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 | ₩61,357 | ₩61,410 | ₩61,341 | ₩61,341 | -0.03% | 3.1천 |
| 2026.10.08 | ₩60,889 | ₩61,210 | ₩60,702 | ₩60,813 | -0.13% | 8.4천 |
| 2026.10.07 | ₩61,337 | ₩61,337 | ₩61,250 | ₩61,330 | -0.01% | 6.3천 |
| 2026.10.06 | ₩61,490 | ₩61,517 | ₩61,469 | ₩61,469 | -0.03% | 4.4천 |
| 2026.10.05 | ₩61,049 | ₩61,063 | ₩60,929 | ₩60,929 | -0.20% | 5.8천 |
| 2026.10.02 | ₩60,742 | ₩60,782 | ₩60,395 | ₩60,569 | -0.29% | 1.4만 |
| 2026.10.01 | ₩59,767 | ₩60,221 | ₩59,767 | ₩60,088 | +0.54% | 9.5천 |
| 2026.09.30 | ₩60,408 | ₩60,488 | ₩59,968 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩59,968 |
| -0.73% |
| 1.1만 |
| 2026.09.29 | ₩60,342 | ₩60,342 | ₩60,141 | ₩60,195 | -0.24% | 8.5천 |
|---|
| 2026.09.28 | ₩60,248 | ₩60,288 | ₩60,101 | ₩60,181 | -0.11% | 1.4만 |
|---|
| 2026.09.25 | ₩60,615 | ₩60,666 | ₩60,595 | ₩60,666 | +0.08% | 5.3천 |
|---|
| 2026.09.24 | ₩59,854 | ₩60,261 | ₩59,854 | ₩60,177 | +0.54% | 4.1만 |
|---|
| 2026.09.23 | ₩60,141 | ₩60,208 | ₩60,128 | ₩60,138 | -0.00% | 17.5만 |
|---|
| 2026.09.22 | ₩60,729 | ₩60,729 | ₩60,657 | ₩60,657 | -0.12% | 17.9만 |
|---|
| 2026.09.21 | ₩59,634 | ₩60,569 | ₩59,634 | ₩60,470 | +1.40% | 1.7만 |
|---|
| 2026.09.18 | ₩58,979 | ₩59,237 | ₩58,899 | ₩59,237 | +0.44% | 2.8만 |
|---|
| 2026.09.17 | ₩58,872 | ₩58,919 | ₩58,812 | ₩58,919 | +0.08% | 6.2천 |
|---|
| 2026.09.16 | ₩57,884 | ₩58,191 | ₩57,884 | ₩58,178 | +0.51% | 1.2만 |
|---|
| 2026.09.15 | ₩58,659 | ₩58,659 | ₩58,178 | ₩58,205 | -0.77% | 1.6만 |
|---|
| 2026.09.14 | ₩58,605 | ₩58,692 | ₩58,542 | ₩58,542 | -0.11% | 1.4만 |
|---|
| 2026.09.11 | ₩59,139 | ₩59,139 | ₩59,055 | ₩59,055 | -0.14% | 3.3만 |
|---|
| 2026.09.10 | ₩58,632 | ₩58,672 | ₩58,458 | ₩58,458 | -0.30% | 9.3천 |
|---|
| 2026.09.09 | ₩59,166 | ₩59,206 | ₩59,113 | ₩59,113 | -0.09% | 5천 |
|---|
| 2026.09.08 | ₩59,393 | ₩59,500 | ₩59,292 | ₩59,292 | -0.17% | 2.4만 |
|---|
| 2026.09.04 | ₩59,567 | ₩59,636 | ₩59,567 | ₩59,636 | +0.12% | 5.9천 |
|---|
| 2026.09.03 | ₩59,373 | ₩59,473 | ₩59,368 | ₩59,465 | +0.16% | 7.3만 |
|---|
| 2026.09.02 | ₩58,739 | ₩59,019 | ₩58,739 | ₩58,974 | +0.40% | 1만 |
|---|
| 2026.09.01 | ₩58,766 | ₩58,926 | ₩58,565 | ₩58,688 | -0.13% | 1만 |
|---|
| 2026.08.31 | ₩59,213 | ₩59,352 | ₩59,213 | ₩59,352 | +0.23% | 5.2천 |
|---|
| 2026.08.28 | ₩59,687 | ₩59,687 | ₩59,513 | ₩59,541 | -0.24% | 2.2만 |
|---|
| 2026.08.27 | ₩59,660 | ₩59,778 | ₩59,634 | ₩59,778 | +0.20% | 1.1만 |
