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 | ₩46,816 | ₩46,843 | ₩46,792 | ₩46,792 | -0.05% | 1.2천 |
| 2026.10.08 | ₩46,549 | ₩46,577 | ₩46,536 | ₩46,577 | +0.06% | 1.9천 |
| 2026.10.07 | ₩46,683 | ₩46,683 | ₩46,629 | ₩46,663 | -0.04% | 2.4천 |
| 2026.10.06 | ₩46,783 | ₩46,816 | ₩46,775 | ₩46,775 | -0.02% | 700 |
| 2026.10.05 | ₩46,629 | ₩46,629 | ₩46,600 | ₩46,600 | -0.06% | 1.1천 |
| 2026.10.02 | ₩46,522 | ₩46,522 | ₩46,456 | ₩46,461 | -0.13% | 3.6천 |
| 2026.10.01 | ₩46,148 | ₩46,288 | ₩46,148 | ₩46,242 | +0.20% | 3.6천 |
| 2026.09.30 | ₩46,456 | ₩46,456 | ₩46,268 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩46,268 |
| -0.40% |
| 2.3천 |
| 2026.09.29 | ₩46,288 | ₩46,355 | ₩46,288 | ₩46,351 | +0.14% | 1.4천 |
|---|
| 2026.09.28 | ₩46,456 | ₩46,456 | ₩46,389 | ₩46,398 | -0.12% | 2.8천 |
|---|
| 2026.09.25 | ₩46,616 | ₩46,627 | ₩46,576 | ₩46,627 | +0.02% | 2.6천 |
|---|
| 2026.09.24 | ₩46,282 | ₩46,435 | ₩46,282 | ₩46,435 | +0.33% | 2.5만 |
|---|
| 2026.09.23 | ₩46,469 | ₩46,482 | ₩46,456 | ₩46,460 | -0.02% | 2.7천 |
|---|
| 2026.09.22 | ₩46,696 | ₩46,749 | ₩46,696 | ₩46,696 | 0.00% | 4.9천 |
|---|
| 2026.09.21 | ₩46,282 | ₩46,771 | ₩46,282 | ₩46,728 | +0.96% | 1.1천 |
|---|
| 2026.09.18 | ₩46,268 | ₩46,349 | ₩46,228 | ₩46,345 | +0.16% | 5.4천 |
|---|
| 2026.09.17 | ₩46,282 | ₩46,351 | ₩46,282 | ₩46,351 | +0.15% | 2.7천 |
|---|
| 2026.09.16 | ₩46,349 | ₩46,349 | ₩45,881 | ₩46,056 | -0.63% | 2.1천 |
|---|
| 2026.09.15 | ₩46,242 | ₩46,255 | ₩46,215 | ₩46,239 | -0.01% | 6.1천 |
|---|
| 2026.09.14 | ₩46,375 | ₩46,502 | ₩46,295 | ₩46,409 | +0.07% | 1.1만 |
|---|
| 2026.09.11 | ₩46,936 | ₩46,936 | ₩46,522 | ₩46,528 | -0.87% | 4.9천 |
|---|
| 2026.09.10 | ₩46,282 | ₩46,282 | ₩46,215 | ₩46,256 | -0.05% | 2.6천 |
|---|
| 2026.09.09 | ₩46,469 | ₩46,482 | ₩46,438 | ₩46,438 | -0.07% | 1.6천 |
|---|
| 2026.09.08 | ₩46,602 | ₩46,683 | ₩46,576 | ₩46,576 | -0.06% | 1.7만 |
|---|
| 2026.09.04 | ₩46,910 | ₩46,910 | ₩46,790 | ₩46,823 | -0.19% | 2.9천 |
|---|
| 2026.09.03 | ₩46,776 | ₩46,957 | ₩46,736 | ₩46,790 | +0.03% | 2.6만 |
|---|
| 2026.09.02 | ₩46,629 | ₩46,656 | ₩46,602 | ₩46,620 | -0.02% | 4.4천 |
|---|
| 2026.09.01 | ₩46,536 | ₩46,549 | ₩46,429 | ₩46,453 | -0.18% | 3.3천 |
|---|
| 2026.08.31 | ₩46,683 | ₩46,709 | ₩46,669 | ₩46,701 | +0.04% | 2.2천 |
|---|
| 2026.08.28 | ₩46,803 | ₩46,826 | ₩46,803 | ₩46,826 | +0.05% | 8.6천 |
|---|
| 2026.08.27 | ₩47,030 | ₩47,030 | ₩46,977 | ₩47,011 | -0.04% | 5.3천 |
