시장 데이터를 불러오는 중
전체 종목
Brookstone Dividend Stock ETF 과거 주가
Brookstone Dividend Stock ETF · BAMD · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Brookstone Dividend Stock ETF · BAMD · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩44,268 | ₩44,268 | ₩44,175 | ₩44,175 | -0.21% | 3.5천 |
| 2026.10.08 | ₩43,721 | ₩44,121 | ₩43,627 | ₩44,081 | +0.82% | 8.1천 |
| 2026.10.07 | ₩43,334 | ₩43,441 | ₩43,334 | ₩43,361 | +0.06% | 5.4천 |
| 2026.10.06 | ₩43,421 | ₩43,667 | ₩43,421 | ₩43,574 | +0.35% | 5.4천 |
| 2026.10.05 | ₩43,174 | ₩43,507 | ₩43,174 | ₩43,455 | +0.65% | 5.6천 |
| 2026.10.02 | ₩43,521 | ₩43,521 | ₩43,347 | ₩43,374 | -0.34% | 1.6만 |
| 2026.10.01 | ₩43,107 | ₩43,240 | ₩42,853 | ₩43,240 | +0.31% | 1.5만 |
| 2026.09.30 | ₩43,287 | ₩43,287 | ₩42,907 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩42,907 |
| -0.88% |
| 1.5만 |
| 2026.09.29 | ₩43,067 | ₩43,244 | ₩43,067 | ₩43,227 | +0.37% | 3.8천 |
|---|
| 2026.09.28 | ₩43,294 | ₩43,314 | ₩43,154 | ₩43,154 | -0.32% | 8.6천 |
|---|
| 2026.09.25 | ₩43,340 | ₩43,537 | ₩43,340 | ₩43,537 | +0.45% | 6.4천 |
|---|
| 2026.09.24 | ₩43,561 | ₩43,561 | ₩43,387 | ₩43,387 | -0.40% | 4.3만 |
|---|
| 2026.09.23 | ₩43,707 | ₩43,721 | ₩43,639 | ₩43,639 | -0.16% | 5.9천 |
|---|
| 2026.09.22 | ₩44,455 | ₩44,508 | ₩44,335 | ₩44,335 | -0.27% | 9.5천 |
|---|
| 2026.09.21 | ₩44,829 | ₩44,909 | ₩44,789 | ₩44,789 | -0.09% | 4.1천 |
|---|
| 2026.09.18 | ₩44,962 | ₩44,989 | ₩44,882 | ₩44,901 | -0.14% | 1.2만 |
|---|
| 2026.09.17 | ₩45,162 | ₩45,222 | ₩45,135 | ₩45,146 | -0.04% | 5.1천 |
|---|
| 2026.09.16 | ₩45,376 | ₩45,376 | ₩44,708 | ₩44,962 | -0.91% | 6.5천 |
|---|
| 2026.09.15 | ₩45,436 | ₩45,436 | ₩45,349 | ₩45,349 | -0.19% | 1.5만 |
|---|
| 2026.09.14 | ₩45,547 | ₩45,576 | ₩45,416 | ₩45,482 | -0.14% | 1만 |
|---|
| 2026.09.11 | ₩45,536 | ₩45,603 | ₩45,536 | ₩45,589 | +0.12% | 1.4만 |
|---|
| 2026.09.10 | ₩45,202 | ₩45,202 | ₩45,135 | ₩45,154 | -0.11% | 8.3천 |
|---|
| 2026.09.09 | ₩45,536 | ₩45,536 | ₩45,362 | ₩45,378 | -0.35% | 5.8천 |
|---|
| 2026.09.08 | ₩45,896 | ₩45,950 | ₩45,829 | ₩45,829 | -0.15% | 1.9만 |
|---|
| 2026.09.04 | ₩46,070 | ₩46,163 | ₩46,070 | ₩46,150 | +0.17% | 7.6천 |
|---|
| 2026.09.03 | ₩46,243 | ₩46,457 | ₩46,217 | ₩46,371 | +0.28% | 4.3만 |
|---|
| 2026.09.02 | ₩45,870 | ₩46,123 | ₩45,856 | ₩46,083 | +0.47% | 1.3만 |
|---|
| 2026.09.01 | ₩45,844 | ₩45,950 | ₩45,643 | ₩45,751 | -0.20% | 1.2만 |
|---|
| 2026.08.31 | ₩45,983 | ₩46,010 | ₩45,910 | ₩45,963 | -0.04% | 6.5천 |