|---|
| 2026.08.26 | ₩59,427 | ₩59,634 | ₩59,340 | ₩59,544 | +0.20% | 2만 |
|---|
| 2026.08.25 | ₩59,460 | ₩59,548 | ₩59,433 | ₩59,548 | +0.15% | 1.9만 |
|---|
| 2026.08.24 | ₩59,206 | ₩59,260 | ₩59,206 | ₩59,225 | +0.03% | 1만 |
|---|
| 2026.08.21 | ₩59,619 | ₩59,619 | ₩59,567 | ₩59,572 | -0.08% | 4.2천 |
|---|
| 2026.08.20 | ₩59,520 | ₩59,660 | ₩59,220 | ₩59,244 | -0.46% | 5.9천 |
|---|
| 2026.08.19 | ₩59,781 | ₩59,807 | ₩59,663 | ₩59,663 | -0.20% | 1.7만 |
|---|
| 2026.08.18 | ₩59,853 | ₩59,853 | ₩59,647 | ₩59,700 | -0.25% | 7천 |
|---|
| 2026.08.17 | ₩60,542 | ₩60,542 | ₩60,368 | ₩60,374 | -0.28% | 4.6천 |
|---|
| 2026.08.14 | ₩60,582 | ₩60,582 | ₩60,315 | ₩60,422 | -0.26% | 8.1천 |
|---|
| 2026.08.13 | ₩60,675 | ₩60,702 | ₩60,555 | ₩60,622 | -0.09% | 4.4천 |
|---|
| 2026.08.12 | ₩60,102 | ₩60,181 | ₩60,101 | ₩60,128 | +0.04% | 9.5천 |
|---|
| 2026.08.11 | ₩60,021 | ₩60,021 | ₩59,660 | ₩59,700 | -0.53% | 5.2천 |
|---|
| 2026.08.10 | ₩59,941 | ₩60,074 | ₩59,847 | ₩59,874 | -0.11% | 1만 |
|---|
| 2026.08.07 | ₩59,767 | ₩59,893 | ₩59,767 | ₩59,893 | +0.21% | 5.7천 |
|---|
| 2026.08.06 | ₩59,620 | ₩59,754 | ₩59,580 | ₩59,618 | -0.00% | 6.8천 |
|---|
| 2026.08.05 | ₩60,088 | ₩60,088 | ₩59,878 | ₩59,878 | -0.35% | 6.8천 |
|---|
| 2026.08.04 | ₩58,993 | ₩60,048 | ₩58,993 | ₩59,893 | +1.53% | 9.4천 |
|---|
| 2026.08.03 | ₩57,697 | ₩58,445 | ₩57,697 | ₩58,390 | +1.20% | 1.2만 |
|---|
| 2026.07.31 | ₩57,777 | ₩57,777 | ₩57,724 | ₩57,732 | -0.08% | 1.3만 |
|---|
| 2026.07.30 | ₩57,163 | ₩57,350 | ₩57,163 | ₩57,307 | +0.25% | 1천 |
|---|
| 2026.07.29 | ₩57,056 | ₩57,056 | ₩56,339 | ₩56,339 | -1.26% | 3.4천 |
|---|
| 2026.07.28 | ₩57,417 | ₩57,644 | ₩57,256 | ₩57,498 | +0.14% | 1.2만 |
|---|
| 2026.07.27 | ₩58,078 | ₩58,078 | ₩57,777 | ₩57,844 | -0.40% | 1.2만 |
|---|
| 2026.07.24 | ₩57,857 | ₩57,991 | ₩57,657 | ₩57,757 | -0.17% | 7.1천 |
|---|
| 2026.07.23 | ₩57,951 | ₩58,040 | ₩57,951 | ₩58,040 | +0.15% | 3.6천 |
|---|
| 2026.07.22 | ₩58,572 | ₩58,592 | ₩58,538 | ₩58,538 | -0.06% | 1.3만 |
|---|
| 2026.07.21 | ₩58,365 | ₩58,680 | ₩58,365 | ₩58,680 | +0.54% | 1.1만 |
|---|
| 2026.07.20 | ₩58,098 | ₩58,098 | ₩57,753 | ₩57,753 | -0.59% | 17.6만 |
|---|
| 2026.07.17 | ₩57,417 | ₩58,285 | ₩57,417 | ₩57,936 | +0.90% | 1.1만 |
|---|
| 2026.07.16 | ₩58,351 | ₩58,524 | ₩58,351 | ₩58,524 | +0.30% | 7천 |
|---|
| 2026.07.15 | ₩59,433 | ₩59,487 | ₩58,886 | ₩59,153 | -0.47% | 1.4만 |
|---|
