시장 데이터를 불러오는 중
전체 종목
Brookstone Active ETF 과거 주가
Brookstone Active ETF · BAMA · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Brookstone Active ETF · BAMA · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩49,297 | ₩49,403 | ₩49,297 | ₩49,381 | +0.17% | 1.2천 |
| 2026.10.08 | ₩49,136 | ₩49,190 | ₩49,069 | ₩49,096 | -0.08% | 5.4천 |
| 2026.10.07 | ₩49,323 | ₩49,430 | ₩49,323 | ₩49,427 | +0.21% | 2.5천 |
| 2026.10.06 | ₩49,631 | ₩49,631 | ₩49,594 | ₩49,594 | -0.07% | 1천 |
| 2026.10.05 | ₩49,350 | ₩49,510 | ₩49,350 | ₩49,441 | +0.18% | 1.5천 |
| 2026.10.02 | ₩49,176 | ₩49,203 | ₩49,176 | ₩49,176 | 0.00% | 3.2천 |
| 2026.10.01 | ₩48,963 | ₩48,963 | ₩48,722 | ₩48,898 | -0.13% | 6.8천 |
| 2026.09.30 | ₩49,043 | ₩49,069 | ₩48,876 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩48,876 |
| -0.34% |
| 7.2천 |
| 2026.09.29 | ₩48,896 | ₩49,003 | ₩48,842 | ₩48,972 | +0.16% | 5.8천 |
|---|
| 2026.09.28 | ₩49,043 | ₩49,056 | ₩48,995 | ₩48,995 | -0.10% | 2.3천 |
|---|
| 2026.09.25 | ₩49,270 | ₩49,323 | ₩49,270 | ₩49,323 | +0.11% | 4천 |
|---|
| 2026.09.24 | ₩49,056 | ₩49,136 | ₩49,003 | ₩49,056 | 0.00% | 2.3만 |
|---|
| 2026.09.23 | ₩49,176 | ₩49,176 | ₩49,123 | ₩49,123 | -0.11% | 4.6천 |
|---|
| 2026.09.22 | ₩49,510 | ₩49,671 | ₩49,510 | ₩49,621 | +0.22% | 5.4천 |
|---|
| 2026.09.21 | ₩48,882 | ₩49,617 | ₩48,882 | ₩49,577 | +1.42% | 2.3천 |
|---|
| 2026.09.18 | ₩48,789 | ₩48,920 | ₩48,762 | ₩48,920 | +0.27% | 8.4천 |
|---|
| 2026.09.17 | ₩48,869 | ₩48,936 | ₩48,869 | ₩48,925 | +0.11% | 3.3천 |
|---|
| 2026.09.16 | ₩48,255 | ₩48,423 | ₩48,255 | ₩48,423 | +0.35% | 2.3천 |
|---|
| 2026.09.15 | ₩48,535 | ₩48,535 | ₩48,482 | ₩48,499 | -0.07% | 6.5천 |
|---|
| 2026.09.14 | ₩48,762 | ₩48,762 | ₩48,675 | ₩48,675 | -0.18% | 3.8천 |
|---|
| 2026.09.11 | ₩49,016 | ₩49,029 | ₩49,003 | ₩49,003 | -0.03% | 3.9천 |
|---|
| 2026.09.10 | ₩48,735 | ₩48,735 | ₩48,682 | ₩48,682 | -0.11% | 2.8천 |
|---|
| 2026.09.09 | ₩49,123 | ₩49,136 | ₩49,079 | ₩49,079 | -0.09% | 2.2천 |
|---|
| 2026.09.08 | ₩49,190 | ₩49,417 | ₩49,190 | ₩49,250 | +0.12% | 1.1만 |
|---|
| 2026.09.04 | ₩49,497 | ₩49,497 | ₩49,427 | ₩49,435 | -0.12% | 3천 |
|---|
| 2026.09.03 | ₩49,163 | ₩49,417 | ₩49,163 | ₩49,397 | +0.48% | 1.4만 |
|---|
| 2026.09.02 | ₩49,003 | ₩49,043 | ₩49,003 | ₩49,024 | +0.04% | 3.1천 |
|---|
| 2026.09.01 | ₩48,922 | ₩49,009 | ₩48,829 | ₩48,842 | -0.16% | 3.8천 |
|---|
| 2026.08.31 | ₩49,110 | ₩49,162 | ₩49,110 | ₩49,162 | +0.11% | 2.1천 |
|---|
