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 | ₩46,835 | ₩46,862 | ₩46,811 | ₩46,811 | -0.05% | 1.2천 |
| 2026.10.08 | ₩46,568 | ₩46,596 | ₩46,554 | ₩46,596 | +0.06% | 1.9천 |
| 2026.10.07 | ₩46,702 | ₩46,702 | ₩46,648 | ₩46,681 | -0.04% | 2.4천 |
| 2026.10.06 | ₩46,802 | ₩46,835 | ₩46,794 | ₩46,794 | -0.02% | 700 |
| 2026.10.05 | ₩46,648 | ₩46,648 | ₩46,619 | ₩46,619 | -0.06% | 1.1천 |
| 2026.10.02 | ₩46,541 | ₩46,541 | ₩46,474 | ₩46,480 | -0.13% | 3.6천 |
| 2026.10.01 | ₩46,167 | ₩46,307 | ₩46,167 | ₩46,260 | +0.20% | 3.6천 |
| 2026.09.30 | ₩46,474 | ₩46,474 | ₩46,287 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩46,287 |
| -0.40% |
| 2.3천 |
| 2026.09.29 | ₩46,307 | ₩46,374 | ₩46,307 | ₩46,370 | +0.14% | 1.4천 |
|---|
| 2026.09.28 | ₩46,474 | ₩46,474 | ₩46,407 | ₩46,417 | -0.12% | 2.8천 |
|---|
| 2026.09.25 | ₩46,635 | ₩46,645 | ₩46,595 | ₩46,645 | +0.02% | 2.6천 |
|---|
| 2026.09.24 | ₩46,301 | ₩46,454 | ₩46,301 | ₩46,454 | +0.33% | 2.5만 |
|---|
| 2026.09.23 | ₩46,488 | ₩46,501 | ₩46,474 | ₩46,478 | -0.02% | 2.7천 |
|---|
| 2026.09.22 | ₩46,715 | ₩46,768 | ₩46,715 | ₩46,715 | 0.00% | 4.9천 |
|---|
| 2026.09.21 | ₩46,301 | ₩46,790 | ₩46,301 | ₩46,747 | +0.96% | 1.1천 |
|---|
| 2026.09.18 | ₩46,287 | ₩46,367 | ₩46,247 | ₩46,363 | +0.16% | 5.4천 |
|---|
| 2026.09.17 | ₩46,301 | ₩46,370 | ₩46,301 | ₩46,370 | +0.15% | 2.7천 |
|---|
| 2026.09.16 | ₩46,367 | ₩46,367 | ₩45,900 | ₩46,075 | -0.63% | 2.1천 |
|---|
| 2026.09.15 | ₩46,260 | ₩46,274 | ₩46,234 | ₩46,258 | -0.01% | 6.1천 |
|---|
| 2026.09.14 | ₩46,394 | ₩46,521 | ₩46,314 | ₩46,427 | +0.07% | 1.1만 |
|---|
| 2026.09.11 | ₩46,955 | ₩46,955 | ₩46,541 | ₩46,546 | -0.87% | 4.9천 |
|---|
| 2026.09.10 | ₩46,301 | ₩46,301 | ₩46,234 | ₩46,275 | -0.05% | 2.6천 |
|---|
| 2026.09.09 | ₩46,488 | ₩46,501 | ₩46,457 | ₩46,457 | -0.07% | 1.6천 |
|---|
| 2026.09.08 | ₩46,621 | ₩46,702 | ₩46,595 | ₩46,595 | -0.06% | 1.7만 |
|---|
| 2026.09.04 | ₩46,929 | ₩46,929 | ₩46,808 | ₩46,842 | -0.19% | 2.9천 |
|---|
| 2026.09.03 | ₩46,795 | ₩46,976 | ₩46,755 | ₩46,808 | +0.03% | 2.6만 |
|---|
| 2026.09.02 | ₩46,648 | ₩46,675 | ₩46,621 | ₩46,639 | -0.02% | 4.4천 |
|---|
| 2026.09.01 | ₩46,554 | ₩46,568 | ₩46,448 | ₩46,472 | -0.18% | 3.3천 |
|---|
| 2026.08.31 | ₩46,702 | ₩46,728 | ₩46,688 | ₩46,720 | +0.04% | 2.2천 |
|---|
| 2026.08.28 | ₩46,822 | ₩46,845 | ₩46,822 | ₩46,845 | +0.05% | 8.6천 |
|---|
| 2026.08.27 | ₩47,049 | ₩47,049 | ₩46,996 | ₩47,030 | -0.04% | 5.3천 |
