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 | ₩61,366 | ₩61,419 | ₩61,350 | ₩61,350 | -0.03% | 3.1천 |
| 2026.10.08 | ₩60,898 | ₩61,219 | ₩60,711 | ₩60,822 | -0.13% | 8.4천 |
| 2026.10.07 | ₩61,346 | ₩61,346 | ₩61,259 | ₩61,339 | -0.01% | 6.3천 |
| 2026.10.06 | ₩61,499 | ₩61,526 | ₩61,478 | ₩61,478 | -0.03% | 4.4천 |
| 2026.10.05 | ₩61,059 | ₩61,072 | ₩60,938 | ₩60,938 | -0.20% | 5.8천 |
| 2026.10.02 | ₩60,751 | ₩60,791 | ₩60,404 | ₩60,578 | -0.29% | 1.4만 |
| 2026.10.01 | ₩59,776 | ₩60,230 | ₩59,776 | ₩60,097 | +0.54% | 9.5천 |
| 2026.09.30 | ₩60,417 | ₩60,497 | ₩59,977 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩59,977 |
| -0.73% |
| 1.1만 |
| 2026.09.29 | ₩60,351 | ₩60,351 | ₩60,150 | ₩60,204 | -0.24% | 8.5천 |
|---|
| 2026.09.28 | ₩60,257 | ₩60,297 | ₩60,110 | ₩60,190 | -0.11% | 1.4만 |
|---|
| 2026.09.25 | ₩60,624 | ₩60,675 | ₩60,604 | ₩60,675 | +0.08% | 5.3천 |
|---|
| 2026.09.24 | ₩59,863 | ₩60,270 | ₩59,863 | ₩60,186 | +0.54% | 4.1만 |
|---|
| 2026.09.23 | ₩60,150 | ₩60,217 | ₩60,137 | ₩60,148 | -0.00% | 17.5만 |
|---|
| 2026.09.22 | ₩60,738 | ₩60,738 | ₩60,666 | ₩60,666 | -0.12% | 17.9만 |
|---|
| 2026.09.21 | ₩59,643 | ₩60,578 | ₩59,643 | ₩60,479 | +1.40% | 1.7만 |
|---|
| 2026.09.18 | ₩58,988 | ₩59,246 | ₩58,908 | ₩59,246 | +0.44% | 2.8만 |
|---|
| 2026.09.17 | ₩58,881 | ₩58,928 | ₩58,821 | ₩58,928 | +0.08% | 6.2천 |
|---|
| 2026.09.16 | ₩57,893 | ₩58,200 | ₩57,893 | ₩58,187 | +0.51% | 1.2만 |
|---|
| 2026.09.15 | ₩58,667 | ₩58,667 | ₩58,187 | ₩58,213 | -0.77% | 1.6만 |
|---|
| 2026.09.14 | ₩58,614 | ₩58,701 | ₩58,551 | ₩58,551 | -0.11% | 1.4만 |
|---|
| 2026.09.11 | ₩59,148 | ₩59,148 | ₩59,064 | ₩59,064 | -0.14% | 3.3만 |
|---|
| 2026.09.10 | ₩58,641 | ₩58,681 | ₩58,467 | ₩58,467 | -0.30% | 9.3천 |
|---|
| 2026.09.09 | ₩59,175 | ₩59,215 | ₩59,122 | ₩59,122 | -0.09% | 5천 |
|---|
| 2026.09.08 | ₩59,402 | ₩59,509 | ₩59,301 | ₩59,301 | -0.17% | 2.4만 |
|---|
| 2026.09.04 | ₩59,576 | ₩59,645 | ₩59,576 | ₩59,645 | +0.12% | 5.9천 |
|---|
| 2026.09.03 | ₩59,382 | ₩59,482 | ₩59,377 | ₩59,474 | +0.16% | 7.3만 |
|---|
| 2026.09.02 | ₩58,748 | ₩59,028 | ₩58,748 | ₩58,983 | +0.40% | 1만 |
|---|
| 2026.09.01 | ₩58,774 | ₩58,935 | ₩58,574 | ₩58,697 | -0.13% | 1만 |
|---|
| 2026.08.31 | ₩59,222 | ₩59,361 | ₩59,222 | ₩59,361 | +0.23% | 5.2천 |
|---|
| 2026.08.28 | ₩59,696 | ₩59,696 | ₩59,522 | ₩59,550 | -0.24% | 2.2만 |
|---|
| 2026.08.27 | ₩59,669 | ₩59,787 | ₩59,643 | ₩59,787 | +0.20% | 1.1만 |