|---|
| 2026.08.26 | ₩46,776 | ₩46,890 | ₩46,776 | ₩46,864 | +0.19% | 1.5만 |
|---|
| 2026.08.25 | ₩46,830 | ₩46,883 | ₩46,830 | ₩46,880 | +0.11% | 6.2천 |
|---|
| 2026.08.24 | ₩46,783 | ₩46,803 | ₩46,763 | ₩46,763 | -0.04% | 3.2천 |
|---|
| 2026.08.21 | ₩46,602 | ₩46,843 | ₩46,602 | ₩46,822 | +0.47% | 2.2천 |
|---|
| 2026.08.20 | ₩46,790 | ₩46,790 | ₩46,602 | ₩46,602 | -0.40% | 5.1천 |
|---|
| 2026.08.19 | ₩46,963 | ₩46,963 | ₩46,896 | ₩46,910 | -0.11% | 6.1천 |
|---|
| 2026.08.18 | ₩47,230 | ₩47,230 | ₩46,862 | ₩46,862 | -0.78% | 2.8천 |
|---|
| 2026.08.17 | ₩47,110 | ₩47,110 | ₩47,003 | ₩47,015 | -0.20% | 2.1천 |
|---|
| 2026.08.14 | ₩47,177 | ₩47,204 | ₩47,137 | ₩47,156 | -0.05% | 3.2천 |
|---|
| 2026.08.13 | ₩47,257 | ₩47,257 | ₩47,204 | ₩47,210 | -0.10% | 2.6천 |
|---|
| 2026.08.12 | ₩47,070 | ₩47,110 | ₩47,059 | ₩47,059 | -0.02% | 4.9천 |
|---|
| 2026.08.11 | ₩47,043 | ₩47,043 | ₩46,999 | ₩46,999 | -0.09% | 2.1천 |
|---|
| 2026.08.10 | ₩47,110 | ₩47,110 | ₩47,070 | ₩47,090 | -0.04% | 3.8천 |
|---|
| 2026.08.07 | ₩47,083 | ₩47,130 | ₩47,083 | ₩47,130 | +0.10% | 2.9천 |
|---|
| 2026.08.06 | ₩46,963 | ₩47,017 | ₩46,963 | ₩46,973 | +0.02% | 2.6천 |
|---|
| 2026.08.05 | ₩46,923 | ₩47,271 | ₩46,923 | ₩47,134 | +0.45% | 1.6천 |
|---|
| 2026.08.04 | ₩46,602 | ₩47,137 | ₩46,602 | ₩47,094 | +1.06% | 2.6천 |
|---|
| 2026.08.03 | ₩46,496 | ₩46,602 | ₩46,496 | ₩46,565 | +0.15% | 3.1천 |
|---|
| 2026.07.31 | ₩46,081 | ₩46,202 | ₩46,081 | ₩46,194 | +0.24% | 1만 |
|---|
| 2026.07.30 | ₩45,734 | ₩45,988 | ₩45,721 | ₩45,952 | +0.48% | 2.4천 |
|---|
| 2026.07.29 | ₩45,761 | ₩45,761 | ₩45,536 | ₩45,536 | -0.49% | 1.1천 |
|---|
| 2026.07.28 | ₩46,068 | ₩46,068 | ₩46,048 | ₩46,048 | -0.04% | 1.3천 |
|---|
| 2026.07.27 | ₩46,015 | ₩46,015 | ₩45,814 | ₩45,876 | -0.30% | 3.1천 |
|---|
| 2026.07.24 | ₩45,894 | ₩45,894 | ₩45,774 | ₩45,821 | -0.16% | 2.1천 |
|---|
| 2026.07.23 | ₩45,814 | ₩45,814 | ₩45,721 | ₩45,761 | -0.12% | 1.9천 |
|---|
| 2026.07.22 | ₩46,135 | ₩46,135 | ₩46,108 | ₩46,108 | -0.06% | 7천 |
|---|
| 2026.07.21 | ₩46,055 | ₩46,162 | ₩46,055 | ₩46,121 | +0.15% | 7.3천 |
|---|
| 2026.07.20 | ₩46,015 | ₩46,028 | ₩45,897 | ₩45,897 | -0.26% | 7.9천 |
|---|
| 2026.07.17 | ₩46,135 | ₩46,135 | ₩45,975 | ₩46,015 | -0.26% | 3.7천 |
|---|
| 2026.07.16 | ₩46,335 | ₩46,335 | ₩46,182 | ₩46,268 | -0.14% | 2.4천 |
|---|
| 2026.07.15 | ₩46,349 | ₩46,363 | ₩46,255 | ₩46,363 | +0.03% | 7.1천 |
|---|