|---|
| 2026.08.26 | ₩46,795 | ₩46,909 | ₩46,795 | ₩46,883 | +0.19% | 1.5만 |
|---|
| 2026.08.25 | ₩46,849 | ₩46,902 | ₩46,849 | ₩46,899 | +0.11% | 6.2천 |
|---|
| 2026.08.24 | ₩46,802 | ₩46,822 | ₩46,782 | ₩46,782 | -0.04% | 3.2천 |
|---|
| 2026.08.21 | ₩46,621 | ₩46,862 | ₩46,621 | ₩46,841 | +0.47% | 2.2천 |
|---|
| 2026.08.20 | ₩46,808 | ₩46,808 | ₩46,621 | ₩46,621 | -0.40% | 5.1천 |
|---|
| 2026.08.19 | ₩46,982 | ₩46,982 | ₩46,915 | ₩46,929 | -0.11% | 6.1천 |
|---|
| 2026.08.18 | ₩47,250 | ₩47,250 | ₩46,881 | ₩46,881 | -0.78% | 2.8천 |
|---|
| 2026.08.17 | ₩47,129 | ₩47,129 | ₩47,022 | ₩47,034 | -0.20% | 2.1천 |
|---|
| 2026.08.14 | ₩47,196 | ₩47,223 | ₩47,156 | ₩47,175 | -0.05% | 3.2천 |
|---|
| 2026.08.13 | ₩47,276 | ₩47,276 | ₩47,223 | ₩47,229 | -0.10% | 2.6천 |
|---|
| 2026.08.12 | ₩47,089 | ₩47,129 | ₩47,078 | ₩47,078 | -0.02% | 4.9천 |
|---|
| 2026.08.11 | ₩47,062 | ₩47,062 | ₩47,018 | ₩47,018 | -0.09% | 2.1천 |
|---|
| 2026.08.10 | ₩47,129 | ₩47,129 | ₩47,089 | ₩47,109 | -0.04% | 3.8천 |
|---|
| 2026.08.07 | ₩47,102 | ₩47,149 | ₩47,102 | ₩47,149 | +0.10% | 2.9천 |
|---|
| 2026.08.06 | ₩46,982 | ₩47,036 | ₩46,982 | ₩46,992 | +0.02% | 2.6천 |
|---|
| 2026.08.05 | ₩46,942 | ₩47,290 | ₩46,942 | ₩47,153 | +0.45% | 1.6천 |
|---|
| 2026.08.04 | ₩46,621 | ₩47,156 | ₩46,621 | ₩47,113 | +1.06% | 2.6천 |
|---|
| 2026.08.03 | ₩46,514 | ₩46,621 | ₩46,514 | ₩46,584 | +0.15% | 3.1천 |
|---|
| 2026.07.31 | ₩46,100 | ₩46,220 | ₩46,100 | ₩46,212 | +0.24% | 1만 |
|---|
| 2026.07.30 | ₩45,753 | ₩46,006 | ₩45,739 | ₩45,970 | +0.48% | 2.4천 |
|---|
| 2026.07.29 | ₩45,779 | ₩45,779 | ₩45,555 | ₩45,555 | -0.49% | 1.1천 |
|---|
| 2026.07.28 | ₩46,087 | ₩46,087 | ₩46,067 | ₩46,067 | -0.04% | 1.3천 |
|---|
| 2026.07.27 | ₩46,033 | ₩46,033 | ₩45,833 | ₩45,894 | -0.30% | 3.1천 |
|---|
| 2026.07.24 | ₩45,913 | ₩45,913 | ₩45,793 | ₩45,839 | -0.16% | 2.1천 |
|---|
| 2026.07.23 | ₩45,833 | ₩45,833 | ₩45,739 | ₩45,779 | -0.12% | 1.9천 |
|---|
| 2026.07.22 | ₩46,153 | ₩46,153 | ₩46,127 | ₩46,127 | -0.06% | 7천 |
|---|
| 2026.07.21 | ₩46,073 | ₩46,180 | ₩46,073 | ₩46,140 | +0.15% | 7.3천 |
|---|
| 2026.07.20 | ₩46,033 | ₩46,047 | ₩45,916 | ₩45,916 | -0.26% | 7.9천 |
|---|
| 2026.07.17 | ₩46,153 | ₩46,153 | ₩45,993 | ₩46,033 | -0.26% | 3.7천 |
|---|
| 2026.07.16 | ₩46,354 | ₩46,354 | ₩46,200 | ₩46,287 | -0.14% | 2.4천 |
|---|
| 2026.07.15 | ₩46,367 | ₩46,382 | ₩46,274 | ₩46,382 | +0.03% | 7.1천 |
|---|
