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 | ₩46,808 | ₩46,835 | ₩46,784 | ₩46,784 | -0.05% | 1.2천 |
| 2026.10.08 | ₩46,541 | ₩46,569 | ₩46,527 | ₩46,569 | +0.06% | 1.9천 |
| 2026.10.07 | ₩46,674 | ₩46,674 | ₩46,621 | ₩46,654 | -0.04% | 2.4천 |
| 2026.10.06 | ₩46,774 | ₩46,808 | ₩46,766 | ₩46,766 | -0.02% | 700 |
| 2026.10.05 | ₩46,621 | ₩46,621 | ₩46,591 | ₩46,591 | -0.06% | 1.1천 |
| 2026.10.02 | ₩46,514 | ₩46,514 | ₩46,447 | ₩46,452 | -0.13% | 3.6천 |
| 2026.10.01 | ₩46,140 | ₩46,280 | ₩46,140 | ₩46,233 | +0.20% | 3.6천 |
| 2026.09.30 | ₩46,447 | ₩46,447 | ₩46,260 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩46,260 |
| -0.40% |
| 2.3천 |
| 2026.09.29 | ₩46,280 | ₩46,347 | ₩46,280 | ₩46,343 | +0.14% | 1.4천 |
|---|
| 2026.09.28 | ₩46,447 | ₩46,447 | ₩46,380 | ₩46,390 | -0.12% | 2.8천 |
|---|
| 2026.09.25 | ₩46,607 | ₩46,618 | ₩46,567 | ₩46,618 | +0.02% | 2.6천 |
|---|
| 2026.09.24 | ₩46,273 | ₩46,427 | ₩46,273 | ₩46,427 | +0.33% | 2.5만 |
|---|
| 2026.09.23 | ₩46,461 | ₩46,474 | ₩46,447 | ₩46,451 | -0.02% | 2.7천 |
|---|
| 2026.09.22 | ₩46,688 | ₩46,741 | ₩46,688 | ₩46,688 | 0.00% | 4.9천 |
|---|
| 2026.09.21 | ₩46,273 | ₩46,762 | ₩46,273 | ₩46,720 | +0.96% | 1.1천 |
|---|
| 2026.09.18 | ₩46,260 | ₩46,340 | ₩46,220 | ₩46,336 | +0.16% | 5.4천 |
|---|
| 2026.09.17 | ₩46,273 | ₩46,343 | ₩46,273 | ₩46,343 | +0.15% | 2.7천 |
|---|
| 2026.09.16 | ₩46,340 | ₩46,340 | ₩45,873 | ₩46,048 | -0.63% | 2.1천 |
|---|
| 2026.09.15 | ₩46,233 | ₩46,247 | ₩46,207 | ₩46,231 | -0.01% | 6.1천 |
|---|
| 2026.09.14 | ₩46,367 | ₩46,494 | ₩46,287 | ₩46,400 | +0.07% | 1.1만 |
|---|
| 2026.09.11 | ₩46,928 | ₩46,928 | ₩46,514 | ₩46,519 | -0.87% | 4.9천 |
|---|
| 2026.09.10 | ₩46,273 | ₩46,273 | ₩46,207 | ₩46,248 | -0.05% | 2.6천 |
|---|
| 2026.09.09 | ₩46,461 | ₩46,474 | ₩46,430 | ₩46,430 | -0.07% | 1.6천 |
|---|
| 2026.09.08 | ₩46,594 | ₩46,674 | ₩46,567 | ₩46,567 | -0.06% | 1.7만 |
|---|
| 2026.09.04 | ₩46,901 | ₩46,901 | ₩46,781 | ₩46,815 | -0.19% | 2.9천 |
|---|
| 2026.09.03 | ₩46,768 | ₩46,948 | ₩46,728 | ₩46,781 | +0.03% | 2.6만 |
|---|
| 2026.09.02 | ₩46,621 | ₩46,648 | ₩46,594 | ₩46,611 | -0.02% | 4.4천 |
|---|
| 2026.09.01 | ₩46,527 | ₩46,541 | ₩46,420 | ₩46,444 | -0.18% | 3.3천 |
|---|
| 2026.08.31 | ₩46,674 | ₩46,701 | ₩46,661 | ₩46,693 | +0.04% | 2.2천 |
|---|
| 2026.08.28 | ₩46,794 | ₩46,817 | ₩46,794 | ₩46,817 | +0.05% | 8.6천 |
|---|
| 2026.08.27 | ₩47,022 | ₩47,022 | ₩46,968 | ₩47,003 | -0.04% | 5.3천 |
