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 | ₩61,490 | ₩61,543 | ₩61,474 | ₩61,474 | -0.03% | 3.1천 |
| 2026.10.08 | ₩61,021 | ₩61,343 | ₩60,834 | ₩60,945 | -0.13% | 8.4천 |
| 2026.10.07 | ₩61,470 | ₩61,470 | ₩61,383 | ₩61,463 | -0.01% | 6.3천 |
| 2026.10.06 | ₩61,624 | ₩61,650 | ₩61,602 | ₩61,602 | -0.03% | 4.4천 |
| 2026.10.05 | ₩61,182 | ₩61,195 | ₩61,061 | ₩61,061 | -0.20% | 5.8천 |
| 2026.10.02 | ₩60,874 | ₩60,914 | ₩60,526 | ₩60,700 | -0.29% | 1.4만 |
| 2026.10.01 | ₩59,897 | ₩60,352 | ₩59,897 | ₩60,218 | +0.54% | 9.5천 |
| 2026.09.30 | ₩60,539 | ₩60,620 | ₩60,098 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩60,098 |
| -0.73% |
| 1.1만 |
| 2026.09.29 | ₩60,473 | ₩60,473 | ₩60,272 | ₩60,325 | -0.24% | 8.5천 |
|---|
| 2026.09.28 | ₩60,379 | ₩60,419 | ₩60,232 | ₩60,312 | -0.11% | 1.4만 |
|---|
| 2026.09.25 | ₩60,747 | ₩60,798 | ₩60,727 | ₩60,798 | +0.08% | 5.3천 |
|---|
| 2026.09.24 | ₩59,984 | ₩60,392 | ₩59,984 | ₩60,308 | +0.54% | 4.1만 |
|---|
| 2026.09.23 | ₩60,272 | ₩60,339 | ₩60,258 | ₩60,269 | -0.00% | 17.5만 |
|---|
| 2026.09.22 | ₩60,861 | ₩60,861 | ₩60,788 | ₩60,788 | -0.12% | 17.9만 |
|---|
| 2026.09.21 | ₩59,763 | ₩60,700 | ₩59,763 | ₩60,601 | +1.40% | 1.7만 |
|---|
| 2026.09.18 | ₩59,107 | ₩59,366 | ₩59,027 | ₩59,366 | +0.44% | 2.8만 |
|---|
| 2026.09.17 | ₩59,000 | ₩59,047 | ₩58,940 | ₩59,047 | +0.08% | 6.2천 |
|---|
| 2026.09.16 | ₩58,010 | ₩58,318 | ₩58,010 | ₩58,304 | +0.51% | 1.2만 |
|---|
| 2026.09.15 | ₩58,786 | ₩58,786 | ₩58,304 | ₩58,331 | -0.77% | 1.6만 |
|---|
| 2026.09.14 | ₩58,733 | ₩58,820 | ₩58,670 | ₩58,670 | -0.11% | 1.4만 |
|---|
| 2026.09.11 | ₩59,268 | ₩59,268 | ₩59,184 | ₩59,184 | -0.14% | 3.3만 |
|---|
| 2026.09.10 | ₩58,759 | ₩58,799 | ₩58,585 | ₩58,585 | -0.30% | 9.3천 |
|---|
| 2026.09.09 | ₩59,295 | ₩59,335 | ₩59,241 | ₩59,241 | -0.09% | 5천 |
|---|
| 2026.09.08 | ₩59,522 | ₩59,629 | ₩59,420 | ₩59,420 | -0.17% | 2.4만 |
|---|
| 2026.09.04 | ₩59,696 | ₩59,766 | ₩59,696 | ₩59,766 | +0.12% | 5.9천 |
|---|
| 2026.09.03 | ₩59,502 | ₩59,603 | ₩59,497 | ₩59,594 | +0.16% | 7.3만 |
|---|
| 2026.09.02 | ₩58,866 | ₩59,147 | ₩58,866 | ₩59,102 | +0.40% | 1만 |
|---|
| 2026.09.01 | ₩58,893 | ₩59,054 | ₩58,692 | ₩58,815 | -0.13% | 1만 |
|---|
| 2026.08.31 | ₩59,342 | ₩59,481 | ₩59,342 | ₩59,481 | +0.23% | 5.2천 |
|---|
| 2026.08.28 | ₩59,817 | ₩59,817 | ₩59,643 | ₩59,671 | -0.24% | 2.2만 |
|---|
| 2026.08.27 | ₩59,790 | ₩59,908 | ₩59,763 | ₩59,908 | +0.20% | 1.1만 |
