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 | ₩46,809 | ₩46,836 | ₩46,785 | ₩46,785 | -0.05% | 1.2천 |
| 2026.10.08 | ₩46,542 | ₩46,570 | ₩46,529 | ₩46,570 | +0.06% | 1.9천 |
| 2026.10.07 | ₩46,676 | ₩46,676 | ₩46,622 | ₩46,656 | -0.04% | 2.4천 |
| 2026.10.06 | ₩46,776 | ₩46,809 | ₩46,768 | ₩46,768 | -0.02% | 700 |
| 2026.10.05 | ₩46,622 | ₩46,622 | ₩46,593 | ₩46,593 | -0.06% | 1.1천 |
| 2026.10.02 | ₩46,515 | ₩46,515 | ₩46,449 | ₩46,454 | -0.13% | 3.6천 |
| 2026.10.01 | ₩46,141 | ₩46,282 | ₩46,141 | ₩46,235 | +0.20% | 3.6천 |
| 2026.09.30 | ₩46,449 | ₩46,449 | ₩46,262 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩46,262 |
| -0.40% |
| 2.3천 |
| 2026.09.29 | ₩46,282 | ₩46,348 | ₩46,282 | ₩46,344 | +0.14% | 1.4천 |
|---|
| 2026.09.28 | ₩46,449 | ₩46,449 | ₩46,382 | ₩46,391 | -0.12% | 2.8천 |
|---|
| 2026.09.25 | ₩46,609 | ₩46,620 | ₩46,569 | ₩46,620 | +0.02% | 2.6천 |
|---|
| 2026.09.24 | ₩46,275 | ₩46,429 | ₩46,275 | ₩46,429 | +0.33% | 2.5만 |
|---|
| 2026.09.23 | ₩46,462 | ₩46,475 | ₩46,449 | ₩46,453 | -0.02% | 2.7천 |
|---|
| 2026.09.22 | ₩46,689 | ₩46,742 | ₩46,689 | ₩46,689 | 0.00% | 4.9천 |
|---|
| 2026.09.21 | ₩46,275 | ₩46,764 | ₩46,275 | ₩46,721 | +0.96% | 1.1천 |
|---|
| 2026.09.18 | ₩46,262 | ₩46,342 | ₩46,221 | ₩46,338 | +0.16% | 5.4천 |
|---|
| 2026.09.17 | ₩46,275 | ₩46,344 | ₩46,275 | ₩46,344 | +0.15% | 2.7천 |
|---|
| 2026.09.16 | ₩46,342 | ₩46,342 | ₩45,874 | ₩46,049 | -0.63% | 2.1천 |
|---|
| 2026.09.15 | ₩46,235 | ₩46,248 | ₩46,208 | ₩46,232 | -0.01% | 6.1천 |
|---|
| 2026.09.14 | ₩46,368 | ₩46,495 | ₩46,288 | ₩46,402 | +0.07% | 1.1만 |
|---|
| 2026.09.11 | ₩46,929 | ₩46,929 | ₩46,515 | ₩46,521 | -0.87% | 4.9천 |
|---|
| 2026.09.10 | ₩46,275 | ₩46,275 | ₩46,208 | ₩46,249 | -0.05% | 2.6천 |
|---|
| 2026.09.09 | ₩46,462 | ₩46,475 | ₩46,431 | ₩46,431 | -0.07% | 1.6천 |
|---|
| 2026.09.08 | ₩46,595 | ₩46,676 | ₩46,569 | ₩46,569 | -0.06% | 1.7만 |
|---|
| 2026.09.04 | ₩46,903 | ₩46,903 | ₩46,783 | ₩46,816 | -0.19% | 2.9천 |
|---|
| 2026.09.03 | ₩46,769 | ₩46,950 | ₩46,729 | ₩46,783 | +0.03% | 2.6만 |
|---|
| 2026.09.02 | ₩46,622 | ₩46,649 | ₩46,595 | ₩46,613 | -0.02% | 4.4천 |
|---|
| 2026.09.01 | ₩46,529 | ₩46,542 | ₩46,422 | ₩46,446 | -0.18% | 3.3천 |
|---|
| 2026.08.31 | ₩46,676 | ₩46,702 | ₩46,662 | ₩46,694 | +0.04% | 2.2천 |
|---|
| 2026.08.28 | ₩46,796 | ₩46,819 | ₩46,796 | ₩46,819 | +0.05% | 8.6천 |
|---|
| 2026.08.27 | ₩47,023 | ₩47,023 | ₩46,970 | ₩47,004 | -0.04% | 5.3천 |
