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 | ₩49,173 | ₩49,279 | ₩49,173 | ₩49,257 | +0.17% | 1.2천 |
| 2026.10.08 | ₩49,013 | ₩49,066 | ₩48,946 | ₩48,973 | -0.08% | 5.4천 |
| 2026.10.07 | ₩49,199 | ₩49,306 | ₩49,199 | ₩49,303 | +0.21% | 2.5천 |
| 2026.10.06 | ₩49,506 | ₩49,506 | ₩49,470 | ₩49,470 | -0.07% | 1천 |
| 2026.10.05 | ₩49,226 | ₩49,386 | ₩49,226 | ₩49,316 | +0.18% | 1.5천 |
| 2026.10.02 | ₩49,053 | ₩49,079 | ₩49,053 | ₩49,053 | 0.00% | 3.2천 |
| 2026.10.01 | ₩48,839 | ₩48,839 | ₩48,600 | ₩48,775 | -0.13% | 6.8천 |
| 2026.09.30 | ₩48,919 | ₩48,946 | ₩48,753 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩48,753 |
| -0.34% |
| 7.2천 |
| 2026.09.29 | ₩48,773 | ₩48,879 | ₩48,719 | ₩48,849 | +0.16% | 5.8천 |
|---|
| 2026.09.28 | ₩48,919 | ₩48,933 | ₩48,871 | ₩48,871 | -0.10% | 2.3천 |
|---|
| 2026.09.25 | ₩49,146 | ₩49,199 | ₩49,146 | ₩49,199 | +0.11% | 4천 |
|---|
| 2026.09.24 | ₩48,933 | ₩49,013 | ₩48,879 | ₩48,933 | 0.00% | 2.3만 |
|---|
| 2026.09.23 | ₩49,053 | ₩49,053 | ₩48,999 | ₩48,999 | -0.11% | 4.6천 |
|---|
| 2026.09.22 | ₩49,386 | ₩49,546 | ₩49,386 | ₩49,496 | +0.22% | 5.4천 |
|---|
| 2026.09.21 | ₩48,759 | ₩49,492 | ₩48,759 | ₩49,452 | +1.42% | 2.3천 |
|---|
| 2026.09.18 | ₩48,666 | ₩48,797 | ₩48,640 | ₩48,797 | +0.27% | 8.4천 |
|---|
| 2026.09.17 | ₩48,746 | ₩48,813 | ₩48,746 | ₩48,802 | +0.11% | 3.3천 |
|---|
| 2026.09.16 | ₩48,133 | ₩48,301 | ₩48,133 | ₩48,301 | +0.35% | 2.3천 |
|---|
| 2026.09.15 | ₩48,413 | ₩48,413 | ₩48,360 | ₩48,377 | -0.07% | 6.5천 |
|---|
| 2026.09.14 | ₩48,640 | ₩48,640 | ₩48,553 | ₩48,553 | -0.18% | 3.8천 |
|---|
| 2026.09.11 | ₩48,893 | ₩48,906 | ₩48,879 | ₩48,879 | -0.03% | 3.9천 |
|---|
| 2026.09.10 | ₩48,613 | ₩48,613 | ₩48,560 | ₩48,560 | -0.11% | 2.8천 |
|---|
| 2026.09.09 | ₩48,999 | ₩49,013 | ₩48,955 | ₩48,955 | -0.09% | 2.2천 |
|---|
| 2026.09.08 | ₩49,066 | ₩49,293 | ₩49,066 | ₩49,126 | +0.12% | 1.1만 |
|---|
| 2026.09.04 | ₩49,372 | ₩49,372 | ₩49,303 | ₩49,311 | -0.12% | 3천 |
|---|
| 2026.09.03 | ₩49,039 | ₩49,293 | ₩49,039 | ₩49,273 | +0.48% | 1.4만 |
|---|
| 2026.09.02 | ₩48,879 | ₩48,919 | ₩48,879 | ₩48,901 | +0.04% | 3.1천 |
|---|
| 2026.09.01 | ₩48,799 | ₩48,886 | ₩48,706 | ₩48,719 | -0.16% | 3.8천 |
|---|
| 2026.08.31 | ₩48,986 | ₩49,038 | ₩48,986 | ₩49,038 | +0.11% | 2.1천 |
|---|
| 2026.08.28 | ₩49,133 | ₩49,133 | ₩49,106 | ₩49,106 | -0.05% | 8.9천 |
|---|
| 2026.08.27 | ₩49,519 | ₩49,519 | ₩49,439 | ₩49,516 | -0.01% | 5.6천 |
