시장 데이터를 불러오는 중
전체 종목
Brookstone Growth Stock ETF 과거 주가
Brookstone Growth Stock ETF · BAMG · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Brookstone Growth Stock ETF · BAMG · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩61,561 | ₩61,614 | ₩61,544 | ₩61,544 | -0.03% | 3.1천 |
| 2026.10.08 | ₩61,092 | ₩61,413 | ₩60,904 | ₩61,015 | -0.13% | 8.4천 |
| 2026.10.07 | ₩61,540 | ₩61,540 | ₩61,453 | ₩61,534 | -0.01% | 6.3천 |
| 2026.10.06 | ₩61,695 | ₩61,721 | ₩61,673 | ₩61,673 | -0.03% | 4.4천 |
| 2026.10.05 | ₩61,252 | ₩61,266 | ₩61,132 | ₩61,132 | -0.20% | 5.8천 |
| 2026.10.02 | ₩60,944 | ₩60,984 | ₩60,596 | ₩60,770 | -0.29% | 1.4만 |
| 2026.10.01 | ₩59,966 | ₩60,422 | ₩59,966 | ₩60,288 | +0.54% | 9.5천 |
| 2026.09.30 | ₩60,609 | ₩60,690 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩60,167 |
| -0.73% |
| 1.1만 |
| 2026.09.29 | ₩60,542 | ₩60,542 | ₩60,341 | ₩60,395 | -0.24% | 8.5천 |
|---|
| 2026.09.28 | ₩60,448 | ₩60,489 | ₩60,301 | ₩60,381 | -0.11% | 1.4만 |
|---|
| 2026.09.25 | ₩60,817 | ₩60,868 | ₩60,797 | ₩60,868 | +0.08% | 5.3천 |
|---|
| 2026.09.24 | ₩60,053 | ₩60,462 | ₩60,053 | ₩60,377 | +0.54% | 4.1만 |
|---|
| 2026.09.23 | ₩60,341 | ₩60,408 | ₩60,328 | ₩60,338 | -0.00% | 17.5만 |
|---|
| 2026.09.22 | ₩60,931 | ₩60,931 | ₩60,858 | ₩60,858 | -0.12% | 17.9만 |
|---|
| 2026.09.21 | ₩59,832 | ₩60,770 | ₩59,832 | ₩60,671 | +1.40% | 1.7만 |
|---|
| 2026.09.18 | ₩59,175 | ₩59,434 | ₩59,095 | ₩59,434 | +0.44% | 2.8만 |
|---|
| 2026.09.17 | ₩59,068 | ₩59,115 | ₩59,008 | ₩59,115 | +0.08% | 6.2천 |
|---|
| 2026.09.16 | ₩58,076 | ₩58,385 | ₩58,076 | ₩58,371 | +0.51% | 1.2만 |
|---|
| 2026.09.15 | ₩58,854 | ₩58,854 | ₩58,371 | ₩58,398 | -0.77% | 1.6만 |
|---|
| 2026.09.14 | ₩58,800 | ₩58,887 | ₩58,737 | ₩58,737 | -0.11% | 1.4만 |
|---|
| 2026.09.11 | ₩59,336 | ₩59,336 | ₩59,252 | ₩59,252 | -0.14% | 3.3만 |
|---|
| 2026.09.10 | ₩58,827 | ₩58,867 | ₩58,653 | ₩58,653 | -0.30% | 9.3천 |
|---|
| 2026.09.09 | ₩59,363 | ₩59,403 | ₩59,309 | ₩59,309 | -0.09% | 5천 |
|---|
| 2026.09.08 | ₩59,591 | ₩59,698 | ₩59,489 | ₩59,489 | -0.17% | 2.4만 |
|---|
| 2026.09.04 | ₩59,765 | ₩59,835 | ₩59,765 | ₩59,835 | +0.12% | 5.9천 |
|---|
| 2026.09.03 | ₩59,571 | ₩59,671 | ₩59,565 | ₩59,663 | +0.16% | 7.3만 |
|---|
| 2026.09.02 | ₩58,934 | ₩59,215 | ₩58,934 | ₩59,170 | +0.40% | 1만 |
|---|
| 2026.09.01 | ₩58,961 | ₩59,122 | ₩58,760 | ₩58,883 | -0.13% | 1만 |
|---|
| 2026.08.31 | ₩59,410 | ₩59,549 | ₩59,410 | ₩59,549 | +0.23% | 5.2천 |
