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 | ₩31,739 | ₩31,753 | ₩31,726 | ₩31,753 | +0.04% | 700 |
| 2026.10.08 | ₩31,739 | ₩31,757 | ₩31,739 | ₩31,757 | +0.05% | 300 |
| 2026.10.07 | ₩31,605 | ₩31,679 | ₩31,538 | ₩31,679 | +0.23% | 1.4천 |
| 2026.10.06 | ₩31,706 | ₩31,706 | ₩31,706 | ₩31,706 | 0.00% | 100 |
| 2026.10.05 | ₩31,645 | ₩31,645 | ₩31,632 | ₩31,639 | -0.02% | 400 |
| 2026.10.02 | ₩31,806 | ₩31,806 | ₩31,660 | ₩31,660 | -0.46% | 1천 |
| 2026.10.01 | ₩31,632 | ₩31,740 | ₩31,632 | ₩31,740 | +0.34% | 500 |
| 2026.09.30 | ₩31,793 | ₩31,799 | ₩31,793 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩31,799 |
| +0.02% |
| 600 |
| 2026.09.29 | ₩31,786 | ₩31,786 | ₩31,786 | ₩31,786 | 0.00% | 100 |
|---|
| 2026.09.28 | ₩31,833 | ₩31,853 | ₩31,833 | ₩31,853 | +0.06% | 400 |
|---|
| 2026.09.25 | ₩31,947 | ₩31,947 | ₩31,947 | ₩31,947 | 0.00% | 100 |
|---|
| 2026.09.24 | ₩31,967 | ₩31,967 | ₩31,947 | ₩31,947 | -0.06% | 200 |
|---|
| 2026.09.23 | ₩32,041 | ₩32,041 | ₩32,041 | ₩32,041 | 0.00% | 100 |
|---|
| 2026.09.22 | ₩32,255 | ₩32,255 | ₩32,255 | ₩32,255 | 0.00% | 100 |
|---|
| 2026.09.21 | ₩32,269 | ₩32,269 | ₩32,269 | ₩32,269 | 0.00% | 100 |
|---|
| 2026.09.18 | ₩32,215 | ₩32,215 | ₩32,215 | ₩32,215 | 0.00% | 100 |
|---|
| 2026.09.17 | ₩32,269 | ₩32,269 | ₩32,269 | ₩32,269 | 0.00% | 100 |
|---|
| 2026.09.16 | ₩32,195 | ₩32,195 | ₩32,195 | ₩32,195 | 0.00% | 100 |
|---|
| 2026.09.15 | ₩32,188 | ₩32,188 | ₩32,188 | ₩32,188 | 0.00% | 100 |
|---|
| 2026.09.14 | ₩32,195 | ₩32,229 | ₩32,195 | ₩32,229 | +0.10% | 300 |
|---|
| 2026.09.11 | ₩32,262 | ₩32,262 | ₩32,262 | ₩32,262 | 0.00% | 100 |
|---|
| 2026.09.10 | ₩32,329 | ₩32,329 | ₩32,275 | ₩32,275 | -0.17% | 300 |
|---|
| 2026.09.09 | ₩32,463 | ₩32,463 | ₩32,463 | ₩32,463 | 0.00% | 100 |
|---|
| 2026.09.08 | ₩32,544 | ₩32,544 | ₩32,517 | ₩32,517 | -0.08% | 400 |
|---|
| 2026.09.04 | ₩32,510 | ₩32,510 | ₩32,510 | ₩32,510 | 0.00% | 100 |
|---|
| 2026.09.03 | ₩32,524 | ₩32,524 | ₩32,524 | ₩32,524 | 0.00% | 100 |
|---|
| 2026.09.02 | ₩32,450 | ₩32,477 | ₩32,450 | ₩32,477 | +0.08% | 100 |
|---|
| 2026.09.01 | ₩32,458 | ₩32,458 | ₩32,458 | ₩32,458 | 0.00% | 100 |
|---|
| 2026.08.31 | ₩32,604 | ₩32,604 | ₩32,604 | ₩32,604 | 0.00% | 100 |
|---|
| 2026.08.28 | ₩32,638 | ₩32,638 | ₩32,638 | ₩32,638 | 0.00% | 100 |
|---|
| 2026.08.27 | ₩32,738 | ₩32,738 | ₩32,738 | ₩32,738 | 0.00% | 100 |
