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 | ₩49,279 | ₩49,386 | ₩49,279 | ₩49,363 | +0.17% | 1.2천 |
| 2026.10.08 | ₩49,119 | ₩49,172 | ₩49,052 | ₩49,079 | -0.08% | 5.4천 |
| 2026.10.07 | ₩49,306 | ₩49,413 | ₩49,306 | ₩49,410 | +0.21% | 2.5천 |
| 2026.10.06 | ₩49,613 | ₩49,613 | ₩49,577 | ₩49,577 | -0.07% | 1천 |
| 2026.10.05 | ₩49,333 | ₩49,493 | ₩49,333 | ₩49,423 | +0.18% | 1.5천 |
| 2026.10.02 | ₩49,159 | ₩49,186 | ₩49,159 | ₩49,159 | 0.00% | 3.2천 |
| 2026.10.01 | ₩48,945 | ₩48,945 | ₩48,705 | ₩48,881 | -0.13% | 6.8천 |
| 2026.09.30 | ₩49,025 | ₩49,052 | ₩48,859 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩48,859 |
| -0.34% |
| 7.2천 |
| 2026.09.29 | ₩48,879 | ₩48,985 | ₩48,825 | ₩48,955 | +0.16% | 5.8천 |
|---|
| 2026.09.28 | ₩49,025 | ₩49,039 | ₩48,977 | ₩48,977 | -0.10% | 2.3천 |
|---|
| 2026.09.25 | ₩49,253 | ₩49,306 | ₩49,253 | ₩49,306 | +0.11% | 4천 |
|---|
| 2026.09.24 | ₩49,039 | ₩49,119 | ₩48,985 | ₩49,039 | 0.00% | 2.3만 |
|---|
| 2026.09.23 | ₩49,159 | ₩49,159 | ₩49,106 | ₩49,106 | -0.11% | 4.6천 |
|---|
| 2026.09.22 | ₩49,493 | ₩49,653 | ₩49,493 | ₩49,604 | +0.22% | 5.4천 |
|---|
| 2026.09.21 | ₩48,865 | ₩49,600 | ₩48,865 | ₩49,560 | +1.42% | 2.3천 |
|---|
| 2026.09.18 | ₩48,772 | ₩48,903 | ₩48,745 | ₩48,903 | +0.27% | 8.4천 |
|---|
| 2026.09.17 | ₩48,852 | ₩48,919 | ₩48,852 | ₩48,908 | +0.11% | 3.3천 |
|---|
| 2026.09.16 | ₩48,238 | ₩48,406 | ₩48,238 | ₩48,406 | +0.35% | 2.3천 |
|---|
| 2026.09.15 | ₩48,518 | ₩48,518 | ₩48,465 | ₩48,482 | -0.07% | 6.5천 |
|---|
| 2026.09.14 | ₩48,745 | ₩48,745 | ₩48,658 | ₩48,658 | -0.18% | 3.8천 |
|---|
| 2026.09.11 | ₩48,999 | ₩49,012 | ₩48,985 | ₩48,985 | -0.03% | 3.9천 |
|---|
| 2026.09.10 | ₩48,718 | ₩48,718 | ₩48,665 | ₩48,665 | -0.11% | 2.8천 |
|---|
| 2026.09.09 | ₩49,106 | ₩49,119 | ₩49,062 | ₩49,062 | -0.09% | 2.2천 |
|---|
| 2026.09.08 | ₩49,172 | ₩49,399 | ₩49,172 | ₩49,232 | +0.12% | 1.1만 |
|---|
| 2026.09.04 | ₩49,480 | ₩49,480 | ₩49,410 | ₩49,418 | -0.12% | 3천 |
|---|
| 2026.09.03 | ₩49,146 | ₩49,399 | ₩49,146 | ₩49,379 | +0.48% | 1.4만 |
|---|
| 2026.09.02 | ₩48,985 | ₩49,025 | ₩48,985 | ₩49,007 | +0.04% | 3.1천 |
|---|
| 2026.09.01 | ₩48,905 | ₩48,992 | ₩48,812 | ₩48,825 | -0.16% | 3.8천 |
|---|
| 2026.08.31 | ₩49,092 | ₩49,144 | ₩49,092 | ₩49,144 | +0.11% | 2.1천 |
|---|
| 2026.08.28 | ₩49,239 | ₩49,239 | ₩49,212 | ₩49,212 | -0.05% | 8.9천 |
|---|
| 2026.08.27 | ₩49,626 | ₩49,626 | ₩49,546 | ₩49,624 | -0.01% | 5.6천 |
