시장 데이터를 불러오는 중
전체 종목
Brookstone Value Stock ETF 과거 주가
Brookstone Value Stock ETF · BAMV · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Brookstone Value Stock ETF · BAMV · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩49,137 | ₩49,170 | ₩49,137 | ₩49,143 | +0.01% | 4.9천 |
| 2026.10.08 | ₩48,494 | ₩48,894 | ₩48,494 | ₩48,881 | +0.80% | 1.1만 |
| 2026.10.07 | ₩48,601 | ₩48,734 | ₩48,575 | ₩48,668 | +0.14% | 1.6만 |
| 2026.10.06 | ₩48,882 | ₩48,889 | ₩48,862 | ₩48,882 | 0.00% | 5천 |
| 2026.10.05 | ₩48,735 | ₩48,815 | ₩48,708 | ₩48,762 | +0.05% | 8.9천 |
| 2026.10.02 | ₩48,550 | ₩48,561 | ₩48,334 | ₩48,561 | +0.02% | 9천 |
| 2026.10.01 | ₩48,467 | ₩48,481 | ₩48,160 | ₩48,374 | -0.19% | 2.9만 |
| 2026.09.30 | ₩48,762 | ₩48,789 | ₩48,494 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩48,494 |
| -0.55% |
| 5.3만 |
| 2026.09.29 | ₩48,454 | ₩48,668 | ₩48,454 | ₩48,611 | +0.32% | 1.8만 |
|---|
| 2026.09.28 | ₩48,775 | ₩48,789 | ₩48,722 | ₩48,722 | -0.11% | 4.9만 |
|---|
| 2026.09.25 | ₩49,244 | ₩49,244 | ₩49,217 | ₩49,237 | -0.01% | 1.9만 |
|---|
| 2026.09.24 | ₩48,668 | ₩48,856 | ₩48,668 | ₩48,856 | +0.39% | 4.9만 |
|---|
| 2026.09.23 | ₩49,150 | ₩49,150 | ₩48,949 | ₩48,949 | -0.41% | 2.4만 |
|---|
| 2026.09.22 | ₩49,445 | ₩49,445 | ₩49,177 | ₩49,230 | -0.43% | 9.8천 |
|---|
| 2026.09.21 | ₩49,672 | ₩49,739 | ₩49,458 | ₩49,706 | +0.07% | 2.1만 |
|---|
| 2026.09.18 | ₩49,471 | ₩49,485 | ₩49,379 | ₩49,461 | -0.02% | 8.7천 |
|---|
| 2026.09.17 | ₩49,772 | ₩49,806 | ₩49,726 | ₩49,735 | -0.08% | 3.4만 |
|---|
| 2026.09.16 | ₩49,967 | ₩49,967 | ₩49,137 | ₩49,498 | -0.94% | 5.1만 |
|---|
| 2026.09.15 | ₩50,181 | ₩50,274 | ₩50,181 | ₩50,208 | +0.05% | 7.9만 |
|---|
| 2026.09.14 | ₩50,408 | ₩50,535 | ₩50,261 | ₩50,301 | -0.21% | 2.4만 |
|---|
| 2026.09.11 | ₩50,395 | ₩50,422 | ₩50,382 | ₩50,394 | -0.00% | 4만 |
|---|
| 2026.09.10 | ₩49,980 | ₩50,034 | ₩49,980 | ₩50,031 | +0.10% | 7.4천 |
|---|
| 2026.09.09 | ₩50,368 | ₩50,368 | ₩50,237 | ₩50,237 | -0.26% | 1.1만 |
|---|
| 2026.09.08 | ₩50,636 | ₩50,759 | ₩50,475 | ₩50,475 | -0.32% | 1.8만 |
|---|
| 2026.09.04 | ₩50,944 | ₩51,024 | ₩50,934 | ₩50,934 | -0.02% | 3.6만 |
|---|
| 2026.09.03 | ₩50,924 | ₩51,252 | ₩50,924 | ₩51,171 | +0.49% | 4.8만 |
|---|
| 2026.09.02 | ₩50,609 | ₩50,930 | ₩50,609 | ₩50,834 | +0.44% | 1만 |