| 2026.07.14 | ₩59,453 | ₩59,540 | ₩59,367 | ₩59,367 | -0.15% | 1.1만 |
|---|
| 2026.07.13 | ₩59,634 | ₩59,634 | ₩59,099 | ₩59,226 | -0.68% | 4.9천 |
|---|
| 2026.07.10 | ₩59,887 | ₩60,008 | ₩59,887 | ₩59,990 | +0.17% | 8.3천 |
|---|
| 2026.07.09 | ₩59,861 | ₩59,887 | ₩59,700 | ₩59,855 | -0.01% | 5.9천 |
|---|
| 2026.07.08 | ₩58,912 | ₩59,260 | ₩58,912 | ₩59,260 | +0.59% | 1.1만 |
|---|
| 2026.07.07 | ₩59,033 | ₩59,326 | ₩58,926 | ₩59,310 | +0.47% | 1만 |
|---|
| 2026.07.06 | ₩59,754 | ₩60,268 | ₩59,754 | ₩59,874 | +0.20% | 3.9만 |
|---|
| 2026.07.02 | ₩60,181 | ₩60,181 | ₩59,059 | ₩59,340 | -1.40% | 1.5만 |
|---|
| 2026.07.01 | ₩59,700 | ₩60,061 | ₩59,700 | ₩59,754 | +0.09% | 1.3만 |
|---|
| 2026.06.30 | ₩60,034 | ₩60,622 | ₩60,034 | ₩60,475 | +0.73% | 7.4천 |
|---|
| 2026.06.29 | ₩58,659 | ₩59,861 | ₩58,659 | ₩59,861 | +2.05% | 1.1만 |
|---|
| 2026.06.26 | ₩58,285 | ₩58,953 | ₩58,285 | ₩58,552 | +0.46% | 2.7만 |
|---|
| 2026.06.25 | ₩59,260 | ₩59,260 | ₩58,792 | ₩58,991 | -0.45% | 1.6만 |
|---|
| 2026.06.24 | ₩58,392 | ₩58,605 | ₩58,018 | ₩58,270 | -0.21% | 1.3만 |
|---|
| 2026.06.23 | ₩58,579 | ₩58,579 | ₩58,285 | ₩58,349 | -0.39% | 6.6천 |
|---|
| 2026.06.22 | ₩59,554 | ₩59,670 | ₩59,527 | ₩59,670 | +0.20% | 6.4천 |
|---|
| 2026.06.18 | ₩59,714 | ₩59,794 | ₩59,407 | ₩59,674 | -0.07% | 1.7만 |
|---|
| 2026.06.17 | ₩59,313 | ₩59,487 | ₩58,672 | ₩58,672 | -1.08% | 1.8만 |
|---|
| 2026.06.16 | ₩59,353 | ₩59,460 | ₩59,033 | ₩59,033 | -0.54% | 1.4만 |
|---|
| 2026.06.15 | ₩59,420 | ₩59,754 | ₩59,420 | ₩59,674 | +0.43% | 1.6만 |
|---|
| 2026.06.12 | ₩58,098 | ₩58,432 | ₩57,884 | ₩58,259 | +0.28% | 1.5만 |
|---|
| 2026.06.11 | ₩57,149 | ₩58,098 | ₩57,083 | ₩57,978 | +1.45% | 1.1만 |
|---|
| 2026.06.10 | ₩57,630 | ₩57,630 | ₩56,548 | ₩56,548 | -1.88% | 1.4만 |
|---|
| 2026.06.09 | ₩57,897 | ₩57,897 | ₩56,615 | ₩57,471 | -0.74% | 1.8만 |
|---|
| 2026.06.08 | ₩57,871 | ₩58,118 | ₩57,630 | ₩57,724 | -0.25% | 2.3만 |
|---|
| 2026.06.05 | ₩58,405 | ₩58,405 | ₩57,270 | ₩57,327 | -1.85% | 1만 |
|---|
| 2026.06.04 | ₩59,246 | ₩59,460 | ₩59,233 | ₩59,233 | -0.02% | 8.7천 |
|---|
| 2026.06.03 | ₩59,246 | ₩59,460 | ₩59,246 | ₩59,355 | +0.18% | 8.2천 |
|---|
| 2026.06.02 | ₩59,440 | ₩59,527 | ₩59,380 | ₩59,527 | +0.15% | 1.4만 |
|---|
| 2026.06.01 | ₩58,953 | ₩59,273 | ₩58,953 | ₩59,137 | +0.31% | 1만 |
|---|
| 2026.05.29 | ₩58,779 | ₩58,879 | ₩58,659 | ₩58,879 | +0.17% | 9.6천 |
|---|
| 2026.05.28 | ₩58,071 | ₩58,525 | ₩58,071 | ₩58,472 | +0.69% | 1.1만 |
