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 | ₩33,342 | ₩33,342 | ₩33,342 | ₩33,342 | 0.00% | 1.1천 |
| 2026.10.08 | ₩33,282 | ₩33,375 | ₩33,282 | ₩33,369 | +0.26% | 5.5천 |
| 2026.10.07 | ₩33,255 | ₩33,309 | ₩33,255 | ₩33,295 | +0.12% | 5천 |
| 2026.10.06 | ₩33,269 | ₩33,302 | ₩33,269 | ₩33,287 | +0.06% | 2.3천 |
| 2026.10.05 | ₩33,242 | ₩33,249 | ₩33,229 | ₩33,235 | -0.02% | 2.7천 |
| 2026.10.02 | ₩33,375 | ₩33,375 | ₩33,242 | ₩33,242 | -0.40% | 1.5만 |
| 2026.10.01 | ₩33,209 | ₩33,335 | ₩33,209 | ₩33,319 | +0.33% | 9.3천 |
| 2026.09.30 | ₩33,222 | ₩33,229 | ₩33,202 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩33,209 |
| -0.04% |
| 5.2천 |
| 2026.09.29 | ₩33,190 | ₩33,255 | ₩33,190 | ₩33,249 | +0.18% | 2.3천 |
|---|
| 2026.09.28 | ₩33,235 | ₩33,255 | ₩33,235 | ₩33,250 | +0.04% | 3.9천 |
|---|
| 2026.09.25 | ₩33,389 | ₩33,393 | ₩33,375 | ₩33,393 | +0.01% | 5.9천 |
|---|
| 2026.09.24 | ₩33,309 | ₩33,309 | ₩33,295 | ₩33,295 | -0.04% | 5.3만 |
|---|
| 2026.09.23 | ₩33,389 | ₩33,395 | ₩33,377 | ₩33,395 | +0.02% | 2.5천 |
|---|
| 2026.09.22 | ₩33,656 | ₩33,682 | ₩33,642 | ₩33,642 | -0.04% | 5천 |
|---|
| 2026.09.21 | ₩33,522 | ₩33,656 | ₩33,522 | ₩33,649 | +0.38% | 1.1천 |
|---|
| 2026.09.18 | ₩33,576 | ₩33,589 | ₩33,576 | ₩33,576 | 0.00% | 7.2천 |
|---|
| 2026.09.17 | ₩33,672 | ₩33,709 | ₩33,656 | ₩33,696 | +0.07% | 4.6천 |
|---|
| 2026.09.16 | ₩33,696 | ₩33,696 | ₩33,549 | ₩33,569 | -0.38% | 2.9천 |
|---|
| 2026.09.15 | ₩33,602 | ₩33,642 | ₩33,602 | ₩33,609 | +0.02% | 1.2만 |
|---|
| 2026.09.14 | ₩33,736 | ₩33,736 | ₩33,642 | ₩33,644 | -0.27% | 9천 |
|---|
| 2026.09.11 | ₩33,769 | ₩33,769 | ₩33,669 | ₩33,696 | -0.22% | 6천 |
|---|
| 2026.09.10 | ₩33,709 | ₩33,736 | ₩33,709 | ₩33,722 | +0.04% | 7천 |
|---|
| 2026.09.09 | ₩33,949 | ₩33,949 | ₩33,936 | ₩33,936 | -0.04% | 3.2천 |
|---|
| 2026.09.08 | ₩33,936 | ₩34,029 | ₩33,936 | ₩34,016 | +0.24% | 1만 |
|---|
| 2026.09.04 | ₩34,069 | ₩34,069 | ₩34,029 | ₩34,043 | -0.08% | 5.7천 |
|---|
| 2026.09.03 | ₩34,075 | ₩34,109 | ₩34,056 | ₩34,069 | -0.02% | 3.3천 |
|---|
| 2026.09.02 | ₩33,963 | ₩34,023 | ₩33,963 | ₩34,023 | +0.18% | 4.1천 |
|---|
| 2026.09.01 | ₩34,056 | ₩34,056 | ₩33,989 | ₩34,007 | -0.14% | 6천 |
|---|
| 2026.08.31 | ₩34,069 | ₩34,096 | ₩34,069 | ₩34,083 | +0.04% | 8.9천 |
|---|
| 2026.08.28 | ₩34,256 | ₩34,256 | ₩34,109 | ₩34,120 | -0.40% | 6.9천 |
|---|
| 2026.08.27 | ₩34,536 | ₩34,536 | ₩34,523 | ₩34,536 | 0.00% | 1만 |