|---|
| 2026.08.26 | ₩46,769 | ₩46,883 | ₩46,769 | ₩46,857 | +0.19% | 1.5만 |
|---|
| 2026.08.25 | ₩46,823 | ₩46,876 | ₩46,823 | ₩46,873 | +0.11% | 6.2천 |
|---|
| 2026.08.24 | ₩46,776 | ₩46,796 | ₩46,756 | ₩46,756 | -0.04% | 3.2천 |
|---|
| 2026.08.21 | ₩46,595 | ₩46,836 | ₩46,595 | ₩46,815 | +0.47% | 2.2천 |
|---|
| 2026.08.20 | ₩46,783 | ₩46,783 | ₩46,595 | ₩46,595 | -0.40% | 5.1천 |
|---|
| 2026.08.19 | ₩46,956 | ₩46,956 | ₩46,889 | ₩46,903 | -0.11% | 6.1천 |
|---|
| 2026.08.18 | ₩47,223 | ₩47,223 | ₩46,855 | ₩46,855 | -0.78% | 2.8천 |
|---|
| 2026.08.17 | ₩47,103 | ₩47,103 | ₩46,996 | ₩47,008 | -0.20% | 2.1천 |
|---|
| 2026.08.14 | ₩47,170 | ₩47,197 | ₩47,130 | ₩47,149 | -0.05% | 3.2천 |
|---|
| 2026.08.13 | ₩47,250 | ₩47,250 | ₩47,197 | ₩47,203 | -0.10% | 2.6천 |
|---|
| 2026.08.12 | ₩47,063 | ₩47,103 | ₩47,052 | ₩47,052 | -0.02% | 4.9천 |
|---|
| 2026.08.11 | ₩47,036 | ₩47,036 | ₩46,992 | ₩46,992 | -0.09% | 2.1천 |
|---|
| 2026.08.10 | ₩47,103 | ₩47,103 | ₩47,063 | ₩47,083 | -0.04% | 3.8천 |
|---|
| 2026.08.07 | ₩47,076 | ₩47,123 | ₩47,076 | ₩47,123 | +0.10% | 2.9천 |
|---|
| 2026.08.06 | ₩46,956 | ₩47,010 | ₩46,956 | ₩46,966 | +0.02% | 2.6천 |
|---|
| 2026.08.05 | ₩46,916 | ₩47,263 | ₩46,916 | ₩47,127 | +0.45% | 1.6천 |
|---|
| 2026.08.04 | ₩46,595 | ₩47,130 | ₩46,595 | ₩47,087 | +1.06% | 2.6천 |
|---|
| 2026.08.03 | ₩46,489 | ₩46,595 | ₩46,489 | ₩46,558 | +0.15% | 3.1천 |
|---|
| 2026.07.31 | ₩46,075 | ₩46,195 | ₩46,075 | ₩46,187 | +0.24% | 1만 |
|---|
| 2026.07.30 | ₩45,727 | ₩45,981 | ₩45,714 | ₩45,945 | +0.48% | 2.4천 |
|---|
| 2026.07.29 | ₩45,754 | ₩45,754 | ₩45,529 | ₩45,529 | -0.49% | 1.1천 |
|---|
| 2026.07.28 | ₩46,061 | ₩46,061 | ₩46,041 | ₩46,041 | -0.04% | 1.3천 |
|---|
| 2026.07.27 | ₩46,008 | ₩46,008 | ₩45,807 | ₩45,869 | -0.30% | 3.1천 |
|---|
| 2026.07.24 | ₩45,887 | ₩45,887 | ₩45,767 | ₩45,814 | -0.16% | 2.1천 |
|---|
| 2026.07.23 | ₩45,807 | ₩45,807 | ₩45,714 | ₩45,754 | -0.12% | 1.9천 |
|---|
| 2026.07.22 | ₩46,128 | ₩46,128 | ₩46,101 | ₩46,101 | -0.06% | 7천 |
|---|
| 2026.07.21 | ₩46,048 | ₩46,155 | ₩46,048 | ₩46,115 | +0.15% | 7.3천 |
|---|
| 2026.07.20 | ₩46,008 | ₩46,021 | ₩45,890 | ₩45,890 | -0.26% | 7.9천 |
|---|
| 2026.07.17 | ₩46,128 | ₩46,128 | ₩45,968 | ₩46,008 | -0.26% | 3.7천 |
|---|
| 2026.07.16 | ₩46,328 | ₩46,328 | ₩46,175 | ₩46,262 | -0.14% | 2.4천 |
|---|
| 2026.07.15 | ₩46,342 | ₩46,356 | ₩46,248 | ₩46,356 | +0.03% | 7.1천 |
|---|
