시장 데이터를 불러오는 중
전체 종목
Brookstone Opportunities ETF 과거 주가
Brookstone Opportunities ETF · BAMO · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Brookstone Opportunities ETF · BAMO · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩46,813 | ₩46,839 | ₩46,789 | ₩46,789 | -0.05% | 1.2천 |
| 2026.10.08 | ₩46,546 | ₩46,574 | ₩46,532 | ₩46,574 | +0.06% | 1.9천 |
| 2026.10.07 | ₩46,679 | ₩46,679 | ₩46,626 | ₩46,659 | -0.04% | 2.4천 |
| 2026.10.06 | ₩46,779 | ₩46,813 | ₩46,771 | ₩46,771 | -0.02% | 700 |
| 2026.10.05 | ₩46,626 | ₩46,626 | ₩46,596 | ₩46,596 | -0.06% | 1.1천 |
| 2026.10.02 | ₩46,519 | ₩46,519 | ₩46,452 | ₩46,457 | -0.13% | 3.6천 |
| 2026.10.01 | ₩46,145 | ₩46,285 | ₩46,145 | ₩46,238 | +0.20% | 3.6천 |
| 2026.09.30 | ₩46,452 | ₩46,452 | ₩46,265 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩46,265 |
| -0.40% |
| 2.3천 |
| 2026.09.29 | ₩46,285 | ₩46,352 | ₩46,285 | ₩46,348 | +0.14% | 1.4천 |
|---|
| 2026.09.28 | ₩46,452 | ₩46,452 | ₩46,385 | ₩46,395 | -0.12% | 2.8천 |
|---|
| 2026.09.25 | ₩46,612 | ₩46,623 | ₩46,572 | ₩46,623 | +0.02% | 2.6천 |
|---|
| 2026.09.24 | ₩46,278 | ₩46,432 | ₩46,278 | ₩46,432 | +0.33% | 2.5만 |
|---|
| 2026.09.23 | ₩46,465 | ₩46,479 | ₩46,452 | ₩46,456 | -0.02% | 2.7천 |
|---|
| 2026.09.22 | ₩46,693 | ₩46,746 | ₩46,693 | ₩46,693 | 0.00% | 4.9천 |
|---|
| 2026.09.21 | ₩46,278 | ₩46,767 | ₩46,278 | ₩46,725 | +0.96% | 1.1천 |
|---|
| 2026.09.18 | ₩46,265 | ₩46,345 | ₩46,225 | ₩46,341 | +0.16% | 5.4천 |
|---|
| 2026.09.17 | ₩46,278 | ₩46,348 | ₩46,278 | ₩46,348 | +0.15% | 2.7천 |
|---|
| 2026.09.16 | ₩46,345 | ₩46,345 | ₩45,878 | ₩46,053 | -0.63% | 2.1천 |
|---|
| 2026.09.15 | ₩46,238 | ₩46,252 | ₩46,212 | ₩46,236 | -0.01% | 6.1천 |
|---|
| 2026.09.14 | ₩46,372 | ₩46,499 | ₩46,292 | ₩46,405 | +0.07% | 1.1만 |
|---|
| 2026.09.11 | ₩46,933 | ₩46,933 | ₩46,519 | ₩46,524 | -0.87% | 4.9천 |
|---|
| 2026.09.10 | ₩46,278 | ₩46,278 | ₩46,212 | ₩46,253 | -0.05% | 2.6천 |
|---|
| 2026.09.09 | ₩46,465 | ₩46,479 | ₩46,435 | ₩46,435 | -0.07% | 1.6천 |
|---|
| 2026.09.08 | ₩46,599 | ₩46,679 | ₩46,572 | ₩46,572 | -0.06% | 1.7만 |
|---|
| 2026.09.04 | ₩46,906 | ₩46,906 | ₩46,786 | ₩46,819 | -0.19% | 2.9천 |
|---|
| 2026.09.03 | ₩46,773 | ₩46,953 | ₩46,733 | ₩46,786 | +0.03% | 2.6만 |
|---|
| 2026.09.02 | ₩46,626 | ₩46,652 | ₩46,599 | ₩46,616 | -0.02% | 4.4천 |
|---|
| 2026.09.01 | ₩46,532 | ₩46,546 | ₩46,425 | ₩46,449 | -0.18% | 3.3천 |
|---|
| 2026.08.31 | ₩46,679 | ₩46,706 | ₩46,666 | ₩46,698 | +0.04% | 2.2천 |
