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 | ₩33,424 | ₩33,424 | ₩33,424 | ₩33,424 | 0.00% | 1.1천 |
| 2026.10.08 | ₩33,364 | ₩33,458 | ₩33,364 | ₩33,451 | +0.26% | 5.5천 |
| 2026.10.07 | ₩33,337 | ₩33,391 | ₩33,337 | ₩33,378 | +0.12% | 5천 |
| 2026.10.06 | ₩33,351 | ₩33,384 | ₩33,351 | ₩33,370 | +0.06% | 2.3천 |
| 2026.10.05 | ₩33,324 | ₩33,331 | ₩33,311 | ₩33,317 | -0.02% | 2.7천 |
| 2026.10.02 | ₩33,458 | ₩33,458 | ₩33,324 | ₩33,324 | -0.40% | 1.5만 |
| 2026.10.01 | ₩33,291 | ₩33,418 | ₩33,291 | ₩33,402 | +0.33% | 9.3천 |
| 2026.09.30 | ₩33,304 | ₩33,311 | ₩33,284 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩33,291 |
| -0.04% |
| 5.2천 |
| 2026.09.29 | ₩33,272 | ₩33,337 | ₩33,272 | ₩33,331 | +0.18% | 2.3천 |
|---|
| 2026.09.28 | ₩33,317 | ₩33,337 | ₩33,317 | ₩33,332 | +0.04% | 3.9천 |
|---|
| 2026.09.25 | ₩33,471 | ₩33,475 | ₩33,458 | ₩33,475 | +0.01% | 5.9천 |
|---|
| 2026.09.24 | ₩33,391 | ₩33,391 | ₩33,378 | ₩33,378 | -0.04% | 5.3만 |
|---|
| 2026.09.23 | ₩33,471 | ₩33,478 | ₩33,459 | ₩33,478 | +0.02% | 2.5천 |
|---|
| 2026.09.22 | ₩33,739 | ₩33,766 | ₩33,725 | ₩33,725 | -0.04% | 5천 |
|---|
| 2026.09.21 | ₩33,605 | ₩33,739 | ₩33,605 | ₩33,732 | +0.38% | 1.1천 |
|---|
| 2026.09.18 | ₩33,659 | ₩33,672 | ₩33,659 | ₩33,659 | 0.00% | 7.2천 |
|---|
| 2026.09.17 | ₩33,755 | ₩33,792 | ₩33,739 | ₩33,779 | +0.07% | 4.6천 |
|---|
| 2026.09.16 | ₩33,779 | ₩33,779 | ₩33,632 | ₩33,652 | -0.38% | 2.9천 |
|---|
| 2026.09.15 | ₩33,685 | ₩33,725 | ₩33,685 | ₩33,692 | +0.02% | 1.2만 |
|---|
| 2026.09.14 | ₩33,819 | ₩33,819 | ₩33,725 | ₩33,727 | -0.27% | 9천 |
|---|
| 2026.09.11 | ₩33,853 | ₩33,853 | ₩33,752 | ₩33,779 | -0.22% | 6천 |
|---|
| 2026.09.10 | ₩33,792 | ₩33,819 | ₩33,792 | ₩33,806 | +0.04% | 7천 |
|---|
| 2026.09.09 | ₩34,033 | ₩34,033 | ₩34,020 | ₩34,020 | -0.04% | 3.2천 |
|---|
| 2026.09.08 | ₩34,020 | ₩34,113 | ₩34,020 | ₩34,100 | +0.24% | 1만 |
|---|
| 2026.09.04 | ₩34,154 | ₩34,154 | ₩34,113 | ₩34,127 | -0.08% | 5.7천 |
|---|
| 2026.09.03 | ₩34,159 | ₩34,194 | ₩34,140 | ₩34,154 | -0.02% | 3.3천 |
|---|
| 2026.09.02 | ₩34,047 | ₩34,107 | ₩34,047 | ₩34,107 | +0.18% | 4.1천 |
|---|
| 2026.09.01 | ₩34,140 | ₩34,140 | ₩34,073 | ₩34,091 | -0.14% | 6천 |
|---|
| 2026.08.31 | ₩34,154 | ₩34,180 | ₩34,154 | ₩34,167 | +0.04% | 8.9천 |
|---|
| 2026.08.28 | ₩34,341 | ₩34,341 | ₩34,194 | ₩34,204 | -0.40% | 6.9천 |
|---|
| 2026.08.27 | ₩34,622 | ₩34,622 | ₩34,608 | ₩34,622 | 0.00% | 1만 |
