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 | ₩61,381 | ₩61,434 | ₩61,365 | ₩61,365 | -0.03% | 3.1천 |
| 2026.10.08 | ₩60,913 | ₩61,234 | ₩60,726 | ₩60,837 | -0.13% | 8.4천 |
| 2026.10.07 | ₩61,361 | ₩61,361 | ₩61,274 | ₩61,354 | -0.01% | 6.3천 |
| 2026.10.06 | ₩61,515 | ₩61,541 | ₩61,493 | ₩61,493 | -0.03% | 4.4천 |
| 2026.10.05 | ₩61,074 | ₩61,087 | ₩60,953 | ₩60,953 | -0.20% | 5.8천 |
| 2026.10.02 | ₩60,766 | ₩60,806 | ₩60,419 | ₩60,593 | -0.29% | 1.4만 |
| 2026.10.01 | ₩59,791 | ₩60,245 | ₩59,791 | ₩60,112 | +0.54% | 9.5천 |
| 2026.09.30 | ₩60,432 | ₩60,512 | ₩59,991 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩59,991 |
| -0.73% |
| 1.1만 |
| 2026.09.29 | ₩60,365 | ₩60,365 | ₩60,165 | ₩60,218 | -0.24% | 8.5천 |
|---|
| 2026.09.28 | ₩60,272 | ₩60,312 | ₩60,125 | ₩60,205 | -0.11% | 1.4만 |
|---|
| 2026.09.25 | ₩60,639 | ₩60,690 | ₩60,619 | ₩60,690 | +0.08% | 5.3천 |
|---|
| 2026.09.24 | ₩59,878 | ₩60,285 | ₩59,878 | ₩60,201 | +0.54% | 4.1만 |
|---|
| 2026.09.23 | ₩60,165 | ₩60,232 | ₩60,152 | ₩60,162 | -0.00% | 17.5만 |
|---|
| 2026.09.22 | ₩60,753 | ₩60,753 | ₩60,681 | ₩60,681 | -0.12% | 17.9만 |
|---|
| 2026.09.21 | ₩59,657 | ₩60,593 | ₩59,657 | ₩60,494 | +1.40% | 1.7만 |
|---|
| 2026.09.18 | ₩59,003 | ₩59,260 | ₩58,922 | ₩59,260 | +0.44% | 2.8만 |
|---|
| 2026.09.17 | ₩58,896 | ₩58,942 | ₩58,836 | ₩58,942 | +0.08% | 6.2천 |
|---|
| 2026.09.16 | ₩57,907 | ₩58,214 | ₩57,907 | ₩58,201 | +0.51% | 1.2만 |
|---|
| 2026.09.15 | ₩58,682 | ₩58,682 | ₩58,201 | ₩58,228 | -0.77% | 1.6만 |
|---|
| 2026.09.14 | ₩58,629 | ₩58,715 | ₩58,566 | ₩58,566 | -0.11% | 1.4만 |
|---|
| 2026.09.11 | ₩59,163 | ₩59,163 | ₩59,079 | ₩59,079 | -0.14% | 3.3만 |
|---|
| 2026.09.10 | ₩58,655 | ₩58,695 | ₩58,482 | ₩58,482 | -0.30% | 9.3천 |
|---|
| 2026.09.09 | ₩59,190 | ₩59,230 | ₩59,136 | ₩59,136 | -0.09% | 5천 |
|---|
| 2026.09.08 | ₩59,417 | ₩59,524 | ₩59,315 | ₩59,315 | -0.17% | 2.4만 |
|---|
| 2026.09.04 | ₩59,591 | ₩59,660 | ₩59,591 | ₩59,660 | +0.12% | 5.9천 |
|---|
| 2026.09.03 | ₩59,397 | ₩59,497 | ₩59,391 | ₩59,489 | +0.16% | 7.3만 |
|---|
| 2026.09.02 | ₩58,762 | ₩59,043 | ₩58,762 | ₩58,997 | +0.40% | 1만 |
|---|
| 2026.09.01 | ₩58,789 | ₩58,949 | ₩58,588 | ₩58,711 | -0.13% | 1만 |
|---|
| 2026.08.31 | ₩59,236 | ₩59,375 | ₩59,236 | ₩59,375 | +0.23% | 5.2천 |
|---|
| 2026.08.28 | ₩59,711 | ₩59,711 | ₩59,537 | ₩59,565 | -0.24% | 2.2만 |
|---|
| 2026.08.27 | ₩59,684 | ₩59,802 | ₩59,657 | ₩59,802 | +0.20% | 1.1만 |
