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 | ₩33,439 | ₩33,439 | ₩33,439 | ₩33,439 | 0.00% | 1.1천 |
| 2026.10.08 | ₩33,379 | ₩33,473 | ₩33,379 | ₩33,466 | +0.26% | 5.5천 |
| 2026.10.07 | ₩33,352 | ₩33,406 | ₩33,352 | ₩33,393 | +0.12% | 5천 |
| 2026.10.06 | ₩33,366 | ₩33,399 | ₩33,366 | ₩33,385 | +0.06% | 2.3천 |
| 2026.10.05 | ₩33,339 | ₩33,346 | ₩33,326 | ₩33,332 | -0.02% | 2.7천 |
| 2026.10.02 | ₩33,473 | ₩33,473 | ₩33,339 | ₩33,339 | -0.40% | 1.5만 |
| 2026.10.01 | ₩33,306 | ₩33,433 | ₩33,306 | ₩33,417 | +0.33% | 9.3천 |
| 2026.09.30 | ₩33,319 | ₩33,326 | ₩33,299 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩33,306 |
| -0.04% |
| 5.2천 |
| 2026.09.29 | ₩33,287 | ₩33,352 | ₩33,287 | ₩33,346 | +0.18% | 2.3천 |
|---|
| 2026.09.28 | ₩33,332 | ₩33,352 | ₩33,332 | ₩33,347 | +0.04% | 3.9천 |
|---|
| 2026.09.25 | ₩33,486 | ₩33,490 | ₩33,473 | ₩33,490 | +0.01% | 5.9천 |
|---|
| 2026.09.24 | ₩33,406 | ₩33,406 | ₩33,393 | ₩33,393 | -0.04% | 5.3만 |
|---|
| 2026.09.23 | ₩33,486 | ₩33,493 | ₩33,474 | ₩33,493 | +0.02% | 2.5천 |
|---|
| 2026.09.22 | ₩33,754 | ₩33,781 | ₩33,741 | ₩33,741 | -0.04% | 5천 |
|---|
| 2026.09.21 | ₩33,620 | ₩33,754 | ₩33,620 | ₩33,747 | +0.38% | 1.1천 |
|---|
| 2026.09.18 | ₩33,674 | ₩33,687 | ₩33,674 | ₩33,674 | 0.00% | 7.2천 |
|---|
| 2026.09.17 | ₩33,770 | ₩33,807 | ₩33,754 | ₩33,794 | +0.07% | 4.6천 |
|---|
| 2026.09.16 | ₩33,794 | ₩33,794 | ₩33,647 | ₩33,667 | -0.38% | 2.9천 |
|---|
| 2026.09.15 | ₩33,700 | ₩33,741 | ₩33,700 | ₩33,707 | +0.02% | 1.2만 |
|---|
| 2026.09.14 | ₩33,834 | ₩33,834 | ₩33,741 | ₩33,742 | -0.27% | 9천 |
|---|
| 2026.09.11 | ₩33,868 | ₩33,868 | ₩33,767 | ₩33,794 | -0.22% | 6천 |
|---|
| 2026.09.10 | ₩33,807 | ₩33,834 | ₩33,807 | ₩33,821 | +0.04% | 7천 |
|---|
| 2026.09.09 | ₩34,048 | ₩34,048 | ₩34,035 | ₩34,035 | -0.04% | 3.2천 |
|---|
| 2026.09.08 | ₩34,035 | ₩34,129 | ₩34,035 | ₩34,115 | +0.24% | 1만 |
|---|
| 2026.09.04 | ₩34,169 | ₩34,169 | ₩34,129 | ₩34,142 | -0.08% | 5.7천 |
|---|
| 2026.09.03 | ₩34,174 | ₩34,209 | ₩34,155 | ₩34,169 | -0.02% | 3.3천 |
|---|
| 2026.09.02 | ₩34,062 | ₩34,122 | ₩34,062 | ₩34,122 | +0.18% | 4.1천 |
|---|
| 2026.09.01 | ₩34,155 | ₩34,155 | ₩34,089 | ₩34,106 | -0.14% | 6천 |
|---|
| 2026.08.31 | ₩34,169 | ₩34,196 | ₩34,169 | ₩34,182 | +0.04% | 8.9천 |
|---|
| 2026.08.28 | ₩34,356 | ₩34,356 | ₩34,209 | ₩34,220 | -0.40% | 6.9천 |
|---|
| 2026.08.27 | ₩34,637 | ₩34,637 | ₩34,624 | ₩34,637 | 0.00% | 1만 |
