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 | ₩31,743 | ₩31,757 | ₩31,730 | ₩31,757 | +0.04% | 700 |
| 2026.10.08 | ₩31,743 | ₩31,761 | ₩31,743 | ₩31,761 | +0.05% | 300 |
| 2026.10.07 | ₩31,609 | ₩31,683 | ₩31,542 | ₩31,683 | +0.23% | 1.4천 |
| 2026.10.06 | ₩31,710 | ₩31,710 | ₩31,710 | ₩31,710 | 0.00% | 100 |
| 2026.10.05 | ₩31,649 | ₩31,649 | ₩31,636 | ₩31,643 | -0.02% | 400 |
| 2026.10.02 | ₩31,810 | ₩31,810 | ₩31,664 | ₩31,664 | -0.46% | 1천 |
| 2026.10.01 | ₩31,636 | ₩31,744 | ₩31,636 | ₩31,744 | +0.34% | 500 |
| 2026.09.30 | ₩31,797 | ₩31,803 | ₩31,797 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩31,803 |
| +0.02% |
| 600 |
| 2026.09.29 | ₩31,790 | ₩31,790 | ₩31,790 | ₩31,790 | 0.00% | 100 |
|---|
| 2026.09.28 | ₩31,837 | ₩31,857 | ₩31,837 | ₩31,857 | +0.06% | 400 |
|---|
| 2026.09.25 | ₩31,951 | ₩31,951 | ₩31,951 | ₩31,951 | 0.00% | 100 |
|---|
| 2026.09.24 | ₩31,971 | ₩31,971 | ₩31,951 | ₩31,951 | -0.06% | 200 |
|---|
| 2026.09.23 | ₩32,045 | ₩32,045 | ₩32,045 | ₩32,045 | 0.00% | 100 |
|---|
| 2026.09.22 | ₩32,259 | ₩32,259 | ₩32,259 | ₩32,259 | 0.00% | 100 |
|---|
| 2026.09.21 | ₩32,273 | ₩32,273 | ₩32,273 | ₩32,273 | 0.00% | 100 |
|---|
| 2026.09.18 | ₩32,219 | ₩32,219 | ₩32,219 | ₩32,219 | 0.00% | 100 |
|---|
| 2026.09.17 | ₩32,273 | ₩32,273 | ₩32,273 | ₩32,273 | 0.00% | 100 |
|---|
| 2026.09.16 | ₩32,199 | ₩32,199 | ₩32,199 | ₩32,199 | 0.00% | 100 |
|---|
| 2026.09.15 | ₩32,192 | ₩32,192 | ₩32,192 | ₩32,192 | 0.00% | 100 |
|---|
| 2026.09.14 | ₩32,199 | ₩32,233 | ₩32,199 | ₩32,233 | +0.10% | 300 |
|---|
| 2026.09.11 | ₩32,266 | ₩32,266 | ₩32,266 | ₩32,266 | 0.00% | 100 |
|---|
| 2026.09.10 | ₩32,333 | ₩32,333 | ₩32,280 | ₩32,280 | -0.17% | 300 |
|---|
| 2026.09.09 | ₩32,467 | ₩32,467 | ₩32,467 | ₩32,467 | 0.00% | 100 |
|---|
| 2026.09.08 | ₩32,548 | ₩32,548 | ₩32,521 | ₩32,521 | -0.08% | 400 |
|---|
| 2026.09.04 | ₩32,514 | ₩32,514 | ₩32,514 | ₩32,514 | 0.00% | 100 |
|---|
| 2026.09.03 | ₩32,528 | ₩32,528 | ₩32,528 | ₩32,528 | 0.00% | 100 |
|---|
| 2026.09.02 | ₩32,454 | ₩32,481 | ₩32,454 | ₩32,481 | +0.08% | 100 |
|---|
| 2026.09.01 | ₩32,462 | ₩32,462 | ₩32,462 | ₩32,462 | 0.00% | 100 |
|---|
| 2026.08.31 | ₩32,608 | ₩32,608 | ₩32,608 | ₩32,608 | 0.00% | 100 |
|---|
| 2026.08.28 | ₩32,642 | ₩32,642 | ₩32,642 | ₩32,642 | 0.00% | 100 |
|---|
| 2026.08.27 | ₩32,742 | ₩32,742 | ₩32,742 | ₩32,742 | 0.00% | 100 |