| 2026.07.14 | ₩46,314 | ₩46,314 | ₩46,260 | ₩46,306 | -0.02% | 4.2천 |
|---|
| 2026.07.13 | ₩46,234 | ₩46,234 | ₩46,167 | ₩46,222 | -0.03% | 2천 |
|---|
| 2026.07.10 | ₩46,327 | ₩46,421 | ₩46,314 | ₩46,398 | +0.15% | 3.9천 |
|---|
| 2026.07.09 | ₩46,140 | ₩46,274 | ₩46,140 | ₩46,260 | +0.26% | 8.5천 |
|---|
| 2026.07.08 | ₩46,060 | ₩46,099 | ₩45,993 | ₩46,099 | +0.08% | 1만 |
|---|
| 2026.07.07 | ₩46,287 | ₩46,287 | ₩46,220 | ₩46,260 | -0.06% | 4.5천 |
|---|
| 2026.07.06 | ₩46,234 | ₩46,381 | ₩46,234 | ₩46,361 | +0.27% | 1.2만 |
|---|
| 2026.07.02 | ₩46,220 | ₩46,220 | ₩46,073 | ₩46,172 | -0.10% | 2.8천 |
|---|
| 2026.07.01 | ₩46,220 | ₩46,234 | ₩46,089 | ₩46,089 | -0.28% | 5천 |
|---|
| 2026.06.30 | ₩46,127 | ₩46,132 | ₩46,113 | ₩46,132 | +0.01% | 3.5천 |
|---|
| 2026.06.29 | ₩45,873 | ₩45,953 | ₩45,873 | ₩45,940 | +0.15% | 4.9천 |
|---|
| 2026.06.26 | ₩45,659 | ₩45,753 | ₩45,659 | ₩45,686 | +0.06% | 1.3만 |
|---|
| 2026.06.25 | ₩45,873 | ₩45,886 | ₩45,659 | ₩45,672 | -0.44% | 6.3천 |
|---|
| 2026.06.24 | ₩45,766 | ₩45,766 | ₩45,646 | ₩45,659 | -0.23% | 3.1천 |
|---|
| 2026.06.23 | ₩45,592 | ₩45,806 | ₩45,592 | ₩45,696 | +0.23% | 3.2천 |
|---|
| 2026.06.22 | ₩46,087 | ₩46,087 | ₩45,926 | ₩45,941 | -0.32% | 2천 |
|---|
| 2026.06.18 | ₩45,980 | ₩46,017 | ₩45,980 | ₩46,017 | +0.08% | 3.2천 |
|---|
| 2026.06.17 | ₩46,140 | ₩46,140 | ₩45,753 | ₩45,779 | -0.78% | 6.2천 |
|---|
| 2026.06.16 | ₩46,153 | ₩46,194 | ₩46,087 | ₩46,087 | -0.14% | 6.3천 |
|---|
| 2026.06.15 | ₩45,793 | ₩46,260 | ₩45,793 | ₩46,127 | +0.73% | 8.3천 |
|---|
| 2026.06.12 | ₩45,552 | ₩45,739 | ₩45,552 | ₩45,720 | +0.37% | 5.2천 |
|---|
| 2026.06.11 | ₩45,245 | ₩45,605 | ₩45,178 | ₩45,559 | +0.69% | 4.6천 |
|---|
| 2026.06.10 | ₩45,485 | ₩45,512 | ₩45,098 | ₩45,098 | -0.85% | 7.4천 |
|---|
| 2026.06.09 | ₩45,672 | ₩45,672 | ₩45,111 | ₩45,525 | -0.32% | 5.9천 |
|---|
| 2026.06.08 | ₩45,686 | ₩45,766 | ₩45,568 | ₩45,572 | -0.25% | 7천 |
|---|
| 2026.06.05 | ₩45,726 | ₩45,726 | ₩45,539 | ₩45,577 | -0.32% | 2.2천 |
|---|
| 2026.06.04 | ₩46,140 | ₩46,234 | ₩46,140 | ₩46,187 | +0.10% | 3.3천 |
|---|
| 2026.06.03 | ₩46,006 | ₩46,006 | ₩45,961 | ₩45,961 | -0.10% | 3.3천 |
|---|
| 2026.06.02 | ₩46,153 | ₩46,207 | ₩46,140 | ₩46,194 | +0.09% | 5.7천 |
|---|
| 2026.06.01 | ₩46,020 | ₩46,167 | ₩46,006 | ₩46,113 | +0.20% | 5.6천 |
|---|
| 2026.05.29 | ₩45,993 | ₩46,087 | ₩45,993 | ₩46,051 | +0.12% | 3.9천 |
|---|
| 2026.05.28 | ₩45,926 | ₩45,953 | ₩45,926 | ₩45,953 | +0.06% | 7.3천 |