|---|
| 2026.08.26 | ₩34,664 | ₩34,664 | ₩34,637 | ₩34,657 | -0.02% | 2만 |
|---|
| 2026.08.25 | ₩34,718 | ₩34,724 | ₩34,691 | ₩34,724 | +0.02% | 5.1천 |
|---|
| 2026.08.24 | ₩34,584 | ₩34,597 | ₩34,584 | ₩34,597 | +0.04% | 2.5천 |
|---|
| 2026.08.21 | ₩34,503 | ₩34,584 | ₩34,503 | ₩34,550 | +0.14% | 3.2천 |
|---|
| 2026.08.20 | ₩34,604 | ₩34,611 | ₩34,604 | ₩34,604 | 0.00% | 5.9천 |
|---|
| 2026.08.19 | ₩34,664 | ₩34,689 | ₩34,664 | ₩34,689 | +0.07% | 1.1만 |
|---|
| 2026.08.18 | ₩34,611 | ₩34,624 | ₩34,611 | ₩34,611 | 0.00% | 5.6천 |
|---|
| 2026.08.17 | ₩34,584 | ₩34,597 | ₩34,584 | ₩34,584 | 0.00% | 1.8천 |
|---|
| 2026.08.14 | ₩34,437 | ₩34,680 | ₩34,437 | ₩34,624 | +0.54% | 3.5천 |
|---|
| 2026.08.13 | ₩34,718 | ₩34,718 | ₩34,691 | ₩34,691 | -0.08% | 3천 |
|---|
| 2026.08.12 | ₩34,611 | ₩34,611 | ₩34,584 | ₩34,584 | -0.08% | 8천 |
|---|
| 2026.08.11 | ₩34,557 | ₩34,570 | ₩34,557 | ₩34,557 | 0.00% | 1.6천 |
|---|
| 2026.08.10 | ₩34,544 | ₩34,544 | ₩34,517 | ₩34,530 | -0.04% | 3.8천 |
|---|
| 2026.08.07 | ₩34,611 | ₩34,651 | ₩34,611 | ₩34,649 | +0.11% | 4.9천 |
|---|
| 2026.08.06 | ₩34,597 | ₩34,597 | ₩34,544 | ₩34,560 | -0.11% | 2.8만 |
|---|
| 2026.08.05 | ₩34,437 | ₩34,664 | ₩34,437 | ₩34,653 | +0.63% | 2.1천 |
|---|
| 2026.08.04 | ₩34,423 | ₩34,651 | ₩34,423 | ₩34,651 | +0.66% | 7천 |
|---|
| 2026.08.03 | ₩34,383 | ₩34,524 | ₩34,383 | ₩34,517 | +0.39% | 4.6천 |
|---|
| 2026.07.31 | ₩34,430 | ₩34,454 | ₩34,430 | ₩34,454 | +0.07% | 4.7천 |
|---|
| 2026.07.30 | ₩34,557 | ₩34,557 | ₩34,530 | ₩34,530 | -0.08% | 1.1천 |
|---|
| 2026.07.29 | ₩34,557 | ₩34,557 | ₩34,530 | ₩34,530 | -0.08% | 1.8천 |
|---|
| 2026.07.28 | ₩34,611 | ₩34,611 | ₩34,604 | ₩34,604 | -0.02% | 1.4만 |
|---|
| 2026.07.27 | ₩34,490 | ₩34,544 | ₩34,490 | ₩34,528 | +0.11% | 8.3천 |
|---|
| 2026.07.24 | ₩34,490 | ₩34,503 | ₩34,463 | ₩34,470 | -0.06% | 2.1천 |
|---|
| 2026.07.23 | ₩34,410 | ₩34,423 | ₩34,410 | ₩34,410 | 0.00% | 3.5천 |
|---|
| 2026.07.22 | ₩34,477 | ₩34,490 | ₩34,477 | ₩34,483 | +0.02% | 1.6만 |
|---|
| 2026.07.21 | ₩34,558 | ₩34,558 | ₩34,530 | ₩34,530 | -0.08% | 1.4만 |
|---|
| 2026.07.20 | ₩34,637 | ₩34,637 | ₩34,586 | ₩34,624 | -0.04% | 9.9천 |
|---|
| 2026.07.17 | ₩34,744 | ₩34,744 | ₩34,699 | ₩34,699 | -0.13% | 7천 |
|---|
| 2026.07.16 | ₩34,463 | ₩34,691 | ₩34,463 | ₩34,684 | +0.64% | 5.3천 |
|---|
| 2026.07.15 | ₩34,698 | ₩34,718 | ₩34,691 | ₩34,700 | +0.01% | 1.2만 |
|---|
