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 | ₩46,853 | ₩46,880 | ₩46,829 | ₩46,829 | -0.05% | 1.2천 |
| 2026.10.08 | ₩46,586 | ₩46,614 | ₩46,573 | ₩46,614 | +0.06% | 1.9천 |
| 2026.10.07 | ₩46,720 | ₩46,720 | ₩46,666 | ₩46,700 | -0.04% | 2.4천 |
| 2026.10.06 | ₩46,820 | ₩46,853 | ₩46,812 | ₩46,812 | -0.02% | 700 |
| 2026.10.05 | ₩46,666 | ₩46,666 | ₩46,637 | ₩46,637 | -0.06% | 1.1천 |
| 2026.10.02 | ₩46,559 | ₩46,559 | ₩46,492 | ₩46,498 | -0.13% | 3.6천 |
| 2026.10.01 | ₩46,185 | ₩46,325 | ₩46,185 | ₩46,278 | +0.20% | 3.6천 |
| 2026.09.30 | ₩46,492 | ₩46,492 | ₩46,305 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩46,305 |
| -0.40% |
| 2.3천 |
| 2026.09.29 | ₩46,325 | ₩46,392 | ₩46,325 | ₩46,388 | +0.14% | 1.4천 |
|---|
| 2026.09.28 | ₩46,492 | ₩46,492 | ₩46,426 | ₩46,435 | -0.12% | 2.8천 |
|---|
| 2026.09.25 | ₩46,653 | ₩46,664 | ₩46,613 | ₩46,664 | +0.02% | 2.6천 |
|---|
| 2026.09.24 | ₩46,319 | ₩46,472 | ₩46,319 | ₩46,472 | +0.33% | 2.5만 |
|---|
| 2026.09.23 | ₩46,506 | ₩46,519 | ₩46,492 | ₩46,496 | -0.02% | 2.7천 |
|---|
| 2026.09.22 | ₩46,733 | ₩46,787 | ₩46,733 | ₩46,733 | 0.00% | 4.9천 |
|---|
| 2026.09.21 | ₩46,319 | ₩46,808 | ₩46,319 | ₩46,765 | +0.96% | 1.1천 |
|---|
| 2026.09.18 | ₩46,305 | ₩46,385 | ₩46,265 | ₩46,381 | +0.16% | 5.4천 |
|---|
| 2026.09.17 | ₩46,319 | ₩46,388 | ₩46,319 | ₩46,388 | +0.15% | 2.7천 |
|---|
| 2026.09.16 | ₩46,385 | ₩46,385 | ₩45,917 | ₩46,093 | -0.63% | 2.1천 |
|---|
| 2026.09.15 | ₩46,278 | ₩46,292 | ₩46,252 | ₩46,276 | -0.01% | 6.1천 |
|---|
| 2026.09.14 | ₩46,412 | ₩46,539 | ₩46,332 | ₩46,446 | +0.07% | 1.1만 |
|---|
| 2026.09.11 | ₩46,974 | ₩46,974 | ₩46,559 | ₩46,565 | -0.87% | 4.9천 |
|---|
| 2026.09.10 | ₩46,319 | ₩46,319 | ₩46,252 | ₩46,293 | -0.05% | 2.6천 |
|---|
| 2026.09.09 | ₩46,506 | ₩46,519 | ₩46,475 | ₩46,475 | -0.07% | 1.6천 |
|---|
| 2026.09.08 | ₩46,639 | ₩46,720 | ₩46,613 | ₩46,613 | -0.06% | 1.7만 |
|---|
| 2026.09.04 | ₩46,947 | ₩46,947 | ₩46,827 | ₩46,860 | -0.19% | 2.9천 |
|---|
| 2026.09.03 | ₩46,813 | ₩46,994 | ₩46,773 | ₩46,827 | +0.03% | 2.6만 |
|---|
| 2026.09.02 | ₩46,666 | ₩46,693 | ₩46,639 | ₩46,657 | -0.02% | 4.4천 |
|---|
| 2026.09.01 | ₩46,573 | ₩46,586 | ₩46,466 | ₩46,490 | -0.18% | 3.3천 |
|---|
| 2026.08.31 | ₩46,720 | ₩46,746 | ₩46,706 | ₩46,738 | +0.04% | 2.2천 |
|---|
| 2026.08.28 | ₩46,840 | ₩46,863 | ₩46,840 | ₩46,863 | +0.05% | 8.6천 |
|---|
| 2026.08.27 | ₩47,067 | ₩47,067 | ₩47,014 | ₩47,049 | -0.04% | 5.3천 |