|---|
| 2026.08.26 | ₩59,450 | ₩59,657 | ₩59,363 | ₩59,568 | +0.20% | 2만 |
|---|
| 2026.08.25 | ₩59,484 | ₩59,572 | ₩59,457 | ₩59,572 | +0.15% | 1.9만 |
|---|
| 2026.08.24 | ₩59,230 | ₩59,283 | ₩59,230 | ₩59,248 | +0.03% | 1만 |
|---|
| 2026.08.21 | ₩59,643 | ₩59,643 | ₩59,591 | ₩59,596 | -0.08% | 4.2천 |
|---|
| 2026.08.20 | ₩59,544 | ₩59,684 | ₩59,243 | ₩59,267 | -0.46% | 5.9천 |
|---|
| 2026.08.19 | ₩59,804 | ₩59,831 | ₩59,687 | ₩59,687 | -0.20% | 1.7만 |
|---|
| 2026.08.18 | ₩59,876 | ₩59,876 | ₩59,671 | ₩59,724 | -0.25% | 7천 |
|---|
| 2026.08.17 | ₩60,566 | ₩60,566 | ₩60,392 | ₩60,398 | -0.28% | 4.6천 |
|---|
| 2026.08.14 | ₩60,606 | ₩60,606 | ₩60,339 | ₩60,446 | -0.26% | 8.1천 |
|---|
| 2026.08.13 | ₩60,699 | ₩60,726 | ₩60,579 | ₩60,646 | -0.09% | 4.4천 |
|---|
| 2026.08.12 | ₩60,126 | ₩60,205 | ₩60,125 | ₩60,152 | +0.04% | 9.5천 |
|---|
| 2026.08.11 | ₩60,045 | ₩60,045 | ₩59,684 | ₩59,724 | -0.53% | 5.2천 |
|---|
| 2026.08.10 | ₩59,965 | ₩60,098 | ₩59,871 | ₩59,898 | -0.11% | 1만 |
|---|
| 2026.08.07 | ₩59,791 | ₩59,917 | ₩59,791 | ₩59,917 | +0.21% | 5.7천 |
|---|
| 2026.08.06 | ₩59,644 | ₩59,778 | ₩59,604 | ₩59,641 | -0.00% | 6.8천 |
|---|
| 2026.08.05 | ₩60,112 | ₩60,112 | ₩59,902 | ₩59,902 | -0.35% | 6.8천 |
|---|
| 2026.08.04 | ₩59,016 | ₩60,072 | ₩59,016 | ₩59,917 | +1.53% | 9.4천 |
|---|
| 2026.08.03 | ₩57,720 | ₩58,468 | ₩57,720 | ₩58,413 | +1.20% | 1.2만 |
|---|
| 2026.07.31 | ₩57,800 | ₩57,800 | ₩57,747 | ₩57,755 | -0.08% | 1.3만 |
|---|
| 2026.07.30 | ₩57,186 | ₩57,373 | ₩57,186 | ₩57,330 | +0.25% | 1천 |
|---|
| 2026.07.29 | ₩57,079 | ₩57,079 | ₩56,361 | ₩56,361 | -1.26% | 3.4천 |
|---|
| 2026.07.28 | ₩57,439 | ₩57,667 | ₩57,279 | ₩57,521 | +0.14% | 1.2만 |
|---|
| 2026.07.27 | ₩58,101 | ₩58,101 | ₩57,800 | ₩57,867 | -0.40% | 1.2만 |
|---|
| 2026.07.24 | ₩57,880 | ₩58,014 | ₩57,680 | ₩57,780 | -0.17% | 7.1천 |
|---|
| 2026.07.23 | ₩57,974 | ₩58,063 | ₩57,974 | ₩58,063 | +0.15% | 3.6천 |
|---|
| 2026.07.22 | ₩58,595 | ₩58,615 | ₩58,562 | ₩58,562 | -0.06% | 1.3만 |
|---|
| 2026.07.21 | ₩58,388 | ₩58,703 | ₩58,388 | ₩58,703 | +0.54% | 1.1만 |
|---|
| 2026.07.20 | ₩58,121 | ₩58,121 | ₩57,776 | ₩57,776 | -0.59% | 17.6만 |
|---|
| 2026.07.17 | ₩57,439 | ₩58,308 | ₩57,439 | ₩57,959 | +0.90% | 1.1만 |
|---|
| 2026.07.16 | ₩58,375 | ₩58,547 | ₩58,375 | ₩58,547 | +0.30% | 7천 |
|---|
| 2026.07.15 | ₩59,457 | ₩59,510 | ₩58,909 | ₩59,176 | -0.47% | 1.4만 |
|---|