|---|
| 2026.08.26 | ₩34,563 | ₩34,563 | ₩34,536 | ₩34,556 | -0.02% | 2만 |
|---|
| 2026.08.25 | ₩34,616 | ₩34,623 | ₩34,590 | ₩34,623 | +0.02% | 5.1천 |
|---|
| 2026.08.24 | ₩34,483 | ₩34,496 | ₩34,483 | ₩34,496 | +0.04% | 2.5천 |
|---|
| 2026.08.21 | ₩34,403 | ₩34,483 | ₩34,403 | ₩34,450 | +0.14% | 3.2천 |
|---|
| 2026.08.20 | ₩34,503 | ₩34,510 | ₩34,503 | ₩34,503 | 0.00% | 5.9천 |
|---|
| 2026.08.19 | ₩34,563 | ₩34,588 | ₩34,563 | ₩34,588 | +0.07% | 1.1만 |
|---|
| 2026.08.18 | ₩34,510 | ₩34,523 | ₩34,510 | ₩34,510 | 0.00% | 5.6천 |
|---|
| 2026.08.17 | ₩34,483 | ₩34,496 | ₩34,483 | ₩34,483 | 0.00% | 1.8천 |
|---|
| 2026.08.14 | ₩34,336 | ₩34,579 | ₩34,336 | ₩34,523 | +0.54% | 3.5천 |
|---|
| 2026.08.13 | ₩34,616 | ₩34,616 | ₩34,590 | ₩34,590 | -0.08% | 3천 |
|---|
| 2026.08.12 | ₩34,510 | ₩34,510 | ₩34,483 | ₩34,483 | -0.08% | 8천 |
|---|
| 2026.08.11 | ₩34,456 | ₩34,470 | ₩34,456 | ₩34,456 | 0.00% | 1.6천 |
|---|
| 2026.08.10 | ₩34,443 | ₩34,443 | ₩34,416 | ₩34,430 | -0.04% | 3.8천 |
|---|
| 2026.08.07 | ₩34,510 | ₩34,550 | ₩34,510 | ₩34,548 | +0.11% | 4.9천 |
|---|
| 2026.08.06 | ₩34,496 | ₩34,496 | ₩34,443 | ₩34,459 | -0.11% | 2.8만 |
|---|
| 2026.08.05 | ₩34,336 | ₩34,563 | ₩34,336 | ₩34,552 | +0.63% | 2.1천 |
|---|
| 2026.08.04 | ₩34,323 | ₩34,550 | ₩34,323 | ₩34,550 | +0.66% | 7천 |
|---|
| 2026.08.03 | ₩34,283 | ₩34,423 | ₩34,283 | ₩34,416 | +0.39% | 4.6천 |
|---|
| 2026.07.31 | ₩34,329 | ₩34,354 | ₩34,329 | ₩34,354 | +0.07% | 4.7천 |
|---|
| 2026.07.30 | ₩34,456 | ₩34,456 | ₩34,430 | ₩34,430 | -0.08% | 1.1천 |
|---|
| 2026.07.29 | ₩34,456 | ₩34,456 | ₩34,430 | ₩34,430 | -0.08% | 1.8천 |
|---|
| 2026.07.28 | ₩34,510 | ₩34,510 | ₩34,503 | ₩34,503 | -0.02% | 1.4만 |
|---|
| 2026.07.27 | ₩34,390 | ₩34,443 | ₩34,390 | ₩34,427 | +0.11% | 8.3천 |
|---|
| 2026.07.24 | ₩34,390 | ₩34,403 | ₩34,363 | ₩34,370 | -0.06% | 2.1천 |
|---|
| 2026.07.23 | ₩34,309 | ₩34,323 | ₩34,309 | ₩34,309 | 0.00% | 3.5천 |
|---|
| 2026.07.22 | ₩34,376 | ₩34,390 | ₩34,376 | ₩34,383 | +0.02% | 1.6만 |
|---|
| 2026.07.21 | ₩34,458 | ₩34,458 | ₩34,430 | ₩34,430 | -0.08% | 1.4만 |
|---|
| 2026.07.20 | ₩34,536 | ₩34,536 | ₩34,486 | ₩34,523 | -0.04% | 9.9천 |
|---|
| 2026.07.17 | ₩34,643 | ₩34,643 | ₩34,598 | ₩34,598 | -0.13% | 7천 |
|---|
| 2026.07.16 | ₩34,363 | ₩34,590 | ₩34,363 | ₩34,583 | +0.64% | 5.3천 |
|---|
| 2026.07.15 | ₩34,596 | ₩34,616 | ₩34,590 | ₩34,599 | +0.01% | 1.2만 |
|---|