|---|
| 2026.08.26 | ₩59,436 | ₩59,643 | ₩59,349 | ₩59,553 | +0.20% | 2만 |
|---|
| 2026.08.25 | ₩59,469 | ₩59,557 | ₩59,442 | ₩59,557 | +0.15% | 1.9만 |
|---|
| 2026.08.24 | ₩59,215 | ₩59,269 | ₩59,215 | ₩59,234 | +0.03% | 1만 |
|---|
| 2026.08.21 | ₩59,628 | ₩59,628 | ₩59,576 | ₩59,581 | -0.08% | 4.2천 |
|---|
| 2026.08.20 | ₩59,529 | ₩59,669 | ₩59,228 | ₩59,253 | -0.46% | 5.9천 |
|---|
| 2026.08.19 | ₩59,790 | ₩59,816 | ₩59,672 | ₩59,672 | -0.20% | 1.7만 |
|---|
| 2026.08.18 | ₩59,862 | ₩59,862 | ₩59,656 | ₩59,709 | -0.25% | 7천 |
|---|
| 2026.08.17 | ₩60,551 | ₩60,551 | ₩60,377 | ₩60,383 | -0.28% | 4.6천 |
|---|
| 2026.08.14 | ₩60,591 | ₩60,591 | ₩60,324 | ₩60,431 | -0.26% | 8.1천 |
|---|
| 2026.08.13 | ₩60,684 | ₩60,711 | ₩60,564 | ₩60,631 | -0.09% | 4.4천 |
|---|
| 2026.08.12 | ₩60,111 | ₩60,190 | ₩60,110 | ₩60,137 | +0.04% | 9.5천 |
|---|
| 2026.08.11 | ₩60,030 | ₩60,030 | ₩59,669 | ₩59,709 | -0.53% | 5.2천 |
|---|
| 2026.08.10 | ₩59,950 | ₩60,083 | ₩59,856 | ₩59,883 | -0.11% | 1만 |
|---|
| 2026.08.07 | ₩59,776 | ₩59,902 | ₩59,776 | ₩59,902 | +0.21% | 5.7천 |
|---|
| 2026.08.06 | ₩59,629 | ₩59,763 | ₩59,589 | ₩59,627 | -0.00% | 6.8천 |
|---|
| 2026.08.05 | ₩60,097 | ₩60,097 | ₩59,887 | ₩59,887 | -0.35% | 6.8천 |
|---|
| 2026.08.04 | ₩59,001 | ₩60,057 | ₩59,001 | ₩59,902 | +1.53% | 9.4천 |
|---|
| 2026.08.03 | ₩57,706 | ₩58,454 | ₩57,706 | ₩58,399 | +1.20% | 1.2만 |
|---|
| 2026.07.31 | ₩57,786 | ₩57,786 | ₩57,732 | ₩57,740 | -0.08% | 1.3만 |
|---|
| 2026.07.30 | ₩57,171 | ₩57,358 | ₩57,171 | ₩57,316 | +0.25% | 1천 |
|---|
| 2026.07.29 | ₩57,065 | ₩57,065 | ₩56,347 | ₩56,347 | -1.26% | 3.4천 |
|---|
| 2026.07.28 | ₩57,425 | ₩57,652 | ₩57,265 | ₩57,507 | +0.14% | 1.2만 |
|---|
| 2026.07.27 | ₩58,086 | ₩58,086 | ₩57,786 | ₩57,853 | -0.40% | 1.2만 |
|---|
| 2026.07.24 | ₩57,866 | ₩58,000 | ₩57,666 | ₩57,766 | -0.17% | 7.1천 |
|---|
| 2026.07.23 | ₩57,959 | ₩58,049 | ₩57,959 | ₩58,049 | +0.15% | 3.6천 |
|---|
| 2026.07.22 | ₩58,581 | ₩58,601 | ₩58,547 | ₩58,547 | -0.06% | 1.3만 |
|---|
| 2026.07.21 | ₩58,374 | ₩58,689 | ₩58,374 | ₩58,689 | +0.54% | 1.1만 |
|---|
| 2026.07.20 | ₩58,106 | ₩58,106 | ₩57,762 | ₩57,762 | -0.59% | 17.6만 |
|---|
| 2026.07.17 | ₩57,425 | ₩58,293 | ₩57,425 | ₩57,945 | +0.90% | 1.1만 |
|---|
| 2026.07.16 | ₩58,360 | ₩58,533 | ₩58,360 | ₩58,533 | +0.30% | 7천 |
|---|
| 2026.07.15 | ₩59,442 | ₩59,496 | ₩58,895 | ₩59,162 | -0.47% | 1.4만 |
|---|
