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 | ₩46,770 | ₩46,796 | ₩46,746 | ₩46,746 | -0.05% | 1.2천 |
| 2026.10.08 | ₩46,503 | ₩46,531 | ₩46,489 | ₩46,531 | +0.06% | 1.9천 |
| 2026.10.07 | ₩46,636 | ₩46,636 | ₩46,583 | ₩46,616 | -0.04% | 2.4천 |
| 2026.10.06 | ₩46,736 | ₩46,770 | ₩46,728 | ₩46,728 | -0.02% | 700 |
| 2026.10.05 | ₩46,583 | ₩46,583 | ₩46,553 | ₩46,553 | -0.06% | 1.1천 |
| 2026.10.02 | ₩46,476 | ₩46,476 | ₩46,409 | ₩46,415 | -0.13% | 3.6천 |
| 2026.10.01 | ₩46,102 | ₩46,242 | ₩46,102 | ₩46,196 | +0.20% | 3.6천 |
| 2026.09.30 | ₩46,409 | ₩46,409 | ₩46,222 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩46,222 |
| -0.40% |
| 2.3천 |
| 2026.09.29 | ₩46,242 | ₩46,309 | ₩46,242 | ₩46,305 | +0.14% | 1.4천 |
|---|
| 2026.09.28 | ₩46,409 | ₩46,409 | ₩46,343 | ₩46,352 | -0.12% | 2.8천 |
|---|
| 2026.09.25 | ₩46,569 | ₩46,580 | ₩46,529 | ₩46,580 | +0.02% | 2.6천 |
|---|
| 2026.09.24 | ₩46,236 | ₩46,389 | ₩46,236 | ₩46,389 | +0.33% | 2.5만 |
|---|
| 2026.09.23 | ₩46,423 | ₩46,436 | ₩46,409 | ₩46,413 | -0.02% | 2.7천 |
|---|
| 2026.09.22 | ₩46,650 | ₩46,703 | ₩46,650 | ₩46,650 | 0.00% | 4.9천 |
|---|
| 2026.09.21 | ₩46,236 | ₩46,724 | ₩46,236 | ₩46,682 | +0.96% | 1.1천 |
|---|
| 2026.09.18 | ₩46,222 | ₩46,302 | ₩46,182 | ₩46,298 | +0.16% | 5.4천 |
|---|
| 2026.09.17 | ₩46,236 | ₩46,305 | ₩46,236 | ₩46,305 | +0.15% | 2.7천 |
|---|
| 2026.09.16 | ₩46,302 | ₩46,302 | ₩45,835 | ₩46,010 | -0.63% | 2.1천 |
|---|
| 2026.09.15 | ₩46,196 | ₩46,209 | ₩46,169 | ₩46,193 | -0.01% | 6.1천 |
|---|
| 2026.09.14 | ₩46,329 | ₩46,456 | ₩46,249 | ₩46,363 | +0.07% | 1.1만 |
|---|
| 2026.09.11 | ₩46,890 | ₩46,890 | ₩46,476 | ₩46,481 | -0.87% | 4.9천 |
|---|
| 2026.09.10 | ₩46,236 | ₩46,236 | ₩46,169 | ₩46,210 | -0.05% | 2.6천 |
|---|
| 2026.09.09 | ₩46,423 | ₩46,436 | ₩46,392 | ₩46,392 | -0.07% | 1.6천 |
|---|
| 2026.09.08 | ₩46,556 | ₩46,636 | ₩46,529 | ₩46,529 | -0.06% | 1.7만 |
|---|
| 2026.09.04 | ₩46,863 | ₩46,863 | ₩46,743 | ₩46,776 | -0.19% | 2.9천 |
|---|
| 2026.09.03 | ₩46,730 | ₩46,910 | ₩46,690 | ₩46,743 | +0.03% | 2.6만 |
|---|
| 2026.09.02 | ₩46,583 | ₩46,609 | ₩46,556 | ₩46,573 | -0.02% | 4.4천 |
|---|
| 2026.09.01 | ₩46,489 | ₩46,503 | ₩46,383 | ₩46,407 | -0.18% | 3.3천 |
|---|
| 2026.08.31 | ₩46,636 | ₩46,663 | ₩46,623 | ₩46,655 | +0.04% | 2.2천 |
|---|
| 2026.08.28 | ₩46,756 | ₩46,779 | ₩46,756 | ₩46,779 | +0.05% | 8.6천 |
|---|
| 2026.08.27 | ₩46,983 | ₩46,983 | ₩46,930 | ₩46,965 | -0.04% | 5.3천 |