|---|
| 2026.08.28 | ₩46,799 | ₩46,822 | ₩46,799 | ₩46,822 | +0.05% | 8.6천 |
|---|
| 2026.08.27 | ₩47,026 | ₩47,026 | ₩46,973 | ₩47,008 | -0.04% | 5.3천 |
|---|
| 2026.08.26 | ₩46,773 | ₩46,886 | ₩46,773 | ₩46,861 | +0.19% | 1.5만 |
|---|
| 2026.08.25 | ₩46,826 | ₩46,880 | ₩46,826 | ₩46,877 | +0.11% | 6.2천 |
|---|
| 2026.08.24 | ₩46,779 | ₩46,799 | ₩46,759 | ₩46,759 | -0.04% | 3.2천 |
|---|
| 2026.08.21 | ₩46,599 | ₩46,839 | ₩46,599 | ₩46,818 | +0.47% | 2.2천 |
|---|
| 2026.08.20 | ₩46,786 | ₩46,786 | ₩46,599 | ₩46,599 | -0.40% | 5.1천 |
|---|
| 2026.08.19 | ₩46,960 | ₩46,960 | ₩46,893 | ₩46,906 | -0.11% | 6.1천 |
|---|
| 2026.08.18 | ₩47,227 | ₩47,227 | ₩46,858 | ₩46,858 | -0.78% | 2.8천 |
|---|
| 2026.08.17 | ₩47,107 | ₩47,107 | ₩47,000 | ₩47,012 | -0.20% | 2.1천 |
|---|
| 2026.08.14 | ₩47,173 | ₩47,200 | ₩47,133 | ₩47,152 | -0.05% | 3.2천 |
|---|
| 2026.08.13 | ₩47,254 | ₩47,254 | ₩47,200 | ₩47,207 | -0.10% | 2.6천 |
|---|
| 2026.08.12 | ₩47,067 | ₩47,107 | ₩47,056 | ₩47,056 | -0.02% | 4.9천 |
|---|
| 2026.08.11 | ₩47,040 | ₩47,040 | ₩46,996 | ₩46,996 | -0.09% | 2.1천 |
|---|
| 2026.08.10 | ₩47,107 | ₩47,107 | ₩47,067 | ₩47,087 | -0.04% | 3.8천 |
|---|
| 2026.08.07 | ₩47,080 | ₩47,127 | ₩47,080 | ₩47,127 | +0.10% | 2.9천 |
|---|
| 2026.08.06 | ₩46,960 | ₩47,013 | ₩46,960 | ₩46,969 | +0.02% | 2.6천 |
|---|
| 2026.08.05 | ₩46,920 | ₩47,267 | ₩46,920 | ₩47,131 | +0.45% | 1.6천 |
|---|
| 2026.08.04 | ₩46,599 | ₩47,133 | ₩46,599 | ₩47,091 | +1.06% | 2.6천 |
|---|
| 2026.08.03 | ₩46,492 | ₩46,599 | ₩46,492 | ₩46,562 | +0.15% | 3.1천 |
|---|
| 2026.07.31 | ₩46,078 | ₩46,198 | ₩46,078 | ₩46,190 | +0.24% | 1만 |
|---|
| 2026.07.30 | ₩45,731 | ₩45,984 | ₩45,717 | ₩45,948 | +0.48% | 2.4천 |
|---|
| 2026.07.29 | ₩45,757 | ₩45,757 | ₩45,533 | ₩45,533 | -0.49% | 1.1천 |
|---|
| 2026.07.28 | ₩46,065 | ₩46,065 | ₩46,045 | ₩46,045 | -0.04% | 1.3천 |
|---|
| 2026.07.27 | ₩46,011 | ₩46,011 | ₩45,811 | ₩45,872 | -0.30% | 3.1천 |
|---|
| 2026.07.24 | ₩45,891 | ₩45,891 | ₩45,771 | ₩45,817 | -0.16% | 2.1천 |
|---|
| 2026.07.23 | ₩45,811 | ₩45,811 | ₩45,717 | ₩45,757 | -0.12% | 1.9천 |
|---|
| 2026.07.22 | ₩46,131 | ₩46,131 | ₩46,105 | ₩46,105 | -0.06% | 7천 |
|---|
| 2026.07.21 | ₩46,051 | ₩46,158 | ₩46,051 | ₩46,118 | +0.15% | 7.3천 |
|---|
| 2026.07.20 | ₩46,011 | ₩46,025 | ₩45,894 | ₩45,894 | -0.26% | 7.9천 |
|---|
| 2026.07.17 | ₩46,131 | ₩46,131 | ₩45,971 | ₩46,011 | -0.26% | 3.7천 |
|---|