|---|
| 2026.08.26 | ₩46,768 | ₩46,881 | ₩46,768 | ₩46,856 | +0.19% | 1.5만 |
|---|
| 2026.08.25 | ₩46,821 | ₩46,875 | ₩46,821 | ₩46,872 | +0.11% | 6.2천 |
|---|
| 2026.08.24 | ₩46,774 | ₩46,794 | ₩46,754 | ₩46,754 | -0.04% | 3.2천 |
|---|
| 2026.08.21 | ₩46,594 | ₩46,835 | ₩46,594 | ₩46,813 | +0.47% | 2.2천 |
|---|
| 2026.08.20 | ₩46,781 | ₩46,781 | ₩46,594 | ₩46,594 | -0.40% | 5.1천 |
|---|
| 2026.08.19 | ₩46,955 | ₩46,955 | ₩46,888 | ₩46,901 | -0.11% | 6.1천 |
|---|
| 2026.08.18 | ₩47,222 | ₩47,222 | ₩46,853 | ₩46,853 | -0.78% | 2.8천 |
|---|
| 2026.08.17 | ₩47,102 | ₩47,102 | ₩46,995 | ₩47,007 | -0.20% | 2.1천 |
|---|
| 2026.08.14 | ₩47,169 | ₩47,195 | ₩47,128 | ₩47,147 | -0.05% | 3.2천 |
|---|
| 2026.08.13 | ₩47,249 | ₩47,249 | ₩47,195 | ₩47,202 | -0.10% | 2.6천 |
|---|
| 2026.08.12 | ₩47,062 | ₩47,102 | ₩47,051 | ₩47,051 | -0.02% | 4.9천 |
|---|
| 2026.08.11 | ₩47,035 | ₩47,035 | ₩46,991 | ₩46,991 | -0.09% | 2.1천 |
|---|
| 2026.08.10 | ₩47,102 | ₩47,102 | ₩47,062 | ₩47,082 | -0.04% | 3.8천 |
|---|
| 2026.08.07 | ₩47,075 | ₩47,122 | ₩47,075 | ₩47,122 | +0.10% | 2.9천 |
|---|
| 2026.08.06 | ₩46,955 | ₩47,008 | ₩46,955 | ₩46,964 | +0.02% | 2.6천 |
|---|
| 2026.08.05 | ₩46,915 | ₩47,262 | ₩46,915 | ₩47,126 | +0.45% | 1.6천 |
|---|
| 2026.08.04 | ₩46,594 | ₩47,128 | ₩46,594 | ₩47,086 | +1.06% | 2.6천 |
|---|
| 2026.08.03 | ₩46,487 | ₩46,594 | ₩46,487 | ₩46,557 | +0.15% | 3.1천 |
|---|
| 2026.07.31 | ₩46,073 | ₩46,193 | ₩46,073 | ₩46,185 | +0.24% | 1만 |
|---|
| 2026.07.30 | ₩45,726 | ₩45,980 | ₩45,712 | ₩45,944 | +0.48% | 2.4천 |
|---|
| 2026.07.29 | ₩45,753 | ₩45,753 | ₩45,528 | ₩45,528 | -0.49% | 1.1천 |
|---|
| 2026.07.28 | ₩46,060 | ₩46,060 | ₩46,040 | ₩46,040 | -0.04% | 1.3천 |
|---|
| 2026.07.27 | ₩46,006 | ₩46,006 | ₩45,806 | ₩45,867 | -0.30% | 3.1천 |
|---|
| 2026.07.24 | ₩45,886 | ₩45,886 | ₩45,766 | ₩45,813 | -0.16% | 2.1천 |
|---|
| 2026.07.23 | ₩45,806 | ₩45,806 | ₩45,712 | ₩45,753 | -0.12% | 1.9천 |
|---|
| 2026.07.22 | ₩46,127 | ₩46,127 | ₩46,100 | ₩46,100 | -0.06% | 7천 |
|---|
| 2026.07.21 | ₩46,046 | ₩46,153 | ₩46,046 | ₩46,113 | +0.15% | 7.3천 |
|---|
| 2026.07.20 | ₩46,006 | ₩46,020 | ₩45,889 | ₩45,889 | -0.26% | 7.9천 |
|---|
| 2026.07.17 | ₩46,127 | ₩46,127 | ₩45,966 | ₩46,006 | -0.26% | 3.7천 |
|---|
| 2026.07.16 | ₩46,327 | ₩46,327 | ₩46,173 | ₩46,260 | -0.14% | 2.4천 |
|---|
| 2026.07.15 | ₩46,340 | ₩46,355 | ₩46,247 | ₩46,355 | +0.03% | 7.1천 |
|---|