|---|
| 2026.08.26 | ₩34,649 | ₩34,649 | ₩34,622 | ₩34,642 | -0.02% | 2만 |
|---|
| 2026.08.25 | ₩34,702 | ₩34,709 | ₩34,675 | ₩34,709 | +0.02% | 5.1천 |
|---|
| 2026.08.24 | ₩34,568 | ₩34,582 | ₩34,568 | ₩34,582 | +0.04% | 2.5천 |
|---|
| 2026.08.21 | ₩34,488 | ₩34,568 | ₩34,488 | ₩34,535 | +0.14% | 3.2천 |
|---|
| 2026.08.20 | ₩34,588 | ₩34,595 | ₩34,588 | ₩34,588 | 0.00% | 5.9천 |
|---|
| 2026.08.19 | ₩34,649 | ₩34,674 | ₩34,649 | ₩34,674 | +0.07% | 1.1만 |
|---|
| 2026.08.18 | ₩34,595 | ₩34,608 | ₩34,595 | ₩34,595 | 0.00% | 5.6천 |
|---|
| 2026.08.17 | ₩34,568 | ₩34,582 | ₩34,568 | ₩34,568 | 0.00% | 1.8천 |
|---|
| 2026.08.14 | ₩34,421 | ₩34,665 | ₩34,421 | ₩34,608 | +0.54% | 3.5천 |
|---|
| 2026.08.13 | ₩34,702 | ₩34,702 | ₩34,675 | ₩34,675 | -0.08% | 3천 |
|---|
| 2026.08.12 | ₩34,595 | ₩34,595 | ₩34,568 | ₩34,568 | -0.08% | 8천 |
|---|
| 2026.08.11 | ₩34,541 | ₩34,555 | ₩34,541 | ₩34,541 | 0.00% | 1.6천 |
|---|
| 2026.08.10 | ₩34,528 | ₩34,528 | ₩34,501 | ₩34,515 | -0.04% | 3.8천 |
|---|
| 2026.08.07 | ₩34,595 | ₩34,635 | ₩34,595 | ₩34,634 | +0.11% | 4.9천 |
|---|
| 2026.08.06 | ₩34,582 | ₩34,582 | ₩34,528 | ₩34,544 | -0.11% | 2.8만 |
|---|
| 2026.08.05 | ₩34,421 | ₩34,649 | ₩34,421 | ₩34,638 | +0.63% | 2.1천 |
|---|
| 2026.08.04 | ₩34,408 | ₩34,635 | ₩34,408 | ₩34,635 | +0.66% | 7천 |
|---|
| 2026.08.03 | ₩34,368 | ₩34,508 | ₩34,368 | ₩34,501 | +0.39% | 4.6천 |
|---|
| 2026.07.31 | ₩34,414 | ₩34,438 | ₩34,414 | ₩34,438 | +0.07% | 4.7천 |
|---|
| 2026.07.30 | ₩34,541 | ₩34,541 | ₩34,515 | ₩34,515 | -0.08% | 1.1천 |
|---|
| 2026.07.29 | ₩34,541 | ₩34,541 | ₩34,515 | ₩34,515 | -0.08% | 1.8천 |
|---|
| 2026.07.28 | ₩34,595 | ₩34,595 | ₩34,588 | ₩34,588 | -0.02% | 1.4만 |
|---|
| 2026.07.27 | ₩34,475 | ₩34,528 | ₩34,475 | ₩34,512 | +0.11% | 8.3천 |
|---|
| 2026.07.24 | ₩34,475 | ₩34,488 | ₩34,448 | ₩34,455 | -0.06% | 2.1천 |
|---|
| 2026.07.23 | ₩34,394 | ₩34,408 | ₩34,394 | ₩34,394 | 0.00% | 3.5천 |
|---|
| 2026.07.22 | ₩34,461 | ₩34,475 | ₩34,461 | ₩34,468 | +0.02% | 1.6만 |
|---|
| 2026.07.21 | ₩34,543 | ₩34,543 | ₩34,515 | ₩34,515 | -0.08% | 1.4만 |
|---|
| 2026.07.20 | ₩34,622 | ₩34,622 | ₩34,571 | ₩34,608 | -0.04% | 9.9천 |
|---|
| 2026.07.17 | ₩34,729 | ₩34,729 | ₩34,683 | ₩34,683 | -0.13% | 7천 |
|---|
| 2026.07.16 | ₩34,448 | ₩34,675 | ₩34,448 | ₩34,669 | +0.64% | 5.3천 |
|---|
| 2026.07.15 | ₩34,682 | ₩34,702 | ₩34,675 | ₩34,685 | +0.01% | 1.2만 |
|---|