|---|
| 2026.08.26 | ₩49,266 | ₩49,399 | ₩49,266 | ₩49,319 | +0.11% | 1.3만 |
|---|
| 2026.08.25 | ₩49,359 | ₩49,411 | ₩49,333 | ₩49,411 | +0.11% | 6.8천 |
|---|
| 2026.08.24 | ₩49,106 | ₩49,146 | ₩49,106 | ₩49,106 | 0.00% | 3.2천 |
|---|
| 2026.08.21 | ₩49,373 | ₩49,373 | ₩49,310 | ₩49,310 | -0.13% | 2.5천 |
|---|
| 2026.08.20 | ₩49,239 | ₩49,293 | ₩49,146 | ₩49,146 | -0.19% | 3.2천 |
|---|
| 2026.08.19 | ₩49,333 | ₩49,386 | ₩49,306 | ₩49,306 | -0.05% | 5.8천 |
|---|
| 2026.08.18 | ₩49,333 | ₩49,343 | ₩49,212 | ₩49,215 | -0.24% | 3.9천 |
|---|
| 2026.08.17 | ₩49,720 | ₩49,720 | ₩49,649 | ₩49,649 | -0.14% | 1.3천 |
|---|
| 2026.08.14 | ₩49,680 | ₩49,827 | ₩49,680 | ₩49,721 | +0.08% | 3.4천 |
|---|
| 2026.08.13 | ₩49,894 | ₩49,894 | ₩49,808 | ₩49,808 | -0.17% | 1.6천 |
|---|
| 2026.08.12 | ₩49,626 | ₩49,653 | ₩49,590 | ₩49,590 | -0.07% | 4.6천 |
|---|
| 2026.08.11 | ₩49,586 | ₩49,586 | ₩49,386 | ₩49,414 | -0.35% | 2.1천 |
|---|
| 2026.08.10 | ₩49,546 | ₩49,546 | ₩49,480 | ₩49,480 | -0.13% | 2.3천 |
|---|
| 2026.08.07 | ₩49,439 | ₩49,626 | ₩49,426 | ₩49,614 | +0.35% | 3.3천 |
|---|
| 2026.08.06 | ₩49,346 | ₩49,386 | ₩49,311 | ₩49,349 | +0.01% | 2.5천 |
|---|
| 2026.08.05 | ₩49,319 | ₩49,680 | ₩49,319 | ₩49,493 | +0.35% | 2천 |
|---|
| 2026.08.04 | ₩48,825 | ₩49,566 | ₩48,825 | ₩49,508 | +1.40% | 2.3천 |
|---|
| 2026.08.03 | ₩48,611 | ₩48,825 | ₩48,611 | ₩48,782 | +0.35% | 3.5천 |
|---|
| 2026.07.31 | ₩48,211 | ₩48,347 | ₩48,211 | ₩48,347 | +0.28% | 4.2천 |
|---|
| 2026.07.30 | ₩47,944 | ₩48,080 | ₩47,944 | ₩48,080 | +0.28% | 1.6천 |
|---|
| 2026.07.29 | ₩47,369 | ₩47,396 | ₩47,253 | ₩47,253 | -0.25% | 800 |
|---|
| 2026.07.28 | ₩47,810 | ₩47,817 | ₩47,810 | ₩47,812 | +0.00% | 1.3천 |
|---|
| 2026.07.27 | ₩47,997 | ₩48,024 | ₩47,864 | ₩47,880 | -0.24% | 3.8천 |
|---|
| 2026.07.24 | ₩47,797 | ₩47,824 | ₩47,783 | ₩47,824 | +0.06% | 2.8천 |
|---|
| 2026.07.23 | ₩47,890 | ₩47,957 | ₩47,877 | ₩47,957 | +0.14% | 2.4천 |
|---|
| 2026.07.22 | ₩48,458 | ₩48,465 | ₩48,439 | ₩48,439 | -0.04% | 6.3천 |
|---|
| 2026.07.21 | ₩48,431 | ₩48,531 | ₩48,431 | ₩48,478 | +0.10% | 4.5천 |
|---|
| 2026.07.20 | ₩48,278 | ₩48,278 | ₩48,081 | ₩48,081 | -0.41% | 4.8천 |
|---|
| 2026.07.17 | ₩48,264 | ₩48,264 | ₩48,077 | ₩48,153 | -0.23% | 3.6천 |
|---|
| 2026.07.16 | ₩48,652 | ₩48,652 | ₩48,411 | ₩48,469 | -0.38% | 1.8천 |
|---|
| 2026.07.15 | ₩48,585 | ₩48,880 | ₩48,585 | ₩48,880 | +0.61% | 5.4천 |
|---|