| 2026.08.28 | ₩49,256 | ₩49,256 | ₩49,230 | ₩49,230 | -0.05% | 8.9천 |
|---|
| 2026.08.27 | ₩49,644 | ₩49,644 | ₩49,564 | ₩49,641 | -0.01% | 5.6천 |
|---|
| 2026.08.26 | ₩49,283 | ₩49,417 | ₩49,283 | ₩49,337 | +0.11% | 1.3만 |
|---|
| 2026.08.25 | ₩49,377 | ₩49,429 | ₩49,350 | ₩49,429 | +0.11% | 6.8천 |
|---|
| 2026.08.24 | ₩49,123 | ₩49,163 | ₩49,123 | ₩49,123 | 0.00% | 3.2천 |
|---|
| 2026.08.21 | ₩49,390 | ₩49,390 | ₩49,327 | ₩49,327 | -0.13% | 2.5천 |
|---|
| 2026.08.20 | ₩49,256 | ₩49,310 | ₩49,163 | ₩49,163 | -0.19% | 3.2천 |
|---|
| 2026.08.19 | ₩49,350 | ₩49,403 | ₩49,323 | ₩49,323 | -0.05% | 5.8천 |
|---|
| 2026.08.18 | ₩49,350 | ₩49,361 | ₩49,230 | ₩49,232 | -0.24% | 3.9천 |
|---|
| 2026.08.17 | ₩49,737 | ₩49,737 | ₩49,667 | ₩49,667 | -0.14% | 1.3천 |
|---|
| 2026.08.14 | ₩49,697 | ₩49,844 | ₩49,697 | ₩49,739 | +0.08% | 3.4천 |
|---|
| 2026.08.13 | ₩49,911 | ₩49,911 | ₩49,826 | ₩49,826 | -0.17% | 1.6천 |
|---|
| 2026.08.12 | ₩49,644 | ₩49,671 | ₩49,608 | ₩49,608 | -0.07% | 4.6천 |
|---|
| 2026.08.11 | ₩49,604 | ₩49,604 | ₩49,403 | ₩49,431 | -0.35% | 2.1천 |
|---|
| 2026.08.10 | ₩49,564 | ₩49,564 | ₩49,497 | ₩49,497 | -0.13% | 2.3천 |
|---|
| 2026.08.07 | ₩49,457 | ₩49,644 | ₩49,444 | ₩49,632 | +0.35% | 3.3천 |
|---|
| 2026.08.06 | ₩49,363 | ₩49,403 | ₩49,329 | ₩49,366 | +0.01% | 2.5천 |
|---|
| 2026.08.05 | ₩49,337 | ₩49,697 | ₩49,337 | ₩49,510 | +0.35% | 2천 |
|---|
| 2026.08.04 | ₩48,842 | ₩49,584 | ₩48,842 | ₩49,525 | +1.40% | 2.3천 |
|---|
| 2026.08.03 | ₩48,629 | ₩48,842 | ₩48,629 | ₩48,800 | +0.35% | 3.5천 |
|---|
| 2026.07.31 | ₩48,228 | ₩48,364 | ₩48,228 | ₩48,364 | +0.28% | 4.2천 |
|---|
| 2026.07.30 | ₩47,961 | ₩48,097 | ₩47,961 | ₩48,097 | +0.28% | 1.6천 |
|---|
| 2026.07.29 | ₩47,386 | ₩47,413 | ₩47,270 | ₩47,270 | -0.25% | 800 |
|---|
| 2026.07.28 | ₩47,827 | ₩47,834 | ₩47,827 | ₩47,828 | +0.00% | 1.3천 |
|---|
| 2026.07.27 | ₩48,014 | ₩48,041 | ₩47,880 | ₩47,896 | -0.24% | 3.8천 |
|---|
| 2026.07.24 | ₩47,814 | ₩47,840 | ₩47,800 | ₩47,840 | +0.06% | 2.8천 |
|---|
| 2026.07.23 | ₩47,907 | ₩47,974 | ₩47,894 | ₩47,974 | +0.14% | 2.4천 |
|---|
| 2026.07.22 | ₩48,475 | ₩48,482 | ₩48,456 | ₩48,456 | -0.04% | 6.3천 |
|---|
| 2026.07.21 | ₩48,448 | ₩48,548 | ₩48,448 | ₩48,495 | +0.10% | 4.5천 |
|---|
| 2026.07.20 | ₩48,295 | ₩48,295 | ₩48,098 | ₩48,098 | -0.41% | 4.8천 |
|---|
| 2026.07.17 | ₩48,281 | ₩48,281 | ₩48,094 | ₩48,170 | -0.23% | 3.6천 |
|---|
| 2026.07.16 | ₩48,669 | ₩48,669 | ₩48,428 | ₩48,486 | -0.38% | 1.8천 |