| 2026.07.14 | ₩46,287 | ₩46,287 | ₩46,233 | ₩46,279 | -0.02% | 4.2천 |
|---|
| 2026.07.13 | ₩46,207 | ₩46,207 | ₩46,140 | ₩46,195 | -0.03% | 2천 |
|---|
| 2026.07.10 | ₩46,300 | ₩46,394 | ₩46,287 | ₩46,371 | +0.15% | 3.9천 |
|---|
| 2026.07.09 | ₩46,113 | ₩46,247 | ₩46,113 | ₩46,233 | +0.26% | 8.5천 |
|---|
| 2026.07.08 | ₩46,033 | ₩46,072 | ₩45,966 | ₩46,072 | +0.08% | 1만 |
|---|
| 2026.07.07 | ₩46,260 | ₩46,260 | ₩46,193 | ₩46,233 | -0.06% | 4.5천 |
|---|
| 2026.07.06 | ₩46,207 | ₩46,354 | ₩46,207 | ₩46,334 | +0.27% | 1.2만 |
|---|
| 2026.07.02 | ₩46,193 | ₩46,193 | ₩46,046 | ₩46,145 | -0.10% | 2.8천 |
|---|
| 2026.07.01 | ₩46,193 | ₩46,207 | ₩46,062 | ₩46,062 | -0.28% | 5천 |
|---|
| 2026.06.30 | ₩46,100 | ₩46,105 | ₩46,086 | ₩46,105 | +0.01% | 3.5천 |
|---|
| 2026.06.29 | ₩45,846 | ₩45,926 | ₩45,846 | ₩45,913 | +0.15% | 4.9천 |
|---|
| 2026.06.26 | ₩45,632 | ₩45,726 | ₩45,632 | ₩45,659 | +0.06% | 1.3만 |
|---|
| 2026.06.25 | ₩45,846 | ₩45,859 | ₩45,632 | ₩45,646 | -0.44% | 6.3천 |
|---|
| 2026.06.24 | ₩45,739 | ₩45,739 | ₩45,619 | ₩45,632 | -0.23% | 3.1천 |
|---|
| 2026.06.23 | ₩45,566 | ₩45,779 | ₩45,566 | ₩45,670 | +0.23% | 3.2천 |
|---|
| 2026.06.22 | ₩46,060 | ₩46,060 | ₩45,899 | ₩45,914 | -0.32% | 2천 |
|---|
| 2026.06.18 | ₩45,953 | ₩45,990 | ₩45,953 | ₩45,990 | +0.08% | 3.2천 |
|---|
| 2026.06.17 | ₩46,113 | ₩46,113 | ₩45,726 | ₩45,753 | -0.78% | 6.2천 |
|---|
| 2026.06.16 | ₩46,127 | ₩46,167 | ₩46,060 | ₩46,060 | -0.14% | 6.3천 |
|---|
| 2026.06.15 | ₩45,766 | ₩46,233 | ₩45,766 | ₩46,100 | +0.73% | 8.3천 |
|---|
| 2026.06.12 | ₩45,525 | ₩45,712 | ₩45,525 | ₩45,694 | +0.37% | 5.2천 |
|---|
| 2026.06.11 | ₩45,218 | ₩45,579 | ₩45,151 | ₩45,532 | +0.69% | 4.6천 |
|---|
| 2026.06.10 | ₩45,459 | ₩45,485 | ₩45,071 | ₩45,071 | -0.85% | 7.4천 |
|---|
| 2026.06.09 | ₩45,646 | ₩45,646 | ₩45,085 | ₩45,499 | -0.32% | 5.9천 |
|---|
| 2026.06.08 | ₩45,659 | ₩45,739 | ₩45,541 | ₩45,545 | -0.25% | 7천 |
|---|
| 2026.06.05 | ₩45,699 | ₩45,699 | ₩45,512 | ₩45,551 | -0.32% | 2.2천 |
|---|
| 2026.06.04 | ₩46,113 | ₩46,207 | ₩46,113 | ₩46,160 | +0.10% | 3.3천 |
|---|
| 2026.06.03 | ₩45,980 | ₩45,980 | ₩45,934 | ₩45,934 | -0.10% | 3.3천 |
|---|
| 2026.06.02 | ₩46,127 | ₩46,180 | ₩46,113 | ₩46,167 | +0.09% | 5.7천 |
|---|
| 2026.06.01 | ₩45,993 | ₩46,140 | ₩45,980 | ₩46,086 | +0.20% | 5.6천 |
|---|
| 2026.05.29 | ₩45,966 | ₩46,060 | ₩45,966 | ₩46,024 | +0.12% | 3.9천 |
|---|
| 2026.05.28 | ₩45,899 | ₩45,926 | ₩45,899 | ₩45,926 | +0.06% | 7.3천 |