| 2026.07.14 | ₩34,510 | ₩34,536 | ₩34,510 | ₩34,528 | +0.05% | 3.4천 |
|---|
| 2026.07.13 | ₩34,430 | ₩34,443 | ₩34,430 | ₩34,436 | +0.02% | 4.1천 |
|---|
| 2026.07.10 | ₩34,563 | ₩34,563 | ₩34,536 | ₩34,543 | -0.06% | 5.3천 |
|---|
| 2026.07.09 | ₩34,543 | ₩34,583 | ₩34,543 | ₩34,570 | +0.08% | 1.3천 |
|---|
| 2026.07.08 | ₩34,483 | ₩34,523 | ₩34,483 | ₩34,504 | +0.06% | 1.1만 |
|---|
| 2026.07.07 | ₩34,610 | ₩34,610 | ₩34,550 | ₩34,570 | -0.12% | 6.8천 |
|---|
| 2026.07.06 | ₩34,683 | ₩34,691 | ₩34,676 | ₩34,691 | +0.02% | 2.1만 |
|---|
| 2026.07.02 | ₩34,670 | ₩34,683 | ₩34,670 | ₩34,683 | +0.04% | 5천 |
|---|
| 2026.07.01 | ₩34,676 | ₩34,683 | ₩34,631 | ₩34,642 | -0.10% | 7천 |
|---|
| 2026.06.30 | ₩34,710 | ₩34,710 | ₩34,694 | ₩34,694 | -0.05% | 4.5천 |
|---|
| 2026.06.29 | ₩34,817 | ₩34,821 | ₩34,790 | ₩34,821 | +0.01% | 1.5만 |
|---|
| 2026.06.26 | ₩34,810 | ₩34,830 | ₩34,803 | ₩34,817 | +0.02% | 2.9만 |
|---|
| 2026.06.25 | ₩34,790 | ₩34,790 | ₩34,750 | ₩34,763 | -0.08% | 6.5천 |
|---|
| 2026.06.24 | ₩34,725 | ₩34,730 | ₩34,710 | ₩34,730 | +0.02% | 5천 |
|---|
| 2026.06.23 | ₩34,576 | ₩34,576 | ₩34,550 | ₩34,563 | -0.04% | 6.9천 |
|---|
| 2026.06.22 | ₩34,523 | ₩34,536 | ₩34,519 | ₩34,519 | -0.01% | 2.9천 |
|---|
| 2026.06.18 | ₩34,656 | ₩34,656 | ₩34,616 | ₩34,616 | -0.12% | 3.1천 |
|---|
| 2026.06.17 | ₩34,563 | ₩34,563 | ₩34,523 | ₩34,523 | -0.12% | 2.7천 |
|---|
| 2026.06.16 | ₩34,676 | ₩34,723 | ₩34,676 | ₩34,716 | +0.12% | 6천 |
|---|
| 2026.06.15 | ₩34,496 | ₩34,676 | ₩34,496 | ₩34,636 | +0.41% | 9천 |
|---|
| 2026.06.12 | ₩34,576 | ₩34,616 | ₩34,576 | ₩34,616 | +0.12% | 1.1만 |
|---|
| 2026.06.11 | ₩34,510 | ₩34,670 | ₩34,510 | ₩34,650 | +0.41% | 7.3천 |
|---|
| 2026.06.10 | ₩34,510 | ₩34,510 | ₩34,483 | ₩34,483 | -0.08% | 6.3천 |
|---|
| 2026.06.09 | ₩34,470 | ₩34,510 | ₩34,470 | ₩34,510 | +0.12% | 1.1만 |
|---|
| 2026.06.08 | ₩34,470 | ₩34,470 | ₩34,430 | ₩34,434 | -0.10% | 1만 |
|---|
| 2026.06.05 | ₩34,470 | ₩34,470 | ₩34,416 | ₩34,438 | -0.09% | 3.1천 |
|---|
| 2026.06.04 | ₩34,643 | ₩34,643 | ₩34,596 | ₩34,596 | -0.13% | 5.5천 |
|---|
| 2026.06.03 | ₩34,563 | ₩34,576 | ₩34,550 | ₩34,576 | +0.04% | 4.2천 |
|---|
| 2026.06.02 | ₩34,627 | ₩34,630 | ₩34,603 | ₩34,620 | -0.02% | 8.9천 |
|---|
| 2026.06.01 | ₩34,536 | ₩34,616 | ₩34,536 | ₩34,616 | +0.23% | 1.6만 |
|---|
| 2026.05.29 | ₩34,656 | ₩34,696 | ₩34,643 | ₩34,652 | -0.01% | 7.5천 |
|---|
| 2026.05.28 | ₩34,590 | ₩34,643 | ₩34,576 | ₩34,643 | +0.15% | 5.1천 |