|---|
| 2026.07.15 | ₩48,602 | ₩48,897 | ₩48,602 | ₩48,897 | +0.61% | 5.4천 |
|---|
| 2026.07.14 | ₩48,735 | ₩48,762 | ₩48,722 | ₩48,758 | +0.05% | 3.5천 |
|---|
| 2026.07.13 | ₩48,495 | ₩48,495 | ₩48,375 | ₩48,468 | -0.06% | 2.6천 |
|---|
| 2026.07.10 | ₩48,896 | ₩49,003 | ₩48,896 | ₩48,992 | +0.20% | 3.3천 |
|---|
| 2026.07.09 | ₩48,856 | ₩48,869 | ₩48,802 | ₩48,869 | +0.03% | 2.2천 |
|---|
| 2026.07.08 | ₩48,381 | ₩48,558 | ₩48,348 | ₩48,552 | +0.35% | 6.3천 |
|---|
| 2026.07.07 | ₩48,488 | ₩48,568 | ₩48,483 | ₩48,568 | +0.17% | 3천 |
|---|
| 2026.07.06 | ₩48,896 | ₩49,056 | ₩48,896 | ₩48,971 | +0.15% | 1만 |
|---|
| 2026.07.02 | ₩48,682 | ₩48,682 | ₩48,428 | ₩48,535 | -0.30% | 2.7천 |
|---|
| 2026.07.01 | ₩48,789 | ₩48,809 | ₩48,650 | ₩48,650 | -0.28% | 6천 |
|---|
| 2026.06.30 | ₩48,936 | ₩48,943 | ₩48,929 | ₩48,943 | +0.01% | 3.3천 |
|---|
| 2026.06.29 | ₩48,602 | ₩48,603 | ₩48,589 | ₩48,603 | +0.00% | 4.4천 |
|---|
| 2026.06.26 | ₩48,214 | ₩48,335 | ₩48,201 | ₩48,228 | +0.03% | 1.4만 |
|---|
| 2026.06.25 | ₩48,268 | ₩48,375 | ₩48,228 | ₩48,281 | +0.03% | 1.2만 |
|---|
| 2026.06.24 | ₩48,388 | ₩48,388 | ₩48,088 | ₩48,189 | -0.41% | 3.1천 |
|---|
| 2026.06.23 | ₩48,348 | ₩48,375 | ₩48,255 | ₩48,255 | -0.19% | 5.4천 |
|---|
| 2026.06.22 | ₩49,043 | ₩49,043 | ₩49,003 | ₩49,003 | -0.08% | 2.6천 |
|---|
| 2026.06.18 | ₩49,203 | ₩49,203 | ₩49,083 | ₩49,198 | -0.01% | 2.6천 |
|---|
| 2026.06.17 | ₩49,096 | ₩49,110 | ₩48,602 | ₩48,602 | -1.01% | 6.3천 |
|---|
| 2026.06.16 | ₩49,163 | ₩49,163 | ₩48,922 | ₩48,922 | -0.49% | 4.7천 |
|---|
| 2026.06.15 | ₩48,776 | ₩49,283 | ₩48,776 | ₩49,176 | +0.82% | 4.8천 |
|---|
| 2026.06.12 | ₩48,295 | ₩48,548 | ₩48,295 | ₩48,511 | +0.45% | 4.6천 |
|---|
| 2026.06.11 | ₩47,774 | ₩48,415 | ₩47,733 | ₩48,389 | +1.29% | 6.7천 |
|---|
| 2026.06.10 | ₩48,054 | ₩48,054 | ₩47,493 | ₩47,493 | -1.17% | 4.9천 |
|---|
| 2026.06.09 | ₩48,655 | ₩48,655 | ₩47,413 | ₩48,067 | -1.21% | 6.9천 |
|---|
| 2026.06.08 | ₩48,361 | ₩48,361 | ₩48,148 | ₩48,174 | -0.39% | 7.9천 |
|---|
| 2026.06.05 | ₩48,629 | ₩48,629 | ₩47,974 | ₩48,005 | -1.28% | 2.6천 |
|---|
| 2026.06.04 | ₩49,003 | ₩49,310 | ₩49,003 | ₩49,216 | +0.44% | 5.1천 |
|---|
| 2026.06.03 | ₩49,203 | ₩49,256 | ₩49,176 | ₩49,211 | +0.02% | 2.9천 |
|---|
| 2026.06.02 | ₩49,457 | ₩49,564 | ₩49,457 | ₩49,524 | +0.14% | 8.5천 |
|---|
| 2026.06.01 | ₩49,270 | ₩49,497 | ₩49,216 | ₩49,434 | +0.33% | 9.1천 |
|---|
