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 | ₩61,324 | ₩61,378 | ₩61,308 | ₩61,308 | -0.03% | 3.1천 |
| 2026.10.08 | ₩60,857 | ₩61,178 | ₩60,670 | ₩60,781 | -0.13% | 8.4천 |
| 2026.10.07 | ₩61,304 | ₩61,304 | ₩61,218 | ₩61,298 | -0.01% | 6.3천 |
| 2026.10.06 | ₩61,458 | ₩61,485 | ₩61,437 | ₩61,437 | -0.03% | 4.4천 |
| 2026.10.05 | ₩61,017 | ₩61,031 | ₩60,897 | ₩60,897 | -0.20% | 5.8천 |
| 2026.10.02 | ₩60,710 | ₩60,750 | ₩60,363 | ₩60,537 | -0.29% | 1.4만 |
| 2026.10.01 | ₩59,736 | ₩60,190 | ₩59,736 | ₩60,056 | +0.54% | 9.5천 |
| 2026.09.30 | ₩60,377 | ₩60,457 | ₩59,936 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩59,936 |
| -0.73% |
| 1.1만 |
| 2026.09.29 | ₩60,310 | ₩60,310 | ₩60,110 | ₩60,163 | -0.24% | 8.5천 |
|---|
| 2026.09.28 | ₩60,216 | ₩60,256 | ₩60,070 | ₩60,150 | -0.11% | 1.4만 |
|---|
| 2026.09.25 | ₩60,584 | ₩60,634 | ₩60,564 | ₩60,634 | +0.08% | 5.3천 |
|---|
| 2026.09.24 | ₩59,823 | ₩60,230 | ₩59,823 | ₩60,146 | +0.54% | 4.1만 |
|---|
| 2026.09.23 | ₩60,110 | ₩60,176 | ₩60,096 | ₩60,107 | -0.00% | 17.5만 |
|---|
| 2026.09.22 | ₩60,697 | ₩60,697 | ₩60,625 | ₩60,625 | -0.12% | 17.9만 |
|---|
| 2026.09.21 | ₩59,602 | ₩60,537 | ₩59,602 | ₩60,438 | +1.40% | 1.7만 |
|---|
| 2026.09.18 | ₩58,948 | ₩59,206 | ₩58,868 | ₩59,206 | +0.44% | 2.8만 |
|---|
| 2026.09.17 | ₩58,842 | ₩58,888 | ₩58,781 | ₩58,888 | +0.08% | 6.2천 |
|---|
| 2026.09.16 | ₩57,854 | ₩58,161 | ₩57,854 | ₩58,147 | +0.51% | 1.2만 |
|---|
| 2026.09.15 | ₩58,628 | ₩58,628 | ₩58,147 | ₩58,174 | -0.77% | 1.6만 |
|---|
| 2026.09.14 | ₩58,575 | ₩58,661 | ₩58,512 | ₩58,512 | -0.11% | 1.4만 |
|---|
| 2026.09.11 | ₩59,108 | ₩59,108 | ₩59,024 | ₩59,024 | -0.14% | 3.3만 |
|---|
| 2026.09.10 | ₩58,601 | ₩58,641 | ₩58,428 | ₩58,428 | -0.30% | 9.3천 |
|---|
| 2026.09.09 | ₩59,135 | ₩59,175 | ₩59,082 | ₩59,082 | -0.09% | 5천 |
|---|
| 2026.09.08 | ₩59,362 | ₩59,469 | ₩59,261 | ₩59,261 | -0.17% | 2.4만 |
|---|
| 2026.09.04 | ₩59,536 | ₩59,605 | ₩59,536 | ₩59,605 | +0.12% | 5.9천 |
|---|
| 2026.09.03 | ₩59,342 | ₩59,442 | ₩59,337 | ₩59,434 | +0.16% | 7.3만 |
|---|
| 2026.09.02 | ₩58,708 | ₩58,988 | ₩58,708 | ₩58,943 | +0.40% | 1만 |
|---|
| 2026.09.01 | ₩58,735 | ₩58,895 | ₩58,534 | ₩58,657 | -0.13% | 1만 |
|---|
| 2026.08.31 | ₩59,182 | ₩59,321 | ₩59,182 | ₩59,321 | +0.23% | 5.2천 |
|---|
| 2026.08.28 | ₩59,656 | ₩59,656 | ₩59,482 | ₩59,510 | -0.24% | 2.2만 |
|---|
| 2026.08.27 | ₩59,629 | ₩59,747 | ₩59,602 | ₩59,747 | +0.20% | 1.1만 |