| 2026.07.16 | ₩46,332 | ₩46,332 | ₩46,178 | ₩46,265 | -0.14% | 2.4천 |
|---|
| 2026.07.15 | ₩46,345 | ₩46,360 | ₩46,252 | ₩46,360 | +0.03% | 7.1천 |
|---|
| 2026.07.14 | ₩46,292 | ₩46,292 | ₩46,238 | ₩46,284 | -0.02% | 4.2천 |
|---|
| 2026.07.13 | ₩46,212 | ₩46,212 | ₩46,145 | ₩46,200 | -0.03% | 2천 |
|---|
| 2026.07.10 | ₩46,305 | ₩46,399 | ₩46,292 | ₩46,376 | +0.15% | 3.9천 |
|---|
| 2026.07.09 | ₩46,118 | ₩46,252 | ₩46,118 | ₩46,238 | +0.26% | 8.5천 |
|---|
| 2026.07.08 | ₩46,038 | ₩46,077 | ₩45,971 | ₩46,077 | +0.08% | 1만 |
|---|
| 2026.07.07 | ₩46,265 | ₩46,265 | ₩46,198 | ₩46,238 | -0.06% | 4.5천 |
|---|
| 2026.07.06 | ₩46,212 | ₩46,359 | ₩46,212 | ₩46,338 | +0.27% | 1.2만 |
|---|
| 2026.07.02 | ₩46,198 | ₩46,198 | ₩46,051 | ₩46,150 | -0.10% | 2.8천 |
|---|
| 2026.07.01 | ₩46,198 | ₩46,212 | ₩46,067 | ₩46,067 | -0.28% | 5천 |
|---|
| 2026.06.30 | ₩46,105 | ₩46,110 | ₩46,091 | ₩46,110 | +0.01% | 3.5천 |
|---|
| 2026.06.29 | ₩45,851 | ₩45,931 | ₩45,851 | ₩45,918 | +0.15% | 4.9천 |
|---|
| 2026.06.26 | ₩45,637 | ₩45,731 | ₩45,637 | ₩45,664 | +0.06% | 1.3만 |
|---|
| 2026.06.25 | ₩45,851 | ₩45,864 | ₩45,637 | ₩45,650 | -0.44% | 6.3천 |
|---|
| 2026.06.24 | ₩45,744 | ₩45,744 | ₩45,624 | ₩45,637 | -0.23% | 3.1천 |
|---|
| 2026.06.23 | ₩45,570 | ₩45,784 | ₩45,570 | ₩45,674 | +0.23% | 3.2천 |
|---|
| 2026.06.22 | ₩46,065 | ₩46,065 | ₩45,904 | ₩45,919 | -0.32% | 2천 |
|---|
| 2026.06.18 | ₩45,958 | ₩45,995 | ₩45,958 | ₩45,995 | +0.08% | 3.2천 |
|---|
| 2026.06.17 | ₩46,118 | ₩46,118 | ₩45,731 | ₩45,757 | -0.78% | 6.2천 |
|---|
| 2026.06.16 | ₩46,131 | ₩46,171 | ₩46,065 | ₩46,065 | -0.14% | 6.3천 |
|---|
| 2026.06.15 | ₩45,771 | ₩46,238 | ₩45,771 | ₩46,105 | +0.73% | 8.3천 |
|---|
| 2026.06.12 | ₩45,530 | ₩45,717 | ₩45,530 | ₩45,699 | +0.37% | 5.2천 |
|---|
| 2026.06.11 | ₩45,223 | ₩45,584 | ₩45,156 | ₩45,537 | +0.69% | 4.6천 |
|---|
| 2026.06.10 | ₩45,463 | ₩45,490 | ₩45,076 | ₩45,076 | -0.85% | 7.4천 |
|---|
| 2026.06.09 | ₩45,650 | ₩45,650 | ₩45,089 | ₩45,503 | -0.32% | 5.9천 |
|---|
| 2026.06.08 | ₩45,664 | ₩45,744 | ₩45,546 | ₩45,550 | -0.25% | 7천 |
|---|
| 2026.06.05 | ₩45,704 | ₩45,704 | ₩45,517 | ₩45,556 | -0.32% | 2.2천 |
|---|
| 2026.06.04 | ₩46,118 | ₩46,212 | ₩46,118 | ₩46,165 | +0.10% | 3.3천 |
|---|
| 2026.06.03 | ₩45,984 | ₩45,984 | ₩45,939 | ₩45,939 | -0.10% | 3.3천 |
|---|
| 2026.06.02 | ₩46,131 | ₩46,185 | ₩46,118 | ₩46,171 | +0.09% | 5.7천 |
|---|
| 2026.06.01 | ₩45,998 | ₩46,145 | ₩45,984 | ₩46,091 | +0.20% | 5.6천 |
|---|