|---|
| 2026.08.26 | ₩59,556 | ₩59,763 | ₩59,469 | ₩59,673 | +0.20% | 2만 |
|---|
| 2026.08.25 | ₩59,589 | ₩59,677 | ₩59,562 | ₩59,677 | +0.15% | 1.9만 |
|---|
| 2026.08.24 | ₩59,335 | ₩59,388 | ₩59,335 | ₩59,354 | +0.03% | 1만 |
|---|
| 2026.08.21 | ₩59,748 | ₩59,748 | ₩59,696 | ₩59,702 | -0.08% | 4.2천 |
|---|
| 2026.08.20 | ₩59,649 | ₩59,790 | ₩59,348 | ₩59,372 | -0.46% | 5.9천 |
|---|
| 2026.08.19 | ₩59,910 | ₩59,937 | ₩59,793 | ₩59,793 | -0.20% | 1.7만 |
|---|
| 2026.08.18 | ₩59,983 | ₩59,983 | ₩59,777 | ₩59,830 | -0.25% | 7천 |
|---|
| 2026.08.17 | ₩60,673 | ₩60,673 | ₩60,499 | ₩60,505 | -0.28% | 4.6천 |
|---|
| 2026.08.14 | ₩60,713 | ₩60,713 | ₩60,446 | ₩60,553 | -0.26% | 8.1천 |
|---|
| 2026.08.13 | ₩60,807 | ₩60,834 | ₩60,687 | ₩60,754 | -0.09% | 4.4천 |
|---|
| 2026.08.12 | ₩60,233 | ₩60,312 | ₩60,232 | ₩60,258 | +0.04% | 9.5천 |
|---|
| 2026.08.11 | ₩60,151 | ₩60,151 | ₩59,790 | ₩59,830 | -0.53% | 5.2천 |
|---|
| 2026.08.10 | ₩60,071 | ₩60,205 | ₩59,977 | ₩60,004 | -0.11% | 1만 |
|---|
| 2026.08.07 | ₩59,897 | ₩60,023 | ₩59,897 | ₩60,023 | +0.21% | 5.7천 |
|---|
| 2026.08.06 | ₩59,750 | ₩59,884 | ₩59,710 | ₩59,747 | -0.00% | 6.8천 |
|---|
| 2026.08.05 | ₩60,218 | ₩60,218 | ₩60,008 | ₩60,008 | -0.35% | 6.8천 |
|---|
| 2026.08.04 | ₩59,121 | ₩60,178 | ₩59,121 | ₩60,023 | +1.53% | 9.4천 |
|---|
| 2026.08.03 | ₩57,822 | ₩58,572 | ₩57,822 | ₩58,517 | +1.20% | 1.2만 |
|---|
| 2026.07.31 | ₩57,903 | ₩57,903 | ₩57,849 | ₩57,857 | -0.08% | 1.3만 |
|---|
| 2026.07.30 | ₩57,287 | ₩57,474 | ₩57,287 | ₩57,432 | +0.25% | 1천 |
|---|
| 2026.07.29 | ₩57,180 | ₩57,180 | ₩56,461 | ₩56,461 | -1.26% | 3.4천 |
|---|
| 2026.07.28 | ₩57,541 | ₩57,769 | ₩57,381 | ₩57,623 | +0.14% | 1.2만 |
|---|
| 2026.07.27 | ₩58,204 | ₩58,204 | ₩57,903 | ₩57,970 | -0.40% | 1.2만 |
|---|
| 2026.07.24 | ₩57,983 | ₩58,117 | ₩57,782 | ₩57,883 | -0.17% | 7.1천 |
|---|
| 2026.07.23 | ₩58,077 | ₩58,166 | ₩58,077 | ₩58,166 | +0.15% | 3.6천 |
|---|
| 2026.07.22 | ₩58,699 | ₩58,719 | ₩58,666 | ₩58,666 | -0.06% | 1.3만 |
|---|
| 2026.07.21 | ₩58,492 | ₩58,807 | ₩58,492 | ₩58,807 | +0.54% | 1.1만 |
|---|
| 2026.07.20 | ₩58,224 | ₩58,224 | ₩57,879 | ₩57,879 | -0.59% | 17.6만 |
|---|
| 2026.07.17 | ₩57,541 | ₩58,411 | ₩57,541 | ₩58,062 | +0.90% | 1.1만 |
|---|
| 2026.07.16 | ₩58,478 | ₩58,651 | ₩58,478 | ₩58,651 | +0.30% | 7천 |
|---|
| 2026.07.15 | ₩59,562 | ₩59,616 | ₩59,014 | ₩59,281 | -0.47% | 1.4만 |
|---|