|---|
| 2026.05.27 | ₩58,098 | ₩58,165 | ₩57,991 | ₩58,108 | +0.02% | 5.1천 |
|---|
| 2026.05.26 | ₩57,644 | ₩58,058 | ₩57,644 | ₩57,964 | +0.56% | 5.8천 |
|---|
| 2026.05.22 | ₩57,296 | ₩57,296 | ₩57,096 | ₩57,096 | -0.35% | 6.7천 |
|---|
| 2026.05.21 | ₩56,041 | ₩56,896 | ₩56,041 | ₩56,762 | +1.29% | 6천 |
|---|
| 2026.05.20 | ₩56,014 | ₩56,428 | ₩55,934 | ₩56,428 | +0.74% | 8.8천 |
|---|
| 2026.05.19 | ₩55,747 | ₩55,760 | ₩55,520 | ₩55,694 | -0.10% | 7.4천 |
|---|
| 2026.05.18 | ₩56,375 | ₩56,375 | ₩55,787 | ₩55,988 | -0.69% | 1.3만 |
|---|
| 2026.05.15 | ₩56,468 | ₩56,936 | ₩56,188 | ₩56,188 | -0.50% | 2.4만 |
|---|
| 2026.05.14 | ₩56,735 | ₩57,136 | ₩56,735 | ₩57,096 | +0.64% | 1.1만 |
|---|
| 2026.05.13 | ₩56,228 | ₩56,802 | ₩56,228 | ₩56,655 | +0.76% | 6.5천 |
|---|
| 2026.05.12 | ₩56,108 | ₩56,255 | ₩55,680 | ₩56,255 | +0.26% | 1.9만 |
|---|
| 2026.05.11 | ₩56,402 | ₩56,562 | ₩56,335 | ₩56,390 | -0.02% | 6.4천 |
|---|
| 2026.05.08 | ₩56,028 | ₩56,255 | ₩56,028 | ₩56,255 | +0.41% | 1만 |
|---|
| 2026.05.07 | ₩56,054 | ₩56,054 | ₩55,493 | ₩55,587 | -0.83% | 9.5천 |
|---|
| 2026.05.06 | ₩55,841 | ₩56,028 | ₩55,640 | ₩56,028 | +0.33% | 2.8만 |
|---|
| 2026.05.05 | ₩54,999 | ₩55,226 | ₩54,999 | ₩55,159 | +0.29% | 9.6천 |
|---|
| 2026.05.04 | ₩54,826 | ₩54,826 | ₩54,524 | ₩54,524 | -0.55% | 3.8만 |
|---|
| 2026.05.01 | ₩54,705 | ₩54,906 | ₩54,605 | ₩54,605 | -0.18% | 9.3천 |
|---|
| 2026.04.30 | ₩53,837 | ₩54,371 | ₩53,757 | ₩54,358 | +0.97% | 1.3만 |
|---|
| 2026.04.29 | ₩53,664 | ₩53,664 | ₩53,503 | ₩53,590 | -0.14% | 5천 |
|---|
| 2026.04.28 | ₩53,664 | ₩53,757 | ₩53,450 | ₩53,557 | -0.20% | 2.7만 |
|---|
| 2026.04.27 | ₩54,047 | ₩54,104 | ₩54,047 | ₩54,088 | +0.08% | 5.4천 |
|---|
| 2026.04.24 | ₩53,944 | ₩54,266 | ₩53,931 | ₩54,266 | +0.60% | 20.4만 |
|---|
| 2026.04.23 | ₩53,797 | ₩53,824 | ₩53,426 | ₩53,808 | +0.02% | 4.8천 |
|---|
| 2026.04.22 | ₩53,664 | ₩53,944 | ₩53,664 | ₩53,944 | +0.52% | 4.5천 |
|---|
| 2026.04.21 | ₩53,530 | ₩53,650 | ₩53,129 | ₩53,129 | -0.75% | 1.5만 |
|---|
| 2026.04.20 | ₩53,717 | ₩53,717 | ₩53,490 | ₩53,554 | -0.30% | 8.6천 |
|---|
| 2026.04.17 | ₩53,664 | ₩53,851 | ₩53,664 | ₩53,792 | +0.24% | 1.2만 |
|---|
| 2026.04.16 | ₩52,982 | ₩53,161 | ₩52,982 | ₩53,161 | +0.34% | 6.8천 |
|---|
| 2026.04.15 | ₩52,956 | ₩53,089 | ₩52,942 | ₩53,083 | +0.24% | 7.9천 |
|---|
| 2026.04.14 | ₩52,595 | ₩52,862 | ₩52,595 | ₩52,862 | +0.51% | 8.8천 |
|---|