|---|
| 2026.05.27 | ₩34,870 | ₩34,870 | ₩34,817 | ₩34,837 | -0.10% | 5.9천 |
|---|
| 2026.05.26 | ₩34,723 | ₩34,823 | ₩34,723 | ₩34,823 | +0.29% | 2.4천 |
|---|
| 2026.05.22 | ₩34,670 | ₩34,703 | ₩34,670 | ₩34,703 | +0.10% | 5.5천 |
|---|
| 2026.05.21 | ₩34,590 | ₩34,703 | ₩34,590 | ₩34,703 | +0.33% | 7.3천 |
|---|
| 2026.05.20 | ₩34,536 | ₩34,710 | ₩34,536 | ₩34,690 | +0.44% | 4.6천 |
|---|
| 2026.05.19 | ₩34,536 | ₩34,536 | ₩34,510 | ₩34,523 | -0.04% | 2.1천 |
|---|
| 2026.05.18 | ₩34,670 | ₩34,670 | ₩34,590 | ₩34,634 | -0.10% | 6.4천 |
|---|
| 2026.05.15 | ₩34,683 | ₩34,683 | ₩34,616 | ₩34,630 | -0.15% | 4.5천 |
|---|
| 2026.05.14 | ₩34,897 | ₩35,003 | ₩34,837 | ₩34,843 | -0.15% | 8천 |
|---|
| 2026.05.13 | ₩34,857 | ₩34,870 | ₩34,817 | ₩34,870 | +0.04% | 5.4천 |
|---|
| 2026.05.12 | ₩34,857 | ₩34,870 | ₩34,843 | ₩34,870 | +0.04% | 1.4만 |
|---|
| 2026.05.11 | ₩35,003 | ₩35,003 | ₩34,937 | ₩34,949 | -0.16% | 2.9천 |
|---|
| 2026.05.08 | ₩35,030 | ₩35,057 | ₩35,030 | ₩35,057 | +0.08% | 5.6천 |
|---|
| 2026.05.07 | ₩34,990 | ₩34,997 | ₩34,963 | ₩34,990 | 0.00% | 1.5만 |
|---|
| 2026.05.06 | ₩35,034 | ₩35,070 | ₩35,034 | ₩35,070 | +0.10% | 2.4만 |
|---|
| 2026.05.05 | ₩34,897 | ₩34,943 | ₩34,897 | ₩34,923 | +0.08% | 9.6천 |
|---|
| 2026.05.04 | ₩34,923 | ₩34,937 | ₩34,857 | ₩34,890 | -0.10% | 7.6천 |
|---|
| 2026.05.01 | ₩34,990 | ₩35,030 | ₩34,983 | ₩34,983 | -0.02% | 4천 |
|---|
| 2026.04.30 | ₩34,977 | ₩35,003 | ₩34,963 | ₩34,970 | -0.02% | 6.9천 |
|---|
| 2026.04.29 | ₩34,954 | ₩34,970 | ₩34,910 | ₩34,917 | -0.11% | 1.5만 |
|---|
| 2026.04.28 | ₩35,057 | ₩35,070 | ₩35,017 | ₩35,070 | +0.04% | 1.5만 |
|---|
| 2026.04.27 | ₩35,124 | ₩35,124 | ₩35,070 | ₩35,090 | -0.09% | 3.9천 |
|---|
| 2026.04.24 | ₩35,030 | ₩35,164 | ₩35,030 | ₩35,150 | +0.34% | 2.9천 |
|---|
| 2026.04.23 | ₩35,124 | ₩35,124 | ₩35,031 | ₩35,097 | -0.08% | 8.1천 |
|---|
| 2026.04.22 | ₩35,177 | ₩35,177 | ₩35,130 | ₩35,130 | -0.13% | 5.4천 |
|---|
| 2026.04.21 | ₩35,177 | ₩35,177 | ₩35,117 | ₩35,117 | -0.17% | 6천 |
|---|
| 2026.04.20 | ₩35,244 | ₩35,257 | ₩35,224 | ₩35,250 | +0.02% | 1.1만 |
|---|
| 2026.04.17 | ₩35,257 | ₩35,297 | ₩35,244 | ₩35,270 | +0.04% | 1.1만 |
|---|
| 2026.04.16 | ₩35,137 | ₩35,137 | ₩35,110 | ₩35,126 | -0.03% | 5.1천 |
|---|
| 2026.04.15 | ₩35,164 | ₩35,164 | ₩35,150 | ₩35,150 | -0.04% | 2.5천 |
|---|
| 2026.04.14 | ₩35,110 | ₩35,217 | ₩35,110 | ₩35,216 | +0.30% | 6.3천 |
|---|