|---|
| 2026.08.26 | ₩32,765 | ₩32,765 | ₩32,765 | ₩32,765 | 0.00% | 100 |
|---|
| 2026.08.25 | ₩32,765 | ₩32,765 | ₩32,765 | ₩32,765 | 0.00% | 100 |
|---|
| 2026.08.24 | ₩32,658 | ₩32,658 | ₩32,658 | ₩32,658 | 0.00% | 100 |
|---|
| 2026.08.21 | ₩32,617 | ₩32,617 | ₩32,617 | ₩32,617 | 0.00% | 100 |
|---|
| 2026.08.20 | ₩32,671 | ₩32,671 | ₩32,671 | ₩32,671 | 0.00% | 100 |
|---|
| 2026.08.19 | ₩32,731 | ₩32,731 | ₩32,731 | ₩32,731 | 0.00% | 100 |
|---|
| 2026.08.18 | ₩32,564 | ₩32,564 | ₩32,564 | ₩32,564 | 0.00% | 100 |
|---|
| 2026.08.17 | ₩32,564 | ₩32,564 | ₩32,564 | ₩32,564 | 0.00% | 100 |
|---|
| 2026.08.14 | ₩32,611 | ₩32,611 | ₩32,611 | ₩32,611 | 0.00% | 100 |
|---|
| 2026.08.13 | ₩32,644 | ₩32,644 | ₩32,644 | ₩32,644 | 0.00% | 100 |
|---|
| 2026.08.12 | ₩32,584 | ₩32,584 | ₩32,584 | ₩32,584 | 0.00% | 100 |
|---|
| 2026.08.11 | ₩32,584 | ₩32,584 | ₩32,584 | ₩32,584 | 0.00% | 100 |
|---|
| 2026.08.10 | ₩32,577 | ₩32,577 | ₩32,577 | ₩32,577 | 0.00% | 100 |
|---|
| 2026.08.07 | ₩32,638 | ₩32,638 | ₩32,638 | ₩32,638 | 0.00% | 100 |
|---|
| 2026.08.06 | ₩32,544 | ₩32,544 | ₩32,389 | ₩32,389 | -0.47% | 100 |
|---|
| 2026.08.05 | ₩32,617 | ₩32,617 | ₩32,617 | ₩32,617 | 0.00% | 100 |
|---|
| 2026.08.04 | ₩32,564 | ₩32,564 | ₩32,564 | ₩32,564 | 0.00% | 100 |
|---|
| 2026.08.03 | ₩32,477 | ₩32,477 | ₩32,477 | ₩32,477 | 0.00% | 100 |
|---|
| 2026.07.31 | ₩32,579 | ₩32,579 | ₩32,579 | ₩32,579 | 0.00% | 100 |
|---|
| 2026.07.30 | ₩32,597 | ₩32,597 | ₩32,597 | ₩32,597 | 0.00% | 100 |
|---|
| 2026.07.29 | ₩32,544 | ₩32,544 | ₩32,544 | ₩32,544 | 0.00% | 100 |
|---|
| 2026.07.28 | ₩32,651 | ₩32,651 | ₩32,651 | ₩32,651 | 0.00% | 100 |
|---|
| 2026.07.27 | ₩32,584 | ₩32,584 | ₩32,584 | ₩32,584 | 0.00% | 100 |
|---|
| 2026.07.24 | ₩32,611 | ₩32,611 | ₩32,611 | ₩32,611 | 0.00% | 100 |
|---|
| 2026.07.23 | ₩32,570 | ₩32,570 | ₩32,570 | ₩32,570 | 0.00% | 100 |
|---|
| 2026.07.22 | ₩32,644 | ₩32,644 | ₩32,644 | ₩32,644 | 0.00% | 100 |
|---|
| 2026.07.21 | ₩32,684 | ₩32,684 | ₩32,684 | ₩32,684 | 0.00% | 100 |
|---|
| 2026.07.20 | ₩32,718 | ₩32,718 | ₩32,718 | ₩32,718 | 0.00% | 100 |
|---|
| 2026.07.17 | ₩32,725 | ₩32,725 | ₩32,725 | ₩32,725 | 0.00% | 100 |
|---|
| 2026.07.16 | ₩32,711 | ₩32,711 | ₩32,711 | ₩32,711 | 0.00% | 100 |
|---|
| 2026.07.15 | ₩32,778 | ₩32,778 | ₩32,778 | ₩32,778 | 0.00% | 100 |
|---|