| 2026.04.13 | ₩51,620 | ₩52,182 | ₩51,620 | ₩52,182 | +1.09% | 9천 |
|---|
| 2026.04.10 | ₩51,714 | ₩51,807 | ₩51,620 | ₩51,620 | -0.18% | 1만 |
|---|
| 2026.04.09 | ₩51,433 | ₩51,740 | ₩51,433 | ₩51,727 | +0.57% | 2.2만 |
|---|
| 2026.04.08 | ₩51,233 | ₩51,427 | ₩51,166 | ₩51,286 | +0.10% | 1.4만 |
|---|
| 2026.04.07 | ₩49,149 | ₩49,706 | ₩49,149 | ₩49,706 | +1.13% | 1.3만 |
|---|
| 2026.04.06 | ₩49,630 | ₩49,657 | ₩49,550 | ₩49,619 | -0.02% | 1.1만 |
|---|
| 2026.04.02 | ₩48,508 | ₩49,404 | ₩48,508 | ₩49,404 | +1.85% | 8.1천 |
|---|
| 2026.04.01 | ₩49,203 | ₩49,670 | ₩49,203 | ₩49,376 | +0.35% | 2만 |
|---|
| 2026.03.31 | ₩47,894 | ₩48,802 | ₩47,867 | ₩48,773 | +1.83% | 1.5만 |
|---|
| 2026.03.30 | ₩47,633 | ₩47,633 | ₩47,173 | ₩47,306 | -0.69% | 4.4만 |
|---|
| 2026.03.27 | ₩48,134 | ₩48,174 | ₩47,600 | ₩47,640 | -1.03% | 1.5만 |
|---|
| 2026.03.26 | ₩49,016 | ₩49,016 | ₩48,401 | ₩48,401 | -1.25% | 5.5천 |
|---|
| 2026.03.25 | ₩49,884 | ₩49,884 | ₩49,527 | ₩49,527 | -0.71% | 5.8천 |
|---|
| 2026.03.24 | ₩49,750 | ₩49,750 | ₩49,550 | ₩49,550 | -0.40% | 1.3만 |
|---|
| 2026.03.23 | ₩50,405 | ₩50,485 | ₩50,151 | ₩50,178 | -0.45% | 1.6만 |
|---|
| 2026.03.20 | ₩49,951 | ₩49,951 | ₩49,283 | ₩49,670 | -0.56% | 1.5만 |
|---|
| 2026.03.19 | ₩50,258 | ₩50,605 | ₩50,218 | ₩50,349 | +0.18% | 9.7천 |
|---|
| 2026.03.18 | ₩51,019 | ₩51,213 | ₩50,632 | ₩50,632 | -0.76% | 9.1천 |
|---|
| 2026.03.17 | ₩51,460 | ₩51,527 | ₩51,280 | ₩51,280 | -0.35% | 5.9천 |
|---|
| 2026.03.16 | ₩51,286 | ₩51,286 | ₩50,992 | ₩51,046 | -0.47% | 1.7만 |
|---|
| 2026.03.13 | ₩50,979 | ₩51,086 | ₩50,485 | ₩50,565 | -0.81% | 2.2만 |
|---|
| 2026.03.12 | ₩50,992 | ₩50,992 | ₩50,712 | ₩50,719 | -0.54% | 8.8천 |
|---|
| 2026.03.11 | ₩51,807 | ₩51,807 | ₩51,380 | ₩51,535 | -0.53% | 5.3천 |
|---|
| 2026.03.10 | ₩51,727 | ₩51,967 | ₩51,273 | ₩51,620 | -0.21% | 1.4만 |
|---|
| 2026.03.09 | ₩50,805 | ₩51,861 | ₩50,552 | ₩51,821 | +2.00% | 22.3만 |
|---|
| 2026.03.06 | ₩51,340 | ₩51,634 | ₩51,340 | ₩51,513 | +0.34% | 4.3천 |
|---|
| 2026.03.05 | ₩52,061 | ₩52,074 | ₩51,620 | ₩52,074 | +0.03% | 5.6천 |
|---|
| 2026.03.04 | ₩52,181 | ₩52,221 | ₩52,074 | ₩52,074 | -0.20% | 2.1만 |
|---|
| 2026.03.03 | ₩50,779 | ₩51,774 | ₩50,765 | ₩51,656 | +1.73% | 1.3만 |
|---|
| 2026.03.02 | ₩51,794 | ₩52,101 | ₩51,780 | ₩52,021 | +0.44% | 1만 |
|---|
| 2026.02.27 | ₩51,153 | ₩51,927 | ₩51,153 | ₩51,927 | +1.51% | 2.1만 |
|---|
| 2026.02.26 | ₩51,767 | ₩51,961 | ₩51,634 | ₩51,914 | +0.28% | 1.1만 |