| 2026.07.14 | ₩34,611 | ₩34,637 | ₩34,611 | ₩34,629 | +0.05% | 3.4천 |
|---|
| 2026.07.13 | ₩34,530 | ₩34,544 | ₩34,530 | ₩34,537 | +0.02% | 4.1천 |
|---|
| 2026.07.10 | ₩34,664 | ₩34,664 | ₩34,637 | ₩34,644 | -0.06% | 5.3천 |
|---|
| 2026.07.09 | ₩34,644 | ₩34,684 | ₩34,644 | ₩34,671 | +0.08% | 1.3천 |
|---|
| 2026.07.08 | ₩34,584 | ₩34,624 | ₩34,584 | ₩34,605 | +0.06% | 1.1만 |
|---|
| 2026.07.07 | ₩34,711 | ₩34,711 | ₩34,651 | ₩34,671 | -0.12% | 6.8천 |
|---|
| 2026.07.06 | ₩34,784 | ₩34,793 | ₩34,778 | ₩34,793 | +0.02% | 2.1만 |
|---|
| 2026.07.02 | ₩34,771 | ₩34,784 | ₩34,771 | ₩34,784 | +0.04% | 5천 |
|---|
| 2026.07.01 | ₩34,778 | ₩34,784 | ₩34,732 | ₩34,743 | -0.10% | 7천 |
|---|
| 2026.06.30 | ₩34,811 | ₩34,811 | ₩34,795 | ₩34,795 | -0.05% | 4.5천 |
|---|
| 2026.06.29 | ₩34,918 | ₩34,922 | ₩34,892 | ₩34,922 | +0.01% | 1.5만 |
|---|
| 2026.06.26 | ₩34,912 | ₩34,932 | ₩34,905 | ₩34,918 | +0.02% | 2.9만 |
|---|
| 2026.06.25 | ₩34,892 | ₩34,892 | ₩34,851 | ₩34,865 | -0.08% | 6.5천 |
|---|
| 2026.06.24 | ₩34,826 | ₩34,831 | ₩34,811 | ₩34,831 | +0.02% | 5천 |
|---|
| 2026.06.23 | ₩34,677 | ₩34,677 | ₩34,651 | ₩34,664 | -0.04% | 6.9천 |
|---|
| 2026.06.22 | ₩34,624 | ₩34,637 | ₩34,620 | ₩34,620 | -0.01% | 2.9천 |
|---|
| 2026.06.18 | ₩34,758 | ₩34,758 | ₩34,718 | ₩34,718 | -0.12% | 3.1천 |
|---|
| 2026.06.17 | ₩34,664 | ₩34,664 | ₩34,624 | ₩34,624 | -0.12% | 2.7천 |
|---|
| 2026.06.16 | ₩34,778 | ₩34,825 | ₩34,778 | ₩34,818 | +0.12% | 6천 |
|---|
| 2026.06.15 | ₩34,597 | ₩34,778 | ₩34,597 | ₩34,738 | +0.41% | 9천 |
|---|
| 2026.06.12 | ₩34,677 | ₩34,718 | ₩34,677 | ₩34,718 | +0.12% | 1.1만 |
|---|
| 2026.06.11 | ₩34,611 | ₩34,771 | ₩34,611 | ₩34,751 | +0.41% | 7.3천 |
|---|
| 2026.06.10 | ₩34,611 | ₩34,611 | ₩34,584 | ₩34,584 | -0.08% | 6.3천 |
|---|
| 2026.06.09 | ₩34,570 | ₩34,611 | ₩34,570 | ₩34,611 | +0.12% | 1.1만 |
|---|
| 2026.06.08 | ₩34,570 | ₩34,570 | ₩34,530 | ₩34,534 | -0.10% | 1만 |
|---|
| 2026.06.05 | ₩34,570 | ₩34,570 | ₩34,517 | ₩34,538 | -0.09% | 3.1천 |
|---|
| 2026.06.04 | ₩34,744 | ₩34,744 | ₩34,698 | ₩34,698 | -0.13% | 5.5천 |
|---|
| 2026.06.03 | ₩34,664 | ₩34,677 | ₩34,651 | ₩34,677 | +0.04% | 4.2천 |
|---|
| 2026.06.02 | ₩34,728 | ₩34,731 | ₩34,704 | ₩34,722 | -0.02% | 8.9천 |
|---|
| 2026.06.01 | ₩34,637 | ₩34,718 | ₩34,637 | ₩34,718 | +0.23% | 1.6만 |
|---|
| 2026.05.29 | ₩34,758 | ₩34,798 | ₩34,744 | ₩34,754 | -0.01% | 7.5천 |
|---|
| 2026.05.28 | ₩34,691 | ₩34,744 | ₩34,677 | ₩34,744 | +0.15% | 5.1천 |