| 2026.07.14 | ₩46,295 | ₩46,295 | ₩46,242 | ₩46,287 | -0.02% | 4.2천 |
|---|
| 2026.07.13 | ₩46,215 | ₩46,215 | ₩46,148 | ₩46,203 | -0.03% | 2천 |
|---|
| 2026.07.10 | ₩46,309 | ₩46,402 | ₩46,295 | ₩46,379 | +0.15% | 3.9천 |
|---|
| 2026.07.09 | ₩46,121 | ₩46,255 | ₩46,121 | ₩46,242 | +0.26% | 8.5천 |
|---|
| 2026.07.08 | ₩46,041 | ₩46,080 | ₩45,975 | ₩46,080 | +0.08% | 1만 |
|---|
| 2026.07.07 | ₩46,268 | ₩46,268 | ₩46,202 | ₩46,242 | -0.06% | 4.5천 |
|---|
| 2026.07.06 | ₩46,215 | ₩46,362 | ₩46,215 | ₩46,342 | +0.27% | 1.2만 |
|---|
| 2026.07.02 | ₩46,202 | ₩46,202 | ₩46,055 | ₩46,154 | -0.10% | 2.8천 |
|---|
| 2026.07.01 | ₩46,202 | ₩46,215 | ₩46,071 | ₩46,071 | -0.28% | 5천 |
|---|
| 2026.06.30 | ₩46,108 | ₩46,113 | ₩46,095 | ₩46,113 | +0.01% | 3.5천 |
|---|
| 2026.06.29 | ₩45,854 | ₩45,934 | ₩45,854 | ₩45,921 | +0.15% | 4.9천 |
|---|
| 2026.06.26 | ₩45,640 | ₩45,734 | ₩45,640 | ₩45,667 | +0.06% | 1.3만 |
|---|
| 2026.06.25 | ₩45,854 | ₩45,868 | ₩45,640 | ₩45,654 | -0.44% | 6.3천 |
|---|
| 2026.06.24 | ₩45,747 | ₩45,747 | ₩45,627 | ₩45,640 | -0.23% | 3.1천 |
|---|
| 2026.06.23 | ₩45,574 | ₩45,787 | ₩45,574 | ₩45,678 | +0.23% | 3.2천 |
|---|
| 2026.06.22 | ₩46,068 | ₩46,068 | ₩45,908 | ₩45,922 | -0.32% | 2천 |
|---|
| 2026.06.18 | ₩45,961 | ₩45,999 | ₩45,961 | ₩45,999 | +0.08% | 3.2천 |
|---|
| 2026.06.17 | ₩46,121 | ₩46,121 | ₩45,734 | ₩45,761 | -0.78% | 6.2천 |
|---|
| 2026.06.16 | ₩46,135 | ₩46,175 | ₩46,068 | ₩46,068 | -0.14% | 6.3천 |
|---|
| 2026.06.15 | ₩45,774 | ₩46,242 | ₩45,774 | ₩46,108 | +0.73% | 8.3천 |
|---|
| 2026.06.12 | ₩45,534 | ₩45,721 | ₩45,534 | ₩45,702 | +0.37% | 5.2천 |
|---|
| 2026.06.11 | ₩45,226 | ₩45,587 | ₩45,160 | ₩45,540 | +0.69% | 4.6천 |
|---|
| 2026.06.10 | ₩45,467 | ₩45,494 | ₩45,079 | ₩45,079 | -0.85% | 7.4천 |
|---|
| 2026.06.09 | ₩45,654 | ₩45,654 | ₩45,093 | ₩45,507 | -0.32% | 5.9천 |
|---|
| 2026.06.08 | ₩45,667 | ₩45,747 | ₩45,550 | ₩45,554 | -0.25% | 7천 |
|---|
| 2026.06.05 | ₩45,707 | ₩45,707 | ₩45,520 | ₩45,559 | -0.32% | 2.2천 |
|---|
| 2026.06.04 | ₩46,121 | ₩46,215 | ₩46,121 | ₩46,168 | +0.10% | 3.3천 |
|---|
| 2026.06.03 | ₩45,988 | ₩45,988 | ₩45,942 | ₩45,942 | -0.10% | 3.3천 |
|---|
| 2026.06.02 | ₩46,135 | ₩46,188 | ₩46,121 | ₩46,175 | +0.09% | 5.7천 |
|---|
| 2026.06.01 | ₩46,001 | ₩46,148 | ₩45,988 | ₩46,095 | +0.20% | 5.6천 |
|---|
| 2026.05.29 | ₩45,975 | ₩46,068 | ₩45,975 | ₩46,032 | +0.12% | 3.9천 |
|---|
| 2026.05.28 | ₩45,908 | ₩45,934 | ₩45,908 | ₩45,934 | +0.06% | 7.3천 |