| 2026.07.14 | ₩46,288 | ₩46,288 | ₩46,235 | ₩46,280 | -0.02% | 4.2천 |
|---|
| 2026.07.13 | ₩46,208 | ₩46,208 | ₩46,141 | ₩46,196 | -0.03% | 2천 |
|---|
| 2026.07.10 | ₩46,302 | ₩46,395 | ₩46,288 | ₩46,372 | +0.15% | 3.9천 |
|---|
| 2026.07.09 | ₩46,115 | ₩46,248 | ₩46,115 | ₩46,235 | +0.26% | 8.5천 |
|---|
| 2026.07.08 | ₩46,034 | ₩46,073 | ₩45,968 | ₩46,073 | +0.08% | 1만 |
|---|
| 2026.07.07 | ₩46,262 | ₩46,262 | ₩46,195 | ₩46,235 | -0.06% | 4.5천 |
|---|
| 2026.07.06 | ₩46,208 | ₩46,355 | ₩46,208 | ₩46,335 | +0.27% | 1.2만 |
|---|
| 2026.07.02 | ₩46,195 | ₩46,195 | ₩46,048 | ₩46,147 | -0.10% | 2.8천 |
|---|
| 2026.07.01 | ₩46,195 | ₩46,208 | ₩46,064 | ₩46,064 | -0.28% | 5천 |
|---|
| 2026.06.30 | ₩46,101 | ₩46,107 | ₩46,088 | ₩46,107 | +0.01% | 3.5천 |
|---|
| 2026.06.29 | ₩45,847 | ₩45,928 | ₩45,847 | ₩45,914 | +0.15% | 4.9천 |
|---|
| 2026.06.26 | ₩45,634 | ₩45,727 | ₩45,634 | ₩45,660 | +0.06% | 1.3만 |
|---|
| 2026.06.25 | ₩45,847 | ₩45,861 | ₩45,634 | ₩45,647 | -0.44% | 6.3천 |
|---|
| 2026.06.24 | ₩45,741 | ₩45,741 | ₩45,620 | ₩45,634 | -0.23% | 3.1천 |
|---|
| 2026.06.23 | ₩45,567 | ₩45,781 | ₩45,567 | ₩45,671 | +0.23% | 3.2천 |
|---|
| 2026.06.22 | ₩46,061 | ₩46,061 | ₩45,901 | ₩45,916 | -0.32% | 2천 |
|---|
| 2026.06.18 | ₩45,954 | ₩45,992 | ₩45,954 | ₩45,992 | +0.08% | 3.2천 |
|---|
| 2026.06.17 | ₩46,115 | ₩46,115 | ₩45,727 | ₩45,754 | -0.78% | 6.2천 |
|---|
| 2026.06.16 | ₩46,128 | ₩46,168 | ₩46,061 | ₩46,061 | -0.14% | 6.3천 |
|---|
| 2026.06.15 | ₩45,767 | ₩46,235 | ₩45,767 | ₩46,101 | +0.73% | 8.3천 |
|---|
| 2026.06.12 | ₩45,527 | ₩45,714 | ₩45,527 | ₩45,695 | +0.37% | 5.2천 |
|---|
| 2026.06.11 | ₩45,220 | ₩45,580 | ₩45,153 | ₩45,533 | +0.69% | 4.6천 |
|---|
| 2026.06.10 | ₩45,460 | ₩45,487 | ₩45,073 | ₩45,073 | -0.85% | 7.4천 |
|---|
| 2026.06.09 | ₩45,647 | ₩45,647 | ₩45,086 | ₩45,500 | -0.32% | 5.9천 |
|---|
| 2026.06.08 | ₩45,660 | ₩45,741 | ₩45,543 | ₩45,547 | -0.25% | 7천 |
|---|
| 2026.06.05 | ₩45,700 | ₩45,700 | ₩45,513 | ₩45,552 | -0.32% | 2.2천 |
|---|
| 2026.06.04 | ₩46,115 | ₩46,208 | ₩46,115 | ₩46,161 | +0.10% | 3.3천 |
|---|
| 2026.06.03 | ₩45,981 | ₩45,981 | ₩45,936 | ₩45,936 | -0.10% | 3.3천 |
|---|
| 2026.06.02 | ₩46,128 | ₩46,181 | ₩46,115 | ₩46,168 | +0.09% | 5.7천 |
|---|
| 2026.06.01 | ₩45,994 | ₩46,141 | ₩45,981 | ₩46,088 | +0.20% | 5.6천 |
|---|
| 2026.05.29 | ₩45,968 | ₩46,061 | ₩45,968 | ₩46,025 | +0.12% | 3.9천 |
|---|
| 2026.05.28 | ₩45,901 | ₩45,928 | ₩45,901 | ₩45,928 | +0.06% | 7.3천 |