|---|
| 2026.05.27 | ₩34,972 | ₩34,972 | ₩34,918 | ₩34,938 | -0.10% | 5.9천 |
|---|
| 2026.05.26 | ₩34,825 | ₩34,925 | ₩34,825 | ₩34,925 | +0.29% | 2.4천 |
|---|
| 2026.05.22 | ₩34,771 | ₩34,805 | ₩34,771 | ₩34,805 | +0.10% | 5.5천 |
|---|
| 2026.05.21 | ₩34,691 | ₩34,805 | ₩34,691 | ₩34,805 | +0.33% | 7.3천 |
|---|
| 2026.05.20 | ₩34,637 | ₩34,811 | ₩34,637 | ₩34,791 | +0.44% | 4.6천 |
|---|
| 2026.05.19 | ₩34,637 | ₩34,637 | ₩34,611 | ₩34,624 | -0.04% | 2.1천 |
|---|
| 2026.05.18 | ₩34,771 | ₩34,771 | ₩34,691 | ₩34,735 | -0.10% | 6.4천 |
|---|
| 2026.05.15 | ₩34,784 | ₩34,784 | ₩34,718 | ₩34,731 | -0.15% | 4.5천 |
|---|
| 2026.05.14 | ₩34,999 | ₩35,106 | ₩34,938 | ₩34,945 | -0.15% | 8천 |
|---|
| 2026.05.13 | ₩34,958 | ₩34,972 | ₩34,918 | ₩34,972 | +0.04% | 5.4천 |
|---|
| 2026.05.12 | ₩34,958 | ₩34,972 | ₩34,945 | ₩34,972 | +0.04% | 1.4만 |
|---|
| 2026.05.11 | ₩35,106 | ₩35,106 | ₩35,039 | ₩35,051 | -0.16% | 2.9천 |
|---|
| 2026.05.08 | ₩35,132 | ₩35,159 | ₩35,132 | ₩35,159 | +0.08% | 5.6천 |
|---|
| 2026.05.07 | ₩35,092 | ₩35,099 | ₩35,066 | ₩35,092 | 0.00% | 1.5만 |
|---|
| 2026.05.06 | ₩35,136 | ₩35,173 | ₩35,136 | ₩35,173 | +0.10% | 2.4만 |
|---|
| 2026.05.05 | ₩34,999 | ₩35,045 | ₩34,999 | ₩35,025 | +0.08% | 9.6천 |
|---|
| 2026.05.04 | ₩35,025 | ₩35,039 | ₩34,958 | ₩34,992 | -0.10% | 7.6천 |
|---|
| 2026.05.01 | ₩35,092 | ₩35,132 | ₩35,086 | ₩35,086 | -0.02% | 4천 |
|---|
| 2026.04.30 | ₩35,079 | ₩35,106 | ₩35,066 | ₩35,072 | -0.02% | 6.9천 |
|---|
| 2026.04.29 | ₩35,056 | ₩35,072 | ₩35,012 | ₩35,019 | -0.11% | 1.5만 |
|---|
| 2026.04.28 | ₩35,159 | ₩35,173 | ₩35,119 | ₩35,173 | +0.04% | 1.5만 |
|---|
| 2026.04.27 | ₩35,226 | ₩35,226 | ₩35,173 | ₩35,193 | -0.09% | 3.9천 |
|---|
| 2026.04.24 | ₩35,132 | ₩35,266 | ₩35,132 | ₩35,253 | +0.34% | 2.9천 |
|---|
| 2026.04.23 | ₩35,226 | ₩35,226 | ₩35,134 | ₩35,199 | -0.08% | 8.1천 |
|---|
| 2026.04.22 | ₩35,280 | ₩35,280 | ₩35,233 | ₩35,233 | -0.13% | 5.4천 |
|---|
| 2026.04.21 | ₩35,280 | ₩35,280 | ₩35,219 | ₩35,219 | -0.17% | 6천 |
|---|
| 2026.04.20 | ₩35,347 | ₩35,360 | ₩35,327 | ₩35,353 | +0.02% | 1.1만 |
|---|
| 2026.04.17 | ₩35,360 | ₩35,400 | ₩35,347 | ₩35,373 | +0.04% | 1.1만 |
|---|
| 2026.04.16 | ₩35,240 | ₩35,240 | ₩35,213 | ₩35,229 | -0.03% | 5.1천 |
|---|
| 2026.04.15 | ₩35,266 | ₩35,266 | ₩35,253 | ₩35,253 | -0.04% | 2.5천 |
|---|
| 2026.04.14 | ₩35,213 | ₩35,320 | ₩35,213 | ₩35,319 | +0.30% | 6.3천 |
|---|