| 2026.07.14 | ₩34,595 | ₩34,622 | ₩34,595 | ₩34,614 | +0.05% | 3.4천 |
|---|
| 2026.07.13 | ₩34,515 | ₩34,528 | ₩34,515 | ₩34,521 | +0.02% | 4.1천 |
|---|
| 2026.07.10 | ₩34,649 | ₩34,649 | ₩34,622 | ₩34,628 | -0.06% | 5.3천 |
|---|
| 2026.07.09 | ₩34,628 | ₩34,669 | ₩34,628 | ₩34,655 | +0.08% | 1.3천 |
|---|
| 2026.07.08 | ₩34,568 | ₩34,608 | ₩34,568 | ₩34,590 | +0.06% | 1.1만 |
|---|
| 2026.07.07 | ₩34,695 | ₩34,695 | ₩34,635 | ₩34,655 | -0.12% | 6.8천 |
|---|
| 2026.07.06 | ₩34,769 | ₩34,777 | ₩34,762 | ₩34,777 | +0.02% | 2.1만 |
|---|
| 2026.07.02 | ₩34,756 | ₩34,769 | ₩34,756 | ₩34,769 | +0.04% | 5천 |
|---|
| 2026.07.01 | ₩34,762 | ₩34,769 | ₩34,717 | ₩34,727 | -0.10% | 7천 |
|---|
| 2026.06.30 | ₩34,796 | ₩34,796 | ₩34,780 | ₩34,780 | -0.05% | 4.5천 |
|---|
| 2026.06.29 | ₩34,903 | ₩34,907 | ₩34,876 | ₩34,907 | +0.01% | 1.5만 |
|---|
| 2026.06.26 | ₩34,896 | ₩34,916 | ₩34,889 | ₩34,903 | +0.02% | 2.9만 |
|---|
| 2026.06.25 | ₩34,876 | ₩34,876 | ₩34,836 | ₩34,849 | -0.08% | 6.5천 |
|---|
| 2026.06.24 | ₩34,810 | ₩34,816 | ₩34,796 | ₩34,816 | +0.02% | 5천 |
|---|
| 2026.06.23 | ₩34,662 | ₩34,662 | ₩34,635 | ₩34,649 | -0.04% | 6.9천 |
|---|
| 2026.06.22 | ₩34,608 | ₩34,622 | ₩34,604 | ₩34,604 | -0.01% | 2.9천 |
|---|
| 2026.06.18 | ₩34,742 | ₩34,742 | ₩34,702 | ₩34,702 | -0.12% | 3.1천 |
|---|
| 2026.06.17 | ₩34,649 | ₩34,649 | ₩34,608 | ₩34,608 | -0.12% | 2.7천 |
|---|
| 2026.06.16 | ₩34,762 | ₩34,809 | ₩34,762 | ₩34,802 | +0.12% | 6천 |
|---|
| 2026.06.15 | ₩34,582 | ₩34,762 | ₩34,582 | ₩34,722 | +0.41% | 9천 |
|---|
| 2026.06.12 | ₩34,662 | ₩34,702 | ₩34,662 | ₩34,702 | +0.12% | 1.1만 |
|---|
| 2026.06.11 | ₩34,595 | ₩34,756 | ₩34,595 | ₩34,735 | +0.41% | 7.3천 |
|---|
| 2026.06.10 | ₩34,595 | ₩34,595 | ₩34,568 | ₩34,568 | -0.08% | 6.3천 |
|---|
| 2026.06.09 | ₩34,555 | ₩34,595 | ₩34,555 | ₩34,595 | +0.12% | 1.1만 |
|---|
| 2026.06.08 | ₩34,555 | ₩34,555 | ₩34,515 | ₩34,519 | -0.10% | 1만 |
|---|
| 2026.06.05 | ₩34,555 | ₩34,555 | ₩34,501 | ₩34,523 | -0.09% | 3.1천 |
|---|
| 2026.06.04 | ₩34,729 | ₩34,729 | ₩34,682 | ₩34,682 | -0.13% | 5.5천 |
|---|
| 2026.06.03 | ₩34,649 | ₩34,662 | ₩34,635 | ₩34,662 | +0.04% | 4.2천 |
|---|
| 2026.06.02 | ₩34,713 | ₩34,715 | ₩34,689 | ₩34,706 | -0.02% | 8.9천 |
|---|
| 2026.06.01 | ₩34,622 | ₩34,702 | ₩34,622 | ₩34,702 | +0.23% | 1.6만 |
|---|
| 2026.05.29 | ₩34,742 | ₩34,782 | ₩34,729 | ₩34,738 | -0.01% | 7.5천 |
|---|
| 2026.05.28 | ₩34,675 | ₩34,729 | ₩34,662 | ₩34,729 | +0.15% | 5.1천 |