| 2026.07.14 | ₩59,477 | ₩59,564 | ₩59,390 | ₩59,390 | -0.15% | 1.1만 |
|---|
| 2026.07.13 | ₩59,657 | ₩59,657 | ₩59,123 | ₩59,250 | -0.68% | 4.9천 |
|---|
| 2026.07.10 | ₩59,911 | ₩60,031 | ₩59,911 | ₩60,014 | +0.17% | 8.3천 |
|---|
| 2026.07.09 | ₩59,884 | ₩59,911 | ₩59,724 | ₩59,879 | -0.01% | 5.9천 |
|---|
| 2026.07.08 | ₩58,936 | ₩59,283 | ₩58,936 | ₩59,283 | +0.59% | 1.1만 |
|---|
| 2026.07.07 | ₩59,056 | ₩59,350 | ₩58,949 | ₩59,334 | +0.47% | 1만 |
|---|
| 2026.07.06 | ₩59,778 | ₩60,292 | ₩59,778 | ₩59,898 | +0.20% | 3.9만 |
|---|
| 2026.07.02 | ₩60,205 | ₩60,205 | ₩59,083 | ₩59,363 | -1.40% | 1.5만 |
|---|
| 2026.07.01 | ₩59,724 | ₩60,085 | ₩59,724 | ₩59,778 | +0.09% | 1.3만 |
|---|
| 2026.06.30 | ₩60,058 | ₩60,646 | ₩60,058 | ₩60,499 | +0.73% | 7.4천 |
|---|
| 2026.06.29 | ₩58,682 | ₩59,884 | ₩58,682 | ₩59,884 | +2.05% | 1.1만 |
|---|
| 2026.06.26 | ₩58,308 | ₩58,976 | ₩58,308 | ₩58,575 | +0.46% | 2.7만 |
|---|
| 2026.06.25 | ₩59,283 | ₩59,283 | ₩58,816 | ₩59,015 | -0.45% | 1.6만 |
|---|
| 2026.06.24 | ₩58,415 | ₩58,629 | ₩58,041 | ₩58,293 | -0.21% | 1.3만 |
|---|
| 2026.06.23 | ₩58,602 | ₩58,602 | ₩58,308 | ₩58,372 | -0.39% | 6.6천 |
|---|
| 2026.06.22 | ₩59,577 | ₩59,693 | ₩59,550 | ₩59,693 | +0.20% | 6.4천 |
|---|
| 2026.06.18 | ₩59,737 | ₩59,818 | ₩59,430 | ₩59,697 | -0.07% | 1.7만 |
|---|
| 2026.06.17 | ₩59,337 | ₩59,510 | ₩58,695 | ₩58,695 | -1.08% | 1.8만 |
|---|
| 2026.06.16 | ₩59,377 | ₩59,484 | ₩59,056 | ₩59,056 | -0.54% | 1.4만 |
|---|
| 2026.06.15 | ₩59,444 | ₩59,778 | ₩59,444 | ₩59,697 | +0.43% | 1.6만 |
|---|
| 2026.06.12 | ₩58,121 | ₩58,455 | ₩57,907 | ₩58,282 | +0.28% | 1.5만 |
|---|
| 2026.06.11 | ₩57,172 | ₩58,121 | ₩57,105 | ₩58,001 | +1.45% | 1.1만 |
|---|
| 2026.06.10 | ₩57,653 | ₩57,653 | ₩56,571 | ₩56,571 | -1.88% | 1.4만 |
|---|
| 2026.06.09 | ₩57,920 | ₩57,920 | ₩56,638 | ₩57,494 | -0.74% | 1.8만 |
|---|
| 2026.06.08 | ₩57,894 | ₩58,141 | ₩57,653 | ₩57,747 | -0.25% | 2.3만 |
|---|
| 2026.06.05 | ₩58,428 | ₩58,428 | ₩57,292 | ₩57,350 | -1.85% | 1만 |
|---|
| 2026.06.04 | ₩59,270 | ₩59,484 | ₩59,256 | ₩59,256 | -0.02% | 8.7천 |
|---|
| 2026.06.03 | ₩59,270 | ₩59,484 | ₩59,270 | ₩59,378 | +0.18% | 8.2천 |
|---|
| 2026.06.02 | ₩59,464 | ₩59,550 | ₩59,403 | ₩59,550 | +0.15% | 1.4만 |
|---|
| 2026.06.01 | ₩58,976 | ₩59,297 | ₩58,976 | ₩59,160 | +0.31% | 1만 |
|---|
| 2026.05.29 | ₩58,802 | ₩58,902 | ₩58,682 | ₩58,902 | +0.17% | 9.6천 |
|---|
| 2026.05.28 | ₩58,094 | ₩58,548 | ₩58,094 | ₩58,495 | +0.69% | 1.1만 |