|---|
| 2026.08.28 | ₩59,885 | ₩59,885 | ₩59,711 | ₩59,739 | -0.24% | 2.2만 |
|---|
| 2026.08.27 | ₩59,859 | ₩59,977 | ₩59,832 | ₩59,977 | +0.20% | 1.1만 |
|---|
| 2026.08.26 | ₩59,624 | ₩59,832 | ₩59,537 | ₩59,742 | +0.20% | 2만 |
|---|
| 2026.08.25 | ₩59,658 | ₩59,746 | ₩59,631 | ₩59,746 | +0.15% | 1.9만 |
|---|
| 2026.08.24 | ₩59,403 | ₩59,457 | ₩59,403 | ₩59,422 | +0.03% | 1만 |
|---|
| 2026.08.21 | ₩59,817 | ₩59,817 | ₩59,765 | ₩59,770 | -0.08% | 4.2천 |
|---|
| 2026.08.20 | ₩59,718 | ₩59,859 | ₩59,416 | ₩59,441 | -0.46% | 5.9천 |
|---|
| 2026.08.19 | ₩59,979 | ₩60,006 | ₩59,861 | ₩59,861 | -0.20% | 1.7만 |
|---|
| 2026.08.18 | ₩60,052 | ₩60,052 | ₩59,845 | ₩59,899 | -0.25% | 7천 |
|---|
| 2026.08.17 | ₩60,743 | ₩60,743 | ₩60,569 | ₩60,574 | -0.28% | 4.6천 |
|---|
| 2026.08.14 | ₩60,783 | ₩60,783 | ₩60,515 | ₩60,623 | -0.26% | 8.1천 |
|---|
| 2026.08.13 | ₩60,877 | ₩60,904 | ₩60,757 | ₩60,824 | -0.09% | 4.4천 |
|---|
| 2026.08.12 | ₩60,302 | ₩60,381 | ₩60,301 | ₩60,328 | +0.04% | 9.5천 |
|---|
| 2026.08.11 | ₩60,220 | ₩60,220 | ₩59,859 | ₩59,899 | -0.53% | 5.2천 |
|---|
| 2026.08.10 | ₩60,140 | ₩60,274 | ₩60,046 | ₩60,073 | -0.11% | 1만 |
|---|
| 2026.08.07 | ₩59,966 | ₩60,092 | ₩59,966 | ₩60,092 | +0.21% | 5.7천 |
|---|
| 2026.08.06 | ₩59,818 | ₩59,952 | ₩59,778 | ₩59,816 | -0.00% | 6.8천 |
|---|
| 2026.08.05 | ₩60,288 | ₩60,288 | ₩60,077 | ₩60,077 | -0.35% | 6.8천 |
|---|
| 2026.08.04 | ₩59,189 | ₩60,247 | ₩59,189 | ₩60,092 | +1.53% | 9.4천 |
|---|
| 2026.08.03 | ₩57,889 | ₩58,639 | ₩57,889 | ₩58,584 | +1.20% | 1.2만 |
|---|
| 2026.07.31 | ₩57,969 | ₩57,969 | ₩57,916 | ₩57,924 | -0.08% | 1.3만 |
|---|
| 2026.07.30 | ₩57,353 | ₩57,540 | ₩57,353 | ₩57,498 | +0.25% | 1천 |
|---|
| 2026.07.29 | ₩57,246 | ₩57,246 | ₩56,526 | ₩56,526 | -1.26% | 3.4천 |
|---|
| 2026.07.28 | ₩57,607 | ₩57,835 | ₩57,447 | ₩57,689 | +0.14% | 1.2만 |
|---|
| 2026.07.27 | ₩58,271 | ₩58,271 | ₩57,969 | ₩58,036 | -0.40% | 1.2만 |
|---|
| 2026.07.24 | ₩58,050 | ₩58,184 | ₩57,849 | ₩57,949 | -0.17% | 7.1천 |
|---|
| 2026.07.23 | ₩58,143 | ₩58,233 | ₩58,143 | ₩58,233 | +0.15% | 3.6천 |
|---|
| 2026.07.22 | ₩58,767 | ₩58,787 | ₩58,733 | ₩58,733 | -0.06% | 1.3만 |
|---|
| 2026.07.21 | ₩58,559 | ₩58,875 | ₩58,559 | ₩58,875 | +0.54% | 1.1만 |
|---|
| 2026.07.20 | ₩58,291 | ₩58,291 | ₩57,945 | ₩57,945 | -0.59% | 17.6만 |
|---|
| 2026.07.17 | ₩57,607 | ₩58,478 | ₩57,607 | ₩58,129 | +0.90% | 1.1만 |
|---|
| 2026.07.16 | ₩58,545 | ₩58,718 | ₩58,545 | ₩58,718 | +0.30% | 7천 |