|---|
| 2026.08.26 | ₩59,395 | ₩59,602 | ₩59,309 | ₩59,513 | +0.20% | 2만 |
|---|
| 2026.08.25 | ₩59,429 | ₩59,517 | ₩59,402 | ₩59,517 | +0.15% | 1.9만 |
|---|
| 2026.08.24 | ₩59,175 | ₩59,229 | ₩59,175 | ₩59,194 | +0.03% | 1만 |
|---|
| 2026.08.21 | ₩59,588 | ₩59,588 | ₩59,536 | ₩59,541 | -0.08% | 4.2천 |
|---|
| 2026.08.20 | ₩59,489 | ₩59,629 | ₩59,189 | ₩59,213 | -0.46% | 5.9천 |
|---|
| 2026.08.19 | ₩59,749 | ₩59,776 | ₩59,632 | ₩59,632 | -0.20% | 1.7만 |
|---|
| 2026.08.18 | ₩59,821 | ₩59,821 | ₩59,616 | ₩59,669 | -0.25% | 7천 |
|---|
| 2026.08.17 | ₩60,510 | ₩60,510 | ₩60,337 | ₩60,342 | -0.28% | 4.6천 |
|---|
| 2026.08.14 | ₩60,550 | ₩60,550 | ₩60,283 | ₩60,390 | -0.26% | 8.1천 |
|---|
| 2026.08.13 | ₩60,644 | ₩60,670 | ₩60,523 | ₩60,590 | -0.09% | 4.4천 |
|---|
| 2026.08.12 | ₩60,071 | ₩60,150 | ₩60,070 | ₩60,096 | +0.04% | 9.5천 |
|---|
| 2026.08.11 | ₩59,990 | ₩59,990 | ₩59,629 | ₩59,669 | -0.53% | 5.2천 |
|---|
| 2026.08.10 | ₩59,909 | ₩60,043 | ₩59,816 | ₩59,843 | -0.11% | 1만 |
|---|
| 2026.08.07 | ₩59,736 | ₩59,861 | ₩59,736 | ₩59,861 | +0.21% | 5.7천 |
|---|
| 2026.08.06 | ₩59,589 | ₩59,723 | ₩59,549 | ₩59,586 | -0.00% | 6.8천 |
|---|
| 2026.08.05 | ₩60,056 | ₩60,056 | ₩59,847 | ₩59,847 | -0.35% | 6.8천 |
|---|
| 2026.08.04 | ₩58,962 | ₩60,016 | ₩58,962 | ₩59,861 | +1.53% | 9.4천 |
|---|
| 2026.08.03 | ₩57,667 | ₩58,414 | ₩57,667 | ₩58,360 | +1.20% | 1.2만 |
|---|
| 2026.07.31 | ₩57,747 | ₩57,747 | ₩57,694 | ₩57,702 | -0.08% | 1.3만 |
|---|
| 2026.07.30 | ₩57,133 | ₩57,320 | ₩57,133 | ₩57,277 | +0.25% | 1천 |
|---|
| 2026.07.29 | ₩57,026 | ₩57,026 | ₩56,309 | ₩56,309 | -1.26% | 3.4천 |
|---|
| 2026.07.28 | ₩57,386 | ₩57,613 | ₩57,226 | ₩57,468 | +0.14% | 1.2만 |
|---|
| 2026.07.27 | ₩58,047 | ₩58,047 | ₩57,747 | ₩57,814 | -0.40% | 1.2만 |
|---|
| 2026.07.24 | ₩57,827 | ₩57,960 | ₩57,627 | ₩57,727 | -0.17% | 7.1천 |
|---|
| 2026.07.23 | ₩57,920 | ₩58,010 | ₩57,920 | ₩58,010 | +0.15% | 3.6천 |
|---|
| 2026.07.22 | ₩58,541 | ₩58,561 | ₩58,508 | ₩58,508 | -0.06% | 1.3만 |
|---|
| 2026.07.21 | ₩58,334 | ₩58,649 | ₩58,334 | ₩58,649 | +0.54% | 1.1만 |
|---|
| 2026.07.20 | ₩58,067 | ₩58,067 | ₩57,723 | ₩57,723 | -0.59% | 17.6만 |
|---|
| 2026.07.17 | ₩57,386 | ₩58,254 | ₩57,386 | ₩57,906 | +0.90% | 1.1만 |
|---|
| 2026.07.16 | ₩58,321 | ₩58,493 | ₩58,321 | ₩58,493 | +0.30% | 7천 |
|---|
| 2026.07.15 | ₩59,402 | ₩59,456 | ₩58,855 | ₩59,122 | -0.47% | 1.4만 |
|---|
