시장 데이터를 불러오는 중
전체 종목
Brookstone Intermediate Bond ETF 과거 주가
Brookstone Intermediate Bond ETF · BAMB · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Brookstone Intermediate Bond ETF · BAMB · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩33,480 | ₩33,480 | ₩33,480 | ₩33,480 | 0.00% | 1.1천 |
| 2026.10.08 | ₩33,420 | ₩33,514 | ₩33,420 | ₩33,507 | +0.26% | 5.5천 |
| 2026.10.07 | ₩33,393 | ₩33,447 | ₩33,393 | ₩33,434 | +0.12% | 5천 |
| 2026.10.06 | ₩33,407 | ₩33,440 | ₩33,407 | ₩33,425 | +0.06% | 2.3천 |
| 2026.10.05 | ₩33,380 | ₩33,387 | ₩33,366 | ₩33,373 | -0.02% | 2.7천 |
| 2026.10.02 | ₩33,514 | ₩33,514 | ₩33,380 | ₩33,380 | -0.40% | 1.5만 |
| 2026.10.01 | ₩33,346 | ₩33,474 | ₩33,346 | ₩33,458 | +0.33% | 9.3천 |
| 2026.09.30 | ₩33,360 | ₩33,366 | ₩33,340 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩33,346 |
| -0.04% |
| 5.2천 |
| 2026.09.29 | ₩33,328 | ₩33,393 | ₩33,328 | ₩33,387 | +0.18% | 2.3천 |
|---|
| 2026.09.28 | ₩33,373 | ₩33,393 | ₩33,373 | ₩33,388 | +0.04% | 3.9천 |
|---|
| 2026.09.25 | ₩33,527 | ₩33,531 | ₩33,514 | ₩33,531 | +0.01% | 5.9천 |
|---|
| 2026.09.24 | ₩33,447 | ₩33,447 | ₩33,434 | ₩33,434 | -0.04% | 5.3만 |
|---|
| 2026.09.23 | ₩33,527 | ₩33,534 | ₩33,515 | ₩33,534 | +0.02% | 2.5천 |
|---|
| 2026.09.22 | ₩33,795 | ₩33,822 | ₩33,782 | ₩33,782 | -0.04% | 5천 |
|---|
| 2026.09.21 | ₩33,661 | ₩33,795 | ₩33,661 | ₩33,789 | +0.38% | 1.1천 |
|---|
| 2026.09.18 | ₩33,715 | ₩33,728 | ₩33,715 | ₩33,715 | 0.00% | 7.2천 |
|---|
| 2026.09.17 | ₩33,811 | ₩33,849 | ₩33,795 | ₩33,836 | +0.07% | 4.6천 |
|---|
| 2026.09.16 | ₩33,836 | ₩33,836 | ₩33,688 | ₩33,708 | -0.38% | 2.9천 |
|---|
| 2026.09.15 | ₩33,742 | ₩33,782 | ₩33,742 | ₩33,748 | +0.02% | 1.2만 |
|---|
| 2026.09.14 | ₩33,876 | ₩33,876 | ₩33,782 | ₩33,783 | -0.27% | 9천 |
|---|
| 2026.09.11 | ₩33,909 | ₩33,909 | ₩33,809 | ₩33,836 | -0.22% | 6천 |
|---|
| 2026.09.10 | ₩33,849 | ₩33,876 | ₩33,849 | ₩33,862 | +0.04% | 7천 |
|---|
| 2026.09.09 | ₩34,090 | ₩34,090 | ₩34,077 | ₩34,077 | -0.04% | 3.2천 |
|---|
| 2026.09.08 | ₩34,077 | ₩34,171 | ₩34,077 | ₩34,157 | +0.24% | 1만 |
|---|
| 2026.09.04 | ₩34,211 | ₩34,211 | ₩34,171 | ₩34,184 | -0.08% | 5.7천 |
|---|
| 2026.09.03 | ₩34,216 | ₩34,251 | ₩34,197 | ₩34,211 | -0.02% | 3.3천 |
|---|
| 2026.09.02 | ₩34,104 | ₩34,164 | ₩34,104 | ₩34,164 | +0.18% | 4.1천 |
|---|
| 2026.09.01 | ₩34,197 | ₩34,197 | ₩34,130 | ₩34,148 | -0.14% | 6천 |
|---|
| 2026.08.31 | ₩34,211 | ₩34,238 | ₩34,211 | ₩34,224 | +0.04% | 8.9천 |