|---|
| 2026.07.15 | ₩59,631 | ₩59,684 | ₩59,081 | ₩59,349 | -0.47% | 1.4만 |
|---|
| 2026.07.14 | ₩59,651 | ₩59,738 | ₩59,564 | ₩59,564 | -0.15% | 1.1만 |
|---|
| 2026.07.13 | ₩59,832 | ₩59,832 | ₩59,296 | ₩59,423 | -0.68% | 4.9천 |
|---|
| 2026.07.10 | ₩60,086 | ₩60,207 | ₩60,086 | ₩60,190 | +0.17% | 8.3천 |
|---|
| 2026.07.09 | ₩60,060 | ₩60,086 | ₩59,899 | ₩60,054 | -0.01% | 5.9천 |
|---|
| 2026.07.08 | ₩59,108 | ₩59,457 | ₩59,108 | ₩59,457 | +0.59% | 1.1만 |
|---|
| 2026.07.07 | ₩59,229 | ₩59,524 | ₩59,122 | ₩59,508 | +0.47% | 1만 |
|---|
| 2026.07.06 | ₩59,952 | ₩60,468 | ₩59,952 | ₩60,073 | +0.20% | 3.9만 |
|---|
| 2026.07.02 | ₩60,381 | ₩60,381 | ₩59,256 | ₩59,537 | -1.40% | 1.5만 |
|---|
| 2026.07.01 | ₩59,899 | ₩60,261 | ₩59,899 | ₩59,952 | +0.09% | 1.3만 |
|---|
| 2026.06.30 | ₩60,234 | ₩60,824 | ₩60,234 | ₩60,676 | +0.73% | 7.4천 |
|---|
| 2026.06.29 | ₩58,854 | ₩60,060 | ₩58,854 | ₩60,060 | +2.05% | 1.1만 |
|---|
| 2026.06.26 | ₩58,478 | ₩59,148 | ₩58,478 | ₩58,746 | +0.46% | 2.7만 |
|---|
| 2026.06.25 | ₩59,457 | ₩59,457 | ₩58,988 | ₩59,187 | -0.45% | 1.6만 |
|---|
| 2026.06.24 | ₩58,586 | ₩58,800 | ₩58,210 | ₩58,464 | -0.21% | 1.3만 |
|---|
| 2026.06.23 | ₩58,773 | ₩58,773 | ₩58,478 | ₩58,543 | -0.39% | 6.6천 |
|---|
| 2026.06.22 | ₩59,751 | ₩59,868 | ₩59,725 | ₩59,868 | +0.20% | 6.4천 |
|---|
| 2026.06.18 | ₩59,912 | ₩59,993 | ₩59,604 | ₩59,872 | -0.07% | 1.7만 |
|---|
| 2026.06.17 | ₩59,510 | ₩59,684 | ₩58,867 | ₩58,867 | -1.08% | 1.8만 |
|---|
| 2026.06.16 | ₩59,550 | ₩59,658 | ₩59,229 | ₩59,229 | -0.54% | 1.4만 |
|---|
| 2026.06.15 | ₩59,617 | ₩59,952 | ₩59,617 | ₩59,872 | +0.43% | 1.6만 |
|---|
| 2026.06.12 | ₩58,291 | ₩58,626 | ₩58,076 | ₩58,453 | +0.28% | 1.5만 |
|---|
| 2026.06.11 | ₩57,339 | ₩58,291 | ₩57,272 | ₩58,170 | +1.45% | 1.1만 |
|---|
| 2026.06.10 | ₩57,822 | ₩57,822 | ₩56,736 | ₩56,736 | -1.88% | 1.4만 |
|---|
| 2026.06.09 | ₩58,090 | ₩58,090 | ₩56,803 | ₩57,662 | -0.74% | 1.8만 |
|---|
| 2026.06.08 | ₩58,063 | ₩58,311 | ₩57,822 | ₩57,916 | -0.25% | 2.3만 |
|---|
| 2026.06.05 | ₩58,599 | ₩58,599 | ₩57,460 | ₩57,518 | -1.85% | 1만 |
|---|
| 2026.06.04 | ₩59,443 | ₩59,658 | ₩59,430 | ₩59,430 | -0.02% | 8.7천 |
|---|
| 2026.06.03 | ₩59,443 | ₩59,658 | ₩59,443 | ₩59,552 | +0.18% | 8.2천 |
|---|
| 2026.06.02 | ₩59,638 | ₩59,725 | ₩59,577 | ₩59,725 | +0.15% | 1.4만 |
|---|
| 2026.06.01 | ₩59,148 | ₩59,470 | ₩59,148 | ₩59,333 | +0.31% | 1만 |
|---|
