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 | ₩61,347 | ₩61,401 | ₩61,331 | ₩61,331 | -0.03% | 3.1천 |
| 2026.10.08 | ₩60,880 | ₩61,200 | ₩60,693 | ₩60,804 | -0.13% | 8.4천 |
| 2026.10.07 | ₩61,327 | ₩61,327 | ₩61,241 | ₩61,321 | -0.01% | 6.3천 |
| 2026.10.06 | ₩61,481 | ₩61,508 | ₩61,460 | ₩61,460 | -0.03% | 4.4천 |
| 2026.10.05 | ₩61,040 | ₩61,054 | ₩60,920 | ₩60,920 | -0.20% | 5.8천 |
| 2026.10.02 | ₩60,733 | ₩60,773 | ₩60,386 | ₩60,559 | -0.29% | 1.4만 |
| 2026.10.01 | ₩59,758 | ₩60,212 | ₩59,758 | ₩60,079 | +0.54% | 9.5천 |
| 2026.09.30 | ₩60,399 | ₩60,479 | ₩59,959 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩59,959 |
| -0.73% |
| 1.1만 |
| 2026.09.29 | ₩60,332 | ₩60,332 | ₩60,132 | ₩60,186 | -0.24% | 8.5천 |
|---|
| 2026.09.28 | ₩60,239 | ₩60,279 | ₩60,092 | ₩60,172 | -0.11% | 1.4만 |
|---|
| 2026.09.25 | ₩60,606 | ₩60,657 | ₩60,586 | ₩60,657 | +0.08% | 5.3천 |
|---|
| 2026.09.24 | ₩59,845 | ₩60,252 | ₩59,845 | ₩60,168 | +0.54% | 4.1만 |
|---|
| 2026.09.23 | ₩60,132 | ₩60,199 | ₩60,119 | ₩60,129 | -0.00% | 17.5만 |
|---|
| 2026.09.22 | ₩60,720 | ₩60,720 | ₩60,648 | ₩60,648 | -0.12% | 17.9만 |
|---|
| 2026.09.21 | ₩59,625 | ₩60,559 | ₩59,625 | ₩60,461 | +1.40% | 1.7만 |
|---|
| 2026.09.18 | ₩58,970 | ₩59,228 | ₩58,890 | ₩59,228 | +0.44% | 2.8만 |
|---|
| 2026.09.17 | ₩58,864 | ₩58,910 | ₩58,803 | ₩58,910 | +0.08% | 6.2천 |
|---|
| 2026.09.16 | ₩57,875 | ₩58,183 | ₩57,875 | ₩58,169 | +0.51% | 1.2만 |
|---|
| 2026.09.15 | ₩58,650 | ₩58,650 | ₩58,169 | ₩58,196 | -0.77% | 1.6만 |
|---|
| 2026.09.14 | ₩58,596 | ₩58,683 | ₩58,534 | ₩58,534 | -0.11% | 1.4만 |
|---|
| 2026.09.11 | ₩59,131 | ₩59,131 | ₩59,046 | ₩59,046 | -0.14% | 3.3만 |
|---|
| 2026.09.10 | ₩58,623 | ₩58,663 | ₩58,450 | ₩58,450 | -0.30% | 9.3천 |
|---|
| 2026.09.09 | ₩59,157 | ₩59,197 | ₩59,104 | ₩59,104 | -0.09% | 5천 |
|---|
| 2026.09.08 | ₩59,384 | ₩59,491 | ₩59,283 | ₩59,283 | -0.17% | 2.4만 |
|---|
| 2026.09.04 | ₩59,558 | ₩59,627 | ₩59,558 | ₩59,627 | +0.12% | 5.9천 |
|---|
| 2026.09.03 | ₩59,364 | ₩59,464 | ₩59,359 | ₩59,456 | +0.16% | 7.3만 |
|---|
| 2026.09.02 | ₩58,730 | ₩59,010 | ₩58,730 | ₩58,965 | +0.40% | 1만 |
|---|
| 2026.09.01 | ₩58,757 | ₩58,917 | ₩58,556 | ₩58,679 | -0.13% | 1만 |
|---|
| 2026.08.31 | ₩59,204 | ₩59,343 | ₩59,204 | ₩59,343 | +0.23% | 5.2천 |
|---|
| 2026.08.28 | ₩59,678 | ₩59,678 | ₩59,505 | ₩59,533 | -0.24% | 2.2만 |
|---|
| 2026.08.27 | ₩59,651 | ₩59,769 | ₩59,625 | ₩59,769 | +0.20% | 1.1만 |