|---|
| 2026.08.28 | ₩34,398 | ₩34,398 | ₩34,251 | ₩34,262 | -0.40% | 6.9천 |
|---|
| 2026.08.27 | ₩34,680 | ₩34,680 | ₩34,666 | ₩34,680 | 0.00% | 1만 |
|---|
| 2026.08.26 | ₩34,707 | ₩34,707 | ₩34,680 | ₩34,700 | -0.02% | 2만 |
|---|
| 2026.08.25 | ₩34,760 | ₩34,767 | ₩34,733 | ₩34,767 | +0.02% | 5.1천 |
|---|
| 2026.08.24 | ₩34,626 | ₩34,640 | ₩34,626 | ₩34,640 | +0.04% | 2.5천 |
|---|
| 2026.08.21 | ₩34,546 | ₩34,626 | ₩34,546 | ₩34,593 | +0.14% | 3.2천 |
|---|
| 2026.08.20 | ₩34,646 | ₩34,653 | ₩34,646 | ₩34,646 | 0.00% | 5.9천 |
|---|
| 2026.08.19 | ₩34,707 | ₩34,732 | ₩34,707 | ₩34,732 | +0.07% | 1.1만 |
|---|
| 2026.08.18 | ₩34,653 | ₩34,666 | ₩34,653 | ₩34,653 | 0.00% | 5.6천 |
|---|
| 2026.08.17 | ₩34,626 | ₩34,640 | ₩34,626 | ₩34,626 | 0.00% | 1.8천 |
|---|
| 2026.08.14 | ₩34,479 | ₩34,723 | ₩34,479 | ₩34,666 | +0.54% | 3.5천 |
|---|
| 2026.08.13 | ₩34,760 | ₩34,760 | ₩34,733 | ₩34,733 | -0.08% | 3천 |
|---|
| 2026.08.12 | ₩34,653 | ₩34,653 | ₩34,626 | ₩34,626 | -0.08% | 8천 |
|---|
| 2026.08.11 | ₩34,599 | ₩34,613 | ₩34,599 | ₩34,599 | 0.00% | 1.6천 |
|---|
| 2026.08.10 | ₩34,586 | ₩34,586 | ₩34,559 | ₩34,573 | -0.04% | 3.8천 |
|---|
| 2026.08.07 | ₩34,653 | ₩34,693 | ₩34,653 | ₩34,692 | +0.11% | 4.9천 |
|---|
| 2026.08.06 | ₩34,640 | ₩34,640 | ₩34,586 | ₩34,602 | -0.11% | 2.8만 |
|---|
| 2026.08.05 | ₩34,479 | ₩34,707 | ₩34,479 | ₩34,696 | +0.63% | 2.1천 |
|---|
| 2026.08.04 | ₩34,465 | ₩34,693 | ₩34,465 | ₩34,693 | +0.66% | 7천 |
|---|
| 2026.08.03 | ₩34,425 | ₩34,566 | ₩34,425 | ₩34,559 | +0.39% | 4.6천 |
|---|
| 2026.07.31 | ₩34,472 | ₩34,496 | ₩34,472 | ₩34,496 | +0.07% | 4.7천 |
|---|
| 2026.07.30 | ₩34,599 | ₩34,599 | ₩34,573 | ₩34,573 | -0.08% | 1.1천 |
|---|
| 2026.07.29 | ₩34,599 | ₩34,599 | ₩34,573 | ₩34,573 | -0.08% | 1.8천 |
|---|
| 2026.07.28 | ₩34,653 | ₩34,653 | ₩34,646 | ₩34,646 | -0.02% | 1.4만 |
|---|
| 2026.07.27 | ₩34,532 | ₩34,586 | ₩34,532 | ₩34,570 | +0.11% | 8.3천 |
|---|
| 2026.07.24 | ₩34,532 | ₩34,546 | ₩34,506 | ₩34,512 | -0.06% | 2.1천 |
|---|
| 2026.07.23 | ₩34,452 | ₩34,465 | ₩34,452 | ₩34,452 | 0.00% | 3.5천 |
|---|
| 2026.07.22 | ₩34,519 | ₩34,532 | ₩34,519 | ₩34,526 | +0.02% | 1.6만 |
|---|
| 2026.07.21 | ₩34,601 | ₩34,601 | ₩34,573 | ₩34,573 | -0.08% | 1.4만 |
|---|
| 2026.07.20 | ₩34,680 | ₩34,680 | ₩34,629 | ₩34,666 | -0.04% | 9.9천 |
|---|
| 2026.07.17 | ₩34,787 | ₩34,787 | ₩34,741 | ₩34,741 | -0.13% | 7천 |
|---|
| 2026.07.16 | ₩34,506 | ₩34,733 | ₩34,506 | ₩34,727 | +0.64% | 5.3천 |
