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 | ₩61,380 | ₩61,433 | ₩61,363 | ₩61,363 | -0.03% | 3.1천 |
| 2026.10.08 | ₩60,912 | ₩61,233 | ₩60,725 | ₩60,836 | -0.13% | 8.4천 |
| 2026.10.07 | ₩61,359 | ₩61,359 | ₩61,273 | ₩61,353 | -0.01% | 6.3천 |
| 2026.10.06 | ₩61,513 | ₩61,540 | ₩61,492 | ₩61,492 | -0.03% | 4.4천 |
| 2026.10.05 | ₩61,072 | ₩61,086 | ₩60,952 | ₩60,952 | -0.20% | 5.8천 |
| 2026.10.02 | ₩60,765 | ₩60,805 | ₩60,418 | ₩60,591 | -0.29% | 1.4만 |
| 2026.10.01 | ₩59,790 | ₩60,244 | ₩59,790 | ₩60,110 | +0.54% | 9.5천 |
| 2026.09.30 | ₩60,431 | ₩60,511 | ₩59,990 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩59,990 |
| -0.73% |
| 1.1만 |
| 2026.09.29 | ₩60,364 | ₩60,364 | ₩60,164 | ₩60,217 | -0.24% | 8.5천 |
|---|
| 2026.09.28 | ₩60,271 | ₩60,311 | ₩60,124 | ₩60,204 | -0.11% | 1.4만 |
|---|
| 2026.09.25 | ₩60,638 | ₩60,689 | ₩60,618 | ₩60,689 | +0.08% | 5.3천 |
|---|
| 2026.09.24 | ₩59,876 | ₩60,284 | ₩59,876 | ₩60,200 | +0.54% | 4.1만 |
|---|
| 2026.09.23 | ₩60,164 | ₩60,230 | ₩60,150 | ₩60,161 | -0.00% | 17.5만 |
|---|
| 2026.09.22 | ₩60,752 | ₩60,752 | ₩60,679 | ₩60,679 | -0.12% | 17.9만 |
|---|
| 2026.09.21 | ₩59,656 | ₩60,591 | ₩59,656 | ₩60,492 | +1.40% | 1.7만 |
|---|
| 2026.09.18 | ₩59,001 | ₩59,259 | ₩58,921 | ₩59,259 | +0.44% | 2.8만 |
|---|
| 2026.09.17 | ₩58,894 | ₩58,941 | ₩58,834 | ₩58,941 | +0.08% | 6.2천 |
|---|
| 2026.09.16 | ₩57,906 | ₩58,213 | ₩57,906 | ₩58,200 | +0.51% | 1.2만 |
|---|
| 2026.09.15 | ₩58,681 | ₩58,681 | ₩58,200 | ₩58,226 | -0.77% | 1.6만 |
|---|
| 2026.09.14 | ₩58,627 | ₩58,714 | ₩58,564 | ₩58,564 | -0.11% | 1.4만 |
|---|
| 2026.09.11 | ₩59,162 | ₩59,162 | ₩59,077 | ₩59,077 | -0.14% | 3.3만 |
|---|
| 2026.09.10 | ₩58,654 | ₩58,694 | ₩58,480 | ₩58,480 | -0.30% | 9.3천 |
|---|
| 2026.09.09 | ₩59,188 | ₩59,228 | ₩59,135 | ₩59,135 | -0.09% | 5천 |
|---|
| 2026.09.08 | ₩59,415 | ₩59,522 | ₩59,314 | ₩59,314 | -0.17% | 2.4만 |
|---|
| 2026.09.04 | ₩59,589 | ₩59,659 | ₩59,589 | ₩59,659 | +0.12% | 5.9천 |
|---|
| 2026.09.03 | ₩59,395 | ₩59,496 | ₩59,390 | ₩59,488 | +0.16% | 7.3만 |
|---|
| 2026.09.02 | ₩58,761 | ₩59,041 | ₩58,761 | ₩58,996 | +0.40% | 1만 |
|---|
| 2026.09.01 | ₩58,788 | ₩58,948 | ₩58,587 | ₩58,710 | -0.13% | 1만 |
|---|
| 2026.08.31 | ₩59,235 | ₩59,374 | ₩59,235 | ₩59,374 | +0.23% | 5.2천 |
|---|
| 2026.08.28 | ₩59,709 | ₩59,709 | ₩59,536 | ₩59,564 | -0.24% | 2.2만 |
|---|
| 2026.08.27 | ₩59,683 | ₩59,800 | ₩59,656 | ₩59,800 | +0.20% | 1.1만 |