|---|
| 2026.08.26 | ₩32,769 | ₩32,769 | ₩32,769 | ₩32,769 | 0.00% | 100 |
|---|
| 2026.08.25 | ₩32,769 | ₩32,769 | ₩32,769 | ₩32,769 | 0.00% | 100 |
|---|
| 2026.08.24 | ₩32,662 | ₩32,662 | ₩32,662 | ₩32,662 | 0.00% | 100 |
|---|
| 2026.08.21 | ₩32,622 | ₩32,622 | ₩32,622 | ₩32,622 | 0.00% | 100 |
|---|
| 2026.08.20 | ₩32,675 | ₩32,675 | ₩32,675 | ₩32,675 | 0.00% | 100 |
|---|
| 2026.08.19 | ₩32,736 | ₩32,736 | ₩32,736 | ₩32,736 | 0.00% | 100 |
|---|
| 2026.08.18 | ₩32,568 | ₩32,568 | ₩32,568 | ₩32,568 | 0.00% | 100 |
|---|
| 2026.08.17 | ₩32,568 | ₩32,568 | ₩32,568 | ₩32,568 | 0.00% | 100 |
|---|
| 2026.08.14 | ₩32,615 | ₩32,615 | ₩32,615 | ₩32,615 | 0.00% | 100 |
|---|
| 2026.08.13 | ₩32,648 | ₩32,648 | ₩32,648 | ₩32,648 | 0.00% | 100 |
|---|
| 2026.08.12 | ₩32,588 | ₩32,588 | ₩32,588 | ₩32,588 | 0.00% | 100 |
|---|
| 2026.08.11 | ₩32,588 | ₩32,588 | ₩32,588 | ₩32,588 | 0.00% | 100 |
|---|
| 2026.08.10 | ₩32,581 | ₩32,581 | ₩32,581 | ₩32,581 | 0.00% | 100 |
|---|
| 2026.08.07 | ₩32,642 | ₩32,642 | ₩32,642 | ₩32,642 | 0.00% | 100 |
|---|
| 2026.08.06 | ₩32,548 | ₩32,548 | ₩32,394 | ₩32,394 | -0.47% | 100 |
|---|
| 2026.08.05 | ₩32,622 | ₩32,622 | ₩32,622 | ₩32,622 | 0.00% | 100 |
|---|
| 2026.08.04 | ₩32,568 | ₩32,568 | ₩32,568 | ₩32,568 | 0.00% | 100 |
|---|
| 2026.08.03 | ₩32,481 | ₩32,481 | ₩32,481 | ₩32,481 | 0.00% | 100 |
|---|
| 2026.07.31 | ₩32,583 | ₩32,583 | ₩32,583 | ₩32,583 | 0.00% | 100 |
|---|
| 2026.07.30 | ₩32,601 | ₩32,601 | ₩32,601 | ₩32,601 | 0.00% | 100 |
|---|
| 2026.07.29 | ₩32,548 | ₩32,548 | ₩32,548 | ₩32,548 | 0.00% | 100 |
|---|
| 2026.07.28 | ₩32,655 | ₩32,655 | ₩32,655 | ₩32,655 | 0.00% | 100 |
|---|
| 2026.07.27 | ₩32,588 | ₩32,588 | ₩32,588 | ₩32,588 | 0.00% | 100 |
|---|
| 2026.07.24 | ₩32,615 | ₩32,615 | ₩32,615 | ₩32,615 | 0.00% | 100 |
|---|
| 2026.07.23 | ₩32,575 | ₩32,575 | ₩32,575 | ₩32,575 | 0.00% | 100 |
|---|
| 2026.07.22 | ₩32,648 | ₩32,648 | ₩32,648 | ₩32,648 | 0.00% | 100 |
|---|
| 2026.07.21 | ₩32,689 | ₩32,689 | ₩32,689 | ₩32,689 | 0.00% | 100 |
|---|
| 2026.07.20 | ₩32,722 | ₩32,722 | ₩32,722 | ₩32,722 | 0.00% | 100 |
|---|
| 2026.07.17 | ₩32,729 | ₩32,729 | ₩32,729 | ₩32,729 | 0.00% | 100 |
|---|
| 2026.07.16 | ₩32,715 | ₩32,715 | ₩32,715 | ₩32,715 | 0.00% | 100 |
|---|
| 2026.07.15 | ₩32,782 | ₩32,782 | ₩32,782 | ₩32,782 | 0.00% | 100 |
|---|