|---|
| 2026.08.26 | ₩49,159 | ₩49,293 | ₩49,159 | ₩49,213 | +0.11% | 1.3만 |
|---|
| 2026.08.25 | ₩49,253 | ₩49,304 | ₩49,226 | ₩49,304 | +0.11% | 6.8천 |
|---|
| 2026.08.24 | ₩48,999 | ₩49,039 | ₩48,999 | ₩48,999 | 0.00% | 3.2천 |
|---|
| 2026.08.21 | ₩49,266 | ₩49,266 | ₩49,203 | ₩49,203 | -0.13% | 2.5천 |
|---|
| 2026.08.20 | ₩49,133 | ₩49,186 | ₩49,039 | ₩49,039 | -0.19% | 3.2천 |
|---|
| 2026.08.19 | ₩49,226 | ₩49,279 | ₩49,199 | ₩49,199 | -0.05% | 5.8천 |
|---|
| 2026.08.18 | ₩49,226 | ₩49,237 | ₩49,106 | ₩49,109 | -0.24% | 3.9천 |
|---|
| 2026.08.17 | ₩49,612 | ₩49,612 | ₩49,542 | ₩49,542 | -0.14% | 1.3천 |
|---|
| 2026.08.14 | ₩49,572 | ₩49,719 | ₩49,572 | ₩49,614 | +0.08% | 3.4천 |
|---|
| 2026.08.13 | ₩49,786 | ₩49,786 | ₩49,700 | ₩49,700 | -0.17% | 1.6천 |
|---|
| 2026.08.12 | ₩49,519 | ₩49,546 | ₩49,483 | ₩49,483 | -0.07% | 4.6천 |
|---|
| 2026.08.11 | ₩49,479 | ₩49,479 | ₩49,279 | ₩49,307 | -0.35% | 2.1천 |
|---|
| 2026.08.10 | ₩49,439 | ₩49,439 | ₩49,372 | ₩49,372 | -0.13% | 2.3천 |
|---|
| 2026.08.07 | ₩49,332 | ₩49,519 | ₩49,319 | ₩49,507 | +0.35% | 3.3천 |
|---|
| 2026.08.06 | ₩49,239 | ₩49,279 | ₩49,205 | ₩49,242 | +0.01% | 2.5천 |
|---|
| 2026.08.05 | ₩49,213 | ₩49,572 | ₩49,213 | ₩49,386 | +0.35% | 2천 |
|---|
| 2026.08.04 | ₩48,719 | ₩49,459 | ₩48,719 | ₩49,400 | +1.40% | 2.3천 |
|---|
| 2026.08.03 | ₩48,506 | ₩48,719 | ₩48,506 | ₩48,677 | +0.35% | 3.5천 |
|---|
| 2026.07.31 | ₩48,106 | ₩48,242 | ₩48,106 | ₩48,242 | +0.28% | 4.2천 |
|---|
| 2026.07.30 | ₩47,840 | ₩47,976 | ₩47,840 | ₩47,976 | +0.28% | 1.6천 |
|---|
| 2026.07.29 | ₩47,267 | ₩47,294 | ₩47,151 | ₩47,151 | -0.25% | 800 |
|---|
| 2026.07.28 | ₩47,707 | ₩47,713 | ₩47,707 | ₩47,708 | +0.00% | 1.3천 |
|---|
| 2026.07.27 | ₩47,893 | ₩47,920 | ₩47,760 | ₩47,776 | -0.24% | 3.8천 |
|---|
| 2026.07.24 | ₩47,693 | ₩47,720 | ₩47,680 | ₩47,720 | +0.06% | 2.8천 |
|---|
| 2026.07.23 | ₩47,787 | ₩47,853 | ₩47,773 | ₩47,853 | +0.14% | 2.4천 |
|---|
| 2026.07.22 | ₩48,353 | ₩48,360 | ₩48,334 | ₩48,334 | -0.04% | 6.3천 |
|---|
| 2026.07.21 | ₩48,326 | ₩48,426 | ₩48,326 | ₩48,373 | +0.10% | 4.5천 |
|---|
| 2026.07.20 | ₩48,173 | ₩48,173 | ₩47,977 | ₩47,977 | -0.41% | 4.8천 |
|---|
| 2026.07.17 | ₩48,160 | ₩48,160 | ₩47,973 | ₩48,049 | -0.23% | 3.6천 |
|---|
| 2026.07.16 | ₩48,546 | ₩48,546 | ₩48,306 | ₩48,364 | -0.38% | 1.8천 |
|---|
| 2026.07.15 | ₩48,480 | ₩48,774 | ₩48,480 | ₩48,774 | +0.61% | 5.4천 |
|---|