| 2026.05.29 | ₩45,971 | ₩46,065 | ₩45,971 | ₩46,029 | +0.12% | 3.9천 |
|---|
| 2026.05.28 | ₩45,904 | ₩45,931 | ₩45,904 | ₩45,931 | +0.06% | 7.3천 |
|---|
| 2026.05.27 | ₩45,931 | ₩45,931 | ₩45,904 | ₩45,907 | -0.05% | 2천 |
|---|
| 2026.05.26 | ₩45,837 | ₩45,879 | ₩45,837 | ₩45,879 | +0.09% | 1.4천 |
|---|
| 2026.05.22 | ₩45,784 | ₩45,891 | ₩45,784 | ₩45,785 | +0.00% | 4.9천 |
|---|
| 2026.05.21 | ₩45,410 | ₩45,664 | ₩45,410 | ₩45,641 | +0.51% | 4.4천 |
|---|
| 2026.05.20 | ₩45,276 | ₩45,570 | ₩45,276 | ₩45,542 | +0.59% | 2.6천 |
|---|
| 2026.05.19 | ₩45,223 | ₩45,276 | ₩45,212 | ₩45,212 | -0.02% | 4천 |
|---|
| 2026.05.18 | ₩45,236 | ₩45,399 | ₩45,236 | ₩45,399 | +0.36% | 2.5천 |
|---|
| 2026.05.15 | ₩45,477 | ₩45,477 | ₩45,395 | ₩45,395 | -0.18% | 1.6천 |
|---|
| 2026.05.14 | ₩45,650 | ₩45,744 | ₩45,650 | ₩45,719 | +0.15% | 1.7천 |
|---|
| 2026.05.13 | ₩45,463 | ₩45,530 | ₩45,463 | ₩45,503 | +0.09% | 1.8천 |
|---|
| 2026.05.12 | ₩45,263 | ₩45,421 | ₩45,210 | ₩45,421 | +0.35% | 6.5천 |
|---|
| 2026.05.11 | ₩45,423 | ₩45,437 | ₩45,397 | ₩45,437 | +0.03% | 5.3천 |
|---|
| 2026.05.08 | ₩45,370 | ₩45,383 | ₩45,316 | ₩45,361 | -0.02% | 1.1만 |
|---|
| 2026.05.07 | ₩45,330 | ₩45,330 | ₩45,169 | ₩45,210 | -0.27% | 7.5천 |
|---|
| 2026.05.06 | ₩45,169 | ₩45,346 | ₩45,169 | ₩45,346 | +0.39% | 1.3만 |
|---|
| 2026.05.05 | ₩44,862 | ₩44,996 | ₩44,862 | ₩44,941 | +0.18% | 8천 |
|---|
| 2026.05.04 | ₩44,862 | ₩44,862 | ₩44,719 | ₩44,719 | -0.32% | 2.9천 |
|---|
| 2026.05.01 | ₩45,089 | ₩45,089 | ₩44,928 | ₩44,928 | -0.36% | 2.7천 |
|---|
| 2026.04.30 | ₩44,608 | ₩44,916 | ₩44,608 | ₩44,894 | +0.64% | 3.3천 |
|---|
| 2026.04.29 | ₩44,515 | ₩44,530 | ₩44,461 | ₩44,530 | +0.03% | 1.2천 |
|---|
| 2026.04.28 | ₩44,575 | ₩44,622 | ₩44,568 | ₩44,606 | +0.07% | 2만 |
|---|
| 2026.04.27 | ₩44,689 | ₩44,702 | ₩44,689 | ₩44,694 | +0.01% | 3.6천 |
|---|
| 2026.04.24 | ₩44,675 | ₩44,682 | ₩44,648 | ₩44,682 | +0.01% | 1.6천 |
|---|
| 2026.04.23 | ₩44,555 | ₩44,555 | ₩44,515 | ₩44,542 | -0.03% | 2.5천 |
|---|
| 2026.04.22 | ₩44,635 | ₩44,640 | ₩44,608 | ₩44,640 | +0.01% | 3.3천 |
|---|
| 2026.04.21 | ₩44,702 | ₩44,702 | ₩44,381 | ₩44,408 | -0.66% | 4천 |
|---|
| 2026.04.20 | ₩44,608 | ₩44,608 | ₩44,528 | ₩44,582 | -0.06% | 5.7천 |
|---|
| 2026.04.17 | ₩44,582 | ₩44,715 | ₩44,582 | ₩44,626 | +0.10% | 1만 |
|---|
| 2026.04.16 | ₩44,234 | ₩44,236 | ₩44,154 | ₩44,236 | +0.00% | 4.2천 |
|---|
| 2026.04.15 | ₩44,154 | ₩44,182 | ₩44,154 | ₩44,182 | +0.06% | 1.2천 |
|---|