| 2026.05.29 | ₩58,974 | ₩59,075 | ₩58,854 | ₩59,075 | +0.17% | 9.6천 |
|---|
| 2026.05.28 | ₩58,264 | ₩58,720 | ₩58,264 | ₩58,666 | +0.69% | 1.1만 |
|---|
| 2026.05.27 | ₩58,291 | ₩58,358 | ₩58,184 | ₩58,302 | +0.02% | 5.1천 |
|---|
| 2026.05.26 | ₩57,835 | ₩58,251 | ₩57,835 | ₩58,157 | +0.56% | 5.8천 |
|---|
| 2026.05.22 | ₩57,487 | ₩57,487 | ₩57,286 | ₩57,286 | -0.35% | 6.7천 |
|---|
| 2026.05.21 | ₩56,227 | ₩57,085 | ₩56,227 | ₩56,951 | +1.29% | 6천 |
|---|
| 2026.05.20 | ₩56,200 | ₩56,616 | ₩56,120 | ₩56,616 | +0.74% | 8.8천 |
|---|
| 2026.05.19 | ₩55,932 | ₩55,946 | ₩55,705 | ₩55,879 | -0.10% | 7.4천 |
|---|
| 2026.05.18 | ₩56,562 | ₩56,562 | ₩55,973 | ₩56,174 | -0.69% | 1.3만 |
|---|
| 2026.05.15 | ₩56,656 | ₩57,125 | ₩56,375 | ₩56,375 | -0.50% | 2.4만 |
|---|
| 2026.05.14 | ₩56,924 | ₩57,326 | ₩56,924 | ₩57,286 | +0.64% | 1.1만 |
|---|
| 2026.05.13 | ₩56,415 | ₩56,991 | ₩56,415 | ₩56,844 | +0.76% | 6.5천 |
|---|
| 2026.05.12 | ₩56,294 | ₩56,442 | ₩55,865 | ₩56,442 | +0.26% | 1.9만 |
|---|
| 2026.05.11 | ₩56,589 | ₩56,750 | ₩56,522 | ₩56,577 | -0.02% | 6.4천 |
|---|
| 2026.05.08 | ₩56,214 | ₩56,442 | ₩56,214 | ₩56,442 | +0.41% | 1만 |
|---|
| 2026.05.07 | ₩56,241 | ₩56,241 | ₩55,678 | ₩55,772 | -0.83% | 9.5천 |
|---|
| 2026.05.06 | ₩56,026 | ₩56,214 | ₩55,825 | ₩56,214 | +0.33% | 2.8만 |
|---|
| 2026.05.05 | ₩55,182 | ₩55,410 | ₩55,182 | ₩55,343 | +0.29% | 9.6천 |
|---|
| 2026.05.04 | ₩55,008 | ₩55,008 | ₩54,705 | ₩54,705 | -0.55% | 3.8만 |
|---|
| 2026.05.01 | ₩54,887 | ₩55,088 | ₩54,787 | ₩54,787 | -0.18% | 9.3천 |
|---|
| 2026.04.30 | ₩54,016 | ₩54,552 | ₩53,936 | ₩54,539 | +0.97% | 1.3만 |
|---|
| 2026.04.29 | ₩53,842 | ₩53,842 | ₩53,681 | ₩53,768 | -0.14% | 5천 |
|---|
| 2026.04.28 | ₩53,842 | ₩53,936 | ₩53,628 | ₩53,735 | -0.20% | 2.7만 |
|---|
| 2026.04.27 | ₩54,227 | ₩54,284 | ₩54,227 | ₩54,268 | +0.08% | 5.4천 |
|---|
| 2026.04.24 | ₩54,123 | ₩54,446 | ₩54,110 | ₩54,446 | +0.60% | 20.4만 |
|---|
| 2026.04.23 | ₩53,976 | ₩54,003 | ₩53,603 | ₩53,987 | +0.02% | 4.8천 |
|---|
| 2026.04.22 | ₩53,842 | ₩54,123 | ₩53,842 | ₩54,123 | +0.52% | 4.5천 |
|---|
| 2026.04.21 | ₩53,708 | ₩53,829 | ₩53,306 | ₩53,306 | -0.75% | 1.5만 |
|---|
| 2026.04.20 | ₩53,896 | ₩53,896 | ₩53,668 | ₩53,732 | -0.30% | 8.6천 |
|---|
| 2026.04.17 | ₩53,842 | ₩54,030 | ₩53,842 | ₩53,971 | +0.24% | 1.2만 |
|---|
| 2026.04.16 | ₩53,159 | ₩53,338 | ₩53,159 | ₩53,338 | +0.34% | 6.8천 |
|---|
| 2026.04.15 | ₩53,132 | ₩53,266 | ₩53,118 | ₩53,259 | +0.24% | 7.9천 |
|---|