| 2026.07.14 | ₩32,749 | ₩32,749 | ₩32,749 | ₩32,749 | 0.00% | 100 |
|---|
| 2026.07.13 | ₩32,709 | ₩32,709 | ₩32,709 | ₩32,709 | 0.00% | 100 |
|---|
| 2026.07.10 | ₩32,742 | ₩32,742 | ₩32,742 | ₩32,742 | 0.00% | 100 |
|---|
| 2026.07.09 | ₩32,782 | ₩32,782 | ₩32,782 | ₩32,782 | 0.00% | 100 |
|---|
| 2026.07.08 | ₩32,715 | ₩32,715 | ₩32,715 | ₩32,715 | 0.00% | 100 |
|---|
| 2026.07.07 | ₩32,742 | ₩32,742 | ₩32,742 | ₩32,742 | 0.00% | 100 |
|---|
| 2026.07.06 | ₩32,836 | ₩32,836 | ₩32,836 | ₩32,836 | 0.00% | 100 |
|---|
| 2026.07.02 | ₩32,856 | ₩32,856 | ₩32,856 | ₩32,856 | 0.00% | 100 |
|---|
| 2026.07.01 | ₩32,803 | ₩32,803 | ₩32,803 | ₩32,803 | 0.00% | 100 |
|---|
| 2026.06.30 | ₩32,909 | ₩32,909 | ₩32,909 | ₩32,909 | 0.00% | 100 |
|---|
| 2026.06.29 | ₩33,037 | ₩33,037 | ₩33,037 | ₩33,037 | 0.00% | 100 |
|---|
| 2026.06.26 | ₩33,044 | ₩33,044 | ₩33,044 | ₩33,044 | 0.00% | 100 |
|---|
| 2026.06.25 | ₩33,037 | ₩33,037 | ₩33,037 | ₩33,037 | 0.00% | 100 |
|---|
| 2026.06.24 | ₩32,957 | ₩32,957 | ₩32,957 | ₩32,957 | 0.00% | 100 |
|---|
| 2026.06.23 | ₩32,856 | ₩32,876 | ₩32,856 | ₩32,863 | +0.02% | 400 |
|---|
| 2026.06.22 | ₩32,883 | ₩32,883 | ₩32,883 | ₩32,883 | 0.00% | 100 |
|---|
| 2026.06.18 | ₩32,964 | ₩32,964 | ₩32,950 | ₩32,950 | -0.04% | 100 |
|---|
| 2026.06.17 | ₩32,896 | ₩32,896 | ₩32,896 | ₩32,896 | 0.00% | 100 |
|---|
| 2026.06.16 | ₩32,964 | ₩33,002 | ₩32,964 | ₩33,002 | +0.12% | 100 |
|---|
| 2026.06.15 | ₩32,964 | ₩32,964 | ₩32,964 | ₩32,964 | 0.00% | 100 |
|---|
| 2026.06.12 | ₩32,917 | ₩32,917 | ₩32,917 | ₩32,917 | 0.00% | 100 |
|---|
| 2026.06.11 | ₩32,870 | ₩32,943 | ₩32,870 | ₩32,943 | +0.22% | 300 |
|---|
| 2026.06.10 | ₩32,856 | ₩32,856 | ₩32,668 | ₩32,850 | -0.02% | 5.1천 |
|---|
| 2026.06.09 | ₩32,870 | ₩32,883 | ₩32,870 | ₩32,870 | 0.00% | 700 |
|---|
| 2026.06.08 | ₩32,843 | ₩32,843 | ₩32,843 | ₩32,843 | 0.00% | 200 |
|---|
| 2026.06.05 | ₩32,843 | ₩32,843 | ₩32,823 | ₩32,836 | -0.02% | 1.3천 |
|---|
| 2026.06.04 | ₩32,917 | ₩32,917 | ₩32,917 | ₩32,917 | 0.00% | 100 |
|---|
| 2026.06.03 | ₩32,896 | ₩32,896 | ₩32,896 | ₩32,896 | 0.00% | 100 |
|---|
| 2026.06.02 | ₩32,923 | ₩32,923 | ₩32,923 | ₩32,923 | 0.00% | 100 |
|---|
| 2026.06.01 | ₩32,876 | ₩32,890 | ₩32,876 | ₩32,890 | +0.04% | 300 |
|---|
| 2026.05.29 | ₩33,031 | ₩33,031 | ₩33,031 | ₩33,031 | 0.00% | 100 |
|---|
| 2026.05.28 | ₩33,024 | ₩33,024 | ₩33,024 | ₩33,024 | 0.00% | 100 |