|---|
| 2026.05.27 | ₩58,121 | ₩58,188 | ₩58,014 | ₩58,131 | +0.02% | 5.1천 |
|---|
| 2026.05.26 | ₩57,667 | ₩58,081 | ₩57,667 | ₩57,987 | +0.56% | 5.8천 |
|---|
| 2026.05.22 | ₩57,319 | ₩57,319 | ₩57,119 | ₩57,119 | -0.35% | 6.7천 |
|---|
| 2026.05.21 | ₩56,063 | ₩56,918 | ₩56,063 | ₩56,785 | +1.29% | 6천 |
|---|
| 2026.05.20 | ₩56,036 | ₩56,451 | ₩55,956 | ₩56,451 | +0.74% | 8.8천 |
|---|
| 2026.05.19 | ₩55,769 | ₩55,783 | ₩55,542 | ₩55,716 | -0.10% | 7.4천 |
|---|
| 2026.05.18 | ₩56,397 | ₩56,397 | ₩55,809 | ₩56,010 | -0.69% | 1.3만 |
|---|
| 2026.05.15 | ₩56,491 | ₩56,958 | ₩56,210 | ₩56,210 | -0.50% | 2.4만 |
|---|
| 2026.05.14 | ₩56,758 | ₩57,159 | ₩56,758 | ₩57,119 | +0.64% | 1.1만 |
|---|
| 2026.05.13 | ₩56,250 | ₩56,825 | ₩56,250 | ₩56,678 | +0.76% | 6.5천 |
|---|
| 2026.05.12 | ₩56,130 | ₩56,277 | ₩55,702 | ₩56,277 | +0.26% | 1.9만 |
|---|
| 2026.05.11 | ₩56,424 | ₩56,584 | ₩56,357 | ₩56,412 | -0.02% | 6.4천 |
|---|
| 2026.05.08 | ₩56,050 | ₩56,277 | ₩56,050 | ₩56,277 | +0.41% | 1만 |
|---|
| 2026.05.07 | ₩56,077 | ₩56,077 | ₩55,515 | ₩55,609 | -0.83% | 9.5천 |
|---|
| 2026.05.06 | ₩55,863 | ₩56,050 | ₩55,662 | ₩56,050 | +0.33% | 2.8만 |
|---|
| 2026.05.05 | ₩55,021 | ₩55,248 | ₩55,021 | ₩55,181 | +0.29% | 9.6천 |
|---|
| 2026.05.04 | ₩54,847 | ₩54,847 | ₩54,545 | ₩54,545 | -0.55% | 3.8만 |
|---|
| 2026.05.01 | ₩54,727 | ₩54,927 | ₩54,627 | ₩54,627 | -0.18% | 9.3천 |
|---|
| 2026.04.30 | ₩53,859 | ₩54,393 | ₩53,778 | ₩54,380 | +0.97% | 1.3만 |
|---|
| 2026.04.29 | ₩53,685 | ₩53,685 | ₩53,525 | ₩53,611 | -0.14% | 5천 |
|---|
| 2026.04.28 | ₩53,685 | ₩53,778 | ₩53,471 | ₩53,578 | -0.20% | 2.7만 |
|---|
| 2026.04.27 | ₩54,068 | ₩54,126 | ₩54,068 | ₩54,110 | +0.08% | 5.4천 |
|---|
| 2026.04.24 | ₩53,965 | ₩54,287 | ₩53,952 | ₩54,287 | +0.60% | 20.4만 |
|---|
| 2026.04.23 | ₩53,819 | ₩53,845 | ₩53,447 | ₩53,829 | +0.02% | 4.8천 |
|---|
| 2026.04.22 | ₩53,685 | ₩53,965 | ₩53,685 | ₩53,965 | +0.52% | 4.5천 |
|---|
| 2026.04.21 | ₩53,551 | ₩53,672 | ₩53,150 | ₩53,150 | -0.75% | 1.5만 |
|---|
| 2026.04.20 | ₩53,738 | ₩53,738 | ₩53,511 | ₩53,575 | -0.30% | 8.6천 |
|---|
| 2026.04.17 | ₩53,685 | ₩53,872 | ₩53,685 | ₩53,813 | +0.24% | 1.2만 |
|---|
| 2026.04.16 | ₩53,003 | ₩53,183 | ₩53,003 | ₩53,183 | +0.34% | 6.8천 |
|---|
| 2026.04.15 | ₩52,977 | ₩53,110 | ₩52,963 | ₩53,104 | +0.24% | 7.9천 |
|---|
| 2026.04.14 | ₩52,616 | ₩52,883 | ₩52,616 | ₩52,883 | +0.51% | 8.8천 |
|---|