|---|
| 2026.05.27 | ₩34,956 | ₩34,956 | ₩34,903 | ₩34,923 | -0.10% | 5.9천 |
|---|
| 2026.05.26 | ₩34,809 | ₩34,909 | ₩34,809 | ₩34,909 | +0.29% | 2.4천 |
|---|
| 2026.05.22 | ₩34,756 | ₩34,789 | ₩34,756 | ₩34,789 | +0.10% | 5.5천 |
|---|
| 2026.05.21 | ₩34,675 | ₩34,789 | ₩34,675 | ₩34,789 | +0.33% | 7.3천 |
|---|
| 2026.05.20 | ₩34,622 | ₩34,796 | ₩34,622 | ₩34,776 | +0.44% | 4.6천 |
|---|
| 2026.05.19 | ₩34,622 | ₩34,622 | ₩34,595 | ₩34,608 | -0.04% | 2.1천 |
|---|
| 2026.05.18 | ₩34,756 | ₩34,756 | ₩34,675 | ₩34,719 | -0.10% | 6.4천 |
|---|
| 2026.05.15 | ₩34,769 | ₩34,769 | ₩34,702 | ₩34,715 | -0.15% | 4.5천 |
|---|
| 2026.05.14 | ₩34,983 | ₩35,090 | ₩34,923 | ₩34,929 | -0.15% | 8천 |
|---|
| 2026.05.13 | ₩34,943 | ₩34,956 | ₩34,903 | ₩34,956 | +0.04% | 5.4천 |
|---|
| 2026.05.12 | ₩34,943 | ₩34,956 | ₩34,929 | ₩34,956 | +0.04% | 1.4만 |
|---|
| 2026.05.11 | ₩35,090 | ₩35,090 | ₩35,023 | ₩35,035 | -0.16% | 2.9천 |
|---|
| 2026.05.08 | ₩35,117 | ₩35,143 | ₩35,117 | ₩35,143 | +0.08% | 5.6천 |
|---|
| 2026.05.07 | ₩35,077 | ₩35,083 | ₩35,050 | ₩35,077 | 0.00% | 1.5만 |
|---|
| 2026.05.06 | ₩35,121 | ₩35,157 | ₩35,121 | ₩35,157 | +0.10% | 2.4만 |
|---|
| 2026.05.05 | ₩34,983 | ₩35,030 | ₩34,983 | ₩35,010 | +0.08% | 9.6천 |
|---|
| 2026.05.04 | ₩35,010 | ₩35,023 | ₩34,943 | ₩34,976 | -0.10% | 7.6천 |
|---|
| 2026.05.01 | ₩35,077 | ₩35,117 | ₩35,070 | ₩35,070 | -0.02% | 4천 |
|---|
| 2026.04.30 | ₩35,063 | ₩35,090 | ₩35,050 | ₩35,057 | -0.02% | 6.9천 |
|---|
| 2026.04.29 | ₩35,040 | ₩35,057 | ₩34,996 | ₩35,003 | -0.11% | 1.5만 |
|---|
| 2026.04.28 | ₩35,143 | ₩35,157 | ₩35,103 | ₩35,157 | +0.04% | 1.5만 |
|---|
| 2026.04.27 | ₩35,210 | ₩35,210 | ₩35,157 | ₩35,177 | -0.09% | 3.9천 |
|---|
| 2026.04.24 | ₩35,117 | ₩35,251 | ₩35,117 | ₩35,237 | +0.34% | 2.9천 |
|---|
| 2026.04.23 | ₩35,210 | ₩35,210 | ₩35,118 | ₩35,184 | -0.08% | 8.1천 |
|---|
| 2026.04.22 | ₩35,264 | ₩35,264 | ₩35,217 | ₩35,217 | -0.13% | 5.4천 |
|---|
| 2026.04.21 | ₩35,264 | ₩35,264 | ₩35,204 | ₩35,204 | -0.17% | 6천 |
|---|
| 2026.04.20 | ₩35,331 | ₩35,344 | ₩35,311 | ₩35,337 | +0.02% | 1.1만 |
|---|
| 2026.04.17 | ₩35,344 | ₩35,384 | ₩35,331 | ₩35,358 | +0.04% | 1.1만 |
|---|
| 2026.04.16 | ₩35,224 | ₩35,224 | ₩35,197 | ₩35,213 | -0.03% | 5.1천 |
|---|
| 2026.04.15 | ₩35,251 | ₩35,251 | ₩35,237 | ₩35,237 | -0.04% | 2.5천 |
|---|
| 2026.04.14 | ₩35,197 | ₩35,304 | ₩35,197 | ₩35,303 | +0.30% | 6.3천 |
|---|