| 2026.07.14 | ₩48,613 | ₩48,640 | ₩48,600 | ₩48,636 | +0.05% | 3.5천 |
|---|
| 2026.07.13 | ₩48,373 | ₩48,373 | ₩48,253 | ₩48,346 | -0.06% | 2.6천 |
|---|
| 2026.07.10 | ₩48,773 | ₩48,879 | ₩48,773 | ₩48,869 | +0.20% | 3.3천 |
|---|
| 2026.07.09 | ₩48,733 | ₩48,746 | ₩48,680 | ₩48,746 | +0.03% | 2.2천 |
|---|
| 2026.07.08 | ₩48,260 | ₩48,436 | ₩48,226 | ₩48,430 | +0.35% | 6.3천 |
|---|
| 2026.07.07 | ₩48,366 | ₩48,446 | ₩48,361 | ₩48,446 | +0.17% | 3천 |
|---|
| 2026.07.06 | ₩48,773 | ₩48,933 | ₩48,773 | ₩48,847 | +0.15% | 1만 |
|---|
| 2026.07.02 | ₩48,560 | ₩48,560 | ₩48,306 | ₩48,413 | -0.30% | 2.7천 |
|---|
| 2026.07.01 | ₩48,666 | ₩48,686 | ₩48,528 | ₩48,528 | -0.28% | 6천 |
|---|
| 2026.06.30 | ₩48,813 | ₩48,819 | ₩48,806 | ₩48,819 | +0.01% | 3.3천 |
|---|
| 2026.06.29 | ₩48,480 | ₩48,481 | ₩48,466 | ₩48,481 | +0.00% | 4.4천 |
|---|
| 2026.06.26 | ₩48,093 | ₩48,213 | ₩48,080 | ₩48,106 | +0.03% | 1.4만 |
|---|
| 2026.06.25 | ₩48,146 | ₩48,253 | ₩48,106 | ₩48,160 | +0.03% | 1.2만 |
|---|
| 2026.06.24 | ₩48,266 | ₩48,266 | ₩47,967 | ₩48,068 | -0.41% | 3.1천 |
|---|
| 2026.06.23 | ₩48,226 | ₩48,253 | ₩48,133 | ₩48,133 | -0.19% | 5.4천 |
|---|
| 2026.06.22 | ₩48,919 | ₩48,919 | ₩48,879 | ₩48,879 | -0.08% | 2.6천 |
|---|
| 2026.06.18 | ₩49,079 | ₩49,079 | ₩48,959 | ₩49,074 | -0.01% | 2.6천 |
|---|
| 2026.06.17 | ₩48,973 | ₩48,986 | ₩48,480 | ₩48,480 | -1.01% | 6.3천 |
|---|
| 2026.06.16 | ₩49,039 | ₩49,039 | ₩48,799 | ₩48,799 | -0.49% | 4.7천 |
|---|
| 2026.06.15 | ₩48,653 | ₩49,159 | ₩48,653 | ₩49,053 | +0.82% | 4.8천 |
|---|
| 2026.06.12 | ₩48,173 | ₩48,426 | ₩48,173 | ₩48,389 | +0.45% | 4.6천 |
|---|
| 2026.06.11 | ₩47,653 | ₩48,293 | ₩47,613 | ₩48,268 | +1.29% | 6.7천 |
|---|
| 2026.06.10 | ₩47,933 | ₩47,933 | ₩47,374 | ₩47,374 | -1.17% | 4.9천 |
|---|
| 2026.06.09 | ₩48,533 | ₩48,533 | ₩47,294 | ₩47,947 | -1.21% | 6.9천 |
|---|
| 2026.06.08 | ₩48,240 | ₩48,240 | ₩48,027 | ₩48,053 | -0.39% | 7.9천 |
|---|
| 2026.06.05 | ₩48,506 | ₩48,506 | ₩47,853 | ₩47,884 | -1.28% | 2.6천 |
|---|
| 2026.06.04 | ₩48,879 | ₩49,186 | ₩48,879 | ₩49,093 | +0.44% | 5.1천 |
|---|
| 2026.06.03 | ₩49,079 | ₩49,133 | ₩49,053 | ₩49,087 | +0.02% | 2.9천 |
|---|
| 2026.06.02 | ₩49,332 | ₩49,439 | ₩49,332 | ₩49,399 | +0.14% | 8.5천 |
|---|
| 2026.06.01 | ₩49,146 | ₩49,372 | ₩49,093 | ₩49,310 | +0.33% | 9.1천 |
|---|
| 2026.05.29 | ₩49,173 | ₩49,173 | ₩49,079 | ₩49,119 | -0.11% | 4.5천 |
|---|
| 2026.05.28 | ₩48,680 | ₩49,039 | ₩48,680 | ₩49,005 | +0.67% | 7천 |