|---|
| 2026.08.28 | ₩46,657 | ₩46,657 | ₩46,430 | ₩46,470 | -0.40% | 3만 |
|---|
| 2026.08.27 | ₩46,939 | ₩46,964 | ₩46,924 | ₩46,924 | -0.03% | 1.7만 |
|---|
| 2026.08.26 | ₩47,111 | ₩47,111 | ₩47,017 | ₩47,044 | -0.14% | 2.3만 |
|---|
| 2026.08.25 | ₩46,937 | ₩47,084 | ₩46,937 | ₩47,044 | +0.23% | 1.7만 |
|---|
| 2026.08.24 | ₩47,084 | ₩47,104 | ₩47,071 | ₩47,104 | +0.04% | 4.6천 |
|---|
| 2026.08.21 | ₩46,884 | ₩46,886 | ₩46,804 | ₩46,886 | +0.01% | 7.7천 |
|---|
| 2026.08.20 | ₩46,777 | ₩47,017 | ₩46,670 | ₩46,670 | -0.23% | 8.5천 |
|---|
| 2026.08.19 | ₩46,980 | ₩47,017 | ₩46,951 | ₩46,951 | -0.06% | 1.4만 |
|---|
| 2026.08.18 | ₩46,864 | ₩46,951 | ₩46,817 | ₩46,817 | -0.10% | 1.1만 |
|---|
| 2026.08.17 | ₩46,857 | ₩46,884 | ₩46,729 | ₩46,729 | -0.27% | 4.4천 |
|---|
| 2026.08.14 | ₩47,044 | ₩47,124 | ₩47,017 | ₩47,100 | +0.12% | 7.3천 |
|---|
| 2026.08.13 | ₩47,097 | ₩47,097 | ₩46,804 | ₩47,084 | -0.03% | 9.7천 |
|---|
| 2026.08.12 | ₩46,403 | ₩46,617 | ₩46,403 | ₩46,617 | +0.46% | 1.3만 |
|---|
| 2026.08.11 | ₩46,123 | ₩46,297 | ₩46,123 | ₩46,290 | +0.36% | 8.8천 |
|---|
| 2026.08.10 | ₩45,843 | ₩46,043 | ₩45,843 | ₩46,030 | +0.41% | 8.2천 |
|---|
| 2026.08.07 | ₩45,843 | ₩45,976 | ₩45,723 | ₩45,887 | +0.10% | 8.3천 |
|---|
| 2026.08.06 | ₩45,936 | ₩45,936 | ₩45,729 | ₩45,763 | -0.38% | 2.1만 |
|---|
| 2026.08.05 | ₩45,736 | ₩45,803 | ₩45,736 | ₩45,736 | 0.00% | 3.4천 |
|---|
| 2026.08.04 | ₩45,322 | ₩46,010 | ₩45,322 | ₩45,963 | +1.41% | 7.6천 |
|---|
| 2026.08.03 | ₩45,536 | ₩45,559 | ₩45,309 | ₩45,559 | +0.05% | 6.5천 |
|---|
| 2026.07.31 | ₩45,429 | ₩45,429 | ₩45,135 | ₩45,296 | -0.29% | 1.6만 |
|---|
| 2026.07.30 | ₩45,509 | ₩45,536 | ₩45,115 | ₩45,496 | -0.03% | 7.4천 |
|---|
| 2026.07.29 | ₩45,923 | ₩46,123 | ₩45,709 | ₩45,717 | -0.45% | 1.1만 |
|---|
| 2026.07.28 | ₩46,203 | ₩46,203 | ₩46,031 | ₩46,051 | -0.33% | 1.5만 |
|---|
| 2026.07.27 | ₩45,723 | ₩45,883 | ₩45,587 | ₩45,587 | -0.30% | 8천 |
|---|
| 2026.07.24 | ₩45,496 | ₩45,549 | ₩45,496 | ₩45,523 | +0.06% | 8.1천 |
|---|
| 2026.07.23 | ₩45,202 | ₩45,216 | ₩45,122 | ₩45,198 | -0.01% | 4.4천 |
|---|
| 2026.07.22 | ₩45,376 | ₩45,416 | ₩45,349 | ₩45,416 | +0.09% | 1.5만 |
|---|
| 2026.07.21 | ₩45,189 | ₩45,202 | ₩45,122 | ₩45,148 | -0.09% | 1.4만 |
|---|
| 2026.07.20 | ₩45,296 | ₩45,322 | ₩45,133 | ₩45,133 | -0.36% | 1.1만 |
|---|
| 2026.07.17 | ₩45,576 | ₩45,576 | ₩45,282 | ₩45,376 | -0.44% | 8.3천 |
|---|