| 2026.04.14 | ₩43,874 | ₩44,047 | ₩43,874 | ₩44,034 | +0.37% | 6.4천 |
|---|
| 2026.04.13 | ₩43,473 | ₩43,743 | ₩43,473 | ₩43,743 | +0.62% | 4.8천 |
|---|
| 2026.04.10 | ₩43,606 | ₩43,606 | ₩43,513 | ₩43,524 | -0.19% | 2.3천 |
|---|
| 2026.04.09 | ₩43,099 | ₩43,620 | ₩43,099 | ₩43,600 | +1.16% | 8.2천 |
|---|
| 2026.04.08 | ₩43,453 | ₩43,453 | ₩43,339 | ₩43,422 | -0.07% | 5.3천 |
|---|
| 2026.04.07 | ₩42,538 | ₩42,742 | ₩42,538 | ₩42,742 | +0.48% | 9.7천 |
|---|
| 2026.04.06 | ₩42,631 | ₩42,758 | ₩42,631 | ₩42,758 | +0.30% | 4.7천 |
|---|
| 2026.04.02 | ₩42,618 | ₩42,662 | ₩42,591 | ₩42,662 | +0.10% | 4.1천 |
|---|
| 2026.04.01 | ₩42,685 | ₩42,698 | ₩42,631 | ₩42,644 | -0.09% | 6.4천 |
|---|
| 2026.03.31 | ₩42,437 | ₩42,471 | ₩42,437 | ₩42,463 | +0.06% | 3.8천 |
|---|
| 2026.03.30 | ₩41,923 | ₩41,923 | ₩41,736 | ₩41,807 | -0.28% | 2.4천 |
|---|
| 2026.03.27 | ₩41,870 | ₩41,870 | ₩41,856 | ₩41,859 | -0.03% | 3천 |
|---|
| 2026.03.26 | ₩42,524 | ₩42,524 | ₩42,274 | ₩42,274 | -0.59% | 2.8천 |
|---|
| 2026.03.25 | ₩42,658 | ₩42,685 | ₩42,644 | ₩42,652 | -0.01% | 3.1천 |
|---|
| 2026.03.24 | ₩42,591 | ₩42,591 | ₩42,484 | ₩42,498 | -0.22% | 3.8천 |
|---|
| 2026.03.23 | ₩42,818 | ₩42,818 | ₩42,603 | ₩42,603 | -0.50% | 4천 |
|---|
| 2026.03.20 | ₩42,417 | ₩42,444 | ₩42,164 | ₩42,285 | -0.31% | 7천 |
|---|
| 2026.03.19 | ₩42,591 | ₩42,644 | ₩42,591 | ₩42,618 | +0.06% | 2.9천 |
|---|
| 2026.03.18 | ₩42,965 | ₩43,000 | ₩42,685 | ₩42,685 | -0.65% | 5.1천 |
|---|
| 2026.03.17 | ₩43,179 | ₩43,179 | ₩43,065 | ₩43,079 | -0.23% | 2.3천 |
|---|
| 2026.03.16 | ₩43,019 | ₩43,112 | ₩43,005 | ₩43,016 | -0.01% | 2.8천 |
|---|
| 2026.03.13 | ₩42,978 | ₩42,978 | ₩42,738 | ₩42,773 | -0.48% | 6.8천 |
|---|
| 2026.03.12 | ₩42,965 | ₩42,978 | ₩42,885 | ₩42,885 | -0.19% | 3.9천 |
|---|
| 2026.03.11 | ₩43,339 | ₩43,339 | ₩43,239 | ₩43,272 | -0.15% | 4.5천 |
|---|
| 2026.03.10 | ₩43,125 | ₩43,566 | ₩43,125 | ₩43,353 | +0.53% | 6.3천 |
|---|
| 2026.03.09 | ₩42,818 | ₩43,406 | ₩42,818 | ₩43,391 | +1.34% | 3천 |
|---|
| 2026.03.06 | ₩43,166 | ₩43,272 | ₩43,099 | ₩43,206 | +0.09% | 4.9천 |
|---|
| 2026.03.05 | ₩43,486 | ₩43,526 | ₩43,312 | ₩43,526 | +0.09% | 3.6천 |
|---|
| 2026.03.04 | ₩43,713 | ₩43,813 | ₩43,713 | ₩43,753 | +0.09% | 7.1천 |
|---|
| 2026.03.03 | ₩43,219 | ₩43,633 | ₩43,219 | ₩43,566 | +0.80% | 6.8천 |
|---|
| 2026.03.02 | ₩43,606 | ₩43,874 | ₩43,606 | ₩43,834 | +0.52% | 8.1천 |
|---|
| 2026.02.27 | ₩43,767 | ₩43,820 | ₩43,700 | ₩43,804 | +0.09% | 17.5만 |