|---|
| 2026.02.25 | ₩51,260 | ₩51,861 | ₩51,260 | ₩51,861 | +1.17% | 2.7만 |
|---|
| 2026.02.24 | ₩51,181 | ₩51,233 | ₩51,139 | ₩51,219 | +0.08% | 1.6만 |
|---|
| 2026.02.23 | ₩51,540 | ₩51,540 | ₩50,632 | ₩50,724 | -1.58% | 1.8만 |
|---|
| 2026.02.20 | ₩51,460 | ₩51,914 | ₩51,460 | ₩51,734 | +0.53% | 1.9만 |
|---|
| 2026.02.19 | ₩51,099 | ₩51,314 | ₩51,099 | ₩51,314 | +0.42% | 6.5천 |
|---|
| 2026.02.18 | ₩51,219 | ₩51,593 | ₩51,219 | ₩51,496 | +0.54% | 1.7만 |
|---|
| 2026.02.17 | ₩51,353 | ₩51,353 | ₩50,598 | ₩51,179 | -0.34% | 1.4만 |
|---|
| 2026.02.13 | ₩51,273 | ₩51,620 | ₩51,273 | ₩51,337 | +0.13% | 1만 |
|---|
| 2026.02.12 | ₩52,021 | ₩52,235 | ₩51,113 | ₩51,126 | -1.72% | 7천 |
|---|
| 2026.02.11 | ₩52,488 | ₩52,488 | ₩51,834 | ₩51,861 | -1.20% | 9.5천 |
|---|
| 2026.02.10 | ₩52,315 | ₩52,515 | ₩52,141 | ₩52,141 | -0.33% | 1만 |
|---|
| 2026.02.09 | ₩51,874 | ₩52,428 | ₩51,861 | ₩52,328 | +0.88% | 22.6만 |
|---|
| 2026.02.06 | ₩51,674 | ₩52,074 | ₩51,240 | ₩52,048 | +0.72% | 3.2만 |
|---|
| 2026.02.05 | ₩51,380 | ₩51,413 | ₩51,033 | ₩51,126 | -0.49% | 24.3만 |
|---|
| 2026.02.04 | ₩51,847 | ₩52,074 | ₩51,500 | ₩51,874 | +0.05% | 1.8만 |
|---|
| 2026.02.03 | ₩52,221 | ₩52,248 | ₩51,607 | ₩51,894 | -0.63% | 1.4만 |
|---|
| 2026.02.02 | ₩53,189 | ₩53,396 | ₩53,189 | ₩53,303 | +0.21% | 1.5만 |
|---|
| 2026.01.30 | ₩52,956 | ₩53,063 | ₩52,542 | ₩52,795 | -0.30% | 1.5만 |
|---|
| 2026.01.29 | ₩53,129 | ₩53,156 | ₩52,715 | ₩53,143 | +0.03% | 1.3만 |
|---|
| 2026.01.28 | ₩53,730 | ₩53,891 | ₩53,730 | ₩53,744 | +0.02% | 2.3만 |
|---|
| 2026.01.27 | ₩53,971 | ₩53,984 | ₩53,864 | ₩53,864 | -0.20% | 2.6만 |
|---|
| 2026.01.26 | ₩53,770 | ₩53,984 | ₩53,770 | ₩53,891 | +0.22% | 1만 |
|---|
| 2026.01.23 | ₩53,817 | ₩53,817 | ₩53,557 | ₩53,669 | -0.28% | 9.4천 |
|---|
| 2026.01.22 | ₩53,770 | ₩53,770 | ₩53,557 | ₩53,664 | -0.20% | 6.7천 |
|---|
| 2026.01.21 | ₩52,515 | ₩53,236 | ₩52,435 | ₩53,029 | +0.98% | 1.7만 |
|---|
| 2026.01.20 | ₩52,836 | ₩52,942 | ₩52,275 | ₩52,275 | -1.06% | 8.3만 |
|---|
| 2026.01.16 | ₩53,622 | ₩53,650 | ₩53,597 | ₩53,618 | -0.01% | 9.5천 |
|---|
| 2026.01.15 | ₩54,051 | ₩54,051 | ₩53,650 | ₩53,690 | -0.67% | 1.9만 |
|---|
| 2026.01.14 | ₩53,597 | ₩53,730 | ₩53,343 | ₩53,730 | +0.25% | 1.1만 |
|---|
| 2026.01.13 | ₩54,345 | ₩54,345 | ₩53,877 | ₩54,051 | -0.54% | 8.5천 |
|---|
| 2026.01.12 | ₩54,038 | ₩54,291 | ₩54,038 | ₩54,251 | +0.40% | 2.3만 |
|---|