| 2026.07.14 | ₩32,745 | ₩32,745 | ₩32,745 | ₩32,745 | 0.00% | 100 |
|---|
| 2026.07.13 | ₩32,705 | ₩32,705 | ₩32,705 | ₩32,705 | 0.00% | 100 |
|---|
| 2026.07.10 | ₩32,738 | ₩32,738 | ₩32,738 | ₩32,738 | 0.00% | 100 |
|---|
| 2026.07.09 | ₩32,778 | ₩32,778 | ₩32,778 | ₩32,778 | 0.00% | 100 |
|---|
| 2026.07.08 | ₩32,711 | ₩32,711 | ₩32,711 | ₩32,711 | 0.00% | 100 |
|---|
| 2026.07.07 | ₩32,738 | ₩32,738 | ₩32,738 | ₩32,738 | 0.00% | 100 |
|---|
| 2026.07.06 | ₩32,832 | ₩32,832 | ₩32,832 | ₩32,832 | 0.00% | 100 |
|---|
| 2026.07.02 | ₩32,852 | ₩32,852 | ₩32,852 | ₩32,852 | 0.00% | 100 |
|---|
| 2026.07.01 | ₩32,798 | ₩32,798 | ₩32,798 | ₩32,798 | 0.00% | 100 |
|---|
| 2026.06.30 | ₩32,904 | ₩32,904 | ₩32,904 | ₩32,904 | 0.00% | 100 |
|---|
| 2026.06.29 | ₩33,033 | ₩33,033 | ₩33,033 | ₩33,033 | 0.00% | 100 |
|---|
| 2026.06.26 | ₩33,040 | ₩33,040 | ₩33,040 | ₩33,040 | 0.00% | 100 |
|---|
| 2026.06.25 | ₩33,033 | ₩33,033 | ₩33,033 | ₩33,033 | 0.00% | 100 |
|---|
| 2026.06.24 | ₩32,953 | ₩32,953 | ₩32,953 | ₩32,953 | 0.00% | 100 |
|---|
| 2026.06.23 | ₩32,852 | ₩32,872 | ₩32,852 | ₩32,859 | +0.02% | 400 |
|---|
| 2026.06.22 | ₩32,879 | ₩32,879 | ₩32,879 | ₩32,879 | 0.00% | 100 |
|---|
| 2026.06.18 | ₩32,959 | ₩32,959 | ₩32,946 | ₩32,946 | -0.04% | 100 |
|---|
| 2026.06.17 | ₩32,892 | ₩32,892 | ₩32,892 | ₩32,892 | 0.00% | 100 |
|---|
| 2026.06.16 | ₩32,959 | ₩32,998 | ₩32,959 | ₩32,998 | +0.12% | 100 |
|---|
| 2026.06.15 | ₩32,959 | ₩32,959 | ₩32,959 | ₩32,959 | 0.00% | 100 |
|---|
| 2026.06.12 | ₩32,912 | ₩32,912 | ₩32,912 | ₩32,912 | 0.00% | 100 |
|---|
| 2026.06.11 | ₩32,865 | ₩32,939 | ₩32,865 | ₩32,939 | +0.22% | 300 |
|---|
| 2026.06.10 | ₩32,852 | ₩32,852 | ₩32,664 | ₩32,845 | -0.02% | 5.1천 |
|---|
| 2026.06.09 | ₩32,865 | ₩32,879 | ₩32,865 | ₩32,865 | 0.00% | 700 |
|---|
| 2026.06.08 | ₩32,839 | ₩32,839 | ₩32,839 | ₩32,839 | 0.00% | 200 |
|---|
| 2026.06.05 | ₩32,839 | ₩32,839 | ₩32,819 | ₩32,832 | -0.02% | 1.3천 |
|---|
| 2026.06.04 | ₩32,912 | ₩32,912 | ₩32,912 | ₩32,912 | 0.00% | 100 |
|---|
| 2026.06.03 | ₩32,892 | ₩32,892 | ₩32,892 | ₩32,892 | 0.00% | 100 |
|---|
| 2026.06.02 | ₩32,919 | ₩32,919 | ₩32,919 | ₩32,919 | 0.00% | 100 |
|---|
| 2026.06.01 | ₩32,872 | ₩32,886 | ₩32,872 | ₩32,886 | +0.04% | 300 |
|---|
| 2026.05.29 | ₩33,026 | ₩33,026 | ₩33,026 | ₩33,026 | 0.00% | 100 |
|---|
| 2026.05.28 | ₩33,020 | ₩33,020 | ₩33,020 | ₩33,020 | 0.00% | 100 |