| 2026.07.14 | ₩48,718 | ₩48,745 | ₩48,705 | ₩48,741 | +0.05% | 3.5천 |
|---|
| 2026.07.13 | ₩48,478 | ₩48,478 | ₩48,358 | ₩48,451 | -0.06% | 2.6천 |
|---|
| 2026.07.10 | ₩48,879 | ₩48,985 | ₩48,879 | ₩48,975 | +0.20% | 3.3천 |
|---|
| 2026.07.09 | ₩48,839 | ₩48,852 | ₩48,785 | ₩48,852 | +0.03% | 2.2천 |
|---|
| 2026.07.08 | ₩48,364 | ₩48,541 | ₩48,331 | ₩48,535 | +0.35% | 6.3천 |
|---|
| 2026.07.07 | ₩48,471 | ₩48,551 | ₩48,466 | ₩48,551 | +0.17% | 3천 |
|---|
| 2026.07.06 | ₩48,879 | ₩49,039 | ₩48,879 | ₩48,953 | +0.15% | 1만 |
|---|
| 2026.07.02 | ₩48,665 | ₩48,665 | ₩48,411 | ₩48,518 | -0.30% | 2.7천 |
|---|
| 2026.07.01 | ₩48,772 | ₩48,792 | ₩48,633 | ₩48,633 | -0.28% | 6천 |
|---|
| 2026.06.30 | ₩48,919 | ₩48,925 | ₩48,912 | ₩48,925 | +0.01% | 3.3천 |
|---|
| 2026.06.29 | ₩48,585 | ₩48,586 | ₩48,571 | ₩48,586 | +0.00% | 4.4천 |
|---|
| 2026.06.26 | ₩48,197 | ₩48,318 | ₩48,184 | ₩48,211 | +0.03% | 1.4만 |
|---|
| 2026.06.25 | ₩48,251 | ₩48,358 | ₩48,211 | ₩48,264 | +0.03% | 1.2만 |
|---|
| 2026.06.24 | ₩48,371 | ₩48,371 | ₩48,071 | ₩48,172 | -0.41% | 3.1천 |
|---|
| 2026.06.23 | ₩48,331 | ₩48,358 | ₩48,238 | ₩48,238 | -0.19% | 5.4천 |
|---|
| 2026.06.22 | ₩49,025 | ₩49,025 | ₩48,985 | ₩48,985 | -0.08% | 2.6천 |
|---|
| 2026.06.18 | ₩49,186 | ₩49,186 | ₩49,066 | ₩49,180 | -0.01% | 2.6천 |
|---|
| 2026.06.17 | ₩49,079 | ₩49,092 | ₩48,585 | ₩48,585 | -1.01% | 6.3천 |
|---|
| 2026.06.16 | ₩49,146 | ₩49,146 | ₩48,905 | ₩48,905 | -0.49% | 4.7천 |
|---|
| 2026.06.15 | ₩48,758 | ₩49,266 | ₩48,758 | ₩49,159 | +0.82% | 4.8천 |
|---|
| 2026.06.12 | ₩48,278 | ₩48,531 | ₩48,278 | ₩48,494 | +0.45% | 4.6천 |
|---|
| 2026.06.11 | ₩47,757 | ₩48,398 | ₩47,717 | ₩48,372 | +1.29% | 6.7천 |
|---|
| 2026.06.10 | ₩48,037 | ₩48,037 | ₩47,476 | ₩47,476 | -1.17% | 4.9천 |
|---|
| 2026.06.09 | ₩48,638 | ₩48,638 | ₩47,396 | ₩48,051 | -1.21% | 6.9천 |
|---|
| 2026.06.08 | ₩48,344 | ₩48,344 | ₩48,131 | ₩48,157 | -0.39% | 7.9천 |
|---|
| 2026.06.05 | ₩48,611 | ₩48,611 | ₩47,957 | ₩47,988 | -1.28% | 2.6천 |
|---|
| 2026.06.04 | ₩48,985 | ₩49,293 | ₩48,985 | ₩49,199 | +0.44% | 5.1천 |
|---|
| 2026.06.03 | ₩49,186 | ₩49,239 | ₩49,159 | ₩49,194 | +0.02% | 2.9천 |
|---|
| 2026.06.02 | ₩49,439 | ₩49,546 | ₩49,439 | ₩49,506 | +0.14% | 8.5천 |
|---|
| 2026.06.01 | ₩49,253 | ₩49,480 | ₩49,199 | ₩49,417 | +0.33% | 9.1천 |
|---|
| 2026.05.29 | ₩49,279 | ₩49,279 | ₩49,186 | ₩49,226 | -0.11% | 4.5천 |
|---|
| 2026.05.28 | ₩48,785 | ₩49,146 | ₩48,785 | ₩49,111 | +0.67% | 7천 |