|---|
| 2026.02.26 | ₩43,847 | ₩44,007 | ₩43,847 | ₩43,967 | +0.27% | 3.9천 |
|---|
| 2026.02.25 | ₩44,021 | ₩44,087 | ₩43,927 | ₩44,086 | +0.15% | 1만 |
|---|
| 2026.02.24 | ₩43,793 | ₩43,887 | ₩43,793 | ₩43,874 | +0.18% | 5.2천 |
|---|
| 2026.02.23 | ₩43,994 | ₩43,994 | ₩43,640 | ₩43,642 | -0.80% | 2.6천 |
|---|
| 2026.02.20 | ₩43,780 | ₩44,007 | ₩43,780 | ₩44,007 | +0.52% | 1.1만 |
|---|
| 2026.02.19 | ₩43,847 | ₩43,874 | ₩43,780 | ₩43,834 | -0.03% | 5천 |
|---|
| 2026.02.18 | ₩44,007 | ₩44,021 | ₩43,847 | ₩43,927 | -0.18% | 6.1천 |
|---|
| 2026.02.17 | ₩43,553 | ₩43,847 | ₩43,553 | ₩43,799 | +0.56% | 5.1천 |
|---|
| 2026.02.13 | ₩43,753 | ₩43,927 | ₩43,713 | ₩43,765 | +0.03% | 4.2천 |
|---|
| 2026.02.12 | ₩43,900 | ₩43,914 | ₩43,740 | ₩43,740 | -0.37% | 3.4천 |
|---|
| 2026.02.11 | ₩44,168 | ₩44,181 | ₩44,154 | ₩44,168 | 0.00% | 2.9천 |
|---|
| 2026.02.10 | ₩44,261 | ₩44,294 | ₩44,168 | ₩44,168 | -0.21% | 3.9천 |
|---|
| 2026.02.09 | ₩44,181 | ₩44,234 | ₩44,181 | ₩44,217 | +0.08% | 2.2천 |
|---|
| 2026.02.06 | ₩43,887 | ₩44,143 | ₩43,847 | ₩44,143 | +0.58% | 7천 |
|---|
| 2026.02.05 | ₩43,580 | ₩43,633 | ₩43,526 | ₩43,548 | -0.07% | 4.2천 |
|---|
| 2026.02.04 | ₩43,994 | ₩43,994 | ₩43,727 | ₩43,876 | -0.27% | 1.3만 |
|---|
| 2026.02.03 | ₩44,021 | ₩44,034 | ₩43,740 | ₩43,914 | -0.24% | 7.8천 |
|---|
| 2026.02.02 | ₩43,980 | ₩44,141 | ₩43,980 | ₩44,114 | +0.30% | 1.2만 |
|---|
| 2026.01.30 | ₩43,927 | ₩43,967 | ₩43,727 | ₩43,914 | -0.03% | 1.1만 |
|---|
| 2026.01.29 | ₩43,793 | ₩43,996 | ₩43,793 | ₩43,996 | +0.46% | 5.8천 |
|---|
| 2026.01.28 | ₩44,074 | ₩44,074 | ₩43,994 | ₩44,047 | -0.06% | 5.4천 |
|---|
| 2026.01.27 | ₩44,007 | ₩44,047 | ₩43,994 | ₩44,026 | +0.04% | 4.3천 |
|---|
| 2026.01.26 | ₩43,927 | ₩44,067 | ₩43,927 | ₩44,034 | +0.24% | 4.6천 |
|---|
| 2026.01.23 | ₩43,860 | ₩43,900 | ₩43,834 | ₩43,900 | +0.09% | 4.3천 |
|---|
| 2026.01.22 | ₩43,940 | ₩43,940 | ₩43,887 | ₩43,927 | -0.03% | 2.6천 |
|---|
| 2026.01.21 | ₩43,646 | ₩43,805 | ₩43,593 | ₩43,771 | +0.28% | 3.3천 |
|---|
| 2026.01.20 | ₩43,606 | ₩43,713 | ₩43,433 | ₩43,446 | -0.37% | 6.3천 |
|---|
| 2026.01.16 | ₩44,021 | ₩44,047 | ₩44,006 | ₩44,006 | -0.03% | 3.4천 |
|---|
| 2026.01.15 | ₩44,061 | ₩44,074 | ₩43,980 | ₩43,994 | -0.15% | 4.7천 |
|---|
| 2026.01.14 | ₩43,874 | ₩43,914 | ₩43,793 | ₩43,894 | +0.05% | 4.1천 |
|---|
| 2026.01.13 | ₩44,034 | ₩44,034 | ₩43,920 | ₩43,994 | -0.09% | 7.6천 |
|---|