| 2026.07.14 | ₩59,462 | ₩59,549 | ₩59,375 | ₩59,375 | -0.15% | 1.1만 |
|---|
| 2026.07.13 | ₩59,643 | ₩59,643 | ₩59,108 | ₩59,235 | -0.68% | 4.9천 |
|---|
| 2026.07.10 | ₩59,896 | ₩60,017 | ₩59,896 | ₩59,999 | +0.17% | 8.3천 |
|---|
| 2026.07.09 | ₩59,870 | ₩59,896 | ₩59,709 | ₩59,864 | -0.01% | 5.9천 |
|---|
| 2026.07.08 | ₩58,921 | ₩59,269 | ₩58,921 | ₩59,269 | +0.59% | 1.1만 |
|---|
| 2026.07.07 | ₩59,041 | ₩59,335 | ₩58,935 | ₩59,319 | +0.47% | 1만 |
|---|
| 2026.07.06 | ₩59,763 | ₩60,277 | ₩59,763 | ₩59,883 | +0.20% | 3.9만 |
|---|
| 2026.07.02 | ₩60,190 | ₩60,190 | ₩59,068 | ₩59,349 | -1.40% | 1.5만 |
|---|
| 2026.07.01 | ₩59,709 | ₩60,070 | ₩59,709 | ₩59,763 | +0.09% | 1.3만 |
|---|
| 2026.06.30 | ₩60,043 | ₩60,631 | ₩60,043 | ₩60,484 | +0.73% | 7.4천 |
|---|
| 2026.06.29 | ₩58,667 | ₩59,870 | ₩58,667 | ₩59,870 | +2.05% | 1.1만 |
|---|
| 2026.06.26 | ₩58,293 | ₩58,961 | ₩58,293 | ₩58,561 | +0.46% | 2.7만 |
|---|
| 2026.06.25 | ₩59,269 | ₩59,269 | ₩58,801 | ₩59,000 | -0.45% | 1.6만 |
|---|
| 2026.06.24 | ₩58,400 | ₩58,614 | ₩58,026 | ₩58,279 | -0.21% | 1.3만 |
|---|
| 2026.06.23 | ₩58,587 | ₩58,587 | ₩58,293 | ₩58,358 | -0.39% | 6.6천 |
|---|
| 2026.06.22 | ₩59,562 | ₩59,679 | ₩59,536 | ₩59,679 | +0.20% | 6.4천 |
|---|
| 2026.06.18 | ₩59,723 | ₩59,803 | ₩59,415 | ₩59,683 | -0.07% | 1.7만 |
|---|
| 2026.06.17 | ₩59,322 | ₩59,496 | ₩58,681 | ₩58,681 | -1.08% | 1.8만 |
|---|
| 2026.06.16 | ₩59,362 | ₩59,469 | ₩59,041 | ₩59,041 | -0.54% | 1.4만 |
|---|
| 2026.06.15 | ₩59,429 | ₩59,763 | ₩59,429 | ₩59,683 | +0.43% | 1.6만 |
|---|
| 2026.06.12 | ₩58,106 | ₩58,440 | ₩57,893 | ₩58,268 | +0.28% | 1.5만 |
|---|
| 2026.06.11 | ₩57,158 | ₩58,106 | ₩57,091 | ₩57,986 | +1.45% | 1.1만 |
|---|
| 2026.06.10 | ₩57,639 | ₩57,639 | ₩56,557 | ₩56,557 | -1.88% | 1.4만 |
|---|
| 2026.06.09 | ₩57,906 | ₩57,906 | ₩56,624 | ₩57,480 | -0.74% | 1.8만 |
|---|
| 2026.06.08 | ₩57,879 | ₩58,126 | ₩57,639 | ₩57,732 | -0.25% | 2.3만 |
|---|
| 2026.06.05 | ₩58,414 | ₩58,414 | ₩57,278 | ₩57,336 | -1.85% | 1만 |
|---|
| 2026.06.04 | ₩59,255 | ₩59,469 | ₩59,242 | ₩59,242 | -0.02% | 8.7천 |
|---|
| 2026.06.03 | ₩59,255 | ₩59,469 | ₩59,255 | ₩59,363 | +0.18% | 8.2천 |
|---|
| 2026.06.02 | ₩59,449 | ₩59,536 | ₩59,389 | ₩59,536 | +0.15% | 1.4만 |
|---|
| 2026.06.01 | ₩58,961 | ₩59,282 | ₩58,961 | ₩59,146 | +0.31% | 1만 |
|---|
| 2026.05.29 | ₩58,788 | ₩58,888 | ₩58,667 | ₩58,888 | +0.17% | 9.6천 |
|---|
| 2026.05.28 | ₩58,080 | ₩58,534 | ₩58,080 | ₩58,480 | +0.69% | 1.1만 |