|---|
| 2026.05.27 | ₩32,977 | ₩32,977 | ₩32,977 | ₩32,977 | 0.00% | 100 |
|---|
| 2026.05.26 | ₩32,964 | ₩32,964 | ₩32,964 | ₩32,964 | 0.00% | 100 |
|---|
| 2026.05.22 | ₩32,876 | ₩32,917 | ₩32,876 | ₩32,917 | +0.12% | 4.1천 |
|---|
| 2026.05.21 | ₩32,863 | ₩32,863 | ₩32,863 | ₩32,863 | 0.00% | 100 |
|---|
| 2026.05.20 | ₩32,850 | ₩32,850 | ₩32,850 | ₩32,850 | 0.00% | 100 |
|---|
| 2026.05.19 | ₩32,756 | ₩32,756 | ₩32,756 | ₩32,756 | 0.00% | 100 |
|---|
| 2026.05.18 | ₩32,809 | ₩32,809 | ₩32,809 | ₩32,809 | 0.00% | 1천 |
|---|
| 2026.05.15 | ₩32,823 | ₩32,823 | ₩32,823 | ₩32,823 | 0.00% | 200 |
|---|
| 2026.05.14 | ₩32,937 | ₩32,937 | ₩32,937 | ₩32,937 | 0.00% | 100 |
|---|
| 2026.05.13 | ₩32,937 | ₩32,937 | ₩32,937 | ₩32,937 | 0.00% | 100 |
|---|
| 2026.05.12 | ₩32,937 | ₩32,937 | ₩32,937 | ₩32,937 | 0.00% | 100 |
|---|
| 2026.05.11 | ₩32,843 | ₩32,843 | ₩32,843 | ₩32,843 | 0.00% | 100 |
|---|
| 2026.05.08 | ₩32,876 | ₩32,876 | ₩32,876 | ₩32,876 | 0.00% | 100 |
|---|
| 2026.05.07 | ₩32,829 | ₩32,829 | ₩32,829 | ₩32,829 | 0.00% | 100 |
|---|
| 2026.05.06 | ₩32,883 | ₩32,883 | ₩32,876 | ₩32,876 | -0.02% | 2.1천 |
|---|
| 2026.05.05 | ₩32,816 | ₩32,816 | ₩32,809 | ₩32,809 | -0.02% | 800 |
|---|
| 2026.05.04 | ₩32,776 | ₩32,776 | ₩32,776 | ₩32,776 | 0.00% | 100 |
|---|
| 2026.05.01 | ₩32,816 | ₩32,816 | ₩32,816 | ₩32,816 | 0.00% | 100 |
|---|
| 2026.04.30 | ₩32,937 | ₩32,937 | ₩32,937 | ₩32,937 | 0.00% | 100 |
|---|
| 2026.04.29 | ₩32,930 | ₩32,930 | ₩32,930 | ₩32,930 | 0.00% | 100 |
|---|
| 2026.04.28 | ₩32,997 | ₩32,997 | ₩32,997 | ₩32,997 | 0.00% | 100 |
|---|
| 2026.04.27 | ₩33,010 | ₩33,010 | ₩33,010 | ₩33,010 | 0.00% | 100 |
|---|
| 2026.04.24 | ₩33,024 | ₩33,205 | ₩33,024 | ₩33,051 | +0.08% | 7천 |
|---|
| 2026.04.23 | ₩32,997 | ₩32,997 | ₩32,997 | ₩32,997 | 0.00% | 100 |
|---|
| 2026.04.22 | ₩33,024 | ₩33,024 | ₩33,024 | ₩33,024 | 0.00% | 100 |
|---|
| 2026.04.21 | ₩32,990 | ₩32,990 | ₩32,990 | ₩32,990 | 0.00% | 100 |
|---|
| 2026.04.20 | ₩33,031 | ₩33,044 | ₩33,031 | ₩33,044 | +0.04% | 500 |
|---|
| 2026.04.17 | ₩33,031 | ₩33,031 | ₩33,031 | ₩33,031 | 0.00% | 0 |
|---|
| 2026.04.16 | ₩32,950 | ₩32,950 | ₩32,950 | ₩32,950 | 0.00% | 100 |
|---|
| 2026.04.15 | ₩32,984 | ₩32,984 | ₩32,984 | ₩32,984 | 0.00% | 100 |
|---|
| 2026.04.14 | ₩33,004 | ₩33,004 | ₩33,004 | ₩33,004 | 0.00% | 100 |
|---|
| 2026.04.13 | ₩32,964 | ₩32,964 | ₩32,964 | ₩32,964 | 0.00% | 100 |
