 | ₩32,961 | ₩32,954 | ₩32,954 | -0.02% | 1.3천 |
|---|
| 2026.04.09 | ₩32,947 | ₩32,974 | ₩32,934 | ₩32,934 | -0.04% | 5.7천 |
|---|
| 2026.04.08 | ₩32,974 | ₩32,974 | ₩32,967 | ₩32,967 | -0.02% | 300 |
|---|
| 2026.04.07 | ₩32,880 | ₩32,921 | ₩32,854 | ₩32,901 | +0.06% | 2.9천 |
|---|
| 2026.04.06 | ₩32,961 | ₩32,961 | ₩32,961 | ₩32,961 | 0.00% | 200 |
|---|
| 2026.04.02 | ₩32,967 | ₩32,967 | ₩32,967 | ₩32,967 | 0.00% | 200 |
|---|
| 2026.04.01 | ₩32,914 | ₩32,914 | ₩32,914 | ₩32,914 | 0.00% | 100 |
|---|
| 2026.03.31 | ₩33,001 | ₩33,001 | ₩32,988 | ₩32,994 | -0.02% | 300 |
|---|
| 2026.03.30 | ₩32,947 | ₩32,954 | ₩32,934 | ₩32,954 | +0.02% | 2.3천 |
|---|
| 2026.03.27 | ₩32,894 | ₩32,894 | ₩32,880 | ₩32,880 | -0.04% | 1.1천 |
|---|
| 2026.03.26 | ₩32,907 | ₩32,907 | ₩32,894 | ₩32,894 | -0.04% | 100 |
|---|
| 2026.03.25 | ₩32,974 | ₩32,974 | ₩32,974 | ₩32,974 | 0.00% | 200 |
|---|
| 2026.03.24 | ₩32,934 | ₩32,934 | ₩32,887 | ₩32,887 | -0.14% | 2.9천 |
|---|
| 2026.03.23 | ₩32,974 | ₩32,974 | ₩32,961 | ₩32,961 | -0.04% | 200 |
|---|
| 2026.03.20 | ₩32,934 | ₩32,934 | ₩32,921 | ₩32,921 | -0.04% | 200 |
|---|
| 2026.03.19 | ₩33,001 | ₩33,028 | ₩33,001 | ₩33,014 | +0.04% | 500 |
|---|
| 2026.03.18 | ₩33,014 | ₩33,014 | ₩32,981 | ₩32,981 | -0.10% | 2.8천 |
|---|
| 2026.03.17 | ₩33,041 | ₩33,041 | ₩33,034 | ₩33,034 | -0.02% | 500 |
|---|
| 2026.03.16 | ₩33,001 | ₩33,001 | ₩32,994 | ₩32,994 | -0.02% | 2.3천 |
|---|
| 2026.03.13 | ₩32,988 | ₩32,988 | ₩32,941 | ₩32,941 | -0.14% | 2천 |
|---|
| 2026.03.12 | ₩33,001 | ₩33,001 | ₩32,981 | ₩32,981 | -0.06% | 300 |
|---|
| 2026.03.11 | ₩33,028 | ₩33,028 | ₩33,021 | ₩33,021 | -0.02% | 300 |
|---|
| 2026.03.10 | ₩33,095 | ₩33,095 | ₩32,921 | ₩33,034 | -0.18% | 4.2천 |
|---|
| 2026.03.09 | ₩33,068 | ₩33,075 | ₩33,054 | ₩33,061 | -0.02% | 4.3천 |
|---|
| 2026.03.06 | ₩33,054 | ₩33,068 | ₩33,054 | ₩33,068 | +0.04% | 100 |
|---|
| 2026.03.05 | ₩33,068 | ₩33,068 | ₩33,068 | ₩33,068 | 0.00% | 1.3천 |
|---|
| 2026.03.04 | ₩33,095 | ₩33,095 | ₩33,095 | ₩33,095 | 0.00% | 100 |
|---|
| 2026.03.03 | ₩33,068 | ₩33,095 | ₩33,001 | ₩33,095 | +0.08% | 15만 |
|---|
| 2026.03.02 | ₩33,108 | ₩33,135 | ₩33,095 | ₩33,108 | 0.00% | 3.5천 |
|---|
| 2026.02.27 | ₩33,242 | ₩33,242 | ₩33,242 | ₩33,242 | 0.00% | 100 |
|---|
| 2026.02.26 | ₩33,202 | ₩33,202 | ₩33,202 | ₩33,202 | 0.00% | 100 |
|---|