|---|
| 2026.08.26 | ₩46,730 | ₩46,843 | ₩46,730 | ₩46,818 | +0.19% | 1.5만 |
|---|
| 2026.08.25 | ₩46,783 | ₩46,836 | ₩46,783 | ₩46,834 | +0.11% | 6.2천 |
|---|
| 2026.08.24 | ₩46,736 | ₩46,756 | ₩46,716 | ₩46,716 | -0.04% | 3.2천 |
|---|
| 2026.08.21 | ₩46,556 | ₩46,796 | ₩46,556 | ₩46,775 | +0.47% | 2.2천 |
|---|
| 2026.08.20 | ₩46,743 | ₩46,743 | ₩46,556 | ₩46,556 | -0.40% | 5.1천 |
|---|
| 2026.08.19 | ₩46,916 | ₩46,916 | ₩46,850 | ₩46,863 | -0.11% | 6.1천 |
|---|
| 2026.08.18 | ₩47,183 | ₩47,183 | ₩46,815 | ₩46,815 | -0.78% | 2.8천 |
|---|
| 2026.08.17 | ₩47,063 | ₩47,063 | ₩46,957 | ₩46,969 | -0.20% | 2.1천 |
|---|
| 2026.08.14 | ₩47,130 | ₩47,157 | ₩47,090 | ₩47,109 | -0.05% | 3.2천 |
|---|
| 2026.08.13 | ₩47,210 | ₩47,210 | ₩47,157 | ₩47,163 | -0.10% | 2.6천 |
|---|
| 2026.08.12 | ₩47,023 | ₩47,063 | ₩47,013 | ₩47,013 | -0.02% | 4.9천 |
|---|
| 2026.08.11 | ₩46,997 | ₩46,997 | ₩46,952 | ₩46,952 | -0.09% | 2.1천 |
|---|
| 2026.08.10 | ₩47,063 | ₩47,063 | ₩47,023 | ₩47,043 | -0.04% | 3.8천 |
|---|
| 2026.08.07 | ₩47,037 | ₩47,083 | ₩47,037 | ₩47,083 | +0.10% | 2.9천 |
|---|
| 2026.08.06 | ₩46,916 | ₩46,970 | ₩46,916 | ₩46,926 | +0.02% | 2.6천 |
|---|
| 2026.08.05 | ₩46,876 | ₩47,223 | ₩46,876 | ₩47,087 | +0.45% | 1.6천 |
|---|
| 2026.08.04 | ₩46,556 | ₩47,090 | ₩46,556 | ₩47,047 | +1.06% | 2.6천 |
|---|
| 2026.08.03 | ₩46,449 | ₩46,556 | ₩46,449 | ₩46,519 | +0.15% | 3.1천 |
|---|
| 2026.07.31 | ₩46,036 | ₩46,156 | ₩46,036 | ₩46,148 | +0.24% | 1만 |
|---|
| 2026.07.30 | ₩45,688 | ₩45,942 | ₩45,675 | ₩45,906 | +0.48% | 2.4천 |
|---|
| 2026.07.29 | ₩45,715 | ₩45,715 | ₩45,491 | ₩45,491 | -0.49% | 1.1천 |
|---|
| 2026.07.28 | ₩46,022 | ₩46,022 | ₩46,002 | ₩46,002 | -0.04% | 1.3천 |
|---|
| 2026.07.27 | ₩45,969 | ₩45,969 | ₩45,769 | ₩45,830 | -0.30% | 3.1천 |
|---|
| 2026.07.24 | ₩45,849 | ₩45,849 | ₩45,729 | ₩45,775 | -0.16% | 2.1천 |
|---|
| 2026.07.23 | ₩45,769 | ₩45,769 | ₩45,675 | ₩45,715 | -0.12% | 1.9천 |
|---|
| 2026.07.22 | ₩46,089 | ₩46,089 | ₩46,062 | ₩46,062 | -0.06% | 7천 |
|---|
| 2026.07.21 | ₩46,009 | ₩46,116 | ₩46,009 | ₩46,076 | +0.15% | 7.3천 |
|---|
| 2026.07.20 | ₩45,969 | ₩45,982 | ₩45,851 | ₩45,851 | -0.26% | 7.9천 |
|---|
| 2026.07.17 | ₩46,089 | ₩46,089 | ₩45,929 | ₩45,969 | -0.26% | 3.7천 |
|---|
| 2026.07.16 | ₩46,289 | ₩46,289 | ₩46,136 | ₩46,222 | -0.14% | 2.4천 |
|---|
| 2026.07.15 | ₩46,302 | ₩46,317 | ₩46,209 | ₩46,317 | +0.03% | 7.1천 |
|---|