|---|
| 2026.08.26 | ₩46,813 | ₩46,927 | ₩46,813 | ₩46,902 | +0.19% | 1.5만 |
|---|
| 2026.08.25 | ₩46,867 | ₩46,920 | ₩46,867 | ₩46,918 | +0.11% | 6.2천 |
|---|
| 2026.08.24 | ₩46,820 | ₩46,840 | ₩46,800 | ₩46,800 | -0.04% | 3.2천 |
|---|
| 2026.08.21 | ₩46,639 | ₩46,880 | ₩46,639 | ₩46,859 | +0.47% | 2.2천 |
|---|
| 2026.08.20 | ₩46,827 | ₩46,827 | ₩46,639 | ₩46,639 | -0.40% | 5.1천 |
|---|
| 2026.08.19 | ₩47,000 | ₩47,000 | ₩46,934 | ₩46,947 | -0.11% | 6.1천 |
|---|
| 2026.08.18 | ₩47,268 | ₩47,268 | ₩46,899 | ₩46,899 | -0.78% | 2.8천 |
|---|
| 2026.08.17 | ₩47,148 | ₩47,148 | ₩47,041 | ₩47,053 | -0.20% | 2.1천 |
|---|
| 2026.08.14 | ₩47,214 | ₩47,241 | ₩47,174 | ₩47,193 | -0.05% | 3.2천 |
|---|
| 2026.08.13 | ₩47,295 | ₩47,295 | ₩47,241 | ₩47,248 | -0.10% | 2.6천 |
|---|
| 2026.08.12 | ₩47,107 | ₩47,148 | ₩47,097 | ₩47,097 | -0.02% | 4.9천 |
|---|
| 2026.08.11 | ₩47,081 | ₩47,081 | ₩47,037 | ₩47,037 | -0.09% | 2.1천 |
|---|
| 2026.08.10 | ₩47,148 | ₩47,148 | ₩47,107 | ₩47,127 | -0.04% | 3.8천 |
|---|
| 2026.08.07 | ₩47,121 | ₩47,168 | ₩47,121 | ₩47,168 | +0.10% | 2.9천 |
|---|
| 2026.08.06 | ₩47,000 | ₩47,054 | ₩47,000 | ₩47,010 | +0.02% | 2.6천 |
|---|
| 2026.08.05 | ₩46,960 | ₩47,308 | ₩46,960 | ₩47,172 | +0.45% | 1.6천 |
|---|
| 2026.08.04 | ₩46,639 | ₩47,174 | ₩46,639 | ₩47,132 | +1.06% | 2.6천 |
|---|
| 2026.08.03 | ₩46,532 | ₩46,639 | ₩46,532 | ₩46,602 | +0.15% | 3.1천 |
|---|
| 2026.07.31 | ₩46,118 | ₩46,238 | ₩46,118 | ₩46,230 | +0.24% | 1만 |
|---|
| 2026.07.30 | ₩45,770 | ₩46,024 | ₩45,757 | ₩45,988 | +0.48% | 2.4천 |
|---|
| 2026.07.29 | ₩45,797 | ₩45,797 | ₩45,572 | ₩45,572 | -0.49% | 1.1천 |
|---|
| 2026.07.28 | ₩46,105 | ₩46,105 | ₩46,085 | ₩46,085 | -0.04% | 1.3천 |
|---|
| 2026.07.27 | ₩46,051 | ₩46,051 | ₩45,851 | ₩45,912 | -0.30% | 3.1천 |
|---|
| 2026.07.24 | ₩45,931 | ₩45,931 | ₩45,810 | ₩45,857 | -0.16% | 2.1천 |
|---|
| 2026.07.23 | ₩45,851 | ₩45,851 | ₩45,757 | ₩45,797 | -0.12% | 1.9천 |
|---|
| 2026.07.22 | ₩46,171 | ₩46,171 | ₩46,145 | ₩46,145 | -0.06% | 7천 |
|---|
| 2026.07.21 | ₩46,091 | ₩46,198 | ₩46,091 | ₩46,158 | +0.15% | 7.3천 |
|---|
| 2026.07.20 | ₩46,051 | ₩46,064 | ₩45,933 | ₩45,933 | -0.26% | 7.9천 |
|---|
| 2026.07.17 | ₩46,171 | ₩46,171 | ₩46,011 | ₩46,051 | -0.26% | 3.7천 |
|---|
| 2026.07.16 | ₩46,372 | ₩46,372 | ₩46,218 | ₩46,305 | -0.14% | 2.4천 |
|---|
| 2026.07.15 | ₩46,385 | ₩46,400 | ₩46,292 | ₩46,400 | +0.03% | 7.1천 |
|---|