|---|
| 2026.05.27 | ₩45,953 | ₩45,953 | ₩45,926 | ₩45,929 | -0.05% | 2천 |
|---|
| 2026.05.26 | ₩45,859 | ₩45,901 | ₩45,859 | ₩45,901 | +0.09% | 1.4천 |
|---|
| 2026.05.22 | ₩45,806 | ₩45,913 | ₩45,806 | ₩45,807 | +0.00% | 4.9천 |
|---|
| 2026.05.21 | ₩45,432 | ₩45,686 | ₩45,432 | ₩45,663 | +0.51% | 4.4천 |
|---|
| 2026.05.20 | ₩45,298 | ₩45,592 | ₩45,298 | ₩45,564 | +0.59% | 2.6천 |
|---|
| 2026.05.19 | ₩45,245 | ₩45,298 | ₩45,234 | ₩45,234 | -0.02% | 4천 |
|---|
| 2026.05.18 | ₩45,258 | ₩45,421 | ₩45,258 | ₩45,421 | +0.36% | 2.5천 |
|---|
| 2026.05.15 | ₩45,499 | ₩45,499 | ₩45,417 | ₩45,417 | -0.18% | 1.6천 |
|---|
| 2026.05.14 | ₩45,672 | ₩45,766 | ₩45,672 | ₩45,740 | +0.15% | 1.7천 |
|---|
| 2026.05.13 | ₩45,485 | ₩45,552 | ₩45,485 | ₩45,525 | +0.09% | 1.8천 |
|---|
| 2026.05.12 | ₩45,285 | ₩45,442 | ₩45,231 | ₩45,442 | +0.35% | 6.5천 |
|---|
| 2026.05.11 | ₩45,445 | ₩45,458 | ₩45,418 | ₩45,458 | +0.03% | 5.3천 |
|---|
| 2026.05.08 | ₩45,392 | ₩45,405 | ₩45,338 | ₩45,382 | -0.02% | 1.1만 |
|---|
| 2026.05.07 | ₩45,352 | ₩45,352 | ₩45,191 | ₩45,231 | -0.27% | 7.5천 |
|---|
| 2026.05.06 | ₩45,191 | ₩45,368 | ₩45,191 | ₩45,368 | +0.39% | 1.3만 |
|---|
| 2026.05.05 | ₩44,884 | ₩45,017 | ₩44,884 | ₩44,963 | +0.18% | 8천 |
|---|
| 2026.05.04 | ₩44,884 | ₩44,884 | ₩44,741 | ₩44,741 | -0.32% | 2.9천 |
|---|
| 2026.05.01 | ₩45,111 | ₩45,111 | ₩44,949 | ₩44,949 | -0.36% | 2.7천 |
|---|
| 2026.04.30 | ₩44,630 | ₩44,937 | ₩44,630 | ₩44,916 | +0.64% | 3.3천 |
|---|
| 2026.04.29 | ₩44,536 | ₩44,551 | ₩44,483 | ₩44,551 | +0.03% | 1.2천 |
|---|
| 2026.04.28 | ₩44,596 | ₩44,643 | ₩44,590 | ₩44,627 | +0.07% | 2만 |
|---|
| 2026.04.27 | ₩44,710 | ₩44,723 | ₩44,710 | ₩44,715 | +0.01% | 3.6천 |
|---|
| 2026.04.24 | ₩44,697 | ₩44,703 | ₩44,670 | ₩44,703 | +0.01% | 1.6천 |
|---|
| 2026.04.23 | ₩44,576 | ₩44,576 | ₩44,536 | ₩44,563 | -0.03% | 2.5천 |
|---|
| 2026.04.22 | ₩44,656 | ₩44,662 | ₩44,630 | ₩44,662 | +0.01% | 3.3천 |
|---|
| 2026.04.21 | ₩44,723 | ₩44,723 | ₩44,403 | ₩44,429 | -0.66% | 4천 |
|---|
| 2026.04.20 | ₩44,630 | ₩44,630 | ₩44,550 | ₩44,603 | -0.06% | 5.7천 |
|---|
| 2026.04.17 | ₩44,603 | ₩44,737 | ₩44,603 | ₩44,647 | +0.10% | 1만 |
|---|
| 2026.04.16 | ₩44,255 | ₩44,257 | ₩44,175 | ₩44,257 | +0.00% | 4.2천 |
|---|
| 2026.04.15 | ₩44,175 | ₩44,203 | ₩44,175 | ₩44,203 | +0.06% | 1.2천 |
|---|
| 2026.04.14 | ₩43,895 | ₩44,068 | ₩43,895 | ₩44,055 | +0.37% | 6.4천 |
|---|