| 2026.07.14 | ₩59,422 | ₩59,509 | ₩59,335 | ₩59,335 | -0.15% | 1.1만 |
|---|
| 2026.07.13 | ₩59,602 | ₩59,602 | ₩59,068 | ₩59,195 | -0.68% | 4.9천 |
|---|
| 2026.07.10 | ₩59,856 | ₩59,976 | ₩59,856 | ₩59,959 | +0.17% | 8.3천 |
|---|
| 2026.07.09 | ₩59,829 | ₩59,856 | ₩59,669 | ₩59,824 | -0.01% | 5.9천 |
|---|
| 2026.07.08 | ₩58,882 | ₩59,229 | ₩58,882 | ₩59,229 | +0.59% | 1.1만 |
|---|
| 2026.07.07 | ₩59,002 | ₩59,295 | ₩58,895 | ₩59,279 | +0.47% | 1만 |
|---|
| 2026.07.06 | ₩59,723 | ₩60,236 | ₩59,723 | ₩59,843 | +0.20% | 3.9만 |
|---|
| 2026.07.02 | ₩60,150 | ₩60,150 | ₩59,028 | ₩59,309 | -1.40% | 1.5만 |
|---|
| 2026.07.01 | ₩59,669 | ₩60,030 | ₩59,669 | ₩59,723 | +0.09% | 1.3만 |
|---|
| 2026.06.30 | ₩60,003 | ₩60,590 | ₩60,003 | ₩60,443 | +0.73% | 7.4천 |
|---|
| 2026.06.29 | ₩58,628 | ₩59,829 | ₩58,628 | ₩59,829 | +2.05% | 1.1만 |
|---|
| 2026.06.26 | ₩58,254 | ₩58,922 | ₩58,254 | ₩58,521 | +0.46% | 2.7만 |
|---|
| 2026.06.25 | ₩59,229 | ₩59,229 | ₩58,761 | ₩58,960 | -0.45% | 1.6만 |
|---|
| 2026.06.24 | ₩58,361 | ₩58,575 | ₩57,987 | ₩58,239 | -0.21% | 1.3만 |
|---|
| 2026.06.23 | ₩58,548 | ₩58,548 | ₩58,254 | ₩58,318 | -0.39% | 6.6천 |
|---|
| 2026.06.22 | ₩59,522 | ₩59,638 | ₩59,496 | ₩59,638 | +0.20% | 6.4천 |
|---|
| 2026.06.18 | ₩59,682 | ₩59,763 | ₩59,375 | ₩59,642 | -0.07% | 1.7만 |
|---|
| 2026.06.17 | ₩59,282 | ₩59,456 | ₩58,641 | ₩58,641 | -1.08% | 1.8만 |
|---|
| 2026.06.16 | ₩59,322 | ₩59,429 | ₩59,002 | ₩59,002 | -0.54% | 1.4만 |
|---|
| 2026.06.15 | ₩59,389 | ₩59,723 | ₩59,389 | ₩59,642 | +0.43% | 1.6만 |
|---|
| 2026.06.12 | ₩58,067 | ₩58,401 | ₩57,854 | ₩58,229 | +0.28% | 1.5만 |
|---|
| 2026.06.11 | ₩57,120 | ₩58,067 | ₩57,053 | ₩57,947 | +1.45% | 1.1만 |
|---|
| 2026.06.10 | ₩57,600 | ₩57,600 | ₩56,519 | ₩56,519 | -1.88% | 1.4만 |
|---|
| 2026.06.09 | ₩57,867 | ₩57,867 | ₩56,586 | ₩57,441 | -0.74% | 1.8만 |
|---|
| 2026.06.08 | ₩57,840 | ₩58,087 | ₩57,600 | ₩57,694 | -0.25% | 2.3만 |
|---|
| 2026.06.05 | ₩58,374 | ₩58,374 | ₩57,240 | ₩57,297 | -1.85% | 1만 |
|---|
| 2026.06.04 | ₩59,215 | ₩59,429 | ₩59,202 | ₩59,202 | -0.02% | 8.7천 |
|---|
| 2026.06.03 | ₩59,215 | ₩59,429 | ₩59,215 | ₩59,323 | +0.18% | 8.2천 |
|---|
| 2026.06.02 | ₩59,409 | ₩59,496 | ₩59,349 | ₩59,496 | +0.15% | 1.4만 |
|---|
| 2026.06.01 | ₩58,922 | ₩59,242 | ₩58,922 | ₩59,106 | +0.31% | 1만 |
|---|
| 2026.05.29 | ₩58,748 | ₩58,848 | ₩58,628 | ₩58,848 | +0.17% | 9.6천 |
|---|
| 2026.05.28 | ₩58,041 | ₩58,494 | ₩58,041 | ₩58,441 | +0.69% | 1.1만 |