|---|
| 2026.08.26 | ₩59,449 | ₩59,656 | ₩59,362 | ₩59,566 | +0.20% | 2만 |
|---|
| 2026.08.25 | ₩59,482 | ₩59,570 | ₩59,456 | ₩59,570 | +0.15% | 1.9만 |
|---|
| 2026.08.24 | ₩59,228 | ₩59,282 | ₩59,228 | ₩59,247 | +0.03% | 1만 |
|---|
| 2026.08.21 | ₩59,641 | ₩59,641 | ₩59,589 | ₩59,595 | -0.08% | 4.2천 |
|---|
| 2026.08.20 | ₩59,542 | ₩59,683 | ₩59,242 | ₩59,266 | -0.46% | 5.9천 |
|---|
| 2026.08.19 | ₩59,803 | ₩59,830 | ₩59,685 | ₩59,685 | -0.20% | 1.7만 |
|---|
| 2026.08.18 | ₩59,875 | ₩59,875 | ₩59,669 | ₩59,723 | -0.25% | 7천 |
|---|
| 2026.08.17 | ₩60,565 | ₩60,565 | ₩60,391 | ₩60,396 | -0.28% | 4.6천 |
|---|
| 2026.08.14 | ₩60,605 | ₩60,605 | ₩60,337 | ₩60,444 | -0.26% | 8.1천 |
|---|
| 2026.08.13 | ₩60,698 | ₩60,725 | ₩60,578 | ₩60,645 | -0.09% | 4.4천 |
|---|
| 2026.08.12 | ₩60,125 | ₩60,204 | ₩60,124 | ₩60,150 | +0.04% | 9.5천 |
|---|
| 2026.08.11 | ₩60,043 | ₩60,043 | ₩59,683 | ₩59,723 | -0.53% | 5.2천 |
|---|
| 2026.08.10 | ₩59,963 | ₩60,097 | ₩59,870 | ₩59,896 | -0.11% | 1만 |
|---|
| 2026.08.07 | ₩59,790 | ₩59,915 | ₩59,790 | ₩59,915 | +0.21% | 5.7천 |
|---|
| 2026.08.06 | ₩59,643 | ₩59,776 | ₩59,603 | ₩59,640 | -0.00% | 6.8천 |
|---|
| 2026.08.05 | ₩60,110 | ₩60,110 | ₩59,900 | ₩59,900 | -0.35% | 6.8천 |
|---|
| 2026.08.04 | ₩59,015 | ₩60,070 | ₩59,015 | ₩59,915 | +1.53% | 9.4천 |
|---|
| 2026.08.03 | ₩57,719 | ₩58,467 | ₩57,719 | ₩58,412 | +1.20% | 1.2만 |
|---|
| 2026.07.31 | ₩57,799 | ₩57,799 | ₩57,745 | ₩57,753 | -0.08% | 1.3만 |
|---|
| 2026.07.30 | ₩57,184 | ₩57,371 | ₩57,184 | ₩57,329 | +0.25% | 1천 |
|---|
| 2026.07.29 | ₩57,077 | ₩57,077 | ₩56,360 | ₩56,360 | -1.26% | 3.4천 |
|---|
| 2026.07.28 | ₩57,438 | ₩57,665 | ₩57,278 | ₩57,520 | +0.14% | 1.2만 |
|---|
| 2026.07.27 | ₩58,099 | ₩58,099 | ₩57,799 | ₩57,866 | -0.40% | 1.2만 |
|---|
| 2026.07.24 | ₩57,879 | ₩58,013 | ₩57,679 | ₩57,779 | -0.17% | 7.1천 |
|---|
| 2026.07.23 | ₩57,973 | ₩58,062 | ₩57,973 | ₩58,062 | +0.15% | 3.6천 |
|---|
| 2026.07.22 | ₩58,594 | ₩58,614 | ₩58,560 | ₩58,560 | -0.06% | 1.3만 |
|---|
| 2026.07.21 | ₩58,387 | ₩58,702 | ₩58,387 | ₩58,702 | +0.54% | 1.1만 |
|---|
| 2026.07.20 | ₩58,119 | ₩58,119 | ₩57,775 | ₩57,775 | -0.59% | 17.6만 |
|---|
| 2026.07.17 | ₩57,438 | ₩58,307 | ₩57,438 | ₩57,958 | +0.90% | 1.1만 |
|---|
| 2026.07.16 | ₩58,373 | ₩58,546 | ₩58,373 | ₩58,546 | +0.30% | 7천 |
|---|
| 2026.07.15 | ₩59,456 | ₩59,509 | ₩58,908 | ₩59,175 | -0.47% | 1.4만 |
|---|