|---|
| 2026.05.27 | ₩45,928 | ₩45,928 | ₩45,901 | ₩45,904 | -0.05% | 2천 |
|---|
| 2026.05.26 | ₩45,834 | ₩45,875 | ₩45,834 | ₩45,875 | +0.09% | 1.4천 |
|---|
| 2026.05.22 | ₩45,781 | ₩45,887 | ₩45,781 | ₩45,782 | +0.00% | 4.9천 |
|---|
| 2026.05.21 | ₩45,407 | ₩45,660 | ₩45,407 | ₩45,638 | +0.51% | 4.4천 |
|---|
| 2026.05.20 | ₩45,273 | ₩45,567 | ₩45,273 | ₩45,539 | +0.59% | 2.6천 |
|---|
| 2026.05.19 | ₩45,220 | ₩45,273 | ₩45,209 | ₩45,209 | -0.02% | 4천 |
|---|
| 2026.05.18 | ₩45,233 | ₩45,396 | ₩45,233 | ₩45,396 | +0.36% | 2.5천 |
|---|
| 2026.05.15 | ₩45,473 | ₩45,473 | ₩45,392 | ₩45,392 | -0.18% | 1.6천 |
|---|
| 2026.05.14 | ₩45,647 | ₩45,741 | ₩45,647 | ₩45,715 | +0.15% | 1.7천 |
|---|
| 2026.05.13 | ₩45,460 | ₩45,527 | ₩45,460 | ₩45,500 | +0.09% | 1.8천 |
|---|
| 2026.05.12 | ₩45,260 | ₩45,417 | ₩45,206 | ₩45,417 | +0.35% | 6.5천 |
|---|
| 2026.05.11 | ₩45,420 | ₩45,433 | ₩45,393 | ₩45,433 | +0.03% | 5.3천 |
|---|
| 2026.05.08 | ₩45,366 | ₩45,380 | ₩45,313 | ₩45,357 | -0.02% | 1.1만 |
|---|
| 2026.05.07 | ₩45,326 | ₩45,326 | ₩45,166 | ₩45,206 | -0.27% | 7.5천 |
|---|
| 2026.05.06 | ₩45,166 | ₩45,342 | ₩45,166 | ₩45,342 | +0.39% | 1.3만 |
|---|
| 2026.05.05 | ₩44,859 | ₩44,992 | ₩44,859 | ₩44,938 | +0.18% | 8천 |
|---|
| 2026.05.04 | ₩44,859 | ₩44,859 | ₩44,716 | ₩44,716 | -0.32% | 2.9천 |
|---|
| 2026.05.01 | ₩45,086 | ₩45,086 | ₩44,924 | ₩44,924 | -0.36% | 2.7천 |
|---|
| 2026.04.30 | ₩44,605 | ₩44,912 | ₩44,605 | ₩44,891 | +0.64% | 3.3천 |
|---|
| 2026.04.29 | ₩44,512 | ₩44,526 | ₩44,458 | ₩44,526 | +0.03% | 1.2천 |
|---|
| 2026.04.28 | ₩44,572 | ₩44,618 | ₩44,565 | ₩44,602 | +0.07% | 2만 |
|---|
| 2026.04.27 | ₩44,685 | ₩44,699 | ₩44,685 | ₩44,691 | +0.01% | 3.6천 |
|---|
| 2026.04.24 | ₩44,672 | ₩44,679 | ₩44,645 | ₩44,679 | +0.01% | 1.6천 |
|---|
| 2026.04.23 | ₩44,552 | ₩44,552 | ₩44,512 | ₩44,538 | -0.03% | 2.5천 |
|---|
| 2026.04.22 | ₩44,632 | ₩44,637 | ₩44,605 | ₩44,637 | +0.01% | 3.3천 |
|---|
| 2026.04.21 | ₩44,699 | ₩44,699 | ₩44,378 | ₩44,405 | -0.66% | 4천 |
|---|
| 2026.04.20 | ₩44,605 | ₩44,605 | ₩44,525 | ₩44,578 | -0.06% | 5.7천 |
|---|
| 2026.04.17 | ₩44,578 | ₩44,712 | ₩44,578 | ₩44,622 | +0.10% | 1만 |
|---|
| 2026.04.16 | ₩44,231 | ₩44,232 | ₩44,151 | ₩44,232 | +0.00% | 4.2천 |
|---|
| 2026.04.15 | ₩44,151 | ₩44,179 | ₩44,151 | ₩44,179 | +0.06% | 1.2천 |
|---|
| 2026.04.14 | ₩43,870 | ₩44,044 | ₩43,870 | ₩44,031 | +0.37% | 6.4천 |
|---|