|---|
| 2026.05.27 | ₩58,067 | ₩58,134 | ₩57,960 | ₩58,078 | +0.02% | 5.1천 |
|---|
| 2026.05.26 | ₩57,613 | ₩58,027 | ₩57,613 | ₩57,934 | +0.56% | 5.8천 |
|---|
| 2026.05.22 | ₩57,266 | ₩57,266 | ₩57,066 | ₩57,066 | -0.35% | 6.7천 |
|---|
| 2026.05.21 | ₩56,012 | ₩56,866 | ₩56,012 | ₩56,732 | +1.29% | 6천 |
|---|
| 2026.05.20 | ₩55,985 | ₩56,399 | ₩55,905 | ₩56,399 | +0.74% | 8.8천 |
|---|
| 2026.05.19 | ₩55,718 | ₩55,731 | ₩55,491 | ₩55,664 | -0.10% | 7.4천 |
|---|
| 2026.05.18 | ₩56,345 | ₩56,345 | ₩55,758 | ₩55,958 | -0.69% | 1.3만 |
|---|
| 2026.05.15 | ₩56,439 | ₩56,906 | ₩56,158 | ₩56,158 | -0.50% | 2.4만 |
|---|
| 2026.05.14 | ₩56,706 | ₩57,106 | ₩56,706 | ₩57,066 | +0.64% | 1.1만 |
|---|
| 2026.05.13 | ₩56,198 | ₩56,772 | ₩56,198 | ₩56,626 | +0.76% | 6.5천 |
|---|
| 2026.05.12 | ₩56,078 | ₩56,225 | ₩55,651 | ₩56,225 | +0.26% | 1.9만 |
|---|
| 2026.05.11 | ₩56,372 | ₩56,532 | ₩56,305 | ₩56,360 | -0.02% | 6.4천 |
|---|
| 2026.05.08 | ₩55,998 | ₩56,225 | ₩55,998 | ₩56,225 | +0.41% | 1만 |
|---|
| 2026.05.07 | ₩56,025 | ₩56,025 | ₩55,464 | ₩55,558 | -0.83% | 9.5천 |
|---|
| 2026.05.06 | ₩55,811 | ₩55,998 | ₩55,611 | ₩55,998 | +0.33% | 2.8만 |
|---|
| 2026.05.05 | ₩54,970 | ₩55,197 | ₩54,970 | ₩55,131 | +0.29% | 9.6천 |
|---|
| 2026.05.04 | ₩54,797 | ₩54,797 | ₩54,495 | ₩54,495 | -0.55% | 3.8만 |
|---|
| 2026.05.01 | ₩54,677 | ₩54,877 | ₩54,577 | ₩54,577 | -0.18% | 9.3천 |
|---|
| 2026.04.30 | ₩53,809 | ₩54,343 | ₩53,729 | ₩54,330 | +0.97% | 1.3만 |
|---|
| 2026.04.29 | ₩53,635 | ₩53,635 | ₩53,475 | ₩53,562 | -0.14% | 5천 |
|---|
| 2026.04.28 | ₩53,635 | ₩53,729 | ₩53,422 | ₩53,529 | -0.20% | 2.7만 |
|---|
| 2026.04.27 | ₩54,019 | ₩54,076 | ₩54,019 | ₩54,060 | +0.08% | 5.4천 |
|---|
| 2026.04.24 | ₩53,916 | ₩54,238 | ₩53,902 | ₩54,238 | +0.60% | 20.4만 |
|---|
| 2026.04.23 | ₩53,769 | ₩53,796 | ₩53,398 | ₩53,780 | +0.02% | 4.8천 |
|---|
| 2026.04.22 | ₩53,635 | ₩53,916 | ₩53,635 | ₩53,916 | +0.52% | 4.5천 |
|---|
| 2026.04.21 | ₩53,502 | ₩53,622 | ₩53,102 | ₩53,102 | -0.75% | 1.5만 |
|---|
| 2026.04.20 | ₩53,689 | ₩53,689 | ₩53,462 | ₩53,526 | -0.30% | 8.6천 |
|---|
| 2026.04.17 | ₩53,635 | ₩53,822 | ₩53,635 | ₩53,764 | +0.24% | 1.2만 |
|---|
| 2026.04.16 | ₩52,955 | ₩53,134 | ₩52,955 | ₩53,134 | +0.34% | 6.8천 |
|---|
| 2026.04.15 | ₩52,928 | ₩53,061 | ₩52,915 | ₩53,055 | +0.24% | 7.9천 |
|---|
| 2026.04.14 | ₩52,568 | ₩52,835 | ₩52,568 | ₩52,835 | +0.51% | 8.8천 |
|---|