|---|
| 2026.05.27 | ₩45,934 | ₩45,934 | ₩45,908 | ₩45,910 | -0.05% | 2천 |
|---|
| 2026.05.26 | ₩45,841 | ₩45,882 | ₩45,841 | ₩45,882 | +0.09% | 1.4천 |
|---|
| 2026.05.22 | ₩45,787 | ₩45,894 | ₩45,787 | ₩45,789 | +0.00% | 4.9천 |
|---|
| 2026.05.21 | ₩45,413 | ₩45,667 | ₩45,413 | ₩45,644 | +0.51% | 4.4천 |
|---|
| 2026.05.20 | ₩45,280 | ₩45,574 | ₩45,280 | ₩45,546 | +0.59% | 2.6천 |
|---|
| 2026.05.19 | ₩45,226 | ₩45,280 | ₩45,216 | ₩45,216 | -0.02% | 4천 |
|---|
| 2026.05.18 | ₩45,240 | ₩45,403 | ₩45,240 | ₩45,403 | +0.36% | 2.5천 |
|---|
| 2026.05.15 | ₩45,480 | ₩45,480 | ₩45,399 | ₩45,399 | -0.18% | 1.6천 |
|---|
| 2026.05.14 | ₩45,654 | ₩45,747 | ₩45,654 | ₩45,722 | +0.15% | 1.7천 |
|---|
| 2026.05.13 | ₩45,467 | ₩45,534 | ₩45,467 | ₩45,507 | +0.09% | 1.8천 |
|---|
| 2026.05.12 | ₩45,266 | ₩45,424 | ₩45,213 | ₩45,424 | +0.35% | 6.5천 |
|---|
| 2026.05.11 | ₩45,427 | ₩45,440 | ₩45,400 | ₩45,440 | +0.03% | 5.3천 |
|---|
| 2026.05.08 | ₩45,373 | ₩45,387 | ₩45,320 | ₩45,364 | -0.02% | 1.1만 |
|---|
| 2026.05.07 | ₩45,333 | ₩45,333 | ₩45,173 | ₩45,213 | -0.27% | 7.5천 |
|---|
| 2026.05.06 | ₩45,173 | ₩45,349 | ₩45,173 | ₩45,349 | +0.39% | 1.3만 |
|---|
| 2026.05.05 | ₩44,866 | ₩44,999 | ₩44,866 | ₩44,944 | +0.18% | 8천 |
|---|
| 2026.05.04 | ₩44,866 | ₩44,866 | ₩44,723 | ₩44,723 | -0.32% | 2.9천 |
|---|
| 2026.05.01 | ₩45,093 | ₩45,093 | ₩44,931 | ₩44,931 | -0.36% | 2.7천 |
|---|
| 2026.04.30 | ₩44,612 | ₩44,919 | ₩44,612 | ₩44,898 | +0.64% | 3.3천 |
|---|
| 2026.04.29 | ₩44,518 | ₩44,533 | ₩44,465 | ₩44,533 | +0.03% | 1.2천 |
|---|
| 2026.04.28 | ₩44,578 | ₩44,625 | ₩44,572 | ₩44,609 | +0.07% | 2만 |
|---|
| 2026.04.27 | ₩44,692 | ₩44,705 | ₩44,692 | ₩44,697 | +0.01% | 3.6천 |
|---|
| 2026.04.24 | ₩44,679 | ₩44,685 | ₩44,652 | ₩44,685 | +0.01% | 1.6천 |
|---|
| 2026.04.23 | ₩44,558 | ₩44,558 | ₩44,518 | ₩44,545 | -0.03% | 2.5천 |
|---|
| 2026.04.22 | ₩44,638 | ₩44,644 | ₩44,612 | ₩44,644 | +0.01% | 3.3천 |
|---|
| 2026.04.21 | ₩44,705 | ₩44,705 | ₩44,385 | ₩44,411 | -0.66% | 4천 |
|---|
| 2026.04.20 | ₩44,612 | ₩44,612 | ₩44,532 | ₩44,585 | -0.06% | 5.7천 |
|---|
| 2026.04.17 | ₩44,585 | ₩44,719 | ₩44,585 | ₩44,629 | +0.10% | 1만 |
|---|
| 2026.04.16 | ₩44,238 | ₩44,239 | ₩44,157 | ₩44,239 | +0.00% | 4.2천 |
|---|
| 2026.04.15 | ₩44,157 | ₩44,186 | ₩44,157 | ₩44,186 | +0.06% | 1.2천 |
|---|
| 2026.04.14 | ₩43,877 | ₩44,051 | ₩43,877 | ₩44,037 | +0.37% | 6.4천 |
|---|