| 2026.07.14 | ₩59,476 | ₩59,562 | ₩59,389 | ₩59,389 | -0.15% | 1.1만 |
|---|
| 2026.07.13 | ₩59,656 | ₩59,656 | ₩59,122 | ₩59,248 | -0.68% | 4.9천 |
|---|
| 2026.07.10 | ₩59,910 | ₩60,030 | ₩59,910 | ₩60,013 | +0.17% | 8.3천 |
|---|
| 2026.07.09 | ₩59,883 | ₩59,910 | ₩59,723 | ₩59,878 | -0.01% | 5.9천 |
|---|
| 2026.07.08 | ₩58,934 | ₩59,282 | ₩58,934 | ₩59,282 | +0.59% | 1.1만 |
|---|
| 2026.07.07 | ₩59,055 | ₩59,349 | ₩58,948 | ₩59,333 | +0.47% | 1만 |
|---|
| 2026.07.06 | ₩59,776 | ₩60,291 | ₩59,776 | ₩59,896 | +0.20% | 3.9만 |
|---|
| 2026.07.02 | ₩60,204 | ₩60,204 | ₩59,081 | ₩59,362 | -1.40% | 1.5만 |
|---|
| 2026.07.01 | ₩59,723 | ₩60,084 | ₩59,723 | ₩59,776 | +0.09% | 1.3만 |
|---|
| 2026.06.30 | ₩60,057 | ₩60,645 | ₩60,057 | ₩60,498 | +0.73% | 7.4천 |
|---|
| 2026.06.29 | ₩58,681 | ₩59,883 | ₩58,681 | ₩59,883 | +2.05% | 1.1만 |
|---|
| 2026.06.26 | ₩58,307 | ₩58,975 | ₩58,307 | ₩58,574 | +0.46% | 2.7만 |
|---|
| 2026.06.25 | ₩59,282 | ₩59,282 | ₩58,814 | ₩59,013 | -0.45% | 1.6만 |
|---|
| 2026.06.24 | ₩58,413 | ₩58,627 | ₩58,039 | ₩58,292 | -0.21% | 1.3만 |
|---|
| 2026.06.23 | ₩58,600 | ₩58,600 | ₩58,307 | ₩58,371 | -0.39% | 6.6천 |
|---|
| 2026.06.22 | ₩59,576 | ₩59,692 | ₩59,549 | ₩59,692 | +0.20% | 6.4천 |
|---|
| 2026.06.18 | ₩59,736 | ₩59,816 | ₩59,429 | ₩59,696 | -0.07% | 1.7만 |
|---|
| 2026.06.17 | ₩59,335 | ₩59,509 | ₩58,694 | ₩58,694 | -1.08% | 1.8만 |
|---|
| 2026.06.16 | ₩59,375 | ₩59,482 | ₩59,055 | ₩59,055 | -0.54% | 1.4만 |
|---|
| 2026.06.15 | ₩59,442 | ₩59,776 | ₩59,442 | ₩59,696 | +0.43% | 1.6만 |
|---|
| 2026.06.12 | ₩58,119 | ₩58,454 | ₩57,906 | ₩58,281 | +0.28% | 1.5만 |
|---|
| 2026.06.11 | ₩57,171 | ₩58,119 | ₩57,104 | ₩57,999 | +1.45% | 1.1만 |
|---|
| 2026.06.10 | ₩57,652 | ₩57,652 | ₩56,570 | ₩56,570 | -1.88% | 1.4만 |
|---|
| 2026.06.09 | ₩57,919 | ₩57,919 | ₩56,636 | ₩57,493 | -0.74% | 1.8만 |
|---|
| 2026.06.08 | ₩57,892 | ₩58,140 | ₩57,652 | ₩57,745 | -0.25% | 2.3만 |
|---|
| 2026.06.05 | ₩58,427 | ₩58,427 | ₩57,291 | ₩57,349 | -1.85% | 1만 |
|---|
| 2026.06.04 | ₩59,269 | ₩59,482 | ₩59,255 | ₩59,255 | -0.02% | 8.7천 |
|---|
| 2026.06.03 | ₩59,269 | ₩59,482 | ₩59,269 | ₩59,377 | +0.18% | 8.2천 |
|---|
| 2026.06.02 | ₩59,462 | ₩59,549 | ₩59,402 | ₩59,549 | +0.15% | 1.4만 |
|---|
| 2026.06.01 | ₩58,975 | ₩59,295 | ₩58,975 | ₩59,159 | +0.31% | 1만 |
|---|
| 2026.05.29 | ₩58,801 | ₩58,901 | ₩58,681 | ₩58,901 | +0.17% | 9.6천 |
|---|
| 2026.05.28 | ₩58,093 | ₩58,547 | ₩58,093 | ₩58,494 | +0.69% | 1.1만 |