| 2026.07.14 | ₩46,249 | ₩46,249 | ₩46,196 | ₩46,241 | -0.02% | 4.2천 |
|---|
| 2026.07.13 | ₩46,169 | ₩46,169 | ₩46,102 | ₩46,157 | -0.03% | 2천 |
|---|
| 2026.07.10 | ₩46,262 | ₩46,356 | ₩46,249 | ₩46,333 | +0.15% | 3.9천 |
|---|
| 2026.07.09 | ₩46,076 | ₩46,209 | ₩46,076 | ₩46,196 | +0.26% | 8.5천 |
|---|
| 2026.07.08 | ₩45,995 | ₩46,034 | ₩45,929 | ₩46,034 | +0.08% | 1만 |
|---|
| 2026.07.07 | ₩46,222 | ₩46,222 | ₩46,156 | ₩46,196 | -0.06% | 4.5천 |
|---|
| 2026.07.06 | ₩46,169 | ₩46,316 | ₩46,169 | ₩46,296 | +0.27% | 1.2만 |
|---|
| 2026.07.02 | ₩46,156 | ₩46,156 | ₩46,009 | ₩46,108 | -0.10% | 2.8천 |
|---|
| 2026.07.01 | ₩46,156 | ₩46,169 | ₩46,025 | ₩46,025 | -0.28% | 5천 |
|---|
| 2026.06.30 | ₩46,062 | ₩46,068 | ₩46,049 | ₩46,068 | +0.01% | 3.5천 |
|---|
| 2026.06.29 | ₩45,809 | ₩45,889 | ₩45,809 | ₩45,875 | +0.15% | 4.9천 |
|---|
| 2026.06.26 | ₩45,595 | ₩45,688 | ₩45,595 | ₩45,622 | +0.06% | 1.3만 |
|---|
| 2026.06.25 | ₩45,809 | ₩45,822 | ₩45,595 | ₩45,608 | -0.44% | 6.3천 |
|---|
| 2026.06.24 | ₩45,702 | ₩45,702 | ₩45,582 | ₩45,595 | -0.23% | 3.1천 |
|---|
| 2026.06.23 | ₩45,528 | ₩45,742 | ₩45,528 | ₩45,632 | +0.23% | 3.2천 |
|---|
| 2026.06.22 | ₩46,022 | ₩46,022 | ₩45,862 | ₩45,877 | -0.32% | 2천 |
|---|
| 2026.06.18 | ₩45,915 | ₩45,953 | ₩45,915 | ₩45,953 | +0.08% | 3.2천 |
|---|
| 2026.06.17 | ₩46,076 | ₩46,076 | ₩45,688 | ₩45,715 | -0.78% | 6.2천 |
|---|
| 2026.06.16 | ₩46,089 | ₩46,129 | ₩46,022 | ₩46,022 | -0.14% | 6.3천 |
|---|
| 2026.06.15 | ₩45,729 | ₩46,196 | ₩45,729 | ₩46,062 | +0.73% | 8.3천 |
|---|
| 2026.06.12 | ₩45,488 | ₩45,675 | ₩45,488 | ₩45,656 | +0.37% | 5.2천 |
|---|
| 2026.06.11 | ₩45,181 | ₩45,542 | ₩45,115 | ₩45,495 | +0.69% | 4.6천 |
|---|
| 2026.06.10 | ₩45,422 | ₩45,448 | ₩45,034 | ₩45,034 | -0.85% | 7.4천 |
|---|
| 2026.06.09 | ₩45,608 | ₩45,608 | ₩45,048 | ₩45,462 | -0.32% | 5.9천 |
|---|
| 2026.06.08 | ₩45,622 | ₩45,702 | ₩45,504 | ₩45,508 | -0.25% | 7천 |
|---|
| 2026.06.05 | ₩45,662 | ₩45,662 | ₩45,475 | ₩45,514 | -0.32% | 2.2천 |
|---|
| 2026.06.04 | ₩46,076 | ₩46,169 | ₩46,076 | ₩46,122 | +0.10% | 3.3천 |
|---|
| 2026.06.03 | ₩45,942 | ₩45,942 | ₩45,897 | ₩45,897 | -0.10% | 3.3천 |
|---|
| 2026.06.02 | ₩46,089 | ₩46,142 | ₩46,076 | ₩46,129 | +0.09% | 5.7천 |
|---|
| 2026.06.01 | ₩45,955 | ₩46,102 | ₩45,942 | ₩46,049 | +0.20% | 5.6천 |
|---|
| 2026.05.29 | ₩45,929 | ₩46,022 | ₩45,929 | ₩45,986 | +0.12% | 3.9천 |
|---|
| 2026.05.28 | ₩45,862 | ₩45,889 | ₩45,862 | ₩45,889 | +0.06% | 7.3천 |