| 2026.04.13 | ₩51,593 | ₩52,155 | ₩51,593 | ₩52,155 | +1.09% | 9천 |
|---|
| 2026.04.10 | ₩51,687 | ₩51,780 | ₩51,593 | ₩51,593 | -0.18% | 1만 |
|---|
| 2026.04.09 | ₩51,406 | ₩51,713 | ₩51,406 | ₩51,700 | +0.57% | 2.2만 |
|---|
| 2026.04.08 | ₩51,206 | ₩51,400 | ₩51,139 | ₩51,259 | +0.10% | 1.4만 |
|---|
| 2026.04.07 | ₩49,124 | ₩49,680 | ₩49,124 | ₩49,680 | +1.13% | 1.3만 |
|---|
| 2026.04.06 | ₩49,604 | ₩49,631 | ₩49,524 | ₩49,593 | -0.02% | 1.1만 |
|---|
| 2026.04.02 | ₩48,483 | ₩49,379 | ₩48,483 | ₩49,379 | +1.85% | 8.1천 |
|---|
| 2026.04.01 | ₩49,177 | ₩49,644 | ₩49,177 | ₩49,351 | +0.35% | 2만 |
|---|
| 2026.03.31 | ₩47,869 | ₩48,777 | ₩47,842 | ₩48,747 | +1.83% | 1.5만 |
|---|
| 2026.03.30 | ₩47,608 | ₩47,608 | ₩47,148 | ₩47,281 | -0.69% | 4.4만 |
|---|
| 2026.03.27 | ₩48,109 | ₩48,149 | ₩47,575 | ₩47,615 | -1.03% | 1.5만 |
|---|
| 2026.03.26 | ₩48,990 | ₩48,990 | ₩48,376 | ₩48,376 | -1.25% | 5.5천 |
|---|
| 2026.03.25 | ₩49,858 | ₩49,858 | ₩49,501 | ₩49,501 | -0.71% | 5.8천 |
|---|
| 2026.03.24 | ₩49,724 | ₩49,724 | ₩49,524 | ₩49,524 | -0.40% | 1.3만 |
|---|
| 2026.03.23 | ₩50,378 | ₩50,458 | ₩50,125 | ₩50,151 | -0.45% | 1.6만 |
|---|
| 2026.03.20 | ₩49,925 | ₩49,925 | ₩49,257 | ₩49,644 | -0.56% | 1.5만 |
|---|
| 2026.03.19 | ₩50,232 | ₩50,579 | ₩50,191 | ₩50,322 | +0.18% | 9.7천 |
|---|
| 2026.03.18 | ₩50,992 | ₩51,186 | ₩50,605 | ₩50,605 | -0.76% | 9.1천 |
|---|
| 2026.03.17 | ₩51,433 | ₩51,500 | ₩51,253 | ₩51,253 | -0.35% | 5.9천 |
|---|
| 2026.03.16 | ₩51,259 | ₩51,259 | ₩50,966 | ₩51,019 | -0.47% | 1.7만 |
|---|
| 2026.03.13 | ₩50,952 | ₩51,059 | ₩50,458 | ₩50,539 | -0.81% | 2.2만 |
|---|
| 2026.03.12 | ₩50,966 | ₩50,966 | ₩50,685 | ₩50,692 | -0.54% | 8.8천 |
|---|
| 2026.03.11 | ₩51,780 | ₩51,780 | ₩51,353 | ₩51,508 | -0.53% | 5.3천 |
|---|
| 2026.03.10 | ₩51,700 | ₩51,940 | ₩51,246 | ₩51,593 | -0.21% | 1.4만 |
|---|
| 2026.03.09 | ₩50,779 | ₩51,833 | ₩50,525 | ₩51,793 | +2.00% | 22.3만 |
|---|
| 2026.03.06 | ₩51,313 | ₩51,606 | ₩51,313 | ₩51,486 | +0.34% | 4.3천 |
|---|
| 2026.03.05 | ₩52,034 | ₩52,047 | ₩51,593 | ₩52,047 | +0.03% | 5.6천 |
|---|
| 2026.03.04 | ₩52,154 | ₩52,194 | ₩52,047 | ₩52,047 | -0.20% | 2.1만 |
|---|
| 2026.03.03 | ₩50,752 | ₩51,747 | ₩50,739 | ₩51,629 | +1.73% | 1.3만 |
|---|
| 2026.03.02 | ₩51,767 | ₩52,074 | ₩51,753 | ₩51,994 | +0.44% | 1만 |
|---|
| 2026.02.27 | ₩51,126 | ₩51,900 | ₩51,126 | ₩51,900 | +1.51% | 2.1만 |
|---|
| 2026.02.26 | ₩51,740 | ₩51,934 | ₩51,606 | ₩51,887 | +0.28% | 1.1만 |