|---|
| 2026.05.27 | ₩49,025 | ₩49,025 | ₩48,977 | ₩48,977 | -0.10% | 2.4천 |
|---|
| 2026.05.26 | ₩48,571 | ₩49,025 | ₩48,571 | ₩49,007 | +0.90% | 2.4천 |
|---|
| 2026.05.22 | ₩48,611 | ₩48,652 | ₩48,513 | ₩48,513 | -0.20% | 4.4천 |
|---|
| 2026.05.21 | ₩48,238 | ₩48,545 | ₩48,238 | ₩48,451 | +0.44% | 4.7천 |
|---|
| 2026.05.20 | ₩47,904 | ₩48,344 | ₩47,904 | ₩48,334 | +0.90% | 2.5천 |
|---|
| 2026.05.19 | ₩47,877 | ₩47,890 | ₩47,797 | ₩47,822 | -0.11% | 1.8천 |
|---|
| 2026.05.18 | ₩48,264 | ₩48,264 | ₩47,957 | ₩48,144 | -0.25% | 3.3천 |
|---|
| 2026.05.15 | ₩48,264 | ₩48,291 | ₩48,207 | ₩48,207 | -0.12% | 1천 |
|---|
| 2026.05.14 | ₩48,772 | ₩48,892 | ₩48,772 | ₩48,839 | +0.14% | 2.1천 |
|---|
| 2026.05.13 | ₩48,318 | ₩48,678 | ₩48,318 | ₩48,638 | +0.66% | 1.9천 |
|---|
| 2026.05.12 | ₩48,037 | ₩48,291 | ₩48,037 | ₩48,291 | +0.53% | 5.2천 |
|---|
| 2026.05.11 | ₩48,571 | ₩48,585 | ₩48,571 | ₩48,579 | +0.02% | 5천 |
|---|
| 2026.05.08 | ₩48,518 | ₩48,571 | ₩48,518 | ₩48,571 | +0.11% | 4.2천 |
|---|
| 2026.05.07 | ₩48,465 | ₩48,465 | ₩48,131 | ₩48,160 | -0.63% | 7.7천 |
|---|
| 2026.05.06 | ₩48,318 | ₩48,422 | ₩48,318 | ₩48,422 | +0.22% | 1.3만 |
|---|
| 2026.05.05 | ₩47,637 | ₩47,730 | ₩47,637 | ₩47,670 | +0.07% | 6.8천 |
|---|
| 2026.05.04 | ₩47,530 | ₩47,530 | ₩47,303 | ₩47,303 | -0.48% | 4.8천 |
|---|
| 2026.05.01 | ₩47,650 | ₩47,650 | ₩47,480 | ₩47,480 | -0.36% | 3.4천 |
|---|
| 2026.04.30 | ₩47,196 | ₩47,410 | ₩47,196 | ₩47,392 | +0.42% | 4.6천 |
|---|
| 2026.04.29 | ₩47,042 | ₩47,042 | ₩46,849 | ₩46,941 | -0.22% | 5천 |
|---|
| 2026.04.28 | ₩47,089 | ₩47,116 | ₩47,009 | ₩47,076 | -0.03% | 8.7천 |
|---|
| 2026.04.27 | ₩47,289 | ₩47,343 | ₩47,289 | ₩47,331 | +0.09% | 3.9천 |
|---|
| 2026.04.24 | ₩47,183 | ₩47,303 | ₩47,183 | ₩47,289 | +0.23% | 3천 |
|---|
| 2026.04.23 | ₩47,116 | ₩47,116 | ₩46,835 | ₩46,902 | -0.45% | 3.8천 |
|---|
| 2026.04.22 | ₩47,062 | ₩47,199 | ₩47,062 | ₩47,199 | +0.29% | 3.6천 |
|---|
| 2026.04.21 | ₩47,142 | ₩47,142 | ₩46,782 | ₩46,782 | -0.76% | 4천 |
|---|
| 2026.04.20 | ₩47,116 | ₩47,142 | ₩47,076 | ₩47,136 | +0.04% | 5.5천 |
|---|
| 2026.04.17 | ₩47,410 | ₩47,410 | ₩47,263 | ₩47,293 | -0.25% | 4.5천 |
|---|
| 2026.04.16 | ₩46,728 | ₩46,822 | ₩46,728 | ₩46,809 | +0.17% | 4.3천 |
|---|
| 2026.04.15 | ₩46,608 | ₩46,786 | ₩46,608 | ₩46,786 | +0.38% | 2천 |
|---|
| 2026.04.14 | ₩46,421 | ₩46,595 | ₩46,421 | ₩46,578 | +0.34% | 4.5천 |
|---|