| 2026.07.16 | ₩45,376 | ₩45,589 | ₩45,376 | ₩45,589 | +0.47% | 5.7천 |
|---|
| 2026.07.15 | ₩45,029 | ₩45,162 | ₩45,002 | ₩45,021 | -0.02% | 1.9만 |
|---|
| 2026.07.14 | ₩45,189 | ₩45,189 | ₩45,029 | ₩45,109 | -0.18% | 1.5만 |
|---|
| 2026.07.13 | ₩44,975 | ₩44,975 | ₩44,842 | ₩44,842 | -0.30% | 6.7천 |
|---|
| 2026.07.10 | ₩44,548 | ₩44,682 | ₩44,508 | ₩44,678 | +0.29% | 5.9천 |
|---|
| 2026.07.09 | ₩44,446 | ₩44,548 | ₩44,401 | ₩44,401 | -0.10% | 7.1천 |
|---|
| 2026.07.08 | ₩44,508 | ₩44,548 | ₩44,508 | ₩44,508 | 0.00% | 1.4만 |
|---|
| 2026.07.07 | ₩44,855 | ₩44,895 | ₩44,815 | ₩44,823 | -0.07% | 1.3만 |
|---|
| 2026.07.06 | ₩44,442 | ₩44,494 | ₩44,401 | ₩44,428 | -0.03% | 3.3만 |
|---|
| 2026.07.02 | ₩44,215 | ₩44,348 | ₩44,155 | ₩44,321 | +0.24% | 1.3만 |
|---|
| 2026.07.01 | ₩43,974 | ₩43,974 | ₩43,694 | ₩43,721 | -0.58% | 1.1만 |
|---|
| 2026.06.30 | ₩43,574 | ₩43,587 | ₩43,467 | ₩43,481 | -0.21% | 1.7만 |
|---|
| 2026.06.29 | ₩43,581 | ₩43,654 | ₩43,547 | ₩43,627 | +0.11% | 2.1만 |
|---|
| 2026.06.26 | ₩43,694 | ₩43,801 | ₩43,567 | ₩43,734 | +0.09% | 2.9만 |
|---|
| 2026.06.25 | ₩44,121 | ₩44,121 | ₩43,614 | ₩43,638 | -1.09% | 1.9만 |
|---|
| 2026.06.24 | ₩43,641 | ₩43,721 | ₩43,614 | ₩43,638 | -0.01% | 1.1만 |
|---|
| 2026.06.23 | ₩43,694 | ₩43,832 | ₩43,694 | ₩43,832 | +0.31% | 8.4천 |
|---|
| 2026.06.22 | ₩43,507 | ₩43,521 | ₩43,387 | ₩43,507 | 0.00% | 5.5천 |
|---|
| 2026.06.18 | ₩43,681 | ₩43,681 | ₩43,254 | ₩43,320 | -0.82% | 1.6만 |
|---|
| 2026.06.17 | ₩43,948 | ₩44,095 | ₩43,387 | ₩43,454 | -1.12% | 7.1천 |
|---|
| 2026.06.16 | ₩44,081 | ₩44,095 | ₩43,948 | ₩43,961 | -0.27% | 1.3만 |
|---|
| 2026.06.15 | ₩44,095 | ₩44,161 | ₩43,854 | ₩43,854 | -0.54% | 1.4만 |
|---|
| 2026.06.12 | ₩43,401 | ₩43,961 | ₩43,401 | ₩43,934 | +1.23% | 1.5만 |
|---|
| 2026.06.11 | ₩43,294 | ₩43,561 | ₩43,294 | ₩43,383 | +0.21% | 7.8천 |
|---|
| 2026.06.10 | ₩43,320 | ₩43,387 | ₩43,054 | ₩43,054 | -0.62% | 8.9천 |
|---|
| 2026.06.09 | ₩43,134 | ₩43,200 | ₩42,853 | ₩43,187 | +0.12% | 2.5만 |
|---|
| 2026.06.08 | ₩43,107 | ₩43,107 | ₩42,800 | ₩42,800 | -0.71% | 1.3만 |
|---|
| 2026.06.05 | ₩43,254 | ₩43,347 | ₩43,054 | ₩43,110 | -0.33% | 5.6천 |
|---|
| 2026.06.04 | ₩43,227 | ₩43,320 | ₩43,160 | ₩43,267 | +0.09% | 9.3천 |
|---|
| 2026.06.03 | ₩42,773 | ₩42,827 | ₩42,653 | ₩42,655 | -0.28% | 6.2천 |
|---|
| 2026.06.02 | ₩42,640 | ₩43,027 | ₩42,640 | ₩42,943 | +0.71% | 1.2만 |
|---|
| 2026.06.01 | ₩42,747 | ₩42,867 | ₩42,693 | ₩42,760 | +0.03% | 2.5만 |
|---|