| 2026.04.13 | ₩43,494 | ₩43,764 | ₩43,494 | ₩43,764 | +0.62% | 4.8천 |
|---|
| 2026.04.10 | ₩43,627 | ₩43,627 | ₩43,534 | ₩43,544 | -0.19% | 2.3천 |
|---|
| 2026.04.09 | ₩43,119 | ₩43,641 | ₩43,119 | ₩43,621 | +1.16% | 8.2천 |
|---|
| 2026.04.08 | ₩43,474 | ₩43,474 | ₩43,360 | ₩43,443 | -0.07% | 5.3천 |
|---|
| 2026.04.07 | ₩42,558 | ₩42,762 | ₩42,558 | ₩42,762 | +0.48% | 9.7천 |
|---|
| 2026.04.06 | ₩42,652 | ₩42,779 | ₩42,652 | ₩42,779 | +0.30% | 4.7천 |
|---|
| 2026.04.02 | ₩42,638 | ₩42,682 | ₩42,611 | ₩42,682 | +0.10% | 4.1천 |
|---|
| 2026.04.01 | ₩42,705 | ₩42,718 | ₩42,652 | ₩42,665 | -0.09% | 6.4천 |
|---|
| 2026.03.31 | ₩42,458 | ₩42,491 | ₩42,458 | ₩42,483 | +0.06% | 3.8천 |
|---|
| 2026.03.30 | ₩41,943 | ₩41,943 | ₩41,756 | ₩41,827 | -0.28% | 2.4천 |
|---|
| 2026.03.27 | ₩41,890 | ₩41,890 | ₩41,876 | ₩41,879 | -0.03% | 3천 |
|---|
| 2026.03.26 | ₩42,545 | ₩42,545 | ₩42,295 | ₩42,295 | -0.59% | 2.8천 |
|---|
| 2026.03.25 | ₩42,678 | ₩42,705 | ₩42,665 | ₩42,673 | -0.01% | 3.1천 |
|---|
| 2026.03.24 | ₩42,611 | ₩42,611 | ₩42,505 | ₩42,518 | -0.22% | 3.8천 |
|---|
| 2026.03.23 | ₩42,839 | ₩42,839 | ₩42,623 | ₩42,623 | -0.50% | 4천 |
|---|
| 2026.03.20 | ₩42,438 | ₩42,464 | ₩42,184 | ₩42,305 | -0.31% | 7천 |
|---|
| 2026.03.19 | ₩42,611 | ₩42,665 | ₩42,611 | ₩42,638 | +0.06% | 2.9천 |
|---|
| 2026.03.18 | ₩42,986 | ₩43,020 | ₩42,705 | ₩42,705 | -0.65% | 5.1천 |
|---|
| 2026.03.17 | ₩43,200 | ₩43,200 | ₩43,086 | ₩43,099 | -0.23% | 2.3천 |
|---|
| 2026.03.16 | ₩43,039 | ₩43,133 | ₩43,026 | ₩43,036 | -0.01% | 2.8천 |
|---|
| 2026.03.13 | ₩42,999 | ₩42,999 | ₩42,758 | ₩42,793 | -0.48% | 6.8천 |
|---|
| 2026.03.12 | ₩42,986 | ₩42,999 | ₩42,905 | ₩42,905 | -0.19% | 3.9천 |
|---|
| 2026.03.11 | ₩43,360 | ₩43,360 | ₩43,260 | ₩43,293 | -0.15% | 4.5천 |
|---|
| 2026.03.10 | ₩43,146 | ₩43,587 | ₩43,146 | ₩43,373 | +0.53% | 6.3천 |
|---|
| 2026.03.09 | ₩42,839 | ₩43,427 | ₩42,839 | ₩43,412 | +1.34% | 3천 |
|---|
| 2026.03.06 | ₩43,186 | ₩43,293 | ₩43,119 | ₩43,226 | +0.09% | 4.9천 |
|---|
| 2026.03.05 | ₩43,507 | ₩43,547 | ₩43,333 | ₩43,547 | +0.09% | 3.6천 |
|---|
| 2026.03.04 | ₩43,734 | ₩43,834 | ₩43,734 | ₩43,774 | +0.09% | 7.1천 |
|---|
| 2026.03.03 | ₩43,240 | ₩43,654 | ₩43,240 | ₩43,587 | +0.80% | 6.8천 |
|---|
| 2026.03.02 | ₩43,627 | ₩43,895 | ₩43,627 | ₩43,855 | +0.52% | 8.1천 |
|---|
| 2026.02.27 | ₩43,788 | ₩43,841 | ₩43,721 | ₩43,825 | +0.09% | 17.5만 |
|---|
| 2026.02.26 | ₩43,868 | ₩44,028 | ₩43,868 | ₩43,988 | +0.27% | 3.9천 |