|---|
| 2026.05.27 | ₩32,973 | ₩32,973 | ₩32,973 | ₩32,973 | 0.00% | 100 |
|---|
| 2026.05.26 | ₩32,959 | ₩32,959 | ₩32,959 | ₩32,959 | 0.00% | 100 |
|---|
| 2026.05.22 | ₩32,872 | ₩32,912 | ₩32,872 | ₩32,912 | +0.12% | 4.1천 |
|---|
| 2026.05.21 | ₩32,859 | ₩32,859 | ₩32,859 | ₩32,859 | 0.00% | 100 |
|---|
| 2026.05.20 | ₩32,845 | ₩32,845 | ₩32,845 | ₩32,845 | 0.00% | 100 |
|---|
| 2026.05.19 | ₩32,751 | ₩32,751 | ₩32,751 | ₩32,751 | 0.00% | 100 |
|---|
| 2026.05.18 | ₩32,805 | ₩32,805 | ₩32,805 | ₩32,805 | 0.00% | 1천 |
|---|
| 2026.05.15 | ₩32,819 | ₩32,819 | ₩32,819 | ₩32,819 | 0.00% | 200 |
|---|
| 2026.05.14 | ₩32,933 | ₩32,933 | ₩32,933 | ₩32,933 | 0.00% | 100 |
|---|
| 2026.05.13 | ₩32,933 | ₩32,933 | ₩32,933 | ₩32,933 | 0.00% | 100 |
|---|
| 2026.05.12 | ₩32,933 | ₩32,933 | ₩32,933 | ₩32,933 | 0.00% | 100 |
|---|
| 2026.05.11 | ₩32,839 | ₩32,839 | ₩32,839 | ₩32,839 | 0.00% | 100 |
|---|
| 2026.05.08 | ₩32,872 | ₩32,872 | ₩32,872 | ₩32,872 | 0.00% | 100 |
|---|
| 2026.05.07 | ₩32,825 | ₩32,825 | ₩32,825 | ₩32,825 | 0.00% | 100 |
|---|
| 2026.05.06 | ₩32,879 | ₩32,879 | ₩32,872 | ₩32,872 | -0.02% | 2.1천 |
|---|
| 2026.05.05 | ₩32,812 | ₩32,812 | ₩32,805 | ₩32,805 | -0.02% | 800 |
|---|
| 2026.05.04 | ₩32,772 | ₩32,772 | ₩32,772 | ₩32,772 | 0.00% | 100 |
|---|
| 2026.05.01 | ₩32,812 | ₩32,812 | ₩32,812 | ₩32,812 | 0.00% | 100 |
|---|
| 2026.04.30 | ₩32,933 | ₩32,933 | ₩32,933 | ₩32,933 | 0.00% | 100 |
|---|
| 2026.04.29 | ₩32,926 | ₩32,926 | ₩32,926 | ₩32,926 | 0.00% | 100 |
|---|
| 2026.04.28 | ₩32,993 | ₩32,993 | ₩32,993 | ₩32,993 | 0.00% | 100 |
|---|
| 2026.04.27 | ₩33,006 | ₩33,006 | ₩33,006 | ₩33,006 | 0.00% | 100 |
|---|
| 2026.04.24 | ₩33,020 | ₩33,201 | ₩33,020 | ₩33,046 | +0.08% | 7천 |
|---|
| 2026.04.23 | ₩32,993 | ₩32,993 | ₩32,993 | ₩32,993 | 0.00% | 100 |
|---|
| 2026.04.22 | ₩33,020 | ₩33,020 | ₩33,020 | ₩33,020 | 0.00% | 100 |
|---|
| 2026.04.21 | ₩32,986 | ₩32,986 | ₩32,986 | ₩32,986 | 0.00% | 100 |
|---|
| 2026.04.20 | ₩33,026 | ₩33,040 | ₩33,026 | ₩33,040 | +0.04% | 500 |
|---|
| 2026.04.17 | ₩33,026 | ₩33,026 | ₩33,026 | ₩33,026 | 0.00% | 0 |
|---|
| 2026.04.16 | ₩32,946 | ₩32,946 | ₩32,946 | ₩32,946 | 0.00% | 100 |
|---|
| 2026.04.15 | ₩32,979 | ₩32,979 | ₩32,979 | ₩32,979 | 0.00% | 100 |
|---|
| 2026.04.14 | ₩33,000 | ₩33,000 | ₩33,000 | ₩33,000 | 0.00% | 100 |
|---|
| 2026.04.13 | ₩32,959 | ₩32,959 | ₩32,959 | ₩32,959 | 0.00% | 100 |