| 2026.04.13 | ₩35,057 | ₩35,130 | ₩35,057 | ₩35,130 | +0.21% | 1만 |
|---|
| 2026.04.10 | ₩35,083 | ₩35,083 | ₩35,070 | ₩35,075 | -0.02% | 2.4천 |
|---|
| 2026.04.09 | ₩35,097 | ₩35,130 | ₩35,097 | ₩35,124 | +0.08% | 1.1만 |
|---|
| 2026.04.08 | ₩35,150 | ₩35,284 | ₩35,097 | ₩35,117 | -0.09% | 1.5만 |
|---|
| 2026.04.07 | ₩35,030 | ₩35,046 | ₩35,030 | ₩35,046 | +0.05% | 3.5천 |
|---|
| 2026.04.06 | ₩34,950 | ₩34,990 | ₩34,950 | ₩34,983 | +0.10% | 7.9천 |
|---|
| 2026.04.02 | ₩35,017 | ₩35,070 | ₩35,017 | ₩35,050 | +0.10% | 8천 |
|---|
| 2026.04.01 | ₩35,018 | ₩35,018 | ₩34,983 | ₩35,003 | -0.04% | 7.1천 |
|---|
| 2026.03.31 | ₩35,030 | ₩35,070 | ₩35,017 | ₩35,062 | +0.09% | 8.3천 |
|---|
| 2026.03.30 | ₩34,957 | ₩34,963 | ₩34,957 | ₩34,957 | 0.00% | 4.9천 |
|---|
| 2026.03.27 | ₩34,763 | ₩34,790 | ₩34,763 | ₩34,789 | +0.07% | 6.3천 |
|---|
| 2026.03.26 | ₩34,897 | ₩34,897 | ₩34,743 | ₩34,743 | -0.44% | 6.6천 |
|---|
| 2026.03.25 | ₩34,950 | ₩34,970 | ₩34,923 | ₩34,970 | +0.06% | 2.2천 |
|---|
| 2026.03.24 | ₩34,883 | ₩34,883 | ₩34,843 | ₩34,843 | -0.11% | 2.1천 |
|---|
| 2026.03.23 | ₩34,937 | ₩34,970 | ₩34,937 | ₩34,957 | +0.06% | 3.6천 |
|---|
| 2026.03.20 | ₩34,977 | ₩34,977 | ₩34,850 | ₩34,870 | -0.31% | 1.2만 |
|---|
| 2026.03.19 | ₩35,070 | ₩35,124 | ₩35,070 | ₩35,124 | +0.15% | 2.5천 |
|---|
| 2026.03.18 | ₩35,190 | ₩35,190 | ₩35,122 | ₩35,122 | -0.19% | 3.6천 |
|---|
| 2026.03.17 | ₩35,264 | ₩35,264 | ₩35,257 | ₩35,257 | -0.02% | 4.2천 |
|---|
| 2026.03.16 | ₩35,190 | ₩35,217 | ₩35,190 | ₩35,217 | +0.08% | 4.5천 |
|---|
| 2026.03.13 | ₩35,090 | ₩35,090 | ₩35,083 | ₩35,090 | 0.00% | 7.4천 |
|---|
| 2026.03.12 | ₩35,164 | ₩35,177 | ₩35,070 | ₩35,124 | -0.11% | 9.2천 |
|---|
| 2026.03.11 | ₩35,270 | ₩35,270 | ₩35,217 | ₩35,234 | -0.10% | 6.3천 |
|---|
| 2026.03.10 | ₩35,284 | ₩35,417 | ₩35,284 | ₩35,330 | +0.13% | 5천 |
|---|
| 2026.03.09 | ₩35,380 | ₩35,418 | ₩35,380 | ₩35,418 | +0.11% | 2.1천 |
|---|
| 2026.03.06 | ₩35,290 | ₩35,417 | ₩35,290 | ₩35,344 | +0.15% | 5천 |
|---|
| 2026.03.05 | ₩35,257 | ₩35,364 | ₩35,257 | ₩35,358 | +0.29% | 4.7천 |
|---|
| 2026.03.04 | ₩35,457 | ₩35,470 | ₩35,430 | ₩35,444 | -0.04% | 9.1천 |
|---|
| 2026.03.03 | ₩35,470 | ₩35,517 | ₩35,470 | ₩35,497 | +0.08% | 1.2만 |
|---|
| 2026.03.02 | ₩35,524 | ₩35,531 | ₩35,500 | ₩35,524 | 0.00% | 3.8천 |
|---|
| 2026.02.27 | ₩35,337 | ₩35,731 | ₩35,337 | ₩35,725 | +1.10% | 1.3만 |
|---|
| 2026.02.26 | ₩35,631 | ₩35,684 | ₩35,624 | ₩35,684 | +0.15% | 8.5천 |