| 2026.05.29 | ₩49,297 | ₩49,297 | ₩49,203 | ₩49,243 | -0.11% | 4.5천 |
|---|
| 2026.05.28 | ₩48,802 | ₩49,163 | ₩48,802 | ₩49,128 | +0.67% | 7천 |
|---|
| 2026.05.27 | ₩49,043 | ₩49,043 | ₩48,995 | ₩48,995 | -0.10% | 2.4천 |
|---|
| 2026.05.26 | ₩48,589 | ₩49,043 | ₩48,589 | ₩49,024 | +0.90% | 2.4천 |
|---|
| 2026.05.22 | ₩48,629 | ₩48,669 | ₩48,530 | ₩48,530 | -0.20% | 4.4천 |
|---|
| 2026.05.21 | ₩48,255 | ₩48,562 | ₩48,255 | ₩48,468 | +0.44% | 4.7천 |
|---|
| 2026.05.20 | ₩47,921 | ₩48,361 | ₩47,921 | ₩48,351 | +0.90% | 2.5천 |
|---|
| 2026.05.19 | ₩47,894 | ₩47,907 | ₩47,814 | ₩47,839 | -0.11% | 1.8천 |
|---|
| 2026.05.18 | ₩48,281 | ₩48,281 | ₩47,974 | ₩48,161 | -0.25% | 3.3천 |
|---|
| 2026.05.15 | ₩48,281 | ₩48,308 | ₩48,224 | ₩48,224 | -0.12% | 1천 |
|---|
| 2026.05.14 | ₩48,789 | ₩48,909 | ₩48,789 | ₩48,856 | +0.14% | 2.1천 |
|---|
| 2026.05.13 | ₩48,335 | ₩48,695 | ₩48,335 | ₩48,655 | +0.66% | 1.9천 |
|---|
| 2026.05.12 | ₩48,054 | ₩48,308 | ₩48,054 | ₩48,308 | +0.53% | 5.2천 |
|---|
| 2026.05.11 | ₩48,589 | ₩48,602 | ₩48,589 | ₩48,597 | +0.02% | 5천 |
|---|
| 2026.05.08 | ₩48,535 | ₩48,589 | ₩48,535 | ₩48,589 | +0.11% | 4.2천 |
|---|
| 2026.05.07 | ₩48,482 | ₩48,482 | ₩48,148 | ₩48,177 | -0.63% | 7.7천 |
|---|
| 2026.05.06 | ₩48,335 | ₩48,439 | ₩48,335 | ₩48,439 | +0.22% | 1.3만 |
|---|
| 2026.05.05 | ₩47,653 | ₩47,747 | ₩47,653 | ₩47,687 | +0.07% | 6.8천 |
|---|
| 2026.05.04 | ₩47,546 | ₩47,546 | ₩47,319 | ₩47,319 | -0.48% | 4.8천 |
|---|
| 2026.05.01 | ₩47,667 | ₩47,667 | ₩47,497 | ₩47,497 | -0.36% | 3.4천 |
|---|
| 2026.04.30 | ₩47,212 | ₩47,426 | ₩47,212 | ₩47,409 | +0.42% | 4.6천 |
|---|
| 2026.04.29 | ₩47,059 | ₩47,059 | ₩46,865 | ₩46,957 | -0.22% | 5천 |
|---|
| 2026.04.28 | ₩47,106 | ₩47,132 | ₩47,025 | ₩47,092 | -0.03% | 8.7천 |
|---|
| 2026.04.27 | ₩47,306 | ₩47,359 | ₩47,306 | ₩47,347 | +0.09% | 3.9천 |
|---|
| 2026.04.24 | ₩47,199 | ₩47,319 | ₩47,199 | ₩47,306 | +0.23% | 3천 |
|---|
| 2026.04.23 | ₩47,132 | ₩47,132 | ₩46,852 | ₩46,919 | -0.45% | 3.8천 |
|---|
| 2026.04.22 | ₩47,079 | ₩47,215 | ₩47,079 | ₩47,215 | +0.29% | 3.6천 |
|---|
| 2026.04.21 | ₩47,159 | ₩47,159 | ₩46,798 | ₩46,798 | -0.76% | 4천 |
|---|
| 2026.04.20 | ₩47,132 | ₩47,159 | ₩47,092 | ₩47,152 | +0.04% | 5.5천 |
|---|
| 2026.04.17 | ₩47,426 | ₩47,426 | ₩47,279 | ₩47,310 | -0.25% | 4.5천 |
|---|
| 2026.04.16 | ₩46,745 | ₩46,838 | ₩46,745 | ₩46,825 | +0.17% | 4.3천 |
|---|
| 2026.04.15 | ₩46,625 | ₩46,802 | ₩46,625 | ₩46,802 | +0.38% | 2천 |
|---|