| 2026.02.25 | ₩33,188 | ₩33,188 | ₩33,188 | ₩33,188 | 0.00% | 100 |
|---|
| 2026.02.24 | ₩33,188 | ₩33,188 | ₩33,188 | ₩33,188 | 0.00% | 100 |
|---|
| 2026.02.23 | ₩33,162 | ₩33,188 | ₩33,095 | ₩33,188 | +0.08% | 1.1천 |
|---|
| 2026.02.20 | ₩33,162 | ₩33,162 | ₩33,162 | ₩33,162 | 0.00% | 100 |
|---|
| 2026.02.19 | ₩33,162 | ₩33,162 | ₩33,162 | ₩33,162 | 0.00% | 100 |
|---|
| 2026.02.18 | ₩33,155 | ₩33,155 | ₩33,155 | ₩33,155 | 0.00% | 100 |
|---|
| 2026.02.17 | ₩33,175 | ₩33,175 | ₩33,175 | ₩33,175 | 0.00% | 100 |
|---|
| 2026.02.13 | ₩33,175 | ₩33,175 | ₩33,175 | ₩33,175 | 0.00% | 900 |
|---|
| 2026.02.12 | ₩33,108 | ₩33,121 | ₩33,108 | ₩33,121 | +0.04% | 1.1천 |
|---|
| 2026.02.11 | ₩33,095 | ₩33,095 | ₩33,068 | ₩33,068 | -0.08% | 1.5천 |
|---|
| 2026.02.10 | ₩33,096 | ₩33,096 | ₩33,096 | ₩33,096 | 0.00% | 100 |
|---|
| 2026.02.09 | ₩33,054 | ₩33,054 | ₩33,054 | ₩33,054 | 0.00% | 100 |
|---|
| 2026.02.06 | ₩33,048 | ₩33,048 | ₩33,048 | ₩33,048 | 0.00% | 100 |
|---|
| 2026.02.05 | ₩33,041 | ₩33,041 | ₩33,041 | ₩33,041 | 0.00% | 100 |
|---|
| 2026.02.04 | ₩32,981 | ₩32,981 | ₩32,981 | ₩32,981 | 0.00% | 100 |
|---|
| 2026.02.03 | ₩32,988 | ₩32,988 | ₩32,988 | ₩32,988 | 0.00% | 100 |
|---|
| 2026.02.02 | ₩32,981 | ₩32,981 | ₩32,981 | ₩32,981 | 0.00% | 100 |
|---|
| 2026.01.30 | ₩33,095 | ₩33,095 | ₩33,095 | ₩33,095 | 0.00% | 100 |
|---|
| 2026.01.29 | ₩33,095 | ₩33,107 | ₩33,095 | ₩33,107 | +0.04% | 600 |
|---|
| 2026.01.28 | ₩33,081 | ₩33,095 | ₩33,081 | ₩33,088 | +0.02% | 2.1천 |
|---|
| 2026.01.27 | ₩33,095 | ₩33,095 | ₩33,095 | ₩33,095 | 0.00% | 100 |
|---|
| 2026.01.26 | ₩33,121 | ₩33,121 | ₩33,121 | ₩33,121 | 0.00% | 100 |
|---|
| 2026.01.23 | ₩33,101 | ₩33,101 | ₩33,101 | ₩33,101 | 0.00% | 100 |
|---|
| 2026.01.22 | ₩33,068 | ₩33,068 | ₩33,068 | ₩33,068 | 0.00% | 100 |
|---|
| 2026.01.21 | ₩33,054 | ₩33,054 | ₩33,054 | ₩33,054 | 0.00% | 100 |
|---|
| 2026.01.20 | ₩33,008 | ₩33,008 | ₩33,008 | ₩33,008 | 0.00% | 100 |
|---|
| 2026.01.16 | ₩33,095 | ₩33,095 | ₩33,075 | ₩33,075 | -0.06% | 200 |
|---|
| 2026.01.15 | ₩33,121 | ₩33,121 | ₩33,121 | ₩33,121 | 0.00% | 100 |
|---|
| 2026.01.14 | ₩33,162 | ₩33,162 | ₩33,162 | ₩33,162 | 0.00% | 100 |
|---|
| 2026.01.13 | ₩33,108 | ₩33,121 | ₩33,108 | ₩33,121 | +0.04% | 200 |
|---|
| 2026.01.12 | ₩33,095 | ₩33,095 | ₩33,095 | ₩33,095 | 0.00% | 100 |
|---|
| 2026.01.09 | ₩33,117 | ₩33,117 | ₩33,117 | ₩33,117 | 0.00% | 100 |