| 2026.04.13 | ₩45,780 | ₩46,087 | ₩45,780 | ₩46,087 | +0.67% | 5.9천 |
|---|
| 2026.04.10 | ₩45,807 | ₩45,860 | ₩45,784 | ₩45,784 | -0.05% | 1.6천 |
|---|
| 2026.04.09 | ₩45,072 | ₩45,767 | ₩45,072 | ₩45,740 | +1.48% | 1.1만 |
|---|
| 2026.04.08 | ₩45,500 | ₩45,660 | ₩45,485 | ₩45,567 | +0.15% | 7.3천 |
|---|
| 2026.04.07 | ₩44,244 | ₩44,565 | ₩44,244 | ₩44,565 | +0.72% | 2천 |
|---|
| 2026.04.06 | ₩44,552 | ₩44,552 | ₩44,498 | ₩44,532 | -0.04% | 3.6천 |
|---|
| 2026.04.02 | ₩44,151 | ₩44,445 | ₩44,151 | ₩44,402 | +0.57% | 7.2천 |
|---|
| 2026.04.01 | ₩44,458 | ₩44,512 | ₩44,445 | ₩44,445 | -0.03% | 5.5천 |
|---|
| 2026.03.31 | ₩43,537 | ₩44,134 | ₩43,537 | ₩44,134 | +1.37% | 2.5천 |
|---|
| 2026.03.30 | ₩43,363 | ₩43,376 | ₩43,109 | ₩43,176 | -0.43% | 2.7천 |
|---|
| 2026.03.27 | ₩43,510 | ₩43,510 | ₩43,243 | ₩43,267 | -0.56% | 2.4천 |
|---|
| 2026.03.26 | ₩44,124 | ₩44,191 | ₩43,678 | ₩43,678 | -1.01% | 2.8천 |
|---|
| 2026.03.25 | ₩44,438 | ₩44,525 | ₩44,405 | ₩44,405 | -0.08% | 7.8천 |
|---|
| 2026.03.24 | ₩44,218 | ₩44,218 | ₩44,098 | ₩44,111 | -0.24% | 7.3천 |
|---|
| 2026.03.23 | ₩44,538 | ₩44,668 | ₩44,311 | ₩44,378 | -0.36% | 1.2만 |
|---|
| 2026.03.20 | ₩44,178 | ₩44,178 | ₩43,764 | ₩43,869 | -0.70% | 7.8천 |
|---|
| 2026.03.19 | ₩44,351 | ₩44,672 | ₩44,351 | ₩44,586 | +0.53% | 4.2천 |
|---|
| 2026.03.18 | ₩44,992 | ₩45,006 | ₩44,658 | ₩44,658 | -0.74% | 8.5천 |
|---|
| 2026.03.17 | ₩45,219 | ₩45,219 | ₩45,072 | ₩45,113 | -0.24% | 3.1천 |
|---|
| 2026.03.16 | ₩45,059 | ₩45,059 | ₩44,992 | ₩45,006 | -0.12% | 3.3천 |
|---|
| 2026.03.13 | ₩44,926 | ₩44,926 | ₩44,512 | ₩44,552 | -0.83% | 6.7천 |
|---|
| 2026.03.12 | ₩44,992 | ₩44,992 | ₩44,779 | ₩44,779 | -0.47% | 5.3천 |
|---|
| 2026.03.11 | ₩45,460 | ₩45,473 | ₩45,246 | ₩45,382 | -0.17% | 1.1만 |
|---|
| 2026.03.10 | ₩45,179 | ₩45,794 | ₩45,179 | ₩45,420 | +0.53% | 7.4천 |
|---|
| 2026.03.09 | ₩44,685 | ₩45,420 | ₩44,578 | ₩45,420 | +1.64% | 5.2천 |
|---|
| 2026.03.06 | ₩45,006 | ₩45,099 | ₩44,994 | ₩45,059 | +0.12% | 1.6천 |
|---|
| 2026.03.05 | ₩45,567 | ₩45,567 | ₩45,179 | ₩45,424 | -0.31% | 3.5천 |
|---|
| 2026.03.04 | ₩45,553 | ₩45,834 | ₩45,553 | ₩45,754 | +0.44% | 7.6천 |
|---|
| 2026.03.03 | ₩44,979 | ₩45,527 | ₩44,954 | ₩45,420 | +0.98% | 5.7천 |
|---|
| 2026.03.02 | ₩46,007 | ₩46,101 | ₩45,927 | ₩46,061 | +0.12% | 9.1천 |
|---|
| 2026.02.27 | ₩46,141 | ₩46,288 | ₩46,141 | ₩46,253 | +0.24% | 16.5만 |
|---|
| 2026.02.26 | ₩46,541 | ₩46,541 | ₩46,234 | ₩46,375 | -0.36% | 7.8천 |