|---|
| 2026.02.25 | ₩35,591 | ₩35,597 | ₩35,564 | ₩35,584 | -0.02% | 7.2천 |
|---|
| 2026.02.24 | ₩35,591 | ₩35,624 | ₩35,591 | ₩35,617 | +0.07% | 1.3만 |
|---|
| 2026.02.23 | ₩35,537 | ₩35,644 | ₩35,524 | ₩35,631 | +0.26% | 6.7천 |
|---|
| 2026.02.20 | ₩35,484 | ₩35,511 | ₩35,484 | ₩35,504 | +0.06% | 1.8만 |
|---|
| 2026.02.19 | ₩35,484 | ₩35,511 | ₩35,484 | ₩35,511 | +0.08% | 9.7천 |
|---|
| 2026.02.18 | ₩35,484 | ₩35,497 | ₩35,477 | ₩35,497 | +0.04% | 1.3만 |
|---|
| 2026.02.17 | ₩35,557 | ₩35,564 | ₩35,537 | ₩35,551 | -0.02% | 1만 |
|---|
| 2026.02.13 | ₩35,537 | ₩35,557 | ₩35,537 | ₩35,557 | +0.06% | 5.4천 |
|---|
| 2026.02.12 | ₩35,377 | ₩35,444 | ₩35,377 | ₩35,437 | +0.17% | 3.4천 |
|---|
| 2026.02.11 | ₩35,297 | ₩35,297 | ₩35,270 | ₩35,278 | -0.05% | 5.1천 |
|---|
| 2026.02.10 | ₩35,364 | ₩35,364 | ₩35,337 | ₩35,357 | -0.02% | 8.3천 |
|---|
| 2026.02.09 | ₩35,250 | ₩35,257 | ₩35,244 | ₩35,244 | -0.02% | 2.4천 |
|---|
| 2026.02.06 | ₩35,217 | ₩35,257 | ₩35,210 | ₩35,257 | +0.11% | 8.5천 |
|---|
| 2026.02.05 | ₩35,177 | ₩35,270 | ₩35,177 | ₩35,270 | +0.27% | 6.2천 |
|---|
| 2026.02.04 | ₩35,070 | ₩35,103 | ₩35,070 | ₩35,083 | +0.04% | 6.2천 |
|---|
| 2026.02.03 | ₩35,057 | ₩35,097 | ₩35,043 | ₩35,090 | +0.10% | 7.9천 |
|---|
| 2026.02.02 | ₩35,083 | ₩35,083 | ₩35,070 | ₩35,083 | 0.00% | 1만 |
|---|
| 2026.01.30 | ₩35,124 | ₩35,137 | ₩35,110 | ₩35,137 | +0.04% | 7.7천 |
|---|
| 2026.01.29 | ₩35,090 | ₩35,390 | ₩35,083 | ₩35,270 | +0.51% | 1.3만 |
|---|
| 2026.01.28 | ₩35,063 | ₩35,083 | ₩35,053 | ₩35,083 | +0.06% | 1.2만 |
|---|
| 2026.01.27 | ₩35,124 | ₩35,124 | ₩35,097 | ₩35,099 | -0.07% | 7.7천 |
|---|
| 2026.01.26 | ₩35,103 | ₩35,124 | ₩35,097 | ₩35,117 | +0.04% | 4.7천 |
|---|
| 2026.01.23 | ₩35,057 | ₩35,083 | ₩35,057 | ₩35,077 | +0.06% | 6.1천 |
|---|
| 2026.01.22 | ₩35,030 | ₩35,043 | ₩35,030 | ₩35,037 | +0.02% | 5.9천 |
|---|
| 2026.01.21 | ₩35,017 | ₩35,057 | ₩35,017 | ₩35,050 | +0.10% | 8.1천 |
|---|
| 2026.01.20 | ₩35,030 | ₩35,037 | ₩34,990 | ₩34,997 | -0.10% | 6.7천 |
|---|
| 2026.01.16 | ₩35,164 | ₩35,164 | ₩35,070 | ₩35,090 | -0.21% | 5.2천 |
|---|
| 2026.01.15 | ₩35,217 | ₩35,224 | ₩35,177 | ₩35,190 | -0.08% | 9.5천 |
|---|
| 2026.01.14 | ₩35,244 | ₩35,284 | ₩35,244 | ₩35,270 | +0.08% | 3.7천 |
|---|
| 2026.01.13 | ₩35,197 | ₩35,217 | ₩35,190 | ₩35,210 | +0.04% | 1.3만 |
|---|
| 2026.01.12 | ₩35,164 | ₩35,177 | ₩35,164 | ₩35,169 | +0.02% | 9.1천 |
|---|