|---|
| 2026.04.10 | ₩33,013 | ₩33,013 | ₩33,006 | ₩33,006 | -0.02% | 1.3천 |
|---|
| 2026.04.09 | ₩33,000 | ₩33,026 | ₩32,986 | ₩32,986 | -0.04% | 5.7천 |
|---|
| 2026.04.08 | ₩33,026 | ₩33,026 | ₩33,020 | ₩33,020 | -0.02% | 300 |
|---|
| 2026.04.07 | ₩32,933 | ₩32,973 | ₩32,906 | ₩32,953 | +0.06% | 2.9천 |
|---|
| 2026.04.06 | ₩33,013 | ₩33,013 | ₩33,013 | ₩33,013 | 0.00% | 200 |
|---|
| 2026.04.02 | ₩33,020 | ₩33,020 | ₩33,020 | ₩33,020 | 0.00% | 200 |
|---|
| 2026.04.01 | ₩32,966 | ₩32,966 | ₩32,966 | ₩32,966 | 0.00% | 100 |
|---|
| 2026.03.31 | ₩33,053 | ₩33,053 | ₩33,040 | ₩33,046 | -0.02% | 300 |
|---|
| 2026.03.30 | ₩33,000 | ₩33,006 | ₩32,986 | ₩33,006 | +0.02% | 2.3천 |
|---|
| 2026.03.27 | ₩32,946 | ₩32,946 | ₩32,933 | ₩32,933 | -0.04% | 1.1천 |
|---|
| 2026.03.26 | ₩32,959 | ₩32,959 | ₩32,946 | ₩32,946 | -0.04% | 100 |
|---|
| 2026.03.25 | ₩33,026 | ₩33,026 | ₩33,026 | ₩33,026 | 0.00% | 200 |
|---|
| 2026.03.24 | ₩32,986 | ₩32,986 | ₩32,939 | ₩32,939 | -0.14% | 2.9천 |
|---|
| 2026.03.23 | ₩33,026 | ₩33,026 | ₩33,013 | ₩33,013 | -0.04% | 200 |
|---|
| 2026.03.20 | ₩32,986 | ₩32,986 | ₩32,973 | ₩32,973 | -0.04% | 200 |
|---|
| 2026.03.19 | ₩33,053 | ₩33,080 | ₩33,053 | ₩33,067 | +0.04% | 500 |
|---|
| 2026.03.18 | ₩33,067 | ₩33,067 | ₩33,033 | ₩33,033 | -0.10% | 2.8천 |
|---|
| 2026.03.17 | ₩33,093 | ₩33,093 | ₩33,087 | ₩33,087 | -0.02% | 500 |
|---|
| 2026.03.16 | ₩33,053 | ₩33,053 | ₩33,046 | ₩33,046 | -0.02% | 2.3천 |
|---|
| 2026.03.13 | ₩33,040 | ₩33,040 | ₩32,993 | ₩32,993 | -0.14% | 2천 |
|---|
| 2026.03.12 | ₩33,053 | ₩33,053 | ₩33,033 | ₩33,033 | -0.06% | 300 |
|---|
| 2026.03.11 | ₩33,080 | ₩33,080 | ₩33,073 | ₩33,073 | -0.02% | 300 |
|---|
| 2026.03.10 | ₩33,147 | ₩33,147 | ₩32,973 | ₩33,087 | -0.18% | 4.2천 |
|---|
| 2026.03.09 | ₩33,120 | ₩33,127 | ₩33,107 | ₩33,114 | -0.02% | 4.3천 |
|---|
| 2026.03.06 | ₩33,107 | ₩33,120 | ₩33,107 | ₩33,120 | +0.04% | 100 |
|---|
| 2026.03.05 | ₩33,120 | ₩33,120 | ₩33,120 | ₩33,120 | 0.00% | 1.3천 |
|---|
| 2026.03.04 | ₩33,147 | ₩33,147 | ₩33,147 | ₩33,147 | 0.00% | 100 |
|---|
| 2026.03.03 | ₩33,120 | ₩33,147 | ₩33,053 | ₩33,147 | +0.08% | 15만 |
|---|
| 2026.03.02 | ₩33,160 | ₩33,187 | ₩33,147 | ₩33,160 | 0.00% | 3.5천 |
|---|
| 2026.02.27 | ₩33,295 | ₩33,295 | ₩33,295 | ₩33,295 | 0.00% | 100 |
|---|
| 2026.02.26 | ₩33,254 | ₩33,254 | ₩33,254 | ₩33,254 | 0.00% | 100 |