| 2026.07.14 | ₩59,582 | ₩59,669 | ₩59,495 | ₩59,495 | -0.15% | 1.1만 |
|---|
| 2026.07.13 | ₩59,763 | ₩59,763 | ₩59,228 | ₩59,355 | -0.68% | 4.9천 |
|---|
| 2026.07.10 | ₩60,017 | ₩60,138 | ₩60,017 | ₩60,121 | +0.17% | 8.3천 |
|---|
| 2026.07.09 | ₩59,991 | ₩60,017 | ₩59,830 | ₩59,985 | -0.01% | 5.9천 |
|---|
| 2026.07.08 | ₩59,040 | ₩59,388 | ₩59,040 | ₩59,388 | +0.59% | 1.1만 |
|---|
| 2026.07.07 | ₩59,161 | ₩59,455 | ₩59,054 | ₩59,439 | +0.47% | 1만 |
|---|
| 2026.07.06 | ₩59,884 | ₩60,399 | ₩59,884 | ₩60,004 | +0.20% | 3.9만 |
|---|
| 2026.07.02 | ₩60,312 | ₩60,312 | ₩59,188 | ₩59,469 | -1.40% | 1.5만 |
|---|
| 2026.07.01 | ₩59,830 | ₩60,191 | ₩59,830 | ₩59,884 | +0.09% | 1.3만 |
|---|
| 2026.06.30 | ₩60,165 | ₩60,754 | ₩60,165 | ₩60,606 | +0.73% | 7.4천 |
|---|
| 2026.06.29 | ₩58,786 | ₩59,991 | ₩58,786 | ₩59,991 | +2.05% | 1.1만 |
|---|
| 2026.06.26 | ₩58,411 | ₩59,081 | ₩58,411 | ₩58,679 | +0.46% | 2.7만 |
|---|
| 2026.06.25 | ₩59,388 | ₩59,388 | ₩58,920 | ₩59,119 | -0.45% | 1.6만 |
|---|
| 2026.06.24 | ₩58,518 | ₩58,733 | ₩58,144 | ₩58,397 | -0.21% | 1.3만 |
|---|
| 2026.06.23 | ₩58,706 | ₩58,706 | ₩58,411 | ₩58,476 | -0.39% | 6.6천 |
|---|
| 2026.06.22 | ₩59,683 | ₩59,799 | ₩59,656 | ₩59,799 | +0.20% | 6.4천 |
|---|
| 2026.06.18 | ₩59,843 | ₩59,924 | ₩59,536 | ₩59,803 | -0.07% | 1.7만 |
|---|
| 2026.06.17 | ₩59,442 | ₩59,616 | ₩58,799 | ₩58,799 | -1.08% | 1.8만 |
|---|
| 2026.06.16 | ₩59,482 | ₩59,589 | ₩59,161 | ₩59,161 | -0.54% | 1.4만 |
|---|
| 2026.06.15 | ₩59,549 | ₩59,884 | ₩59,549 | ₩59,803 | +0.43% | 1.6만 |
|---|
| 2026.06.12 | ₩58,224 | ₩58,559 | ₩58,010 | ₩58,386 | +0.28% | 1.5만 |
|---|
| 2026.06.11 | ₩57,274 | ₩58,224 | ₩57,207 | ₩58,103 | +1.45% | 1.1만 |
|---|
| 2026.06.10 | ₩57,755 | ₩57,755 | ₩56,671 | ₩56,671 | -1.88% | 1.4만 |
|---|
| 2026.06.09 | ₩58,023 | ₩58,023 | ₩56,738 | ₩57,596 | -0.74% | 1.8만 |
|---|
| 2026.06.08 | ₩57,996 | ₩58,244 | ₩57,755 | ₩57,849 | -0.25% | 2.3만 |
|---|
| 2026.06.05 | ₩58,532 | ₩58,532 | ₩57,394 | ₩57,452 | -1.85% | 1만 |
|---|
| 2026.06.04 | ₩59,375 | ₩59,589 | ₩59,362 | ₩59,362 | -0.02% | 8.7천 |
|---|
| 2026.06.03 | ₩59,375 | ₩59,589 | ₩59,375 | ₩59,483 | +0.18% | 8.2천 |
|---|
| 2026.06.02 | ₩59,569 | ₩59,656 | ₩59,509 | ₩59,656 | +0.15% | 1.4만 |
|---|
| 2026.06.01 | ₩59,081 | ₩59,402 | ₩59,081 | ₩59,265 | +0.31% | 1만 |
|---|
| 2026.05.29 | ₩58,907 | ₩59,007 | ₩58,786 | ₩59,007 | +0.17% | 9.6천 |
|---|
| 2026.05.28 | ₩58,197 | ₩58,652 | ₩58,197 | ₩58,599 | +0.69% | 1.1만 |