| 2026.04.14 | ₩46,438 | ₩46,611 | ₩46,438 | ₩46,594 | +0.34% | 4.5천 |
|---|
| 2026.04.13 | ₩45,796 | ₩46,104 | ₩45,796 | ₩46,104 | +0.67% | 5.9천 |
|---|
| 2026.04.10 | ₩45,823 | ₩45,877 | ₩45,800 | ₩45,800 | -0.05% | 1.6천 |
|---|
| 2026.04.09 | ₩45,088 | ₩45,783 | ₩45,088 | ₩45,756 | +1.48% | 1.1만 |
|---|
| 2026.04.08 | ₩45,516 | ₩45,676 | ₩45,501 | ₩45,583 | +0.15% | 7.3천 |
|---|
| 2026.04.07 | ₩44,260 | ₩44,581 | ₩44,260 | ₩44,581 | +0.72% | 2천 |
|---|
| 2026.04.06 | ₩44,567 | ₩44,567 | ₩44,514 | ₩44,547 | -0.04% | 3.6천 |
|---|
| 2026.04.02 | ₩44,167 | ₩44,460 | ₩44,167 | ₩44,418 | +0.57% | 7.2천 |
|---|
| 2026.04.01 | ₩44,474 | ₩44,527 | ₩44,460 | ₩44,460 | -0.03% | 5.5천 |
|---|
| 2026.03.31 | ₩43,552 | ₩44,149 | ₩43,552 | ₩44,149 | +1.37% | 2.5천 |
|---|
| 2026.03.30 | ₩43,378 | ₩43,392 | ₩43,124 | ₩43,191 | -0.43% | 2.7천 |
|---|
| 2026.03.27 | ₩43,525 | ₩43,525 | ₩43,258 | ₩43,282 | -0.56% | 2.4천 |
|---|
| 2026.03.26 | ₩44,140 | ₩44,207 | ₩43,694 | ₩43,694 | -1.01% | 2.8천 |
|---|
| 2026.03.25 | ₩44,454 | ₩44,541 | ₩44,420 | ₩44,420 | -0.08% | 7.8천 |
|---|
| 2026.03.24 | ₩44,233 | ₩44,233 | ₩44,113 | ₩44,126 | -0.24% | 7.3천 |
|---|
| 2026.03.23 | ₩44,554 | ₩44,684 | ₩44,327 | ₩44,394 | -0.36% | 1.2만 |
|---|
| 2026.03.20 | ₩44,193 | ₩44,193 | ₩43,779 | ₩43,885 | -0.70% | 7.8천 |
|---|
| 2026.03.19 | ₩44,367 | ₩44,688 | ₩44,367 | ₩44,602 | +0.53% | 4.2천 |
|---|
| 2026.03.18 | ₩45,008 | ₩45,022 | ₩44,674 | ₩44,674 | -0.74% | 8.5천 |
|---|
| 2026.03.17 | ₩45,235 | ₩45,235 | ₩45,088 | ₩45,128 | -0.24% | 3.1천 |
|---|
| 2026.03.16 | ₩45,075 | ₩45,075 | ₩45,008 | ₩45,022 | -0.12% | 3.3천 |
|---|
| 2026.03.13 | ₩44,941 | ₩44,941 | ₩44,527 | ₩44,567 | -0.83% | 6.7천 |
|---|
| 2026.03.12 | ₩45,008 | ₩45,008 | ₩44,794 | ₩44,794 | -0.47% | 5.3천 |
|---|
| 2026.03.11 | ₩45,476 | ₩45,489 | ₩45,262 | ₩45,398 | -0.17% | 1.1만 |
|---|
| 2026.03.10 | ₩45,195 | ₩45,810 | ₩45,195 | ₩45,436 | +0.53% | 7.4천 |
|---|
| 2026.03.09 | ₩44,701 | ₩45,436 | ₩44,594 | ₩45,436 | +1.64% | 5.2천 |
|---|
| 2026.03.06 | ₩45,022 | ₩45,115 | ₩45,009 | ₩45,075 | +0.12% | 1.6천 |
|---|
| 2026.03.05 | ₩45,583 | ₩45,583 | ₩45,195 | ₩45,440 | -0.31% | 3.5천 |
|---|
| 2026.03.04 | ₩45,569 | ₩45,850 | ₩45,569 | ₩45,770 | +0.44% | 7.6천 |
|---|
| 2026.03.03 | ₩44,995 | ₩45,543 | ₩44,969 | ₩45,436 | +0.98% | 5.7천 |
|---|
| 2026.03.02 | ₩46,023 | ₩46,117 | ₩45,943 | ₩46,077 | +0.12% | 9.1천 |
|---|
| 2026.02.27 | ₩46,157 | ₩46,304 | ₩46,157 | ₩46,269 | +0.24% | 16.5만 |