|---|
| 2026.08.26 | ₩59,418 | ₩59,625 | ₩59,331 | ₩59,535 | +0.20% | 2만 |
|---|
| 2026.08.25 | ₩59,451 | ₩59,539 | ₩59,424 | ₩59,539 | +0.15% | 1.9만 |
|---|
| 2026.08.24 | ₩59,197 | ₩59,251 | ₩59,197 | ₩59,216 | +0.03% | 1만 |
|---|
| 2026.08.21 | ₩59,610 | ₩59,610 | ₩59,558 | ₩59,563 | -0.08% | 4.2천 |
|---|
| 2026.08.20 | ₩59,511 | ₩59,651 | ₩59,211 | ₩59,235 | -0.46% | 5.9천 |
|---|
| 2026.08.19 | ₩59,772 | ₩59,798 | ₩59,654 | ₩59,654 | -0.20% | 1.7만 |
|---|
| 2026.08.18 | ₩59,844 | ₩59,844 | ₩59,638 | ₩59,691 | -0.25% | 7천 |
|---|
| 2026.08.17 | ₩60,533 | ₩60,533 | ₩60,359 | ₩60,365 | -0.28% | 4.6천 |
|---|
| 2026.08.14 | ₩60,573 | ₩60,573 | ₩60,306 | ₩60,413 | -0.26% | 8.1천 |
|---|
| 2026.08.13 | ₩60,666 | ₩60,693 | ₩60,546 | ₩60,613 | -0.09% | 4.4천 |
|---|
| 2026.08.12 | ₩60,093 | ₩60,172 | ₩60,092 | ₩60,119 | +0.04% | 9.5천 |
|---|
| 2026.08.11 | ₩60,012 | ₩60,012 | ₩59,651 | ₩59,691 | -0.53% | 5.2천 |
|---|
| 2026.08.10 | ₩59,932 | ₩60,065 | ₩59,838 | ₩59,865 | -0.11% | 1만 |
|---|
| 2026.08.07 | ₩59,758 | ₩59,884 | ₩59,758 | ₩59,884 | +0.21% | 5.7천 |
|---|
| 2026.08.06 | ₩59,611 | ₩59,745 | ₩59,571 | ₩59,609 | -0.00% | 6.8천 |
|---|
| 2026.08.05 | ₩60,079 | ₩60,079 | ₩59,869 | ₩59,869 | -0.35% | 6.8천 |
|---|
| 2026.08.04 | ₩58,984 | ₩60,039 | ₩58,984 | ₩59,884 | +1.53% | 9.4천 |
|---|
| 2026.08.03 | ₩57,688 | ₩58,436 | ₩57,688 | ₩58,381 | +1.20% | 1.2만 |
|---|
| 2026.07.31 | ₩57,769 | ₩57,769 | ₩57,715 | ₩57,723 | -0.08% | 1.3만 |
|---|
| 2026.07.30 | ₩57,154 | ₩57,341 | ₩57,154 | ₩57,298 | +0.25% | 1천 |
|---|
| 2026.07.29 | ₩57,047 | ₩57,047 | ₩56,330 | ₩56,330 | -1.26% | 3.4천 |
|---|
| 2026.07.28 | ₩57,408 | ₩57,635 | ₩57,248 | ₩57,489 | +0.14% | 1.2만 |
|---|
| 2026.07.27 | ₩58,069 | ₩58,069 | ₩57,769 | ₩57,835 | -0.40% | 1.2만 |
|---|
| 2026.07.24 | ₩57,849 | ₩57,982 | ₩57,648 | ₩57,749 | -0.17% | 7.1천 |
|---|
| 2026.07.23 | ₩57,942 | ₩58,032 | ₩57,942 | ₩58,032 | +0.15% | 3.6천 |
|---|
| 2026.07.22 | ₩58,563 | ₩58,583 | ₩58,530 | ₩58,530 | -0.06% | 1.3만 |
|---|
| 2026.07.21 | ₩58,356 | ₩58,671 | ₩58,356 | ₩58,671 | +0.54% | 1.1만 |
|---|
| 2026.07.20 | ₩58,089 | ₩58,089 | ₩57,745 | ₩57,745 | -0.59% | 17.6만 |
|---|
| 2026.07.17 | ₩57,408 | ₩58,276 | ₩57,408 | ₩57,927 | +0.90% | 1.1만 |
|---|
| 2026.07.16 | ₩58,343 | ₩58,515 | ₩58,343 | ₩58,515 | +0.30% | 7천 |
|---|
| 2026.07.15 | ₩59,424 | ₩59,478 | ₩58,877 | ₩59,144 | -0.47% | 1.4만 |
|---|