|---|
| 2026.05.27 | ₩58,224 | ₩58,291 | ₩58,117 | ₩58,235 | +0.02% | 5.1천 |
|---|
| 2026.05.26 | ₩57,769 | ₩58,184 | ₩57,769 | ₩58,090 | +0.56% | 5.8천 |
|---|
| 2026.05.22 | ₩57,421 | ₩57,421 | ₩57,220 | ₩57,220 | -0.35% | 6.7천 |
|---|
| 2026.05.21 | ₩56,163 | ₩57,019 | ₩56,163 | ₩56,885 | +1.29% | 6천 |
|---|
| 2026.05.20 | ₩56,136 | ₩56,551 | ₩56,056 | ₩56,551 | +0.74% | 8.8천 |
|---|
| 2026.05.19 | ₩55,868 | ₩55,882 | ₩55,641 | ₩55,815 | -0.10% | 7.4천 |
|---|
| 2026.05.18 | ₩56,497 | ₩56,497 | ₩55,908 | ₩56,109 | -0.69% | 1.3만 |
|---|
| 2026.05.15 | ₩56,591 | ₩57,059 | ₩56,310 | ₩56,310 | -0.50% | 2.4만 |
|---|
| 2026.05.14 | ₩56,859 | ₩57,260 | ₩56,859 | ₩57,220 | +0.64% | 1.1만 |
|---|
| 2026.05.13 | ₩56,350 | ₩56,926 | ₩56,350 | ₩56,778 | +0.76% | 6.5천 |
|---|
| 2026.05.12 | ₩56,230 | ₩56,377 | ₩55,801 | ₩56,377 | +0.26% | 1.9만 |
|---|
| 2026.05.11 | ₩56,524 | ₩56,685 | ₩56,457 | ₩56,512 | -0.02% | 6.4천 |
|---|
| 2026.05.08 | ₩56,149 | ₩56,377 | ₩56,149 | ₩56,377 | +0.41% | 1만 |
|---|
| 2026.05.07 | ₩56,176 | ₩56,176 | ₩55,614 | ₩55,708 | -0.83% | 9.5천 |
|---|
| 2026.05.06 | ₩55,962 | ₩56,149 | ₩55,761 | ₩56,149 | +0.33% | 2.8만 |
|---|
| 2026.05.05 | ₩55,119 | ₩55,346 | ₩55,119 | ₩55,279 | +0.29% | 9.6천 |
|---|
| 2026.05.04 | ₩54,945 | ₩54,945 | ₩54,642 | ₩54,642 | -0.55% | 3.8만 |
|---|
| 2026.05.01 | ₩54,824 | ₩55,025 | ₩54,724 | ₩54,724 | -0.18% | 9.3천 |
|---|
| 2026.04.30 | ₩53,954 | ₩54,490 | ₩53,874 | ₩54,476 | +0.97% | 1.3만 |
|---|
| 2026.04.29 | ₩53,780 | ₩53,780 | ₩53,620 | ₩53,707 | -0.14% | 5천 |
|---|
| 2026.04.28 | ₩53,780 | ₩53,874 | ₩53,566 | ₩53,673 | -0.20% | 2.7만 |
|---|
| 2026.04.27 | ₩54,164 | ₩54,222 | ₩54,164 | ₩54,206 | +0.08% | 5.4천 |
|---|
| 2026.04.24 | ₩54,061 | ₩54,384 | ₩54,048 | ₩54,384 | +0.60% | 20.4만 |
|---|
| 2026.04.23 | ₩53,914 | ₩53,941 | ₩53,542 | ₩53,925 | +0.02% | 4.8천 |
|---|
| 2026.04.22 | ₩53,780 | ₩54,061 | ₩53,780 | ₩54,061 | +0.52% | 4.5천 |
|---|
| 2026.04.21 | ₩53,646 | ₩53,767 | ₩53,245 | ₩53,245 | -0.75% | 1.5만 |
|---|
| 2026.04.20 | ₩53,834 | ₩53,834 | ₩53,606 | ₩53,670 | -0.30% | 8.6천 |
|---|
| 2026.04.17 | ₩53,780 | ₩53,968 | ₩53,780 | ₩53,909 | +0.24% | 1.2만 |
|---|
| 2026.04.16 | ₩53,097 | ₩53,277 | ₩53,097 | ₩53,277 | +0.34% | 6.8천 |
|---|
| 2026.04.15 | ₩53,071 | ₩53,205 | ₩53,057 | ₩53,198 | +0.24% | 7.9천 |
|---|
| 2026.04.14 | ₩52,709 | ₩52,977 | ₩52,709 | ₩52,977 | +0.51% | 8.8천 |
|---|