|---|
| 2026.02.25 | ₩33,241 | ₩33,241 | ₩33,241 | ₩33,241 | 0.00% | 100 |
|---|
| 2026.02.24 | ₩33,241 | ₩33,241 | ₩33,241 | ₩33,241 | 0.00% | 100 |
|---|
| 2026.02.23 | ₩33,214 | ₩33,241 | ₩33,147 | ₩33,241 | +0.08% | 1.1천 |
|---|
| 2026.02.20 | ₩33,214 | ₩33,214 | ₩33,214 | ₩33,214 | 0.00% | 100 |
|---|
| 2026.02.19 | ₩33,214 | ₩33,214 | ₩33,214 | ₩33,214 | 0.00% | 100 |
|---|
| 2026.02.18 | ₩33,207 | ₩33,207 | ₩33,207 | ₩33,207 | 0.00% | 100 |
|---|
| 2026.02.17 | ₩33,228 | ₩33,228 | ₩33,228 | ₩33,228 | 0.00% | 100 |
|---|
| 2026.02.13 | ₩33,228 | ₩33,228 | ₩33,228 | ₩33,228 | 0.00% | 900 |
|---|
| 2026.02.12 | ₩33,160 | ₩33,174 | ₩33,160 | ₩33,174 | +0.04% | 1.1천 |
|---|
| 2026.02.11 | ₩33,147 | ₩33,147 | ₩33,120 | ₩33,120 | -0.08% | 1.5천 |
|---|
| 2026.02.10 | ₩33,148 | ₩33,148 | ₩33,148 | ₩33,148 | 0.00% | 100 |
|---|
| 2026.02.09 | ₩33,107 | ₩33,107 | ₩33,107 | ₩33,107 | 0.00% | 100 |
|---|
| 2026.02.06 | ₩33,100 | ₩33,100 | ₩33,100 | ₩33,100 | 0.00% | 100 |
|---|
| 2026.02.05 | ₩33,093 | ₩33,093 | ₩33,093 | ₩33,093 | 0.00% | 100 |
|---|
| 2026.02.04 | ₩33,033 | ₩33,033 | ₩33,033 | ₩33,033 | 0.00% | 100 |
|---|
| 2026.02.03 | ₩33,040 | ₩33,040 | ₩33,040 | ₩33,040 | 0.00% | 100 |
|---|
| 2026.02.02 | ₩33,033 | ₩33,033 | ₩33,033 | ₩33,033 | 0.00% | 100 |
|---|
| 2026.01.30 | ₩33,147 | ₩33,147 | ₩33,147 | ₩33,147 | 0.00% | 100 |
|---|
| 2026.01.29 | ₩33,147 | ₩33,159 | ₩33,147 | ₩33,159 | +0.04% | 600 |
|---|
| 2026.01.28 | ₩33,134 | ₩33,147 | ₩33,134 | ₩33,140 | +0.02% | 2.1천 |
|---|
| 2026.01.27 | ₩33,147 | ₩33,147 | ₩33,147 | ₩33,147 | 0.00% | 100 |
|---|
| 2026.01.26 | ₩33,174 | ₩33,174 | ₩33,174 | ₩33,174 | 0.00% | 100 |
|---|
| 2026.01.23 | ₩33,154 | ₩33,154 | ₩33,154 | ₩33,154 | 0.00% | 100 |
|---|
| 2026.01.22 | ₩33,120 | ₩33,120 | ₩33,120 | ₩33,120 | 0.00% | 100 |
|---|
| 2026.01.21 | ₩33,107 | ₩33,107 | ₩33,107 | ₩33,107 | 0.00% | 100 |
|---|
| 2026.01.20 | ₩33,060 | ₩33,060 | ₩33,060 | ₩33,060 | 0.00% | 100 |
|---|
| 2026.01.16 | ₩33,147 | ₩33,147 | ₩33,127 | ₩33,127 | -0.06% | 200 |
|---|
| 2026.01.15 | ₩33,174 | ₩33,174 | ₩33,174 | ₩33,174 | 0.00% | 100 |
|---|
| 2026.01.14 | ₩33,214 | ₩33,214 | ₩33,214 | ₩33,214 | 0.00% | 100 |
|---|
| 2026.01.13 | ₩33,160 | ₩33,174 | ₩33,160 | ₩33,174 | +0.04% | 200 |
|---|
| 2026.01.12 | ₩33,147 | ₩33,147 | ₩33,147 | ₩33,147 | 0.00% | 100 |
|---|