|---|
| 2026.05.27 | ₩58,106 | ₩58,173 | ₩58,000 | ₩58,117 | +0.02% | 5.1천 |
|---|
| 2026.05.26 | ₩57,652 | ₩58,066 | ₩57,652 | ₩57,973 | +0.56% | 5.8천 |
|---|
| 2026.05.22 | ₩57,305 | ₩57,305 | ₩57,105 | ₩57,105 | -0.35% | 6.7천 |
|---|
| 2026.05.21 | ₩56,049 | ₩56,904 | ₩56,049 | ₩56,771 | +1.29% | 6천 |
|---|
| 2026.05.20 | ₩56,023 | ₩56,437 | ₩55,942 | ₩56,437 | +0.74% | 8.8천 |
|---|
| 2026.05.19 | ₩55,755 | ₩55,769 | ₩55,528 | ₩55,702 | -0.10% | 7.4천 |
|---|
| 2026.05.18 | ₩56,383 | ₩56,383 | ₩55,796 | ₩55,996 | -0.69% | 1.3만 |
|---|
| 2026.05.15 | ₩56,477 | ₩56,944 | ₩56,196 | ₩56,196 | -0.50% | 2.4만 |
|---|
| 2026.05.14 | ₩56,744 | ₩57,145 | ₩56,744 | ₩57,105 | +0.64% | 1.1만 |
|---|
| 2026.05.13 | ₩56,236 | ₩56,811 | ₩56,236 | ₩56,664 | +0.76% | 6.5천 |
|---|
| 2026.05.12 | ₩56,116 | ₩56,263 | ₩55,689 | ₩56,263 | +0.26% | 1.9만 |
|---|
| 2026.05.11 | ₩56,410 | ₩56,570 | ₩56,343 | ₩56,398 | -0.02% | 6.4천 |
|---|
| 2026.05.08 | ₩56,036 | ₩56,263 | ₩56,036 | ₩56,263 | +0.41% | 1만 |
|---|
| 2026.05.07 | ₩56,063 | ₩56,063 | ₩55,502 | ₩55,595 | -0.83% | 9.5천 |
|---|
| 2026.05.06 | ₩55,849 | ₩56,036 | ₩55,649 | ₩56,036 | +0.33% | 2.8만 |
|---|
| 2026.05.05 | ₩55,007 | ₩55,235 | ₩55,007 | ₩55,168 | +0.29% | 9.6천 |
|---|
| 2026.05.04 | ₩54,834 | ₩54,834 | ₩54,532 | ₩54,532 | -0.55% | 3.8만 |
|---|
| 2026.05.01 | ₩54,714 | ₩54,914 | ₩54,613 | ₩54,613 | -0.18% | 9.3천 |
|---|
| 2026.04.30 | ₩53,845 | ₩54,380 | ₩53,765 | ₩54,366 | +0.97% | 1.3만 |
|---|
| 2026.04.29 | ₩53,672 | ₩53,672 | ₩53,511 | ₩53,598 | -0.14% | 5천 |
|---|
| 2026.04.28 | ₩53,672 | ₩53,765 | ₩53,458 | ₩53,565 | -0.20% | 2.7만 |
|---|
| 2026.04.27 | ₩54,055 | ₩54,112 | ₩54,055 | ₩54,096 | +0.08% | 5.4천 |
|---|
| 2026.04.24 | ₩53,952 | ₩54,274 | ₩53,939 | ₩54,274 | +0.60% | 20.4만 |
|---|
| 2026.04.23 | ₩53,805 | ₩53,832 | ₩53,434 | ₩53,816 | +0.02% | 4.8천 |
|---|
| 2026.04.22 | ₩53,672 | ₩53,952 | ₩53,672 | ₩53,952 | +0.52% | 4.5천 |
|---|
| 2026.04.21 | ₩53,538 | ₩53,658 | ₩53,137 | ₩53,137 | -0.75% | 1.5만 |
|---|
| 2026.04.20 | ₩53,725 | ₩53,725 | ₩53,498 | ₩53,562 | -0.30% | 8.6천 |
|---|
| 2026.04.17 | ₩53,672 | ₩53,859 | ₩53,672 | ₩53,800 | +0.24% | 1.2만 |
|---|
| 2026.04.16 | ₩52,990 | ₩53,169 | ₩52,990 | ₩53,169 | +0.34% | 6.8천 |
|---|
| 2026.04.15 | ₩52,964 | ₩53,097 | ₩52,950 | ₩53,091 | +0.24% | 7.9천 |
|---|
| 2026.04.14 | ₩52,603 | ₩52,870 | ₩52,603 | ₩52,870 | +0.51% | 8.8천 |
|---|