| 2026.04.13 | ₩35,143 | ₩35,217 | ₩35,143 | ₩35,217 | +0.21% | 1만 |
|---|
| 2026.04.10 | ₩35,170 | ₩35,170 | ₩35,157 | ₩35,162 | -0.02% | 2.4천 |
|---|
| 2026.04.09 | ₩35,184 | ₩35,217 | ₩35,184 | ₩35,210 | +0.08% | 1.1만 |
|---|
| 2026.04.08 | ₩35,237 | ₩35,371 | ₩35,184 | ₩35,204 | -0.09% | 1.5만 |
|---|
| 2026.04.07 | ₩35,117 | ₩35,133 | ₩35,117 | ₩35,133 | +0.05% | 3.5천 |
|---|
| 2026.04.06 | ₩35,036 | ₩35,077 | ₩35,036 | ₩35,070 | +0.10% | 7.9천 |
|---|
| 2026.04.02 | ₩35,103 | ₩35,157 | ₩35,103 | ₩35,137 | +0.10% | 8천 |
|---|
| 2026.04.01 | ₩35,105 | ₩35,105 | ₩35,070 | ₩35,090 | -0.04% | 7.1천 |
|---|
| 2026.03.31 | ₩35,117 | ₩35,157 | ₩35,103 | ₩35,149 | +0.09% | 8.3천 |
|---|
| 2026.03.30 | ₩35,043 | ₩35,050 | ₩35,043 | ₩35,043 | 0.00% | 4.9천 |
|---|
| 2026.03.27 | ₩34,849 | ₩34,876 | ₩34,849 | ₩34,875 | +0.07% | 6.3천 |
|---|
| 2026.03.26 | ₩34,983 | ₩34,983 | ₩34,829 | ₩34,829 | -0.44% | 6.6천 |
|---|
| 2026.03.25 | ₩35,036 | ₩35,057 | ₩35,010 | ₩35,057 | +0.06% | 2.2천 |
|---|
| 2026.03.24 | ₩34,970 | ₩34,970 | ₩34,929 | ₩34,929 | -0.11% | 2.1천 |
|---|
| 2026.03.23 | ₩35,023 | ₩35,057 | ₩35,023 | ₩35,043 | +0.06% | 3.6천 |
|---|
| 2026.03.20 | ₩35,063 | ₩35,063 | ₩34,936 | ₩34,956 | -0.31% | 1.2만 |
|---|
| 2026.03.19 | ₩35,157 | ₩35,210 | ₩35,157 | ₩35,210 | +0.15% | 2.5천 |
|---|
| 2026.03.18 | ₩35,277 | ₩35,277 | ₩35,209 | ₩35,209 | -0.19% | 3.6천 |
|---|
| 2026.03.17 | ₩35,351 | ₩35,351 | ₩35,344 | ₩35,344 | -0.02% | 4.2천 |
|---|
| 2026.03.16 | ₩35,277 | ₩35,304 | ₩35,277 | ₩35,304 | +0.08% | 4.5천 |
|---|
| 2026.03.13 | ₩35,177 | ₩35,177 | ₩35,170 | ₩35,177 | 0.00% | 7.4천 |
|---|
| 2026.03.12 | ₩35,251 | ₩35,264 | ₩35,157 | ₩35,210 | -0.11% | 9.2천 |
|---|
| 2026.03.11 | ₩35,358 | ₩35,358 | ₩35,304 | ₩35,321 | -0.10% | 6.3천 |
|---|
| 2026.03.10 | ₩35,371 | ₩35,505 | ₩35,371 | ₩35,418 | +0.13% | 5천 |
|---|
| 2026.03.09 | ₩35,467 | ₩35,506 | ₩35,467 | ₩35,506 | +0.11% | 2.1천 |
|---|
| 2026.03.06 | ₩35,378 | ₩35,505 | ₩35,378 | ₩35,431 | +0.15% | 5천 |
|---|
| 2026.03.05 | ₩35,344 | ₩35,451 | ₩35,344 | ₩35,446 | +0.29% | 4.7천 |
|---|
| 2026.03.04 | ₩35,545 | ₩35,558 | ₩35,518 | ₩35,531 | -0.04% | 9.1천 |
|---|
| 2026.03.03 | ₩35,558 | ₩35,605 | ₩35,558 | ₩35,585 | +0.08% | 1.2만 |
|---|
| 2026.03.02 | ₩35,612 | ₩35,618 | ₩35,588 | ₩35,612 | 0.00% | 3.8천 |
|---|
| 2026.02.27 | ₩35,424 | ₩35,819 | ₩35,424 | ₩35,814 | +1.10% | 1.3만 |
|---|
| 2026.02.26 | ₩35,719 | ₩35,772 | ₩35,712 | ₩35,772 | +0.15% | 8.5천 |