| 2026.01.09 | ₩33,170 | ₩33,170 | ₩33,170 | ₩33,170 | 0.00% | 100 |
|---|
| 2026.01.08 | ₩33,160 | ₩33,160 | ₩33,147 | ₩33,147 | -0.04% | 100 |
|---|
| 2026.01.07 | ₩33,228 | ₩33,228 | ₩33,214 | ₩33,214 | -0.04% | 3천 |
|---|
| 2026.01.06 | ₩33,134 | ₩33,167 | ₩33,134 | ₩33,167 | +0.10% | 200 |
|---|
| 2026.01.05 | ₩33,167 | ₩33,167 | ₩33,167 | ₩33,167 | 0.00% | 100 |
|---|
| 2026.01.02 | ₩33,107 | ₩33,107 | ₩33,107 | ₩33,107 | 0.00% | 100 |
|---|
| 2025.12.31 | ₩33,120 | ₩33,120 | ₩33,120 | ₩33,120 | 0.00% | 100 |
|---|
| 2025.12.30 | ₩33,181 | ₩33,181 | ₩33,181 | ₩33,181 | 0.00% | 100 |
|---|
| 2025.12.29 | ₩33,194 | ₩33,194 | ₩33,194 | ₩33,194 | 0.00% | 100 |
|---|
| 2025.12.26 | ₩33,160 | ₩33,167 | ₩33,160 | ₩33,167 | +0.02% | 100 |
|---|
| 2025.12.24 | ₩33,120 | ₩33,174 | ₩33,120 | ₩33,167 | +0.14% | 2.4천 |
|---|
| 2025.12.23 | ₩33,093 | ₩33,107 | ₩33,093 | ₩33,100 | +0.02% | 4.1천 |
|---|
| 2025.12.22 | ₩33,107 | ₩33,107 | ₩33,107 | ₩33,107 | 0.00% | 100 |
|---|
| 2025.12.19 | ₩33,134 | ₩33,134 | ₩33,134 | ₩33,134 | 0.00% | 100 |
|---|
| 2025.12.18 | ₩33,321 | ₩33,321 | ₩33,308 | ₩33,308 | -0.04% | 5.7천 |
|---|
| 2025.12.17 | ₩33,241 | ₩33,268 | ₩33,241 | ₩33,261 | +0.06% | 2.7천 |
|---|
| 2025.12.16 | ₩33,214 | ₩33,274 | ₩33,214 | ₩33,248 | +0.10% | 5.4천 |
|---|
| 2025.12.15 | ₩33,201 | ₩33,201 | ₩33,181 | ₩33,181 | -0.06% | 100 |
|---|
| 2025.12.12 | ₩33,160 | ₩33,160 | ₩33,147 | ₩33,154 | -0.02% | 200 |
|---|
| 2025.12.11 | ₩33,228 | ₩33,228 | ₩33,214 | ₩33,214 | -0.04% | 100 |
|---|
| 2025.12.10 | ₩33,160 | ₩33,211 | ₩33,134 | ₩33,211 | +0.15% | 1.7천 |
|---|
| 2025.12.09 | ₩33,107 | ₩33,134 | ₩33,107 | ₩33,134 | +0.08% | 3.8천 |
|---|
| 2025.12.08 | ₩33,167 | ₩33,167 | ₩33,167 | ₩33,167 | 0.00% | 100 |
|---|
| 2025.12.05 | ₩33,241 | ₩33,241 | ₩33,214 | ₩33,214 | -0.08% | 200 |
|---|
| 2025.12.04 | ₩33,268 | ₩33,274 | ₩33,268 | ₩33,274 | +0.02% | 100 |
|---|
| 2025.12.03 | ₩33,374 | ₩33,374 | ₩33,362 | ₩33,362 | -0.04% | 1.2천 |
|---|
| 2025.12.02 | ₩33,308 | ₩33,308 | ₩33,308 | ₩33,308 | 0.00% | 100 |
|---|
| 2025.12.01 | ₩33,274 | ₩33,274 | ₩33,274 | ₩33,274 | 0.00% | 100 |
|---|
| 2025.11.28 | ₩33,482 | ₩33,501 | ₩33,482 | ₩33,501 | +0.06% | 200 |
|---|
| 2025.11.26 | ₩33,529 | ₩33,529 | ₩33,529 | ₩33,529 | 0.00% | 100 |
|---|
| 2025.11.25 | ₩33,496 | ₩33,536 | ₩33,496 | ₩33,516 | +0.06% | 300 |
|---|
| 2025.11.24 | ₩33,455 | ₩33,455 | ₩33,455 | ₩33,455 | 0.00% | 100 |