| 2026.04.14 | ₩52,770 | ₩53,038 | ₩52,770 | ₩53,038 | +0.51% | 8.8천 |
|---|
| 2026.04.13 | ₩51,792 | ₩52,356 | ₩51,792 | ₩52,356 | +1.09% | 9천 |
|---|
| 2026.04.10 | ₩51,886 | ₩51,979 | ₩51,792 | ₩51,792 | -0.18% | 1만 |
|---|
| 2026.04.09 | ₩51,604 | ₩51,912 | ₩51,604 | ₩51,899 | +0.57% | 2.2만 |
|---|
| 2026.04.08 | ₩51,403 | ₩51,597 | ₩51,336 | ₩51,457 | +0.10% | 1.4만 |
|---|
| 2026.04.07 | ₩49,313 | ₩49,872 | ₩49,313 | ₩49,872 | +1.13% | 1.3만 |
|---|
| 2026.04.06 | ₩49,795 | ₩49,822 | ₩49,715 | ₩49,784 | -0.02% | 1.1만 |
|---|
| 2026.04.02 | ₩48,670 | ₩49,569 | ₩48,670 | ₩49,569 | +1.85% | 8.1천 |
|---|
| 2026.04.01 | ₩49,366 | ₩49,835 | ₩49,366 | ₩49,541 | +0.35% | 2만 |
|---|
| 2026.03.31 | ₩48,053 | ₩48,964 | ₩48,026 | ₩48,935 | +1.83% | 1.5만 |
|---|
| 2026.03.30 | ₩47,792 | ₩47,792 | ₩47,330 | ₩47,464 | -0.69% | 4.4만 |
|---|
| 2026.03.27 | ₩48,294 | ₩48,335 | ₩47,758 | ₩47,799 | -1.03% | 1.5만 |
|---|
| 2026.03.26 | ₩49,179 | ₩49,179 | ₩48,562 | ₩48,562 | -1.25% | 5.5천 |
|---|
| 2026.03.25 | ₩50,050 | ₩50,050 | ₩49,692 | ₩49,692 | -0.71% | 5.8천 |
|---|
| 2026.03.24 | ₩49,916 | ₩49,916 | ₩49,715 | ₩49,715 | -0.40% | 1.3만 |
|---|
| 2026.03.23 | ₩50,572 | ₩50,653 | ₩50,318 | ₩50,345 | -0.45% | 1.6만 |
|---|
| 2026.03.20 | ₩50,117 | ₩50,117 | ₩49,447 | ₩49,835 | -0.56% | 1.5만 |
|---|
| 2026.03.19 | ₩50,425 | ₩50,773 | ₩50,385 | ₩50,516 | +0.18% | 9.7천 |
|---|
| 2026.03.18 | ₩51,189 | ₩51,383 | ₩50,800 | ₩50,800 | -0.76% | 9.1천 |
|---|
| 2026.03.17 | ₩51,631 | ₩51,698 | ₩51,450 | ₩51,450 | -0.35% | 5.9천 |
|---|
| 2026.03.16 | ₩51,457 | ₩51,457 | ₩51,162 | ₩51,216 | -0.47% | 1.7만 |
|---|
| 2026.03.13 | ₩51,149 | ₩51,256 | ₩50,653 | ₩50,733 | -0.81% | 2.2만 |
|---|
| 2026.03.12 | ₩51,162 | ₩51,162 | ₩50,881 | ₩50,887 | -0.54% | 8.8천 |
|---|
| 2026.03.11 | ₩51,979 | ₩51,979 | ₩51,551 | ₩51,706 | -0.53% | 5.3천 |
|---|
| 2026.03.10 | ₩51,899 | ₩52,140 | ₩51,443 | ₩51,792 | -0.21% | 1.4만 |
|---|
| 2026.03.09 | ₩50,974 | ₩52,033 | ₩50,720 | ₩51,993 | +2.00% | 22.3만 |
|---|
| 2026.03.06 | ₩51,510 | ₩51,805 | ₩51,510 | ₩51,685 | +0.34% | 4.3천 |
|---|
| 2026.03.05 | ₩52,234 | ₩52,247 | ₩51,792 | ₩52,247 | +0.03% | 5.6천 |
|---|
| 2026.03.04 | ₩52,355 | ₩52,395 | ₩52,247 | ₩52,247 | -0.20% | 2.1만 |
|---|
| 2026.03.03 | ₩50,948 | ₩51,946 | ₩50,934 | ₩51,828 | +1.73% | 1.3만 |
|---|
| 2026.03.02 | ₩51,966 | ₩52,274 | ₩51,953 | ₩52,194 | +0.44% | 1만 |
|---|
| 2026.02.27 | ₩51,323 | ₩52,100 | ₩51,323 | ₩52,100 | +1.51% | 2.1만 |