|---|
| 2026.02.25 | ₩35,679 | ₩35,685 | ₩35,652 | ₩35,672 | -0.02% | 7.2천 |
|---|
| 2026.02.24 | ₩35,679 | ₩35,712 | ₩35,679 | ₩35,705 | +0.07% | 1.3만 |
|---|
| 2026.02.23 | ₩35,625 | ₩35,732 | ₩35,612 | ₩35,719 | +0.26% | 6.7천 |
|---|
| 2026.02.20 | ₩35,572 | ₩35,598 | ₩35,572 | ₩35,592 | +0.06% | 1.8만 |
|---|
| 2026.02.19 | ₩35,572 | ₩35,598 | ₩35,572 | ₩35,598 | +0.08% | 9.7천 |
|---|
| 2026.02.18 | ₩35,572 | ₩35,585 | ₩35,565 | ₩35,585 | +0.04% | 1.3만 |
|---|
| 2026.02.17 | ₩35,645 | ₩35,652 | ₩35,625 | ₩35,638 | -0.02% | 1만 |
|---|
| 2026.02.13 | ₩35,625 | ₩35,645 | ₩35,625 | ₩35,645 | +0.06% | 5.4천 |
|---|
| 2026.02.12 | ₩35,465 | ₩35,531 | ₩35,465 | ₩35,525 | +0.17% | 3.4천 |
|---|
| 2026.02.11 | ₩35,384 | ₩35,384 | ₩35,358 | ₩35,366 | -0.05% | 5.1천 |
|---|
| 2026.02.10 | ₩35,451 | ₩35,451 | ₩35,424 | ₩35,444 | -0.02% | 8.3천 |
|---|
| 2026.02.09 | ₩35,337 | ₩35,344 | ₩35,331 | ₩35,331 | -0.02% | 2.4천 |
|---|
| 2026.02.06 | ₩35,304 | ₩35,344 | ₩35,297 | ₩35,344 | +0.11% | 8.5천 |
|---|
| 2026.02.05 | ₩35,264 | ₩35,358 | ₩35,264 | ₩35,358 | +0.27% | 6.2천 |
|---|
| 2026.02.04 | ₩35,157 | ₩35,190 | ₩35,157 | ₩35,170 | +0.04% | 6.2천 |
|---|
| 2026.02.03 | ₩35,143 | ₩35,184 | ₩35,130 | ₩35,177 | +0.10% | 7.9천 |
|---|
| 2026.02.02 | ₩35,170 | ₩35,170 | ₩35,157 | ₩35,170 | 0.00% | 1만 |
|---|
| 2026.01.30 | ₩35,210 | ₩35,224 | ₩35,197 | ₩35,224 | +0.04% | 7.7천 |
|---|
| 2026.01.29 | ₩35,177 | ₩35,478 | ₩35,170 | ₩35,358 | +0.51% | 1.3만 |
|---|
| 2026.01.28 | ₩35,150 | ₩35,170 | ₩35,139 | ₩35,170 | +0.06% | 1.2만 |
|---|
| 2026.01.27 | ₩35,210 | ₩35,210 | ₩35,184 | ₩35,186 | -0.07% | 7.7천 |
|---|
| 2026.01.26 | ₩35,190 | ₩35,210 | ₩35,184 | ₩35,204 | +0.04% | 4.7천 |
|---|
| 2026.01.23 | ₩35,143 | ₩35,170 | ₩35,143 | ₩35,164 | +0.06% | 6.1천 |
|---|
| 2026.01.22 | ₩35,117 | ₩35,130 | ₩35,117 | ₩35,123 | +0.02% | 5.9천 |
|---|
| 2026.01.21 | ₩35,103 | ₩35,143 | ₩35,103 | ₩35,137 | +0.10% | 8.1천 |
|---|
| 2026.01.20 | ₩35,117 | ₩35,123 | ₩35,077 | ₩35,083 | -0.10% | 6.7천 |
|---|
| 2026.01.16 | ₩35,251 | ₩35,251 | ₩35,157 | ₩35,177 | -0.21% | 5.2천 |
|---|
| 2026.01.15 | ₩35,304 | ₩35,311 | ₩35,264 | ₩35,277 | -0.08% | 9.5천 |
|---|
| 2026.01.14 | ₩35,331 | ₩35,371 | ₩35,331 | ₩35,358 | +0.08% | 3.7천 |
|---|
| 2026.01.13 | ₩35,284 | ₩35,304 | ₩35,277 | ₩35,297 | +0.04% | 1.3만 |
|---|
| 2026.01.12 | ₩35,251 | ₩35,264 | ₩35,251 | ₩35,256 | +0.02% | 9.1천 |
|---|