|---|
| 2026.05.27 | ₩45,926 | ₩45,926 | ₩45,899 | ₩45,902 | -0.05% | 2천 |
|---|
| 2026.05.26 | ₩45,833 | ₩45,874 | ₩45,833 | ₩45,874 | +0.09% | 1.4천 |
|---|
| 2026.05.22 | ₩45,779 | ₩45,886 | ₩45,779 | ₩45,781 | +0.00% | 4.9천 |
|---|
| 2026.05.21 | ₩45,405 | ₩45,659 | ₩45,405 | ₩45,636 | +0.51% | 4.4천 |
|---|
| 2026.05.20 | ₩45,272 | ₩45,566 | ₩45,272 | ₩45,537 | +0.59% | 2.6천 |
|---|
| 2026.05.19 | ₩45,218 | ₩45,272 | ₩45,207 | ₩45,207 | -0.02% | 4천 |
|---|
| 2026.05.18 | ₩45,232 | ₩45,395 | ₩45,232 | ₩45,395 | +0.36% | 2.5천 |
|---|
| 2026.05.15 | ₩45,472 | ₩45,472 | ₩45,391 | ₩45,391 | -0.18% | 1.6천 |
|---|
| 2026.05.14 | ₩45,646 | ₩45,739 | ₩45,646 | ₩45,714 | +0.15% | 1.7천 |
|---|
| 2026.05.13 | ₩45,459 | ₩45,525 | ₩45,459 | ₩45,499 | +0.09% | 1.8천 |
|---|
| 2026.05.12 | ₩45,258 | ₩45,416 | ₩45,205 | ₩45,416 | +0.35% | 6.5천 |
|---|
| 2026.05.11 | ₩45,419 | ₩45,432 | ₩45,392 | ₩45,432 | +0.03% | 5.3천 |
|---|
| 2026.05.08 | ₩45,365 | ₩45,378 | ₩45,312 | ₩45,356 | -0.02% | 1.1만 |
|---|
| 2026.05.07 | ₩45,325 | ₩45,325 | ₩45,165 | ₩45,205 | -0.27% | 7.5천 |
|---|
| 2026.05.06 | ₩45,165 | ₩45,341 | ₩45,165 | ₩45,341 | +0.39% | 1.3만 |
|---|
| 2026.05.05 | ₩44,858 | ₩44,991 | ₩44,858 | ₩44,936 | +0.18% | 8천 |
|---|
| 2026.05.04 | ₩44,858 | ₩44,858 | ₩44,715 | ₩44,715 | -0.32% | 2.9천 |
|---|
| 2026.05.01 | ₩45,085 | ₩45,085 | ₩44,923 | ₩44,923 | -0.36% | 2.7천 |
|---|
| 2026.04.30 | ₩44,604 | ₩44,911 | ₩44,604 | ₩44,890 | +0.64% | 3.3천 |
|---|
| 2026.04.29 | ₩44,510 | ₩44,525 | ₩44,457 | ₩44,525 | +0.03% | 1.2천 |
|---|
| 2026.04.28 | ₩44,570 | ₩44,617 | ₩44,564 | ₩44,601 | +0.07% | 2만 |
|---|
| 2026.04.27 | ₩44,684 | ₩44,697 | ₩44,684 | ₩44,689 | +0.01% | 3.6천 |
|---|
| 2026.04.24 | ₩44,670 | ₩44,677 | ₩44,644 | ₩44,677 | +0.01% | 1.6천 |
|---|
| 2026.04.23 | ₩44,550 | ₩44,550 | ₩44,510 | ₩44,537 | -0.03% | 2.5천 |
|---|
| 2026.04.22 | ₩44,630 | ₩44,636 | ₩44,604 | ₩44,636 | +0.01% | 3.3천 |
|---|
| 2026.04.21 | ₩44,697 | ₩44,697 | ₩44,377 | ₩44,403 | -0.66% | 4천 |
|---|
| 2026.04.20 | ₩44,604 | ₩44,604 | ₩44,524 | ₩44,577 | -0.06% | 5.7천 |
|---|
| 2026.04.17 | ₩44,577 | ₩44,711 | ₩44,577 | ₩44,621 | +0.10% | 1만 |
|---|
| 2026.04.16 | ₩44,230 | ₩44,231 | ₩44,150 | ₩44,231 | +0.00% | 4.2천 |
|---|
| 2026.04.15 | ₩44,150 | ₩44,178 | ₩44,150 | ₩44,178 | +0.06% | 1.2천 |
|---|
| 2026.04.14 | ₩43,869 | ₩44,043 | ₩43,869 | ₩44,029 | +0.37% | 6.4천 |
|---|