|---|
| 2026.04.10 | ₩33,017 | ₩33,017 | ₩33,010 | ₩33,010 | -0.02% | 1.3천 |
|---|
| 2026.04.09 | ₩33,004 | ₩33,031 | ₩32,990 | ₩32,990 | -0.04% | 5.7천 |
|---|
| 2026.04.08 | ₩33,031 | ₩33,031 | ₩33,024 | ₩33,024 | -0.02% | 300 |
|---|
| 2026.04.07 | ₩32,937 | ₩32,977 | ₩32,910 | ₩32,957 | +0.06% | 2.9천 |
|---|
| 2026.04.06 | ₩33,017 | ₩33,017 | ₩33,017 | ₩33,017 | 0.00% | 200 |
|---|
| 2026.04.02 | ₩33,024 | ₩33,024 | ₩33,024 | ₩33,024 | 0.00% | 200 |
|---|
| 2026.04.01 | ₩32,970 | ₩32,970 | ₩32,970 | ₩32,970 | 0.00% | 100 |
|---|
| 2026.03.31 | ₩33,057 | ₩33,057 | ₩33,044 | ₩33,051 | -0.02% | 300 |
|---|
| 2026.03.30 | ₩33,004 | ₩33,010 | ₩32,990 | ₩33,010 | +0.02% | 2.3천 |
|---|
| 2026.03.27 | ₩32,950 | ₩32,950 | ₩32,937 | ₩32,937 | -0.04% | 1.1천 |
|---|
| 2026.03.26 | ₩32,964 | ₩32,964 | ₩32,950 | ₩32,950 | -0.04% | 100 |
|---|
| 2026.03.25 | ₩33,031 | ₩33,031 | ₩33,031 | ₩33,031 | 0.00% | 200 |
|---|
| 2026.03.24 | ₩32,990 | ₩32,990 | ₩32,943 | ₩32,943 | -0.14% | 2.9천 |
|---|
| 2026.03.23 | ₩33,031 | ₩33,031 | ₩33,017 | ₩33,017 | -0.04% | 200 |
|---|
| 2026.03.20 | ₩32,990 | ₩32,990 | ₩32,977 | ₩32,977 | -0.04% | 200 |
|---|
| 2026.03.19 | ₩33,057 | ₩33,084 | ₩33,057 | ₩33,071 | +0.04% | 500 |
|---|
| 2026.03.18 | ₩33,071 | ₩33,071 | ₩33,037 | ₩33,037 | -0.10% | 2.8천 |
|---|
| 2026.03.17 | ₩33,098 | ₩33,098 | ₩33,091 | ₩33,091 | -0.02% | 500 |
|---|
| 2026.03.16 | ₩33,057 | ₩33,057 | ₩33,051 | ₩33,051 | -0.02% | 2.3천 |
|---|
| 2026.03.13 | ₩33,044 | ₩33,044 | ₩32,997 | ₩32,997 | -0.14% | 2천 |
|---|
| 2026.03.12 | ₩33,057 | ₩33,057 | ₩33,037 | ₩33,037 | -0.06% | 300 |
|---|
| 2026.03.11 | ₩33,084 | ₩33,084 | ₩33,077 | ₩33,077 | -0.02% | 300 |
|---|
| 2026.03.10 | ₩33,151 | ₩33,151 | ₩32,977 | ₩33,091 | -0.18% | 4.2천 |
|---|
| 2026.03.09 | ₩33,124 | ₩33,131 | ₩33,111 | ₩33,118 | -0.02% | 4.3천 |
|---|
| 2026.03.06 | ₩33,111 | ₩33,124 | ₩33,111 | ₩33,124 | +0.04% | 100 |
|---|
| 2026.03.05 | ₩33,124 | ₩33,124 | ₩33,124 | ₩33,124 | 0.00% | 1.3천 |
|---|
| 2026.03.04 | ₩33,151 | ₩33,151 | ₩33,151 | ₩33,151 | 0.00% | 100 |
|---|
| 2026.03.03 | ₩33,124 | ₩33,151 | ₩33,057 | ₩33,151 | +0.08% | 15만 |
|---|
| 2026.03.02 | ₩33,165 | ₩33,191 | ₩33,151 | ₩33,165 | 0.00% | 3.5천 |
|---|
| 2026.02.27 | ₩33,299 | ₩33,299 | ₩33,299 | ₩33,299 | 0.00% | 100 |
|---|
| 2026.02.26 | ₩33,259 | ₩33,259 | ₩33,259 | ₩33,259 | 0.00% | 100 |