|---|
| 2026.05.27 | ₩48,919 | ₩48,919 | ₩48,871 | ₩48,871 | -0.10% | 2.4천 |
|---|
| 2026.05.26 | ₩48,466 | ₩48,919 | ₩48,466 | ₩48,901 | +0.90% | 2.4천 |
|---|
| 2026.05.22 | ₩48,506 | ₩48,546 | ₩48,408 | ₩48,408 | -0.20% | 4.4천 |
|---|
| 2026.05.21 | ₩48,133 | ₩48,440 | ₩48,133 | ₩48,346 | +0.44% | 4.7천 |
|---|
| 2026.05.20 | ₩47,800 | ₩48,240 | ₩47,800 | ₩48,229 | +0.90% | 2.5천 |
|---|
| 2026.05.19 | ₩47,773 | ₩47,787 | ₩47,693 | ₩47,719 | -0.11% | 1.8천 |
|---|
| 2026.05.18 | ₩48,160 | ₩48,160 | ₩47,853 | ₩48,040 | -0.25% | 3.3천 |
|---|
| 2026.05.15 | ₩48,160 | ₩48,186 | ₩48,103 | ₩48,103 | -0.12% | 1천 |
|---|
| 2026.05.14 | ₩48,666 | ₩48,786 | ₩48,666 | ₩48,733 | +0.14% | 2.1천 |
|---|
| 2026.05.13 | ₩48,213 | ₩48,573 | ₩48,213 | ₩48,533 | +0.66% | 1.9천 |
|---|
| 2026.05.12 | ₩47,933 | ₩48,186 | ₩47,933 | ₩48,186 | +0.53% | 5.2천 |
|---|
| 2026.05.11 | ₩48,466 | ₩48,480 | ₩48,466 | ₩48,474 | +0.02% | 5천 |
|---|
| 2026.05.08 | ₩48,413 | ₩48,466 | ₩48,413 | ₩48,466 | +0.11% | 4.2천 |
|---|
| 2026.05.07 | ₩48,360 | ₩48,360 | ₩48,027 | ₩48,056 | -0.63% | 7.7천 |
|---|
| 2026.05.06 | ₩48,213 | ₩48,317 | ₩48,213 | ₩48,317 | +0.22% | 1.3만 |
|---|
| 2026.05.05 | ₩47,533 | ₩47,627 | ₩47,533 | ₩47,567 | +0.07% | 6.8천 |
|---|
| 2026.05.04 | ₩47,427 | ₩47,427 | ₩47,200 | ₩47,200 | -0.48% | 4.8천 |
|---|
| 2026.05.01 | ₩47,547 | ₩47,547 | ₩47,378 | ₩47,378 | -0.36% | 3.4천 |
|---|
| 2026.04.30 | ₩47,094 | ₩47,307 | ₩47,094 | ₩47,290 | +0.42% | 4.6천 |
|---|
| 2026.04.29 | ₩46,940 | ₩46,940 | ₩46,747 | ₩46,839 | -0.22% | 5천 |
|---|
| 2026.04.28 | ₩46,987 | ₩47,014 | ₩46,907 | ₩46,974 | -0.03% | 8.7천 |
|---|
| 2026.04.27 | ₩47,187 | ₩47,240 | ₩47,187 | ₩47,228 | +0.09% | 3.9천 |
|---|
| 2026.04.24 | ₩47,080 | ₩47,200 | ₩47,080 | ₩47,187 | +0.23% | 3천 |
|---|
| 2026.04.23 | ₩47,014 | ₩47,014 | ₩46,734 | ₩46,801 | -0.45% | 3.8천 |
|---|
| 2026.04.22 | ₩46,960 | ₩47,096 | ₩46,960 | ₩47,096 | +0.29% | 3.6천 |
|---|
| 2026.04.21 | ₩47,040 | ₩47,040 | ₩46,681 | ₩46,681 | -0.76% | 4천 |
|---|
| 2026.04.20 | ₩47,014 | ₩47,040 | ₩46,974 | ₩47,034 | +0.04% | 5.5천 |
|---|
| 2026.04.17 | ₩47,307 | ₩47,307 | ₩47,160 | ₩47,191 | -0.25% | 4.5천 |
|---|
| 2026.04.16 | ₩46,627 | ₩46,721 | ₩46,627 | ₩46,707 | +0.17% | 4.3천 |
|---|
| 2026.04.15 | ₩46,507 | ₩46,685 | ₩46,507 | ₩46,685 | +0.38% | 2천 |
|---|
| 2026.04.14 | ₩46,321 | ₩46,494 | ₩46,321 | ₩46,477 | +0.34% | 4.5천 |
|---|