| 2026.04.13 | ₩43,468 | ₩43,738 | ₩43,468 | ₩43,738 | +0.62% | 4.8천 |
|---|
| 2026.04.10 | ₩43,602 | ₩43,602 | ₩43,508 | ₩43,519 | -0.19% | 2.3천 |
|---|
| 2026.04.09 | ₩43,094 | ₩43,615 | ₩43,094 | ₩43,595 | +1.16% | 8.2천 |
|---|
| 2026.04.08 | ₩43,448 | ₩43,448 | ₩43,335 | ₩43,417 | -0.07% | 5.3천 |
|---|
| 2026.04.07 | ₩42,533 | ₩42,738 | ₩42,533 | ₩42,738 | +0.48% | 9.7천 |
|---|
| 2026.04.06 | ₩42,627 | ₩42,754 | ₩42,627 | ₩42,754 | +0.30% | 4.7천 |
|---|
| 2026.04.02 | ₩42,613 | ₩42,657 | ₩42,587 | ₩42,657 | +0.10% | 4.1천 |
|---|
| 2026.04.01 | ₩42,680 | ₩42,693 | ₩42,627 | ₩42,640 | -0.09% | 6.4천 |
|---|
| 2026.03.31 | ₩42,433 | ₩42,466 | ₩42,433 | ₩42,458 | +0.06% | 3.8천 |
|---|
| 2026.03.30 | ₩41,919 | ₩41,919 | ₩41,732 | ₩41,802 | -0.28% | 2.4천 |
|---|
| 2026.03.27 | ₩41,865 | ₩41,865 | ₩41,852 | ₩41,855 | -0.03% | 3천 |
|---|
| 2026.03.26 | ₩42,520 | ₩42,520 | ₩42,270 | ₩42,270 | -0.59% | 2.8천 |
|---|
| 2026.03.25 | ₩42,653 | ₩42,680 | ₩42,640 | ₩42,648 | -0.01% | 3.1천 |
|---|
| 2026.03.24 | ₩42,587 | ₩42,587 | ₩42,480 | ₩42,493 | -0.22% | 3.8천 |
|---|
| 2026.03.23 | ₩42,814 | ₩42,814 | ₩42,599 | ₩42,599 | -0.50% | 4천 |
|---|
| 2026.03.20 | ₩42,413 | ₩42,440 | ₩42,159 | ₩42,281 | -0.31% | 7천 |
|---|
| 2026.03.19 | ₩42,587 | ₩42,640 | ₩42,587 | ₩42,613 | +0.06% | 2.9천 |
|---|
| 2026.03.18 | ₩42,961 | ₩42,995 | ₩42,680 | ₩42,680 | -0.65% | 5.1천 |
|---|
| 2026.03.17 | ₩43,174 | ₩43,174 | ₩43,061 | ₩43,074 | -0.23% | 2.3천 |
|---|
| 2026.03.16 | ₩43,014 | ₩43,108 | ₩43,001 | ₩43,011 | -0.01% | 2.8천 |
|---|
| 2026.03.13 | ₩42,974 | ₩42,974 | ₩42,734 | ₩42,768 | -0.48% | 6.8천 |
|---|
| 2026.03.12 | ₩42,961 | ₩42,974 | ₩42,880 | ₩42,880 | -0.19% | 3.9천 |
|---|
| 2026.03.11 | ₩43,335 | ₩43,335 | ₩43,234 | ₩43,268 | -0.15% | 4.5천 |
|---|
| 2026.03.10 | ₩43,121 | ₩43,562 | ₩43,121 | ₩43,348 | +0.53% | 6.3천 |
|---|
| 2026.03.09 | ₩42,814 | ₩43,401 | ₩42,814 | ₩43,387 | +1.34% | 3천 |
|---|
| 2026.03.06 | ₩43,161 | ₩43,268 | ₩43,094 | ₩43,201 | +0.09% | 4.9천 |
|---|
| 2026.03.05 | ₩43,482 | ₩43,522 | ₩43,308 | ₩43,522 | +0.09% | 3.6천 |
|---|
| 2026.03.04 | ₩43,709 | ₩43,809 | ₩43,709 | ₩43,749 | +0.09% | 7.1천 |
|---|
| 2026.03.03 | ₩43,214 | ₩43,629 | ₩43,214 | ₩43,562 | +0.80% | 6.8천 |
|---|
| 2026.03.02 | ₩43,602 | ₩43,869 | ₩43,602 | ₩43,829 | +0.52% | 8.1천 |
|---|
| 2026.02.27 | ₩43,762 | ₩43,816 | ₩43,695 | ₩43,800 | +0.09% | 17.5만 |
|---|
| 2026.02.26 | ₩43,842 | ₩44,003 | ₩43,842 | ₩43,962 | +0.27% | 3.9천 |