|---|
| 2026.02.25 | ₩33,245 | ₩33,245 | ₩33,245 | ₩33,245 | 0.00% | 100 |
|---|
| 2026.02.24 | ₩33,245 | ₩33,245 | ₩33,245 | ₩33,245 | 0.00% | 100 |
|---|
| 2026.02.23 | ₩33,218 | ₩33,245 | ₩33,151 | ₩33,245 | +0.08% | 1.1천 |
|---|
| 2026.02.20 | ₩33,218 | ₩33,218 | ₩33,218 | ₩33,218 | 0.00% | 100 |
|---|
| 2026.02.19 | ₩33,218 | ₩33,218 | ₩33,218 | ₩33,218 | 0.00% | 100 |
|---|
| 2026.02.18 | ₩33,212 | ₩33,212 | ₩33,212 | ₩33,212 | 0.00% | 100 |
|---|
| 2026.02.17 | ₩33,232 | ₩33,232 | ₩33,232 | ₩33,232 | 0.00% | 100 |
|---|
| 2026.02.13 | ₩33,232 | ₩33,232 | ₩33,232 | ₩33,232 | 0.00% | 900 |
|---|
| 2026.02.12 | ₩33,165 | ₩33,178 | ₩33,165 | ₩33,178 | +0.04% | 1.1천 |
|---|
| 2026.02.11 | ₩33,151 | ₩33,151 | ₩33,124 | ₩33,124 | -0.08% | 1.5천 |
|---|
| 2026.02.10 | ₩33,153 | ₩33,153 | ₩33,153 | ₩33,153 | 0.00% | 100 |
|---|
| 2026.02.09 | ₩33,111 | ₩33,111 | ₩33,111 | ₩33,111 | 0.00% | 100 |
|---|
| 2026.02.06 | ₩33,104 | ₩33,104 | ₩33,104 | ₩33,104 | 0.00% | 100 |
|---|
| 2026.02.05 | ₩33,098 | ₩33,098 | ₩33,098 | ₩33,098 | 0.00% | 100 |
|---|
| 2026.02.04 | ₩33,037 | ₩33,037 | ₩33,037 | ₩33,037 | 0.00% | 100 |
|---|
| 2026.02.03 | ₩33,044 | ₩33,044 | ₩33,044 | ₩33,044 | 0.00% | 100 |
|---|
| 2026.02.02 | ₩33,037 | ₩33,037 | ₩33,037 | ₩33,037 | 0.00% | 100 |
|---|
| 2026.01.30 | ₩33,151 | ₩33,151 | ₩33,151 | ₩33,151 | 0.00% | 100 |
|---|
| 2026.01.29 | ₩33,151 | ₩33,163 | ₩33,151 | ₩33,163 | +0.04% | 600 |
|---|
| 2026.01.28 | ₩33,138 | ₩33,151 | ₩33,138 | ₩33,145 | +0.02% | 2.1천 |
|---|
| 2026.01.27 | ₩33,151 | ₩33,151 | ₩33,151 | ₩33,151 | 0.00% | 100 |
|---|
| 2026.01.26 | ₩33,178 | ₩33,178 | ₩33,178 | ₩33,178 | 0.00% | 100 |
|---|
| 2026.01.23 | ₩33,158 | ₩33,158 | ₩33,158 | ₩33,158 | 0.00% | 100 |
|---|
| 2026.01.22 | ₩33,124 | ₩33,124 | ₩33,124 | ₩33,124 | 0.00% | 100 |
|---|
| 2026.01.21 | ₩33,111 | ₩33,111 | ₩33,111 | ₩33,111 | 0.00% | 100 |
|---|
| 2026.01.20 | ₩33,064 | ₩33,064 | ₩33,064 | ₩33,064 | 0.00% | 100 |
|---|
| 2026.01.16 | ₩33,151 | ₩33,151 | ₩33,131 | ₩33,131 | -0.06% | 200 |
|---|
| 2026.01.15 | ₩33,178 | ₩33,178 | ₩33,178 | ₩33,178 | 0.00% | 100 |
|---|
| 2026.01.14 | ₩33,218 | ₩33,218 | ₩33,218 | ₩33,218 | 0.00% | 100 |
|---|
| 2026.01.13 | ₩33,165 | ₩33,178 | ₩33,165 | ₩33,178 | +0.04% | 200 |
|---|
| 2026.01.12 | ₩33,151 | ₩33,151 | ₩33,151 | ₩33,151 | 0.00% | 100 |
|---|