| 2026.04.13 | ₩51,732 | ₩52,296 | ₩51,732 | ₩52,296 | +1.09% | 9천 |
|---|
| 2026.04.10 | ₩51,826 | ₩51,920 | ₩51,732 | ₩51,732 | -0.18% | 1만 |
|---|
| 2026.04.09 | ₩51,545 | ₩51,853 | ₩51,545 | ₩51,839 | +0.57% | 2.2만 |
|---|
| 2026.04.08 | ₩51,344 | ₩51,538 | ₩51,277 | ₩51,398 | +0.10% | 1.4만 |
|---|
| 2026.04.07 | ₩49,256 | ₩49,814 | ₩49,256 | ₩49,814 | +1.13% | 1.3만 |
|---|
| 2026.04.06 | ₩49,738 | ₩49,765 | ₩49,658 | ₩49,727 | -0.02% | 1.1만 |
|---|
| 2026.04.02 | ₩48,614 | ₩49,512 | ₩48,614 | ₩49,512 | +1.85% | 8.1천 |
|---|
| 2026.04.01 | ₩49,310 | ₩49,778 | ₩49,310 | ₩49,484 | +0.35% | 2만 |
|---|
| 2026.03.31 | ₩47,998 | ₩48,908 | ₩47,971 | ₩48,879 | +1.83% | 1.5만 |
|---|
| 2026.03.30 | ₩47,737 | ₩47,737 | ₩47,275 | ₩47,409 | -0.69% | 4.4만 |
|---|
| 2026.03.27 | ₩48,239 | ₩48,279 | ₩47,703 | ₩47,744 | -1.03% | 1.5만 |
|---|
| 2026.03.26 | ₩49,122 | ₩49,122 | ₩48,507 | ₩48,507 | -1.25% | 5.5천 |
|---|
| 2026.03.25 | ₩49,992 | ₩49,992 | ₩49,635 | ₩49,635 | -0.71% | 5.8천 |
|---|
| 2026.03.24 | ₩49,858 | ₩49,858 | ₩49,658 | ₩49,658 | -0.40% | 1.3만 |
|---|
| 2026.03.23 | ₩50,514 | ₩50,595 | ₩50,260 | ₩50,287 | -0.45% | 1.6만 |
|---|
| 2026.03.20 | ₩50,059 | ₩50,059 | ₩49,390 | ₩49,778 | -0.56% | 1.5만 |
|---|
| 2026.03.19 | ₩50,367 | ₩50,715 | ₩50,327 | ₩50,458 | +0.18% | 9.7천 |
|---|
| 2026.03.18 | ₩51,130 | ₩51,324 | ₩50,742 | ₩50,742 | -0.76% | 9.1천 |
|---|
| 2026.03.17 | ₩51,572 | ₩51,639 | ₩51,391 | ₩51,391 | -0.35% | 5.9천 |
|---|
| 2026.03.16 | ₩51,398 | ₩51,398 | ₩51,103 | ₩51,157 | -0.47% | 1.7만 |
|---|
| 2026.03.13 | ₩51,090 | ₩51,197 | ₩50,595 | ₩50,675 | -0.81% | 2.2만 |
|---|
| 2026.03.12 | ₩51,103 | ₩51,103 | ₩50,822 | ₩50,829 | -0.54% | 8.8천 |
|---|
| 2026.03.11 | ₩51,920 | ₩51,920 | ₩51,491 | ₩51,647 | -0.53% | 5.3천 |
|---|
| 2026.03.10 | ₩51,839 | ₩52,080 | ₩51,384 | ₩51,732 | -0.21% | 1.4만 |
|---|
| 2026.03.09 | ₩50,916 | ₩51,973 | ₩50,661 | ₩51,933 | +2.00% | 22.3만 |
|---|
| 2026.03.06 | ₩51,451 | ₩51,746 | ₩51,451 | ₩51,625 | +0.34% | 4.3천 |
|---|
| 2026.03.05 | ₩52,174 | ₩52,187 | ₩51,732 | ₩52,187 | +0.03% | 5.6천 |
|---|
| 2026.03.04 | ₩52,294 | ₩52,335 | ₩52,187 | ₩52,187 | -0.20% | 2.1만 |
|---|
| 2026.03.03 | ₩50,889 | ₩51,886 | ₩50,876 | ₩51,768 | +1.73% | 1.3만 |
|---|
| 2026.03.02 | ₩51,906 | ₩52,214 | ₩51,893 | ₩52,134 | +0.44% | 1만 |
|---|
| 2026.02.27 | ₩51,264 | ₩52,040 | ₩51,264 | ₩52,040 | +1.51% | 2.1만 |
|---|
| 2026.02.26 | ₩51,879 | ₩52,074 | ₩51,746 | ₩52,027 | +0.28% | 1.1만 |