| 2026.04.13 | ₩35,159 | ₩35,233 | ₩35,159 | ₩35,233 | +0.21% | 1만 |
|---|
| 2026.04.10 | ₩35,186 | ₩35,186 | ₩35,173 | ₩35,178 | -0.02% | 2.4천 |
|---|
| 2026.04.09 | ₩35,199 | ₩35,233 | ₩35,199 | ₩35,226 | +0.08% | 1.1만 |
|---|
| 2026.04.08 | ₩35,253 | ₩35,387 | ₩35,199 | ₩35,219 | -0.09% | 1.5만 |
|---|
| 2026.04.07 | ₩35,132 | ₩35,149 | ₩35,132 | ₩35,149 | +0.05% | 3.5천 |
|---|
| 2026.04.06 | ₩35,052 | ₩35,092 | ₩35,052 | ₩35,086 | +0.10% | 7.9천 |
|---|
| 2026.04.02 | ₩35,119 | ₩35,173 | ₩35,119 | ₩35,153 | +0.10% | 8천 |
|---|
| 2026.04.01 | ₩35,120 | ₩35,120 | ₩35,086 | ₩35,106 | -0.04% | 7.1천 |
|---|
| 2026.03.31 | ₩35,132 | ₩35,173 | ₩35,119 | ₩35,165 | +0.09% | 8.3천 |
|---|
| 2026.03.30 | ₩35,059 | ₩35,066 | ₩35,059 | ₩35,059 | 0.00% | 4.9천 |
|---|
| 2026.03.27 | ₩34,865 | ₩34,892 | ₩34,865 | ₩34,890 | +0.07% | 6.3천 |
|---|
| 2026.03.26 | ₩34,999 | ₩34,999 | ₩34,845 | ₩34,845 | -0.44% | 6.6천 |
|---|
| 2026.03.25 | ₩35,052 | ₩35,072 | ₩35,025 | ₩35,072 | +0.06% | 2.2천 |
|---|
| 2026.03.24 | ₩34,985 | ₩34,985 | ₩34,945 | ₩34,945 | -0.11% | 2.1천 |
|---|
| 2026.03.23 | ₩35,039 | ₩35,072 | ₩35,039 | ₩35,059 | +0.06% | 3.6천 |
|---|
| 2026.03.20 | ₩35,079 | ₩35,079 | ₩34,952 | ₩34,972 | -0.31% | 1.2만 |
|---|
| 2026.03.19 | ₩35,173 | ₩35,226 | ₩35,173 | ₩35,226 | +0.15% | 2.5천 |
|---|
| 2026.03.18 | ₩35,293 | ₩35,293 | ₩35,225 | ₩35,225 | -0.19% | 3.6천 |
|---|
| 2026.03.17 | ₩35,367 | ₩35,367 | ₩35,360 | ₩35,360 | -0.02% | 4.2천 |
|---|
| 2026.03.16 | ₩35,293 | ₩35,320 | ₩35,293 | ₩35,320 | +0.08% | 4.5천 |
|---|
| 2026.03.13 | ₩35,193 | ₩35,193 | ₩35,186 | ₩35,193 | 0.00% | 7.4천 |
|---|
| 2026.03.12 | ₩35,266 | ₩35,280 | ₩35,173 | ₩35,226 | -0.11% | 9.2천 |
|---|
| 2026.03.11 | ₩35,373 | ₩35,373 | ₩35,320 | ₩35,337 | -0.10% | 6.3천 |
|---|
| 2026.03.10 | ₩35,387 | ₩35,521 | ₩35,387 | ₩35,434 | +0.13% | 5천 |
|---|
| 2026.03.09 | ₩35,483 | ₩35,522 | ₩35,483 | ₩35,522 | +0.11% | 2.1천 |
|---|
| 2026.03.06 | ₩35,393 | ₩35,521 | ₩35,393 | ₩35,447 | +0.15% | 5천 |
|---|
| 2026.03.05 | ₩35,360 | ₩35,467 | ₩35,360 | ₩35,462 | +0.29% | 4.7천 |
|---|
| 2026.03.04 | ₩35,561 | ₩35,574 | ₩35,534 | ₩35,547 | -0.04% | 9.1천 |
|---|
| 2026.03.03 | ₩35,574 | ₩35,621 | ₩35,574 | ₩35,601 | +0.08% | 1.2만 |
|---|
| 2026.03.02 | ₩35,628 | ₩35,634 | ₩35,604 | ₩35,628 | 0.00% | 3.8천 |
|---|
| 2026.02.27 | ₩35,440 | ₩35,835 | ₩35,440 | ₩35,830 | +1.10% | 1.3만 |
|---|
| 2026.02.26 | ₩35,735 | ₩35,788 | ₩35,728 | ₩35,788 | +0.15% | 8.5천 |