| 2026.07.14 | ₩59,444 | ₩59,531 | ₩59,358 | ₩59,358 | -0.15% | 1.1만 |
|---|
| 2026.07.13 | ₩59,625 | ₩59,625 | ₩59,091 | ₩59,217 | -0.68% | 4.9천 |
|---|
| 2026.07.10 | ₩59,878 | ₩59,999 | ₩59,878 | ₩59,981 | +0.17% | 8.3천 |
|---|
| 2026.07.09 | ₩59,852 | ₩59,878 | ₩59,691 | ₩59,846 | -0.01% | 5.9천 |
|---|
| 2026.07.08 | ₩58,904 | ₩59,251 | ₩58,904 | ₩59,251 | +0.59% | 1.1만 |
|---|
| 2026.07.07 | ₩59,024 | ₩59,318 | ₩58,917 | ₩59,302 | +0.47% | 1만 |
|---|
| 2026.07.06 | ₩59,745 | ₩60,259 | ₩59,745 | ₩59,865 | +0.20% | 3.9만 |
|---|
| 2026.07.02 | ₩60,172 | ₩60,172 | ₩59,051 | ₩59,331 | -1.40% | 1.5만 |
|---|
| 2026.07.01 | ₩59,691 | ₩60,052 | ₩59,691 | ₩59,745 | +0.09% | 1.3만 |
|---|
| 2026.06.30 | ₩60,025 | ₩60,613 | ₩60,025 | ₩60,466 | +0.73% | 7.4천 |
|---|
| 2026.06.29 | ₩58,650 | ₩59,852 | ₩58,650 | ₩59,852 | +2.05% | 1.1만 |
|---|
| 2026.06.26 | ₩58,276 | ₩58,944 | ₩58,276 | ₩58,543 | +0.46% | 2.7만 |
|---|
| 2026.06.25 | ₩59,251 | ₩59,251 | ₩58,783 | ₩58,982 | -0.45% | 1.6만 |
|---|
| 2026.06.24 | ₩58,383 | ₩58,596 | ₩58,009 | ₩58,261 | -0.21% | 1.3만 |
|---|
| 2026.06.23 | ₩58,570 | ₩58,570 | ₩58,276 | ₩58,340 | -0.39% | 6.6천 |
|---|
| 2026.06.22 | ₩59,545 | ₩59,661 | ₩59,518 | ₩59,661 | +0.20% | 6.4천 |
|---|
| 2026.06.18 | ₩59,705 | ₩59,785 | ₩59,398 | ₩59,665 | -0.07% | 1.7만 |
|---|
| 2026.06.17 | ₩59,304 | ₩59,478 | ₩58,663 | ₩58,663 | -1.08% | 1.8만 |
|---|
| 2026.06.16 | ₩59,344 | ₩59,451 | ₩59,024 | ₩59,024 | -0.54% | 1.4만 |
|---|
| 2026.06.15 | ₩59,411 | ₩59,745 | ₩59,411 | ₩59,665 | +0.43% | 1.6만 |
|---|
| 2026.06.12 | ₩58,089 | ₩58,423 | ₩57,875 | ₩58,251 | +0.28% | 1.5만 |
|---|
| 2026.06.11 | ₩57,141 | ₩58,089 | ₩57,074 | ₩57,969 | +1.45% | 1.1만 |
|---|
| 2026.06.10 | ₩57,622 | ₩57,622 | ₩56,540 | ₩56,540 | -1.88% | 1.4만 |
|---|
| 2026.06.09 | ₩57,889 | ₩57,889 | ₩56,607 | ₩57,463 | -0.74% | 1.8만 |
|---|
| 2026.06.08 | ₩57,862 | ₩58,109 | ₩57,622 | ₩57,715 | -0.25% | 2.3만 |
|---|
| 2026.06.05 | ₩58,396 | ₩58,396 | ₩57,261 | ₩57,319 | -1.85% | 1만 |
|---|
| 2026.06.04 | ₩59,237 | ₩59,451 | ₩59,224 | ₩59,224 | -0.02% | 8.7천 |
|---|
| 2026.06.03 | ₩59,237 | ₩59,451 | ₩59,237 | ₩59,346 | +0.18% | 8.2천 |
|---|
| 2026.06.02 | ₩59,431 | ₩59,518 | ₩59,371 | ₩59,518 | +0.15% | 1.4만 |
|---|
| 2026.06.01 | ₩58,944 | ₩59,264 | ₩58,944 | ₩59,128 | +0.31% | 1만 |
|---|
| 2026.05.29 | ₩58,770 | ₩58,870 | ₩58,650 | ₩58,870 | +0.17% | 9.6천 |
|---|
| 2026.05.28 | ₩58,062 | ₩58,516 | ₩58,062 | ₩58,463 | +0.69% | 1.1만 |