|---|
| 2026.05.27 | ₩58,119 | ₩58,186 | ₩58,013 | ₩58,130 | +0.02% | 5.1천 |
|---|
| 2026.05.26 | ₩57,665 | ₩58,079 | ₩57,665 | ₩57,986 | +0.56% | 5.8천 |
|---|
| 2026.05.22 | ₩57,318 | ₩57,318 | ₩57,117 | ₩57,117 | -0.35% | 6.7천 |
|---|
| 2026.05.21 | ₩56,062 | ₩56,917 | ₩56,062 | ₩56,783 | +1.29% | 6천 |
|---|
| 2026.05.20 | ₩56,035 | ₩56,449 | ₩55,955 | ₩56,449 | +0.74% | 8.8천 |
|---|
| 2026.05.19 | ₩55,768 | ₩55,781 | ₩55,541 | ₩55,715 | -0.10% | 7.4천 |
|---|
| 2026.05.18 | ₩56,396 | ₩56,396 | ₩55,808 | ₩56,008 | -0.69% | 1.3만 |
|---|
| 2026.05.15 | ₩56,489 | ₩56,957 | ₩56,209 | ₩56,209 | -0.50% | 2.4만 |
|---|
| 2026.05.14 | ₩56,757 | ₩57,158 | ₩56,757 | ₩57,117 | +0.64% | 1.1만 |
|---|
| 2026.05.13 | ₩56,249 | ₩56,823 | ₩56,249 | ₩56,677 | +0.76% | 6.5천 |
|---|
| 2026.05.12 | ₩56,129 | ₩56,276 | ₩55,701 | ₩56,276 | +0.26% | 1.9만 |
|---|
| 2026.05.11 | ₩56,423 | ₩56,583 | ₩56,356 | ₩56,411 | -0.02% | 6.4천 |
|---|
| 2026.05.08 | ₩56,049 | ₩56,276 | ₩56,049 | ₩56,276 | +0.41% | 1만 |
|---|
| 2026.05.07 | ₩56,075 | ₩56,075 | ₩55,514 | ₩55,608 | -0.83% | 9.5천 |
|---|
| 2026.05.06 | ₩55,862 | ₩56,049 | ₩55,661 | ₩56,049 | +0.33% | 2.8만 |
|---|
| 2026.05.05 | ₩55,020 | ₩55,247 | ₩55,020 | ₩55,180 | +0.29% | 9.6천 |
|---|
| 2026.05.04 | ₩54,846 | ₩54,846 | ₩54,544 | ₩54,544 | -0.55% | 3.8만 |
|---|
| 2026.05.01 | ₩54,726 | ₩54,926 | ₩54,626 | ₩54,626 | -0.18% | 9.3천 |
|---|
| 2026.04.30 | ₩53,857 | ₩54,392 | ₩53,777 | ₩54,378 | +0.97% | 1.3만 |
|---|
| 2026.04.29 | ₩53,684 | ₩53,684 | ₩53,523 | ₩53,610 | -0.14% | 5천 |
|---|
| 2026.04.28 | ₩53,684 | ₩53,777 | ₩53,470 | ₩53,577 | -0.20% | 2.7만 |
|---|
| 2026.04.27 | ₩54,067 | ₩54,125 | ₩54,067 | ₩54,109 | +0.08% | 5.4천 |
|---|
| 2026.04.24 | ₩53,964 | ₩54,286 | ₩53,951 | ₩54,286 | +0.60% | 20.4만 |
|---|
| 2026.04.23 | ₩53,817 | ₩53,844 | ₩53,446 | ₩53,828 | +0.02% | 4.8천 |
|---|
| 2026.04.22 | ₩53,684 | ₩53,964 | ₩53,684 | ₩53,964 | +0.52% | 4.5천 |
|---|
| 2026.04.21 | ₩53,550 | ₩53,670 | ₩53,149 | ₩53,149 | -0.75% | 1.5만 |
|---|
| 2026.04.20 | ₩53,737 | ₩53,737 | ₩53,510 | ₩53,574 | -0.30% | 8.6천 |
|---|
| 2026.04.17 | ₩53,684 | ₩53,871 | ₩53,684 | ₩53,812 | +0.24% | 1.2만 |
|---|
| 2026.04.16 | ₩53,002 | ₩53,181 | ₩53,002 | ₩53,181 | +0.34% | 6.8천 |
|---|
| 2026.04.15 | ₩52,976 | ₩53,109 | ₩52,962 | ₩53,102 | +0.24% | 7.9천 |
|---|
| 2026.04.14 | ₩52,615 | ₩52,882 | ₩52,615 | ₩52,882 | +0.51% | 8.8천 |
|---|