| 2026.04.13 | ₩43,470 | ₩43,739 | ₩43,470 | ₩43,739 | +0.62% | 4.8천 |
|---|
| 2026.04.10 | ₩43,603 | ₩43,603 | ₩43,510 | ₩43,520 | -0.19% | 2.3천 |
|---|
| 2026.04.09 | ₩43,095 | ₩43,616 | ₩43,095 | ₩43,596 | +1.16% | 8.2천 |
|---|
| 2026.04.08 | ₩43,449 | ₩43,449 | ₩43,336 | ₩43,419 | -0.07% | 5.3천 |
|---|
| 2026.04.07 | ₩42,534 | ₩42,739 | ₩42,534 | ₩42,739 | +0.48% | 9.7천 |
|---|
| 2026.04.06 | ₩42,628 | ₩42,755 | ₩42,628 | ₩42,755 | +0.30% | 4.7천 |
|---|
| 2026.04.02 | ₩42,615 | ₩42,659 | ₩42,588 | ₩42,659 | +0.10% | 4.1천 |
|---|
| 2026.04.01 | ₩42,681 | ₩42,695 | ₩42,628 | ₩42,641 | -0.09% | 6.4천 |
|---|
| 2026.03.31 | ₩42,434 | ₩42,468 | ₩42,434 | ₩42,460 | +0.06% | 3.8천 |
|---|
| 2026.03.30 | ₩41,920 | ₩41,920 | ₩41,733 | ₩41,804 | -0.28% | 2.4천 |
|---|
| 2026.03.27 | ₩41,866 | ₩41,866 | ₩41,853 | ₩41,856 | -0.03% | 3천 |
|---|
| 2026.03.26 | ₩42,521 | ₩42,521 | ₩42,271 | ₩42,271 | -0.59% | 2.8천 |
|---|
| 2026.03.25 | ₩42,655 | ₩42,681 | ₩42,641 | ₩42,649 | -0.01% | 3.1천 |
|---|
| 2026.03.24 | ₩42,588 | ₩42,588 | ₩42,481 | ₩42,494 | -0.22% | 3.8천 |
|---|
| 2026.03.23 | ₩42,815 | ₩42,815 | ₩42,600 | ₩42,600 | -0.50% | 4천 |
|---|
| 2026.03.20 | ₩42,414 | ₩42,441 | ₩42,160 | ₩42,282 | -0.31% | 7천 |
|---|
| 2026.03.19 | ₩42,588 | ₩42,641 | ₩42,588 | ₩42,615 | +0.06% | 2.9천 |
|---|
| 2026.03.18 | ₩42,962 | ₩42,997 | ₩42,681 | ₩42,681 | -0.65% | 5.1천 |
|---|
| 2026.03.17 | ₩43,176 | ₩43,176 | ₩43,062 | ₩43,075 | -0.23% | 2.3천 |
|---|
| 2026.03.16 | ₩43,015 | ₩43,109 | ₩43,002 | ₩43,013 | -0.01% | 2.8천 |
|---|
| 2026.03.13 | ₩42,975 | ₩42,975 | ₩42,735 | ₩42,770 | -0.48% | 6.8천 |
|---|
| 2026.03.12 | ₩42,962 | ₩42,975 | ₩42,882 | ₩42,882 | -0.19% | 3.9천 |
|---|
| 2026.03.11 | ₩43,336 | ₩43,336 | ₩43,236 | ₩43,269 | -0.15% | 4.5천 |
|---|
| 2026.03.10 | ₩43,122 | ₩43,563 | ₩43,122 | ₩43,349 | +0.53% | 6.3천 |
|---|
| 2026.03.09 | ₩42,815 | ₩43,403 | ₩42,815 | ₩43,388 | +1.34% | 3천 |
|---|
| 2026.03.06 | ₩43,162 | ₩43,269 | ₩43,095 | ₩43,202 | +0.09% | 4.9천 |
|---|
| 2026.03.05 | ₩43,483 | ₩43,523 | ₩43,309 | ₩43,523 | +0.09% | 3.6천 |
|---|
| 2026.03.04 | ₩43,710 | ₩43,810 | ₩43,710 | ₩43,750 | +0.09% | 7.1천 |
|---|
| 2026.03.03 | ₩43,216 | ₩43,630 | ₩43,216 | ₩43,563 | +0.80% | 6.8천 |
|---|
| 2026.03.02 | ₩43,603 | ₩43,870 | ₩43,603 | ₩43,830 | +0.52% | 8.1천 |
|---|
| 2026.02.27 | ₩43,763 | ₩43,817 | ₩43,697 | ₩43,801 | +0.09% | 17.5만 |
|---|
| 2026.02.26 | ₩43,844 | ₩44,004 | ₩43,844 | ₩43,964 | +0.27% | 3.9천 |