| 2026.07.14 | ₩46,332 | ₩46,332 | ₩46,278 | ₩46,324 | -0.02% | 4.2천 |
|---|
| 2026.07.13 | ₩46,252 | ₩46,252 | ₩46,185 | ₩46,240 | -0.03% | 2천 |
|---|
| 2026.07.10 | ₩46,345 | ₩46,439 | ₩46,332 | ₩46,416 | +0.15% | 3.9천 |
|---|
| 2026.07.09 | ₩46,158 | ₩46,292 | ₩46,158 | ₩46,278 | +0.26% | 8.5천 |
|---|
| 2026.07.08 | ₩46,078 | ₩46,117 | ₩46,011 | ₩46,117 | +0.08% | 1만 |
|---|
| 2026.07.07 | ₩46,305 | ₩46,305 | ₩46,238 | ₩46,278 | -0.06% | 4.5천 |
|---|
| 2026.07.06 | ₩46,252 | ₩46,399 | ₩46,252 | ₩46,379 | +0.27% | 1.2만 |
|---|
| 2026.07.02 | ₩46,238 | ₩46,238 | ₩46,091 | ₩46,190 | -0.10% | 2.8천 |
|---|
| 2026.07.01 | ₩46,238 | ₩46,252 | ₩46,107 | ₩46,107 | -0.28% | 5천 |
|---|
| 2026.06.30 | ₩46,145 | ₩46,150 | ₩46,131 | ₩46,150 | +0.01% | 3.5천 |
|---|
| 2026.06.29 | ₩45,891 | ₩45,971 | ₩45,891 | ₩45,958 | +0.15% | 4.9천 |
|---|
| 2026.06.26 | ₩45,677 | ₩45,770 | ₩45,677 | ₩45,703 | +0.06% | 1.3만 |
|---|
| 2026.06.25 | ₩45,891 | ₩45,904 | ₩45,677 | ₩45,690 | -0.44% | 6.3천 |
|---|
| 2026.06.24 | ₩45,784 | ₩45,784 | ₩45,663 | ₩45,677 | -0.23% | 3.1천 |
|---|
| 2026.06.23 | ₩45,610 | ₩45,824 | ₩45,610 | ₩45,714 | +0.23% | 3.2천 |
|---|
| 2026.06.22 | ₩46,105 | ₩46,105 | ₩45,944 | ₩45,959 | -0.32% | 2천 |
|---|
| 2026.06.18 | ₩45,998 | ₩46,035 | ₩45,998 | ₩46,035 | +0.08% | 3.2천 |
|---|
| 2026.06.17 | ₩46,158 | ₩46,158 | ₩45,770 | ₩45,797 | -0.78% | 6.2천 |
|---|
| 2026.06.16 | ₩46,171 | ₩46,212 | ₩46,105 | ₩46,105 | -0.14% | 6.3천 |
|---|
| 2026.06.15 | ₩45,810 | ₩46,278 | ₩45,810 | ₩46,145 | +0.73% | 8.3천 |
|---|
| 2026.06.12 | ₩45,570 | ₩45,757 | ₩45,570 | ₩45,738 | +0.37% | 5.2천 |
|---|
| 2026.06.11 | ₩45,262 | ₩45,623 | ₩45,195 | ₩45,576 | +0.69% | 4.6천 |
|---|
| 2026.06.10 | ₩45,503 | ₩45,530 | ₩45,115 | ₩45,115 | -0.85% | 7.4천 |
|---|
| 2026.06.09 | ₩45,690 | ₩45,690 | ₩45,128 | ₩45,543 | -0.32% | 5.9천 |
|---|
| 2026.06.08 | ₩45,703 | ₩45,784 | ₩45,586 | ₩45,590 | -0.25% | 7천 |
|---|
| 2026.06.05 | ₩45,744 | ₩45,744 | ₩45,556 | ₩45,595 | -0.32% | 2.2천 |
|---|
| 2026.06.04 | ₩46,158 | ₩46,252 | ₩46,158 | ₩46,205 | +0.10% | 3.3천 |
|---|
| 2026.06.03 | ₩46,024 | ₩46,024 | ₩45,979 | ₩45,979 | -0.10% | 3.3천 |
|---|
| 2026.06.02 | ₩46,171 | ₩46,225 | ₩46,158 | ₩46,212 | +0.09% | 5.7천 |
|---|
| 2026.06.01 | ₩46,038 | ₩46,185 | ₩46,024 | ₩46,131 | +0.20% | 5.6천 |
|---|
| 2026.05.29 | ₩46,011 | ₩46,105 | ₩46,011 | ₩46,068 | +0.12% | 3.9천 |
|---|
| 2026.05.28 | ₩45,944 | ₩45,971 | ₩45,944 | ₩45,971 | +0.06% | 7.3천 |