|---|
| 2026.07.15 | ₩34,740 | ₩34,760 | ₩34,733 | ₩34,743 | +0.01% | 1.2만 |
|---|
| 2026.07.14 | ₩34,653 | ₩34,680 | ₩34,653 | ₩34,672 | +0.05% | 3.4천 |
|---|
| 2026.07.13 | ₩34,573 | ₩34,586 | ₩34,573 | ₩34,579 | +0.02% | 4.1천 |
|---|
| 2026.07.10 | ₩34,707 | ₩34,707 | ₩34,680 | ₩34,686 | -0.06% | 5.3천 |
|---|
| 2026.07.09 | ₩34,686 | ₩34,727 | ₩34,686 | ₩34,713 | +0.08% | 1.3천 |
|---|
| 2026.07.08 | ₩34,626 | ₩34,666 | ₩34,626 | ₩34,648 | +0.06% | 1.1만 |
|---|
| 2026.07.07 | ₩34,753 | ₩34,753 | ₩34,693 | ₩34,713 | -0.12% | 6.8천 |
|---|
| 2026.07.06 | ₩34,827 | ₩34,835 | ₩34,820 | ₩34,835 | +0.02% | 2.1만 |
|---|
| 2026.07.02 | ₩34,814 | ₩34,827 | ₩34,814 | ₩34,827 | +0.04% | 5천 |
|---|
| 2026.07.01 | ₩34,820 | ₩34,827 | ₩34,775 | ₩34,786 | -0.10% | 7천 |
|---|
| 2026.06.30 | ₩34,854 | ₩34,854 | ₩34,838 | ₩34,838 | -0.05% | 4.5천 |
|---|
| 2026.06.29 | ₩34,961 | ₩34,965 | ₩34,934 | ₩34,965 | +0.01% | 1.5만 |
|---|
| 2026.06.26 | ₩34,954 | ₩34,975 | ₩34,948 | ₩34,961 | +0.02% | 2.9만 |
|---|
| 2026.06.25 | ₩34,934 | ₩34,934 | ₩34,894 | ₩34,908 | -0.08% | 6.5천 |
|---|
| 2026.06.24 | ₩34,869 | ₩34,874 | ₩34,854 | ₩34,874 | +0.02% | 5천 |
|---|
| 2026.06.23 | ₩34,720 | ₩34,720 | ₩34,693 | ₩34,707 | -0.04% | 6.9천 |
|---|
| 2026.06.22 | ₩34,666 | ₩34,680 | ₩34,662 | ₩34,662 | -0.01% | 2.9천 |
|---|
| 2026.06.18 | ₩34,800 | ₩34,800 | ₩34,760 | ₩34,760 | -0.12% | 3.1천 |
|---|
| 2026.06.17 | ₩34,707 | ₩34,707 | ₩34,666 | ₩34,666 | -0.12% | 2.7천 |
|---|
| 2026.06.16 | ₩34,820 | ₩34,867 | ₩34,820 | ₩34,861 | +0.12% | 6천 |
|---|
| 2026.06.15 | ₩34,640 | ₩34,820 | ₩34,640 | ₩34,780 | +0.41% | 9천 |
|---|
| 2026.06.12 | ₩34,720 | ₩34,760 | ₩34,720 | ₩34,760 | +0.12% | 1.1만 |
|---|
| 2026.06.11 | ₩34,653 | ₩34,814 | ₩34,653 | ₩34,794 | +0.41% | 7.3천 |
|---|
| 2026.06.10 | ₩34,653 | ₩34,653 | ₩34,626 | ₩34,626 | -0.08% | 6.3천 |
|---|
| 2026.06.09 | ₩34,613 | ₩34,653 | ₩34,613 | ₩34,653 | +0.12% | 1.1만 |
|---|
| 2026.06.08 | ₩34,613 | ₩34,613 | ₩34,573 | ₩34,577 | -0.10% | 1만 |
|---|
| 2026.06.05 | ₩34,613 | ₩34,613 | ₩34,559 | ₩34,581 | -0.09% | 3.1천 |
|---|
| 2026.06.04 | ₩34,787 | ₩34,787 | ₩34,740 | ₩34,740 | -0.13% | 5.5천 |
|---|
| 2026.06.03 | ₩34,707 | ₩34,720 | ₩34,693 | ₩34,720 | +0.04% | 4.2천 |
|---|
| 2026.06.02 | ₩34,771 | ₩34,774 | ₩34,747 | ₩34,764 | -0.02% | 8.9천 |
|---|
| 2026.06.01 | ₩34,680 | ₩34,760 | ₩34,680 | ₩34,760 | +0.23% | 1.6만 |
|---|