|---|
| 2026.02.26 | ₩51,939 | ₩52,133 | ₩51,805 | ₩52,087 | +0.28% | 1.1만 |
|---|
| 2026.02.25 | ₩51,430 | ₩52,033 | ₩51,430 | ₩52,033 | +1.17% | 2.7만 |
|---|
| 2026.02.24 | ₩51,351 | ₩51,403 | ₩51,309 | ₩51,390 | +0.08% | 1.6만 |
|---|
| 2026.02.23 | ₩51,711 | ₩51,711 | ₩50,800 | ₩50,893 | -1.58% | 1.8만 |
|---|
| 2026.02.20 | ₩51,631 | ₩52,087 | ₩51,631 | ₩51,906 | +0.53% | 1.9만 |
|---|
| 2026.02.19 | ₩51,269 | ₩51,485 | ₩51,269 | ₩51,485 | +0.42% | 6.5천 |
|---|
| 2026.02.18 | ₩51,390 | ₩51,765 | ₩51,390 | ₩51,667 | +0.54% | 1.7만 |
|---|
| 2026.02.17 | ₩51,524 | ₩51,524 | ₩50,767 | ₩51,350 | -0.34% | 1.4만 |
|---|
| 2026.02.13 | ₩51,443 | ₩51,792 | ₩51,443 | ₩51,508 | +0.13% | 1만 |
|---|
| 2026.02.12 | ₩52,194 | ₩52,408 | ₩51,283 | ₩51,296 | -1.72% | 7천 |
|---|
| 2026.02.11 | ₩52,663 | ₩52,663 | ₩52,006 | ₩52,033 | -1.20% | 9.5천 |
|---|
| 2026.02.10 | ₩52,489 | ₩52,690 | ₩52,314 | ₩52,314 | -0.33% | 1만 |
|---|
| 2026.02.09 | ₩52,046 | ₩52,602 | ₩52,033 | ₩52,502 | +0.88% | 22.6만 |
|---|
| 2026.02.06 | ₩51,845 | ₩52,247 | ₩51,410 | ₩52,221 | +0.72% | 3.2만 |
|---|
| 2026.02.05 | ₩51,551 | ₩51,584 | ₩51,202 | ₩51,296 | -0.49% | 24.3만 |
|---|
| 2026.02.04 | ₩52,020 | ₩52,247 | ₩51,671 | ₩52,046 | +0.05% | 1.8만 |
|---|
| 2026.02.03 | ₩52,395 | ₩52,422 | ₩51,778 | ₩52,066 | -0.63% | 1.4만 |
|---|
| 2026.02.02 | ₩53,366 | ₩53,574 | ₩53,366 | ₩53,480 | +0.21% | 1.5만 |
|---|
| 2026.01.30 | ₩53,132 | ₩53,239 | ₩52,716 | ₩52,971 | -0.30% | 1.5만 |
|---|
| 2026.01.29 | ₩53,306 | ₩53,333 | ₩52,891 | ₩53,319 | +0.03% | 1.3만 |
|---|
| 2026.01.28 | ₩53,909 | ₩54,070 | ₩53,909 | ₩53,922 | +0.02% | 2.3만 |
|---|
| 2026.01.27 | ₩54,150 | ₩54,164 | ₩54,043 | ₩54,043 | -0.20% | 2.6만 |
|---|
| 2026.01.26 | ₩53,949 | ₩54,164 | ₩53,949 | ₩54,070 | +0.22% | 1만 |
|---|
| 2026.01.23 | ₩53,996 | ₩53,996 | ₩53,735 | ₩53,847 | -0.28% | 9.4천 |
|---|
| 2026.01.22 | ₩53,949 | ₩53,949 | ₩53,735 | ₩53,842 | -0.20% | 6.7천 |
|---|
| 2026.01.21 | ₩52,690 | ₩53,413 | ₩52,609 | ₩53,205 | +0.98% | 1.7만 |
|---|
| 2026.01.20 | ₩53,011 | ₩53,118 | ₩52,448 | ₩52,448 | -1.06% | 8.3만 |
|---|
| 2026.01.16 | ₩53,800 | ₩53,829 | ₩53,775 | ₩53,796 | -0.01% | 9.5천 |
|---|
| 2026.01.15 | ₩54,231 | ₩54,231 | ₩53,829 | ₩53,869 | -0.67% | 1.9만 |
|---|
| 2026.01.14 | ₩53,775 | ₩53,909 | ₩53,520 | ₩53,909 | +0.25% | 1.1만 |
|---|
| 2026.01.13 | ₩54,525 | ₩54,525 | ₩54,056 | ₩54,231 | -0.54% | 8.5천 |
|---|
| 2026.01.12 | ₩54,217 | ₩54,472 | ₩54,217 | ₩54,432 | +0.40% | 2.3만 |