| 2026.04.13 | ₩43,476 | ₩43,746 | ₩43,476 | ₩43,746 | +0.62% | 4.8천 |
|---|
| 2026.04.10 | ₩43,610 | ₩43,610 | ₩43,516 | ₩43,527 | -0.19% | 2.3천 |
|---|
| 2026.04.09 | ₩43,102 | ₩43,623 | ₩43,102 | ₩43,603 | +1.16% | 8.2천 |
|---|
| 2026.04.08 | ₩43,456 | ₩43,456 | ₩43,342 | ₩43,425 | -0.07% | 5.3천 |
|---|
| 2026.04.07 | ₩42,541 | ₩42,745 | ₩42,541 | ₩42,745 | +0.48% | 9.7천 |
|---|
| 2026.04.06 | ₩42,634 | ₩42,761 | ₩42,634 | ₩42,761 | +0.30% | 4.7천 |
|---|
| 2026.04.02 | ₩42,621 | ₩42,665 | ₩42,594 | ₩42,665 | +0.10% | 4.1천 |
|---|
| 2026.04.01 | ₩42,688 | ₩42,701 | ₩42,634 | ₩42,648 | -0.09% | 6.4천 |
|---|
| 2026.03.31 | ₩42,441 | ₩42,474 | ₩42,441 | ₩42,466 | +0.06% | 3.8천 |
|---|
| 2026.03.30 | ₩41,926 | ₩41,926 | ₩41,739 | ₩41,810 | -0.28% | 2.4천 |
|---|
| 2026.03.27 | ₩41,873 | ₩41,873 | ₩41,859 | ₩41,862 | -0.03% | 3천 |
|---|
| 2026.03.26 | ₩42,527 | ₩42,527 | ₩42,278 | ₩42,278 | -0.59% | 2.8천 |
|---|
| 2026.03.25 | ₩42,661 | ₩42,688 | ₩42,648 | ₩42,656 | -0.01% | 3.1천 |
|---|
| 2026.03.24 | ₩42,594 | ₩42,594 | ₩42,487 | ₩42,501 | -0.22% | 3.8천 |
|---|
| 2026.03.23 | ₩42,821 | ₩42,821 | ₩42,606 | ₩42,606 | -0.50% | 4천 |
|---|
| 2026.03.20 | ₩42,421 | ₩42,447 | ₩42,167 | ₩42,288 | -0.31% | 7천 |
|---|
| 2026.03.19 | ₩42,594 | ₩42,648 | ₩42,594 | ₩42,621 | +0.06% | 2.9천 |
|---|
| 2026.03.18 | ₩42,968 | ₩43,003 | ₩42,688 | ₩42,688 | -0.65% | 5.1천 |
|---|
| 2026.03.17 | ₩43,182 | ₩43,182 | ₩43,069 | ₩43,082 | -0.23% | 2.3천 |
|---|
| 2026.03.16 | ₩43,022 | ₩43,115 | ₩43,008 | ₩43,019 | -0.01% | 2.8천 |
|---|
| 2026.03.13 | ₩42,982 | ₩42,982 | ₩42,741 | ₩42,776 | -0.48% | 6.8천 |
|---|
| 2026.03.12 | ₩42,968 | ₩42,982 | ₩42,888 | ₩42,888 | -0.19% | 3.9천 |
|---|
| 2026.03.11 | ₩43,342 | ₩43,342 | ₩43,242 | ₩43,276 | -0.15% | 4.5천 |
|---|
| 2026.03.10 | ₩43,129 | ₩43,570 | ₩43,129 | ₩43,356 | +0.53% | 6.3천 |
|---|
| 2026.03.09 | ₩42,821 | ₩43,409 | ₩42,821 | ₩43,395 | +1.34% | 3천 |
|---|
| 2026.03.06 | ₩43,169 | ₩43,276 | ₩43,102 | ₩43,209 | +0.09% | 4.9천 |
|---|
| 2026.03.05 | ₩43,489 | ₩43,529 | ₩43,316 | ₩43,529 | +0.09% | 3.6천 |
|---|
| 2026.03.04 | ₩43,717 | ₩43,817 | ₩43,717 | ₩43,757 | +0.09% | 7.1천 |
|---|
| 2026.03.03 | ₩43,222 | ₩43,636 | ₩43,222 | ₩43,570 | +0.80% | 6.8천 |
|---|
| 2026.03.02 | ₩43,610 | ₩43,877 | ₩43,610 | ₩43,837 | +0.52% | 8.1천 |
|---|
| 2026.02.27 | ₩43,770 | ₩43,823 | ₩43,703 | ₩43,807 | +0.09% | 17.5만 |
|---|
| 2026.02.26 | ₩43,850 | ₩44,010 | ₩43,850 | ₩43,970 | +0.27% | 3.9천 |