| 2026.05.29 | ₩34,800 | ₩34,841 | ₩34,787 | ₩34,796 | -0.01% | 7.5천 |
|---|
| 2026.05.28 | ₩34,733 | ₩34,787 | ₩34,720 | ₩34,787 | +0.15% | 5.1천 |
|---|
| 2026.05.27 | ₩35,015 | ₩35,015 | ₩34,961 | ₩34,981 | -0.10% | 5.9천 |
|---|
| 2026.05.26 | ₩34,867 | ₩34,968 | ₩34,867 | ₩34,968 | +0.29% | 2.4천 |
|---|
| 2026.05.22 | ₩34,814 | ₩34,847 | ₩34,814 | ₩34,847 | +0.10% | 5.5천 |
|---|
| 2026.05.21 | ₩34,733 | ₩34,847 | ₩34,733 | ₩34,847 | +0.33% | 7.3천 |
|---|
| 2026.05.20 | ₩34,680 | ₩34,854 | ₩34,680 | ₩34,834 | +0.44% | 4.6천 |
|---|
| 2026.05.19 | ₩34,680 | ₩34,680 | ₩34,653 | ₩34,666 | -0.04% | 2.1천 |
|---|
| 2026.05.18 | ₩34,814 | ₩34,814 | ₩34,733 | ₩34,778 | -0.10% | 6.4천 |
|---|
| 2026.05.15 | ₩34,827 | ₩34,827 | ₩34,760 | ₩34,774 | -0.15% | 4.5천 |
|---|
| 2026.05.14 | ₩35,042 | ₩35,149 | ₩34,981 | ₩34,988 | -0.15% | 8천 |
|---|
| 2026.05.13 | ₩35,001 | ₩35,015 | ₩34,961 | ₩35,015 | +0.04% | 5.4천 |
|---|
| 2026.05.12 | ₩35,001 | ₩35,015 | ₩34,988 | ₩35,015 | +0.04% | 1.4만 |
|---|
| 2026.05.11 | ₩35,149 | ₩35,149 | ₩35,082 | ₩35,094 | -0.16% | 2.9천 |
|---|
| 2026.05.08 | ₩35,176 | ₩35,202 | ₩35,176 | ₩35,202 | +0.08% | 5.6천 |
|---|
| 2026.05.07 | ₩35,135 | ₩35,142 | ₩35,109 | ₩35,135 | 0.00% | 1.5만 |
|---|
| 2026.05.06 | ₩35,180 | ₩35,216 | ₩35,180 | ₩35,216 | +0.10% | 2.4만 |
|---|
| 2026.05.05 | ₩35,042 | ₩35,088 | ₩35,042 | ₩35,068 | +0.08% | 9.6천 |
|---|
| 2026.05.04 | ₩35,068 | ₩35,082 | ₩35,001 | ₩35,035 | -0.10% | 7.6천 |
|---|
| 2026.05.01 | ₩35,135 | ₩35,176 | ₩35,129 | ₩35,129 | -0.02% | 4천 |
|---|
| 2026.04.30 | ₩35,122 | ₩35,149 | ₩35,109 | ₩35,115 | -0.02% | 6.9천 |
|---|
| 2026.04.29 | ₩35,099 | ₩35,115 | ₩35,055 | ₩35,062 | -0.11% | 1.5만 |
|---|
| 2026.04.28 | ₩35,202 | ₩35,216 | ₩35,162 | ₩35,216 | +0.04% | 1.5만 |
|---|
| 2026.04.27 | ₩35,269 | ₩35,269 | ₩35,216 | ₩35,236 | -0.09% | 3.9천 |
|---|
| 2026.04.24 | ₩35,176 | ₩35,310 | ₩35,176 | ₩35,296 | +0.34% | 2.9천 |
|---|
| 2026.04.23 | ₩35,269 | ₩35,269 | ₩35,177 | ₩35,243 | -0.08% | 8.1천 |
|---|
| 2026.04.22 | ₩35,323 | ₩35,323 | ₩35,276 | ₩35,276 | -0.13% | 5.4천 |
|---|
| 2026.04.21 | ₩35,323 | ₩35,323 | ₩35,263 | ₩35,263 | -0.17% | 6천 |
|---|
| 2026.04.20 | ₩35,390 | ₩35,403 | ₩35,370 | ₩35,397 | +0.02% | 1.1만 |
|---|
| 2026.04.17 | ₩35,403 | ₩35,444 | ₩35,390 | ₩35,417 | +0.04% | 1.1만 |
|---|
| 2026.04.16 | ₩35,283 | ₩35,283 | ₩35,256 | ₩35,272 | -0.03% | 5.1천 |
|---|
| 2026.04.15 | ₩35,310 | ₩35,310 | ₩35,296 | ₩35,296 | -0.04% | 2.5천 |
|---|