| 2026.05.29 | ₩42,586 | ₩42,693 | ₩42,586 | ₩42,665 | +0.18% | 1.3만 |
|---|
| 2026.05.28 | ₩42,720 | ₩42,720 | ₩42,506 | ₩42,506 | -0.50% | 1.3만 |
|---|
| 2026.05.27 | ₩43,427 | ₩43,427 | ₩43,187 | ₩43,187 | -0.55% | 6.9천 |
|---|
| 2026.05.26 | ₩43,681 | ₩43,687 | ₩43,334 | ₩43,334 | -0.79% | 8천 |
|---|
| 2026.05.22 | ₩43,667 | ₩43,681 | ₩43,641 | ₩43,658 | -0.02% | 5.3천 |
|---|
| 2026.05.21 | ₩43,027 | ₩43,240 | ₩43,027 | ₩43,227 | +0.47% | 1.1만 |
|---|
| 2026.05.20 | ₩43,214 | ₩43,280 | ₩43,160 | ₩43,280 | +0.15% | 6.3천 |
|---|
| 2026.05.19 | ₩43,174 | ₩43,227 | ₩43,114 | ₩43,114 | -0.14% | 3.7천 |
|---|
| 2026.05.18 | ₩42,880 | ₩43,214 | ₩42,880 | ₩43,214 | +0.78% | 8.4천 |
|---|
| 2026.05.15 | ₩42,920 | ₩42,920 | ₩42,787 | ₩42,827 | -0.22% | 4.4천 |
|---|
| 2026.05.14 | ₩43,094 | ₩43,174 | ₩43,040 | ₩43,080 | -0.03% | 7천 |
|---|
| 2026.05.13 | ₩42,893 | ₩42,947 | ₩42,773 | ₩42,904 | +0.02% | 8천 |
|---|
| 2026.05.12 | ₩42,827 | ₩43,327 | ₩42,827 | ₩43,214 | +0.90% | 1.6만 |
|---|
| 2026.05.11 | ₩42,927 | ₩43,014 | ₩42,920 | ₩42,960 | +0.08% | 7.3천 |
|---|
| 2026.05.08 | ₩42,880 | ₩43,027 | ₩42,880 | ₩42,947 | +0.16% | 2만 |
|---|
| 2026.05.07 | ₩43,027 | ₩43,027 | ₩42,933 | ₩42,935 | -0.21% | 1.1만 |
|---|
| 2026.05.06 | ₩43,120 | ₩43,200 | ₩43,120 | ₩43,134 | +0.03% | 2.8만 |
|---|
| 2026.05.05 | ₩42,827 | ₩43,334 | ₩42,827 | ₩43,160 | +0.78% | 2.1만 |
|---|
| 2026.05.04 | ₩43,334 | ₩43,334 | ₩42,880 | ₩42,917 | -0.96% | 1.2만 |
|---|
| 2026.05.01 | ₩43,521 | ₩43,521 | ₩43,327 | ₩43,369 | -0.35% | 4천 |
|---|
| 2026.04.30 | ₩42,920 | ₩43,427 | ₩42,920 | ₩43,401 | +1.12% | 1만 |
|---|
| 2026.04.29 | ₩42,760 | ₩42,787 | ₩42,626 | ₩42,708 | -0.12% | 5.3천 |
|---|
| 2026.04.28 | ₩42,773 | ₩42,787 | ₩42,613 | ₩42,740 | -0.08% | 2.5만 |
|---|
| 2026.04.27 | ₩42,787 | ₩42,788 | ₩42,560 | ₩42,600 | -0.44% | 1.1만 |
|---|
| 2026.04.24 | ₩42,600 | ₩42,680 | ₩42,600 | ₩42,667 | +0.16% | 5.4천 |
|---|
| 2026.04.23 | ₩42,760 | ₩42,853 | ₩42,733 | ₩42,833 | +0.17% | 4.8천 |
|---|
| 2026.04.22 | ₩42,773 | ₩42,773 | ₩42,640 | ₩42,720 | -0.12% | 6.6천 |
|---|
| 2026.04.21 | ₩42,853 | ₩42,853 | ₩42,640 | ₩42,640 | -0.50% | 8.4천 |
|---|
| 2026.04.20 | ₩43,015 | ₩43,054 | ₩42,853 | ₩42,920 | -0.22% | 1.3만 |
|---|
| 2026.04.17 | ₩42,640 | ₩42,947 | ₩42,640 | ₩42,827 | +0.44% | 1.3만 |
|---|
| 2026.04.16 | ₩42,546 | ₩42,606 | ₩42,493 | ₩42,600 | +0.13% | 1.6만 |
|---|
| 2026.04.15 | ₩42,253 | ₩42,413 | ₩42,239 | ₩42,320 | +0.16% | 7.2천 |