| 2026.04.13 | ₩51,628 | ₩52,190 | ₩51,628 | ₩52,190 | +1.09% | 9천 |
|---|
| 2026.04.10 | ₩51,721 | ₩51,815 | ₩51,628 | ₩51,628 | -0.18% | 1만 |
|---|
| 2026.04.09 | ₩51,441 | ₩51,748 | ₩51,441 | ₩51,735 | +0.57% | 2.2만 |
|---|
| 2026.04.08 | ₩51,241 | ₩51,434 | ₩51,174 | ₩51,294 | +0.10% | 1.4만 |
|---|
| 2026.04.07 | ₩49,157 | ₩49,714 | ₩49,157 | ₩49,714 | +1.13% | 1.3만 |
|---|
| 2026.04.06 | ₩49,638 | ₩49,664 | ₩49,557 | ₩49,627 | -0.02% | 1.1만 |
|---|
| 2026.04.02 | ₩48,516 | ₩49,412 | ₩48,516 | ₩49,412 | +1.85% | 8.1천 |
|---|
| 2026.04.01 | ₩49,210 | ₩49,678 | ₩49,210 | ₩49,384 | +0.35% | 2만 |
|---|
| 2026.03.31 | ₩47,901 | ₩48,809 | ₩47,874 | ₩48,780 | +1.83% | 1.5만 |
|---|
| 2026.03.30 | ₩47,641 | ₩47,641 | ₩47,180 | ₩47,313 | -0.69% | 4.4만 |
|---|
| 2026.03.27 | ₩48,142 | ₩48,182 | ₩47,607 | ₩47,647 | -1.03% | 1.5만 |
|---|
| 2026.03.26 | ₩49,023 | ₩49,023 | ₩48,409 | ₩48,409 | -1.25% | 5.5천 |
|---|
| 2026.03.25 | ₩49,891 | ₩49,891 | ₩49,535 | ₩49,535 | -0.71% | 5.8천 |
|---|
| 2026.03.24 | ₩49,758 | ₩49,758 | ₩49,557 | ₩49,557 | -0.40% | 1.3만 |
|---|
| 2026.03.23 | ₩50,412 | ₩50,492 | ₩50,159 | ₩50,185 | -0.45% | 1.6만 |
|---|
| 2026.03.20 | ₩49,958 | ₩49,958 | ₩49,290 | ₩49,678 | -0.56% | 1.5만 |
|---|
| 2026.03.19 | ₩50,265 | ₩50,613 | ₩50,225 | ₩50,356 | +0.18% | 9.7천 |
|---|
| 2026.03.18 | ₩51,027 | ₩51,220 | ₩50,639 | ₩50,639 | -0.76% | 9.1천 |
|---|
| 2026.03.17 | ₩51,468 | ₩51,534 | ₩51,287 | ₩51,287 | -0.35% | 5.9천 |
|---|
| 2026.03.16 | ₩51,294 | ₩51,294 | ₩51,000 | ₩51,054 | -0.47% | 1.7만 |
|---|
| 2026.03.13 | ₩50,987 | ₩51,094 | ₩50,492 | ₩50,573 | -0.81% | 2.2만 |
|---|
| 2026.03.12 | ₩51,000 | ₩51,000 | ₩50,720 | ₩50,726 | -0.54% | 8.8천 |
|---|
| 2026.03.11 | ₩51,815 | ₩51,815 | ₩51,387 | ₩51,542 | -0.53% | 5.3천 |
|---|
| 2026.03.10 | ₩51,735 | ₩51,975 | ₩51,281 | ₩51,628 | -0.21% | 1.4만 |
|---|
| 2026.03.09 | ₩50,813 | ₩51,868 | ₩50,559 | ₩51,828 | +2.00% | 22.3만 |
|---|
| 2026.03.06 | ₩51,347 | ₩51,641 | ₩51,347 | ₩51,521 | +0.34% | 4.3천 |
|---|
| 2026.03.05 | ₩52,069 | ₩52,082 | ₩51,628 | ₩52,082 | +0.03% | 5.6천 |
|---|
| 2026.03.04 | ₩52,189 | ₩52,229 | ₩52,082 | ₩52,082 | -0.20% | 2.1만 |
|---|
| 2026.03.03 | ₩50,786 | ₩51,782 | ₩50,773 | ₩51,664 | +1.73% | 1.3만 |
|---|
| 2026.03.02 | ₩51,802 | ₩52,109 | ₩51,788 | ₩52,029 | +0.44% | 1만 |
|---|
| 2026.02.27 | ₩51,160 | ₩51,935 | ₩51,160 | ₩51,935 | +1.51% | 2.1만 |
|---|
| 2026.02.26 | ₩51,775 | ₩51,969 | ₩51,641 | ₩51,922 | +0.28% | 1.1만 |