|---|
| 2026.05.27 | ₩45,971 | ₩45,971 | ₩45,944 | ₩45,947 | -0.05% | 2천 |
|---|
| 2026.05.26 | ₩45,877 | ₩45,919 | ₩45,877 | ₩45,919 | +0.09% | 1.4천 |
|---|
| 2026.05.22 | ₩45,824 | ₩45,931 | ₩45,824 | ₩45,825 | +0.00% | 4.9천 |
|---|
| 2026.05.21 | ₩45,449 | ₩45,703 | ₩45,449 | ₩45,681 | +0.51% | 4.4천 |
|---|
| 2026.05.20 | ₩45,316 | ₩45,610 | ₩45,316 | ₩45,582 | +0.59% | 2.6천 |
|---|
| 2026.05.19 | ₩45,262 | ₩45,316 | ₩45,251 | ₩45,251 | -0.02% | 4천 |
|---|
| 2026.05.18 | ₩45,276 | ₩45,439 | ₩45,276 | ₩45,439 | +0.36% | 2.5천 |
|---|
| 2026.05.15 | ₩45,516 | ₩45,516 | ₩45,435 | ₩45,435 | -0.18% | 1.6천 |
|---|
| 2026.05.14 | ₩45,690 | ₩45,784 | ₩45,690 | ₩45,758 | +0.15% | 1.7천 |
|---|
| 2026.05.13 | ₩45,503 | ₩45,570 | ₩45,503 | ₩45,543 | +0.09% | 1.8천 |
|---|
| 2026.05.12 | ₩45,302 | ₩45,460 | ₩45,249 | ₩45,460 | +0.35% | 6.5천 |
|---|
| 2026.05.11 | ₩45,463 | ₩45,476 | ₩45,436 | ₩45,476 | +0.03% | 5.3천 |
|---|
| 2026.05.08 | ₩45,409 | ₩45,423 | ₩45,356 | ₩45,400 | -0.02% | 1.1만 |
|---|
| 2026.05.07 | ₩45,369 | ₩45,369 | ₩45,209 | ₩45,249 | -0.27% | 7.5천 |
|---|
| 2026.05.06 | ₩45,209 | ₩45,385 | ₩45,209 | ₩45,385 | +0.39% | 1.3만 |
|---|
| 2026.05.05 | ₩44,901 | ₩45,035 | ₩44,901 | ₩44,980 | +0.18% | 8천 |
|---|
| 2026.05.04 | ₩44,901 | ₩44,901 | ₩44,758 | ₩44,758 | -0.32% | 2.9천 |
|---|
| 2026.05.01 | ₩45,128 | ₩45,128 | ₩44,967 | ₩44,967 | -0.36% | 2.7천 |
|---|
| 2026.04.30 | ₩44,647 | ₩44,955 | ₩44,647 | ₩44,933 | +0.64% | 3.3천 |
|---|
| 2026.04.29 | ₩44,554 | ₩44,568 | ₩44,500 | ₩44,568 | +0.03% | 1.2천 |
|---|
| 2026.04.28 | ₩44,614 | ₩44,660 | ₩44,607 | ₩44,644 | +0.07% | 2만 |
|---|
| 2026.04.27 | ₩44,727 | ₩44,741 | ₩44,727 | ₩44,733 | +0.01% | 3.6천 |
|---|
| 2026.04.24 | ₩44,714 | ₩44,721 | ₩44,687 | ₩44,721 | +0.01% | 1.6천 |
|---|
| 2026.04.23 | ₩44,594 | ₩44,594 | ₩44,554 | ₩44,580 | -0.03% | 2.5천 |
|---|
| 2026.04.22 | ₩44,674 | ₩44,679 | ₩44,647 | ₩44,679 | +0.01% | 3.3천 |
|---|
| 2026.04.21 | ₩44,741 | ₩44,741 | ₩44,420 | ₩44,447 | -0.66% | 4천 |
|---|
| 2026.04.20 | ₩44,647 | ₩44,647 | ₩44,567 | ₩44,620 | -0.06% | 5.7천 |
|---|
| 2026.04.17 | ₩44,620 | ₩44,754 | ₩44,620 | ₩44,664 | +0.10% | 1만 |
|---|
| 2026.04.16 | ₩44,273 | ₩44,274 | ₩44,192 | ₩44,274 | +0.00% | 4.2천 |
|---|
| 2026.04.15 | ₩44,192 | ₩44,221 | ₩44,192 | ₩44,221 | +0.06% | 1.2천 |
|---|
| 2026.04.14 | ₩43,912 | ₩44,086 | ₩43,912 | ₩44,072 | +0.37% | 6.4천 |
|---|