|---|
| 2026.02.25 | ₩44,042 | ₩44,108 | ₩43,948 | ₩44,107 | +0.15% | 1만 |
|---|
| 2026.02.24 | ₩43,814 | ₩43,908 | ₩43,814 | ₩43,895 | +0.18% | 5.2천 |
|---|
| 2026.02.23 | ₩44,015 | ₩44,015 | ₩43,661 | ₩43,663 | -0.80% | 2.6천 |
|---|
| 2026.02.20 | ₩43,801 | ₩44,028 | ₩43,801 | ₩44,028 | +0.52% | 1.1만 |
|---|
| 2026.02.19 | ₩43,868 | ₩43,895 | ₩43,801 | ₩43,855 | -0.03% | 5천 |
|---|
| 2026.02.18 | ₩44,028 | ₩44,042 | ₩43,868 | ₩43,948 | -0.18% | 6.1천 |
|---|
| 2026.02.17 | ₩43,574 | ₩43,868 | ₩43,574 | ₩43,820 | +0.56% | 5.1천 |
|---|
| 2026.02.13 | ₩43,774 | ₩43,948 | ₩43,734 | ₩43,786 | +0.03% | 4.2천 |
|---|
| 2026.02.12 | ₩43,921 | ₩43,935 | ₩43,761 | ₩43,761 | -0.37% | 3.4천 |
|---|
| 2026.02.11 | ₩44,189 | ₩44,202 | ₩44,175 | ₩44,189 | 0.00% | 2.9천 |
|---|
| 2026.02.10 | ₩44,282 | ₩44,316 | ₩44,189 | ₩44,189 | -0.21% | 3.9천 |
|---|
| 2026.02.09 | ₩44,202 | ₩44,255 | ₩44,202 | ₩44,238 | +0.08% | 2.2천 |
|---|
| 2026.02.06 | ₩43,908 | ₩44,165 | ₩43,868 | ₩44,165 | +0.58% | 7천 |
|---|
| 2026.02.05 | ₩43,601 | ₩43,654 | ₩43,547 | ₩43,568 | -0.07% | 4.2천 |
|---|
| 2026.02.04 | ₩44,015 | ₩44,015 | ₩43,748 | ₩43,897 | -0.27% | 1.3만 |
|---|
| 2026.02.03 | ₩44,042 | ₩44,055 | ₩43,761 | ₩43,935 | -0.24% | 7.8천 |
|---|
| 2026.02.02 | ₩44,002 | ₩44,162 | ₩44,002 | ₩44,135 | +0.30% | 1.2만 |
|---|
| 2026.01.30 | ₩43,948 | ₩43,988 | ₩43,748 | ₩43,935 | -0.03% | 1.1만 |
|---|
| 2026.01.29 | ₩43,814 | ₩44,018 | ₩43,814 | ₩44,018 | +0.46% | 5.8천 |
|---|
| 2026.01.28 | ₩44,095 | ₩44,095 | ₩44,015 | ₩44,068 | -0.06% | 5.4천 |
|---|
| 2026.01.27 | ₩44,028 | ₩44,068 | ₩44,015 | ₩44,047 | +0.04% | 4.3천 |
|---|
| 2026.01.26 | ₩43,948 | ₩44,088 | ₩43,948 | ₩44,055 | +0.24% | 4.6천 |
|---|
| 2026.01.23 | ₩43,881 | ₩43,921 | ₩43,855 | ₩43,921 | +0.09% | 4.3천 |
|---|
| 2026.01.22 | ₩43,961 | ₩43,961 | ₩43,908 | ₩43,948 | -0.03% | 2.6천 |
|---|
| 2026.01.21 | ₩43,667 | ₩43,826 | ₩43,614 | ₩43,792 | +0.28% | 3.3천 |
|---|
| 2026.01.20 | ₩43,627 | ₩43,734 | ₩43,454 | ₩43,467 | -0.37% | 6.3천 |
|---|
| 2026.01.16 | ₩44,042 | ₩44,068 | ₩44,027 | ₩44,027 | -0.03% | 3.4천 |
|---|
| 2026.01.15 | ₩44,082 | ₩44,095 | ₩44,002 | ₩44,015 | -0.15% | 4.7천 |
|---|
| 2026.01.14 | ₩43,895 | ₩43,935 | ₩43,814 | ₩43,915 | +0.05% | 4.1천 |
|---|
| 2026.01.13 | ₩44,055 | ₩44,055 | ₩43,941 | ₩44,015 | -0.09% | 7.6천 |
|---|
| 2026.01.12 | ₩44,068 | ₩44,135 | ₩44,068 | ₩44,122 | +0.12% | 5.9천 |
|---|