|---|
| 2026.05.27 | ₩45,889 | ₩45,889 | ₩45,862 | ₩45,865 | -0.05% | 2천 |
|---|
| 2026.05.26 | ₩45,795 | ₩45,837 | ₩45,795 | ₩45,837 | +0.09% | 1.4천 |
|---|
| 2026.05.22 | ₩45,742 | ₩45,849 | ₩45,742 | ₩45,743 | +0.00% | 4.9천 |
|---|
| 2026.05.21 | ₩45,368 | ₩45,622 | ₩45,368 | ₩45,599 | +0.51% | 4.4천 |
|---|
| 2026.05.20 | ₩45,235 | ₩45,528 | ₩45,235 | ₩45,500 | +0.59% | 2.6천 |
|---|
| 2026.05.19 | ₩45,181 | ₩45,235 | ₩45,171 | ₩45,171 | -0.02% | 4천 |
|---|
| 2026.05.18 | ₩45,195 | ₩45,357 | ₩45,195 | ₩45,357 | +0.36% | 2.5천 |
|---|
| 2026.05.15 | ₩45,435 | ₩45,435 | ₩45,353 | ₩45,353 | -0.18% | 1.6천 |
|---|
| 2026.05.14 | ₩45,608 | ₩45,702 | ₩45,608 | ₩45,676 | +0.15% | 1.7천 |
|---|
| 2026.05.13 | ₩45,422 | ₩45,488 | ₩45,422 | ₩45,462 | +0.09% | 1.8천 |
|---|
| 2026.05.12 | ₩45,221 | ₩45,379 | ₩45,168 | ₩45,379 | +0.35% | 6.5천 |
|---|
| 2026.05.11 | ₩45,382 | ₩45,395 | ₩45,355 | ₩45,395 | +0.03% | 5.3천 |
|---|
| 2026.05.08 | ₩45,328 | ₩45,341 | ₩45,275 | ₩45,319 | -0.02% | 1.1만 |
|---|
| 2026.05.07 | ₩45,288 | ₩45,288 | ₩45,128 | ₩45,168 | -0.27% | 7.5천 |
|---|
| 2026.05.06 | ₩45,128 | ₩45,304 | ₩45,128 | ₩45,304 | +0.39% | 1.3만 |
|---|
| 2026.05.05 | ₩44,821 | ₩44,954 | ₩44,821 | ₩44,900 | +0.18% | 8천 |
|---|
| 2026.05.04 | ₩44,821 | ₩44,821 | ₩44,678 | ₩44,678 | -0.32% | 2.9천 |
|---|
| 2026.05.01 | ₩45,048 | ₩45,048 | ₩44,886 | ₩44,886 | -0.36% | 2.7천 |
|---|
| 2026.04.30 | ₩44,567 | ₩44,874 | ₩44,567 | ₩44,853 | +0.64% | 3.3천 |
|---|
| 2026.04.29 | ₩44,474 | ₩44,489 | ₩44,420 | ₩44,489 | +0.03% | 1.2천 |
|---|
| 2026.04.28 | ₩44,534 | ₩44,581 | ₩44,527 | ₩44,565 | +0.07% | 2만 |
|---|
| 2026.04.27 | ₩44,647 | ₩44,661 | ₩44,647 | ₩44,653 | +0.01% | 3.6천 |
|---|
| 2026.04.24 | ₩44,634 | ₩44,641 | ₩44,607 | ₩44,641 | +0.01% | 1.6천 |
|---|
| 2026.04.23 | ₩44,514 | ₩44,514 | ₩44,474 | ₩44,501 | -0.03% | 2.5천 |
|---|
| 2026.04.22 | ₩44,594 | ₩44,599 | ₩44,567 | ₩44,599 | +0.01% | 3.3천 |
|---|
| 2026.04.21 | ₩44,661 | ₩44,661 | ₩44,340 | ₩44,367 | -0.66% | 4천 |
|---|
| 2026.04.20 | ₩44,567 | ₩44,567 | ₩44,487 | ₩44,541 | -0.06% | 5.7천 |
|---|
| 2026.04.17 | ₩44,541 | ₩44,674 | ₩44,541 | ₩44,585 | +0.10% | 1만 |
|---|
| 2026.04.16 | ₩44,194 | ₩44,195 | ₩44,113 | ₩44,195 | +0.00% | 4.2천 |
|---|
| 2026.04.15 | ₩44,113 | ₩44,142 | ₩44,113 | ₩44,142 | +0.06% | 1.2천 |
|---|
| 2026.04.14 | ₩43,833 | ₩44,007 | ₩43,833 | ₩43,993 | +0.37% | 6.4천 |
|---|