|---|
| 2026.02.26 | ₩46,558 | ₩46,558 | ₩46,251 | ₩46,391 | -0.36% | 7.8천 |
|---|
| 2026.02.25 | ₩46,544 | ₩46,638 | ₩46,544 | ₩46,619 | +0.16% | 8.6천 |
|---|
| 2026.02.24 | ₩46,090 | ₩46,327 | ₩46,090 | ₩46,291 | +0.43% | 4.7천 |
|---|
| 2026.02.23 | ₩46,344 | ₩46,344 | ₩46,010 | ₩46,037 | -0.66% | 2.1천 |
|---|
| 2026.02.20 | ₩46,170 | ₩46,357 | ₩46,170 | ₩46,331 | +0.35% | 1만 |
|---|
| 2026.02.19 | ₩46,050 | ₩46,050 | ₩45,957 | ₩46,022 | -0.06% | 4.7천 |
|---|
| 2026.02.18 | ₩46,010 | ₩46,211 | ₩46,010 | ₩46,104 | +0.20% | 5.4천 |
|---|
| 2026.02.17 | ₩45,623 | ₩46,023 | ₩45,623 | ₩45,957 | +0.73% | 4.9천 |
|---|
| 2026.02.13 | ₩45,937 | ₩46,090 | ₩45,877 | ₩45,937 | 0.00% | 4천 |
|---|
| 2026.02.12 | ₩46,037 | ₩46,037 | ₩45,917 | ₩45,917 | -0.26% | 2.5천 |
|---|
| 2026.02.11 | ₩46,384 | ₩46,384 | ₩46,317 | ₩46,329 | -0.12% | 2.7천 |
|---|
| 2026.02.10 | ₩46,344 | ₩46,398 | ₩46,247 | ₩46,247 | -0.21% | 5.1천 |
|---|
| 2026.02.09 | ₩46,324 | ₩46,324 | ₩46,300 | ₩46,300 | -0.05% | 1.5천 |
|---|
| 2026.02.06 | ₩45,703 | ₩46,037 | ₩45,703 | ₩46,037 | +0.73% | 4.7천 |
|---|
| 2026.02.05 | ₩45,249 | ₩45,489 | ₩45,249 | ₩45,321 | +0.16% | 5천 |
|---|
| 2026.02.04 | ₩45,716 | ₩45,756 | ₩45,489 | ₩45,663 | -0.12% | 1만 |
|---|
| 2026.02.03 | ₩46,010 | ₩46,010 | ₩45,716 | ₩45,943 | -0.15% | 4.2천 |
|---|
| 2026.02.02 | ₩46,157 | ₩46,237 | ₩46,157 | ₩46,157 | 0.00% | 7.2천 |
|---|
| 2026.01.30 | ₩46,211 | ₩46,251 | ₩45,997 | ₩46,064 | -0.32% | 7천 |
|---|
| 2026.01.29 | ₩46,023 | ₩46,232 | ₩46,023 | ₩46,170 | +0.32% | 5.5천 |
|---|
| 2026.01.28 | ₩46,331 | ₩46,431 | ₩46,331 | ₩46,398 | +0.14% | 4.8천 |
|---|
| 2026.01.27 | ₩46,384 | ₩46,438 | ₩46,384 | ₩46,411 | +0.06% | 6.2천 |
|---|
| 2026.01.26 | ₩46,170 | ₩46,170 | ₩46,117 | ₩46,117 | -0.12% | 3.5천 |
|---|
| 2026.01.23 | ₩45,882 | ₩45,957 | ₩45,850 | ₩45,947 | +0.14% | 3천 |
|---|
| 2026.01.22 | ₩45,836 | ₩45,836 | ₩45,796 | ₩45,834 | -0.01% | 2.2천 |
|---|
| 2026.01.21 | ₩45,583 | ₩45,730 | ₩45,369 | ₩45,663 | +0.18% | 5.7천 |
|---|
| 2026.01.20 | ₩45,545 | ₩45,549 | ₩45,249 | ₩45,269 | -0.61% | 2.9천 |
|---|
| 2026.01.16 | ₩45,915 | ₩45,917 | ₩45,893 | ₩45,893 | -0.05% | 2.9천 |
|---|
| 2026.01.15 | ₩45,991 | ₩46,023 | ₩45,877 | ₩45,877 | -0.25% | 5천 |
|---|
| 2026.01.14 | ₩45,796 | ₩45,823 | ₩45,796 | ₩45,820 | +0.05% | 1.7천 |
|---|
| 2026.01.13 | ₩45,917 | ₩45,938 | ₩45,850 | ₩45,938 | +0.05% | 3.3천 |
|---|
| 2026.01.12 | ₩46,010 | ₩46,064 | ₩45,997 | ₩46,037 | +0.06% | 6천 |