|---|
| 2026.04.14 | ₩42,346 | ₩42,393 | ₩42,239 | ₩42,298 | -0.11% | 1.3만 |
|---|
| 2026.04.13 | ₩42,039 | ₩42,400 | ₩41,986 | ₩42,400 | +0.86% | 1.8만 |
|---|
| 2026.04.10 | ₩42,159 | ₩42,173 | ₩42,013 | ₩42,066 | -0.22% | 1.3만 |
|---|
| 2026.04.09 | ₩42,186 | ₩42,480 | ₩42,186 | ₩42,400 | +0.51% | 2.9만 |
|---|
| 2026.04.08 | ₩42,146 | ₩42,305 | ₩42,146 | ₩42,305 | +0.38% | 1.6만 |
|---|
| 2026.04.07 | ₩41,796 | ₩41,879 | ₩41,764 | ₩41,764 | -0.08% | 1.6만 |
|---|
| 2026.04.06 | ₩41,786 | ₩42,013 | ₩41,786 | ₩41,946 | +0.38% | 1.3만 |
|---|
| 2026.04.02 | ₩41,586 | ₩41,852 | ₩41,586 | ₩41,852 | +0.64% | 6.4천 |
|---|
| 2026.04.01 | ₩41,572 | ₩41,666 | ₩41,359 | ₩41,572 | 0.00% | 2.6만 |
|---|
| 2026.03.31 | ₩41,332 | ₩41,612 | ₩41,332 | ₩41,561 | +0.56% | 7.5천 |
|---|
| 2026.03.30 | ₩41,292 | ₩41,559 | ₩41,112 | ₩41,252 | -0.10% | 7.3천 |
|---|
| 2026.03.27 | ₩41,225 | ₩41,319 | ₩40,972 | ₩41,065 | -0.39% | 9.7천 |
|---|
| 2026.03.26 | ₩41,399 | ₩41,399 | ₩41,132 | ₩41,145 | -0.61% | 6.6천 |
|---|
| 2026.03.25 | ₩41,359 | ₩41,359 | ₩41,132 | ₩41,132 | -0.55% | 7천 |
|---|
| 2026.03.24 | ₩41,212 | ₩41,385 | ₩41,078 | ₩41,078 | -0.32% | 8천 |
|---|
| 2026.03.23 | ₩41,092 | ₩41,145 | ₩40,945 | ₩40,958 | -0.32% | 1.4만 |
|---|
| 2026.03.20 | ₩40,945 | ₩41,012 | ₩40,464 | ₩40,518 | -1.04% | 1.5만 |
|---|
| 2026.03.19 | ₩41,252 | ₩41,279 | ₩40,932 | ₩41,124 | -0.31% | 5.3천 |
|---|
| 2026.03.18 | ₩41,599 | ₩41,599 | ₩41,225 | ₩41,252 | -0.83% | 2만 |
|---|
| 2026.03.17 | ₩42,173 | ₩42,173 | ₩41,866 | ₩41,866 | -0.73% | 4.8천 |
|---|
| 2026.03.16 | ₩41,852 | ₩41,986 | ₩41,799 | ₩41,836 | -0.04% | 1.2만 |
|---|
| 2026.03.13 | ₩41,959 | ₩41,959 | ₩41,652 | ₩41,666 | -0.70% | 1.4만 |
|---|
| 2026.03.12 | ₩41,879 | ₩41,946 | ₩41,559 | ₩41,559 | -0.76% | 7.9천 |
|---|
| 2026.03.11 | ₩41,772 | ₩41,772 | ₩41,732 | ₩41,759 | -0.03% | 3.7천 |
|---|
| 2026.03.10 | ₩42,213 | ₩42,453 | ₩42,079 | ₩42,079 | -0.32% | 1.5만 |
|---|
| 2026.03.09 | ₩41,779 | ₩42,493 | ₩41,746 | ₩42,293 | +1.23% | 1만 |
|---|
| 2026.03.06 | ₩42,106 | ₩42,613 | ₩42,106 | ₩42,613 | +1.20% | 8.6천 |
|---|
| 2026.03.05 | ₩42,907 | ₩42,907 | ₩42,667 | ₩42,773 | -0.31% | 4.7천 |
|---|
| 2026.03.04 | ₩43,014 | ₩43,294 | ₩43,014 | ₩43,200 | +0.43% | 1.4만 |
|---|
| 2026.03.03 | ₩42,581 | ₩43,320 | ₩42,560 | ₩43,120 | +1.27% | 1.1만 |
|---|
| 2026.03.02 | ₩43,454 | ₩43,587 | ₩43,427 | ₩43,494 | +0.09% | 1.2만 |
|---|
| 2026.02.27 | ₩43,454 | ₩43,574 | ₩43,387 | ₩43,507 | +0.12% | 2.5만 |