| 2026.04.13 | ₩43,433 | ₩43,702 | ₩43,433 | ₩43,702 | +0.62% | 4.8천 |
|---|
| 2026.04.10 | ₩43,566 | ₩43,566 | ₩43,473 | ₩43,483 | -0.19% | 2.3천 |
|---|
| 2026.04.09 | ₩43,059 | ₩43,580 | ₩43,059 | ₩43,560 | +1.16% | 8.2천 |
|---|
| 2026.04.08 | ₩43,413 | ₩43,413 | ₩43,299 | ₩43,382 | -0.07% | 5.3천 |
|---|
| 2026.04.07 | ₩42,498 | ₩42,703 | ₩42,498 | ₩42,703 | +0.48% | 9.7천 |
|---|
| 2026.04.06 | ₩42,592 | ₩42,719 | ₩42,592 | ₩42,719 | +0.30% | 4.7천 |
|---|
| 2026.04.02 | ₩42,579 | ₩42,623 | ₩42,552 | ₩42,623 | +0.10% | 4.1천 |
|---|
| 2026.04.01 | ₩42,645 | ₩42,659 | ₩42,592 | ₩42,605 | -0.09% | 6.4천 |
|---|
| 2026.03.31 | ₩42,398 | ₩42,432 | ₩42,398 | ₩42,424 | +0.06% | 3.8천 |
|---|
| 2026.03.30 | ₩41,884 | ₩41,884 | ₩41,698 | ₩41,768 | -0.28% | 2.4천 |
|---|
| 2026.03.27 | ₩41,831 | ₩41,831 | ₩41,818 | ₩41,820 | -0.03% | 3천 |
|---|
| 2026.03.26 | ₩42,485 | ₩42,485 | ₩42,235 | ₩42,235 | -0.59% | 2.8천 |
|---|
| 2026.03.25 | ₩42,619 | ₩42,645 | ₩42,605 | ₩42,613 | -0.01% | 3.1천 |
|---|
| 2026.03.24 | ₩42,552 | ₩42,552 | ₩42,445 | ₩42,458 | -0.22% | 3.8천 |
|---|
| 2026.03.23 | ₩42,779 | ₩42,779 | ₩42,564 | ₩42,564 | -0.50% | 4천 |
|---|
| 2026.03.20 | ₩42,378 | ₩42,405 | ₩42,125 | ₩42,246 | -0.31% | 7천 |
|---|
| 2026.03.19 | ₩42,552 | ₩42,605 | ₩42,552 | ₩42,579 | +0.06% | 2.9천 |
|---|
| 2026.03.18 | ₩42,926 | ₩42,960 | ₩42,645 | ₩42,645 | -0.65% | 5.1천 |
|---|
| 2026.03.17 | ₩43,139 | ₩43,139 | ₩43,026 | ₩43,039 | -0.23% | 2.3천 |
|---|
| 2026.03.16 | ₩42,979 | ₩43,072 | ₩42,966 | ₩42,976 | -0.01% | 2.8천 |
|---|
| 2026.03.13 | ₩42,939 | ₩42,939 | ₩42,699 | ₩42,733 | -0.48% | 6.8천 |
|---|
| 2026.03.12 | ₩42,926 | ₩42,939 | ₩42,845 | ₩42,845 | -0.19% | 3.9천 |
|---|
| 2026.03.11 | ₩43,299 | ₩43,299 | ₩43,199 | ₩43,233 | -0.15% | 4.5천 |
|---|
| 2026.03.10 | ₩43,086 | ₩43,526 | ₩43,086 | ₩43,313 | +0.53% | 6.3천 |
|---|
| 2026.03.09 | ₩42,779 | ₩43,366 | ₩42,779 | ₩43,351 | +1.34% | 3천 |
|---|
| 2026.03.06 | ₩43,126 | ₩43,233 | ₩43,059 | ₩43,166 | +0.09% | 4.9천 |
|---|
| 2026.03.05 | ₩43,446 | ₩43,486 | ₩43,273 | ₩43,486 | +0.09% | 3.6천 |
|---|
| 2026.03.04 | ₩43,673 | ₩43,773 | ₩43,673 | ₩43,713 | +0.09% | 7.1천 |
|---|
| 2026.03.03 | ₩43,179 | ₩43,593 | ₩43,179 | ₩43,526 | +0.80% | 6.8천 |
|---|
| 2026.03.02 | ₩43,566 | ₩43,833 | ₩43,566 | ₩43,793 | +0.52% | 8.1천 |
|---|
| 2026.02.27 | ₩43,726 | ₩43,780 | ₩43,660 | ₩43,764 | +0.09% | 17.5만 |
|---|
| 2026.02.26 | ₩43,806 | ₩43,967 | ₩43,806 | ₩43,927 | +0.27% | 3.9천 |