|---|
| 2026.01.09 | ₩45,703 | ₩45,943 | ₩45,703 | ₩45,917 | +0.47% | 3.6천 |
|---|
| 2026.01.08 | ₩45,636 | ₩45,689 | ₩45,623 | ₩45,689 | +0.12% | 3.1천 |
|---|
| 2026.01.07 | ₩45,863 | ₩45,863 | ₩45,770 | ₩45,783 | -0.17% | 3.6천 |
|---|
| 2026.01.06 | ₩45,727 | ₩45,850 | ₩45,727 | ₩45,836 | +0.24% | 2.6천 |
|---|
| 2026.01.05 | ₩45,730 | ₩45,730 | ₩45,663 | ₩45,689 | -0.09% | 7.8천 |
|---|
| 2026.01.02 | ₩45,449 | ₩45,450 | ₩45,438 | ₩45,438 | -0.02% | 2.7천 |
|---|
| 2025.12.31 | ₩45,409 | ₩45,409 | ₩45,289 | ₩45,301 | -0.24% | 1.6천 |
|---|
| 2025.12.30 | ₩45,489 | ₩45,529 | ₩45,489 | ₩45,493 | +0.01% | 2.4천 |
|---|
| 2025.12.29 | ₩45,449 | ₩45,502 | ₩45,409 | ₩45,484 | +0.08% | 3.1천 |
|---|
| 2025.12.26 | ₩45,302 | ₩45,609 | ₩45,302 | ₩45,609 | +0.68% | 2.4천 |
|---|
| 2025.12.24 | ₩45,783 | ₩45,850 | ₩45,783 | ₩45,850 | +0.15% | 4.1천 |
|---|
| 2025.12.23 | ₩45,609 | ₩45,756 | ₩45,583 | ₩45,756 | +0.32% | 8.1천 |
|---|
| 2025.12.22 | ₩45,476 | ₩45,569 | ₩45,476 | ₩45,568 | +0.20% | 4.9천 |
|---|
| 2025.12.19 | ₩45,369 | ₩45,409 | ₩45,342 | ₩45,369 | 0.00% | 9.3천 |
|---|
| 2025.12.18 | ₩45,182 | ₩45,182 | ₩45,128 | ₩45,128 | -0.12% | 3.5천 |
|---|
| 2025.12.17 | ₩45,142 | ₩45,142 | ₩44,794 | ₩44,794 | -0.77% | 5.7천 |
|---|
| 2025.12.16 | ₩45,168 | ₩45,235 | ₩45,035 | ₩45,168 | 0.00% | 6.9천 |
|---|
| 2025.12.15 | ₩45,262 | ₩45,262 | ₩45,222 | ₩45,227 | -0.08% | 4.5천 |
|---|
| 2025.12.12 | ₩45,436 | ₩45,436 | ₩45,189 | ₩45,230 | -0.45% | 3.2천 |
|---|
| 2025.12.11 | ₩45,449 | ₩45,636 | ₩45,449 | ₩45,583 | +0.29% | 7.9천 |
|---|
| 2025.12.10 | ₩45,382 | ₩45,649 | ₩45,369 | ₩45,604 | +0.49% | 1.8만 |
|---|
| 2025.12.09 | ₩45,369 | ₩45,409 | ₩45,342 | ₩45,342 | -0.06% | 4.7천 |
|---|
| 2025.12.08 | ₩45,356 | ₩45,376 | ₩45,329 | ₩45,376 | +0.04% | 3.6천 |
|---|
| 2025.12.05 | ₩45,422 | ₩45,543 | ₩45,422 | ₩45,486 | +0.14% | 4.6천 |
|---|
| 2025.12.04 | ₩45,369 | ₩45,396 | ₩45,329 | ₩45,369 | 0.00% | 2.4천 |
|---|
| 2025.12.03 | ₩45,262 | ₩45,422 | ₩45,262 | ₩45,392 | +0.29% | 2천 |
|---|
| 2025.12.02 | ₩45,302 | ₩45,356 | ₩45,249 | ₩45,303 | +0.00% | 1.8만 |
|---|
| 2025.12.01 | ₩45,329 | ₩45,329 | ₩45,202 | ₩45,202 | -0.28% | 4.9천 |
|---|
| 2025.11.28 | ₩45,322 | ₩45,377 | ₩45,322 | ₩45,377 | +0.12% | 2.6천 |
|---|
| 2025.11.26 | ₩45,449 | ₩45,480 | ₩45,422 | ₩45,436 | -0.03% | 8.7천 |
|---|
| 2025.11.25 | ₩44,865 | ₩45,205 | ₩44,865 | ₩45,205 | +0.76% | 6천 |
|---|