|---|
| 2026.02.25 | ₩44,017 | ₩44,084 | ₩43,924 | ₩44,083 | +0.15% | 1만 |
|---|
| 2026.02.24 | ₩43,790 | ₩43,884 | ₩43,790 | ₩43,870 | +0.18% | 5.2천 |
|---|
| 2026.02.23 | ₩43,991 | ₩43,991 | ₩43,637 | ₩43,639 | -0.80% | 2.6천 |
|---|
| 2026.02.20 | ₩43,777 | ₩44,004 | ₩43,777 | ₩44,004 | +0.52% | 1.1만 |
|---|
| 2026.02.19 | ₩43,844 | ₩43,870 | ₩43,777 | ₩43,830 | -0.03% | 5천 |
|---|
| 2026.02.18 | ₩44,004 | ₩44,017 | ₩43,844 | ₩43,924 | -0.18% | 6.1천 |
|---|
| 2026.02.17 | ₩43,550 | ₩43,844 | ₩43,550 | ₩43,795 | +0.56% | 5.1천 |
|---|
| 2026.02.13 | ₩43,750 | ₩43,924 | ₩43,710 | ₩43,762 | +0.03% | 4.2천 |
|---|
| 2026.02.12 | ₩43,897 | ₩43,910 | ₩43,737 | ₩43,737 | -0.37% | 3.4천 |
|---|
| 2026.02.11 | ₩44,164 | ₩44,178 | ₩44,151 | ₩44,164 | 0.00% | 2.9천 |
|---|
| 2026.02.10 | ₩44,258 | ₩44,291 | ₩44,164 | ₩44,164 | -0.21% | 3.9천 |
|---|
| 2026.02.09 | ₩44,178 | ₩44,231 | ₩44,178 | ₩44,214 | +0.08% | 2.2천 |
|---|
| 2026.02.06 | ₩43,884 | ₩44,140 | ₩43,844 | ₩44,140 | +0.58% | 7천 |
|---|
| 2026.02.05 | ₩43,576 | ₩43,630 | ₩43,523 | ₩43,544 | -0.07% | 4.2천 |
|---|
| 2026.02.04 | ₩43,991 | ₩43,991 | ₩43,723 | ₩43,873 | -0.27% | 1.3만 |
|---|
| 2026.02.03 | ₩44,017 | ₩44,031 | ₩43,737 | ₩43,910 | -0.24% | 7.8천 |
|---|
| 2026.02.02 | ₩43,977 | ₩44,137 | ₩43,977 | ₩44,111 | +0.30% | 1.2만 |
|---|
| 2026.01.30 | ₩43,924 | ₩43,964 | ₩43,723 | ₩43,910 | -0.03% | 1.1만 |
|---|
| 2026.01.29 | ₩43,790 | ₩43,993 | ₩43,790 | ₩43,993 | +0.46% | 5.8천 |
|---|
| 2026.01.28 | ₩44,071 | ₩44,071 | ₩43,991 | ₩44,044 | -0.06% | 5.4천 |
|---|
| 2026.01.27 | ₩44,004 | ₩44,044 | ₩43,991 | ₩44,023 | +0.04% | 4.3천 |
|---|
| 2026.01.26 | ₩43,924 | ₩44,064 | ₩43,924 | ₩44,031 | +0.24% | 4.6천 |
|---|
| 2026.01.23 | ₩43,857 | ₩43,897 | ₩43,830 | ₩43,897 | +0.09% | 4.3천 |
|---|
| 2026.01.22 | ₩43,937 | ₩43,937 | ₩43,884 | ₩43,924 | -0.03% | 2.6천 |
|---|
| 2026.01.21 | ₩43,643 | ₩43,802 | ₩43,590 | ₩43,767 | +0.28% | 3.3천 |
|---|
| 2026.01.20 | ₩43,603 | ₩43,710 | ₩43,429 | ₩43,443 | -0.37% | 6.3천 |
|---|
| 2026.01.16 | ₩44,017 | ₩44,044 | ₩44,003 | ₩44,003 | -0.03% | 3.4천 |
|---|
| 2026.01.15 | ₩44,057 | ₩44,071 | ₩43,977 | ₩43,991 | -0.15% | 4.7천 |
|---|
| 2026.01.14 | ₩43,870 | ₩43,910 | ₩43,790 | ₩43,890 | +0.05% | 4.1천 |
|---|
| 2026.01.13 | ₩44,031 | ₩44,031 | ₩43,917 | ₩43,991 | -0.09% | 7.6천 |
|---|
| 2026.01.12 | ₩44,044 | ₩44,111 | ₩44,044 | ₩44,097 | +0.12% | 5.9천 |
|---|