| 2026.04.13 | ₩51,641 | ₩52,203 | ₩51,641 | ₩52,203 | +1.09% | 9천 |
|---|
| 2026.04.10 | ₩51,734 | ₩51,828 | ₩51,641 | ₩51,641 | -0.18% | 1만 |
|---|
| 2026.04.09 | ₩51,454 | ₩51,761 | ₩51,454 | ₩51,748 | +0.57% | 2.2만 |
|---|
| 2026.04.08 | ₩51,253 | ₩51,447 | ₩51,186 | ₩51,307 | +0.10% | 1.4만 |
|---|
| 2026.04.07 | ₩49,169 | ₩49,726 | ₩49,169 | ₩49,726 | +1.13% | 1.3만 |
|---|
| 2026.04.06 | ₩49,650 | ₩49,677 | ₩49,570 | ₩49,639 | -0.02% | 1.1만 |
|---|
| 2026.04.02 | ₩48,528 | ₩49,424 | ₩48,528 | ₩49,424 | +1.85% | 8.1천 |
|---|
| 2026.04.01 | ₩49,222 | ₩49,690 | ₩49,222 | ₩49,396 | +0.35% | 2만 |
|---|
| 2026.03.31 | ₩47,913 | ₩48,821 | ₩47,886 | ₩48,792 | +1.83% | 1.5만 |
|---|
| 2026.03.30 | ₩47,652 | ₩47,652 | ₩47,191 | ₩47,325 | -0.69% | 4.4만 |
|---|
| 2026.03.27 | ₩48,153 | ₩48,193 | ₩47,619 | ₩47,659 | -1.03% | 1.5만 |
|---|
| 2026.03.26 | ₩49,035 | ₩49,035 | ₩48,421 | ₩48,421 | -1.25% | 5.5천 |
|---|
| 2026.03.25 | ₩49,904 | ₩49,904 | ₩49,547 | ₩49,547 | -0.71% | 5.8천 |
|---|
| 2026.03.24 | ₩49,770 | ₩49,770 | ₩49,570 | ₩49,570 | -0.40% | 1.3만 |
|---|
| 2026.03.23 | ₩50,425 | ₩50,505 | ₩50,171 | ₩50,198 | -0.45% | 1.6만 |
|---|
| 2026.03.20 | ₩49,971 | ₩49,971 | ₩49,302 | ₩49,690 | -0.56% | 1.5만 |
|---|
| 2026.03.19 | ₩50,278 | ₩50,625 | ₩50,238 | ₩50,369 | +0.18% | 9.7천 |
|---|
| 2026.03.18 | ₩51,039 | ₩51,233 | ₩50,652 | ₩50,652 | -0.76% | 9.1천 |
|---|
| 2026.03.17 | ₩51,480 | ₩51,547 | ₩51,300 | ₩51,300 | -0.35% | 5.9천 |
|---|
| 2026.03.16 | ₩51,307 | ₩51,307 | ₩51,013 | ₩51,066 | -0.47% | 1.7만 |
|---|
| 2026.03.13 | ₩50,999 | ₩51,106 | ₩50,505 | ₩50,585 | -0.81% | 2.2만 |
|---|
| 2026.03.12 | ₩51,013 | ₩51,013 | ₩50,732 | ₩50,739 | -0.54% | 8.8천 |
|---|
| 2026.03.11 | ₩51,828 | ₩51,828 | ₩51,400 | ₩51,555 | -0.53% | 5.3천 |
|---|
| 2026.03.10 | ₩51,748 | ₩51,988 | ₩51,293 | ₩51,641 | -0.21% | 1.4만 |
|---|
| 2026.03.09 | ₩50,826 | ₩51,881 | ₩50,572 | ₩51,841 | +2.00% | 22.3만 |
|---|
| 2026.03.06 | ₩51,360 | ₩51,654 | ₩51,360 | ₩51,534 | +0.34% | 4.3천 |
|---|
| 2026.03.05 | ₩52,082 | ₩52,095 | ₩51,641 | ₩52,095 | +0.03% | 5.6천 |
|---|
| 2026.03.04 | ₩52,202 | ₩52,242 | ₩52,095 | ₩52,095 | -0.20% | 2.1만 |
|---|
| 2026.03.03 | ₩50,799 | ₩51,794 | ₩50,786 | ₩51,677 | +1.73% | 1.3만 |
|---|
| 2026.03.02 | ₩51,814 | ₩52,122 | ₩51,801 | ₩52,041 | +0.44% | 1만 |
|---|
| 2026.02.27 | ₩51,173 | ₩51,948 | ₩51,173 | ₩51,948 | +1.51% | 2.1만 |
|---|
| 2026.02.26 | ₩51,788 | ₩51,981 | ₩51,654 | ₩51,935 | +0.28% | 1.1만 |