|---|
| 2026.02.25 | ₩51,233 | ₩51,833 | ₩51,233 | ₩51,833 | +1.17% | 2.7만 |
|---|
| 2026.02.24 | ₩51,154 | ₩51,206 | ₩51,113 | ₩51,193 | +0.08% | 1.6만 |
|---|
| 2026.02.23 | ₩51,513 | ₩51,513 | ₩50,605 | ₩50,697 | -1.58% | 1.8만 |
|---|
| 2026.02.20 | ₩51,433 | ₩51,887 | ₩51,433 | ₩51,707 | +0.53% | 1.9만 |
|---|
| 2026.02.19 | ₩51,073 | ₩51,287 | ₩51,073 | ₩51,287 | +0.42% | 6.5천 |
|---|
| 2026.02.18 | ₩51,193 | ₩51,566 | ₩51,193 | ₩51,469 | +0.54% | 1.7만 |
|---|
| 2026.02.17 | ₩51,326 | ₩51,326 | ₩50,572 | ₩51,153 | -0.34% | 1.4만 |
|---|
| 2026.02.13 | ₩51,246 | ₩51,593 | ₩51,246 | ₩51,310 | +0.13% | 1만 |
|---|
| 2026.02.12 | ₩51,994 | ₩52,207 | ₩51,086 | ₩51,099 | -1.72% | 7천 |
|---|
| 2026.02.11 | ₩52,461 | ₩52,461 | ₩51,807 | ₩51,833 | -1.20% | 9.5천 |
|---|
| 2026.02.10 | ₩52,287 | ₩52,487 | ₩52,114 | ₩52,114 | -0.33% | 1만 |
|---|
| 2026.02.09 | ₩51,847 | ₩52,401 | ₩51,833 | ₩52,301 | +0.88% | 22.6만 |
|---|
| 2026.02.06 | ₩51,647 | ₩52,047 | ₩51,213 | ₩52,020 | +0.72% | 3.2만 |
|---|
| 2026.02.05 | ₩51,353 | ₩51,386 | ₩51,006 | ₩51,099 | -0.49% | 24.3만 |
|---|
| 2026.02.04 | ₩51,820 | ₩52,047 | ₩51,473 | ₩51,847 | +0.05% | 1.8만 |
|---|
| 2026.02.03 | ₩52,194 | ₩52,221 | ₩51,580 | ₩51,867 | -0.63% | 1.4만 |
|---|
| 2026.02.02 | ₩53,162 | ₩53,369 | ₩53,162 | ₩53,275 | +0.21% | 1.5만 |
|---|
| 2026.01.30 | ₩52,928 | ₩53,035 | ₩52,514 | ₩52,768 | -0.30% | 1.5만 |
|---|
| 2026.01.29 | ₩53,102 | ₩53,128 | ₩52,688 | ₩53,115 | +0.03% | 1.3만 |
|---|
| 2026.01.28 | ₩53,702 | ₩53,862 | ₩53,702 | ₩53,716 | +0.02% | 2.3만 |
|---|
| 2026.01.27 | ₩53,943 | ₩53,956 | ₩53,836 | ₩53,836 | -0.20% | 2.6만 |
|---|
| 2026.01.26 | ₩53,742 | ₩53,956 | ₩53,742 | ₩53,862 | +0.22% | 1만 |
|---|
| 2026.01.23 | ₩53,789 | ₩53,789 | ₩53,529 | ₩53,641 | -0.28% | 9.4천 |
|---|
| 2026.01.22 | ₩53,742 | ₩53,742 | ₩53,529 | ₩53,635 | -0.20% | 6.7천 |
|---|
| 2026.01.21 | ₩52,487 | ₩53,208 | ₩52,407 | ₩53,001 | +0.98% | 1.7만 |
|---|
| 2026.01.20 | ₩52,808 | ₩52,915 | ₩52,247 | ₩52,247 | -1.06% | 8.3만 |
|---|
| 2026.01.16 | ₩53,594 | ₩53,622 | ₩53,569 | ₩53,590 | -0.01% | 9.5천 |
|---|
| 2026.01.15 | ₩54,023 | ₩54,023 | ₩53,622 | ₩53,662 | -0.67% | 1.9만 |
|---|
| 2026.01.14 | ₩53,569 | ₩53,702 | ₩53,315 | ₩53,702 | +0.25% | 1.1만 |
|---|
| 2026.01.13 | ₩54,316 | ₩54,316 | ₩53,849 | ₩54,023 | -0.54% | 8.5천 |
|---|
| 2026.01.12 | ₩54,009 | ₩54,263 | ₩54,009 | ₩54,223 | +0.40% | 2.3만 |
|---|