|---|
| 2026.02.26 | ₩43,881 | ₩43,908 | ₩43,641 | ₩43,761 | -0.27% | 1.9만 |
|---|
| 2026.02.25 | ₩43,200 | ₩43,614 | ₩43,200 | ₩43,601 | +0.93% | 2만 |
|---|
| 2026.02.24 | ₩43,574 | ₩43,587 | ₩43,316 | ₩43,587 | +0.03% | 2.5만 |
|---|
| 2026.02.23 | ₩43,814 | ₩43,814 | ₩43,507 | ₩43,573 | -0.55% | 6.9천 |
|---|
| 2026.02.20 | ₩43,521 | ₩43,841 | ₩43,521 | ₩43,814 | +0.67% | 2.9만 |
|---|
| 2026.02.19 | ₩43,614 | ₩43,614 | ₩43,334 | ₩43,427 | -0.43% | 9.9천 |
|---|
| 2026.02.18 | ₩43,561 | ₩43,574 | ₩43,294 | ₩43,374 | -0.43% | 1.6만 |
|---|
| 2026.02.17 | ₩43,761 | ₩43,841 | ₩43,414 | ₩43,601 | -0.37% | 2만 |
|---|
| 2026.02.13 | ₩43,667 | ₩43,854 | ₩43,667 | ₩43,801 | +0.31% | 1.9만 |
|---|
| 2026.02.12 | ₩43,521 | ₩43,521 | ₩43,268 | ₩43,268 | -0.58% | 3.8천 |
|---|
| 2026.02.11 | ₩43,347 | ₩43,489 | ₩43,347 | ₩43,489 | +0.33% | 6.1천 |
|---|
| 2026.02.10 | ₩43,120 | ₩43,280 | ₩43,120 | ₩43,134 | +0.03% | 7천 |
|---|
| 2026.02.09 | ₩42,760 | ₩42,893 | ₩42,760 | ₩42,845 | +0.20% | 4.1천 |
|---|
| 2026.02.06 | ₩42,667 | ₩42,889 | ₩42,667 | ₩42,889 | +0.52% | 7.6천 |
|---|
| 2026.02.05 | ₩42,293 | ₩42,506 | ₩42,293 | ₩42,472 | +0.42% | 5.9천 |
|---|
| 2026.02.04 | ₩42,506 | ₩42,773 | ₩42,506 | ₩42,640 | +0.31% | 2.6만 |
|---|
| 2026.02.03 | ₩42,013 | ₩42,186 | ₩42,013 | ₩42,106 | +0.22% | 1.8만 |
|---|
| 2026.02.02 | ₩41,732 | ₩41,759 | ₩41,599 | ₩41,679 | -0.13% | 2.4만 |
|---|
| 2026.01.30 | ₩41,292 | ₩41,742 | ₩41,279 | ₩41,742 | +1.09% | 2.1만 |
|---|
| 2026.01.29 | ₩41,387 | ₩41,387 | ₩41,092 | ₩41,265 | -0.29% | 1.5만 |
|---|
| 2026.01.28 | ₩41,399 | ₩41,412 | ₩41,012 | ₩41,105 | -0.71% | 1.2만 |
|---|
| 2026.01.27 | ₩41,239 | ₩41,385 | ₩41,212 | ₩41,385 | +0.36% | 1만 |
|---|
| 2026.01.26 | ₩41,225 | ₩41,225 | ₩40,958 | ₩41,105 | -0.29% | 1.4만 |
|---|
| 2026.01.23 | ₩40,985 | ₩40,985 | ₩40,870 | ₩40,972 | -0.03% | 8.6천 |
|---|
| 2026.01.22 | ₩41,185 | ₩41,465 | ₩41,132 | ₩41,136 | -0.12% | 6.3천 |
|---|
| 2026.01.21 | ₩41,092 | ₩41,145 | ₩40,945 | ₩41,145 | +0.13% | 1.2만 |
|---|
| 2026.01.20 | ₩40,918 | ₩41,025 | ₩40,811 | ₩40,811 | -0.26% | 1.2만 |
|---|
| 2026.01.16 | ₩40,958 | ₩41,142 | ₩40,958 | ₩41,142 | +0.45% | 6.2천 |
|---|
| 2026.01.15 | ₩41,078 | ₩41,212 | ₩41,078 | ₩41,105 | +0.06% | 4.5만 |
|---|
| 2026.01.14 | ₩40,705 | ₩41,052 | ₩40,705 | ₩41,012 | +0.75% | 6.5천 |
|---|
| 2026.01.13 | ₩40,464 | ₩40,492 | ₩40,411 | ₩40,492 | +0.07% | 7천 |
|---|
| 2026.01.12 | ₩40,464 | ₩40,558 | ₩40,331 | ₩40,505 | +0.10% | 1.6만 |