| 2026.04.13 | ₩43,511 | ₩43,781 | ₩43,511 | ₩43,781 | +0.62% | 4.8천 |
|---|
| 2026.04.10 | ₩43,644 | ₩43,644 | ₩43,551 | ₩43,561 | -0.19% | 2.3천 |
|---|
| 2026.04.09 | ₩43,136 | ₩43,658 | ₩43,136 | ₩43,638 | +1.16% | 8.2천 |
|---|
| 2026.04.08 | ₩43,490 | ₩43,490 | ₩43,377 | ₩43,460 | -0.07% | 5.3천 |
|---|
| 2026.04.07 | ₩42,575 | ₩42,779 | ₩42,575 | ₩42,779 | +0.48% | 9.7천 |
|---|
| 2026.04.06 | ₩42,668 | ₩42,795 | ₩42,668 | ₩42,795 | +0.30% | 4.7천 |
|---|
| 2026.04.02 | ₩42,655 | ₩42,699 | ₩42,628 | ₩42,699 | +0.10% | 4.1천 |
|---|
| 2026.04.01 | ₩42,722 | ₩42,735 | ₩42,668 | ₩42,682 | -0.09% | 6.4천 |
|---|
| 2026.03.31 | ₩42,474 | ₩42,508 | ₩42,474 | ₩42,500 | +0.06% | 3.8천 |
|---|
| 2026.03.30 | ₩41,959 | ₩41,959 | ₩41,772 | ₩41,843 | -0.28% | 2.4천 |
|---|
| 2026.03.27 | ₩41,906 | ₩41,906 | ₩41,893 | ₩41,895 | -0.03% | 3천 |
|---|
| 2026.03.26 | ₩42,561 | ₩42,561 | ₩42,311 | ₩42,311 | -0.59% | 2.8천 |
|---|
| 2026.03.25 | ₩42,695 | ₩42,722 | ₩42,682 | ₩42,690 | -0.01% | 3.1천 |
|---|
| 2026.03.24 | ₩42,628 | ₩42,628 | ₩42,521 | ₩42,534 | -0.22% | 3.8천 |
|---|
| 2026.03.23 | ₩42,855 | ₩42,855 | ₩42,640 | ₩42,640 | -0.50% | 4천 |
|---|
| 2026.03.20 | ₩42,454 | ₩42,481 | ₩42,200 | ₩42,322 | -0.31% | 7천 |
|---|
| 2026.03.19 | ₩42,628 | ₩42,682 | ₩42,628 | ₩42,655 | +0.06% | 2.9천 |
|---|
| 2026.03.18 | ₩43,002 | ₩43,037 | ₩42,722 | ₩42,722 | -0.65% | 5.1천 |
|---|
| 2026.03.17 | ₩43,216 | ₩43,216 | ₩43,103 | ₩43,116 | -0.23% | 2.3천 |
|---|
| 2026.03.16 | ₩43,056 | ₩43,150 | ₩43,043 | ₩43,053 | -0.01% | 2.8천 |
|---|
| 2026.03.13 | ₩43,016 | ₩43,016 | ₩42,775 | ₩42,810 | -0.48% | 6.8천 |
|---|
| 2026.03.12 | ₩43,002 | ₩43,016 | ₩42,922 | ₩42,922 | -0.19% | 3.9천 |
|---|
| 2026.03.11 | ₩43,377 | ₩43,377 | ₩43,277 | ₩43,310 | -0.15% | 4.5천 |
|---|
| 2026.03.10 | ₩43,163 | ₩43,604 | ₩43,163 | ₩43,390 | +0.53% | 6.3천 |
|---|
| 2026.03.09 | ₩42,855 | ₩43,444 | ₩42,855 | ₩43,429 | +1.34% | 3천 |
|---|
| 2026.03.06 | ₩43,203 | ₩43,310 | ₩43,136 | ₩43,243 | +0.09% | 4.9천 |
|---|
| 2026.03.05 | ₩43,524 | ₩43,564 | ₩43,350 | ₩43,564 | +0.09% | 3.6천 |
|---|
| 2026.03.04 | ₩43,751 | ₩43,852 | ₩43,751 | ₩43,791 | +0.09% | 7.1천 |
|---|
| 2026.03.03 | ₩43,256 | ₩43,671 | ₩43,256 | ₩43,604 | +0.80% | 6.8천 |
|---|
| 2026.03.02 | ₩43,644 | ₩43,912 | ₩43,644 | ₩43,872 | +0.52% | 8.1천 |
|---|
| 2026.02.27 | ₩43,805 | ₩43,858 | ₩43,738 | ₩43,842 | +0.09% | 17.5만 |
|---|
| 2026.02.26 | ₩43,885 | ₩44,045 | ₩43,885 | ₩44,005 | +0.27% | 3.9천 |