|---|
| 2026.02.25 | ₩51,371 | ₩51,973 | ₩51,371 | ₩51,973 | +1.17% | 2.7만 |
|---|
| 2026.02.24 | ₩51,292 | ₩51,344 | ₩51,250 | ₩51,331 | +0.08% | 1.6만 |
|---|
| 2026.02.23 | ₩51,652 | ₩51,652 | ₩50,742 | ₩50,834 | -1.58% | 1.8만 |
|---|
| 2026.02.20 | ₩51,572 | ₩52,027 | ₩51,572 | ₩51,846 | +0.53% | 1.9만 |
|---|
| 2026.02.19 | ₩51,210 | ₩51,426 | ₩51,210 | ₩51,426 | +0.42% | 6.5천 |
|---|
| 2026.02.18 | ₩51,331 | ₩51,705 | ₩51,331 | ₩51,608 | +0.54% | 1.7만 |
|---|
| 2026.02.17 | ₩51,465 | ₩51,465 | ₩50,708 | ₩51,291 | -0.34% | 1.4만 |
|---|
| 2026.02.13 | ₩51,384 | ₩51,732 | ₩51,384 | ₩51,448 | +0.13% | 1만 |
|---|
| 2026.02.12 | ₩52,134 | ₩52,348 | ₩51,224 | ₩51,237 | -1.72% | 7천 |
|---|
| 2026.02.11 | ₩52,602 | ₩52,602 | ₩51,946 | ₩51,973 | -1.20% | 9.5천 |
|---|
| 2026.02.10 | ₩52,428 | ₩52,629 | ₩52,254 | ₩52,254 | -0.33% | 1만 |
|---|
| 2026.02.09 | ₩51,987 | ₩52,542 | ₩51,973 | ₩52,442 | +0.88% | 22.6만 |
|---|
| 2026.02.06 | ₩51,786 | ₩52,187 | ₩51,351 | ₩52,161 | +0.72% | 3.2만 |
|---|
| 2026.02.05 | ₩51,491 | ₩51,525 | ₩51,143 | ₩51,237 | -0.49% | 24.3만 |
|---|
| 2026.02.04 | ₩51,960 | ₩52,187 | ₩51,612 | ₩51,987 | +0.05% | 1.8만 |
|---|
| 2026.02.03 | ₩52,335 | ₩52,361 | ₩51,719 | ₩52,007 | -0.63% | 1.4만 |
|---|
| 2026.02.02 | ₩53,305 | ₩53,512 | ₩53,305 | ₩53,419 | +0.21% | 1.5만 |
|---|
| 2026.01.30 | ₩53,071 | ₩53,178 | ₩52,656 | ₩52,910 | -0.30% | 1.5만 |
|---|
| 2026.01.29 | ₩53,245 | ₩53,272 | ₩52,830 | ₩53,258 | +0.03% | 1.3만 |
|---|
| 2026.01.28 | ₩53,847 | ₩54,008 | ₩53,847 | ₩53,860 | +0.02% | 2.3만 |
|---|
| 2026.01.27 | ₩54,088 | ₩54,101 | ₩53,981 | ₩53,981 | -0.20% | 2.6만 |
|---|
| 2026.01.26 | ₩53,887 | ₩54,101 | ₩53,887 | ₩54,008 | +0.22% | 1만 |
|---|
| 2026.01.23 | ₩53,934 | ₩53,934 | ₩53,673 | ₩53,785 | -0.28% | 9.4천 |
|---|
| 2026.01.22 | ₩53,887 | ₩53,887 | ₩53,673 | ₩53,780 | -0.20% | 6.7천 |
|---|
| 2026.01.21 | ₩52,629 | ₩53,352 | ₩52,549 | ₩53,144 | +0.98% | 1.7만 |
|---|
| 2026.01.20 | ₩52,950 | ₩53,057 | ₩52,388 | ₩52,388 | -1.06% | 8.3만 |
|---|
| 2026.01.16 | ₩53,739 | ₩53,767 | ₩53,713 | ₩53,735 | -0.01% | 9.5천 |
|---|
| 2026.01.15 | ₩54,168 | ₩54,168 | ₩53,767 | ₩53,807 | -0.67% | 1.9만 |
|---|
| 2026.01.14 | ₩53,713 | ₩53,847 | ₩53,459 | ₩53,847 | +0.25% | 1.1만 |
|---|
| 2026.01.13 | ₩54,463 | ₩54,463 | ₩53,994 | ₩54,168 | -0.54% | 8.5천 |
|---|
| 2026.01.12 | ₩54,155 | ₩54,409 | ₩54,155 | ₩54,369 | +0.40% | 2.3만 |
|---|