|---|
| 2026.02.25 | ₩35,695 | ₩35,701 | ₩35,668 | ₩35,688 | -0.02% | 7.2천 |
|---|
| 2026.02.24 | ₩35,695 | ₩35,728 | ₩35,695 | ₩35,721 | +0.07% | 1.3만 |
|---|
| 2026.02.23 | ₩35,641 | ₩35,748 | ₩35,628 | ₩35,735 | +0.26% | 6.7천 |
|---|
| 2026.02.20 | ₩35,588 | ₩35,614 | ₩35,588 | ₩35,608 | +0.06% | 1.8만 |
|---|
| 2026.02.19 | ₩35,588 | ₩35,614 | ₩35,588 | ₩35,614 | +0.08% | 9.7천 |
|---|
| 2026.02.18 | ₩35,588 | ₩35,601 | ₩35,581 | ₩35,601 | +0.04% | 1.3만 |
|---|
| 2026.02.17 | ₩35,661 | ₩35,668 | ₩35,641 | ₩35,654 | -0.02% | 1만 |
|---|
| 2026.02.13 | ₩35,641 | ₩35,661 | ₩35,641 | ₩35,661 | +0.06% | 5.4천 |
|---|
| 2026.02.12 | ₩35,480 | ₩35,547 | ₩35,480 | ₩35,541 | +0.17% | 3.4천 |
|---|
| 2026.02.11 | ₩35,400 | ₩35,400 | ₩35,373 | ₩35,381 | -0.05% | 5.1천 |
|---|
| 2026.02.10 | ₩35,467 | ₩35,467 | ₩35,440 | ₩35,460 | -0.02% | 8.3천 |
|---|
| 2026.02.09 | ₩35,353 | ₩35,360 | ₩35,347 | ₩35,347 | -0.02% | 2.4천 |
|---|
| 2026.02.06 | ₩35,320 | ₩35,360 | ₩35,313 | ₩35,360 | +0.11% | 8.5천 |
|---|
| 2026.02.05 | ₩35,280 | ₩35,373 | ₩35,280 | ₩35,373 | +0.27% | 6.2천 |
|---|
| 2026.02.04 | ₩35,173 | ₩35,206 | ₩35,173 | ₩35,186 | +0.04% | 6.2천 |
|---|
| 2026.02.03 | ₩35,159 | ₩35,199 | ₩35,146 | ₩35,193 | +0.10% | 7.9천 |
|---|
| 2026.02.02 | ₩35,186 | ₩35,186 | ₩35,173 | ₩35,186 | 0.00% | 1만 |
|---|
| 2026.01.30 | ₩35,226 | ₩35,240 | ₩35,213 | ₩35,240 | +0.04% | 7.7천 |
|---|
| 2026.01.29 | ₩35,193 | ₩35,494 | ₩35,186 | ₩35,373 | +0.51% | 1.3만 |
|---|
| 2026.01.28 | ₩35,166 | ₩35,186 | ₩35,155 | ₩35,186 | +0.06% | 1.2만 |
|---|
| 2026.01.27 | ₩35,226 | ₩35,226 | ₩35,199 | ₩35,202 | -0.07% | 7.7천 |
|---|
| 2026.01.26 | ₩35,206 | ₩35,226 | ₩35,199 | ₩35,219 | +0.04% | 4.7천 |
|---|
| 2026.01.23 | ₩35,159 | ₩35,186 | ₩35,159 | ₩35,179 | +0.06% | 6.1천 |
|---|
| 2026.01.22 | ₩35,132 | ₩35,146 | ₩35,132 | ₩35,139 | +0.02% | 5.9천 |
|---|
| 2026.01.21 | ₩35,119 | ₩35,159 | ₩35,119 | ₩35,153 | +0.10% | 8.1천 |
|---|
| 2026.01.20 | ₩35,132 | ₩35,139 | ₩35,092 | ₩35,099 | -0.10% | 6.7천 |
|---|
| 2026.01.16 | ₩35,266 | ₩35,266 | ₩35,173 | ₩35,193 | -0.21% | 5.2천 |
|---|
| 2026.01.15 | ₩35,320 | ₩35,327 | ₩35,280 | ₩35,293 | -0.08% | 9.5천 |
|---|
| 2026.01.14 | ₩35,347 | ₩35,387 | ₩35,347 | ₩35,373 | +0.08% | 3.7천 |
|---|
| 2026.01.13 | ₩35,300 | ₩35,320 | ₩35,293 | ₩35,313 | +0.04% | 1.3만 |
|---|
| 2026.01.12 | ₩35,266 | ₩35,280 | ₩35,266 | ₩35,272 | +0.02% | 9.1천 |
|---|