| 2026.04.13 | ₩51,639 | ₩52,202 | ₩51,639 | ₩52,202 | +1.09% | 9천 |
|---|
| 2026.04.10 | ₩51,733 | ₩51,827 | ₩51,639 | ₩51,639 | -0.18% | 1만 |
|---|
| 2026.04.09 | ₩51,452 | ₩51,760 | ₩51,452 | ₩51,746 | +0.57% | 2.2만 |
|---|
| 2026.04.08 | ₩51,252 | ₩51,446 | ₩51,185 | ₩51,305 | +0.10% | 1.4만 |
|---|
| 2026.04.07 | ₩49,168 | ₩49,725 | ₩49,168 | ₩49,725 | +1.13% | 1.3만 |
|---|
| 2026.04.06 | ₩49,649 | ₩49,675 | ₩49,569 | ₩49,638 | -0.02% | 1.1만 |
|---|
| 2026.04.02 | ₩48,526 | ₩49,423 | ₩48,526 | ₩49,423 | +1.85% | 8.1천 |
|---|
| 2026.04.01 | ₩49,221 | ₩49,689 | ₩49,221 | ₩49,395 | +0.35% | 2만 |
|---|
| 2026.03.31 | ₩47,912 | ₩48,820 | ₩47,885 | ₩48,791 | +1.83% | 1.5만 |
|---|
| 2026.03.30 | ₩47,651 | ₩47,651 | ₩47,190 | ₩47,324 | -0.69% | 4.4만 |
|---|
| 2026.03.27 | ₩48,152 | ₩48,192 | ₩47,618 | ₩47,658 | -1.03% | 1.5만 |
|---|
| 2026.03.26 | ₩49,034 | ₩49,034 | ₩48,420 | ₩48,420 | -1.25% | 5.5천 |
|---|
| 2026.03.25 | ₩49,903 | ₩49,903 | ₩49,546 | ₩49,546 | -0.71% | 5.8천 |
|---|
| 2026.03.24 | ₩49,769 | ₩49,769 | ₩49,569 | ₩49,569 | -0.40% | 1.3만 |
|---|
| 2026.03.23 | ₩50,424 | ₩50,504 | ₩50,170 | ₩50,197 | -0.45% | 1.6만 |
|---|
| 2026.03.20 | ₩49,969 | ₩49,969 | ₩49,301 | ₩49,689 | -0.56% | 1.5만 |
|---|
| 2026.03.19 | ₩50,277 | ₩50,624 | ₩50,237 | ₩50,368 | +0.18% | 9.7천 |
|---|
| 2026.03.18 | ₩51,038 | ₩51,232 | ₩50,651 | ₩50,651 | -0.76% | 9.1천 |
|---|
| 2026.03.17 | ₩51,479 | ₩51,546 | ₩51,299 | ₩51,299 | -0.35% | 5.9천 |
|---|
| 2026.03.16 | ₩51,305 | ₩51,305 | ₩51,012 | ₩51,065 | -0.47% | 1.7만 |
|---|
| 2026.03.13 | ₩50,998 | ₩51,105 | ₩50,504 | ₩50,584 | -0.81% | 2.2만 |
|---|
| 2026.03.12 | ₩51,012 | ₩51,012 | ₩50,731 | ₩50,738 | -0.54% | 8.8천 |
|---|
| 2026.03.11 | ₩51,827 | ₩51,827 | ₩51,399 | ₩51,554 | -0.53% | 5.3천 |
|---|
| 2026.03.10 | ₩51,746 | ₩51,987 | ₩51,292 | ₩51,639 | -0.21% | 1.4만 |
|---|
| 2026.03.09 | ₩50,824 | ₩51,880 | ₩50,571 | ₩51,840 | +2.00% | 22.3만 |
|---|
| 2026.03.06 | ₩51,359 | ₩51,653 | ₩51,359 | ₩51,533 | +0.34% | 4.3천 |
|---|
| 2026.03.05 | ₩52,080 | ₩52,094 | ₩51,639 | ₩52,094 | +0.03% | 5.6천 |
|---|
| 2026.03.04 | ₩52,201 | ₩52,241 | ₩52,094 | ₩52,094 | -0.20% | 2.1만 |
|---|
| 2026.03.03 | ₩50,798 | ₩51,793 | ₩50,784 | ₩51,676 | +1.73% | 1.3만 |
|---|
| 2026.03.02 | ₩51,813 | ₩52,120 | ₩51,800 | ₩52,040 | +0.44% | 1만 |
|---|
| 2026.02.27 | ₩51,172 | ₩51,947 | ₩51,172 | ₩51,947 | +1.51% | 2.1만 |
|---|
| 2026.02.26 | ₩51,786 | ₩51,980 | ₩51,653 | ₩51,933 | +0.28% | 1.1만 |