| 2026.04.13 | ₩45,681 | ₩45,988 | ₩45,681 | ₩45,988 | +0.67% | 5.9천 |
|---|
| 2026.04.10 | ₩45,708 | ₩45,761 | ₩45,685 | ₩45,685 | -0.05% | 1.6천 |
|---|
| 2026.04.09 | ₩44,975 | ₩45,668 | ₩44,975 | ₩45,641 | +1.48% | 1.1만 |
|---|
| 2026.04.08 | ₩45,401 | ₩45,561 | ₩45,387 | ₩45,468 | +0.15% | 7.3천 |
|---|
| 2026.04.07 | ₩44,149 | ₩44,469 | ₩44,149 | ₩44,469 | +0.72% | 2천 |
|---|
| 2026.04.06 | ₩44,455 | ₩44,455 | ₩44,402 | ₩44,435 | -0.04% | 3.6천 |
|---|
| 2026.04.02 | ₩44,055 | ₩44,349 | ₩44,055 | ₩44,306 | +0.57% | 7.2천 |
|---|
| 2026.04.01 | ₩44,362 | ₩44,415 | ₩44,349 | ₩44,349 | -0.03% | 5.5천 |
|---|
| 2026.03.31 | ₩43,442 | ₩44,038 | ₩43,442 | ₩44,038 | +1.37% | 2.5천 |
|---|
| 2026.03.30 | ₩43,269 | ₩43,283 | ₩43,016 | ₩43,083 | -0.43% | 2.7천 |
|---|
| 2026.03.27 | ₩43,416 | ₩43,416 | ₩43,149 | ₩43,173 | -0.56% | 2.4천 |
|---|
| 2026.03.26 | ₩44,029 | ₩44,095 | ₩43,584 | ₩43,584 | -1.01% | 2.8천 |
|---|
| 2026.03.25 | ₩44,342 | ₩44,429 | ₩44,309 | ₩44,309 | -0.08% | 7.8천 |
|---|
| 2026.03.24 | ₩44,122 | ₩44,122 | ₩44,002 | ₩44,015 | -0.24% | 7.3천 |
|---|
| 2026.03.23 | ₩44,442 | ₩44,571 | ₩44,215 | ₩44,282 | -0.36% | 1.2만 |
|---|
| 2026.03.20 | ₩44,082 | ₩44,082 | ₩43,669 | ₩43,774 | -0.70% | 7.8천 |
|---|
| 2026.03.19 | ₩44,255 | ₩44,575 | ₩44,255 | ₩44,490 | +0.53% | 4.2천 |
|---|
| 2026.03.18 | ₩44,895 | ₩44,908 | ₩44,562 | ₩44,562 | -0.74% | 8.5천 |
|---|
| 2026.03.17 | ₩45,121 | ₩45,121 | ₩44,975 | ₩45,015 | -0.24% | 3.1천 |
|---|
| 2026.03.16 | ₩44,962 | ₩44,962 | ₩44,895 | ₩44,908 | -0.12% | 3.3천 |
|---|
| 2026.03.13 | ₩44,828 | ₩44,828 | ₩44,415 | ₩44,455 | -0.83% | 6.7천 |
|---|
| 2026.03.12 | ₩44,895 | ₩44,895 | ₩44,682 | ₩44,682 | -0.47% | 5.3천 |
|---|
| 2026.03.11 | ₩45,361 | ₩45,375 | ₩45,148 | ₩45,284 | -0.17% | 1.1만 |
|---|
| 2026.03.10 | ₩45,082 | ₩45,695 | ₩45,082 | ₩45,321 | +0.53% | 7.4천 |
|---|
| 2026.03.09 | ₩44,588 | ₩45,321 | ₩44,482 | ₩45,321 | +1.64% | 5.2천 |
|---|
| 2026.03.06 | ₩44,908 | ₩45,002 | ₩44,896 | ₩44,962 | +0.12% | 1.6천 |
|---|
| 2026.03.05 | ₩45,468 | ₩45,468 | ₩45,082 | ₩45,325 | -0.31% | 3.5천 |
|---|
| 2026.03.04 | ₩45,455 | ₩45,734 | ₩45,455 | ₩45,655 | +0.44% | 7.6천 |
|---|
| 2026.03.03 | ₩44,882 | ₩45,428 | ₩44,856 | ₩45,321 | +0.98% | 5.7천 |
|---|
| 2026.03.02 | ₩45,908 | ₩46,001 | ₩45,828 | ₩45,961 | +0.12% | 9.1천 |
|---|
| 2026.02.27 | ₩46,041 | ₩46,188 | ₩46,041 | ₩46,153 | +0.24% | 16.5만 |
|---|
| 2026.02.26 | ₩46,441 | ₩46,441 | ₩46,134 | ₩46,274 | -0.36% | 7.8천 |