|---|
| 2026.01.09 | ₩54,432 | ₩54,485 | ₩54,190 | ₩54,432 | 0.00% | 1.7만 |
|---|
| 2026.01.08 | ₩54,284 | ₩54,485 | ₩54,284 | ₩54,359 | +0.14% | 1.9만 |
|---|
| 2026.01.07 | ₩54,834 | ₩54,834 | ₩54,480 | ₩54,480 | -0.65% | 1.7만 |
|---|
| 2026.01.06 | ₩54,257 | ₩54,438 | ₩54,114 | ₩54,438 | +0.33% | 1.4만 |
|---|
| 2026.01.05 | ₩53,815 | ₩54,217 | ₩53,815 | ₩54,016 | +0.37% | 2.5만 |
|---|
| 2026.01.02 | ₩54,083 | ₩54,083 | ₩53,373 | ₩53,601 | -0.89% | 1만 |
|---|
| 2025.12.31 | ₩54,050 | ₩54,070 | ₩53,775 | ₩53,775 | -0.51% | 5.7천 |
|---|
| 2025.12.30 | ₩54,271 | ₩54,320 | ₩54,240 | ₩54,240 | -0.06% | 4.3천 |
|---|
| 2025.12.29 | ₩54,271 | ₩54,432 | ₩54,271 | ₩54,338 | +0.12% | 5.8천 |
|---|
| 2025.12.26 | ₩54,579 | ₩54,592 | ₩54,525 | ₩54,579 | 0.00% | 9.5천 |
|---|
| 2025.12.24 | ₩54,445 | ₩54,619 | ₩54,445 | ₩54,607 | +0.30% | 5.3천 |
|---|
| 2025.12.23 | ₩54,458 | ₩54,539 | ₩54,449 | ₩54,539 | +0.15% | 8.5천 |
|---|
| 2025.12.22 | ₩54,298 | ₩54,445 | ₩54,298 | ₩54,433 | +0.25% | 30.1만 |
|---|
| 2025.12.19 | ₩53,783 | ₩53,976 | ₩53,783 | ₩53,976 | +0.36% | 1.1만 |
|---|
| 2025.12.18 | ₩53,762 | ₩53,869 | ₩53,597 | ₩53,641 | -0.22% | 1.3만 |
|---|
| 2025.12.17 | ₩53,480 | ₩53,480 | ₩53,059 | ₩53,059 | -0.79% | 1.4만 |
|---|
| 2025.12.16 | ₩53,708 | ₩53,909 | ₩53,628 | ₩53,884 | +0.33% | 6.6천 |
|---|
| 2025.12.15 | ₩54,056 | ₩54,056 | ₩53,695 | ₩53,721 | -0.62% | 1.4만 |
|---|
| 2025.12.12 | ₩54,324 | ₩54,324 | ₩53,668 | ₩53,896 | -0.79% | 6.5천 |
|---|
| 2025.12.11 | ₩54,164 | ₩54,257 | ₩54,164 | ₩54,244 | +0.15% | 1.6만 |
|---|
| 2025.12.10 | ₩53,735 | ₩54,324 | ₩53,668 | ₩54,150 | +0.77% | 30.8만 |
|---|
| 2025.12.09 | ₩53,775 | ₩53,936 | ₩53,708 | ₩53,708 | -0.12% | 1.9만 |
|---|
| 2025.12.08 | ₩54,217 | ₩54,284 | ₩53,721 | ₩53,800 | -0.77% | 1.4만 |
|---|
| 2025.12.05 | ₩54,271 | ₩54,566 | ₩54,271 | ₩54,406 | +0.25% | 2만 |
|---|
| 2025.12.04 | ₩53,924 | ₩54,097 | ₩53,924 | ₩54,097 | +0.32% | 2.5만 |
|---|
| 2025.12.03 | ₩53,700 | ₩53,989 | ₩53,668 | ₩53,936 | +0.44% | 2.6만 |
|---|
| 2025.12.02 | ₩53,641 | ₩53,815 | ₩53,507 | ₩53,654 | +0.02% | 6만 |
|---|
| 2025.12.01 | ₩53,360 | ₩53,628 | ₩53,360 | ₩53,360 | 0.00% | 29만 |
|---|
| 2025.11.28 | ₩53,480 | ₩53,601 | ₩53,480 | ₩53,601 | +0.23% | 6천 |
|---|
| 2025.11.26 | ₩53,467 | ₩53,494 | ₩53,319 | ₩53,400 | -0.13% | 1.7만 |
|---|
| 2025.11.25 | ₩52,783 | ₩53,333 | ₩52,435 | ₩53,266 | +0.91% | 1.8만 |
|---|