|---|
| 2026.01.08 | ₩33,108 | ₩33,108 | ₩33,095 | ₩33,095 | -0.04% | 100 |
|---|
| 2026.01.07 | ₩33,175 | ₩33,175 | ₩33,162 | ₩33,162 | -0.04% | 3천 |
|---|
| 2026.01.06 | ₩33,081 | ₩33,115 | ₩33,081 | ₩33,115 | +0.10% | 200 |
|---|
| 2026.01.05 | ₩33,115 | ₩33,115 | ₩33,115 | ₩33,115 | 0.00% | 100 |
|---|
| 2026.01.02 | ₩33,054 | ₩33,054 | ₩33,054 | ₩33,054 | 0.00% | 100 |
|---|
| 2025.12.31 | ₩33,068 | ₩33,068 | ₩33,068 | ₩33,068 | 0.00% | 100 |
|---|
| 2025.12.30 | ₩33,128 | ₩33,128 | ₩33,128 | ₩33,128 | 0.00% | 100 |
|---|
| 2025.12.29 | ₩33,141 | ₩33,141 | ₩33,141 | ₩33,141 | 0.00% | 100 |
|---|
| 2025.12.26 | ₩33,108 | ₩33,115 | ₩33,108 | ₩33,115 | +0.02% | 100 |
|---|
| 2025.12.24 | ₩33,068 | ₩33,121 | ₩33,068 | ₩33,115 | +0.14% | 2.4천 |
|---|
| 2025.12.23 | ₩33,041 | ₩33,054 | ₩33,041 | ₩33,048 | +0.02% | 4.1천 |
|---|
| 2025.12.22 | ₩33,054 | ₩33,054 | ₩33,054 | ₩33,054 | 0.00% | 100 |
|---|
| 2025.12.19 | ₩33,081 | ₩33,081 | ₩33,081 | ₩33,081 | 0.00% | 100 |
|---|
| 2025.12.18 | ₩33,269 | ₩33,269 | ₩33,255 | ₩33,255 | -0.04% | 5.7천 |
|---|
| 2025.12.17 | ₩33,188 | ₩33,215 | ₩33,188 | ₩33,208 | +0.06% | 2.7천 |
|---|
| 2025.12.16 | ₩33,162 | ₩33,222 | ₩33,162 | ₩33,195 | +0.10% | 5.4천 |
|---|
| 2025.12.15 | ₩33,148 | ₩33,148 | ₩33,128 | ₩33,128 | -0.06% | 100 |
|---|
| 2025.12.12 | ₩33,108 | ₩33,108 | ₩33,095 | ₩33,101 | -0.02% | 200 |
|---|
| 2025.12.11 | ₩33,175 | ₩33,175 | ₩33,162 | ₩33,162 | -0.04% | 100 |
|---|
| 2025.12.10 | ₩33,108 | ₩33,159 | ₩33,081 | ₩33,159 | +0.15% | 1.7천 |
|---|
| 2025.12.09 | ₩33,054 | ₩33,081 | ₩33,054 | ₩33,081 | +0.08% | 3.8천 |
|---|
| 2025.12.08 | ₩33,115 | ₩33,115 | ₩33,115 | ₩33,115 | 0.00% | 100 |
|---|
| 2025.12.05 | ₩33,188 | ₩33,188 | ₩33,162 | ₩33,162 | -0.08% | 200 |
|---|
| 2025.12.04 | ₩33,215 | ₩33,222 | ₩33,215 | ₩33,222 | +0.02% | 100 |
|---|
| 2025.12.03 | ₩33,321 | ₩33,321 | ₩33,309 | ₩33,309 | -0.04% | 1.2천 |
|---|
| 2025.12.02 | ₩33,255 | ₩33,255 | ₩33,255 | ₩33,255 | 0.00% | 100 |
|---|
| 2025.12.01 | ₩33,222 | ₩33,222 | ₩33,222 | ₩33,222 | 0.00% | 100 |
|---|
| 2025.11.28 | ₩33,429 | ₩33,448 | ₩33,429 | ₩33,448 | +0.06% | 200 |
|---|
| 2025.11.26 | ₩33,476 | ₩33,476 | ₩33,476 | ₩33,476 | 0.00% | 100 |
|---|
| 2025.11.25 | ₩33,443 | ₩33,483 | ₩33,443 | ₩33,463 | +0.06% | 300 |
|---|
| 2025.11.24 | ₩33,403 | ₩33,403 | ₩33,403 | ₩33,403 | 0.00% | 100 |