| 2026.04.14 | ₩35,256 | ₩35,363 | ₩35,256 | ₩35,362 | +0.30% | 6.3천 |
|---|
| 2026.04.13 | ₩35,202 | ₩35,276 | ₩35,202 | ₩35,276 | +0.21% | 1만 |
|---|
| 2026.04.10 | ₩35,229 | ₩35,229 | ₩35,216 | ₩35,221 | -0.02% | 2.4천 |
|---|
| 2026.04.09 | ₩35,243 | ₩35,276 | ₩35,243 | ₩35,269 | +0.08% | 1.1만 |
|---|
| 2026.04.08 | ₩35,296 | ₩35,430 | ₩35,243 | ₩35,263 | -0.09% | 1.5만 |
|---|
| 2026.04.07 | ₩35,176 | ₩35,192 | ₩35,176 | ₩35,192 | +0.05% | 3.5천 |
|---|
| 2026.04.06 | ₩35,095 | ₩35,135 | ₩35,095 | ₩35,129 | +0.10% | 7.9천 |
|---|
| 2026.04.02 | ₩35,162 | ₩35,216 | ₩35,162 | ₩35,196 | +0.10% | 8천 |
|---|
| 2026.04.01 | ₩35,163 | ₩35,163 | ₩35,129 | ₩35,149 | -0.04% | 7.1천 |
|---|
| 2026.03.31 | ₩35,176 | ₩35,216 | ₩35,162 | ₩35,208 | +0.09% | 8.3천 |
|---|
| 2026.03.30 | ₩35,102 | ₩35,109 | ₩35,102 | ₩35,102 | 0.00% | 4.9천 |
|---|
| 2026.03.27 | ₩34,908 | ₩34,934 | ₩34,908 | ₩34,933 | +0.07% | 6.3천 |
|---|
| 2026.03.26 | ₩35,042 | ₩35,042 | ₩34,887 | ₩34,887 | -0.44% | 6.6천 |
|---|
| 2026.03.25 | ₩35,095 | ₩35,115 | ₩35,068 | ₩35,115 | +0.06% | 2.2천 |
|---|
| 2026.03.24 | ₩35,028 | ₩35,028 | ₩34,988 | ₩34,988 | -0.11% | 2.1천 |
|---|
| 2026.03.23 | ₩35,082 | ₩35,115 | ₩35,082 | ₩35,102 | +0.06% | 3.6천 |
|---|
| 2026.03.20 | ₩35,122 | ₩35,122 | ₩34,995 | ₩35,015 | -0.31% | 1.2만 |
|---|
| 2026.03.19 | ₩35,216 | ₩35,269 | ₩35,216 | ₩35,269 | +0.15% | 2.5천 |
|---|
| 2026.03.18 | ₩35,336 | ₩35,336 | ₩35,268 | ₩35,268 | -0.19% | 3.6천 |
|---|
| 2026.03.17 | ₩35,410 | ₩35,410 | ₩35,403 | ₩35,403 | -0.02% | 4.2천 |
|---|
| 2026.03.16 | ₩35,336 | ₩35,363 | ₩35,336 | ₩35,363 | +0.08% | 4.5천 |
|---|
| 2026.03.13 | ₩35,236 | ₩35,236 | ₩35,229 | ₩35,236 | 0.00% | 7.4천 |
|---|
| 2026.03.12 | ₩35,310 | ₩35,323 | ₩35,216 | ₩35,269 | -0.11% | 9.2천 |
|---|
| 2026.03.11 | ₩35,417 | ₩35,417 | ₩35,363 | ₩35,381 | -0.10% | 6.3천 |
|---|
| 2026.03.10 | ₩35,430 | ₩35,564 | ₩35,430 | ₩35,477 | +0.13% | 5천 |
|---|
| 2026.03.09 | ₩35,527 | ₩35,565 | ₩35,527 | ₩35,565 | +0.11% | 2.1천 |
|---|
| 2026.03.06 | ₩35,437 | ₩35,564 | ₩35,437 | ₩35,490 | +0.15% | 5천 |
|---|
| 2026.03.05 | ₩35,403 | ₩35,511 | ₩35,403 | ₩35,505 | +0.29% | 4.7천 |
|---|
| 2026.03.04 | ₩35,604 | ₩35,618 | ₩35,578 | ₩35,591 | -0.04% | 9.1천 |
|---|
| 2026.03.03 | ₩35,618 | ₩35,665 | ₩35,618 | ₩35,645 | +0.08% | 1.2만 |
|---|
| 2026.03.02 | ₩35,671 | ₩35,678 | ₩35,647 | ₩35,671 | 0.00% | 3.8천 |
|---|
| 2026.02.27 | ₩35,484 | ₩35,879 | ₩35,484 | ₩35,874 | +1.10% | 1.3만 |