|---|
| 2026.02.25 | ₩46,427 | ₩46,521 | ₩46,427 | ₩46,502 | +0.16% | 8.6천 |
|---|
| 2026.02.24 | ₩45,974 | ₩46,210 | ₩45,974 | ₩46,174 | +0.43% | 4.7천 |
|---|
| 2026.02.23 | ₩46,228 | ₩46,228 | ₩45,894 | ₩45,921 | -0.66% | 2.1천 |
|---|
| 2026.02.20 | ₩46,054 | ₩46,241 | ₩46,054 | ₩46,214 | +0.35% | 1만 |
|---|
| 2026.02.19 | ₩45,934 | ₩45,934 | ₩45,841 | ₩45,906 | -0.06% | 4.7천 |
|---|
| 2026.02.18 | ₩45,894 | ₩46,094 | ₩45,894 | ₩45,988 | +0.20% | 5.4천 |
|---|
| 2026.02.17 | ₩45,508 | ₩45,908 | ₩45,508 | ₩45,841 | +0.73% | 4.9천 |
|---|
| 2026.02.13 | ₩45,821 | ₩45,974 | ₩45,761 | ₩45,821 | 0.00% | 4천 |
|---|
| 2026.02.12 | ₩45,921 | ₩45,921 | ₩45,801 | ₩45,801 | -0.26% | 2.5천 |
|---|
| 2026.02.11 | ₩46,268 | ₩46,268 | ₩46,201 | ₩46,213 | -0.12% | 2.7천 |
|---|
| 2026.02.10 | ₩46,228 | ₩46,281 | ₩46,130 | ₩46,130 | -0.21% | 5.1천 |
|---|
| 2026.02.09 | ₩46,208 | ₩46,208 | ₩46,184 | ₩46,184 | -0.05% | 1.5천 |
|---|
| 2026.02.06 | ₩45,588 | ₩45,921 | ₩45,588 | ₩45,921 | +0.73% | 4.7천 |
|---|
| 2026.02.05 | ₩45,135 | ₩45,375 | ₩45,135 | ₩45,207 | +0.16% | 5천 |
|---|
| 2026.02.04 | ₩45,601 | ₩45,641 | ₩45,375 | ₩45,548 | -0.12% | 1만 |
|---|
| 2026.02.03 | ₩45,894 | ₩45,894 | ₩45,601 | ₩45,828 | -0.15% | 4.2천 |
|---|
| 2026.02.02 | ₩46,041 | ₩46,121 | ₩46,041 | ₩46,041 | 0.00% | 7.2천 |
|---|
| 2026.01.30 | ₩46,094 | ₩46,134 | ₩45,881 | ₩45,948 | -0.32% | 7천 |
|---|
| 2026.01.29 | ₩45,908 | ₩46,116 | ₩45,908 | ₩46,054 | +0.32% | 5.5천 |
|---|
| 2026.01.28 | ₩46,214 | ₩46,314 | ₩46,214 | ₩46,281 | +0.14% | 4.8천 |
|---|
| 2026.01.27 | ₩46,268 | ₩46,321 | ₩46,268 | ₩46,294 | +0.06% | 6.2천 |
|---|
| 2026.01.26 | ₩46,054 | ₩46,054 | ₩46,001 | ₩46,001 | -0.12% | 3.5천 |
|---|
| 2026.01.23 | ₩45,766 | ₩45,841 | ₩45,734 | ₩45,832 | +0.14% | 3천 |
|---|
| 2026.01.22 | ₩45,721 | ₩45,721 | ₩45,681 | ₩45,718 | -0.01% | 2.2천 |
|---|
| 2026.01.21 | ₩45,468 | ₩45,615 | ₩45,255 | ₩45,548 | +0.18% | 5.7천 |
|---|
| 2026.01.20 | ₩45,431 | ₩45,435 | ₩45,135 | ₩45,155 | -0.61% | 2.9천 |
|---|
| 2026.01.16 | ₩45,800 | ₩45,801 | ₩45,777 | ₩45,777 | -0.05% | 2.9천 |
|---|
| 2026.01.15 | ₩45,876 | ₩45,908 | ₩45,761 | ₩45,761 | -0.25% | 5천 |
|---|
| 2026.01.14 | ₩45,681 | ₩45,708 | ₩45,681 | ₩45,705 | +0.05% | 1.7천 |
|---|
| 2026.01.13 | ₩45,801 | ₩45,822 | ₩45,734 | ₩45,822 | +0.05% | 3.3천 |
|---|
| 2026.01.12 | ₩45,894 | ₩45,948 | ₩45,881 | ₩45,921 | +0.06% | 6천 |
|---|