|---|
| 2026.02.25 | ₩44,024 | ₩44,091 | ₩43,930 | ₩44,089 | +0.15% | 1만 |
|---|
| 2026.02.24 | ₩43,797 | ₩43,890 | ₩43,797 | ₩43,877 | +0.18% | 5.2천 |
|---|
| 2026.02.23 | ₩43,997 | ₩43,997 | ₩43,643 | ₩43,646 | -0.80% | 2.6천 |
|---|
| 2026.02.20 | ₩43,783 | ₩44,010 | ₩43,783 | ₩44,010 | +0.52% | 1.1만 |
|---|
| 2026.02.19 | ₩43,850 | ₩43,877 | ₩43,783 | ₩43,837 | -0.03% | 5천 |
|---|
| 2026.02.18 | ₩44,010 | ₩44,024 | ₩43,850 | ₩43,930 | -0.18% | 6.1천 |
|---|
| 2026.02.17 | ₩43,556 | ₩43,850 | ₩43,556 | ₩43,802 | +0.56% | 5.1천 |
|---|
| 2026.02.13 | ₩43,757 | ₩43,930 | ₩43,717 | ₩43,769 | +0.03% | 4.2천 |
|---|
| 2026.02.12 | ₩43,904 | ₩43,917 | ₩43,743 | ₩43,743 | -0.37% | 3.4천 |
|---|
| 2026.02.11 | ₩44,171 | ₩44,184 | ₩44,157 | ₩44,171 | 0.00% | 2.9천 |
|---|
| 2026.02.10 | ₩44,264 | ₩44,298 | ₩44,171 | ₩44,171 | -0.21% | 3.9천 |
|---|
| 2026.02.09 | ₩44,184 | ₩44,238 | ₩44,184 | ₩44,220 | +0.08% | 2.2천 |
|---|
| 2026.02.06 | ₩43,890 | ₩44,147 | ₩43,850 | ₩44,147 | +0.58% | 7천 |
|---|
| 2026.02.05 | ₩43,583 | ₩43,636 | ₩43,529 | ₩43,551 | -0.07% | 4.2천 |
|---|
| 2026.02.04 | ₩43,997 | ₩43,997 | ₩43,730 | ₩43,880 | -0.27% | 1.3만 |
|---|
| 2026.02.03 | ₩44,024 | ₩44,037 | ₩43,743 | ₩43,917 | -0.24% | 7.8천 |
|---|
| 2026.02.02 | ₩43,984 | ₩44,144 | ₩43,984 | ₩44,117 | +0.30% | 1.2만 |
|---|
| 2026.01.30 | ₩43,930 | ₩43,970 | ₩43,730 | ₩43,917 | -0.03% | 1.1만 |
|---|
| 2026.01.29 | ₩43,797 | ₩44,000 | ₩43,797 | ₩44,000 | +0.46% | 5.8천 |
|---|
| 2026.01.28 | ₩44,077 | ₩44,077 | ₩43,997 | ₩44,051 | -0.06% | 5.4천 |
|---|
| 2026.01.27 | ₩44,010 | ₩44,051 | ₩43,997 | ₩44,029 | +0.04% | 4.3천 |
|---|
| 2026.01.26 | ₩43,930 | ₩44,071 | ₩43,930 | ₩44,037 | +0.24% | 4.6천 |
|---|
| 2026.01.23 | ₩43,864 | ₩43,904 | ₩43,837 | ₩43,904 | +0.09% | 4.3천 |
|---|
| 2026.01.22 | ₩43,944 | ₩43,944 | ₩43,890 | ₩43,930 | -0.03% | 2.6천 |
|---|
| 2026.01.21 | ₩43,650 | ₩43,809 | ₩43,596 | ₩43,774 | +0.28% | 3.3천 |
|---|
| 2026.01.20 | ₩43,610 | ₩43,717 | ₩43,436 | ₩43,449 | -0.37% | 6.3천 |
|---|
| 2026.01.16 | ₩44,024 | ₩44,051 | ₩44,009 | ₩44,009 | -0.03% | 3.4천 |
|---|
| 2026.01.15 | ₩44,064 | ₩44,077 | ₩43,984 | ₩43,997 | -0.15% | 4.7천 |
|---|
| 2026.01.14 | ₩43,877 | ₩43,917 | ₩43,797 | ₩43,897 | +0.05% | 4.1천 |
|---|
| 2026.01.13 | ₩44,037 | ₩44,037 | ₩43,924 | ₩43,997 | -0.09% | 7.6천 |
|---|
| 2026.01.12 | ₩44,051 | ₩44,117 | ₩44,051 | ₩44,104 | +0.12% | 5.9천 |
|---|