|---|
| 2026.02.25 | ₩51,279 | ₩51,880 | ₩51,279 | ₩51,880 | +1.17% | 2.7만 |
|---|
| 2026.02.24 | ₩51,200 | ₩51,252 | ₩51,159 | ₩51,239 | +0.08% | 1.6만 |
|---|
| 2026.02.23 | ₩51,559 | ₩51,559 | ₩50,651 | ₩50,743 | -1.58% | 1.8만 |
|---|
| 2026.02.20 | ₩51,479 | ₩51,933 | ₩51,479 | ₩51,753 | +0.53% | 1.9만 |
|---|
| 2026.02.19 | ₩51,118 | ₩51,334 | ₩51,118 | ₩51,334 | +0.42% | 6.5천 |
|---|
| 2026.02.18 | ₩51,239 | ₩51,613 | ₩51,239 | ₩51,515 | +0.54% | 1.7만 |
|---|
| 2026.02.17 | ₩51,372 | ₩51,372 | ₩50,617 | ₩51,199 | -0.34% | 1.4만 |
|---|
| 2026.02.13 | ₩51,292 | ₩51,639 | ₩51,292 | ₩51,356 | +0.13% | 1만 |
|---|
| 2026.02.12 | ₩52,040 | ₩52,254 | ₩51,132 | ₩51,145 | -1.72% | 7천 |
|---|
| 2026.02.11 | ₩52,508 | ₩52,508 | ₩51,853 | ₩51,880 | -1.20% | 9.5천 |
|---|
| 2026.02.10 | ₩52,334 | ₩52,535 | ₩52,161 | ₩52,161 | -0.33% | 1만 |
|---|
| 2026.02.09 | ₩51,893 | ₩52,448 | ₩51,880 | ₩52,348 | +0.88% | 22.6만 |
|---|
| 2026.02.06 | ₩51,693 | ₩52,094 | ₩51,259 | ₩52,067 | +0.72% | 3.2만 |
|---|
| 2026.02.05 | ₩51,399 | ₩51,432 | ₩51,052 | ₩51,145 | -0.49% | 24.3만 |
|---|
| 2026.02.04 | ₩51,867 | ₩52,094 | ₩51,519 | ₩51,893 | +0.05% | 1.8만 |
|---|
| 2026.02.03 | ₩52,241 | ₩52,267 | ₩51,626 | ₩51,913 | -0.63% | 1.4만 |
|---|
| 2026.02.02 | ₩53,209 | ₩53,416 | ₩53,209 | ₩53,323 | +0.21% | 1.5만 |
|---|
| 2026.01.30 | ₩52,976 | ₩53,082 | ₩52,561 | ₩52,815 | -0.30% | 1.5만 |
|---|
| 2026.01.29 | ₩53,149 | ₩53,176 | ₩52,735 | ₩53,163 | +0.03% | 1.3만 |
|---|
| 2026.01.28 | ₩53,750 | ₩53,911 | ₩53,750 | ₩53,764 | +0.02% | 2.3만 |
|---|
| 2026.01.27 | ₩53,991 | ₩54,004 | ₩53,884 | ₩53,884 | -0.20% | 2.6만 |
|---|
| 2026.01.26 | ₩53,791 | ₩54,004 | ₩53,791 | ₩53,911 | +0.22% | 1만 |
|---|
| 2026.01.23 | ₩53,837 | ₩53,837 | ₩53,577 | ₩53,689 | -0.28% | 9.4천 |
|---|
| 2026.01.22 | ₩53,791 | ₩53,791 | ₩53,577 | ₩53,684 | -0.20% | 6.7천 |
|---|
| 2026.01.21 | ₩52,535 | ₩53,256 | ₩52,454 | ₩53,049 | +0.98% | 1.7만 |
|---|
| 2026.01.20 | ₩52,855 | ₩52,962 | ₩52,294 | ₩52,294 | -1.06% | 8.3만 |
|---|
| 2026.01.16 | ₩53,642 | ₩53,670 | ₩53,617 | ₩53,638 | -0.01% | 9.5천 |
|---|
| 2026.01.15 | ₩54,071 | ₩54,071 | ₩53,670 | ₩53,710 | -0.67% | 1.9만 |
|---|
| 2026.01.14 | ₩53,617 | ₩53,750 | ₩53,363 | ₩53,750 | +0.25% | 1.1만 |
|---|
| 2026.01.13 | ₩54,365 | ₩54,365 | ₩53,897 | ₩54,071 | -0.54% | 8.5천 |
|---|
| 2026.01.12 | ₩54,058 | ₩54,312 | ₩54,058 | ₩54,272 | +0.40% | 2.3만 |
|---|