|---|
| 2026.02.25 | ₩43,980 | ₩44,047 | ₩43,887 | ₩44,045 | +0.15% | 1만 |
|---|
| 2026.02.24 | ₩43,753 | ₩43,847 | ₩43,753 | ₩43,833 | +0.18% | 5.2천 |
|---|
| 2026.02.23 | ₩43,953 | ₩43,953 | ₩43,600 | ₩43,602 | -0.80% | 2.6천 |
|---|
| 2026.02.20 | ₩43,740 | ₩43,967 | ₩43,740 | ₩43,967 | +0.52% | 1.1만 |
|---|
| 2026.02.19 | ₩43,806 | ₩43,833 | ₩43,740 | ₩43,793 | -0.03% | 5천 |
|---|
| 2026.02.18 | ₩43,967 | ₩43,980 | ₩43,806 | ₩43,887 | -0.18% | 6.1천 |
|---|
| 2026.02.17 | ₩43,513 | ₩43,806 | ₩43,513 | ₩43,758 | +0.56% | 5.1천 |
|---|
| 2026.02.13 | ₩43,713 | ₩43,887 | ₩43,673 | ₩43,725 | +0.03% | 4.2천 |
|---|
| 2026.02.12 | ₩43,860 | ₩43,873 | ₩43,700 | ₩43,700 | -0.37% | 3.4천 |
|---|
| 2026.02.11 | ₩44,127 | ₩44,140 | ₩44,113 | ₩44,127 | 0.00% | 2.9천 |
|---|
| 2026.02.10 | ₩44,220 | ₩44,254 | ₩44,127 | ₩44,127 | -0.21% | 3.9천 |
|---|
| 2026.02.09 | ₩44,140 | ₩44,194 | ₩44,140 | ₩44,176 | +0.08% | 2.2천 |
|---|
| 2026.02.06 | ₩43,847 | ₩44,103 | ₩43,806 | ₩44,103 | +0.58% | 7천 |
|---|
| 2026.02.05 | ₩43,540 | ₩43,593 | ₩43,486 | ₩43,508 | -0.07% | 4.2천 |
|---|
| 2026.02.04 | ₩43,953 | ₩43,953 | ₩43,686 | ₩43,836 | -0.27% | 1.3만 |
|---|
| 2026.02.03 | ₩43,980 | ₩43,993 | ₩43,700 | ₩43,873 | -0.24% | 7.8천 |
|---|
| 2026.02.02 | ₩43,940 | ₩44,100 | ₩43,940 | ₩44,073 | +0.30% | 1.2만 |
|---|
| 2026.01.30 | ₩43,887 | ₩43,927 | ₩43,686 | ₩43,873 | -0.03% | 1.1만 |
|---|
| 2026.01.29 | ₩43,753 | ₩43,956 | ₩43,753 | ₩43,956 | +0.46% | 5.8천 |
|---|
| 2026.01.28 | ₩44,033 | ₩44,033 | ₩43,953 | ₩44,007 | -0.06% | 5.4천 |
|---|
| 2026.01.27 | ₩43,967 | ₩44,007 | ₩43,953 | ₩43,985 | +0.04% | 4.3천 |
|---|
| 2026.01.26 | ₩43,887 | ₩44,027 | ₩43,887 | ₩43,993 | +0.24% | 4.6천 |
|---|
| 2026.01.23 | ₩43,820 | ₩43,860 | ₩43,793 | ₩43,860 | +0.09% | 4.3천 |
|---|
| 2026.01.22 | ₩43,900 | ₩43,900 | ₩43,847 | ₩43,887 | -0.03% | 2.6천 |
|---|
| 2026.01.21 | ₩43,606 | ₩43,765 | ₩43,553 | ₩43,730 | +0.28% | 3.3천 |
|---|
| 2026.01.20 | ₩43,566 | ₩43,673 | ₩43,393 | ₩43,406 | -0.37% | 6.3천 |
|---|
| 2026.01.16 | ₩43,980 | ₩44,007 | ₩43,965 | ₩43,965 | -0.03% | 3.4천 |
|---|
| 2026.01.15 | ₩44,020 | ₩44,033 | ₩43,940 | ₩43,953 | -0.15% | 4.7천 |
|---|
| 2026.01.14 | ₩43,833 | ₩43,873 | ₩43,753 | ₩43,853 | +0.05% | 4.1천 |
|---|
| 2026.01.13 | ₩43,993 | ₩43,993 | ₩43,880 | ₩43,953 | -0.09% | 7.6천 |
|---|
| 2026.01.12 | ₩44,007 | ₩44,073 | ₩44,007 | ₩44,060 | +0.12% | 5.9천 |
|---|