| 2025.11.24 | ₩52,422 | ₩52,556 | ₩52,328 | ₩52,475 | +0.10% | 1.1만 |
|---|
| 2025.11.21 | ₩51,403 | ₩52,060 | ₩51,149 | ₩51,722 | +0.62% | 1.1만 |
|---|
| 2025.11.20 | ₩52,783 | ₩52,783 | ₩50,961 | ₩50,961 | -3.45% | 1.7만 |
|---|
| 2025.11.19 | ₩51,912 | ₩52,050 | ₩51,761 | ₩51,930 | +0.03% | 1.1만 |
|---|
| 2025.11.18 | ₩51,845 | ₩51,880 | ₩51,604 | ₩51,738 | -0.21% | 6.6천 |
|---|
| 2025.11.17 | ₩52,475 | ₩52,837 | ₩51,946 | ₩52,092 | -0.73% | 4.6만 |
|---|
| 2025.11.14 | ₩51,832 | ₩52,864 | ₩51,832 | ₩52,582 | +1.45% | 36.1만 |
|---|
| 2025.11.13 | ₩53,360 | ₩53,360 | ₩52,515 | ₩52,589 | -1.44% | 1.1만 |
|---|
| 2025.11.12 | ₩53,775 | ₩53,775 | ₩53,614 | ₩53,654 | -0.22% | 1.2만 |
|---|
| 2025.11.11 | ₩53,480 | ₩53,802 | ₩53,467 | ₩53,802 | +0.60% | 1.6만 |
|---|
| 2025.11.10 | ₩53,172 | ₩53,641 | ₩53,172 | ₩53,587 | +0.78% | 1.1만 |
|---|
| 2025.11.07 | ₩52,328 | ₩52,649 | ₩51,993 | ₩52,649 | +0.61% | 1.6만 |
|---|
| 2025.11.06 | ₩52,783 | ₩52,844 | ₩52,261 | ₩52,395 | -0.74% | 9.6천 |
|---|
| 2025.11.05 | ₩52,582 | ₩53,185 | ₩52,582 | ₩53,092 | +0.97% | 1.5만 |
|---|
| 2025.11.04 | ₩52,716 | ₩52,716 | ₩52,489 | ₩52,529 | -0.36% | 3.1만 |
|---|
| 2025.11.03 | ₩53,183 | ₩53,427 | ₩53,183 | ₩53,398 | +0.41% | 8.9천 |
|---|
| 2025.10.31 | ₩53,239 | ₩53,306 | ₩53,105 | ₩53,212 | -0.05% | 1.6만 |
|---|
| 2025.10.30 | ₩52,891 | ₩53,386 | ₩52,891 | ₩52,931 | +0.08% | 1.9만 |
|---|
| 2025.10.29 | ₩53,306 | ₩53,344 | ₩53,025 | ₩53,038 | -0.50% | 2.6만 |
|---|
| 2025.10.28 | ₩53,212 | ₩53,346 | ₩53,172 | ₩53,172 | -0.08% | 1.3만 |
|---|
| 2025.10.27 | ₩53,038 | ₩53,252 | ₩53,038 | ₩53,239 | +0.38% | 8천 |
|---|
| 2025.10.24 | ₩52,663 | ₩52,757 | ₩52,553 | ₩52,553 | -0.21% | 1.2만 |
|---|
| 2025.10.23 | ₩52,140 | ₩52,381 | ₩52,140 | ₩52,310 | +0.33% | 5.6천 |
|---|
| 2025.10.22 | ₩51,967 | ₩51,967 | ₩51,805 | ₩51,832 | -0.26% | 1만 |
|---|
| 2025.10.21 | ₩52,182 | ₩52,200 | ₩52,073 | ₩52,125 | -0.11% | 1.1만 |
|---|
| 2025.10.20 | ₩51,798 | ₩51,899 | ₩51,792 | ₩51,845 | +0.09% | 1.4만 |
|---|
| 2025.10.17 | ₩50,840 | ₩51,175 | ₩50,840 | ₩51,083 | +0.48% | 3.8만 |
|---|
| 2025.10.16 | ₩51,250 | ₩51,250 | ₩50,438 | ₩50,658 | -1.16% | 2.8만 |
|---|
| 2025.10.15 | ₩51,216 | ₩51,216 | ₩50,572 | ₩50,921 | -0.58% | 1만 |
|---|
| 2025.10.14 | ₩50,184 | ₩51,102 | ₩50,184 | ₩50,827 | +1.28% | 7.2천 |
|---|
| 2025.10.13 | ₩50,653 | ₩50,871 | ₩50,626 | ₩50,789 | +0.27% | 29.6만 |
|---|
| 2025.10.10 | ₩51,671 | ₩51,671 | ₩50,105 | ₩50,105 | -3.03% | 29.6만 |
|---|