|---|
| 2026.05.27 | ₩58,089 | ₩58,156 | ₩57,982 | ₩58,100 | +0.02% | 5.1천 |
|---|
| 2026.05.26 | ₩57,635 | ₩58,049 | ₩57,635 | ₩57,955 | +0.56% | 5.8천 |
|---|
| 2026.05.22 | ₩57,288 | ₩57,288 | ₩57,087 | ₩57,087 | -0.35% | 6.7천 |
|---|
| 2026.05.21 | ₩56,033 | ₩56,887 | ₩56,033 | ₩56,754 | +1.29% | 6천 |
|---|
| 2026.05.20 | ₩56,006 | ₩56,420 | ₩55,926 | ₩56,420 | +0.74% | 8.8천 |
|---|
| 2026.05.19 | ₩55,739 | ₩55,752 | ₩55,512 | ₩55,685 | -0.10% | 7.4천 |
|---|
| 2026.05.18 | ₩56,366 | ₩56,366 | ₩55,779 | ₩55,979 | -0.69% | 1.3만 |
|---|
| 2026.05.15 | ₩56,460 | ₩56,927 | ₩56,179 | ₩56,179 | -0.50% | 2.4만 |
|---|
| 2026.05.14 | ₩56,727 | ₩57,128 | ₩56,727 | ₩57,087 | +0.64% | 1.1만 |
|---|
| 2026.05.13 | ₩56,219 | ₩56,794 | ₩56,219 | ₩56,647 | +0.76% | 6.5천 |
|---|
| 2026.05.12 | ₩56,099 | ₩56,246 | ₩55,672 | ₩56,246 | +0.26% | 1.9만 |
|---|
| 2026.05.11 | ₩56,393 | ₩56,553 | ₩56,326 | ₩56,381 | -0.02% | 6.4천 |
|---|
| 2026.05.08 | ₩56,019 | ₩56,246 | ₩56,019 | ₩56,246 | +0.41% | 1만 |
|---|
| 2026.05.07 | ₩56,046 | ₩56,046 | ₩55,485 | ₩55,579 | -0.83% | 9.5천 |
|---|
| 2026.05.06 | ₩55,832 | ₩56,019 | ₩55,632 | ₩56,019 | +0.33% | 2.8만 |
|---|
| 2026.05.05 | ₩54,991 | ₩55,218 | ₩54,991 | ₩55,151 | +0.29% | 9.6천 |
|---|
| 2026.05.04 | ₩54,817 | ₩54,817 | ₩54,516 | ₩54,516 | -0.55% | 3.8만 |
|---|
| 2026.05.01 | ₩54,697 | ₩54,897 | ₩54,597 | ₩54,597 | -0.18% | 9.3천 |
|---|
| 2026.04.30 | ₩53,829 | ₩54,363 | ₩53,749 | ₩54,350 | +0.97% | 1.3만 |
|---|
| 2026.04.29 | ₩53,656 | ₩53,656 | ₩53,495 | ₩53,582 | -0.14% | 5천 |
|---|
| 2026.04.28 | ₩53,656 | ₩53,749 | ₩53,442 | ₩53,549 | -0.20% | 2.7만 |
|---|
| 2026.04.27 | ₩54,039 | ₩54,096 | ₩54,039 | ₩54,080 | +0.08% | 5.4천 |
|---|
| 2026.04.24 | ₩53,936 | ₩54,258 | ₩53,923 | ₩54,258 | +0.60% | 20.4만 |
|---|
| 2026.04.23 | ₩53,789 | ₩53,816 | ₩53,418 | ₩53,800 | +0.02% | 4.8천 |
|---|
| 2026.04.22 | ₩53,656 | ₩53,936 | ₩53,656 | ₩53,936 | +0.52% | 4.5천 |
|---|
| 2026.04.21 | ₩53,522 | ₩53,642 | ₩53,121 | ₩53,121 | -0.75% | 1.5만 |
|---|
| 2026.04.20 | ₩53,709 | ₩53,709 | ₩53,482 | ₩53,546 | -0.30% | 8.6천 |
|---|
| 2026.04.17 | ₩53,656 | ₩53,843 | ₩53,656 | ₩53,784 | +0.24% | 1.2만 |
|---|
| 2026.04.16 | ₩52,975 | ₩53,153 | ₩52,975 | ₩53,153 | +0.34% | 6.8천 |
|---|
| 2026.04.15 | ₩52,948 | ₩53,081 | ₩52,934 | ₩53,075 | +0.24% | 7.9천 |
|---|
| 2026.04.14 | ₩52,587 | ₩52,854 | ₩52,587 | ₩52,854 | +0.51% | 8.8천 |
|---|