| 2026.01.09 | ₩54,251 | ₩54,305 | ₩54,011 | ₩54,251 | 0.00% | 1.7만 |
|---|
| 2026.01.08 | ₩54,104 | ₩54,305 | ₩54,104 | ₩54,179 | +0.14% | 1.9만 |
|---|
| 2026.01.07 | ₩54,652 | ₩54,652 | ₩54,299 | ₩54,299 | -0.65% | 1.7만 |
|---|
| 2026.01.06 | ₩54,078 | ₩54,258 | ₩53,935 | ₩54,258 | +0.33% | 1.4만 |
|---|
| 2026.01.05 | ₩53,637 | ₩54,038 | ₩53,637 | ₩53,837 | +0.37% | 2.5만 |
|---|
| 2026.01.02 | ₩53,904 | ₩53,904 | ₩53,196 | ₩53,423 | -0.89% | 1만 |
|---|
| 2025.12.31 | ₩53,871 | ₩53,891 | ₩53,597 | ₩53,597 | -0.51% | 5.7천 |
|---|
| 2025.12.30 | ₩54,091 | ₩54,140 | ₩54,060 | ₩54,060 | -0.06% | 4.3천 |
|---|
| 2025.12.29 | ₩54,091 | ₩54,251 | ₩54,091 | ₩54,158 | +0.12% | 5.8천 |
|---|
| 2025.12.26 | ₩54,398 | ₩54,412 | ₩54,345 | ₩54,398 | 0.00% | 9.5천 |
|---|
| 2025.12.24 | ₩54,265 | ₩54,438 | ₩54,265 | ₩54,426 | +0.30% | 5.3천 |
|---|
| 2025.12.23 | ₩54,278 | ₩54,358 | ₩54,269 | ₩54,358 | +0.15% | 8.5천 |
|---|
| 2025.12.22 | ₩54,118 | ₩54,265 | ₩54,118 | ₩54,253 | +0.25% | 30.1만 |
|---|
| 2025.12.19 | ₩53,605 | ₩53,797 | ₩53,605 | ₩53,797 | +0.36% | 1.1만 |
|---|
| 2025.12.18 | ₩53,583 | ₩53,690 | ₩53,419 | ₩53,463 | -0.22% | 1.3만 |
|---|
| 2025.12.17 | ₩53,303 | ₩53,303 | ₩52,884 | ₩52,884 | -0.79% | 1.4만 |
|---|
| 2025.12.16 | ₩53,530 | ₩53,730 | ₩53,450 | ₩53,705 | +0.33% | 6.6천 |
|---|
| 2025.12.15 | ₩53,877 | ₩53,877 | ₩53,517 | ₩53,543 | -0.62% | 1.4만 |
|---|
| 2025.12.12 | ₩54,144 | ₩54,144 | ₩53,490 | ₩53,717 | -0.79% | 6.5천 |
|---|
| 2025.12.11 | ₩53,984 | ₩54,078 | ₩53,984 | ₩54,064 | +0.15% | 1.6만 |
|---|
| 2025.12.10 | ₩53,557 | ₩54,144 | ₩53,490 | ₩53,971 | +0.77% | 30.8만 |
|---|
| 2025.12.09 | ₩53,597 | ₩53,757 | ₩53,530 | ₩53,530 | -0.12% | 1.9만 |
|---|
| 2025.12.08 | ₩54,038 | ₩54,104 | ₩53,543 | ₩53,622 | -0.77% | 1.4만 |
|---|
| 2025.12.05 | ₩54,091 | ₩54,385 | ₩54,091 | ₩54,226 | +0.25% | 2만 |
|---|
| 2025.12.04 | ₩53,745 | ₩53,917 | ₩53,745 | ₩53,917 | +0.32% | 2.5만 |
|---|
| 2025.12.03 | ₩53,522 | ₩53,811 | ₩53,490 | ₩53,757 | +0.44% | 2.6만 |
|---|
| 2025.12.02 | ₩53,463 | ₩53,637 | ₩53,330 | ₩53,477 | +0.02% | 6만 |
|---|
| 2025.12.01 | ₩53,183 | ₩53,450 | ₩53,183 | ₩53,183 | 0.00% | 29만 |
|---|
| 2025.11.28 | ₩53,303 | ₩53,423 | ₩53,303 | ₩53,423 | +0.23% | 6천 |
|---|
| 2025.11.26 | ₩53,290 | ₩53,316 | ₩53,143 | ₩53,223 | -0.13% | 1.7만 |
|---|
| 2025.11.25 | ₩52,608 | ₩53,156 | ₩52,261 | ₩53,089 | +0.91% | 1.8만 |
|---|
| 2025.11.24 | ₩52,248 | ₩52,381 | ₩52,154 | ₩52,301 | +0.10% | 1.1만 |