|---|
| 2026.02.25 | ₩51,280 | ₩51,881 | ₩51,280 | ₩51,881 | +1.17% | 2.7만 |
|---|
| 2026.02.24 | ₩51,201 | ₩51,253 | ₩51,160 | ₩51,240 | +0.08% | 1.6만 |
|---|
| 2026.02.23 | ₩51,560 | ₩51,560 | ₩50,652 | ₩50,744 | -1.58% | 1.8만 |
|---|
| 2026.02.20 | ₩51,480 | ₩51,935 | ₩51,480 | ₩51,754 | +0.53% | 1.9만 |
|---|
| 2026.02.19 | ₩51,120 | ₩51,335 | ₩51,120 | ₩51,335 | +0.42% | 6.5천 |
|---|
| 2026.02.18 | ₩51,240 | ₩51,614 | ₩51,240 | ₩51,516 | +0.54% | 1.7만 |
|---|
| 2026.02.17 | ₩51,373 | ₩51,373 | ₩50,619 | ₩51,200 | -0.34% | 1.4만 |
|---|
| 2026.02.13 | ₩51,293 | ₩51,641 | ₩51,293 | ₩51,357 | +0.13% | 1만 |
|---|
| 2026.02.12 | ₩52,041 | ₩52,255 | ₩51,133 | ₩51,146 | -1.72% | 7천 |
|---|
| 2026.02.11 | ₩52,509 | ₩52,509 | ₩51,854 | ₩51,881 | -1.20% | 9.5천 |
|---|
| 2026.02.10 | ₩52,335 | ₩52,536 | ₩52,162 | ₩52,162 | -0.33% | 1만 |
|---|
| 2026.02.09 | ₩51,895 | ₩52,449 | ₩51,881 | ₩52,349 | +0.88% | 22.6만 |
|---|
| 2026.02.06 | ₩51,694 | ₩52,095 | ₩51,260 | ₩52,068 | +0.72% | 3.2만 |
|---|
| 2026.02.05 | ₩51,400 | ₩51,434 | ₩51,053 | ₩51,146 | -0.49% | 24.3만 |
|---|
| 2026.02.04 | ₩51,868 | ₩52,095 | ₩51,520 | ₩51,895 | +0.05% | 1.8만 |
|---|
| 2026.02.03 | ₩52,242 | ₩52,269 | ₩51,627 | ₩51,915 | -0.63% | 1.4만 |
|---|
| 2026.02.02 | ₩53,211 | ₩53,418 | ₩53,211 | ₩53,324 | +0.21% | 1.5만 |
|---|
| 2026.01.30 | ₩52,977 | ₩53,084 | ₩52,563 | ₩52,816 | -0.30% | 1.5만 |
|---|
| 2026.01.29 | ₩53,150 | ₩53,177 | ₩52,736 | ₩53,164 | +0.03% | 1.3만 |
|---|
| 2026.01.28 | ₩53,752 | ₩53,912 | ₩53,752 | ₩53,765 | +0.02% | 2.3만 |
|---|
| 2026.01.27 | ₩53,992 | ₩54,006 | ₩53,885 | ₩53,885 | -0.20% | 2.6만 |
|---|
| 2026.01.26 | ₩53,792 | ₩54,006 | ₩53,792 | ₩53,912 | +0.22% | 1만 |
|---|
| 2026.01.23 | ₩53,839 | ₩53,839 | ₩53,578 | ₩53,690 | -0.28% | 9.4천 |
|---|
| 2026.01.22 | ₩53,792 | ₩53,792 | ₩53,578 | ₩53,685 | -0.20% | 6.7천 |
|---|
| 2026.01.21 | ₩52,536 | ₩53,257 | ₩52,456 | ₩53,050 | +0.98% | 1.7만 |
|---|
| 2026.01.20 | ₩52,857 | ₩52,963 | ₩52,295 | ₩52,295 | -1.06% | 8.3만 |
|---|
| 2026.01.16 | ₩53,643 | ₩53,672 | ₩53,618 | ₩53,639 | -0.01% | 9.5천 |
|---|
| 2026.01.15 | ₩54,072 | ₩54,072 | ₩53,672 | ₩53,712 | -0.67% | 1.9만 |
|---|
| 2026.01.14 | ₩53,618 | ₩53,752 | ₩53,364 | ₩53,752 | +0.25% | 1.1만 |
|---|
| 2026.01.13 | ₩54,366 | ₩54,366 | ₩53,899 | ₩54,072 | -0.54% | 8.5천 |
|---|
| 2026.01.12 | ₩54,059 | ₩54,313 | ₩54,059 | ₩54,273 | +0.40% | 2.3만 |
|---|