| 2026.01.09 | ₩43,873 | ₩44,067 | ₩43,873 | ₩44,060 | +0.43% | 3.7천 |
|---|
| 2026.01.08 | ₩43,847 | ₩43,887 | ₩43,847 | ₩43,871 | +0.05% | 2.1천 |
|---|
| 2026.01.07 | ₩43,868 | ₩43,868 | ₩43,806 | ₩43,820 | -0.11% | 2.7천 |
|---|
| 2026.01.06 | ₩43,873 | ₩43,976 | ₩43,833 | ₩43,967 | +0.21% | 2.7천 |
|---|
| 2026.01.05 | ₩43,793 | ₩43,820 | ₩43,753 | ₩43,753 | -0.09% | 1.2만 |
|---|
| 2026.01.02 | ₩43,726 | ₩43,726 | ₩43,526 | ₩43,590 | -0.31% | 1.5만 |
|---|
| 2025.12.31 | ₩43,646 | ₩43,646 | ₩43,475 | ₩43,475 | -0.39% | 1.8천 |
|---|
| 2025.12.30 | ₩43,686 | ₩43,686 | ₩43,633 | ₩43,646 | -0.09% | 3천 |
|---|
| 2025.12.29 | ₩43,433 | ₩43,713 | ₩43,433 | ₩43,677 | +0.56% | 3천 |
|---|
| 2025.12.26 | ₩43,500 | ₩43,806 | ₩43,500 | ₩43,793 | +0.68% | 2.7천 |
|---|
| 2025.12.24 | ₩43,913 | ₩43,940 | ₩43,913 | ₩43,940 | +0.06% | 2천 |
|---|
| 2025.12.23 | ₩43,740 | ₩43,833 | ₩43,740 | ₩43,833 | +0.21% | 2.7천 |
|---|
| 2025.12.22 | ₩43,660 | ₩43,744 | ₩43,660 | ₩43,742 | +0.19% | 4.3천 |
|---|
| 2025.12.19 | ₩43,566 | ₩43,617 | ₩43,566 | ₩43,580 | +0.03% | 3.4천 |
|---|
| 2025.12.18 | ₩43,553 | ₩43,553 | ₩43,366 | ₩43,379 | -0.40% | 5.1천 |
|---|
| 2025.12.17 | ₩43,339 | ₩43,353 | ₩43,233 | ₩43,233 | -0.25% | 5.5천 |
|---|
| 2025.12.16 | ₩43,378 | ₩43,526 | ₩43,378 | ₩43,513 | +0.31% | 4.5천 |
|---|
| 2025.12.15 | ₩43,580 | ₩43,580 | ₩43,566 | ₩43,580 | 0.00% | 5.9천 |
|---|
| 2025.12.12 | ₩43,633 | ₩43,660 | ₩43,566 | ₩43,606 | -0.06% | 3.2천 |
|---|
| 2025.12.11 | ₩43,660 | ₩43,872 | ₩43,660 | ₩43,860 | +0.46% | 3.7천 |
|---|
| 2025.12.10 | ₩43,459 | ₩43,766 | ₩43,459 | ₩43,700 | +0.55% | 1만 |
|---|
| 2025.12.09 | ₩43,580 | ₩43,593 | ₩43,486 | ₩43,500 | -0.18% | 6.9천 |
|---|
| 2025.12.08 | ₩43,606 | ₩43,606 | ₩43,459 | ₩43,513 | -0.21% | 9.1천 |
|---|
| 2025.12.05 | ₩43,700 | ₩43,702 | ₩43,580 | ₩43,580 | -0.27% | 5.8천 |
|---|
| 2025.12.04 | ₩43,540 | ₩43,540 | ₩43,500 | ₩43,540 | 0.00% | 3.6천 |
|---|
| 2025.12.03 | ₩43,419 | ₩43,593 | ₩43,393 | ₩43,566 | +0.34% | 4.1천 |
|---|
| 2025.12.02 | ₩43,435 | ₩43,458 | ₩43,379 | ₩43,379 | -0.13% | 3.1만 |
|---|
| 2025.12.01 | ₩43,339 | ₩43,459 | ₩43,339 | ₩43,339 | 0.00% | 1.6천 |
|---|
| 2025.11.28 | ₩43,406 | ₩43,500 | ₩43,406 | ₩43,500 | +0.22% | 2.4천 |
|---|
| 2025.11.26 | ₩43,624 | ₩43,624 | ₩43,593 | ₩43,593 | -0.07% | 8.1천 |
|---|
| 2025.11.25 | ₩43,339 | ₩43,395 | ₩43,326 | ₩43,395 | +0.13% | 7.2천 |
|---|
| 2025.11.24 | ₩43,152 | ₩43,152 | ₩43,112 | ₩43,124 | -0.06% | 3.5천 |