| 2026.01.09 | ₩43,910 | ₩44,104 | ₩43,910 | ₩44,097 | +0.43% | 3.7천 |
|---|
| 2026.01.08 | ₩43,884 | ₩43,924 | ₩43,884 | ₩43,908 | +0.05% | 2.1천 |
|---|
| 2026.01.07 | ₩43,905 | ₩43,905 | ₩43,844 | ₩43,857 | -0.11% | 2.7천 |
|---|
| 2026.01.06 | ₩43,910 | ₩44,013 | ₩43,870 | ₩44,004 | +0.21% | 2.7천 |
|---|
| 2026.01.05 | ₩43,830 | ₩43,857 | ₩43,790 | ₩43,790 | -0.09% | 1.2만 |
|---|
| 2026.01.02 | ₩43,763 | ₩43,763 | ₩43,563 | ₩43,627 | -0.31% | 1.5만 |
|---|
| 2025.12.31 | ₩43,683 | ₩43,683 | ₩43,512 | ₩43,512 | -0.39% | 1.8천 |
|---|
| 2025.12.30 | ₩43,723 | ₩43,723 | ₩43,670 | ₩43,683 | -0.09% | 3천 |
|---|
| 2025.12.29 | ₩43,470 | ₩43,750 | ₩43,470 | ₩43,714 | +0.56% | 3천 |
|---|
| 2025.12.26 | ₩43,536 | ₩43,844 | ₩43,536 | ₩43,830 | +0.68% | 2.7천 |
|---|
| 2025.12.24 | ₩43,950 | ₩43,977 | ₩43,950 | ₩43,977 | +0.06% | 2천 |
|---|
| 2025.12.23 | ₩43,777 | ₩43,870 | ₩43,777 | ₩43,870 | +0.21% | 2.7천 |
|---|
| 2025.12.22 | ₩43,697 | ₩43,781 | ₩43,697 | ₩43,779 | +0.19% | 4.3천 |
|---|
| 2025.12.19 | ₩43,603 | ₩43,654 | ₩43,603 | ₩43,616 | +0.03% | 3.4천 |
|---|
| 2025.12.18 | ₩43,590 | ₩43,590 | ₩43,403 | ₩43,416 | -0.40% | 5.1천 |
|---|
| 2025.12.17 | ₩43,376 | ₩43,389 | ₩43,269 | ₩43,269 | -0.25% | 5.5천 |
|---|
| 2025.12.16 | ₩43,415 | ₩43,563 | ₩43,415 | ₩43,550 | +0.31% | 4.5천 |
|---|
| 2025.12.15 | ₩43,616 | ₩43,616 | ₩43,603 | ₩43,616 | 0.00% | 5.9천 |
|---|
| 2025.12.12 | ₩43,670 | ₩43,697 | ₩43,603 | ₩43,643 | -0.06% | 3.2천 |
|---|
| 2025.12.11 | ₩43,697 | ₩43,909 | ₩43,697 | ₩43,897 | +0.46% | 3.7천 |
|---|
| 2025.12.10 | ₩43,496 | ₩43,804 | ₩43,496 | ₩43,737 | +0.55% | 1만 |
|---|
| 2025.12.09 | ₩43,616 | ₩43,630 | ₩43,523 | ₩43,536 | -0.18% | 6.9천 |
|---|
| 2025.12.08 | ₩43,643 | ₩43,643 | ₩43,496 | ₩43,550 | -0.21% | 9.1천 |
|---|
| 2025.12.05 | ₩43,737 | ₩43,739 | ₩43,616 | ₩43,616 | -0.27% | 5.8천 |
|---|
| 2025.12.04 | ₩43,576 | ₩43,576 | ₩43,536 | ₩43,576 | 0.00% | 3.6천 |
|---|
| 2025.12.03 | ₩43,456 | ₩43,630 | ₩43,429 | ₩43,603 | +0.34% | 4.1천 |
|---|
| 2025.12.02 | ₩43,472 | ₩43,495 | ₩43,416 | ₩43,416 | -0.13% | 3.1만 |
|---|
| 2025.12.01 | ₩43,376 | ₩43,496 | ₩43,376 | ₩43,376 | 0.00% | 1.6천 |
|---|
| 2025.11.28 | ₩43,443 | ₩43,536 | ₩43,443 | ₩43,536 | +0.22% | 2.4천 |
|---|
| 2025.11.26 | ₩43,661 | ₩43,661 | ₩43,630 | ₩43,630 | -0.07% | 8.1천 |
|---|
| 2025.11.25 | ₩43,376 | ₩43,432 | ₩43,363 | ₩43,432 | +0.13% | 7.2천 |
|---|
| 2025.11.24 | ₩43,189 | ₩43,189 | ₩43,149 | ₩43,161 | -0.06% | 3.5천 |