| 2026.01.09 | ₩43,935 | ₩44,129 | ₩43,935 | ₩44,122 | +0.43% | 3.7천 |
|---|
| 2026.01.08 | ₩43,908 | ₩43,948 | ₩43,908 | ₩43,932 | +0.05% | 2.1천 |
|---|
| 2026.01.07 | ₩43,929 | ₩43,929 | ₩43,868 | ₩43,881 | -0.11% | 2.7천 |
|---|
| 2026.01.06 | ₩43,935 | ₩44,038 | ₩43,895 | ₩44,028 | +0.21% | 2.7천 |
|---|
| 2026.01.05 | ₩43,855 | ₩43,881 | ₩43,814 | ₩43,814 | -0.09% | 1.2만 |
|---|
| 2026.01.02 | ₩43,788 | ₩43,788 | ₩43,587 | ₩43,651 | -0.31% | 1.5만 |
|---|
| 2025.12.31 | ₩43,707 | ₩43,707 | ₩43,536 | ₩43,536 | -0.39% | 1.8천 |
|---|
| 2025.12.30 | ₩43,748 | ₩43,748 | ₩43,694 | ₩43,707 | -0.09% | 3천 |
|---|
| 2025.12.29 | ₩43,494 | ₩43,774 | ₩43,494 | ₩43,738 | +0.56% | 3천 |
|---|
| 2025.12.26 | ₩43,560 | ₩43,868 | ₩43,560 | ₩43,855 | +0.68% | 2.7천 |
|---|
| 2025.12.24 | ₩43,975 | ₩44,002 | ₩43,975 | ₩44,002 | +0.06% | 2천 |
|---|
| 2025.12.23 | ₩43,801 | ₩43,895 | ₩43,801 | ₩43,895 | +0.21% | 2.7천 |
|---|
| 2025.12.22 | ₩43,721 | ₩43,805 | ₩43,721 | ₩43,804 | +0.19% | 4.3천 |
|---|
| 2025.12.19 | ₩43,627 | ₩43,678 | ₩43,627 | ₩43,641 | +0.03% | 3.4천 |
|---|
| 2025.12.18 | ₩43,614 | ₩43,614 | ₩43,427 | ₩43,440 | -0.40% | 5.1천 |
|---|
| 2025.12.17 | ₩43,400 | ₩43,413 | ₩43,293 | ₩43,293 | -0.25% | 5.5천 |
|---|
| 2025.12.16 | ₩43,439 | ₩43,587 | ₩43,439 | ₩43,574 | +0.31% | 4.5천 |
|---|
| 2025.12.15 | ₩43,641 | ₩43,641 | ₩43,627 | ₩43,641 | 0.00% | 5.9천 |
|---|
| 2025.12.12 | ₩43,694 | ₩43,721 | ₩43,627 | ₩43,667 | -0.06% | 3.2천 |
|---|
| 2025.12.11 | ₩43,721 | ₩43,933 | ₩43,721 | ₩43,921 | +0.46% | 3.7천 |
|---|
| 2025.12.10 | ₩43,520 | ₩43,828 | ₩43,520 | ₩43,761 | +0.55% | 1만 |
|---|
| 2025.12.09 | ₩43,641 | ₩43,654 | ₩43,547 | ₩43,560 | -0.18% | 6.9천 |
|---|
| 2025.12.08 | ₩43,667 | ₩43,667 | ₩43,520 | ₩43,574 | -0.21% | 9.1천 |
|---|
| 2025.12.05 | ₩43,761 | ₩43,764 | ₩43,641 | ₩43,641 | -0.27% | 5.8천 |
|---|
| 2025.12.04 | ₩43,601 | ₩43,601 | ₩43,560 | ₩43,601 | 0.00% | 3.6천 |
|---|
| 2025.12.03 | ₩43,480 | ₩43,654 | ₩43,454 | ₩43,627 | +0.34% | 4.1천 |
|---|
| 2025.12.02 | ₩43,496 | ₩43,519 | ₩43,440 | ₩43,440 | -0.13% | 3.1만 |
|---|
| 2025.12.01 | ₩43,400 | ₩43,520 | ₩43,400 | ₩43,400 | 0.00% | 1.6천 |
|---|
| 2025.11.28 | ₩43,467 | ₩43,560 | ₩43,467 | ₩43,560 | +0.22% | 2.4천 |
|---|
| 2025.11.26 | ₩43,685 | ₩43,685 | ₩43,654 | ₩43,654 | -0.07% | 8.1천 |
|---|
| 2025.11.25 | ₩43,400 | ₩43,456 | ₩43,387 | ₩43,456 | +0.13% | 7.2천 |
|---|
| 2025.11.24 | ₩43,213 | ₩43,213 | ₩43,173 | ₩43,185 | -0.06% | 3.5천 |