|---|
| 2026.01.09 | ₩40,598 | ₩40,691 | ₩40,505 | ₩40,518 | -0.20% | 1.2만 |
|---|
| 2026.01.08 | ₩40,415 | ₩40,651 | ₩40,415 | ₩40,509 | +0.23% | 5.9천 |
|---|
| 2026.01.07 | ₩40,091 | ₩40,091 | ₩39,917 | ₩39,944 | -0.37% | 1만 |
|---|
| 2026.01.06 | ₩40,191 | ₩40,387 | ₩40,184 | ₩40,371 | +0.45% | 1.1만 |
|---|
| 2026.01.05 | ₩40,037 | ₩40,238 | ₩40,011 | ₩40,224 | +0.47% | 1.3만 |
|---|
| 2026.01.02 | ₩40,131 | ₩40,398 | ₩40,131 | ₩40,264 | +0.33% | 3만 |
|---|
| 2025.12.31 | ₩40,158 | ₩40,184 | ₩40,064 | ₩40,064 | -0.23% | 5.9천 |
|---|
| 2025.12.30 | ₩40,211 | ₩40,331 | ₩40,211 | ₩40,278 | +0.17% | 12.1만 |
|---|
| 2025.12.29 | ₩40,171 | ₩40,344 | ₩40,171 | ₩40,238 | +0.17% | 1.2만 |
|---|
| 2025.12.26 | ₩40,211 | ₩40,291 | ₩40,171 | ₩40,291 | +0.20% | 1.1만 |
|---|
| 2025.12.24 | ₩40,386 | ₩40,435 | ₩40,386 | ₩40,435 | +0.12% | 5.8천 |
|---|
| 2025.12.23 | ₩40,211 | ₩40,251 | ₩40,117 | ₩40,184 | -0.07% | 1.1만 |
|---|
| 2025.12.22 | ₩40,211 | ₩40,291 | ₩40,184 | ₩40,278 | +0.17% | 1.1만 |
|---|
| 2025.12.19 | ₩40,444 | ₩40,464 | ₩40,224 | ₩40,224 | -0.54% | 8.2천 |
|---|
| 2025.12.18 | ₩40,451 | ₩40,518 | ₩40,398 | ₩40,398 | -0.13% | 1.6만 |
|---|
| 2025.12.17 | ₩40,531 | ₩40,598 | ₩40,438 | ₩40,558 | +0.07% | 1.8만 |
|---|
| 2025.12.16 | ₩40,464 | ₩40,464 | ₩40,264 | ₩40,291 | -0.43% | 8.7천 |
|---|
| 2025.12.15 | ₩40,651 | ₩40,651 | ₩40,505 | ₩40,571 | -0.20% | 1.3만 |
|---|
| 2025.12.12 | ₩40,478 | ₩40,491 | ₩40,344 | ₩40,451 | -0.07% | 6.6천 |
|---|
| 2025.12.11 | ₩40,358 | ₩40,371 | ₩40,348 | ₩40,348 | -0.02% | 3.8천 |
|---|
| 2025.12.10 | ₩39,851 | ₩40,171 | ₩39,851 | ₩40,085 | +0.59% | 5.6천 |
|---|
| 2025.12.09 | ₩40,055 | ₩40,055 | ₩39,857 | ₩39,857 | -0.49% | 5.7천 |
|---|
| 2025.12.08 | ₩39,931 | ₩39,931 | ₩39,848 | ₩39,848 | -0.21% | 9.7천 |
|---|
| 2025.12.05 | ₩40,304 | ₩40,358 | ₩40,154 | ₩40,154 | -0.37% | 1.4만 |
|---|
| 2025.12.04 | ₩40,264 | ₩40,264 | ₩40,171 | ₩40,228 | -0.09% | 7.7천 |
|---|
| 2025.12.03 | ₩40,184 | ₩40,184 | ₩40,051 | ₩40,148 | -0.09% | 1.4만 |
|---|
| 2025.12.02 | ₩40,112 | ₩40,112 | ₩39,975 | ₩40,028 | -0.21% | 4.9만 |
|---|
| 2025.12.01 | ₩40,398 | ₩40,424 | ₩40,278 | ₩40,278 | -0.30% | 5.3천 |
|---|
| 2025.11.28 | ₩40,571 | ₩40,578 | ₩40,545 | ₩40,545 | -0.07% | 8.5천 |
|---|
| 2025.11.26 | ₩40,811 | ₩40,872 | ₩40,785 | ₩40,807 | -0.01% | 2.8만 |
|---|
| 2025.11.25 | ₩40,291 | ₩40,563 | ₩40,291 | ₩40,491 | +0.50% | 8.1천 |
|---|