|---|
| 2025.11.21 | ₩42,735 | ₩42,975 | ₩42,721 | ₩42,882 | +0.34% | 8.4천 |
|---|
| 2025.11.20 | ₩43,122 | ₩43,162 | ₩42,655 | ₩42,655 | -1.08% | 9.2천 |
|---|
| 2025.11.19 | ₩42,922 | ₩42,922 | ₩42,788 | ₩42,842 | -0.19% | 4.9천 |
|---|
| 2025.11.18 | ₩42,850 | ₩42,891 | ₩42,850 | ₩42,855 | +0.01% | 3.7천 |
|---|
| 2025.11.17 | ₩43,149 | ₩43,149 | ₩42,922 | ₩42,962 | -0.43% | 1.8만 |
|---|
| 2025.11.14 | ₩42,842 | ₩43,242 | ₩42,842 | ₩43,176 | +0.78% | 7.4천 |
|---|
| 2025.11.13 | ₩43,216 | ₩43,256 | ₩43,216 | ₩43,242 | +0.06% | 7.6천 |
|---|
| 2025.11.12 | ₩43,576 | ₩43,576 | ₩43,550 | ₩43,550 | -0.06% | 2.6천 |
|---|
| 2025.11.11 | ₩43,429 | ₩43,510 | ₩43,429 | ₩43,510 | +0.18% | 3.6천 |
|---|
| 2025.11.10 | ₩43,283 | ₩43,344 | ₩43,283 | ₩43,344 | +0.14% | 2.3천 |
|---|
| 2025.11.07 | ₩42,935 | ₩43,125 | ₩42,922 | ₩43,125 | +0.44% | 5.7천 |
|---|
| 2025.11.06 | ₩43,245 | ₩43,245 | ₩43,069 | ₩43,082 | -0.38% | 4.8천 |
|---|
| 2025.11.05 | ₩43,216 | ₩43,284 | ₩43,216 | ₩43,242 | +0.06% | 3.6천 |
|---|
| 2025.11.04 | ₩43,180 | ₩43,283 | ₩43,176 | ₩43,176 | -0.01% | 8천 |
|---|
| 2025.11.03 | ₩43,336 | ₩43,363 | ₩43,283 | ₩43,336 | 0.00% | 5.3천 |
|---|
| 2025.10.31 | ₩43,373 | ₩43,443 | ₩43,373 | ₩43,376 | +0.01% | 1.9천 |
|---|
| 2025.10.30 | ₩43,456 | ₩43,456 | ₩43,333 | ₩43,333 | -0.28% | 3천 |
|---|
| 2025.10.29 | ₩43,576 | ₩43,576 | ₩43,389 | ₩43,429 | -0.34% | 1.1만 |
|---|
| 2025.10.28 | ₩43,510 | ₩43,563 | ₩43,510 | ₩43,538 | +0.06% | 5.3천 |
|---|
| 2025.10.27 | ₩43,389 | ₩43,467 | ₩43,389 | ₩43,467 | +0.18% | 3.1천 |
|---|
| 2025.10.24 | ₩43,309 | ₩43,321 | ₩43,296 | ₩43,296 | -0.03% | 5.1천 |
|---|
| 2025.10.23 | ₩43,029 | ₩43,140 | ₩43,029 | ₩43,114 | +0.20% | 2.1천 |
|---|
| 2025.10.22 | ₩43,099 | ₩43,109 | ₩43,030 | ₩43,042 | -0.13% | 1.3만 |
|---|
| 2025.10.21 | ₩43,149 | ₩43,202 | ₩43,149 | ₩43,184 | +0.08% | 4천 |
|---|
| 2025.10.20 | ₩43,029 | ₩43,122 | ₩43,029 | ₩43,095 | +0.16% | 4.8천 |
|---|
| 2025.10.17 | ₩42,842 | ₩42,949 | ₩42,842 | ₩42,882 | +0.09% | 1.5만 |
|---|
| 2025.10.16 | ₩42,802 | ₩42,816 | ₩42,748 | ₩42,816 | +0.03% | 8천 |
|---|
| 2025.10.15 | ₩43,042 | ₩43,042 | ₩42,868 | ₩42,891 | -0.35% | 5.3천 |
|---|
| 2025.10.14 | ₩42,945 | ₩42,962 | ₩42,872 | ₩42,872 | -0.17% | 3.4천 |
|---|
| 2025.10.13 | ₩42,815 | ₩42,855 | ₩42,788 | ₩42,842 | +0.06% | 4.2천 |
|---|
| 2025.10.10 | ₩42,989 | ₩42,989 | ₩42,579 | ₩42,579 | -0.95% | 4.3천 |
|---|