| 2026.01.09 | ₩54,369 | ₩54,423 | ₩54,128 | ₩54,369 | 0.00% | 1.7만 |
|---|
| 2026.01.08 | ₩54,222 | ₩54,423 | ₩54,222 | ₩54,297 | +0.14% | 1.9만 |
|---|
| 2026.01.07 | ₩54,771 | ₩54,771 | ₩54,417 | ₩54,417 | -0.65% | 1.7만 |
|---|
| 2026.01.06 | ₩54,195 | ₩54,376 | ₩54,052 | ₩54,376 | +0.33% | 1.4만 |
|---|
| 2026.01.05 | ₩53,753 | ₩54,155 | ₩53,753 | ₩53,954 | +0.37% | 2.5만 |
|---|
| 2026.01.02 | ₩54,021 | ₩54,021 | ₩53,312 | ₩53,539 | -0.89% | 1만 |
|---|
| 2025.12.31 | ₩53,988 | ₩54,008 | ₩53,713 | ₩53,713 | -0.51% | 5.7천 |
|---|
| 2025.12.30 | ₩54,208 | ₩54,258 | ₩54,178 | ₩54,178 | -0.06% | 4.3천 |
|---|
| 2025.12.29 | ₩54,208 | ₩54,369 | ₩54,208 | ₩54,275 | +0.12% | 5.8천 |
|---|
| 2025.12.26 | ₩54,516 | ₩54,530 | ₩54,463 | ₩54,516 | 0.00% | 9.5천 |
|---|
| 2025.12.24 | ₩54,382 | ₩54,556 | ₩54,382 | ₩54,544 | +0.30% | 5.3천 |
|---|
| 2025.12.23 | ₩54,396 | ₩54,476 | ₩54,386 | ₩54,476 | +0.15% | 8.5천 |
|---|
| 2025.12.22 | ₩54,235 | ₩54,382 | ₩54,235 | ₩54,370 | +0.25% | 30.1만 |
|---|
| 2025.12.19 | ₩53,721 | ₩53,914 | ₩53,721 | ₩53,914 | +0.36% | 1.1만 |
|---|
| 2025.12.18 | ₩53,700 | ₩53,807 | ₩53,535 | ₩53,579 | -0.22% | 1.3만 |
|---|
| 2025.12.17 | ₩53,419 | ₩53,419 | ₩52,998 | ₩52,998 | -0.79% | 1.4만 |
|---|
| 2025.12.16 | ₩53,646 | ₩53,847 | ₩53,566 | ₩53,822 | +0.33% | 6.6천 |
|---|
| 2025.12.15 | ₩53,994 | ₩53,994 | ₩53,633 | ₩53,660 | -0.62% | 1.4만 |
|---|
| 2025.12.12 | ₩54,262 | ₩54,262 | ₩53,606 | ₩53,834 | -0.79% | 6.5천 |
|---|
| 2025.12.11 | ₩54,101 | ₩54,195 | ₩54,101 | ₩54,182 | +0.15% | 1.6만 |
|---|
| 2025.12.10 | ₩53,673 | ₩54,262 | ₩53,606 | ₩54,088 | +0.77% | 30.8만 |
|---|
| 2025.12.09 | ₩53,713 | ₩53,874 | ₩53,646 | ₩53,646 | -0.12% | 1.9만 |
|---|
| 2025.12.08 | ₩54,155 | ₩54,222 | ₩53,660 | ₩53,739 | -0.77% | 1.4만 |
|---|
| 2025.12.05 | ₩54,208 | ₩54,503 | ₩54,208 | ₩54,344 | +0.25% | 2만 |
|---|
| 2025.12.04 | ₩53,862 | ₩54,034 | ₩53,862 | ₩54,034 | +0.32% | 2.5만 |
|---|
| 2025.12.03 | ₩53,638 | ₩53,927 | ₩53,606 | ₩53,874 | +0.44% | 2.6만 |
|---|
| 2025.12.02 | ₩53,579 | ₩53,753 | ₩53,446 | ₩53,593 | +0.02% | 6만 |
|---|
| 2025.12.01 | ₩53,298 | ₩53,566 | ₩53,298 | ₩53,298 | 0.00% | 29만 |
|---|
| 2025.11.28 | ₩53,419 | ₩53,539 | ₩53,419 | ₩53,539 | +0.23% | 6천 |
|---|
| 2025.11.26 | ₩53,405 | ₩53,432 | ₩53,258 | ₩53,338 | -0.13% | 1.7만 |
|---|
| 2025.11.25 | ₩52,723 | ₩53,272 | ₩52,375 | ₩53,205 | +0.91% | 1.8만 |
|---|
| 2025.11.24 | ₩52,361 | ₩52,495 | ₩52,268 | ₩52,415 | +0.10% | 1.1만 |