|---|
| 2025.11.21 | ₩42,758 | ₩42,999 | ₩42,745 | ₩42,905 | +0.34% | 8.4천 |
|---|
| 2025.11.20 | ₩43,146 | ₩43,186 | ₩42,678 | ₩42,678 | -1.08% | 9.2천 |
|---|
| 2025.11.19 | ₩42,946 | ₩42,946 | ₩42,812 | ₩42,865 | -0.19% | 4.9천 |
|---|
| 2025.11.18 | ₩42,873 | ₩42,915 | ₩42,873 | ₩42,879 | +0.01% | 3.7천 |
|---|
| 2025.11.17 | ₩43,173 | ₩43,173 | ₩42,946 | ₩42,986 | -0.43% | 1.8만 |
|---|
| 2025.11.14 | ₩42,865 | ₩43,266 | ₩42,865 | ₩43,200 | +0.78% | 7.4천 |
|---|
| 2025.11.13 | ₩43,240 | ₩43,280 | ₩43,240 | ₩43,266 | +0.06% | 7.6천 |
|---|
| 2025.11.12 | ₩43,601 | ₩43,601 | ₩43,574 | ₩43,574 | -0.06% | 2.6천 |
|---|
| 2025.11.11 | ₩43,454 | ₩43,534 | ₩43,454 | ₩43,534 | +0.18% | 3.6천 |
|---|
| 2025.11.10 | ₩43,306 | ₩43,368 | ₩43,306 | ₩43,368 | +0.14% | 2.3천 |
|---|
| 2025.11.07 | ₩42,959 | ₩43,149 | ₩42,946 | ₩43,149 | +0.44% | 5.7천 |
|---|
| 2025.11.06 | ₩43,269 | ₩43,269 | ₩43,093 | ₩43,106 | -0.38% | 4.8천 |
|---|
| 2025.11.05 | ₩43,240 | ₩43,308 | ₩43,240 | ₩43,266 | +0.06% | 3.6천 |
|---|
| 2025.11.04 | ₩43,204 | ₩43,306 | ₩43,200 | ₩43,200 | -0.01% | 8천 |
|---|
| 2025.11.03 | ₩43,360 | ₩43,387 | ₩43,306 | ₩43,360 | 0.00% | 5.3천 |
|---|
| 2025.10.31 | ₩43,397 | ₩43,467 | ₩43,397 | ₩43,400 | +0.01% | 1.9천 |
|---|
| 2025.10.30 | ₩43,480 | ₩43,480 | ₩43,357 | ₩43,357 | -0.28% | 3천 |
|---|
| 2025.10.29 | ₩43,601 | ₩43,601 | ₩43,413 | ₩43,454 | -0.34% | 1.1만 |
|---|
| 2025.10.28 | ₩43,534 | ₩43,587 | ₩43,534 | ₩43,562 | +0.06% | 5.3천 |
|---|
| 2025.10.27 | ₩43,413 | ₩43,491 | ₩43,413 | ₩43,491 | +0.18% | 3.1천 |
|---|
| 2025.10.24 | ₩43,333 | ₩43,345 | ₩43,320 | ₩43,320 | -0.03% | 5.1천 |
|---|
| 2025.10.23 | ₩43,053 | ₩43,163 | ₩43,053 | ₩43,138 | +0.20% | 2.1천 |
|---|
| 2025.10.22 | ₩43,123 | ₩43,133 | ₩43,054 | ₩43,066 | -0.13% | 1.3만 |
|---|
| 2025.10.21 | ₩43,173 | ₩43,226 | ₩43,173 | ₩43,208 | +0.08% | 4천 |
|---|
| 2025.10.20 | ₩43,053 | ₩43,146 | ₩43,053 | ₩43,119 | +0.16% | 4.8천 |
|---|
| 2025.10.17 | ₩42,865 | ₩42,972 | ₩42,865 | ₩42,905 | +0.09% | 1.5만 |
|---|
| 2025.10.16 | ₩42,825 | ₩42,840 | ₩42,772 | ₩42,840 | +0.03% | 8천 |
|---|
| 2025.10.15 | ₩43,066 | ₩43,066 | ₩42,892 | ₩42,915 | -0.35% | 5.3천 |
|---|
| 2025.10.14 | ₩42,968 | ₩42,986 | ₩42,896 | ₩42,896 | -0.17% | 3.4천 |
|---|
| 2025.10.13 | ₩42,839 | ₩42,879 | ₩42,812 | ₩42,865 | +0.06% | 4.2천 |
|---|
| 2025.10.10 | ₩43,012 | ₩43,012 | ₩42,602 | ₩42,602 | -0.95% | 4.3천 |
|---|