| 2026.01.09 | ₩33,174 | ₩33,174 | ₩33,174 | ₩33,174 | 0.00% | 100 |
|---|
| 2026.01.08 | ₩33,165 | ₩33,165 | ₩33,151 | ₩33,151 | -0.04% | 100 |
|---|
| 2026.01.07 | ₩33,232 | ₩33,232 | ₩33,218 | ₩33,218 | -0.04% | 3천 |
|---|
| 2026.01.06 | ₩33,138 | ₩33,171 | ₩33,138 | ₩33,171 | +0.10% | 200 |
|---|
| 2026.01.05 | ₩33,171 | ₩33,171 | ₩33,171 | ₩33,171 | 0.00% | 100 |
|---|
| 2026.01.02 | ₩33,111 | ₩33,111 | ₩33,111 | ₩33,111 | 0.00% | 100 |
|---|
| 2025.12.31 | ₩33,124 | ₩33,124 | ₩33,124 | ₩33,124 | 0.00% | 100 |
|---|
| 2025.12.30 | ₩33,185 | ₩33,185 | ₩33,185 | ₩33,185 | 0.00% | 100 |
|---|
| 2025.12.29 | ₩33,198 | ₩33,198 | ₩33,198 | ₩33,198 | 0.00% | 100 |
|---|
| 2025.12.26 | ₩33,165 | ₩33,171 | ₩33,165 | ₩33,171 | +0.02% | 100 |
|---|
| 2025.12.24 | ₩33,124 | ₩33,178 | ₩33,124 | ₩33,171 | +0.14% | 2.4천 |
|---|
| 2025.12.23 | ₩33,098 | ₩33,111 | ₩33,098 | ₩33,104 | +0.02% | 4.1천 |
|---|
| 2025.12.22 | ₩33,111 | ₩33,111 | ₩33,111 | ₩33,111 | 0.00% | 100 |
|---|
| 2025.12.19 | ₩33,138 | ₩33,138 | ₩33,138 | ₩33,138 | 0.00% | 100 |
|---|
| 2025.12.18 | ₩33,326 | ₩33,326 | ₩33,312 | ₩33,312 | -0.04% | 5.7천 |
|---|
| 2025.12.17 | ₩33,245 | ₩33,272 | ₩33,245 | ₩33,265 | +0.06% | 2.7천 |
|---|
| 2025.12.16 | ₩33,218 | ₩33,279 | ₩33,218 | ₩33,252 | +0.10% | 5.4천 |
|---|
| 2025.12.15 | ₩33,205 | ₩33,205 | ₩33,185 | ₩33,185 | -0.06% | 100 |
|---|
| 2025.12.12 | ₩33,165 | ₩33,165 | ₩33,151 | ₩33,158 | -0.02% | 200 |
|---|
| 2025.12.11 | ₩33,232 | ₩33,232 | ₩33,218 | ₩33,218 | -0.04% | 100 |
|---|
| 2025.12.10 | ₩33,165 | ₩33,216 | ₩33,138 | ₩33,216 | +0.15% | 1.7천 |
|---|
| 2025.12.09 | ₩33,111 | ₩33,138 | ₩33,111 | ₩33,138 | +0.08% | 3.8천 |
|---|
| 2025.12.08 | ₩33,171 | ₩33,171 | ₩33,171 | ₩33,171 | 0.00% | 100 |
|---|
| 2025.12.05 | ₩33,245 | ₩33,245 | ₩33,218 | ₩33,218 | -0.08% | 200 |
|---|
| 2025.12.04 | ₩33,272 | ₩33,279 | ₩33,272 | ₩33,279 | +0.02% | 100 |
|---|
| 2025.12.03 | ₩33,378 | ₩33,378 | ₩33,366 | ₩33,366 | -0.04% | 1.2천 |
|---|
| 2025.12.02 | ₩33,312 | ₩33,312 | ₩33,312 | ₩33,312 | 0.00% | 100 |
|---|
| 2025.12.01 | ₩33,279 | ₩33,279 | ₩33,279 | ₩33,279 | 0.00% | 100 |
|---|
| 2025.11.28 | ₩33,487 | ₩33,505 | ₩33,487 | ₩33,505 | +0.06% | 200 |
|---|
| 2025.11.26 | ₩33,533 | ₩33,533 | ₩33,533 | ₩33,533 | 0.00% | 100 |
|---|
| 2025.11.25 | ₩33,500 | ₩33,540 | ₩33,500 | ₩33,520 | +0.06% | 300 |
|---|
| 2025.11.24 | ₩33,460 | ₩33,460 | ₩33,460 | ₩33,460 | 0.00% | 100 |