| 2026.01.12 | ₩44,047 | ₩44,114 | ₩44,047 | ₩44,101 | +0.12% | 5.9천 |
|---|
| 2026.01.09 | ₩43,914 | ₩44,107 | ₩43,914 | ₩44,101 | +0.43% | 3.7천 |
|---|
| 2026.01.08 | ₩43,887 | ₩43,927 | ₩43,887 | ₩43,911 | +0.05% | 2.1천 |
|---|
| 2026.01.07 | ₩43,908 | ₩43,908 | ₩43,847 | ₩43,860 | -0.11% | 2.7천 |
|---|
| 2026.01.06 | ₩43,914 | ₩44,017 | ₩43,874 | ₩44,007 | +0.21% | 2.7천 |
|---|
| 2026.01.05 | ₩43,834 | ₩43,860 | ₩43,793 | ₩43,793 | -0.09% | 1.2만 |
|---|
| 2026.01.02 | ₩43,767 | ₩43,767 | ₩43,566 | ₩43,630 | -0.31% | 1.5만 |
|---|
| 2025.12.31 | ₩43,687 | ₩43,687 | ₩43,516 | ₩43,516 | -0.39% | 1.8천 |
|---|
| 2025.12.30 | ₩43,727 | ₩43,727 | ₩43,673 | ₩43,687 | -0.09% | 3천 |
|---|
| 2025.12.29 | ₩43,473 | ₩43,753 | ₩43,473 | ₩43,717 | +0.56% | 3천 |
|---|
| 2025.12.26 | ₩43,540 | ₩43,847 | ₩43,540 | ₩43,834 | +0.68% | 2.7천 |
|---|
| 2025.12.24 | ₩43,954 | ₩43,980 | ₩43,954 | ₩43,980 | +0.06% | 2천 |
|---|
| 2025.12.23 | ₩43,780 | ₩43,874 | ₩43,780 | ₩43,874 | +0.21% | 2.7천 |
|---|
| 2025.12.22 | ₩43,700 | ₩43,784 | ₩43,700 | ₩43,783 | +0.19% | 4.3천 |
|---|
| 2025.12.19 | ₩43,606 | ₩43,657 | ₩43,606 | ₩43,620 | +0.03% | 3.4천 |
|---|
| 2025.12.18 | ₩43,593 | ₩43,593 | ₩43,406 | ₩43,419 | -0.40% | 5.1천 |
|---|
| 2025.12.17 | ₩43,379 | ₩43,393 | ₩43,272 | ₩43,272 | -0.25% | 5.5천 |
|---|
| 2025.12.16 | ₩43,418 | ₩43,566 | ₩43,418 | ₩43,553 | +0.31% | 4.5천 |
|---|
| 2025.12.15 | ₩43,620 | ₩43,620 | ₩43,606 | ₩43,620 | 0.00% | 5.9천 |
|---|
| 2025.12.12 | ₩43,673 | ₩43,700 | ₩43,606 | ₩43,646 | -0.06% | 3.2천 |
|---|
| 2025.12.11 | ₩43,700 | ₩43,912 | ₩43,700 | ₩43,900 | +0.46% | 3.7천 |
|---|
| 2025.12.10 | ₩43,500 | ₩43,807 | ₩43,500 | ₩43,740 | +0.55% | 1만 |
|---|
| 2025.12.09 | ₩43,620 | ₩43,633 | ₩43,526 | ₩43,540 | -0.18% | 6.9천 |
|---|
| 2025.12.08 | ₩43,646 | ₩43,646 | ₩43,500 | ₩43,553 | -0.21% | 9.1천 |
|---|
| 2025.12.05 | ₩43,740 | ₩43,743 | ₩43,620 | ₩43,620 | -0.27% | 5.8천 |
|---|
| 2025.12.04 | ₩43,580 | ₩43,580 | ₩43,540 | ₩43,580 | 0.00% | 3.6천 |
|---|
| 2025.12.03 | ₩43,459 | ₩43,633 | ₩43,433 | ₩43,606 | +0.34% | 4.1천 |
|---|
| 2025.12.02 | ₩43,475 | ₩43,498 | ₩43,419 | ₩43,419 | -0.13% | 3.1만 |
|---|
| 2025.12.01 | ₩43,379 | ₩43,500 | ₩43,379 | ₩43,379 | 0.00% | 1.6천 |
|---|
| 2025.11.28 | ₩43,446 | ₩43,540 | ₩43,446 | ₩43,540 | +0.22% | 2.4천 |
|---|
| 2025.11.26 | ₩43,664 | ₩43,664 | ₩43,633 | ₩43,633 | -0.07% | 8.1천 |
|---|
| 2025.11.25 | ₩43,379 | ₩43,435 | ₩43,366 | ₩43,435 | +0.13% | 7.2천 |
|---|