|---|
| 2026.02.25 | ₩44,016 | ₩44,083 | ₩43,922 | ₩44,081 | +0.15% | 1만 |
|---|
| 2026.02.24 | ₩43,789 | ₩43,882 | ₩43,789 | ₩43,869 | +0.18% | 5.2천 |
|---|
| 2026.02.23 | ₩43,989 | ₩43,989 | ₩43,635 | ₩43,638 | -0.80% | 2.6천 |
|---|
| 2026.02.20 | ₩43,775 | ₩44,003 | ₩43,775 | ₩44,003 | +0.52% | 1.1만 |
|---|
| 2026.02.19 | ₩43,842 | ₩43,869 | ₩43,775 | ₩43,829 | -0.03% | 5천 |
|---|
| 2026.02.18 | ₩44,003 | ₩44,016 | ₩43,842 | ₩43,922 | -0.18% | 6.1천 |
|---|
| 2026.02.17 | ₩43,548 | ₩43,842 | ₩43,548 | ₩43,794 | +0.56% | 5.1천 |
|---|
| 2026.02.13 | ₩43,749 | ₩43,922 | ₩43,709 | ₩43,761 | +0.03% | 4.2천 |
|---|
| 2026.02.12 | ₩43,896 | ₩43,909 | ₩43,735 | ₩43,735 | -0.37% | 3.4천 |
|---|
| 2026.02.11 | ₩44,163 | ₩44,176 | ₩44,150 | ₩44,163 | 0.00% | 2.9천 |
|---|
| 2026.02.10 | ₩44,256 | ₩44,290 | ₩44,163 | ₩44,163 | -0.21% | 3.9천 |
|---|
| 2026.02.09 | ₩44,176 | ₩44,230 | ₩44,176 | ₩44,212 | +0.08% | 2.2천 |
|---|
| 2026.02.06 | ₩43,882 | ₩44,139 | ₩43,842 | ₩44,139 | +0.58% | 7천 |
|---|
| 2026.02.05 | ₩43,575 | ₩43,629 | ₩43,522 | ₩43,543 | -0.07% | 4.2천 |
|---|
| 2026.02.04 | ₩43,989 | ₩43,989 | ₩43,722 | ₩43,872 | -0.27% | 1.3만 |
|---|
| 2026.02.03 | ₩44,016 | ₩44,029 | ₩43,735 | ₩43,909 | -0.24% | 7.8천 |
|---|
| 2026.02.02 | ₩43,976 | ₩44,136 | ₩43,976 | ₩44,109 | +0.30% | 1.2만 |
|---|
| 2026.01.30 | ₩43,922 | ₩43,962 | ₩43,722 | ₩43,909 | -0.03% | 1.1만 |
|---|
| 2026.01.29 | ₩43,789 | ₩43,992 | ₩43,789 | ₩43,992 | +0.46% | 5.8천 |
|---|
| 2026.01.28 | ₩44,069 | ₩44,069 | ₩43,989 | ₩44,043 | -0.06% | 5.4천 |
|---|
| 2026.01.27 | ₩44,003 | ₩44,043 | ₩43,989 | ₩44,021 | +0.04% | 4.3천 |
|---|
| 2026.01.26 | ₩43,922 | ₩44,063 | ₩43,922 | ₩44,029 | +0.24% | 4.6천 |
|---|
| 2026.01.23 | ₩43,856 | ₩43,896 | ₩43,829 | ₩43,896 | +0.09% | 4.3천 |
|---|
| 2026.01.22 | ₩43,936 | ₩43,936 | ₩43,882 | ₩43,922 | -0.03% | 2.6천 |
|---|
| 2026.01.21 | ₩43,642 | ₩43,801 | ₩43,588 | ₩43,766 | +0.28% | 3.3천 |
|---|
| 2026.01.20 | ₩43,602 | ₩43,709 | ₩43,428 | ₩43,442 | -0.37% | 6.3천 |
|---|
| 2026.01.16 | ₩44,016 | ₩44,043 | ₩44,001 | ₩44,001 | -0.03% | 3.4천 |
|---|
| 2026.01.15 | ₩44,056 | ₩44,069 | ₩43,976 | ₩43,989 | -0.15% | 4.7천 |
|---|
| 2026.01.14 | ₩43,869 | ₩43,909 | ₩43,789 | ₩43,889 | +0.05% | 4.1천 |
|---|
| 2026.01.13 | ₩44,029 | ₩44,029 | ₩43,916 | ₩43,989 | -0.09% | 7.6천 |
|---|
| 2026.01.12 | ₩44,043 | ₩44,109 | ₩44,043 | ₩44,096 | +0.12% | 5.9천 |
|---|