| 2026.01.09 | ₩35,251 | ₩35,291 | ₩35,251 | ₩35,275 | +0.07% | 6.1천 |
|---|
| 2026.01.08 | ₩35,291 | ₩35,291 | ₩35,271 | ₩35,276 | -0.04% | 3.5천 |
|---|
| 2026.01.07 | ₩35,364 | ₩35,364 | ₩35,358 | ₩35,358 | -0.02% | 2.9천 |
|---|
| 2026.01.06 | ₩35,317 | ₩35,317 | ₩35,269 | ₩35,317 | 0.00% | 3.1천 |
|---|
| 2026.01.05 | ₩35,317 | ₩35,358 | ₩35,317 | ₩35,344 | +0.08% | 9.7천 |
|---|
| 2026.01.02 | ₩35,331 | ₩35,331 | ₩35,251 | ₩35,264 | -0.19% | 6.2천 |
|---|
| 2025.12.31 | ₩35,557 | ₩35,557 | ₩35,264 | ₩35,277 | -0.79% | 5천 |
|---|
| 2025.12.30 | ₩35,371 | ₩35,371 | ₩35,358 | ₩35,359 | -0.03% | 3천 |
|---|
| 2025.12.29 | ₩35,277 | ₩35,398 | ₩35,277 | ₩35,398 | +0.34% | 4.1천 |
|---|
| 2025.12.26 | ₩35,264 | ₩35,344 | ₩35,264 | ₩35,344 | +0.23% | 4천 |
|---|
| 2025.12.24 | ₩35,465 | ₩35,494 | ₩35,465 | ₩35,494 | +0.08% | 6.9천 |
|---|
| 2025.12.23 | ₩35,438 | ₩35,438 | ₩35,424 | ₩35,431 | -0.02% | 3.3천 |
|---|
| 2025.12.22 | ₩35,458 | ₩35,465 | ₩35,438 | ₩35,458 | 0.00% | 7.5천 |
|---|
| 2025.12.19 | ₩35,505 | ₩35,505 | ₩35,478 | ₩35,479 | -0.07% | 6.3천 |
|---|
| 2025.12.18 | ₩35,558 | ₩35,558 | ₩35,535 | ₩35,545 | -0.04% | 6.7천 |
|---|
| 2025.12.17 | ₩35,465 | ₩35,482 | ₩35,465 | ₩35,482 | +0.05% | 7.5천 |
|---|
| 2025.12.16 | ₩35,455 | ₩35,491 | ₩35,455 | ₩35,490 | +0.10% | 6.9천 |
|---|
| 2025.12.15 | ₩35,451 | ₩35,451 | ₩35,398 | ₩35,404 | -0.13% | 7.2천 |
|---|
| 2025.12.12 | ₩35,384 | ₩35,396 | ₩35,371 | ₩35,384 | 0.00% | 4.7천 |
|---|
| 2025.12.11 | ₩35,438 | ₩35,451 | ₩35,424 | ₩35,424 | -0.04% | 6.1천 |
|---|
| 2025.12.10 | ₩35,344 | ₩35,438 | ₩35,344 | ₩35,431 | +0.25% | 8천 |
|---|
| 2025.12.09 | ₩35,344 | ₩35,358 | ₩35,317 | ₩35,324 | -0.06% | 5.1천 |
|---|
| 2025.12.08 | ₩35,411 | ₩35,411 | ₩35,337 | ₩35,371 | -0.11% | 8.3천 |
|---|
| 2025.12.05 | ₩35,478 | ₩35,478 | ₩35,438 | ₩35,438 | -0.11% | 1만 |
|---|
| 2025.12.04 | ₩35,505 | ₩35,505 | ₩35,478 | ₩35,491 | -0.04% | 5.3천 |
|---|
| 2025.12.03 | ₩35,572 | ₩35,598 | ₩35,572 | ₩35,585 | +0.04% | 5.6천 |
|---|
| 2025.12.02 | ₩35,518 | ₩35,545 | ₩35,518 | ₩35,531 | +0.04% | 1만 |
|---|
| 2025.12.01 | ₩35,558 | ₩35,558 | ₩35,505 | ₩35,527 | -0.09% | 2천 |
|---|
| 2025.11.28 | ₩35,673 | ₩35,691 | ₩35,638 | ₩35,672 | -0.00% | 3.7천 |
|---|
| 2025.11.26 | ₩35,960 | ₩35,960 | ₩35,946 | ₩35,953 | -0.02% | 1.2만 |
|---|
| 2025.11.25 | ₩35,931 | ₩35,960 | ₩35,931 | ₩35,960 | +0.08% | 8.7천 |
|---|
| 2025.11.24 | ₩35,853 | ₩35,893 | ₩35,853 | ₩35,893 | +0.11% | 9.3천 |