|---|
| 2026.02.25 | ₩51,267 | ₩51,868 | ₩51,267 | ₩51,868 | +1.17% | 2.7만 |
|---|
| 2026.02.24 | ₩51,188 | ₩51,241 | ₩51,147 | ₩51,227 | +0.08% | 1.6만 |
|---|
| 2026.02.23 | ₩51,548 | ₩51,548 | ₩50,639 | ₩50,732 | -1.58% | 1.8만 |
|---|
| 2026.02.20 | ₩51,468 | ₩51,922 | ₩51,468 | ₩51,741 | +0.53% | 1.9만 |
|---|
| 2026.02.19 | ₩51,107 | ₩51,322 | ₩51,107 | ₩51,322 | +0.42% | 6.5천 |
|---|
| 2026.02.18 | ₩51,227 | ₩51,601 | ₩51,227 | ₩51,504 | +0.54% | 1.7만 |
|---|
| 2026.02.17 | ₩51,361 | ₩51,361 | ₩50,606 | ₩51,187 | -0.34% | 1.4만 |
|---|
| 2026.02.13 | ₩51,281 | ₩51,628 | ₩51,281 | ₩51,345 | +0.13% | 1만 |
|---|
| 2026.02.12 | ₩52,029 | ₩52,242 | ₩51,120 | ₩51,134 | -1.72% | 7천 |
|---|
| 2026.02.11 | ₩52,496 | ₩52,496 | ₩51,842 | ₩51,868 | -1.20% | 9.5천 |
|---|
| 2026.02.10 | ₩52,323 | ₩52,523 | ₩52,149 | ₩52,149 | -0.33% | 1만 |
|---|
| 2026.02.09 | ₩51,882 | ₩52,436 | ₩51,868 | ₩52,336 | +0.88% | 22.6만 |
|---|
| 2026.02.06 | ₩51,681 | ₩52,082 | ₩51,247 | ₩52,055 | +0.72% | 3.2만 |
|---|
| 2026.02.05 | ₩51,387 | ₩51,421 | ₩51,040 | ₩51,134 | -0.49% | 24.3만 |
|---|
| 2026.02.04 | ₩51,855 | ₩52,082 | ₩51,508 | ₩51,882 | +0.05% | 1.8만 |
|---|
| 2026.02.03 | ₩52,229 | ₩52,256 | ₩51,615 | ₩51,902 | -0.63% | 1.4만 |
|---|
| 2026.02.02 | ₩53,197 | ₩53,404 | ₩53,197 | ₩53,311 | +0.21% | 1.5만 |
|---|
| 2026.01.30 | ₩52,964 | ₩53,071 | ₩52,550 | ₩52,803 | -0.30% | 1.5만 |
|---|
| 2026.01.29 | ₩53,137 | ₩53,164 | ₩52,723 | ₩53,151 | +0.03% | 1.3만 |
|---|
| 2026.01.28 | ₩53,738 | ₩53,899 | ₩53,738 | ₩53,752 | +0.02% | 2.3만 |
|---|
| 2026.01.27 | ₩53,979 | ₩53,992 | ₩53,872 | ₩53,872 | -0.20% | 2.6만 |
|---|
| 2026.01.26 | ₩53,779 | ₩53,992 | ₩53,779 | ₩53,899 | +0.22% | 1만 |
|---|
| 2026.01.23 | ₩53,825 | ₩53,825 | ₩53,565 | ₩53,677 | -0.28% | 9.4천 |
|---|
| 2026.01.22 | ₩53,779 | ₩53,779 | ₩53,565 | ₩53,672 | -0.20% | 6.7천 |
|---|
| 2026.01.21 | ₩52,523 | ₩53,244 | ₩52,443 | ₩53,037 | +0.98% | 1.7만 |
|---|
| 2026.01.20 | ₩52,843 | ₩52,950 | ₩52,282 | ₩52,282 | -1.06% | 8.3만 |
|---|
| 2026.01.16 | ₩53,630 | ₩53,658 | ₩53,605 | ₩53,626 | -0.01% | 9.5천 |
|---|
| 2026.01.15 | ₩54,059 | ₩54,059 | ₩53,658 | ₩53,698 | -0.67% | 1.9만 |
|---|
| 2026.01.14 | ₩53,605 | ₩53,738 | ₩53,351 | ₩53,738 | +0.25% | 1.1만 |
|---|
| 2026.01.13 | ₩54,353 | ₩54,353 | ₩53,885 | ₩54,059 | -0.54% | 8.5천 |
|---|
| 2026.01.12 | ₩54,046 | ₩54,299 | ₩54,046 | ₩54,259 | +0.40% | 2.3만 |
|---|