| 2026.01.09 | ₩54,273 | ₩54,326 | ₩54,032 | ₩54,273 | 0.00% | 1.7만 |
|---|
| 2026.01.08 | ₩54,126 | ₩54,326 | ₩54,126 | ₩54,201 | +0.14% | 1.9만 |
|---|
| 2026.01.07 | ₩54,674 | ₩54,674 | ₩54,321 | ₩54,321 | -0.65% | 1.7만 |
|---|
| 2026.01.06 | ₩54,099 | ₩54,279 | ₩53,956 | ₩54,279 | +0.33% | 1.4만 |
|---|
| 2026.01.05 | ₩53,658 | ₩54,059 | ₩53,658 | ₩53,859 | +0.37% | 2.5만 |
|---|
| 2026.01.02 | ₩53,925 | ₩53,925 | ₩53,217 | ₩53,444 | -0.89% | 1만 |
|---|
| 2025.12.31 | ₩53,892 | ₩53,912 | ₩53,618 | ₩53,618 | -0.51% | 5.7천 |
|---|
| 2025.12.30 | ₩54,112 | ₩54,162 | ₩54,082 | ₩54,082 | -0.06% | 4.3천 |
|---|
| 2025.12.29 | ₩54,112 | ₩54,273 | ₩54,112 | ₩54,179 | +0.12% | 5.8천 |
|---|
| 2025.12.26 | ₩54,420 | ₩54,433 | ₩54,366 | ₩54,420 | 0.00% | 9.5천 |
|---|
| 2025.12.24 | ₩54,286 | ₩54,460 | ₩54,286 | ₩54,448 | +0.30% | 5.3천 |
|---|
| 2025.12.23 | ₩54,300 | ₩54,380 | ₩54,290 | ₩54,380 | +0.15% | 8.5천 |
|---|
| 2025.12.22 | ₩54,139 | ₩54,286 | ₩54,139 | ₩54,274 | +0.25% | 30.1만 |
|---|
| 2025.12.19 | ₩53,626 | ₩53,819 | ₩53,626 | ₩53,819 | +0.36% | 1.1만 |
|---|
| 2025.12.18 | ₩53,605 | ₩53,712 | ₩53,440 | ₩53,484 | -0.22% | 1.3만 |
|---|
| 2025.12.17 | ₩53,324 | ₩53,324 | ₩52,905 | ₩52,905 | -0.79% | 1.4만 |
|---|
| 2025.12.16 | ₩53,551 | ₩53,752 | ₩53,471 | ₩53,726 | +0.33% | 6.6천 |
|---|
| 2025.12.15 | ₩53,899 | ₩53,899 | ₩53,538 | ₩53,565 | -0.62% | 1.4만 |
|---|
| 2025.12.12 | ₩54,166 | ₩54,166 | ₩53,511 | ₩53,738 | -0.79% | 6.5천 |
|---|
| 2025.12.11 | ₩54,006 | ₩54,099 | ₩54,006 | ₩54,086 | +0.15% | 1.6만 |
|---|
| 2025.12.10 | ₩53,578 | ₩54,166 | ₩53,511 | ₩53,992 | +0.77% | 30.8만 |
|---|
| 2025.12.09 | ₩53,618 | ₩53,778 | ₩53,551 | ₩53,551 | -0.12% | 1.9만 |
|---|
| 2025.12.08 | ₩54,059 | ₩54,126 | ₩53,565 | ₩53,643 | -0.77% | 1.4만 |
|---|
| 2025.12.05 | ₩54,112 | ₩54,406 | ₩54,112 | ₩54,247 | +0.25% | 2만 |
|---|
| 2025.12.04 | ₩53,766 | ₩53,939 | ₩53,766 | ₩53,939 | +0.32% | 2.5만 |
|---|
| 2025.12.03 | ₩53,543 | ₩53,832 | ₩53,511 | ₩53,778 | +0.44% | 2.6만 |
|---|
| 2025.12.02 | ₩53,484 | ₩53,658 | ₩53,351 | ₩53,498 | +0.02% | 6만 |
|---|
| 2025.12.01 | ₩53,204 | ₩53,471 | ₩53,204 | ₩53,204 | 0.00% | 29만 |
|---|
| 2025.11.28 | ₩53,324 | ₩53,444 | ₩53,324 | ₩53,444 | +0.23% | 6천 |
|---|
| 2025.11.26 | ₩53,311 | ₩53,338 | ₩53,164 | ₩53,244 | -0.13% | 1.7만 |
|---|
| 2025.11.25 | ₩52,629 | ₩53,177 | ₩52,282 | ₩53,110 | +0.91% | 1.8만 |
|---|
| 2025.11.24 | ₩52,269 | ₩52,402 | ₩52,175 | ₩52,322 | +0.10% | 1.1만 |