| 2026.01.09 | ₩54,272 | ₩54,325 | ₩54,031 | ₩54,272 | 0.00% | 1.7만 |
|---|
| 2026.01.08 | ₩54,125 | ₩54,325 | ₩54,125 | ₩54,199 | +0.14% | 1.9만 |
|---|
| 2026.01.07 | ₩54,672 | ₩54,672 | ₩54,320 | ₩54,320 | -0.65% | 1.7만 |
|---|
| 2026.01.06 | ₩54,098 | ₩54,278 | ₩53,955 | ₩54,278 | +0.33% | 1.4만 |
|---|
| 2026.01.05 | ₩53,657 | ₩54,058 | ₩53,657 | ₩53,857 | +0.37% | 2.5만 |
|---|
| 2026.01.02 | ₩53,924 | ₩53,924 | ₩53,216 | ₩53,443 | -0.89% | 1만 |
|---|
| 2025.12.31 | ₩53,891 | ₩53,911 | ₩53,617 | ₩53,617 | -0.51% | 5.7천 |
|---|
| 2025.12.30 | ₩54,111 | ₩54,161 | ₩54,081 | ₩54,081 | -0.06% | 4.3천 |
|---|
| 2025.12.29 | ₩54,111 | ₩54,272 | ₩54,111 | ₩54,178 | +0.12% | 5.8천 |
|---|
| 2025.12.26 | ₩54,419 | ₩54,432 | ₩54,365 | ₩54,419 | 0.00% | 9.5천 |
|---|
| 2025.12.24 | ₩54,285 | ₩54,459 | ₩54,285 | ₩54,447 | +0.30% | 5.3천 |
|---|
| 2025.12.23 | ₩54,298 | ₩54,378 | ₩54,289 | ₩54,378 | +0.15% | 8.5천 |
|---|
| 2025.12.22 | ₩54,138 | ₩54,285 | ₩54,138 | ₩54,273 | +0.25% | 30.1만 |
|---|
| 2025.12.19 | ₩53,625 | ₩53,817 | ₩53,625 | ₩53,817 | +0.36% | 1.1만 |
|---|
| 2025.12.18 | ₩53,604 | ₩53,710 | ₩53,439 | ₩53,483 | -0.22% | 1.3만 |
|---|
| 2025.12.17 | ₩53,323 | ₩53,323 | ₩52,903 | ₩52,903 | -0.79% | 1.4만 |
|---|
| 2025.12.16 | ₩53,550 | ₩53,750 | ₩53,470 | ₩53,725 | +0.33% | 6.6천 |
|---|
| 2025.12.15 | ₩53,897 | ₩53,897 | ₩53,537 | ₩53,563 | -0.62% | 1.4만 |
|---|
| 2025.12.12 | ₩54,165 | ₩54,165 | ₩53,510 | ₩53,737 | -0.79% | 6.5천 |
|---|
| 2025.12.11 | ₩54,004 | ₩54,098 | ₩54,004 | ₩54,085 | +0.15% | 1.6만 |
|---|
| 2025.12.10 | ₩53,577 | ₩54,165 | ₩53,510 | ₩53,991 | +0.77% | 30.8만 |
|---|
| 2025.12.09 | ₩53,617 | ₩53,777 | ₩53,550 | ₩53,550 | -0.12% | 1.9만 |
|---|
| 2025.12.08 | ₩54,058 | ₩54,125 | ₩53,563 | ₩53,642 | -0.77% | 1.4만 |
|---|
| 2025.12.05 | ₩54,111 | ₩54,405 | ₩54,111 | ₩54,246 | +0.25% | 2만 |
|---|
| 2025.12.04 | ₩53,765 | ₩53,938 | ₩53,765 | ₩53,938 | +0.32% | 2.5만 |
|---|
| 2025.12.03 | ₩53,542 | ₩53,831 | ₩53,510 | ₩53,777 | +0.44% | 2.6만 |
|---|
| 2025.12.02 | ₩53,483 | ₩53,657 | ₩53,350 | ₩53,497 | +0.02% | 6만 |
|---|
| 2025.12.01 | ₩53,203 | ₩53,470 | ₩53,203 | ₩53,203 | 0.00% | 29만 |
|---|
| 2025.11.28 | ₩53,323 | ₩53,443 | ₩53,323 | ₩53,443 | +0.23% | 6천 |
|---|
| 2025.11.26 | ₩53,310 | ₩53,336 | ₩53,163 | ₩53,243 | -0.13% | 1.7만 |
|---|
| 2025.11.25 | ₩52,628 | ₩53,176 | ₩52,281 | ₩53,109 | +0.91% | 1.8만 |
|---|
| 2025.11.24 | ₩52,267 | ₩52,401 | ₩52,174 | ₩52,321 | +0.10% | 1.1만 |