| 2025.11.24 | ₩43,192 | ₩43,192 | ₩43,152 | ₩43,164 | -0.06% | 3.5천 |
|---|
| 2025.11.21 | ₩42,738 | ₩42,978 | ₩42,725 | ₩42,885 | +0.34% | 8.4천 |
|---|
| 2025.11.20 | ₩43,125 | ₩43,166 | ₩42,658 | ₩42,658 | -1.08% | 9.2천 |
|---|
| 2025.11.19 | ₩42,925 | ₩42,925 | ₩42,791 | ₩42,845 | -0.19% | 4.9천 |
|---|
| 2025.11.18 | ₩42,853 | ₩42,894 | ₩42,853 | ₩42,858 | +0.01% | 3.7천 |
|---|
| 2025.11.17 | ₩43,152 | ₩43,152 | ₩42,925 | ₩42,965 | -0.43% | 1.8만 |
|---|
| 2025.11.14 | ₩42,845 | ₩43,246 | ₩42,845 | ₩43,179 | +0.78% | 7.4천 |
|---|
| 2025.11.13 | ₩43,219 | ₩43,259 | ₩43,219 | ₩43,246 | +0.06% | 7.6천 |
|---|
| 2025.11.12 | ₩43,580 | ₩43,580 | ₩43,553 | ₩43,553 | -0.06% | 2.6천 |
|---|
| 2025.11.11 | ₩43,433 | ₩43,513 | ₩43,433 | ₩43,513 | +0.18% | 3.6천 |
|---|
| 2025.11.10 | ₩43,286 | ₩43,347 | ₩43,286 | ₩43,347 | +0.14% | 2.3천 |
|---|
| 2025.11.07 | ₩42,938 | ₩43,128 | ₩42,925 | ₩43,128 | +0.44% | 5.7천 |
|---|
| 2025.11.06 | ₩43,248 | ₩43,248 | ₩43,072 | ₩43,085 | -0.38% | 4.8천 |
|---|
| 2025.11.05 | ₩43,219 | ₩43,287 | ₩43,219 | ₩43,246 | +0.06% | 3.6천 |
|---|
| 2025.11.04 | ₩43,183 | ₩43,286 | ₩43,179 | ₩43,179 | -0.01% | 8천 |
|---|
| 2025.11.03 | ₩43,339 | ₩43,366 | ₩43,286 | ₩43,339 | 0.00% | 5.3천 |
|---|
| 2025.10.31 | ₩43,377 | ₩43,446 | ₩43,377 | ₩43,379 | +0.01% | 1.9천 |
|---|
| 2025.10.30 | ₩43,459 | ₩43,459 | ₩43,337 | ₩43,337 | -0.28% | 3천 |
|---|
| 2025.10.29 | ₩43,580 | ₩43,580 | ₩43,393 | ₩43,433 | -0.34% | 1.1만 |
|---|
| 2025.10.28 | ₩43,513 | ₩43,566 | ₩43,513 | ₩43,541 | +0.06% | 5.3천 |
|---|
| 2025.10.27 | ₩43,393 | ₩43,470 | ₩43,393 | ₩43,470 | +0.18% | 3.1천 |
|---|
| 2025.10.24 | ₩43,312 | ₩43,324 | ₩43,299 | ₩43,299 | -0.03% | 5.1천 |
|---|
| 2025.10.23 | ₩43,032 | ₩43,143 | ₩43,032 | ₩43,117 | +0.20% | 2.1천 |
|---|
| 2025.10.22 | ₩43,103 | ₩43,112 | ₩43,033 | ₩43,045 | -0.13% | 1.3만 |
|---|
| 2025.10.21 | ₩43,152 | ₩43,206 | ₩43,152 | ₩43,187 | +0.08% | 4천 |
|---|
| 2025.10.20 | ₩43,032 | ₩43,125 | ₩43,032 | ₩43,099 | +0.16% | 4.8천 |
|---|
| 2025.10.17 | ₩42,845 | ₩42,952 | ₩42,845 | ₩42,885 | +0.09% | 1.5만 |
|---|
| 2025.10.16 | ₩42,805 | ₩42,819 | ₩42,751 | ₩42,819 | +0.03% | 8천 |
|---|
| 2025.10.15 | ₩43,045 | ₩43,045 | ₩42,872 | ₩42,894 | -0.35% | 5.3천 |
|---|
| 2025.10.14 | ₩42,948 | ₩42,965 | ₩42,876 | ₩42,876 | -0.17% | 3.4천 |
|---|
| 2025.10.13 | ₩42,818 | ₩42,858 | ₩42,791 | ₩42,845 | +0.06% | 4.2천 |
|---|
| 2025.10.10 | ₩42,992 | ₩42,992 | ₩42,582 | ₩42,582 | -0.95% | 4.3천 |
|---|