|---|
| 2025.11.21 | ₩51,344 | ₩52,000 | ₩51,090 | ₩51,663 | +0.62% | 1.1만 |
|---|
| 2025.11.20 | ₩52,723 | ₩52,723 | ₩50,902 | ₩50,902 | -3.45% | 1.7만 |
|---|
| 2025.11.19 | ₩51,853 | ₩51,991 | ₩51,701 | ₩51,870 | +0.03% | 1.1만 |
|---|
| 2025.11.18 | ₩51,786 | ₩51,821 | ₩51,545 | ₩51,679 | -0.21% | 6.6천 |
|---|
| 2025.11.17 | ₩52,415 | ₩52,776 | ₩51,886 | ₩52,032 | -0.73% | 4.6만 |
|---|
| 2025.11.14 | ₩51,772 | ₩52,803 | ₩51,772 | ₩52,522 | +1.45% | 36.1만 |
|---|
| 2025.11.13 | ₩53,298 | ₩53,298 | ₩52,455 | ₩52,529 | -1.44% | 1.1만 |
|---|
| 2025.11.12 | ₩53,713 | ₩53,713 | ₩53,553 | ₩53,593 | -0.22% | 1.2만 |
|---|
| 2025.11.11 | ₩53,419 | ₩53,740 | ₩53,405 | ₩53,740 | +0.60% | 1.6만 |
|---|
| 2025.11.10 | ₩53,111 | ₩53,579 | ₩53,111 | ₩53,526 | +0.78% | 1.1만 |
|---|
| 2025.11.07 | ₩52,268 | ₩52,589 | ₩51,933 | ₩52,589 | +0.61% | 1.6만 |
|---|
| 2025.11.06 | ₩52,723 | ₩52,783 | ₩52,201 | ₩52,335 | -0.74% | 9.6천 |
|---|
| 2025.11.05 | ₩52,522 | ₩53,124 | ₩52,522 | ₩53,031 | +0.97% | 1.5만 |
|---|
| 2025.11.04 | ₩52,656 | ₩52,656 | ₩52,428 | ₩52,468 | -0.36% | 3.1만 |
|---|
| 2025.11.03 | ₩53,122 | ₩53,365 | ₩53,122 | ₩53,337 | +0.41% | 8.9천 |
|---|
| 2025.10.31 | ₩53,178 | ₩53,245 | ₩53,044 | ₩53,151 | -0.05% | 1.6만 |
|---|
| 2025.10.30 | ₩52,830 | ₩53,325 | ₩52,830 | ₩52,870 | +0.08% | 1.9만 |
|---|
| 2025.10.29 | ₩53,245 | ₩53,282 | ₩52,964 | ₩52,977 | -0.50% | 2.6만 |
|---|
| 2025.10.28 | ₩53,151 | ₩53,285 | ₩53,111 | ₩53,111 | -0.08% | 1.3만 |
|---|
| 2025.10.27 | ₩52,977 | ₩53,191 | ₩52,977 | ₩53,178 | +0.38% | 8천 |
|---|
| 2025.10.24 | ₩52,602 | ₩52,696 | ₩52,493 | ₩52,493 | -0.21% | 1.2만 |
|---|
| 2025.10.23 | ₩52,080 | ₩52,321 | ₩52,080 | ₩52,250 | +0.33% | 5.6천 |
|---|
| 2025.10.22 | ₩51,908 | ₩51,908 | ₩51,746 | ₩51,772 | -0.26% | 1만 |
|---|
| 2025.10.21 | ₩52,122 | ₩52,140 | ₩52,013 | ₩52,066 | -0.11% | 1.1만 |
|---|
| 2025.10.20 | ₩51,739 | ₩51,839 | ₩51,732 | ₩51,786 | +0.09% | 1.4만 |
|---|
| 2025.10.17 | ₩50,782 | ₩51,117 | ₩50,782 | ₩51,024 | +0.48% | 3.8만 |
|---|
| 2025.10.16 | ₩51,192 | ₩51,192 | ₩50,380 | ₩50,600 | -1.16% | 2.8만 |
|---|
| 2025.10.15 | ₩51,157 | ₩51,157 | ₩50,514 | ₩50,862 | -0.58% | 1만 |
|---|
| 2025.10.14 | ₩50,126 | ₩51,043 | ₩50,126 | ₩50,769 | +1.28% | 7.2천 |
|---|
| 2025.10.13 | ₩50,595 | ₩50,813 | ₩50,568 | ₩50,731 | +0.27% | 29.6만 |
|---|
| 2025.10.10 | ₩51,612 | ₩51,612 | ₩50,047 | ₩50,047 | -3.03% | 29.6만 |
|---|