| 2026.01.09 | ₩35,266 | ₩35,306 | ₩35,266 | ₩35,290 | +0.07% | 6.1천 |
|---|
| 2026.01.08 | ₩35,306 | ₩35,306 | ₩35,286 | ₩35,292 | -0.04% | 3.5천 |
|---|
| 2026.01.07 | ₩35,380 | ₩35,380 | ₩35,373 | ₩35,373 | -0.02% | 2.9천 |
|---|
| 2026.01.06 | ₩35,333 | ₩35,333 | ₩35,285 | ₩35,333 | 0.00% | 3.1천 |
|---|
| 2026.01.05 | ₩35,333 | ₩35,373 | ₩35,333 | ₩35,360 | +0.08% | 9.7천 |
|---|
| 2026.01.02 | ₩35,347 | ₩35,347 | ₩35,266 | ₩35,280 | -0.19% | 6.2천 |
|---|
| 2025.12.31 | ₩35,573 | ₩35,573 | ₩35,280 | ₩35,293 | -0.79% | 5천 |
|---|
| 2025.12.30 | ₩35,387 | ₩35,387 | ₩35,373 | ₩35,375 | -0.03% | 3천 |
|---|
| 2025.12.29 | ₩35,293 | ₩35,414 | ₩35,293 | ₩35,414 | +0.34% | 4.1천 |
|---|
| 2025.12.26 | ₩35,280 | ₩35,360 | ₩35,280 | ₩35,360 | +0.23% | 4천 |
|---|
| 2025.12.24 | ₩35,480 | ₩35,510 | ₩35,480 | ₩35,510 | +0.08% | 6.9천 |
|---|
| 2025.12.23 | ₩35,454 | ₩35,454 | ₩35,440 | ₩35,447 | -0.02% | 3.3천 |
|---|
| 2025.12.22 | ₩35,474 | ₩35,480 | ₩35,454 | ₩35,474 | 0.00% | 7.5천 |
|---|
| 2025.12.19 | ₩35,521 | ₩35,521 | ₩35,494 | ₩35,495 | -0.07% | 6.3천 |
|---|
| 2025.12.18 | ₩35,574 | ₩35,574 | ₩35,551 | ₩35,561 | -0.04% | 6.7천 |
|---|
| 2025.12.17 | ₩35,480 | ₩35,498 | ₩35,480 | ₩35,498 | +0.05% | 7.5천 |
|---|
| 2025.12.16 | ₩35,471 | ₩35,507 | ₩35,471 | ₩35,506 | +0.10% | 6.9천 |
|---|
| 2025.12.15 | ₩35,467 | ₩35,467 | ₩35,414 | ₩35,420 | -0.13% | 7.2천 |
|---|
| 2025.12.12 | ₩35,400 | ₩35,412 | ₩35,387 | ₩35,400 | 0.00% | 4.7천 |
|---|
| 2025.12.11 | ₩35,454 | ₩35,467 | ₩35,440 | ₩35,440 | -0.04% | 6.1천 |
|---|
| 2025.12.10 | ₩35,360 | ₩35,454 | ₩35,360 | ₩35,447 | +0.25% | 8천 |
|---|
| 2025.12.09 | ₩35,360 | ₩35,373 | ₩35,333 | ₩35,340 | -0.06% | 5.1천 |
|---|
| 2025.12.08 | ₩35,427 | ₩35,427 | ₩35,353 | ₩35,387 | -0.11% | 8.3천 |
|---|
| 2025.12.05 | ₩35,494 | ₩35,494 | ₩35,454 | ₩35,454 | -0.11% | 1만 |
|---|
| 2025.12.04 | ₩35,521 | ₩35,521 | ₩35,494 | ₩35,507 | -0.04% | 5.3천 |
|---|
| 2025.12.03 | ₩35,588 | ₩35,614 | ₩35,588 | ₩35,601 | +0.04% | 5.6천 |
|---|
| 2025.12.02 | ₩35,534 | ₩35,561 | ₩35,534 | ₩35,547 | +0.04% | 1만 |
|---|
| 2025.12.01 | ₩35,574 | ₩35,574 | ₩35,521 | ₩35,543 | -0.09% | 2천 |
|---|
| 2025.11.28 | ₩35,689 | ₩35,707 | ₩35,654 | ₩35,688 | -0.00% | 3.7천 |
|---|
| 2025.11.26 | ₩35,976 | ₩35,976 | ₩35,962 | ₩35,969 | -0.02% | 1.2만 |
|---|
| 2025.11.25 | ₩35,948 | ₩35,976 | ₩35,948 | ₩35,976 | +0.08% | 8.7천 |
|---|
| 2025.11.24 | ₩35,869 | ₩35,909 | ₩35,869 | ₩35,909 | +0.11% | 9.3천 |