| 2025.11.24 | ₩44,808 | ₩44,955 | ₩44,808 | ₩44,948 | +0.31% | 3.7천 |
|---|
| 2025.11.21 | ₩44,233 | ₩44,701 | ₩44,233 | ₩44,487 | +0.57% | 9천 |
|---|
| 2025.11.20 | ₩45,102 | ₩45,102 | ₩44,233 | ₩44,233 | -1.93% | 6.6천 |
|---|
| 2025.11.19 | ₩44,808 | ₩44,808 | ₩44,581 | ₩44,647 | -0.36% | 5.6천 |
|---|
| 2025.11.18 | ₩44,514 | ₩44,741 | ₩44,487 | ₩44,607 | +0.21% | 8.8천 |
|---|
| 2025.11.17 | ₩44,647 | ₩45,102 | ₩44,647 | ₩44,808 | +0.36% | 2만 |
|---|
| 2025.11.14 | ₩44,554 | ₩45,222 | ₩44,554 | ₩45,102 | +1.23% | 3.4천 |
|---|
| 2025.11.13 | ₩45,489 | ₩45,489 | ₩45,088 | ₩45,128 | -0.79% | 1.4만 |
|---|
| 2025.11.12 | ₩45,609 | ₩45,623 | ₩45,583 | ₩45,600 | -0.02% | 2.2천 |
|---|
| 2025.11.11 | ₩45,476 | ₩45,613 | ₩45,462 | ₩45,569 | +0.21% | 5.8천 |
|---|
| 2025.11.10 | ₩45,409 | ₩45,556 | ₩45,302 | ₩45,556 | +0.32% | 5.4천 |
|---|
| 2025.11.07 | ₩44,794 | ₩45,048 | ₩44,674 | ₩45,048 | +0.57% | 7.1천 |
|---|
| 2025.11.06 | ₩45,302 | ₩45,335 | ₩45,026 | ₩45,062 | -0.53% | 4.7천 |
|---|
| 2025.11.05 | ₩45,416 | ₩45,416 | ₩45,302 | ₩45,302 | -0.25% | 5.7천 |
|---|
| 2025.11.04 | ₩45,329 | ₩45,382 | ₩45,195 | ₩45,235 | -0.21% | 1만 |
|---|
| 2025.11.03 | ₩45,569 | ₩45,649 | ₩45,569 | ₩45,596 | +0.06% | 6.5천 |
|---|
| 2025.10.31 | ₩45,569 | ₩45,609 | ₩45,529 | ₩45,553 | -0.04% | 2.6천 |
|---|
| 2025.10.30 | ₩45,627 | ₩45,676 | ₩45,529 | ₩45,529 | -0.21% | 7.7천 |
|---|
| 2025.10.29 | ₩45,943 | ₩45,943 | ₩45,730 | ₩45,796 | -0.32% | 9.7천 |
|---|
| 2025.10.28 | ₩45,770 | ₩45,863 | ₩45,770 | ₩45,810 | +0.09% | 4.7천 |
|---|
| 2025.10.27 | ₩45,685 | ₩45,732 | ₩45,663 | ₩45,732 | +0.10% | 1.9천 |
|---|
| 2025.10.24 | ₩45,342 | ₩45,409 | ₩45,342 | ₩45,356 | +0.03% | 8.5천 |
|---|
| 2025.10.23 | ₩45,075 | ₩45,209 | ₩45,075 | ₩45,142 | +0.15% | 3천 |
|---|
| 2025.10.22 | ₩45,102 | ₩45,102 | ₩44,968 | ₩45,022 | -0.18% | 5.7천 |
|---|
| 2025.10.21 | ₩45,102 | ₩45,156 | ₩45,102 | ₩45,120 | +0.04% | 4천 |
|---|
| 2025.10.20 | ₩45,115 | ₩45,209 | ₩45,115 | ₩45,182 | +0.15% | 8.3천 |
|---|
| 2025.10.17 | ₩44,794 | ₩44,943 | ₩44,701 | ₩44,903 | +0.24% | 1.6만 |
|---|
| 2025.10.16 | ₩44,798 | ₩44,813 | ₩44,728 | ₩44,813 | +0.03% | 9.1천 |
|---|
| 2025.10.15 | ₩44,981 | ₩44,981 | ₩44,808 | ₩44,834 | -0.33% | 8.6천 |
|---|
| 2025.10.14 | ₩44,500 | ₩44,834 | ₩44,500 | ₩44,689 | +0.42% | 3.8천 |
|---|
| 2025.10.13 | ₩44,754 | ₩44,781 | ₩44,741 | ₩44,768 | +0.03% | 3.4천 |
|---|
| 2025.10.10 | ₩45,082 | ₩45,082 | ₩44,287 | ₩44,287 | -1.76% | 4.3천 |
|---|