| 2026.04.13 | ₩51,612 | ₩52,175 | ₩51,612 | ₩52,175 | +1.09% | 9천 |
|---|
| 2026.04.10 | ₩51,706 | ₩51,799 | ₩51,612 | ₩51,612 | -0.18% | 1만 |
|---|
| 2026.04.09 | ₩51,425 | ₩51,733 | ₩51,425 | ₩51,719 | +0.57% | 2.2만 |
|---|
| 2026.04.08 | ₩51,225 | ₩51,419 | ₩51,158 | ₩51,279 | +0.10% | 1.4만 |
|---|
| 2026.04.07 | ₩49,142 | ₩49,699 | ₩49,142 | ₩49,699 | +1.13% | 1.3만 |
|---|
| 2026.04.06 | ₩49,623 | ₩49,649 | ₩49,543 | ₩49,612 | -0.02% | 1.1만 |
|---|
| 2026.04.02 | ₩48,501 | ₩49,397 | ₩48,501 | ₩49,397 | +1.85% | 8.1천 |
|---|
| 2026.04.01 | ₩49,195 | ₩49,663 | ₩49,195 | ₩49,369 | +0.35% | 2만 |
|---|
| 2026.03.31 | ₩47,887 | ₩48,795 | ₩47,860 | ₩48,765 | +1.83% | 1.5만 |
|---|
| 2026.03.30 | ₩47,626 | ₩47,626 | ₩47,166 | ₩47,299 | -0.69% | 4.4만 |
|---|
| 2026.03.27 | ₩48,127 | ₩48,167 | ₩47,593 | ₩47,633 | -1.03% | 1.5만 |
|---|
| 2026.03.26 | ₩49,008 | ₩49,008 | ₩48,394 | ₩48,394 | -1.25% | 5.5천 |
|---|
| 2026.03.25 | ₩49,876 | ₩49,876 | ₩49,520 | ₩49,520 | -0.71% | 5.8천 |
|---|
| 2026.03.24 | ₩49,743 | ₩49,743 | ₩49,543 | ₩49,543 | -0.40% | 1.3만 |
|---|
| 2026.03.23 | ₩50,397 | ₩50,477 | ₩50,144 | ₩50,170 | -0.45% | 1.6만 |
|---|
| 2026.03.20 | ₩49,943 | ₩49,943 | ₩49,276 | ₩49,663 | -0.56% | 1.5만 |
|---|
| 2026.03.19 | ₩50,250 | ₩50,598 | ₩50,210 | ₩50,341 | +0.18% | 9.7천 |
|---|
| 2026.03.18 | ₩51,012 | ₩51,205 | ₩50,624 | ₩50,624 | -0.76% | 9.1천 |
|---|
| 2026.03.17 | ₩51,452 | ₩51,519 | ₩51,272 | ₩51,272 | -0.35% | 5.9천 |
|---|
| 2026.03.16 | ₩51,279 | ₩51,279 | ₩50,985 | ₩51,038 | -0.47% | 1.7만 |
|---|
| 2026.03.13 | ₩50,971 | ₩51,078 | ₩50,477 | ₩50,557 | -0.81% | 2.2만 |
|---|
| 2026.03.12 | ₩50,985 | ₩50,985 | ₩50,704 | ₩50,711 | -0.54% | 8.8천 |
|---|
| 2026.03.11 | ₩51,799 | ₩51,799 | ₩51,372 | ₩51,527 | -0.53% | 5.3천 |
|---|
| 2026.03.10 | ₩51,719 | ₩51,960 | ₩51,265 | ₩51,612 | -0.21% | 1.4만 |
|---|
| 2026.03.09 | ₩50,798 | ₩51,853 | ₩50,544 | ₩51,813 | +2.00% | 22.3만 |
|---|
| 2026.03.06 | ₩51,332 | ₩51,626 | ₩51,332 | ₩51,506 | +0.34% | 4.3천 |
|---|
| 2026.03.05 | ₩52,053 | ₩52,066 | ₩51,612 | ₩52,066 | +0.03% | 5.6천 |
|---|
| 2026.03.04 | ₩52,173 | ₩52,213 | ₩52,066 | ₩52,066 | -0.20% | 2.1만 |
|---|
| 2026.03.03 | ₩50,771 | ₩51,766 | ₩50,758 | ₩51,648 | +1.73% | 1.3만 |
|---|
| 2026.03.02 | ₩51,786 | ₩52,093 | ₩51,773 | ₩52,013 | +0.44% | 1만 |
|---|
| 2026.02.27 | ₩51,145 | ₩51,920 | ₩51,145 | ₩51,920 | +1.51% | 2.1만 |
|---|
| 2026.02.26 | ₩51,759 | ₩51,953 | ₩51,626 | ₩51,906 | +0.28% | 1.1만 |