|---|
| 2025.11.21 | ₩35,828 | ₩35,855 | ₩35,808 | ₩35,855 | +0.07% | 5.7천 |
|---|
| 2025.11.20 | ₩35,743 | ₩35,760 | ₩35,721 | ₩35,760 | +0.05% | 8.8천 |
|---|
| 2025.11.19 | ₩35,695 | ₩35,735 | ₩35,654 | ₩35,681 | -0.04% | 9.1천 |
|---|
| 2025.11.18 | ₩35,748 | ₩35,748 | ₩35,681 | ₩35,701 | -0.13% | 6.4천 |
|---|
| 2025.11.17 | ₩35,654 | ₩35,668 | ₩35,641 | ₩35,654 | 0.00% | 2.8만 |
|---|
| 2025.11.14 | ₩35,668 | ₩35,668 | ₩35,601 | ₩35,621 | -0.13% | 6천 |
|---|
| 2025.11.13 | ₩35,654 | ₩35,681 | ₩35,654 | ₩35,668 | +0.04% | 1.4만 |
|---|
| 2025.11.12 | ₩35,748 | ₩35,760 | ₩35,735 | ₩35,741 | -0.02% | 2.6천 |
|---|
| 2025.11.11 | ₩35,735 | ₩35,748 | ₩35,735 | ₩35,748 | +0.04% | 4천 |
|---|
| 2025.11.10 | ₩35,668 | ₩35,668 | ₩35,641 | ₩35,654 | -0.04% | 5.7천 |
|---|
| 2025.11.07 | ₩35,695 | ₩35,762 | ₩35,695 | ₩35,695 | 0.00% | 1.1만 |
|---|
| 2025.11.06 | ₩35,699 | ₩35,707 | ₩35,668 | ₩35,695 | -0.01% | 6.3천 |
|---|
| 2025.11.05 | ₩35,547 | ₩35,601 | ₩35,521 | ₩35,547 | 0.00% | 6.3천 |
|---|
| 2025.11.04 | ₩35,641 | ₩35,681 | ₩35,641 | ₩35,681 | +0.11% | 1.7만 |
|---|
| 2025.11.03 | ₩35,641 | ₩35,641 | ₩35,601 | ₩35,628 | -0.04% | 8.3천 |
|---|
| 2025.10.31 | ₩35,636 | ₩35,641 | ₩35,628 | ₩35,641 | +0.02% | 2.1천 |
|---|
| 2025.10.30 | ₩35,605 | ₩35,628 | ₩35,601 | ₩35,628 | +0.06% | 3.6천 |
|---|
| 2025.10.29 | ₩35,815 | ₩35,828 | ₩35,628 | ₩35,628 | -0.52% | 1.5만 |
|---|
| 2025.10.28 | ₩35,815 | ₩35,842 | ₩35,815 | ₩35,840 | +0.07% | 8.2천 |
|---|
| 2025.10.27 | ₩35,819 | ₩35,828 | ₩35,802 | ₩35,822 | +0.01% | 4.2천 |
|---|
| 2025.10.24 | ₩35,802 | ₩35,842 | ₩35,802 | ₩35,834 | +0.09% | 1만 |
|---|
| 2025.10.23 | ₩35,816 | ₩35,816 | ₩35,802 | ₩35,806 | -0.03% | 3.3천 |
|---|
| 2025.10.22 | ₩35,855 | ₩35,922 | ₩35,855 | ₩35,921 | +0.18% | 9.1천 |
|---|
| 2025.10.21 | ₩35,905 | ₩35,909 | ₩35,882 | ₩35,895 | -0.03% | 5.5천 |
|---|
| 2025.10.20 | ₩35,828 | ₩35,855 | ₩35,815 | ₩35,855 | +0.07% | 6.7천 |
|---|
| 2025.10.17 | ₩35,842 | ₩35,842 | ₩35,802 | ₩35,808 | -0.09% | 2.3만 |
|---|
| 2025.10.16 | ₩35,360 | ₩35,879 | ₩35,360 | ₩35,875 | +1.46% | 8.3천 |
|---|
| 2025.10.15 | ₩35,735 | ₩35,748 | ₩35,721 | ₩35,728 | -0.02% | 8.2천 |
|---|
| 2025.10.14 | ₩35,708 | ₩35,775 | ₩35,708 | ₩35,768 | +0.17% | 5.7천 |
|---|
| 2025.10.13 | ₩35,654 | ₩35,720 | ₩35,654 | ₩35,701 | +0.13% | 5.7천 |
|---|
| 2025.10.10 | ₩35,582 | ₩35,688 | ₩35,582 | ₩35,680 | +0.27% | 6.3천 |
|---|