| 2026.01.09 | ₩54,223 | ₩54,276 | ₩53,983 | ₩54,223 | 0.00% | 1.7만 |
|---|
| 2026.01.08 | ₩54,076 | ₩54,276 | ₩54,076 | ₩54,151 | +0.14% | 1.9만 |
|---|
| 2026.01.07 | ₩54,623 | ₩54,623 | ₩54,271 | ₩54,271 | -0.65% | 1.7만 |
|---|
| 2026.01.06 | ₩54,049 | ₩54,230 | ₩53,906 | ₩54,230 | +0.33% | 1.4만 |
|---|
| 2026.01.05 | ₩53,609 | ₩54,009 | ₩53,609 | ₩53,809 | +0.37% | 2.5만 |
|---|
| 2026.01.02 | ₩53,876 | ₩53,876 | ₩53,168 | ₩53,395 | -0.89% | 1만 |
|---|
| 2025.12.31 | ₩53,842 | ₩53,862 | ₩53,569 | ₩53,569 | -0.51% | 5.7천 |
|---|
| 2025.12.30 | ₩54,063 | ₩54,112 | ₩54,032 | ₩54,032 | -0.06% | 4.3천 |
|---|
| 2025.12.29 | ₩54,063 | ₩54,223 | ₩54,063 | ₩54,129 | +0.12% | 5.8천 |
|---|
| 2025.12.26 | ₩54,370 | ₩54,383 | ₩54,316 | ₩54,370 | 0.00% | 9.5천 |
|---|
| 2025.12.24 | ₩54,236 | ₩54,410 | ₩54,236 | ₩54,398 | +0.30% | 5.3천 |
|---|
| 2025.12.23 | ₩54,250 | ₩54,330 | ₩54,240 | ₩54,330 | +0.15% | 8.5천 |
|---|
| 2025.12.22 | ₩54,089 | ₩54,236 | ₩54,089 | ₩54,224 | +0.25% | 30.1만 |
|---|
| 2025.12.19 | ₩53,577 | ₩53,769 | ₩53,577 | ₩53,769 | +0.36% | 1.1만 |
|---|
| 2025.12.18 | ₩53,555 | ₩53,662 | ₩53,391 | ₩53,435 | -0.22% | 1.3만 |
|---|
| 2025.12.17 | ₩53,275 | ₩53,275 | ₩52,856 | ₩52,856 | -0.79% | 1.4만 |
|---|
| 2025.12.16 | ₩53,502 | ₩53,702 | ₩53,422 | ₩53,677 | +0.33% | 6.6천 |
|---|
| 2025.12.15 | ₩53,849 | ₩53,849 | ₩53,489 | ₩53,515 | -0.62% | 1.4만 |
|---|
| 2025.12.12 | ₩54,116 | ₩54,116 | ₩53,462 | ₩53,689 | -0.79% | 6.5천 |
|---|
| 2025.12.11 | ₩53,956 | ₩54,049 | ₩53,956 | ₩54,036 | +0.15% | 1.6만 |
|---|
| 2025.12.10 | ₩53,529 | ₩54,116 | ₩53,462 | ₩53,943 | +0.77% | 30.8만 |
|---|
| 2025.12.09 | ₩53,569 | ₩53,729 | ₩53,502 | ₩53,502 | -0.12% | 1.9만 |
|---|
| 2025.12.08 | ₩54,009 | ₩54,076 | ₩53,515 | ₩53,594 | -0.77% | 1.4만 |
|---|
| 2025.12.05 | ₩54,063 | ₩54,356 | ₩54,063 | ₩54,197 | +0.25% | 2만 |
|---|
| 2025.12.04 | ₩53,717 | ₩53,889 | ₩53,717 | ₩53,889 | +0.32% | 2.5만 |
|---|
| 2025.12.03 | ₩53,494 | ₩53,782 | ₩53,462 | ₩53,729 | +0.44% | 2.6만 |
|---|
| 2025.12.02 | ₩53,435 | ₩53,609 | ₩53,302 | ₩53,449 | +0.02% | 6만 |
|---|
| 2025.12.01 | ₩53,155 | ₩53,422 | ₩53,155 | ₩53,155 | 0.00% | 29만 |
|---|
| 2025.11.28 | ₩53,275 | ₩53,395 | ₩53,275 | ₩53,395 | +0.23% | 6천 |
|---|
| 2025.11.26 | ₩53,262 | ₩53,288 | ₩53,115 | ₩53,195 | -0.13% | 1.7만 |
|---|
| 2025.11.25 | ₩52,581 | ₩53,128 | ₩52,234 | ₩53,061 | +0.91% | 1.8만 |
|---|
| 2025.11.24 | ₩52,221 | ₩52,354 | ₩52,127 | ₩52,274 | +0.10% | 1.1만 |