|---|
| 2026.02.25 | ₩44,059 | ₩44,126 | ₩43,965 | ₩44,124 | +0.15% | 1만 |
|---|
| 2026.02.24 | ₩43,831 | ₩43,925 | ₩43,831 | ₩43,912 | +0.18% | 5.2천 |
|---|
| 2026.02.23 | ₩44,032 | ₩44,032 | ₩43,678 | ₩43,680 | -0.80% | 2.6천 |
|---|
| 2026.02.20 | ₩43,818 | ₩44,045 | ₩43,818 | ₩44,045 | +0.52% | 1.1만 |
|---|
| 2026.02.19 | ₩43,885 | ₩43,912 | ₩43,818 | ₩43,872 | -0.03% | 5천 |
|---|
| 2026.02.18 | ₩44,045 | ₩44,059 | ₩43,885 | ₩43,965 | -0.18% | 6.1천 |
|---|
| 2026.02.17 | ₩43,591 | ₩43,885 | ₩43,591 | ₩43,837 | +0.56% | 5.1천 |
|---|
| 2026.02.13 | ₩43,791 | ₩43,965 | ₩43,751 | ₩43,803 | +0.03% | 4.2천 |
|---|
| 2026.02.12 | ₩43,938 | ₩43,952 | ₩43,778 | ₩43,778 | -0.37% | 3.4천 |
|---|
| 2026.02.11 | ₩44,206 | ₩44,219 | ₩44,192 | ₩44,206 | 0.00% | 2.9천 |
|---|
| 2026.02.10 | ₩44,299 | ₩44,333 | ₩44,206 | ₩44,206 | -0.21% | 3.9천 |
|---|
| 2026.02.09 | ₩44,219 | ₩44,273 | ₩44,219 | ₩44,255 | +0.08% | 2.2천 |
|---|
| 2026.02.06 | ₩43,925 | ₩44,182 | ₩43,885 | ₩44,182 | +0.58% | 7천 |
|---|
| 2026.02.05 | ₩43,618 | ₩43,671 | ₩43,564 | ₩43,585 | -0.07% | 4.2천 |
|---|
| 2026.02.04 | ₩44,032 | ₩44,032 | ₩43,765 | ₩43,914 | -0.27% | 1.3만 |
|---|
| 2026.02.03 | ₩44,059 | ₩44,072 | ₩43,778 | ₩43,952 | -0.24% | 7.8천 |
|---|
| 2026.02.02 | ₩44,019 | ₩44,179 | ₩44,019 | ₩44,152 | +0.30% | 1.2만 |
|---|
| 2026.01.30 | ₩43,965 | ₩44,005 | ₩43,765 | ₩43,952 | -0.03% | 1.1만 |
|---|
| 2026.01.29 | ₩43,831 | ₩44,035 | ₩43,831 | ₩44,035 | +0.46% | 5.8천 |
|---|
| 2026.01.28 | ₩44,112 | ₩44,112 | ₩44,032 | ₩44,086 | -0.06% | 5.4천 |
|---|
| 2026.01.27 | ₩44,045 | ₩44,086 | ₩44,032 | ₩44,064 | +0.04% | 4.3천 |
|---|
| 2026.01.26 | ₩43,965 | ₩44,106 | ₩43,965 | ₩44,072 | +0.24% | 4.6천 |
|---|
| 2026.01.23 | ₩43,898 | ₩43,938 | ₩43,872 | ₩43,938 | +0.09% | 4.3천 |
|---|
| 2026.01.22 | ₩43,979 | ₩43,979 | ₩43,925 | ₩43,965 | -0.03% | 2.6천 |
|---|
| 2026.01.21 | ₩43,684 | ₩43,843 | ₩43,631 | ₩43,809 | +0.28% | 3.3천 |
|---|
| 2026.01.20 | ₩43,644 | ₩43,751 | ₩43,470 | ₩43,484 | -0.37% | 6.3천 |
|---|
| 2026.01.16 | ₩44,059 | ₩44,086 | ₩44,044 | ₩44,044 | -0.03% | 3.4천 |
|---|
| 2026.01.15 | ₩44,099 | ₩44,112 | ₩44,019 | ₩44,032 | -0.15% | 4.7천 |
|---|
| 2026.01.14 | ₩43,912 | ₩43,952 | ₩43,831 | ₩43,932 | +0.05% | 4.1천 |
|---|
| 2026.01.13 | ₩44,072 | ₩44,072 | ₩43,958 | ₩44,032 | -0.09% | 7.6천 |
|---|
| 2026.01.12 | ₩44,086 | ₩44,152 | ₩44,086 | ₩44,139 | +0.12% | 5.9천 |
|---|