| 2026.01.09 | ₩35,164 | ₩35,204 | ₩35,164 | ₩35,188 | +0.07% | 6.1천 |
|---|
| 2026.01.08 | ₩35,204 | ₩35,204 | ₩35,184 | ₩35,189 | -0.04% | 3.5천 |
|---|
| 2026.01.07 | ₩35,277 | ₩35,277 | ₩35,270 | ₩35,270 | -0.02% | 2.9천 |
|---|
| 2026.01.06 | ₩35,230 | ₩35,230 | ₩35,182 | ₩35,230 | 0.00% | 3.1천 |
|---|
| 2026.01.05 | ₩35,230 | ₩35,270 | ₩35,230 | ₩35,257 | +0.08% | 9.7천 |
|---|
| 2026.01.02 | ₩35,244 | ₩35,244 | ₩35,164 | ₩35,177 | -0.19% | 6.2천 |
|---|
| 2025.12.31 | ₩35,469 | ₩35,469 | ₩35,177 | ₩35,190 | -0.79% | 5천 |
|---|
| 2025.12.30 | ₩35,284 | ₩35,284 | ₩35,270 | ₩35,272 | -0.03% | 3천 |
|---|
| 2025.12.29 | ₩35,190 | ₩35,310 | ₩35,190 | ₩35,310 | +0.34% | 4.1천 |
|---|
| 2025.12.26 | ₩35,177 | ₩35,257 | ₩35,177 | ₩35,257 | +0.23% | 4천 |
|---|
| 2025.12.24 | ₩35,377 | ₩35,406 | ₩35,377 | ₩35,406 | +0.08% | 6.9천 |
|---|
| 2025.12.23 | ₩35,350 | ₩35,350 | ₩35,337 | ₩35,344 | -0.02% | 3.3천 |
|---|
| 2025.12.22 | ₩35,370 | ₩35,377 | ₩35,350 | ₩35,370 | 0.00% | 7.5천 |
|---|
| 2025.12.19 | ₩35,417 | ₩35,417 | ₩35,390 | ₩35,392 | -0.07% | 6.3천 |
|---|
| 2025.12.18 | ₩35,470 | ₩35,470 | ₩35,448 | ₩35,457 | -0.04% | 6.7천 |
|---|
| 2025.12.17 | ₩35,377 | ₩35,394 | ₩35,377 | ₩35,394 | +0.05% | 7.5천 |
|---|
| 2025.12.16 | ₩35,368 | ₩35,404 | ₩35,368 | ₩35,402 | +0.10% | 6.9천 |
|---|
| 2025.12.15 | ₩35,364 | ₩35,364 | ₩35,310 | ₩35,317 | -0.13% | 7.2천 |
|---|
| 2025.12.12 | ₩35,297 | ₩35,309 | ₩35,284 | ₩35,297 | 0.00% | 4.7천 |
|---|
| 2025.12.11 | ₩35,350 | ₩35,364 | ₩35,337 | ₩35,337 | -0.04% | 6.1천 |
|---|
| 2025.12.10 | ₩35,257 | ₩35,350 | ₩35,257 | ₩35,344 | +0.25% | 8천 |
|---|
| 2025.12.09 | ₩35,257 | ₩35,270 | ₩35,230 | ₩35,237 | -0.06% | 5.1천 |
|---|
| 2025.12.08 | ₩35,324 | ₩35,324 | ₩35,250 | ₩35,284 | -0.11% | 8.3천 |
|---|
| 2025.12.05 | ₩35,390 | ₩35,390 | ₩35,350 | ₩35,350 | -0.11% | 1만 |
|---|
| 2025.12.04 | ₩35,417 | ₩35,417 | ₩35,390 | ₩35,404 | -0.04% | 5.3천 |
|---|
| 2025.12.03 | ₩35,484 | ₩35,511 | ₩35,484 | ₩35,497 | +0.04% | 5.6천 |
|---|
| 2025.12.02 | ₩35,430 | ₩35,457 | ₩35,430 | ₩35,444 | +0.04% | 1만 |
|---|
| 2025.12.01 | ₩35,470 | ₩35,470 | ₩35,417 | ₩35,440 | -0.09% | 2천 |
|---|
| 2025.11.28 | ₩35,585 | ₩35,603 | ₩35,551 | ₩35,584 | -0.00% | 3.7천 |
|---|
| 2025.11.26 | ₩35,871 | ₩35,871 | ₩35,857 | ₩35,864 | -0.02% | 1.2만 |
|---|
| 2025.11.25 | ₩35,843 | ₩35,871 | ₩35,843 | ₩35,871 | +0.08% | 8.7천 |
|---|
| 2025.11.24 | ₩35,764 | ₩35,804 | ₩35,764 | ₩35,804 | +0.11% | 9.3천 |