|---|
| 2025.11.21 | ₩51,233 | ₩51,887 | ₩50,979 | ₩51,551 | +0.62% | 1.1만 |
|---|
| 2025.11.20 | ₩52,608 | ₩52,608 | ₩50,792 | ₩50,792 | -3.45% | 1.7만 |
|---|
| 2025.11.19 | ₩51,740 | ₩51,878 | ₩51,589 | ₩51,758 | +0.03% | 1.1만 |
|---|
| 2025.11.18 | ₩51,674 | ₩51,708 | ₩51,433 | ₩51,567 | -0.21% | 6.6천 |
|---|
| 2025.11.17 | ₩52,301 | ₩52,662 | ₩51,774 | ₩51,919 | -0.73% | 4.6만 |
|---|
| 2025.11.14 | ₩51,660 | ₩52,689 | ₩51,660 | ₩52,408 | +1.45% | 36.1만 |
|---|
| 2025.11.13 | ₩53,183 | ₩53,183 | ₩52,341 | ₩52,415 | -1.44% | 1.1만 |
|---|
| 2025.11.12 | ₩53,597 | ₩53,597 | ₩53,437 | ₩53,477 | -0.22% | 1.2만 |
|---|
| 2025.11.11 | ₩53,303 | ₩53,624 | ₩53,290 | ₩53,624 | +0.60% | 1.6만 |
|---|
| 2025.11.10 | ₩52,996 | ₩53,463 | ₩52,996 | ₩53,410 | +0.78% | 1.1만 |
|---|
| 2025.11.07 | ₩52,154 | ₩52,475 | ₩51,821 | ₩52,475 | +0.61% | 1.6만 |
|---|
| 2025.11.06 | ₩52,608 | ₩52,669 | ₩52,088 | ₩52,221 | -0.74% | 9.6천 |
|---|
| 2025.11.05 | ₩52,408 | ₩53,009 | ₩52,408 | ₩52,916 | +0.97% | 1.5만 |
|---|
| 2025.11.04 | ₩52,542 | ₩52,542 | ₩52,315 | ₩52,355 | -0.36% | 3.1만 |
|---|
| 2025.11.03 | ₩53,006 | ₩53,250 | ₩53,006 | ₩53,222 | +0.41% | 8.9천 |
|---|
| 2025.10.31 | ₩53,063 | ₩53,129 | ₩52,929 | ₩53,036 | -0.05% | 1.6만 |
|---|
| 2025.10.30 | ₩52,715 | ₩53,210 | ₩52,715 | ₩52,755 | +0.08% | 1.9만 |
|---|
| 2025.10.29 | ₩53,129 | ₩53,167 | ₩52,849 | ₩52,862 | -0.50% | 2.6만 |
|---|
| 2025.10.28 | ₩53,036 | ₩53,169 | ₩52,996 | ₩52,996 | -0.08% | 1.3만 |
|---|
| 2025.10.27 | ₩52,862 | ₩53,076 | ₩52,862 | ₩53,063 | +0.38% | 8천 |
|---|
| 2025.10.24 | ₩52,488 | ₩52,582 | ₩52,379 | ₩52,379 | -0.21% | 1.2만 |
|---|
| 2025.10.23 | ₩51,967 | ₩52,208 | ₩51,967 | ₩52,137 | +0.33% | 5.6천 |
|---|
| 2025.10.22 | ₩51,795 | ₩51,795 | ₩51,634 | ₩51,660 | -0.26% | 1만 |
|---|
| 2025.10.21 | ₩52,009 | ₩52,028 | ₩51,901 | ₩51,953 | -0.11% | 1.1만 |
|---|
| 2025.10.20 | ₩51,627 | ₩51,727 | ₩51,620 | ₩51,674 | +0.09% | 1.4만 |
|---|
| 2025.10.17 | ₩50,672 | ₩51,006 | ₩50,672 | ₩50,914 | +0.48% | 3.8만 |
|---|
| 2025.10.16 | ₩51,081 | ₩51,081 | ₩50,271 | ₩50,490 | -1.16% | 2.8만 |
|---|
| 2025.10.15 | ₩51,046 | ₩51,046 | ₩50,405 | ₩50,752 | -0.58% | 1만 |
|---|
| 2025.10.14 | ₩50,017 | ₩50,932 | ₩50,017 | ₩50,659 | +1.28% | 7.2천 |
|---|
| 2025.10.13 | ₩50,485 | ₩50,703 | ₩50,458 | ₩50,621 | +0.27% | 29.6만 |
|---|
| 2025.10.10 | ₩51,500 | ₩51,500 | ₩49,939 | ₩49,939 | -3.03% | 29.6만 |
|---|