| 2026.01.09 | ₩54,259 | ₩54,313 | ₩54,019 | ₩54,259 | 0.00% | 1.7만 |
|---|
| 2026.01.08 | ₩54,112 | ₩54,313 | ₩54,112 | ₩54,187 | +0.14% | 1.9만 |
|---|
| 2026.01.07 | ₩54,660 | ₩54,660 | ₩54,307 | ₩54,307 | -0.65% | 1.7만 |
|---|
| 2026.01.06 | ₩54,086 | ₩54,266 | ₩53,943 | ₩54,266 | +0.33% | 1.4만 |
|---|
| 2026.01.05 | ₩53,645 | ₩54,046 | ₩53,645 | ₩53,845 | +0.37% | 2.5만 |
|---|
| 2026.01.02 | ₩53,912 | ₩53,912 | ₩53,204 | ₩53,431 | -0.89% | 1만 |
|---|
| 2025.12.31 | ₩53,879 | ₩53,899 | ₩53,605 | ₩53,605 | -0.51% | 5.7천 |
|---|
| 2025.12.30 | ₩54,099 | ₩54,149 | ₩54,068 | ₩54,068 | -0.06% | 4.3천 |
|---|
| 2025.12.29 | ₩54,099 | ₩54,259 | ₩54,099 | ₩54,166 | +0.12% | 5.8천 |
|---|
| 2025.12.26 | ₩54,406 | ₩54,420 | ₩54,353 | ₩54,406 | 0.00% | 9.5천 |
|---|
| 2025.12.24 | ₩54,273 | ₩54,446 | ₩54,273 | ₩54,434 | +0.30% | 5.3천 |
|---|
| 2025.12.23 | ₩54,286 | ₩54,366 | ₩54,277 | ₩54,366 | +0.15% | 8.5천 |
|---|
| 2025.12.22 | ₩54,126 | ₩54,273 | ₩54,126 | ₩54,261 | +0.25% | 30.1만 |
|---|
| 2025.12.19 | ₩53,613 | ₩53,805 | ₩53,613 | ₩53,805 | +0.36% | 1.1만 |
|---|
| 2025.12.18 | ₩53,591 | ₩53,698 | ₩53,427 | ₩53,471 | -0.22% | 1.3만 |
|---|
| 2025.12.17 | ₩53,311 | ₩53,311 | ₩52,892 | ₩52,892 | -0.79% | 1.4만 |
|---|
| 2025.12.16 | ₩53,538 | ₩53,738 | ₩53,458 | ₩53,713 | +0.33% | 6.6천 |
|---|
| 2025.12.15 | ₩53,885 | ₩53,885 | ₩53,525 | ₩53,551 | -0.62% | 1.4만 |
|---|
| 2025.12.12 | ₩54,153 | ₩54,153 | ₩53,498 | ₩53,725 | -0.79% | 6.5천 |
|---|
| 2025.12.11 | ₩53,992 | ₩54,086 | ₩53,992 | ₩54,072 | +0.15% | 1.6만 |
|---|
| 2025.12.10 | ₩53,565 | ₩54,153 | ₩53,498 | ₩53,979 | +0.77% | 30.8만 |
|---|
| 2025.12.09 | ₩53,605 | ₩53,765 | ₩53,538 | ₩53,538 | -0.12% | 1.9만 |
|---|
| 2025.12.08 | ₩54,046 | ₩54,112 | ₩53,551 | ₩53,630 | -0.77% | 1.4만 |
|---|
| 2025.12.05 | ₩54,099 | ₩54,393 | ₩54,099 | ₩54,234 | +0.25% | 2만 |
|---|
| 2025.12.04 | ₩53,753 | ₩53,925 | ₩53,753 | ₩53,925 | +0.32% | 2.5만 |
|---|
| 2025.12.03 | ₩53,530 | ₩53,819 | ₩53,498 | ₩53,765 | +0.44% | 2.6만 |
|---|
| 2025.12.02 | ₩53,471 | ₩53,645 | ₩53,338 | ₩53,485 | +0.02% | 6만 |
|---|
| 2025.12.01 | ₩53,191 | ₩53,458 | ₩53,191 | ₩53,191 | 0.00% | 29만 |
|---|
| 2025.11.28 | ₩53,311 | ₩53,431 | ₩53,311 | ₩53,431 | +0.23% | 6천 |
|---|
| 2025.11.26 | ₩53,298 | ₩53,324 | ₩53,151 | ₩53,231 | -0.13% | 1.7만 |
|---|
| 2025.11.25 | ₩52,616 | ₩53,164 | ₩52,269 | ₩53,097 | +0.91% | 1.8만 |
|---|
| 2025.11.24 | ₩52,256 | ₩52,389 | ₩52,162 | ₩52,309 | +0.10% | 1.1만 |