|---|
| 2026.02.25 | ₩51,252 | ₩51,853 | ₩51,252 | ₩51,853 | +1.17% | 2.7만 |
|---|
| 2026.02.24 | ₩51,173 | ₩51,225 | ₩51,132 | ₩51,212 | +0.08% | 1.6만 |
|---|
| 2026.02.23 | ₩51,532 | ₩51,532 | ₩50,624 | ₩50,716 | -1.58% | 1.8만 |
|---|
| 2026.02.20 | ₩51,452 | ₩51,906 | ₩51,452 | ₩51,726 | +0.53% | 1.9만 |
|---|
| 2026.02.19 | ₩51,092 | ₩51,307 | ₩51,092 | ₩51,307 | +0.42% | 6.5천 |
|---|
| 2026.02.18 | ₩51,212 | ₩51,586 | ₩51,212 | ₩51,488 | +0.54% | 1.7만 |
|---|
| 2026.02.17 | ₩51,345 | ₩51,345 | ₩50,591 | ₩51,172 | -0.34% | 1.4만 |
|---|
| 2026.02.13 | ₩51,265 | ₩51,612 | ₩51,265 | ₩51,329 | +0.13% | 1만 |
|---|
| 2026.02.12 | ₩52,013 | ₩52,227 | ₩51,105 | ₩51,118 | -1.72% | 7천 |
|---|
| 2026.02.11 | ₩52,480 | ₩52,480 | ₩51,826 | ₩51,853 | -1.20% | 9.5천 |
|---|
| 2026.02.10 | ₩52,307 | ₩52,507 | ₩52,133 | ₩52,133 | -0.33% | 1만 |
|---|
| 2026.02.09 | ₩51,866 | ₩52,420 | ₩51,853 | ₩52,320 | +0.88% | 22.6만 |
|---|
| 2026.02.06 | ₩51,666 | ₩52,066 | ₩51,232 | ₩52,040 | +0.72% | 3.2만 |
|---|
| 2026.02.05 | ₩51,372 | ₩51,405 | ₩51,025 | ₩51,118 | -0.49% | 24.3만 |
|---|
| 2026.02.04 | ₩51,839 | ₩52,066 | ₩51,492 | ₩51,866 | +0.05% | 1.8만 |
|---|
| 2026.02.03 | ₩52,213 | ₩52,240 | ₩51,599 | ₩51,886 | -0.63% | 1.4만 |
|---|
| 2026.02.02 | ₩53,182 | ₩53,388 | ₩53,182 | ₩53,295 | +0.21% | 1.5만 |
|---|
| 2026.01.30 | ₩52,948 | ₩53,055 | ₩52,534 | ₩52,788 | -0.30% | 1.5만 |
|---|
| 2026.01.29 | ₩53,121 | ₩53,148 | ₩52,707 | ₩53,135 | +0.03% | 1.3만 |
|---|
| 2026.01.28 | ₩53,722 | ₩53,883 | ₩53,722 | ₩53,736 | +0.02% | 2.3만 |
|---|
| 2026.01.27 | ₩53,963 | ₩53,976 | ₩53,856 | ₩53,856 | -0.20% | 2.6만 |
|---|
| 2026.01.26 | ₩53,762 | ₩53,976 | ₩53,762 | ₩53,883 | +0.22% | 1만 |
|---|
| 2026.01.23 | ₩53,809 | ₩53,809 | ₩53,549 | ₩53,661 | -0.28% | 9.4천 |
|---|
| 2026.01.22 | ₩53,762 | ₩53,762 | ₩53,549 | ₩53,656 | -0.20% | 6.7천 |
|---|
| 2026.01.21 | ₩52,507 | ₩53,228 | ₩52,427 | ₩53,021 | +0.98% | 1.7만 |
|---|
| 2026.01.20 | ₩52,828 | ₩52,934 | ₩52,267 | ₩52,267 | -1.06% | 8.3만 |
|---|
| 2026.01.16 | ₩53,614 | ₩53,642 | ₩53,589 | ₩53,610 | -0.01% | 9.5천 |
|---|
| 2026.01.15 | ₩54,043 | ₩54,043 | ₩53,642 | ₩53,682 | -0.67% | 1.9만 |
|---|
| 2026.01.14 | ₩53,589 | ₩53,722 | ₩53,335 | ₩53,722 | +0.25% | 1.1만 |
|---|
| 2026.01.13 | ₩54,337 | ₩54,337 | ₩53,869 | ₩54,043 | -0.54% | 8.5천 |
|---|
| 2026.01.12 | ₩54,029 | ₩54,283 | ₩54,029 | ₩54,243 | +0.40% | 2.3만 |
|---|