|---|
| 2025.11.21 | ₩33,336 | ₩33,356 | ₩33,309 | ₩33,356 | +0.06% | 200 |
|---|
| 2025.11.20 | ₩33,242 | ₩33,275 | ₩33,242 | ₩33,275 | +0.10% | 300 |
|---|
| 2025.11.19 | ₩33,242 | ₩33,242 | ₩33,215 | ₩33,215 | -0.08% | 100 |
|---|
| 2025.11.18 | ₩33,242 | ₩33,242 | ₩33,222 | ₩33,222 | -0.06% | 200 |
|---|
| 2025.11.17 | ₩33,195 | ₩33,195 | ₩33,195 | ₩33,195 | 0.00% | 100 |
|---|
| 2025.11.14 | ₩33,202 | ₩33,202 | ₩33,175 | ₩33,175 | -0.08% | 200 |
|---|
| 2025.11.13 | ₩33,242 | ₩33,242 | ₩33,215 | ₩33,215 | -0.08% | 100 |
|---|
| 2025.11.12 | ₩33,275 | ₩33,275 | ₩33,275 | ₩33,275 | 0.00% | 100 |
|---|
| 2025.11.11 | ₩33,289 | ₩33,289 | ₩33,289 | ₩33,289 | 0.00% | 100 |
|---|
| 2025.11.10 | ₩33,215 | ₩33,215 | ₩33,215 | ₩33,215 | 0.00% | 100 |
|---|
| 2025.11.07 | ₩33,255 | ₩33,255 | ₩33,222 | ₩33,222 | -0.10% | 100 |
|---|
| 2025.11.06 | ₩33,235 | ₩33,235 | ₩33,235 | ₩33,235 | 0.00% | 100 |
|---|
| 2025.11.05 | ₩33,135 | ₩33,135 | ₩33,120 | ₩33,120 | -0.04% | 200 |
|---|
| 2025.11.04 | ₩33,255 | ₩33,255 | ₩33,235 | ₩33,235 | -0.06% | 1.2천 |
|---|
| 2025.11.03 | ₩33,188 | ₩33,208 | ₩33,188 | ₩33,208 | +0.06% | 200 |
|---|
| 2025.10.31 | ₩33,349 | ₩33,356 | ₩33,349 | ₩33,356 | +0.02% | 200 |
|---|
| 2025.10.30 | ₩33,376 | ₩33,376 | ₩33,369 | ₩33,369 | -0.02% | 100 |
|---|
| 2025.10.29 | ₩33,416 | ₩33,416 | ₩33,416 | ₩33,416 | 0.00% | 200 |
|---|
| 2025.10.28 | ₩33,530 | ₩33,530 | ₩33,530 | ₩33,530 | 0.00% | 100 |
|---|
| 2025.10.27 | ₩33,516 | ₩33,516 | ₩33,516 | ₩33,516 | 0.00% | 100 |
|---|
| 2025.10.24 | ₩33,476 | ₩33,476 | ₩33,476 | ₩33,476 | 0.00% | 100 |
|---|
| 2025.10.23 | ₩33,463 | ₩33,463 | ₩33,463 | ₩33,463 | 0.00% | 100 |
|---|
| 2025.10.22 | ₩33,550 | ₩33,550 | ₩33,550 | ₩33,550 | 0.00% | 100 |
|---|
| 2025.10.21 | ₩33,530 | ₩33,530 | ₩33,530 | ₩33,530 | 0.00% | 100 |
|---|
| 2025.10.20 | ₩33,476 | ₩33,476 | ₩33,476 | ₩33,476 | 0.00% | 100 |
|---|
| 2025.10.17 | ₩33,423 | ₩33,423 | ₩33,423 | ₩33,423 | 0.00% | 100 |
|---|
| 2025.10.16 | ₩33,463 | ₩33,463 | ₩33,463 | ₩33,463 | 0.00% | 200 |
|---|
| 2025.10.15 | ₩33,342 | ₩33,342 | ₩33,342 | ₩33,342 | 0.00% | 100 |
|---|
| 2025.10.14 | ₩33,369 | ₩33,369 | ₩33,369 | ₩33,369 | 0.00% | 100 |
|---|
| 2025.10.13 | ₩33,322 | ₩33,322 | ₩33,322 | ₩33,322 | 0.00% | 100 |
|---|
| 2025.10.10 | ₩33,369 | ₩33,369 | ₩33,369 | ₩33,369 | 0.00% | 100 |
|---|