| 2026.01.09 | ₩43,909 | ₩44,103 | ₩43,909 | ₩44,096 | +0.43% | 3.7천 |
|---|
| 2026.01.08 | ₩43,882 | ₩43,922 | ₩43,882 | ₩43,906 | +0.05% | 2.1천 |
|---|
| 2026.01.07 | ₩43,904 | ₩43,904 | ₩43,842 | ₩43,856 | -0.11% | 2.7천 |
|---|
| 2026.01.06 | ₩43,909 | ₩44,012 | ₩43,869 | ₩44,003 | +0.21% | 2.7천 |
|---|
| 2026.01.05 | ₩43,829 | ₩43,856 | ₩43,789 | ₩43,789 | -0.09% | 1.2만 |
|---|
| 2026.01.02 | ₩43,762 | ₩43,762 | ₩43,562 | ₩43,626 | -0.31% | 1.5만 |
|---|
| 2025.12.31 | ₩43,682 | ₩43,682 | ₩43,511 | ₩43,511 | -0.39% | 1.8천 |
|---|
| 2025.12.30 | ₩43,722 | ₩43,722 | ₩43,669 | ₩43,682 | -0.09% | 3천 |
|---|
| 2025.12.29 | ₩43,468 | ₩43,749 | ₩43,468 | ₩43,713 | +0.56% | 3천 |
|---|
| 2025.12.26 | ₩43,535 | ₩43,842 | ₩43,535 | ₩43,829 | +0.68% | 2.7천 |
|---|
| 2025.12.24 | ₩43,949 | ₩43,976 | ₩43,949 | ₩43,976 | +0.06% | 2천 |
|---|
| 2025.12.23 | ₩43,775 | ₩43,869 | ₩43,775 | ₩43,869 | +0.21% | 2.7천 |
|---|
| 2025.12.22 | ₩43,695 | ₩43,779 | ₩43,695 | ₩43,778 | +0.19% | 4.3천 |
|---|
| 2025.12.19 | ₩43,602 | ₩43,653 | ₩43,602 | ₩43,615 | +0.03% | 3.4천 |
|---|
| 2025.12.18 | ₩43,588 | ₩43,588 | ₩43,401 | ₩43,415 | -0.40% | 5.1천 |
|---|
| 2025.12.17 | ₩43,375 | ₩43,388 | ₩43,268 | ₩43,268 | -0.25% | 5.5천 |
|---|
| 2025.12.16 | ₩43,413 | ₩43,562 | ₩43,413 | ₩43,548 | +0.31% | 4.5천 |
|---|
| 2025.12.15 | ₩43,615 | ₩43,615 | ₩43,602 | ₩43,615 | 0.00% | 5.9천 |
|---|
| 2025.12.12 | ₩43,669 | ₩43,695 | ₩43,602 | ₩43,642 | -0.06% | 3.2천 |
|---|
| 2025.12.11 | ₩43,695 | ₩43,908 | ₩43,695 | ₩43,896 | +0.46% | 3.7천 |
|---|
| 2025.12.10 | ₩43,495 | ₩43,802 | ₩43,495 | ₩43,735 | +0.55% | 1만 |
|---|
| 2025.12.09 | ₩43,615 | ₩43,629 | ₩43,522 | ₩43,535 | -0.18% | 6.9천 |
|---|
| 2025.12.08 | ₩43,642 | ₩43,642 | ₩43,495 | ₩43,548 | -0.21% | 9.1천 |
|---|
| 2025.12.05 | ₩43,735 | ₩43,738 | ₩43,615 | ₩43,615 | -0.27% | 5.8천 |
|---|
| 2025.12.04 | ₩43,575 | ₩43,575 | ₩43,535 | ₩43,575 | 0.00% | 3.6천 |
|---|
| 2025.12.03 | ₩43,455 | ₩43,629 | ₩43,428 | ₩43,602 | +0.34% | 4.1천 |
|---|
| 2025.12.02 | ₩43,471 | ₩43,494 | ₩43,415 | ₩43,415 | -0.13% | 3.1만 |
|---|
| 2025.12.01 | ₩43,375 | ₩43,495 | ₩43,375 | ₩43,375 | 0.00% | 1.6천 |
|---|
| 2025.11.28 | ₩43,442 | ₩43,535 | ₩43,442 | ₩43,535 | +0.22% | 2.4천 |
|---|
| 2025.11.26 | ₩43,659 | ₩43,659 | ₩43,629 | ₩43,629 | -0.07% | 8.1천 |
|---|
| 2025.11.25 | ₩43,375 | ₩43,431 | ₩43,361 | ₩43,431 | +0.13% | 7.2천 |
|---|
| 2025.11.24 | ₩43,188 | ₩43,188 | ₩43,148 | ₩43,160 | -0.06% | 3.5천 |