|---|
| 2025.11.21 | ₩51,252 | ₩51,907 | ₩50,998 | ₩51,570 | +0.62% | 1.1만 |
|---|
| 2025.11.20 | ₩52,628 | ₩52,628 | ₩50,811 | ₩50,811 | -3.45% | 1.7만 |
|---|
| 2025.11.19 | ₩51,760 | ₩51,897 | ₩51,609 | ₩51,777 | +0.03% | 1.1만 |
|---|
| 2025.11.18 | ₩51,693 | ₩51,728 | ₩51,452 | ₩51,586 | -0.21% | 6.6천 |
|---|
| 2025.11.17 | ₩52,321 | ₩52,682 | ₩51,793 | ₩51,939 | -0.73% | 4.6만 |
|---|
| 2025.11.14 | ₩51,680 | ₩52,708 | ₩51,680 | ₩52,428 | +1.45% | 36.1만 |
|---|
| 2025.11.13 | ₩53,203 | ₩53,203 | ₩52,361 | ₩52,434 | -1.44% | 1.1만 |
|---|
| 2025.11.12 | ₩53,617 | ₩53,617 | ₩53,457 | ₩53,497 | -0.22% | 1.2만 |
|---|
| 2025.11.11 | ₩53,323 | ₩53,644 | ₩53,310 | ₩53,644 | +0.60% | 1.6만 |
|---|
| 2025.11.10 | ₩53,016 | ₩53,483 | ₩53,016 | ₩53,430 | +0.78% | 1.1만 |
|---|
| 2025.11.07 | ₩52,174 | ₩52,495 | ₩51,840 | ₩52,495 | +0.61% | 1.6만 |
|---|
| 2025.11.06 | ₩52,628 | ₩52,688 | ₩52,107 | ₩52,241 | -0.74% | 9.6천 |
|---|
| 2025.11.05 | ₩52,428 | ₩53,029 | ₩52,428 | ₩52,935 | +0.97% | 1.5만 |
|---|
| 2025.11.04 | ₩52,561 | ₩52,561 | ₩52,334 | ₩52,374 | -0.36% | 3.1만 |
|---|
| 2025.11.03 | ₩53,026 | ₩53,270 | ₩53,026 | ₩53,241 | +0.41% | 8.9천 |
|---|
| 2025.10.31 | ₩53,082 | ₩53,149 | ₩52,949 | ₩53,056 | -0.05% | 1.6만 |
|---|
| 2025.10.30 | ₩52,735 | ₩53,229 | ₩52,735 | ₩52,775 | +0.08% | 1.9만 |
|---|
| 2025.10.29 | ₩53,149 | ₩53,187 | ₩52,869 | ₩52,882 | -0.50% | 2.6만 |
|---|
| 2025.10.28 | ₩53,056 | ₩53,189 | ₩53,016 | ₩53,016 | -0.08% | 1.3만 |
|---|
| 2025.10.27 | ₩52,882 | ₩53,096 | ₩52,882 | ₩53,082 | +0.38% | 8천 |
|---|
| 2025.10.24 | ₩52,508 | ₩52,601 | ₩52,398 | ₩52,398 | -0.21% | 1.2만 |
|---|
| 2025.10.23 | ₩51,987 | ₩52,227 | ₩51,987 | ₩52,157 | +0.33% | 5.6천 |
|---|
| 2025.10.22 | ₩51,815 | ₩51,815 | ₩51,653 | ₩51,680 | -0.26% | 1만 |
|---|
| 2025.10.21 | ₩52,028 | ₩52,047 | ₩51,920 | ₩51,972 | -0.11% | 1.1만 |
|---|
| 2025.10.20 | ₩51,646 | ₩51,746 | ₩51,639 | ₩51,693 | +0.09% | 1.4만 |
|---|
| 2025.10.17 | ₩50,691 | ₩51,025 | ₩50,691 | ₩50,933 | +0.48% | 3.8만 |
|---|
| 2025.10.16 | ₩51,100 | ₩51,100 | ₩50,290 | ₩50,509 | -1.16% | 2.8만 |
|---|
| 2025.10.15 | ₩51,065 | ₩51,065 | ₩50,424 | ₩50,771 | -0.58% | 1만 |
|---|
| 2025.10.14 | ₩50,036 | ₩50,951 | ₩50,036 | ₩50,678 | +1.28% | 7.2천 |
|---|
| 2025.10.13 | ₩50,504 | ₩50,722 | ₩50,477 | ₩50,640 | +0.27% | 29.6만 |
|---|
| 2025.10.10 | ₩51,519 | ₩51,519 | ₩49,957 | ₩49,957 | -3.03% | 29.6만 |
|---|