|---|
| 2025.11.21 | ₩33,388 | ₩33,409 | ₩33,362 | ₩33,409 | +0.06% | 200 |
|---|
| 2025.11.20 | ₩33,295 | ₩33,328 | ₩33,295 | ₩33,328 | +0.10% | 300 |
|---|
| 2025.11.19 | ₩33,295 | ₩33,295 | ₩33,268 | ₩33,268 | -0.08% | 100 |
|---|
| 2025.11.18 | ₩33,295 | ₩33,295 | ₩33,274 | ₩33,274 | -0.06% | 200 |
|---|
| 2025.11.17 | ₩33,248 | ₩33,248 | ₩33,248 | ₩33,248 | 0.00% | 100 |
|---|
| 2025.11.14 | ₩33,254 | ₩33,254 | ₩33,228 | ₩33,228 | -0.08% | 200 |
|---|
| 2025.11.13 | ₩33,295 | ₩33,295 | ₩33,268 | ₩33,268 | -0.08% | 100 |
|---|
| 2025.11.12 | ₩33,328 | ₩33,328 | ₩33,328 | ₩33,328 | 0.00% | 100 |
|---|
| 2025.11.11 | ₩33,341 | ₩33,341 | ₩33,341 | ₩33,341 | 0.00% | 100 |
|---|
| 2025.11.10 | ₩33,268 | ₩33,268 | ₩33,268 | ₩33,268 | 0.00% | 100 |
|---|
| 2025.11.07 | ₩33,308 | ₩33,308 | ₩33,274 | ₩33,274 | -0.10% | 100 |
|---|
| 2025.11.06 | ₩33,288 | ₩33,288 | ₩33,288 | ₩33,288 | 0.00% | 100 |
|---|
| 2025.11.05 | ₩33,187 | ₩33,187 | ₩33,173 | ₩33,173 | -0.04% | 200 |
|---|
| 2025.11.04 | ₩33,308 | ₩33,308 | ₩33,288 | ₩33,288 | -0.06% | 1.2천 |
|---|
| 2025.11.03 | ₩33,241 | ₩33,261 | ₩33,241 | ₩33,261 | +0.06% | 200 |
|---|
| 2025.10.31 | ₩33,402 | ₩33,409 | ₩33,402 | ₩33,409 | +0.02% | 200 |
|---|
| 2025.10.30 | ₩33,429 | ₩33,429 | ₩33,422 | ₩33,422 | -0.02% | 100 |
|---|
| 2025.10.29 | ₩33,469 | ₩33,469 | ₩33,469 | ₩33,469 | 0.00% | 200 |
|---|
| 2025.10.28 | ₩33,583 | ₩33,583 | ₩33,583 | ₩33,583 | 0.00% | 100 |
|---|
| 2025.10.27 | ₩33,569 | ₩33,569 | ₩33,569 | ₩33,569 | 0.00% | 100 |
|---|
| 2025.10.24 | ₩33,529 | ₩33,529 | ₩33,529 | ₩33,529 | 0.00% | 100 |
|---|
| 2025.10.23 | ₩33,516 | ₩33,516 | ₩33,516 | ₩33,516 | 0.00% | 100 |
|---|
| 2025.10.22 | ₩33,603 | ₩33,603 | ₩33,603 | ₩33,603 | 0.00% | 100 |
|---|
| 2025.10.21 | ₩33,583 | ₩33,583 | ₩33,583 | ₩33,583 | 0.00% | 100 |
|---|
| 2025.10.20 | ₩33,529 | ₩33,529 | ₩33,529 | ₩33,529 | 0.00% | 100 |
|---|
| 2025.10.17 | ₩33,476 | ₩33,476 | ₩33,476 | ₩33,476 | 0.00% | 100 |
|---|
| 2025.10.16 | ₩33,516 | ₩33,516 | ₩33,516 | ₩33,516 | 0.00% | 200 |
|---|
| 2025.10.15 | ₩33,395 | ₩33,395 | ₩33,395 | ₩33,395 | 0.00% | 100 |
|---|
| 2025.10.14 | ₩33,422 | ₩33,422 | ₩33,422 | ₩33,422 | 0.00% | 100 |
|---|
| 2025.10.13 | ₩33,375 | ₩33,375 | ₩33,375 | ₩33,375 | 0.00% | 100 |
|---|
| 2025.10.10 | ₩33,422 | ₩33,422 | ₩33,422 | ₩33,422 | 0.00% | 100 |
|---|