|---|
| 2025.11.21 | ₩42,734 | ₩42,974 | ₩42,720 | ₩42,880 | +0.34% | 8.4천 |
|---|
| 2025.11.20 | ₩43,121 | ₩43,161 | ₩42,653 | ₩42,653 | -1.08% | 9.2천 |
|---|
| 2025.11.19 | ₩42,921 | ₩42,921 | ₩42,787 | ₩42,840 | -0.19% | 4.9천 |
|---|
| 2025.11.18 | ₩42,848 | ₩42,890 | ₩42,848 | ₩42,854 | +0.01% | 3.7천 |
|---|
| 2025.11.17 | ₩43,148 | ₩43,148 | ₩42,921 | ₩42,961 | -0.43% | 1.8만 |
|---|
| 2025.11.14 | ₩42,840 | ₩43,241 | ₩42,840 | ₩43,174 | +0.78% | 7.4천 |
|---|
| 2025.11.13 | ₩43,214 | ₩43,255 | ₩43,214 | ₩43,241 | +0.06% | 7.6천 |
|---|
| 2025.11.12 | ₩43,575 | ₩43,575 | ₩43,548 | ₩43,548 | -0.06% | 2.6천 |
|---|
| 2025.11.11 | ₩43,428 | ₩43,508 | ₩43,428 | ₩43,508 | +0.18% | 3.6천 |
|---|
| 2025.11.10 | ₩43,281 | ₩43,343 | ₩43,281 | ₩43,343 | +0.14% | 2.3천 |
|---|
| 2025.11.07 | ₩42,934 | ₩43,124 | ₩42,921 | ₩43,124 | +0.44% | 5.7천 |
|---|
| 2025.11.06 | ₩43,244 | ₩43,244 | ₩43,067 | ₩43,081 | -0.38% | 4.8천 |
|---|
| 2025.11.05 | ₩43,214 | ₩43,283 | ₩43,214 | ₩43,241 | +0.06% | 3.6천 |
|---|
| 2025.11.04 | ₩43,178 | ₩43,281 | ₩43,174 | ₩43,174 | -0.01% | 8천 |
|---|
| 2025.11.03 | ₩43,335 | ₩43,361 | ₩43,281 | ₩43,335 | 0.00% | 5.3천 |
|---|
| 2025.10.31 | ₩43,372 | ₩43,442 | ₩43,372 | ₩43,375 | +0.01% | 1.9천 |
|---|
| 2025.10.30 | ₩43,455 | ₩43,455 | ₩43,332 | ₩43,332 | -0.28% | 3천 |
|---|
| 2025.10.29 | ₩43,575 | ₩43,575 | ₩43,388 | ₩43,428 | -0.34% | 1.1만 |
|---|
| 2025.10.28 | ₩43,508 | ₩43,562 | ₩43,508 | ₩43,536 | +0.06% | 5.3천 |
|---|
| 2025.10.27 | ₩43,388 | ₩43,466 | ₩43,388 | ₩43,466 | +0.18% | 3.1천 |
|---|
| 2025.10.24 | ₩43,308 | ₩43,320 | ₩43,295 | ₩43,295 | -0.03% | 5.1천 |
|---|
| 2025.10.23 | ₩43,027 | ₩43,138 | ₩43,027 | ₩43,113 | +0.20% | 2.1천 |
|---|
| 2025.10.22 | ₩43,098 | ₩43,108 | ₩43,029 | ₩43,041 | -0.13% | 1.3만 |
|---|
| 2025.10.21 | ₩43,148 | ₩43,201 | ₩43,148 | ₩43,182 | +0.08% | 4천 |
|---|
| 2025.10.20 | ₩43,027 | ₩43,121 | ₩43,027 | ₩43,094 | +0.16% | 4.8천 |
|---|
| 2025.10.17 | ₩42,840 | ₩42,947 | ₩42,840 | ₩42,880 | +0.09% | 1.5만 |
|---|
| 2025.10.16 | ₩42,800 | ₩42,815 | ₩42,747 | ₩42,815 | +0.03% | 8천 |
|---|
| 2025.10.15 | ₩43,041 | ₩43,041 | ₩42,867 | ₩42,890 | -0.35% | 5.3천 |
|---|
| 2025.10.14 | ₩42,943 | ₩42,961 | ₩42,871 | ₩42,871 | -0.17% | 3.4천 |
|---|
| 2025.10.13 | ₩42,814 | ₩42,854 | ₩42,787 | ₩42,840 | +0.06% | 4.2천 |
|---|
| 2025.10.10 | ₩42,987 | ₩42,987 | ₩42,577 | ₩42,577 | -0.95% | 4.3천 |
|---|