|---|
| 2025.11.21 | ₩51,241 | ₩51,895 | ₩50,987 | ₩51,558 | +0.62% | 1.1만 |
|---|
| 2025.11.20 | ₩52,616 | ₩52,616 | ₩50,800 | ₩50,800 | -3.45% | 1.7만 |
|---|
| 2025.11.19 | ₩51,748 | ₩51,886 | ₩51,597 | ₩51,765 | +0.03% | 1.1만 |
|---|
| 2025.11.18 | ₩51,681 | ₩51,716 | ₩51,441 | ₩51,574 | -0.21% | 6.6천 |
|---|
| 2025.11.17 | ₩52,309 | ₩52,670 | ₩51,782 | ₩51,927 | -0.73% | 4.6만 |
|---|
| 2025.11.14 | ₩51,668 | ₩52,697 | ₩51,668 | ₩52,416 | +1.45% | 36.1만 |
|---|
| 2025.11.13 | ₩53,191 | ₩53,191 | ₩52,349 | ₩52,423 | -1.44% | 1.1만 |
|---|
| 2025.11.12 | ₩53,605 | ₩53,605 | ₩53,445 | ₩53,485 | -0.22% | 1.2만 |
|---|
| 2025.11.11 | ₩53,311 | ₩53,632 | ₩53,298 | ₩53,632 | +0.60% | 1.6만 |
|---|
| 2025.11.10 | ₩53,004 | ₩53,471 | ₩53,004 | ₩53,418 | +0.78% | 1.1만 |
|---|
| 2025.11.07 | ₩52,162 | ₩52,483 | ₩51,828 | ₩52,483 | +0.61% | 1.6만 |
|---|
| 2025.11.06 | ₩52,616 | ₩52,676 | ₩52,095 | ₩52,229 | -0.74% | 9.6천 |
|---|
| 2025.11.05 | ₩52,416 | ₩53,017 | ₩52,416 | ₩52,924 | +0.97% | 1.5만 |
|---|
| 2025.11.04 | ₩52,550 | ₩52,550 | ₩52,323 | ₩52,363 | -0.36% | 3.1만 |
|---|
| 2025.11.03 | ₩53,014 | ₩53,258 | ₩53,014 | ₩53,229 | +0.41% | 8.9천 |
|---|
| 2025.10.31 | ₩53,071 | ₩53,137 | ₩52,937 | ₩53,044 | -0.05% | 1.6만 |
|---|
| 2025.10.30 | ₩52,723 | ₩53,217 | ₩52,723 | ₩52,763 | +0.08% | 1.9만 |
|---|
| 2025.10.29 | ₩53,137 | ₩53,175 | ₩52,857 | ₩52,870 | -0.50% | 2.6만 |
|---|
| 2025.10.28 | ₩53,044 | ₩53,177 | ₩53,004 | ₩53,004 | -0.08% | 1.3만 |
|---|
| 2025.10.27 | ₩52,870 | ₩53,084 | ₩52,870 | ₩53,071 | +0.38% | 8천 |
|---|
| 2025.10.24 | ₩52,496 | ₩52,590 | ₩52,387 | ₩52,387 | -0.21% | 1.2만 |
|---|
| 2025.10.23 | ₩51,975 | ₩52,216 | ₩51,975 | ₩52,145 | +0.33% | 5.6천 |
|---|
| 2025.10.22 | ₩51,803 | ₩51,803 | ₩51,641 | ₩51,668 | -0.26% | 1만 |
|---|
| 2025.10.21 | ₩52,017 | ₩52,035 | ₩51,908 | ₩51,961 | -0.11% | 1.1만 |
|---|
| 2025.10.20 | ₩51,635 | ₩51,735 | ₩51,628 | ₩51,681 | +0.09% | 1.4만 |
|---|
| 2025.10.17 | ₩50,679 | ₩51,013 | ₩50,679 | ₩50,921 | +0.48% | 3.8만 |
|---|
| 2025.10.16 | ₩51,088 | ₩51,088 | ₩50,279 | ₩50,498 | -1.16% | 2.8만 |
|---|
| 2025.10.15 | ₩51,054 | ₩51,054 | ₩50,412 | ₩50,760 | -0.58% | 1만 |
|---|
| 2025.10.14 | ₩50,025 | ₩50,940 | ₩50,025 | ₩50,666 | +1.28% | 7.2천 |
|---|
| 2025.10.13 | ₩50,492 | ₩50,710 | ₩50,466 | ₩50,629 | +0.27% | 29.6만 |
|---|
| 2025.10.10 | ₩51,508 | ₩51,508 | ₩49,946 | ₩49,946 | -3.03% | 29.6만 |
|---|