| 2026.01.09 | ₩43,952 | ₩44,146 | ₩43,952 | ₩44,139 | +0.43% | 3.7천 |
|---|
| 2026.01.08 | ₩43,925 | ₩43,965 | ₩43,925 | ₩43,949 | +0.05% | 2.1천 |
|---|
| 2026.01.07 | ₩43,946 | ₩43,946 | ₩43,885 | ₩43,898 | -0.11% | 2.7천 |
|---|
| 2026.01.06 | ₩43,952 | ₩44,055 | ₩43,912 | ₩44,045 | +0.21% | 2.7천 |
|---|
| 2026.01.05 | ₩43,872 | ₩43,898 | ₩43,831 | ₩43,831 | -0.09% | 1.2만 |
|---|
| 2026.01.02 | ₩43,805 | ₩43,805 | ₩43,604 | ₩43,668 | -0.31% | 1.5만 |
|---|
| 2025.12.31 | ₩43,724 | ₩43,724 | ₩43,553 | ₩43,553 | -0.39% | 1.8천 |
|---|
| 2025.12.30 | ₩43,765 | ₩43,765 | ₩43,711 | ₩43,724 | -0.09% | 3천 |
|---|
| 2025.12.29 | ₩43,511 | ₩43,791 | ₩43,511 | ₩43,755 | +0.56% | 3천 |
|---|
| 2025.12.26 | ₩43,577 | ₩43,885 | ₩43,577 | ₩43,872 | +0.68% | 2.7천 |
|---|
| 2025.12.24 | ₩43,992 | ₩44,019 | ₩43,992 | ₩44,019 | +0.06% | 2천 |
|---|
| 2025.12.23 | ₩43,818 | ₩43,912 | ₩43,818 | ₩43,912 | +0.21% | 2.7천 |
|---|
| 2025.12.22 | ₩43,738 | ₩43,822 | ₩43,738 | ₩43,821 | +0.19% | 4.3천 |
|---|
| 2025.12.19 | ₩43,644 | ₩43,695 | ₩43,644 | ₩43,658 | +0.03% | 3.4천 |
|---|
| 2025.12.18 | ₩43,631 | ₩43,631 | ₩43,444 | ₩43,457 | -0.40% | 5.1천 |
|---|
| 2025.12.17 | ₩43,417 | ₩43,430 | ₩43,310 | ₩43,310 | -0.25% | 5.5천 |
|---|
| 2025.12.16 | ₩43,456 | ₩43,604 | ₩43,456 | ₩43,591 | +0.31% | 4.5천 |
|---|
| 2025.12.15 | ₩43,658 | ₩43,658 | ₩43,644 | ₩43,658 | 0.00% | 5.9천 |
|---|
| 2025.12.12 | ₩43,711 | ₩43,738 | ₩43,644 | ₩43,684 | -0.06% | 3.2천 |
|---|
| 2025.12.11 | ₩43,738 | ₩43,950 | ₩43,738 | ₩43,938 | +0.46% | 3.7천 |
|---|
| 2025.12.10 | ₩43,537 | ₩43,845 | ₩43,537 | ₩43,778 | +0.55% | 1만 |
|---|
| 2025.12.09 | ₩43,658 | ₩43,671 | ₩43,564 | ₩43,577 | -0.18% | 6.9천 |
|---|
| 2025.12.08 | ₩43,684 | ₩43,684 | ₩43,537 | ₩43,591 | -0.21% | 9.1천 |
|---|
| 2025.12.05 | ₩43,778 | ₩43,781 | ₩43,658 | ₩43,658 | -0.27% | 5.8천 |
|---|
| 2025.12.04 | ₩43,618 | ₩43,618 | ₩43,577 | ₩43,618 | 0.00% | 3.6천 |
|---|
| 2025.12.03 | ₩43,497 | ₩43,671 | ₩43,470 | ₩43,644 | +0.34% | 4.1천 |
|---|
| 2025.12.02 | ₩43,513 | ₩43,536 | ₩43,457 | ₩43,457 | -0.13% | 3.1만 |
|---|
| 2025.12.01 | ₩43,417 | ₩43,537 | ₩43,417 | ₩43,417 | 0.00% | 1.6천 |
|---|
| 2025.11.28 | ₩43,484 | ₩43,577 | ₩43,484 | ₩43,577 | +0.22% | 2.4천 |
|---|
| 2025.11.26 | ₩43,702 | ₩43,702 | ₩43,671 | ₩43,671 | -0.07% | 8.1천 |
|---|
| 2025.11.25 | ₩43,417 | ₩43,473 | ₩43,404 | ₩43,473 | +0.13% | 7.2천 |
|---|
| 2025.11.24 | ₩43,230 | ₩43,230 | ₩43,190 | ₩43,202 | -0.06% | 3.5천 |