|---|
| 2025.11.21 | ₩42,699 | ₩42,939 | ₩42,685 | ₩42,845 | +0.34% | 8.4천 |
|---|
| 2025.11.20 | ₩43,086 | ₩43,126 | ₩42,619 | ₩42,619 | -1.08% | 9.2천 |
|---|
| 2025.11.19 | ₩42,886 | ₩42,886 | ₩42,752 | ₩42,805 | -0.19% | 4.9천 |
|---|
| 2025.11.18 | ₩42,813 | ₩42,855 | ₩42,813 | ₩42,819 | +0.01% | 3.7천 |
|---|
| 2025.11.17 | ₩43,112 | ₩43,112 | ₩42,886 | ₩42,926 | -0.43% | 1.8만 |
|---|
| 2025.11.14 | ₩42,805 | ₩43,206 | ₩42,805 | ₩43,139 | +0.78% | 7.4천 |
|---|
| 2025.11.13 | ₩43,179 | ₩43,219 | ₩43,179 | ₩43,206 | +0.06% | 7.6천 |
|---|
| 2025.11.12 | ₩43,540 | ₩43,540 | ₩43,513 | ₩43,513 | -0.06% | 2.6천 |
|---|
| 2025.11.11 | ₩43,393 | ₩43,473 | ₩43,393 | ₩43,473 | +0.18% | 3.6천 |
|---|
| 2025.11.10 | ₩43,246 | ₩43,307 | ₩43,246 | ₩43,307 | +0.14% | 2.3천 |
|---|
| 2025.11.07 | ₩42,899 | ₩43,088 | ₩42,886 | ₩43,088 | +0.44% | 5.7천 |
|---|
| 2025.11.06 | ₩43,209 | ₩43,209 | ₩43,032 | ₩43,046 | -0.38% | 4.8천 |
|---|
| 2025.11.05 | ₩43,179 | ₩43,247 | ₩43,179 | ₩43,206 | +0.06% | 3.6천 |
|---|
| 2025.11.04 | ₩43,143 | ₩43,246 | ₩43,139 | ₩43,139 | -0.01% | 8천 |
|---|
| 2025.11.03 | ₩43,299 | ₩43,326 | ₩43,246 | ₩43,299 | 0.00% | 5.3천 |
|---|
| 2025.10.31 | ₩43,337 | ₩43,406 | ₩43,337 | ₩43,339 | +0.01% | 1.9천 |
|---|
| 2025.10.30 | ₩43,419 | ₩43,419 | ₩43,297 | ₩43,297 | -0.28% | 3천 |
|---|
| 2025.10.29 | ₩43,540 | ₩43,540 | ₩43,353 | ₩43,393 | -0.34% | 1.1만 |
|---|
| 2025.10.28 | ₩43,473 | ₩43,526 | ₩43,473 | ₩43,501 | +0.06% | 5.3천 |
|---|
| 2025.10.27 | ₩43,353 | ₩43,430 | ₩43,353 | ₩43,430 | +0.18% | 3.1천 |
|---|
| 2025.10.24 | ₩43,273 | ₩43,285 | ₩43,259 | ₩43,259 | -0.03% | 5.1천 |
|---|
| 2025.10.23 | ₩42,992 | ₩43,103 | ₩42,992 | ₩43,078 | +0.20% | 2.1천 |
|---|
| 2025.10.22 | ₩43,063 | ₩43,072 | ₩42,994 | ₩43,006 | -0.13% | 1.3만 |
|---|
| 2025.10.21 | ₩43,112 | ₩43,166 | ₩43,112 | ₩43,147 | +0.08% | 4천 |
|---|
| 2025.10.20 | ₩42,992 | ₩43,086 | ₩42,992 | ₩43,059 | +0.16% | 4.8천 |
|---|
| 2025.10.17 | ₩42,805 | ₩42,912 | ₩42,805 | ₩42,845 | +0.09% | 1.5만 |
|---|
| 2025.10.16 | ₩42,765 | ₩42,780 | ₩42,712 | ₩42,780 | +0.03% | 8천 |
|---|
| 2025.10.15 | ₩43,006 | ₩43,006 | ₩42,832 | ₩42,855 | -0.35% | 5.3천 |
|---|
| 2025.10.14 | ₩42,908 | ₩42,926 | ₩42,836 | ₩42,836 | -0.17% | 3.4천 |
|---|
| 2025.10.13 | ₩42,779 | ₩42,819 | ₩42,752 | ₩42,805 | +0.06% | 4.2천 |
|---|
| 2025.10.10 | ₩42,952 | ₩42,952 | ₩42,542 | ₩42,542 | -0.95% | 4.3천 |
|---|