|---|
| 2026.02.25 | ₩46,528 | ₩46,622 | ₩46,528 | ₩46,603 | +0.16% | 8.6천 |
|---|
| 2026.02.24 | ₩46,074 | ₩46,310 | ₩46,074 | ₩46,274 | +0.43% | 4.7천 |
|---|
| 2026.02.23 | ₩46,328 | ₩46,328 | ₩45,994 | ₩46,021 | -0.66% | 2.1천 |
|---|
| 2026.02.20 | ₩46,154 | ₩46,341 | ₩46,154 | ₩46,314 | +0.35% | 1만 |
|---|
| 2026.02.19 | ₩46,034 | ₩46,034 | ₩45,941 | ₩46,006 | -0.06% | 4.7천 |
|---|
| 2026.02.18 | ₩45,994 | ₩46,194 | ₩45,994 | ₩46,087 | +0.20% | 5.4천 |
|---|
| 2026.02.17 | ₩45,607 | ₩46,007 | ₩45,607 | ₩45,941 | +0.73% | 4.9천 |
|---|
| 2026.02.13 | ₩45,920 | ₩46,074 | ₩45,860 | ₩45,920 | 0.00% | 4천 |
|---|
| 2026.02.12 | ₩46,021 | ₩46,021 | ₩45,900 | ₩45,900 | -0.26% | 2.5천 |
|---|
| 2026.02.11 | ₩46,368 | ₩46,368 | ₩46,301 | ₩46,313 | -0.12% | 2.7천 |
|---|
| 2026.02.10 | ₩46,328 | ₩46,381 | ₩46,230 | ₩46,230 | -0.21% | 5.1천 |
|---|
| 2026.02.09 | ₩46,308 | ₩46,308 | ₩46,284 | ₩46,284 | -0.05% | 1.5천 |
|---|
| 2026.02.06 | ₩45,687 | ₩46,021 | ₩45,687 | ₩46,021 | +0.73% | 4.7천 |
|---|
| 2026.02.05 | ₩45,233 | ₩45,473 | ₩45,233 | ₩45,305 | +0.16% | 5천 |
|---|
| 2026.02.04 | ₩45,700 | ₩45,740 | ₩45,473 | ₩45,647 | -0.12% | 1만 |
|---|
| 2026.02.03 | ₩45,994 | ₩45,994 | ₩45,700 | ₩45,927 | -0.15% | 4.2천 |
|---|
| 2026.02.02 | ₩46,141 | ₩46,221 | ₩46,141 | ₩46,141 | 0.00% | 7.2천 |
|---|
| 2026.01.30 | ₩46,194 | ₩46,234 | ₩45,981 | ₩46,047 | -0.32% | 7천 |
|---|
| 2026.01.29 | ₩46,007 | ₩46,216 | ₩46,007 | ₩46,154 | +0.32% | 5.5천 |
|---|
| 2026.01.28 | ₩46,314 | ₩46,415 | ₩46,314 | ₩46,381 | +0.14% | 4.8천 |
|---|
| 2026.01.27 | ₩46,368 | ₩46,421 | ₩46,368 | ₩46,395 | +0.06% | 6.2천 |
|---|
| 2026.01.26 | ₩46,154 | ₩46,154 | ₩46,101 | ₩46,101 | -0.12% | 3.5천 |
|---|
| 2026.01.23 | ₩45,866 | ₩45,941 | ₩45,834 | ₩45,931 | +0.14% | 3천 |
|---|
| 2026.01.22 | ₩45,820 | ₩45,820 | ₩45,780 | ₩45,818 | -0.01% | 2.2천 |
|---|
| 2026.01.21 | ₩45,567 | ₩45,713 | ₩45,353 | ₩45,647 | +0.18% | 5.7천 |
|---|
| 2026.01.20 | ₩45,529 | ₩45,533 | ₩45,233 | ₩45,253 | -0.61% | 2.9천 |
|---|
| 2026.01.16 | ₩45,899 | ₩45,900 | ₩45,876 | ₩45,876 | -0.05% | 2.9천 |
|---|
| 2026.01.15 | ₩45,975 | ₩46,007 | ₩45,860 | ₩45,860 | -0.25% | 5천 |
|---|
| 2026.01.14 | ₩45,780 | ₩45,807 | ₩45,780 | ₩45,804 | +0.05% | 1.7천 |
|---|
| 2026.01.13 | ₩45,900 | ₩45,922 | ₩45,834 | ₩45,922 | +0.05% | 3.3천 |
|---|
| 2026.01.12 | ₩45,994 | ₩46,047 | ₩45,981 | ₩46,021 | +0.06% | 6천 |
|---|