|---|
| 2025.11.21 | ₩42,775 | ₩43,016 | ₩42,762 | ₩42,922 | +0.34% | 8.4천 |
|---|
| 2025.11.20 | ₩43,163 | ₩43,203 | ₩42,695 | ₩42,695 | -1.08% | 9.2천 |
|---|
| 2025.11.19 | ₩42,962 | ₩42,962 | ₩42,829 | ₩42,882 | -0.19% | 4.9천 |
|---|
| 2025.11.18 | ₩42,890 | ₩42,932 | ₩42,890 | ₩42,895 | +0.01% | 3.7천 |
|---|
| 2025.11.17 | ₩43,190 | ₩43,190 | ₩42,962 | ₩43,002 | -0.43% | 1.8만 |
|---|
| 2025.11.14 | ₩42,882 | ₩43,283 | ₩42,882 | ₩43,216 | +0.78% | 7.4천 |
|---|
| 2025.11.13 | ₩43,256 | ₩43,297 | ₩43,256 | ₩43,283 | +0.06% | 7.6천 |
|---|
| 2025.11.12 | ₩43,618 | ₩43,618 | ₩43,591 | ₩43,591 | -0.06% | 2.6천 |
|---|
| 2025.11.11 | ₩43,470 | ₩43,551 | ₩43,470 | ₩43,551 | +0.18% | 3.6천 |
|---|
| 2025.11.10 | ₩43,323 | ₩43,385 | ₩43,323 | ₩43,385 | +0.14% | 2.3천 |
|---|
| 2025.11.07 | ₩42,976 | ₩43,166 | ₩42,962 | ₩43,166 | +0.44% | 5.7천 |
|---|
| 2025.11.06 | ₩43,286 | ₩43,286 | ₩43,109 | ₩43,123 | -0.38% | 4.8천 |
|---|
| 2025.11.05 | ₩43,256 | ₩43,325 | ₩43,256 | ₩43,283 | +0.06% | 3.6천 |
|---|
| 2025.11.04 | ₩43,220 | ₩43,323 | ₩43,216 | ₩43,216 | -0.01% | 8천 |
|---|
| 2025.11.03 | ₩43,377 | ₩43,404 | ₩43,323 | ₩43,377 | 0.00% | 5.3천 |
|---|
| 2025.10.31 | ₩43,414 | ₩43,484 | ₩43,414 | ₩43,417 | +0.01% | 1.9천 |
|---|
| 2025.10.30 | ₩43,497 | ₩43,497 | ₩43,374 | ₩43,374 | -0.28% | 3천 |
|---|
| 2025.10.29 | ₩43,618 | ₩43,618 | ₩43,430 | ₩43,470 | -0.34% | 1.1만 |
|---|
| 2025.10.28 | ₩43,551 | ₩43,604 | ₩43,551 | ₩43,579 | +0.06% | 5.3천 |
|---|
| 2025.10.27 | ₩43,430 | ₩43,508 | ₩43,430 | ₩43,508 | +0.18% | 3.1천 |
|---|
| 2025.10.24 | ₩43,350 | ₩43,362 | ₩43,337 | ₩43,337 | -0.03% | 5.1천 |
|---|
| 2025.10.23 | ₩43,069 | ₩43,180 | ₩43,069 | ₩43,155 | +0.20% | 2.1천 |
|---|
| 2025.10.22 | ₩43,140 | ₩43,150 | ₩43,071 | ₩43,083 | -0.13% | 1.3만 |
|---|
| 2025.10.21 | ₩43,190 | ₩43,243 | ₩43,190 | ₩43,224 | +0.08% | 4천 |
|---|
| 2025.10.20 | ₩43,069 | ₩43,163 | ₩43,069 | ₩43,136 | +0.16% | 4.8천 |
|---|
| 2025.10.17 | ₩42,882 | ₩42,989 | ₩42,882 | ₩42,922 | +0.09% | 1.5만 |
|---|
| 2025.10.16 | ₩42,842 | ₩42,857 | ₩42,788 | ₩42,857 | +0.03% | 8천 |
|---|
| 2025.10.15 | ₩43,083 | ₩43,083 | ₩42,909 | ₩42,932 | -0.35% | 5.3천 |
|---|
| 2025.10.14 | ₩42,985 | ₩43,002 | ₩42,913 | ₩42,913 | -0.17% | 3.4천 |
|---|
| 2025.10.13 | ₩42,855 | ₩42,895 | ₩42,829 | ₩42,882 | +0.06% | 4.2천 |
|---|
| 2025.10.10 | ₩43,029 | ₩43,029 | ₩42,619 | ₩42,619 | -0.95% | 4.3천 |
|---|