|---|
| 2025.11.21 | ₩35,724 | ₩35,751 | ₩35,704 | ₩35,751 | +0.07% | 5.7천 |
|---|
| 2025.11.20 | ₩35,639 | ₩35,656 | ₩35,617 | ₩35,656 | +0.05% | 8.8천 |
|---|
| 2025.11.19 | ₩35,591 | ₩35,631 | ₩35,551 | ₩35,577 | -0.04% | 9.1천 |
|---|
| 2025.11.18 | ₩35,644 | ₩35,644 | ₩35,577 | ₩35,597 | -0.13% | 6.4천 |
|---|
| 2025.11.17 | ₩35,551 | ₩35,564 | ₩35,537 | ₩35,551 | 0.00% | 2.8만 |
|---|
| 2025.11.14 | ₩35,564 | ₩35,564 | ₩35,497 | ₩35,517 | -0.13% | 6천 |
|---|
| 2025.11.13 | ₩35,551 | ₩35,577 | ₩35,551 | ₩35,564 | +0.04% | 1.4만 |
|---|
| 2025.11.12 | ₩35,644 | ₩35,656 | ₩35,631 | ₩35,637 | -0.02% | 2.6천 |
|---|
| 2025.11.11 | ₩35,631 | ₩35,644 | ₩35,631 | ₩35,644 | +0.04% | 4천 |
|---|
| 2025.11.10 | ₩35,564 | ₩35,564 | ₩35,537 | ₩35,551 | -0.04% | 5.7천 |
|---|
| 2025.11.07 | ₩35,591 | ₩35,657 | ₩35,591 | ₩35,591 | 0.00% | 1.1만 |
|---|
| 2025.11.06 | ₩35,595 | ₩35,603 | ₩35,564 | ₩35,591 | -0.01% | 6.3천 |
|---|
| 2025.11.05 | ₩35,444 | ₩35,497 | ₩35,417 | ₩35,444 | 0.00% | 6.3천 |
|---|
| 2025.11.04 | ₩35,537 | ₩35,577 | ₩35,537 | ₩35,577 | +0.11% | 1.7만 |
|---|
| 2025.11.03 | ₩35,537 | ₩35,537 | ₩35,497 | ₩35,524 | -0.04% | 8.3천 |
|---|
| 2025.10.31 | ₩35,532 | ₩35,537 | ₩35,524 | ₩35,537 | +0.02% | 2.1천 |
|---|
| 2025.10.30 | ₩35,501 | ₩35,524 | ₩35,497 | ₩35,524 | +0.06% | 3.6천 |
|---|
| 2025.10.29 | ₩35,711 | ₩35,724 | ₩35,524 | ₩35,524 | -0.52% | 1.5만 |
|---|
| 2025.10.28 | ₩35,711 | ₩35,737 | ₩35,711 | ₩35,736 | +0.07% | 8.2천 |
|---|
| 2025.10.27 | ₩35,715 | ₩35,724 | ₩35,697 | ₩35,717 | +0.01% | 4.2천 |
|---|
| 2025.10.24 | ₩35,697 | ₩35,737 | ₩35,697 | ₩35,729 | +0.09% | 1만 |
|---|
| 2025.10.23 | ₩35,712 | ₩35,712 | ₩35,697 | ₩35,701 | -0.03% | 3.3천 |
|---|
| 2025.10.22 | ₩35,751 | ₩35,817 | ₩35,751 | ₩35,816 | +0.18% | 9.1천 |
|---|
| 2025.10.21 | ₩35,800 | ₩35,804 | ₩35,777 | ₩35,791 | -0.03% | 5.5천 |
|---|
| 2025.10.20 | ₩35,724 | ₩35,751 | ₩35,711 | ₩35,751 | +0.07% | 6.7천 |
|---|
| 2025.10.17 | ₩35,737 | ₩35,737 | ₩35,697 | ₩35,704 | -0.09% | 2.3만 |
|---|
| 2025.10.16 | ₩35,257 | ₩35,775 | ₩35,257 | ₩35,771 | +1.46% | 8.3천 |
|---|
| 2025.10.15 | ₩35,631 | ₩35,644 | ₩35,617 | ₩35,624 | -0.02% | 8.2천 |
|---|
| 2025.10.14 | ₩35,604 | ₩35,671 | ₩35,604 | ₩35,664 | +0.17% | 5.7천 |
|---|
| 2025.10.13 | ₩35,551 | ₩35,616 | ₩35,551 | ₩35,597 | +0.13% | 5.7천 |
|---|
| 2025.10.10 | ₩35,478 | ₩35,584 | ₩35,478 | ₩35,576 | +0.27% | 6.3천 |
|---|