|---|
| 2026.02.26 | ₩35,779 | ₩35,832 | ₩35,772 | ₩35,832 | +0.15% | 8.5천 |
|---|
| 2026.02.25 | ₩35,738 | ₩35,745 | ₩35,712 | ₩35,732 | -0.02% | 7.2천 |
|---|
| 2026.02.24 | ₩35,738 | ₩35,772 | ₩35,738 | ₩35,765 | +0.07% | 1.3만 |
|---|
| 2026.02.23 | ₩35,685 | ₩35,792 | ₩35,671 | ₩35,779 | +0.26% | 6.7천 |
|---|
| 2026.02.20 | ₩35,631 | ₩35,658 | ₩35,631 | ₩35,651 | +0.06% | 1.8만 |
|---|
| 2026.02.19 | ₩35,631 | ₩35,658 | ₩35,631 | ₩35,658 | +0.08% | 9.7천 |
|---|
| 2026.02.18 | ₩35,631 | ₩35,645 | ₩35,624 | ₩35,645 | +0.04% | 1.3만 |
|---|
| 2026.02.17 | ₩35,705 | ₩35,712 | ₩35,685 | ₩35,698 | -0.02% | 1만 |
|---|
| 2026.02.13 | ₩35,685 | ₩35,705 | ₩35,685 | ₩35,705 | +0.06% | 5.4천 |
|---|
| 2026.02.12 | ₩35,524 | ₩35,591 | ₩35,524 | ₩35,584 | +0.17% | 3.4천 |
|---|
| 2026.02.11 | ₩35,444 | ₩35,444 | ₩35,417 | ₩35,425 | -0.05% | 5.1천 |
|---|
| 2026.02.10 | ₩35,511 | ₩35,511 | ₩35,484 | ₩35,504 | -0.02% | 8.3천 |
|---|
| 2026.02.09 | ₩35,397 | ₩35,403 | ₩35,390 | ₩35,390 | -0.02% | 2.4천 |
|---|
| 2026.02.06 | ₩35,363 | ₩35,403 | ₩35,356 | ₩35,403 | +0.11% | 8.5천 |
|---|
| 2026.02.05 | ₩35,323 | ₩35,417 | ₩35,323 | ₩35,417 | +0.27% | 6.2천 |
|---|
| 2026.02.04 | ₩35,216 | ₩35,249 | ₩35,216 | ₩35,229 | +0.04% | 6.2천 |
|---|
| 2026.02.03 | ₩35,202 | ₩35,243 | ₩35,189 | ₩35,236 | +0.10% | 7.9천 |
|---|
| 2026.02.02 | ₩35,229 | ₩35,229 | ₩35,216 | ₩35,229 | 0.00% | 1만 |
|---|
| 2026.01.30 | ₩35,269 | ₩35,283 | ₩35,256 | ₩35,283 | +0.04% | 7.7천 |
|---|
| 2026.01.29 | ₩35,236 | ₩35,537 | ₩35,229 | ₩35,417 | +0.51% | 1.3만 |
|---|
| 2026.01.28 | ₩35,209 | ₩35,229 | ₩35,198 | ₩35,229 | +0.06% | 1.2만 |
|---|
| 2026.01.27 | ₩35,269 | ₩35,269 | ₩35,243 | ₩35,245 | -0.07% | 7.7천 |
|---|
| 2026.01.26 | ₩35,249 | ₩35,269 | ₩35,243 | ₩35,263 | +0.04% | 4.7천 |
|---|
| 2026.01.23 | ₩35,202 | ₩35,229 | ₩35,202 | ₩35,222 | +0.06% | 6.1천 |
|---|
| 2026.01.22 | ₩35,176 | ₩35,189 | ₩35,176 | ₩35,182 | +0.02% | 5.9천 |
|---|
| 2026.01.21 | ₩35,162 | ₩35,202 | ₩35,162 | ₩35,196 | +0.10% | 8.1천 |
|---|
| 2026.01.20 | ₩35,176 | ₩35,182 | ₩35,135 | ₩35,142 | -0.10% | 6.7천 |
|---|
| 2026.01.16 | ₩35,310 | ₩35,310 | ₩35,216 | ₩35,236 | -0.21% | 5.2천 |
|---|
| 2026.01.15 | ₩35,363 | ₩35,370 | ₩35,323 | ₩35,336 | -0.08% | 9.5천 |
|---|
| 2026.01.14 | ₩35,390 | ₩35,430 | ₩35,390 | ₩35,417 | +0.08% | 3.7천 |
|---|
| 2026.01.13 | ₩35,343 | ₩35,363 | ₩35,336 | ₩35,356 | +0.04% | 1.3만 |
|---|