| 2026.01.09 | ₩54,243 | ₩54,297 | ₩54,003 | ₩54,243 | 0.00% | 1.7만 |
|---|
| 2026.01.08 | ₩54,096 | ₩54,297 | ₩54,096 | ₩54,171 | +0.14% | 1.9만 |
|---|
| 2026.01.07 | ₩54,644 | ₩54,644 | ₩54,291 | ₩54,291 | -0.65% | 1.7만 |
|---|
| 2026.01.06 | ₩54,070 | ₩54,250 | ₩53,927 | ₩54,250 | +0.33% | 1.4만 |
|---|
| 2026.01.05 | ₩53,629 | ₩54,029 | ₩53,629 | ₩53,829 | +0.37% | 2.5만 |
|---|
| 2026.01.02 | ₩53,896 | ₩53,896 | ₩53,188 | ₩53,415 | -0.89% | 1만 |
|---|
| 2025.12.31 | ₩53,863 | ₩53,883 | ₩53,589 | ₩53,589 | -0.51% | 5.7천 |
|---|
| 2025.12.30 | ₩54,083 | ₩54,132 | ₩54,052 | ₩54,052 | -0.06% | 4.3천 |
|---|
| 2025.12.29 | ₩54,083 | ₩54,243 | ₩54,083 | ₩54,150 | +0.12% | 5.8천 |
|---|
| 2025.12.26 | ₩54,390 | ₩54,403 | ₩54,337 | ₩54,390 | 0.00% | 9.5천 |
|---|
| 2025.12.24 | ₩54,256 | ₩54,430 | ₩54,256 | ₩54,418 | +0.30% | 5.3천 |
|---|
| 2025.12.23 | ₩54,270 | ₩54,350 | ₩54,260 | ₩54,350 | +0.15% | 8.5천 |
|---|
| 2025.12.22 | ₩54,110 | ₩54,256 | ₩54,110 | ₩54,244 | +0.25% | 30.1만 |
|---|
| 2025.12.19 | ₩53,597 | ₩53,789 | ₩53,597 | ₩53,789 | +0.36% | 1.1만 |
|---|
| 2025.12.18 | ₩53,575 | ₩53,682 | ₩53,411 | ₩53,455 | -0.22% | 1.3만 |
|---|
| 2025.12.17 | ₩53,295 | ₩53,295 | ₩52,876 | ₩52,876 | -0.79% | 1.4만 |
|---|
| 2025.12.16 | ₩53,522 | ₩53,722 | ₩53,442 | ₩53,697 | +0.33% | 6.6천 |
|---|
| 2025.12.15 | ₩53,869 | ₩53,869 | ₩53,509 | ₩53,535 | -0.62% | 1.4만 |
|---|
| 2025.12.12 | ₩54,136 | ₩54,136 | ₩53,482 | ₩53,709 | -0.79% | 6.5천 |
|---|
| 2025.12.11 | ₩53,976 | ₩54,070 | ₩53,976 | ₩54,056 | +0.15% | 1.6만 |
|---|
| 2025.12.10 | ₩53,549 | ₩54,136 | ₩53,482 | ₩53,963 | +0.77% | 30.8만 |
|---|
| 2025.12.09 | ₩53,589 | ₩53,749 | ₩53,522 | ₩53,522 | -0.12% | 1.9만 |
|---|
| 2025.12.08 | ₩54,029 | ₩54,096 | ₩53,535 | ₩53,614 | -0.77% | 1.4만 |
|---|
| 2025.12.05 | ₩54,083 | ₩54,377 | ₩54,083 | ₩54,218 | +0.25% | 2만 |
|---|
| 2025.12.04 | ₩53,737 | ₩53,909 | ₩53,737 | ₩53,909 | +0.32% | 2.5만 |
|---|
| 2025.12.03 | ₩53,514 | ₩53,802 | ₩53,482 | ₩53,749 | +0.44% | 2.6만 |
|---|
| 2025.12.02 | ₩53,455 | ₩53,629 | ₩53,322 | ₩53,469 | +0.02% | 6만 |
|---|
| 2025.12.01 | ₩53,175 | ₩53,442 | ₩53,175 | ₩53,175 | 0.00% | 29만 |
|---|
| 2025.11.28 | ₩53,295 | ₩53,415 | ₩53,295 | ₩53,415 | +0.23% | 6천 |
|---|
| 2025.11.26 | ₩53,282 | ₩53,308 | ₩53,135 | ₩53,215 | -0.13% | 1.7만 |
|---|
| 2025.11.25 | ₩52,601 | ₩53,148 | ₩52,253 | ₩53,081 | +0.91% | 1.8만 |
|---|
| 2025.11.24 | ₩52,240 | ₩52,374 | ₩52,147 | ₩52,293 | +0.10% | 1.1만 |