| 2026.01.09 | ₩45,588 | ₩45,828 | ₩45,588 | ₩45,801 | +0.47% | 3.6천 |
|---|
| 2026.01.08 | ₩45,521 | ₩45,575 | ₩45,508 | ₩45,575 | +0.12% | 3.1천 |
|---|
| 2026.01.07 | ₩45,748 | ₩45,748 | ₩45,655 | ₩45,668 | -0.17% | 3.6천 |
|---|
| 2026.01.06 | ₩45,612 | ₩45,734 | ₩45,612 | ₩45,721 | +0.24% | 2.6천 |
|---|
| 2026.01.05 | ₩45,615 | ₩45,615 | ₩45,548 | ₩45,575 | -0.09% | 7.8천 |
|---|
| 2026.01.02 | ₩45,335 | ₩45,336 | ₩45,324 | ₩45,324 | -0.02% | 2.7천 |
|---|
| 2025.12.31 | ₩45,295 | ₩45,295 | ₩45,175 | ₩45,187 | -0.24% | 1.6천 |
|---|
| 2025.12.30 | ₩45,375 | ₩45,415 | ₩45,375 | ₩45,379 | +0.01% | 2.4천 |
|---|
| 2025.12.29 | ₩45,335 | ₩45,388 | ₩45,295 | ₩45,369 | +0.08% | 3.1천 |
|---|
| 2025.12.26 | ₩45,188 | ₩45,495 | ₩45,188 | ₩45,495 | +0.68% | 2.4천 |
|---|
| 2025.12.24 | ₩45,668 | ₩45,734 | ₩45,668 | ₩45,734 | +0.15% | 4.1천 |
|---|
| 2025.12.23 | ₩45,495 | ₩45,641 | ₩45,468 | ₩45,641 | +0.32% | 8.1천 |
|---|
| 2025.12.22 | ₩45,361 | ₩45,455 | ₩45,361 | ₩45,453 | +0.20% | 4.9천 |
|---|
| 2025.12.19 | ₩45,255 | ₩45,295 | ₩45,228 | ₩45,255 | 0.00% | 9.3천 |
|---|
| 2025.12.18 | ₩45,068 | ₩45,068 | ₩45,015 | ₩45,015 | -0.12% | 3.5천 |
|---|
| 2025.12.17 | ₩45,028 | ₩45,028 | ₩44,682 | ₩44,682 | -0.77% | 5.7천 |
|---|
| 2025.12.16 | ₩45,055 | ₩45,121 | ₩44,922 | ₩45,055 | 0.00% | 6.9천 |
|---|
| 2025.12.15 | ₩45,148 | ₩45,148 | ₩45,108 | ₩45,114 | -0.08% | 4.5천 |
|---|
| 2025.12.12 | ₩45,321 | ₩45,321 | ₩45,075 | ₩45,116 | -0.45% | 3.2천 |
|---|
| 2025.12.11 | ₩45,335 | ₩45,521 | ₩45,335 | ₩45,468 | +0.29% | 7.9천 |
|---|
| 2025.12.10 | ₩45,268 | ₩45,535 | ₩45,255 | ₩45,489 | +0.49% | 1.8만 |
|---|
| 2025.12.09 | ₩45,255 | ₩45,295 | ₩45,228 | ₩45,228 | -0.06% | 4.7천 |
|---|
| 2025.12.08 | ₩45,241 | ₩45,261 | ₩45,215 | ₩45,261 | +0.04% | 3.6천 |
|---|
| 2025.12.05 | ₩45,308 | ₩45,428 | ₩45,308 | ₩45,372 | +0.14% | 4.6천 |
|---|
| 2025.12.04 | ₩45,255 | ₩45,281 | ₩45,215 | ₩45,255 | 0.00% | 2.4천 |
|---|
| 2025.12.03 | ₩45,148 | ₩45,308 | ₩45,148 | ₩45,277 | +0.29% | 2천 |
|---|
| 2025.12.02 | ₩45,188 | ₩45,241 | ₩45,135 | ₩45,189 | +0.00% | 1.8만 |
|---|
| 2025.12.01 | ₩45,215 | ₩45,215 | ₩45,088 | ₩45,088 | -0.28% | 4.9천 |
|---|
| 2025.11.28 | ₩45,208 | ₩45,263 | ₩45,208 | ₩45,263 | +0.12% | 2.6천 |
|---|
| 2025.11.26 | ₩45,335 | ₩45,365 | ₩45,308 | ₩45,321 | -0.03% | 8.7천 |
|---|
| 2025.11.25 | ₩44,752 | ₩45,091 | ₩44,752 | ₩45,091 | +0.76% | 6천 |
|---|
| 2025.11.24 | ₩44,695 | ₩44,842 | ₩44,695 | ₩44,835 | +0.31% | 3.7천 |