| 2026.01.09 | ₩43,917 | ₩44,111 | ₩43,917 | ₩44,104 | +0.43% | 3.7천 |
|---|
| 2026.01.08 | ₩43,890 | ₩43,930 | ₩43,890 | ₩43,914 | +0.05% | 2.1천 |
|---|
| 2026.01.07 | ₩43,912 | ₩43,912 | ₩43,850 | ₩43,864 | -0.11% | 2.7천 |
|---|
| 2026.01.06 | ₩43,917 | ₩44,020 | ₩43,877 | ₩44,010 | +0.21% | 2.7천 |
|---|
| 2026.01.05 | ₩43,837 | ₩43,864 | ₩43,797 | ₩43,797 | -0.09% | 1.2만 |
|---|
| 2026.01.02 | ₩43,770 | ₩43,770 | ₩43,570 | ₩43,634 | -0.31% | 1.5만 |
|---|
| 2025.12.31 | ₩43,690 | ₩43,690 | ₩43,519 | ₩43,519 | -0.39% | 1.8천 |
|---|
| 2025.12.30 | ₩43,730 | ₩43,730 | ₩43,676 | ₩43,690 | -0.09% | 3천 |
|---|
| 2025.12.29 | ₩43,476 | ₩43,757 | ₩43,476 | ₩43,721 | +0.56% | 3천 |
|---|
| 2025.12.26 | ₩43,543 | ₩43,850 | ₩43,543 | ₩43,837 | +0.68% | 2.7천 |
|---|
| 2025.12.24 | ₩43,957 | ₩43,984 | ₩43,957 | ₩43,984 | +0.06% | 2천 |
|---|
| 2025.12.23 | ₩43,783 | ₩43,877 | ₩43,783 | ₩43,877 | +0.21% | 2.7천 |
|---|
| 2025.12.22 | ₩43,703 | ₩43,787 | ₩43,703 | ₩43,786 | +0.19% | 4.3천 |
|---|
| 2025.12.19 | ₩43,610 | ₩43,660 | ₩43,610 | ₩43,623 | +0.03% | 3.4천 |
|---|
| 2025.12.18 | ₩43,596 | ₩43,596 | ₩43,409 | ₩43,423 | -0.40% | 5.1천 |
|---|
| 2025.12.17 | ₩43,383 | ₩43,396 | ₩43,276 | ₩43,276 | -0.25% | 5.5천 |
|---|
| 2025.12.16 | ₩43,421 | ₩43,570 | ₩43,421 | ₩43,556 | +0.31% | 4.5천 |
|---|
| 2025.12.15 | ₩43,623 | ₩43,623 | ₩43,610 | ₩43,623 | 0.00% | 5.9천 |
|---|
| 2025.12.12 | ₩43,676 | ₩43,703 | ₩43,610 | ₩43,650 | -0.06% | 3.2천 |
|---|
| 2025.12.11 | ₩43,703 | ₩43,916 | ₩43,703 | ₩43,904 | +0.46% | 3.7천 |
|---|
| 2025.12.10 | ₩43,503 | ₩43,810 | ₩43,503 | ₩43,743 | +0.55% | 1만 |
|---|
| 2025.12.09 | ₩43,623 | ₩43,636 | ₩43,529 | ₩43,543 | -0.18% | 6.9천 |
|---|
| 2025.12.08 | ₩43,650 | ₩43,650 | ₩43,503 | ₩43,556 | -0.21% | 9.1천 |
|---|
| 2025.12.05 | ₩43,743 | ₩43,746 | ₩43,623 | ₩43,623 | -0.27% | 5.8천 |
|---|
| 2025.12.04 | ₩43,583 | ₩43,583 | ₩43,543 | ₩43,583 | 0.00% | 3.6천 |
|---|
| 2025.12.03 | ₩43,463 | ₩43,636 | ₩43,436 | ₩43,610 | +0.34% | 4.1천 |
|---|
| 2025.12.02 | ₩43,479 | ₩43,501 | ₩43,423 | ₩43,423 | -0.13% | 3.1만 |
|---|
| 2025.12.01 | ₩43,383 | ₩43,503 | ₩43,383 | ₩43,383 | 0.00% | 1.6천 |
|---|
| 2025.11.28 | ₩43,449 | ₩43,543 | ₩43,449 | ₩43,543 | +0.22% | 2.4천 |
|---|
| 2025.11.26 | ₩43,667 | ₩43,667 | ₩43,636 | ₩43,636 | -0.07% | 8.1천 |
|---|
| 2025.11.25 | ₩43,383 | ₩43,439 | ₩43,369 | ₩43,439 | +0.13% | 7.2천 |
|---|
| 2025.11.24 | ₩43,195 | ₩43,195 | ₩43,155 | ₩43,167 | -0.06% | 3.5천 |