|---|
| 2025.11.21 | ₩35,812 | ₩35,839 | ₩35,792 | ₩35,839 | +0.07% | 5.7천 |
|---|
| 2025.11.20 | ₩35,727 | ₩35,744 | ₩35,705 | ₩35,744 | +0.05% | 8.8천 |
|---|
| 2025.11.19 | ₩35,679 | ₩35,719 | ₩35,638 | ₩35,665 | -0.04% | 9.1천 |
|---|
| 2025.11.18 | ₩35,732 | ₩35,732 | ₩35,665 | ₩35,685 | -0.13% | 6.4천 |
|---|
| 2025.11.17 | ₩35,638 | ₩35,652 | ₩35,625 | ₩35,638 | 0.00% | 2.8만 |
|---|
| 2025.11.14 | ₩35,652 | ₩35,652 | ₩35,585 | ₩35,605 | -0.13% | 6천 |
|---|
| 2025.11.13 | ₩35,638 | ₩35,665 | ₩35,638 | ₩35,652 | +0.04% | 1.4만 |
|---|
| 2025.11.12 | ₩35,732 | ₩35,744 | ₩35,719 | ₩35,725 | -0.02% | 2.6천 |
|---|
| 2025.11.11 | ₩35,719 | ₩35,732 | ₩35,719 | ₩35,732 | +0.04% | 4천 |
|---|
| 2025.11.10 | ₩35,652 | ₩35,652 | ₩35,625 | ₩35,638 | -0.04% | 5.7천 |
|---|
| 2025.11.07 | ₩35,679 | ₩35,745 | ₩35,679 | ₩35,679 | 0.00% | 1.1만 |
|---|
| 2025.11.06 | ₩35,683 | ₩35,691 | ₩35,652 | ₩35,679 | -0.01% | 6.3천 |
|---|
| 2025.11.05 | ₩35,531 | ₩35,585 | ₩35,505 | ₩35,531 | 0.00% | 6.3천 |
|---|
| 2025.11.04 | ₩35,625 | ₩35,665 | ₩35,625 | ₩35,665 | +0.11% | 1.7만 |
|---|
| 2025.11.03 | ₩35,625 | ₩35,625 | ₩35,585 | ₩35,612 | -0.04% | 8.3천 |
|---|
| 2025.10.31 | ₩35,620 | ₩35,625 | ₩35,612 | ₩35,625 | +0.02% | 2.1천 |
|---|
| 2025.10.30 | ₩35,589 | ₩35,612 | ₩35,585 | ₩35,612 | +0.06% | 3.6천 |
|---|
| 2025.10.29 | ₩35,799 | ₩35,812 | ₩35,612 | ₩35,612 | -0.52% | 1.5만 |
|---|
| 2025.10.28 | ₩35,799 | ₩35,826 | ₩35,799 | ₩35,824 | +0.07% | 8.2천 |
|---|
| 2025.10.27 | ₩35,803 | ₩35,812 | ₩35,786 | ₩35,806 | +0.01% | 4.2천 |
|---|
| 2025.10.24 | ₩35,786 | ₩35,826 | ₩35,786 | ₩35,818 | +0.09% | 1만 |
|---|
| 2025.10.23 | ₩35,800 | ₩35,800 | ₩35,786 | ₩35,790 | -0.03% | 3.3천 |
|---|
| 2025.10.22 | ₩35,839 | ₩35,906 | ₩35,839 | ₩35,905 | +0.18% | 9.1천 |
|---|
| 2025.10.21 | ₩35,889 | ₩35,893 | ₩35,866 | ₩35,879 | -0.03% | 5.5천 |
|---|
| 2025.10.20 | ₩35,812 | ₩35,839 | ₩35,799 | ₩35,839 | +0.07% | 6.7천 |
|---|
| 2025.10.17 | ₩35,826 | ₩35,826 | ₩35,786 | ₩35,792 | -0.09% | 2.3만 |
|---|
| 2025.10.16 | ₩35,344 | ₩35,863 | ₩35,344 | ₩35,859 | +1.46% | 8.3천 |
|---|
| 2025.10.15 | ₩35,719 | ₩35,732 | ₩35,705 | ₩35,712 | -0.02% | 8.2천 |
|---|
| 2025.10.14 | ₩35,692 | ₩35,759 | ₩35,692 | ₩35,752 | +0.17% | 5.7천 |
|---|
| 2025.10.13 | ₩35,638 | ₩35,704 | ₩35,638 | ₩35,685 | +0.13% | 5.7천 |
|---|
| 2025.10.10 | ₩35,566 | ₩35,672 | ₩35,566 | ₩35,664 | +0.27% | 6.3천 |
|---|