|---|
| 2025.11.21 | ₩51,253 | ₩51,908 | ₩50,999 | ₩51,571 | +0.62% | 1.1만 |
|---|
| 2025.11.20 | ₩52,629 | ₩52,629 | ₩50,812 | ₩50,812 | -3.45% | 1.7만 |
|---|
| 2025.11.19 | ₩51,761 | ₩51,899 | ₩51,610 | ₩51,778 | +0.03% | 1.1만 |
|---|
| 2025.11.18 | ₩51,694 | ₩51,729 | ₩51,454 | ₩51,587 | -0.21% | 6.6천 |
|---|
| 2025.11.17 | ₩52,322 | ₩52,683 | ₩51,794 | ₩51,940 | -0.73% | 4.6만 |
|---|
| 2025.11.14 | ₩51,681 | ₩52,710 | ₩51,681 | ₩52,429 | +1.45% | 36.1만 |
|---|
| 2025.11.13 | ₩53,204 | ₩53,204 | ₩52,362 | ₩52,436 | -1.44% | 1.1만 |
|---|
| 2025.11.12 | ₩53,618 | ₩53,618 | ₩53,458 | ₩53,498 | -0.22% | 1.2만 |
|---|
| 2025.11.11 | ₩53,324 | ₩53,645 | ₩53,311 | ₩53,645 | +0.60% | 1.6만 |
|---|
| 2025.11.10 | ₩53,017 | ₩53,484 | ₩53,017 | ₩53,431 | +0.78% | 1.1만 |
|---|
| 2025.11.07 | ₩52,175 | ₩52,496 | ₩51,841 | ₩52,496 | +0.61% | 1.6만 |
|---|
| 2025.11.06 | ₩52,629 | ₩52,689 | ₩52,108 | ₩52,242 | -0.74% | 9.6천 |
|---|
| 2025.11.05 | ₩52,429 | ₩53,030 | ₩52,429 | ₩52,937 | +0.97% | 1.5만 |
|---|
| 2025.11.04 | ₩52,563 | ₩52,563 | ₩52,335 | ₩52,376 | -0.36% | 3.1만 |
|---|
| 2025.11.03 | ₩53,028 | ₩53,271 | ₩53,028 | ₩53,243 | +0.41% | 8.9천 |
|---|
| 2025.10.31 | ₩53,084 | ₩53,150 | ₩52,950 | ₩53,057 | -0.05% | 1.6만 |
|---|
| 2025.10.30 | ₩52,736 | ₩53,231 | ₩52,736 | ₩52,776 | +0.08% | 1.9만 |
|---|
| 2025.10.29 | ₩53,150 | ₩53,188 | ₩52,870 | ₩52,883 | -0.50% | 2.6만 |
|---|
| 2025.10.28 | ₩53,057 | ₩53,191 | ₩53,017 | ₩53,017 | -0.08% | 1.3만 |
|---|
| 2025.10.27 | ₩52,883 | ₩53,097 | ₩52,883 | ₩53,084 | +0.38% | 8천 |
|---|
| 2025.10.24 | ₩52,509 | ₩52,603 | ₩52,400 | ₩52,400 | -0.21% | 1.2만 |
|---|
| 2025.10.23 | ₩51,988 | ₩52,229 | ₩51,988 | ₩52,158 | +0.33% | 5.6천 |
|---|
| 2025.10.22 | ₩51,816 | ₩51,816 | ₩51,654 | ₩51,681 | -0.26% | 1만 |
|---|
| 2025.10.21 | ₩52,029 | ₩52,048 | ₩51,921 | ₩51,973 | -0.11% | 1.1만 |
|---|
| 2025.10.20 | ₩51,647 | ₩51,748 | ₩51,641 | ₩51,694 | +0.09% | 1.4만 |
|---|
| 2025.10.17 | ₩50,692 | ₩51,026 | ₩50,692 | ₩50,934 | +0.48% | 3.8만 |
|---|
| 2025.10.16 | ₩51,101 | ₩51,101 | ₩50,291 | ₩50,510 | -1.16% | 2.8만 |
|---|
| 2025.10.15 | ₩51,066 | ₩51,066 | ₩50,425 | ₩50,772 | -0.58% | 1만 |
|---|
| 2025.10.14 | ₩50,037 | ₩50,953 | ₩50,037 | ₩50,679 | +1.28% | 7.2천 |
|---|
| 2025.10.13 | ₩50,505 | ₩50,723 | ₩50,478 | ₩50,641 | +0.27% | 29.6만 |
|---|
| 2025.10.10 | ₩51,520 | ₩51,520 | ₩49,958 | ₩49,958 | -3.03% | 29.6만 |
|---|