|---|
| 2025.11.21 | ₩42,741 | ₩42,982 | ₩42,728 | ₩42,888 | +0.34% | 8.4천 |
|---|
| 2025.11.20 | ₩43,129 | ₩43,169 | ₩42,661 | ₩42,661 | -1.08% | 9.2천 |
|---|
| 2025.11.19 | ₩42,928 | ₩42,928 | ₩42,795 | ₩42,848 | -0.19% | 4.9천 |
|---|
| 2025.11.18 | ₩42,856 | ₩42,898 | ₩42,856 | ₩42,861 | +0.01% | 3.7천 |
|---|
| 2025.11.17 | ₩43,155 | ₩43,155 | ₩42,928 | ₩42,968 | -0.43% | 1.8만 |
|---|
| 2025.11.14 | ₩42,848 | ₩43,249 | ₩42,848 | ₩43,182 | +0.78% | 7.4천 |
|---|
| 2025.11.13 | ₩43,222 | ₩43,262 | ₩43,222 | ₩43,249 | +0.06% | 7.6천 |
|---|
| 2025.11.12 | ₩43,583 | ₩43,583 | ₩43,556 | ₩43,556 | -0.06% | 2.6천 |
|---|
| 2025.11.11 | ₩43,436 | ₩43,516 | ₩43,436 | ₩43,516 | +0.18% | 3.6천 |
|---|
| 2025.11.10 | ₩43,289 | ₩43,350 | ₩43,289 | ₩43,350 | +0.14% | 2.3천 |
|---|
| 2025.11.07 | ₩42,942 | ₩43,131 | ₩42,928 | ₩43,131 | +0.44% | 5.7천 |
|---|
| 2025.11.06 | ₩43,252 | ₩43,252 | ₩43,075 | ₩43,089 | -0.38% | 4.8천 |
|---|
| 2025.11.05 | ₩43,222 | ₩43,290 | ₩43,222 | ₩43,249 | +0.06% | 3.6천 |
|---|
| 2025.11.04 | ₩43,186 | ₩43,289 | ₩43,182 | ₩43,182 | -0.01% | 8천 |
|---|
| 2025.11.03 | ₩43,342 | ₩43,369 | ₩43,289 | ₩43,342 | 0.00% | 5.3천 |
|---|
| 2025.10.31 | ₩43,380 | ₩43,449 | ₩43,380 | ₩43,383 | +0.01% | 1.9천 |
|---|
| 2025.10.30 | ₩43,463 | ₩43,463 | ₩43,340 | ₩43,340 | -0.28% | 3천 |
|---|
| 2025.10.29 | ₩43,583 | ₩43,583 | ₩43,396 | ₩43,436 | -0.34% | 1.1만 |
|---|
| 2025.10.28 | ₩43,516 | ₩43,570 | ₩43,516 | ₩43,544 | +0.06% | 5.3천 |
|---|
| 2025.10.27 | ₩43,396 | ₩43,473 | ₩43,396 | ₩43,473 | +0.18% | 3.1천 |
|---|
| 2025.10.24 | ₩43,316 | ₩43,328 | ₩43,302 | ₩43,302 | -0.03% | 5.1천 |
|---|
| 2025.10.23 | ₩43,035 | ₩43,146 | ₩43,035 | ₩43,121 | +0.20% | 2.1천 |
|---|
| 2025.10.22 | ₩43,106 | ₩43,115 | ₩43,036 | ₩43,048 | -0.13% | 1.3만 |
|---|
| 2025.10.21 | ₩43,155 | ₩43,209 | ₩43,155 | ₩43,190 | +0.08% | 4천 |
|---|
| 2025.10.20 | ₩43,035 | ₩43,129 | ₩43,035 | ₩43,102 | +0.16% | 4.8천 |
|---|
| 2025.10.17 | ₩42,848 | ₩42,955 | ₩42,848 | ₩42,888 | +0.09% | 1.5만 |
|---|
| 2025.10.16 | ₩42,808 | ₩42,823 | ₩42,755 | ₩42,823 | +0.03% | 8천 |
|---|
| 2025.10.15 | ₩43,048 | ₩43,048 | ₩42,875 | ₩42,898 | -0.35% | 5.3천 |
|---|
| 2025.10.14 | ₩42,951 | ₩42,968 | ₩42,879 | ₩42,879 | -0.17% | 3.4천 |
|---|
| 2025.10.13 | ₩42,821 | ₩42,861 | ₩42,795 | ₩42,848 | +0.06% | 4.2천 |
|---|
| 2025.10.10 | ₩42,995 | ₩42,995 | ₩42,585 | ₩42,585 | -0.95% | 4.3천 |
|---|