| 2026.01.12 | ₩35,310 | ₩35,323 | ₩35,310 | ₩35,315 | +0.02% | 9.1천 |
|---|
| 2026.01.09 | ₩35,310 | ₩35,350 | ₩35,310 | ₩35,334 | +0.07% | 6.1천 |
|---|
| 2026.01.08 | ₩35,350 | ₩35,350 | ₩35,330 | ₩35,335 | -0.04% | 3.5천 |
|---|
| 2026.01.07 | ₩35,423 | ₩35,423 | ₩35,417 | ₩35,417 | -0.02% | 2.9천 |
|---|
| 2026.01.06 | ₩35,377 | ₩35,377 | ₩35,328 | ₩35,377 | 0.00% | 3.1천 |
|---|
| 2026.01.05 | ₩35,377 | ₩35,417 | ₩35,377 | ₩35,403 | +0.08% | 9.7천 |
|---|
| 2026.01.02 | ₩35,390 | ₩35,390 | ₩35,310 | ₩35,323 | -0.19% | 6.2천 |
|---|
| 2025.12.31 | ₩35,616 | ₩35,616 | ₩35,323 | ₩35,336 | -0.79% | 5천 |
|---|
| 2025.12.30 | ₩35,430 | ₩35,430 | ₩35,417 | ₩35,418 | -0.03% | 3천 |
|---|
| 2025.12.29 | ₩35,336 | ₩35,457 | ₩35,336 | ₩35,457 | +0.34% | 4.1천 |
|---|
| 2025.12.26 | ₩35,323 | ₩35,403 | ₩35,323 | ₩35,403 | +0.23% | 4천 |
|---|
| 2025.12.24 | ₩35,524 | ₩35,553 | ₩35,524 | ₩35,553 | +0.08% | 6.9천 |
|---|
| 2025.12.23 | ₩35,497 | ₩35,497 | ₩35,484 | ₩35,490 | -0.02% | 3.3천 |
|---|
| 2025.12.22 | ₩35,517 | ₩35,524 | ₩35,497 | ₩35,517 | 0.00% | 7.5천 |
|---|
| 2025.12.19 | ₩35,564 | ₩35,564 | ₩35,537 | ₩35,539 | -0.07% | 6.3천 |
|---|
| 2025.12.18 | ₩35,618 | ₩35,618 | ₩35,595 | ₩35,604 | -0.04% | 6.7천 |
|---|
| 2025.12.17 | ₩35,524 | ₩35,541 | ₩35,524 | ₩35,541 | +0.05% | 7.5천 |
|---|
| 2025.12.16 | ₩35,515 | ₩35,551 | ₩35,515 | ₩35,549 | +0.10% | 6.9천 |
|---|
| 2025.12.15 | ₩35,511 | ₩35,511 | ₩35,457 | ₩35,464 | -0.13% | 7.2천 |
|---|
| 2025.12.12 | ₩35,444 | ₩35,456 | ₩35,430 | ₩35,444 | 0.00% | 4.7천 |
|---|
| 2025.12.11 | ₩35,497 | ₩35,511 | ₩35,484 | ₩35,484 | -0.04% | 6.1천 |
|---|
| 2025.12.10 | ₩35,403 | ₩35,497 | ₩35,403 | ₩35,490 | +0.25% | 8천 |
|---|
| 2025.12.09 | ₩35,403 | ₩35,417 | ₩35,377 | ₩35,383 | -0.06% | 5.1천 |
|---|
| 2025.12.08 | ₩35,470 | ₩35,470 | ₩35,397 | ₩35,430 | -0.11% | 8.3천 |
|---|
| 2025.12.05 | ₩35,537 | ₩35,537 | ₩35,497 | ₩35,497 | -0.11% | 1만 |
|---|
| 2025.12.04 | ₩35,564 | ₩35,564 | ₩35,537 | ₩35,551 | -0.04% | 5.3천 |
|---|
| 2025.12.03 | ₩35,631 | ₩35,658 | ₩35,631 | ₩35,645 | +0.04% | 5.6천 |
|---|
| 2025.12.02 | ₩35,578 | ₩35,604 | ₩35,578 | ₩35,591 | +0.04% | 1만 |
|---|
| 2025.12.01 | ₩35,618 | ₩35,618 | ₩35,564 | ₩35,587 | -0.09% | 2천 |
|---|
| 2025.11.28 | ₩35,733 | ₩35,750 | ₩35,698 | ₩35,732 | -0.00% | 3.7천 |
|---|
| 2025.11.26 | ₩36,020 | ₩36,020 | ₩36,006 | ₩36,013 | -0.02% | 1.2만 |
|---|
| 2025.11.25 | ₩35,992 | ₩36,020 | ₩35,992 | ₩36,020 | +0.08% | 8.7천 |
|---|