|---|
| 2025.11.21 | ₩51,206 | ₩51,860 | ₩50,952 | ₩51,524 | +0.62% | 1.1만 |
|---|
| 2025.11.20 | ₩52,581 | ₩52,581 | ₩50,765 | ₩50,765 | -3.45% | 1.7만 |
|---|
| 2025.11.19 | ₩51,713 | ₩51,851 | ₩51,562 | ₩51,731 | +0.03% | 1.1만 |
|---|
| 2025.11.18 | ₩51,647 | ₩51,681 | ₩51,406 | ₩51,540 | -0.21% | 6.6천 |
|---|
| 2025.11.17 | ₩52,274 | ₩52,634 | ₩51,747 | ₩51,892 | -0.73% | 4.6만 |
|---|
| 2025.11.14 | ₩51,633 | ₩52,661 | ₩51,633 | ₩52,381 | +1.45% | 36.1만 |
|---|
| 2025.11.13 | ₩53,155 | ₩53,155 | ₩52,314 | ₩52,387 | -1.44% | 1.1만 |
|---|
| 2025.11.12 | ₩53,569 | ₩53,569 | ₩53,409 | ₩53,449 | -0.22% | 1.2만 |
|---|
| 2025.11.11 | ₩53,275 | ₩53,595 | ₩53,262 | ₩53,595 | +0.60% | 1.6만 |
|---|
| 2025.11.10 | ₩52,968 | ₩53,435 | ₩52,968 | ₩53,382 | +0.78% | 1.1만 |
|---|
| 2025.11.07 | ₩52,127 | ₩52,447 | ₩51,793 | ₩52,447 | +0.61% | 1.6만 |
|---|
| 2025.11.06 | ₩52,581 | ₩52,641 | ₩52,060 | ₩52,194 | -0.74% | 9.6천 |
|---|
| 2025.11.05 | ₩52,381 | ₩52,981 | ₩52,381 | ₩52,888 | +0.97% | 1.5만 |
|---|
| 2025.11.04 | ₩52,514 | ₩52,514 | ₩52,287 | ₩52,327 | -0.36% | 3.1만 |
|---|
| 2025.11.03 | ₩52,979 | ₩53,222 | ₩52,979 | ₩53,194 | +0.41% | 8.9천 |
|---|
| 2025.10.31 | ₩53,035 | ₩53,102 | ₩52,901 | ₩53,008 | -0.05% | 1.6만 |
|---|
| 2025.10.30 | ₩52,688 | ₩53,182 | ₩52,688 | ₩52,728 | +0.08% | 1.9만 |
|---|
| 2025.10.29 | ₩53,102 | ₩53,139 | ₩52,821 | ₩52,835 | -0.50% | 2.6만 |
|---|
| 2025.10.28 | ₩53,008 | ₩53,142 | ₩52,968 | ₩52,968 | -0.08% | 1.3만 |
|---|
| 2025.10.27 | ₩52,835 | ₩53,048 | ₩52,835 | ₩53,035 | +0.38% | 8천 |
|---|
| 2025.10.24 | ₩52,461 | ₩52,554 | ₩52,351 | ₩52,351 | -0.21% | 1.2만 |
|---|
| 2025.10.23 | ₩51,940 | ₩52,180 | ₩51,940 | ₩52,110 | +0.33% | 5.6천 |
|---|
| 2025.10.22 | ₩51,768 | ₩51,768 | ₩51,606 | ₩51,633 | -0.26% | 1만 |
|---|
| 2025.10.21 | ₩51,982 | ₩52,000 | ₩51,873 | ₩51,925 | -0.11% | 1.1만 |
|---|
| 2025.10.20 | ₩51,600 | ₩51,700 | ₩51,593 | ₩51,647 | +0.09% | 1.4만 |
|---|
| 2025.10.17 | ₩50,645 | ₩50,979 | ₩50,645 | ₩50,887 | +0.48% | 3.8만 |
|---|
| 2025.10.16 | ₩51,054 | ₩51,054 | ₩50,245 | ₩50,464 | -1.16% | 2.8만 |
|---|
| 2025.10.15 | ₩51,019 | ₩51,019 | ₩50,378 | ₩50,725 | -0.58% | 1만 |
|---|
| 2025.10.14 | ₩49,991 | ₩50,906 | ₩49,991 | ₩50,632 | +1.28% | 7.2천 |
|---|
| 2025.10.13 | ₩50,458 | ₩50,676 | ₩50,432 | ₩50,595 | +0.27% | 29.6만 |
|---|
| 2025.10.10 | ₩51,473 | ₩51,473 | ₩49,912 | ₩49,912 | -3.03% | 29.6만 |
|---|