|---|
| 2025.11.21 | ₩51,225 | ₩51,880 | ₩50,971 | ₩51,543 | +0.62% | 1.1만 |
|---|
| 2025.11.20 | ₩52,601 | ₩52,601 | ₩50,784 | ₩50,784 | -3.45% | 1.7만 |
|---|
| 2025.11.19 | ₩51,733 | ₩51,870 | ₩51,582 | ₩51,750 | +0.03% | 1.1만 |
|---|
| 2025.11.18 | ₩51,666 | ₩51,701 | ₩51,425 | ₩51,559 | -0.21% | 6.6천 |
|---|
| 2025.11.17 | ₩52,293 | ₩52,654 | ₩51,766 | ₩51,912 | -0.73% | 4.6만 |
|---|
| 2025.11.14 | ₩51,652 | ₩52,681 | ₩51,652 | ₩52,400 | +1.45% | 36.1만 |
|---|
| 2025.11.13 | ₩53,175 | ₩53,175 | ₩52,334 | ₩52,407 | -1.44% | 1.1만 |
|---|
| 2025.11.12 | ₩53,589 | ₩53,589 | ₩53,429 | ₩53,469 | -0.22% | 1.2만 |
|---|
| 2025.11.11 | ₩53,295 | ₩53,616 | ₩53,282 | ₩53,616 | +0.60% | 1.6만 |
|---|
| 2025.11.10 | ₩52,988 | ₩53,455 | ₩52,988 | ₩53,402 | +0.78% | 1.1만 |
|---|
| 2025.11.07 | ₩52,147 | ₩52,467 | ₩51,813 | ₩52,467 | +0.61% | 1.6만 |
|---|
| 2025.11.06 | ₩52,601 | ₩52,661 | ₩52,080 | ₩52,213 | -0.74% | 9.6천 |
|---|
| 2025.11.05 | ₩52,400 | ₩53,001 | ₩52,400 | ₩52,908 | +0.97% | 1.5만 |
|---|
| 2025.11.04 | ₩52,534 | ₩52,534 | ₩52,307 | ₩52,347 | -0.36% | 3.1만 |
|---|
| 2025.11.03 | ₩52,999 | ₩53,242 | ₩52,999 | ₩53,214 | +0.41% | 8.9천 |
|---|
| 2025.10.31 | ₩53,055 | ₩53,121 | ₩52,921 | ₩53,028 | -0.05% | 1.6만 |
|---|
| 2025.10.30 | ₩52,707 | ₩53,202 | ₩52,707 | ₩52,748 | +0.08% | 1.9만 |
|---|
| 2025.10.29 | ₩53,121 | ₩53,159 | ₩52,841 | ₩52,854 | -0.50% | 2.6만 |
|---|
| 2025.10.28 | ₩53,028 | ₩53,161 | ₩52,988 | ₩52,988 | -0.08% | 1.3만 |
|---|
| 2025.10.27 | ₩52,854 | ₩53,068 | ₩52,854 | ₩53,055 | +0.38% | 8천 |
|---|
| 2025.10.24 | ₩52,480 | ₩52,574 | ₩52,371 | ₩52,371 | -0.21% | 1.2만 |
|---|
| 2025.10.23 | ₩51,960 | ₩52,200 | ₩51,960 | ₩52,129 | +0.33% | 5.6천 |
|---|
| 2025.10.22 | ₩51,787 | ₩51,787 | ₩51,626 | ₩51,652 | -0.26% | 1만 |
|---|
| 2025.10.21 | ₩52,001 | ₩52,020 | ₩51,893 | ₩51,945 | -0.11% | 1.1만 |
|---|
| 2025.10.20 | ₩51,619 | ₩51,719 | ₩51,612 | ₩51,666 | +0.09% | 1.4만 |
|---|
| 2025.10.17 | ₩50,664 | ₩50,998 | ₩50,664 | ₩50,906 | +0.48% | 3.8만 |
|---|
| 2025.10.16 | ₩51,073 | ₩51,073 | ₩50,264 | ₩50,483 | -1.16% | 2.8만 |
|---|
| 2025.10.15 | ₩51,038 | ₩51,038 | ₩50,397 | ₩50,744 | -0.58% | 1만 |
|---|
| 2025.10.14 | ₩50,010 | ₩50,925 | ₩50,010 | ₩50,651 | +1.28% | 7.2천 |
|---|
| 2025.10.13 | ₩50,477 | ₩50,695 | ₩50,451 | ₩50,614 | +0.27% | 29.6만 |
|---|
| 2025.10.10 | ₩51,492 | ₩51,492 | ₩49,931 | ₩49,931 | -3.03% | 29.6만 |
|---|