| 2025.11.24 | ₩35,913 | ₩35,953 | ₩35,913 | ₩35,953 | +0.11% | 9.3천 |
|---|
| 2025.11.21 | ₩35,872 | ₩35,899 | ₩35,852 | ₩35,899 | +0.07% | 5.7천 |
|---|
| 2025.11.20 | ₩35,787 | ₩35,804 | ₩35,765 | ₩35,804 | +0.05% | 8.8천 |
|---|
| 2025.11.19 | ₩35,738 | ₩35,779 | ₩35,698 | ₩35,725 | -0.04% | 9.1천 |
|---|
| 2025.11.18 | ₩35,792 | ₩35,792 | ₩35,725 | ₩35,745 | -0.13% | 6.4천 |
|---|
| 2025.11.17 | ₩35,698 | ₩35,712 | ₩35,685 | ₩35,698 | 0.00% | 2.8만 |
|---|
| 2025.11.14 | ₩35,712 | ₩35,712 | ₩35,645 | ₩35,665 | -0.13% | 6천 |
|---|
| 2025.11.13 | ₩35,698 | ₩35,725 | ₩35,698 | ₩35,712 | +0.04% | 1.4만 |
|---|
| 2025.11.12 | ₩35,792 | ₩35,804 | ₩35,779 | ₩35,785 | -0.02% | 2.6천 |
|---|
| 2025.11.11 | ₩35,779 | ₩35,792 | ₩35,779 | ₩35,792 | +0.04% | 4천 |
|---|
| 2025.11.10 | ₩35,712 | ₩35,712 | ₩35,685 | ₩35,698 | -0.04% | 5.7천 |
|---|
| 2025.11.07 | ₩35,738 | ₩35,805 | ₩35,738 | ₩35,738 | 0.00% | 1.1만 |
|---|
| 2025.11.06 | ₩35,742 | ₩35,750 | ₩35,712 | ₩35,738 | -0.01% | 6.3천 |
|---|
| 2025.11.05 | ₩35,591 | ₩35,645 | ₩35,564 | ₩35,591 | 0.00% | 6.3천 |
|---|
| 2025.11.04 | ₩35,685 | ₩35,725 | ₩35,685 | ₩35,725 | +0.11% | 1.7만 |
|---|
| 2025.11.03 | ₩35,685 | ₩35,685 | ₩35,645 | ₩35,671 | -0.04% | 8.3천 |
|---|
| 2025.10.31 | ₩35,679 | ₩35,685 | ₩35,671 | ₩35,685 | +0.02% | 2.1천 |
|---|
| 2025.10.30 | ₩35,649 | ₩35,671 | ₩35,645 | ₩35,671 | +0.06% | 3.6천 |
|---|
| 2025.10.29 | ₩35,859 | ₩35,872 | ₩35,671 | ₩35,671 | -0.52% | 1.5만 |
|---|
| 2025.10.28 | ₩35,859 | ₩35,886 | ₩35,859 | ₩35,884 | +0.07% | 8.2천 |
|---|
| 2025.10.27 | ₩35,863 | ₩35,872 | ₩35,846 | ₩35,866 | +0.01% | 4.2천 |
|---|
| 2025.10.24 | ₩35,846 | ₩35,886 | ₩35,846 | ₩35,878 | +0.09% | 1만 |
|---|
| 2025.10.23 | ₩35,860 | ₩35,860 | ₩35,846 | ₩35,850 | -0.03% | 3.3천 |
|---|
| 2025.10.22 | ₩35,899 | ₩35,966 | ₩35,899 | ₩35,965 | +0.18% | 9.1천 |
|---|
| 2025.10.21 | ₩35,949 | ₩35,953 | ₩35,926 | ₩35,939 | -0.03% | 5.5천 |
|---|
| 2025.10.20 | ₩35,872 | ₩35,899 | ₩35,859 | ₩35,899 | +0.07% | 6.7천 |
|---|
| 2025.10.17 | ₩35,886 | ₩35,886 | ₩35,846 | ₩35,852 | -0.09% | 2.3만 |
|---|
| 2025.10.16 | ₩35,403 | ₩35,923 | ₩35,403 | ₩35,919 | +1.46% | 8.3천 |
|---|
| 2025.10.15 | ₩35,779 | ₩35,792 | ₩35,765 | ₩35,772 | -0.02% | 8.2천 |
|---|
| 2025.10.14 | ₩35,752 | ₩35,819 | ₩35,752 | ₩35,812 | +0.17% | 5.7천 |
|---|
| 2025.10.13 | ₩35,698 | ₩35,764 | ₩35,698 | ₩35,745 | +0.13% | 5.7천 |
|---|
| 2025.10.10 | ₩35,626 | ₩35,732 | ₩35,626 | ₩35,724 | +0.27% | 6.3천 |
|---|