| 2026.01.09 | ₩45,687 | ₩45,927 | ₩45,687 | ₩45,900 | +0.47% | 3.6천 |
|---|
| 2026.01.08 | ₩45,620 | ₩45,673 | ₩45,607 | ₩45,673 | +0.12% | 3.1천 |
|---|
| 2026.01.07 | ₩45,847 | ₩45,847 | ₩45,754 | ₩45,767 | -0.17% | 3.6천 |
|---|
| 2026.01.06 | ₩45,711 | ₩45,834 | ₩45,711 | ₩45,820 | +0.24% | 2.6천 |
|---|
| 2026.01.05 | ₩45,713 | ₩45,713 | ₩45,647 | ₩45,673 | -0.09% | 7.8천 |
|---|
| 2026.01.02 | ₩45,433 | ₩45,434 | ₩45,422 | ₩45,422 | -0.02% | 2.7천 |
|---|
| 2025.12.31 | ₩45,393 | ₩45,393 | ₩45,273 | ₩45,285 | -0.24% | 1.6천 |
|---|
| 2025.12.30 | ₩45,473 | ₩45,513 | ₩45,473 | ₩45,477 | +0.01% | 2.4천 |
|---|
| 2025.12.29 | ₩45,433 | ₩45,486 | ₩45,393 | ₩45,468 | +0.08% | 3.1천 |
|---|
| 2025.12.26 | ₩45,286 | ₩45,593 | ₩45,286 | ₩45,593 | +0.68% | 2.4천 |
|---|
| 2025.12.24 | ₩45,767 | ₩45,834 | ₩45,767 | ₩45,834 | +0.15% | 4.1천 |
|---|
| 2025.12.23 | ₩45,593 | ₩45,740 | ₩45,567 | ₩45,740 | +0.32% | 8.1천 |
|---|
| 2025.12.22 | ₩45,460 | ₩45,553 | ₩45,460 | ₩45,552 | +0.20% | 4.9천 |
|---|
| 2025.12.19 | ₩45,353 | ₩45,393 | ₩45,326 | ₩45,353 | 0.00% | 9.3천 |
|---|
| 2025.12.18 | ₩45,166 | ₩45,166 | ₩45,113 | ₩45,113 | -0.12% | 3.5천 |
|---|
| 2025.12.17 | ₩45,126 | ₩45,126 | ₩44,779 | ₩44,779 | -0.77% | 5.7천 |
|---|
| 2025.12.16 | ₩45,153 | ₩45,219 | ₩45,019 | ₩45,153 | 0.00% | 6.9천 |
|---|
| 2025.12.15 | ₩45,246 | ₩45,246 | ₩45,206 | ₩45,211 | -0.08% | 4.5천 |
|---|
| 2025.12.12 | ₩45,420 | ₩45,420 | ₩45,173 | ₩45,214 | -0.45% | 3.2천 |
|---|
| 2025.12.11 | ₩45,433 | ₩45,620 | ₩45,433 | ₩45,567 | +0.29% | 7.9천 |
|---|
| 2025.12.10 | ₩45,366 | ₩45,633 | ₩45,353 | ₩45,588 | +0.49% | 1.8만 |
|---|
| 2025.12.09 | ₩45,353 | ₩45,393 | ₩45,326 | ₩45,326 | -0.06% | 4.7천 |
|---|
| 2025.12.08 | ₩45,340 | ₩45,360 | ₩45,313 | ₩45,360 | +0.04% | 3.6천 |
|---|
| 2025.12.05 | ₩45,406 | ₩45,527 | ₩45,406 | ₩45,470 | +0.14% | 4.6천 |
|---|
| 2025.12.04 | ₩45,353 | ₩45,380 | ₩45,313 | ₩45,353 | 0.00% | 2.4천 |
|---|
| 2025.12.03 | ₩45,246 | ₩45,406 | ₩45,246 | ₩45,376 | +0.29% | 2천 |
|---|
| 2025.12.02 | ₩45,286 | ₩45,340 | ₩45,233 | ₩45,287 | +0.00% | 1.8만 |
|---|
| 2025.12.01 | ₩45,313 | ₩45,313 | ₩45,186 | ₩45,186 | -0.28% | 4.9천 |
|---|
| 2025.11.28 | ₩45,306 | ₩45,361 | ₩45,306 | ₩45,361 | +0.12% | 2.6천 |
|---|
| 2025.11.26 | ₩45,433 | ₩45,464 | ₩45,406 | ₩45,420 | -0.03% | 8.7천 |
|---|
| 2025.11.25 | ₩44,849 | ₩45,189 | ₩44,849 | ₩45,189 | +0.76% | 6천 |
|---|
| 2025.11.24 | ₩44,792 | ₩44,939 | ₩44,792 | ₩44,932 | +0.31% | 3.7천 |