| 2025.11.24 | ₩40,211 | ₩40,227 | ₩40,144 | ₩40,227 | +0.04% | 6.6천 |
|---|
| 2025.11.21 | ₩39,997 | ₩40,438 | ₩39,997 | ₩40,224 | +0.57% | 2만 |
|---|
| 2025.11.20 | ₩39,984 | ₩39,984 | ₩39,557 | ₩39,557 | -1.07% | 2.8만 |
|---|
| 2025.11.19 | ₩40,024 | ₩40,024 | ₩39,690 | ₩39,732 | -0.73% | 1.1만 |
|---|
| 2025.11.18 | ₩39,891 | ₩40,251 | ₩39,891 | ₩40,117 | +0.57% | 2.5만 |
|---|
| 2025.11.17 | ₩40,211 | ₩40,358 | ₩39,784 | ₩39,851 | -0.90% | 4.5만 |
|---|
| 2025.11.14 | ₩40,331 | ₩40,372 | ₩40,323 | ₩40,323 | -0.02% | 6천 |
|---|
| 2025.11.13 | ₩40,558 | ₩40,671 | ₩40,384 | ₩40,384 | -0.43% | 1.9만 |
|---|
| 2025.11.12 | ₩40,558 | ₩40,578 | ₩40,491 | ₩40,515 | -0.11% | 4.1천 |
|---|
| 2025.11.11 | ₩40,238 | ₩40,438 | ₩40,238 | ₩40,384 | +0.36% | 8.7천 |
|---|
| 2025.11.10 | ₩39,877 | ₩40,071 | ₩39,797 | ₩40,011 | +0.33% | 9.7천 |
|---|
| 2025.11.07 | ₩39,803 | ₩40,025 | ₩39,704 | ₩40,025 | +0.56% | 1.1만 |
|---|
| 2025.11.06 | ₩39,768 | ₩39,768 | ₩39,557 | ₩39,570 | -0.50% | 3.1만 |
|---|
| 2025.11.05 | ₩39,383 | ₩39,717 | ₩39,383 | ₩39,650 | +0.68% | 2.1만 |
|---|
| 2025.11.04 | ₩39,423 | ₩39,477 | ₩39,363 | ₩39,423 | 0.00% | 2.8만 |
|---|
| 2025.11.03 | ₩39,277 | ₩39,544 | ₩39,277 | ₩39,530 | +0.65% | 1.1만 |
|---|
| 2025.10.31 | ₩39,851 | ₩40,024 | ₩39,851 | ₩39,992 | +0.35% | 6.3천 |
|---|
| 2025.10.30 | ₩40,198 | ₩40,198 | ₩39,956 | ₩39,956 | -0.60% | 8.3천 |
|---|
| 2025.10.29 | ₩41,198 | ₩41,198 | ₩40,645 | ₩40,645 | -1.34% | 2.2만 |
|---|
| 2025.10.28 | ₩41,092 | ₩41,348 | ₩41,092 | ₩41,212 | +0.29% | 1만 |
|---|
| 2025.10.27 | ₩41,519 | ₩41,559 | ₩41,505 | ₩41,559 | +0.10% | 6.5천 |
|---|
| 2025.10.24 | ₩41,559 | ₩41,612 | ₩41,559 | ₩41,568 | +0.02% | 1.2만 |
|---|
| 2025.10.23 | ₩41,412 | ₩41,412 | ₩41,198 | ₩41,252 | -0.39% | 1.2만 |
|---|
| 2025.10.22 | ₩41,572 | ₩41,666 | ₩41,452 | ₩41,519 | -0.13% | 1.1만 |
|---|
| 2025.10.21 | ₩41,786 | ₩41,786 | ₩41,559 | ₩41,612 | -0.42% | 1.3만 |
|---|
| 2025.10.20 | ₩41,399 | ₩41,572 | ₩41,399 | ₩41,532 | +0.32% | 1.6만 |
|---|
| 2025.10.17 | ₩41,038 | ₩41,265 | ₩41,038 | ₩41,252 | +0.52% | 3.6만 |
|---|
| 2025.10.16 | ₩41,439 | ₩41,491 | ₩40,838 | ₩40,878 | -1.35% | 2.4만 |
|---|
| 2025.10.15 | ₩41,505 | ₩41,505 | ₩41,399 | ₩41,427 | -0.19% | 1.1만 |
|---|
| 2025.10.14 | ₩41,359 | ₩41,452 | ₩41,345 | ₩41,416 | +0.14% | 7.8천 |
|---|
| 2025.10.13 | ₩40,785 | ₩40,905 | ₩40,785 | ₩40,851 | +0.16% | 1만 |
|---|
| 2025.10.10 | ₩41,305 | ₩41,305 | ₩40,610 | ₩40,610 | -1.68% | 7.5천 |
|---|