|---|
| 2025.11.21 | ₩44,122 | ₩44,588 | ₩44,122 | ₩44,375 | +0.57% | 9천 |
|---|
| 2025.11.20 | ₩44,988 | ₩44,988 | ₩44,122 | ₩44,122 | -1.93% | 6.6천 |
|---|
| 2025.11.19 | ₩44,695 | ₩44,695 | ₩44,469 | ₩44,535 | -0.36% | 5.6천 |
|---|
| 2025.11.18 | ₩44,402 | ₩44,628 | ₩44,375 | ₩44,495 | +0.21% | 8.8천 |
|---|
| 2025.11.17 | ₩44,535 | ₩44,988 | ₩44,535 | ₩44,695 | +0.36% | 2만 |
|---|
| 2025.11.14 | ₩44,442 | ₩45,108 | ₩44,442 | ₩44,988 | +1.23% | 3.4천 |
|---|
| 2025.11.13 | ₩45,375 | ₩45,375 | ₩44,975 | ₩45,015 | -0.79% | 1.4만 |
|---|
| 2025.11.12 | ₩45,495 | ₩45,508 | ₩45,468 | ₩45,485 | -0.02% | 2.2천 |
|---|
| 2025.11.11 | ₩45,361 | ₩45,499 | ₩45,348 | ₩45,455 | +0.21% | 5.8천 |
|---|
| 2025.11.10 | ₩45,295 | ₩45,441 | ₩45,188 | ₩45,441 | +0.32% | 5.4천 |
|---|
| 2025.11.07 | ₩44,682 | ₩44,935 | ₩44,562 | ₩44,935 | +0.57% | 7.1천 |
|---|
| 2025.11.06 | ₩45,188 | ₩45,221 | ₩44,912 | ₩44,948 | -0.53% | 4.7천 |
|---|
| 2025.11.05 | ₩45,301 | ₩45,301 | ₩45,188 | ₩45,188 | -0.25% | 5.7천 |
|---|
| 2025.11.04 | ₩45,215 | ₩45,268 | ₩45,082 | ₩45,121 | -0.21% | 1만 |
|---|
| 2025.11.03 | ₩45,455 | ₩45,535 | ₩45,455 | ₩45,481 | +0.06% | 6.5천 |
|---|
| 2025.10.31 | ₩45,455 | ₩45,495 | ₩45,415 | ₩45,439 | -0.04% | 2.6천 |
|---|
| 2025.10.30 | ₩45,512 | ₩45,561 | ₩45,415 | ₩45,415 | -0.21% | 7.7천 |
|---|
| 2025.10.29 | ₩45,828 | ₩45,828 | ₩45,615 | ₩45,681 | -0.32% | 9.7천 |
|---|
| 2025.10.28 | ₩45,655 | ₩45,748 | ₩45,655 | ₩45,695 | +0.09% | 4.7천 |
|---|
| 2025.10.27 | ₩45,571 | ₩45,617 | ₩45,548 | ₩45,617 | +0.10% | 1.9천 |
|---|
| 2025.10.24 | ₩45,228 | ₩45,295 | ₩45,228 | ₩45,241 | +0.03% | 8.5천 |
|---|
| 2025.10.23 | ₩44,962 | ₩45,095 | ₩44,962 | ₩45,028 | +0.15% | 3천 |
|---|
| 2025.10.22 | ₩44,988 | ₩44,988 | ₩44,855 | ₩44,908 | -0.18% | 5.7천 |
|---|
| 2025.10.21 | ₩44,988 | ₩45,043 | ₩44,988 | ₩45,007 | +0.04% | 4천 |
|---|
| 2025.10.20 | ₩45,002 | ₩45,095 | ₩45,002 | ₩45,068 | +0.15% | 8.3천 |
|---|
| 2025.10.17 | ₩44,682 | ₩44,830 | ₩44,588 | ₩44,790 | +0.24% | 1.6만 |
|---|
| 2025.10.16 | ₩44,686 | ₩44,700 | ₩44,615 | ₩44,700 | +0.03% | 9.1천 |
|---|
| 2025.10.15 | ₩44,868 | ₩44,868 | ₩44,695 | ₩44,722 | -0.33% | 8.6천 |
|---|
| 2025.10.14 | ₩44,389 | ₩44,722 | ₩44,389 | ₩44,576 | +0.42% | 3.8천 |
|---|
| 2025.10.13 | ₩44,642 | ₩44,668 | ₩44,628 | ₩44,655 | +0.03% | 3.4천 |
|---|
| 2025.10.10 | ₩44,968 | ₩44,968 | ₩44,175 | ₩44,175 | -1.76% | 4.3천 |
|---|