|---|
| 2025.11.21 | ₩44,218 | ₩44,685 | ₩44,218 | ₩44,471 | +0.57% | 9천 |
|---|
| 2025.11.20 | ₩45,086 | ₩45,086 | ₩44,218 | ₩44,218 | -1.93% | 6.6천 |
|---|
| 2025.11.19 | ₩44,792 | ₩44,792 | ₩44,565 | ₩44,632 | -0.36% | 5.6천 |
|---|
| 2025.11.18 | ₩44,498 | ₩44,725 | ₩44,471 | ₩44,592 | +0.21% | 8.8천 |
|---|
| 2025.11.17 | ₩44,632 | ₩45,086 | ₩44,632 | ₩44,792 | +0.36% | 2만 |
|---|
| 2025.11.14 | ₩44,538 | ₩45,206 | ₩44,538 | ₩45,086 | +1.23% | 3.4천 |
|---|
| 2025.11.13 | ₩45,473 | ₩45,473 | ₩45,072 | ₩45,113 | -0.79% | 1.4만 |
|---|
| 2025.11.12 | ₩45,593 | ₩45,607 | ₩45,567 | ₩45,584 | -0.02% | 2.2천 |
|---|
| 2025.11.11 | ₩45,460 | ₩45,597 | ₩45,446 | ₩45,553 | +0.21% | 5.8천 |
|---|
| 2025.11.10 | ₩45,393 | ₩45,540 | ₩45,286 | ₩45,540 | +0.32% | 5.4천 |
|---|
| 2025.11.07 | ₩44,779 | ₩45,032 | ₩44,658 | ₩45,032 | +0.57% | 7.1천 |
|---|
| 2025.11.06 | ₩45,286 | ₩45,320 | ₩45,010 | ₩45,046 | -0.53% | 4.7천 |
|---|
| 2025.11.05 | ₩45,400 | ₩45,400 | ₩45,286 | ₩45,286 | -0.25% | 5.7천 |
|---|
| 2025.11.04 | ₩45,313 | ₩45,366 | ₩45,179 | ₩45,219 | -0.21% | 1만 |
|---|
| 2025.11.03 | ₩45,553 | ₩45,633 | ₩45,553 | ₩45,580 | +0.06% | 6.5천 |
|---|
| 2025.10.31 | ₩45,553 | ₩45,593 | ₩45,513 | ₩45,537 | -0.04% | 2.6천 |
|---|
| 2025.10.30 | ₩45,611 | ₩45,660 | ₩45,513 | ₩45,513 | -0.21% | 7.7천 |
|---|
| 2025.10.29 | ₩45,927 | ₩45,927 | ₩45,713 | ₩45,780 | -0.32% | 9.7천 |
|---|
| 2025.10.28 | ₩45,754 | ₩45,847 | ₩45,754 | ₩45,794 | +0.09% | 4.7천 |
|---|
| 2025.10.27 | ₩45,669 | ₩45,716 | ₩45,647 | ₩45,716 | +0.10% | 1.9천 |
|---|
| 2025.10.24 | ₩45,326 | ₩45,393 | ₩45,326 | ₩45,340 | +0.03% | 8.5천 |
|---|
| 2025.10.23 | ₩45,059 | ₩45,193 | ₩45,059 | ₩45,126 | +0.15% | 3천 |
|---|
| 2025.10.22 | ₩45,086 | ₩45,086 | ₩44,952 | ₩45,006 | -0.18% | 5.7천 |
|---|
| 2025.10.21 | ₩45,086 | ₩45,141 | ₩45,086 | ₩45,104 | +0.04% | 4천 |
|---|
| 2025.10.20 | ₩45,099 | ₩45,193 | ₩45,099 | ₩45,166 | +0.15% | 8.3천 |
|---|
| 2025.10.17 | ₩44,779 | ₩44,927 | ₩44,685 | ₩44,887 | +0.24% | 1.6만 |
|---|
| 2025.10.16 | ₩44,783 | ₩44,797 | ₩44,712 | ₩44,797 | +0.03% | 9.1천 |
|---|
| 2025.10.15 | ₩44,966 | ₩44,966 | ₩44,792 | ₩44,819 | -0.33% | 8.6천 |
|---|
| 2025.10.14 | ₩44,485 | ₩44,819 | ₩44,485 | ₩44,673 | +0.42% | 3.8천 |
|---|
| 2025.10.13 | ₩44,739 | ₩44,765 | ₩44,725 | ₩44,752 | +0.03% | 3.4천 |
|---|
| 2025.10.10 | ₩45,066 | ₩45,066 | ₩44,271 | ₩44,271 | -1.76% | 4.3천 |
|---|