|---|
| 2025.11.21 | ₩33,393 | ₩33,413 | ₩33,366 | ₩33,413 | +0.06% | 200 |
|---|
| 2025.11.20 | ₩33,299 | ₩33,332 | ₩33,299 | ₩33,332 | +0.10% | 300 |
|---|
| 2025.11.19 | ₩33,299 | ₩33,299 | ₩33,272 | ₩33,272 | -0.08% | 100 |
|---|
| 2025.11.18 | ₩33,299 | ₩33,299 | ₩33,279 | ₩33,279 | -0.06% | 200 |
|---|
| 2025.11.17 | ₩33,252 | ₩33,252 | ₩33,252 | ₩33,252 | 0.00% | 100 |
|---|
| 2025.11.14 | ₩33,259 | ₩33,259 | ₩33,232 | ₩33,232 | -0.08% | 200 |
|---|
| 2025.11.13 | ₩33,299 | ₩33,299 | ₩33,272 | ₩33,272 | -0.08% | 100 |
|---|
| 2025.11.12 | ₩33,332 | ₩33,332 | ₩33,332 | ₩33,332 | 0.00% | 100 |
|---|
| 2025.11.11 | ₩33,346 | ₩33,346 | ₩33,346 | ₩33,346 | 0.00% | 100 |
|---|
| 2025.11.10 | ₩33,272 | ₩33,272 | ₩33,272 | ₩33,272 | 0.00% | 100 |
|---|
| 2025.11.07 | ₩33,312 | ₩33,312 | ₩33,279 | ₩33,279 | -0.10% | 100 |
|---|
| 2025.11.06 | ₩33,292 | ₩33,292 | ₩33,292 | ₩33,292 | 0.00% | 100 |
|---|
| 2025.11.05 | ₩33,191 | ₩33,191 | ₩33,177 | ₩33,177 | -0.04% | 200 |
|---|
| 2025.11.04 | ₩33,312 | ₩33,312 | ₩33,292 | ₩33,292 | -0.06% | 1.2천 |
|---|
| 2025.11.03 | ₩33,245 | ₩33,265 | ₩33,245 | ₩33,265 | +0.06% | 200 |
|---|
| 2025.10.31 | ₩33,406 | ₩33,413 | ₩33,406 | ₩33,413 | +0.02% | 200 |
|---|
| 2025.10.30 | ₩33,433 | ₩33,433 | ₩33,426 | ₩33,426 | -0.02% | 100 |
|---|
| 2025.10.29 | ₩33,473 | ₩33,473 | ₩33,473 | ₩33,473 | 0.00% | 200 |
|---|
| 2025.10.28 | ₩33,587 | ₩33,587 | ₩33,587 | ₩33,587 | 0.00% | 100 |
|---|
| 2025.10.27 | ₩33,574 | ₩33,574 | ₩33,574 | ₩33,574 | 0.00% | 100 |
|---|
| 2025.10.24 | ₩33,533 | ₩33,533 | ₩33,533 | ₩33,533 | 0.00% | 100 |
|---|
| 2025.10.23 | ₩33,520 | ₩33,520 | ₩33,520 | ₩33,520 | 0.00% | 100 |
|---|
| 2025.10.22 | ₩33,607 | ₩33,607 | ₩33,607 | ₩33,607 | 0.00% | 100 |
|---|
| 2025.10.21 | ₩33,587 | ₩33,587 | ₩33,587 | ₩33,587 | 0.00% | 100 |
|---|
| 2025.10.20 | ₩33,533 | ₩33,533 | ₩33,533 | ₩33,533 | 0.00% | 100 |
|---|
| 2025.10.17 | ₩33,480 | ₩33,480 | ₩33,480 | ₩33,480 | 0.00% | 100 |
|---|
| 2025.10.16 | ₩33,520 | ₩33,520 | ₩33,520 | ₩33,520 | 0.00% | 200 |
|---|
| 2025.10.15 | ₩33,399 | ₩33,399 | ₩33,399 | ₩33,399 | 0.00% | 100 |
|---|
| 2025.10.14 | ₩33,426 | ₩33,426 | ₩33,426 | ₩33,426 | 0.00% | 100 |
|---|
| 2025.10.13 | ₩33,379 | ₩33,379 | ₩33,379 | ₩33,379 | 0.00% | 100 |
|---|
| 2025.10.10 | ₩33,426 | ₩33,426 | ₩33,426 | ₩33,426 | 0.00% | 100 |
|---|