|---|
| 2026.09.01 | ₩50,756 | ₩50,783 | ₩50,475 | ₩50,502 | -0.50% | 1만 |
|---|
| 2026.08.31 | ₩50,917 | ₩50,997 | ₩50,917 | ₩50,941 | +0.05% | 1.8만 |
|---|
| 2026.08.28 | ₩51,104 | ₩51,345 | ₩51,104 | ₩51,198 | +0.18% | 6.5만 |
|---|
| 2026.08.27 | ₩51,385 | ₩51,412 | ₩51,292 | ₩51,305 | -0.16% | 7.8만 |
|---|
| 2026.08.26 | ₩51,626 | ₩51,693 | ₩51,559 | ₩51,609 | -0.03% | 2.6만 |
|---|
| 2026.08.25 | ₩51,265 | ₩51,559 | ₩51,265 | ₩51,559 | +0.57% | 2.8만 |
|---|
| 2026.08.24 | ₩51,252 | ₩51,336 | ₩51,252 | ₩51,336 | +0.16% | 9.4천 |
|---|
| 2026.08.21 | ₩51,185 | ₩51,198 | ₩51,131 | ₩51,163 | -0.04% | 2.4만 |
|---|
| 2026.08.20 | ₩51,096 | ₩51,185 | ₩50,821 | ₩50,821 | -0.54% | 6.3천 |
|---|
| 2026.08.19 | ₩51,278 | ₩51,278 | ₩51,144 | ₩51,144 | -0.26% | 1.5만 |
|---|
| 2026.08.18 | ₩51,144 | ₩51,238 | ₩51,059 | ₩51,059 | -0.17% | 1.7만 |
|---|
| 2026.08.17 | ₩51,339 | ₩51,372 | ₩51,072 | ₩51,072 | -0.52% | 1.4만 |
|---|
| 2026.08.14 | ₩51,265 | ₩51,405 | ₩51,265 | ₩51,328 | +0.12% | 1.2만 |
|---|
| 2026.08.13 | ₩51,158 | ₩51,278 | ₩51,064 | ₩51,258 | +0.20% | 2.7천 |
|---|
| 2026.08.12 | ₩50,957 | ₩51,158 | ₩50,957 | ₩51,082 | +0.24% | 1.4만 |
|---|
| 2026.08.11 | ₩50,991 | ₩51,051 | ₩50,972 | ₩50,972 | -0.04% | 4.6천 |
|---|
| 2026.08.10 | ₩50,863 | ₩50,944 | ₩50,863 | ₩50,944 | +0.16% | 5.3천 |
|---|
| 2026.08.07 | ₩50,475 | ₩50,616 | ₩50,475 | ₩50,609 | +0.27% | 6.7천 |
|---|
| 2026.08.06 | ₩50,261 | ₩50,274 | ₩50,181 | ₩50,248 | -0.03% | 9.6천 |
|---|
| 2026.08.05 | ₩50,515 | ₩50,556 | ₩50,261 | ₩50,261 | -0.50% | 9.9천 |
|---|
| 2026.08.04 | ₩49,766 | ₩50,529 | ₩49,766 | ₩50,489 | +1.45% | 6.3만 |
|---|
| 2026.08.03 | ₩49,538 | ₩49,819 | ₩49,538 | ₩49,819 | +0.57% | 3.8만 |
|---|
| 2026.07.31 | ₩49,324 | ₩49,418 | ₩49,324 | ₩49,366 | +0.08% | 3.5만 |
|---|
| 2026.07.30 | ₩48,856 | ₩49,117 | ₩48,856 | ₩49,097 | +0.49% | 8.2천 |
|---|
| 2026.07.29 | ₩48,862 | ₩48,862 | ₩48,441 | ₩48,441 | -0.86% | 4.6천 |
|---|
| 2026.07.28 | ₩48,856 | ₩49,016 | ₩48,856 | ₩49,003 | +0.30% | 1.6만 |
|---|
| 2026.07.27 | ₩48,588 | ₩48,682 | ₩48,508 | ₩48,583 | -0.01% | 7.3천 |
|---|
| 2026.07.24 | ₩48,173 | ₩48,387 | ₩48,173 | ₩48,280 | +0.22% | 9.5천 |
|---|
| 2026.07.23 | ₩48,133 | ₩48,133 | ₩48,012 | ₩48,106 | -0.06% | 7천 |
|---|
| 2026.07.22 | ₩48,467 | ₩48,494 | ₩48,280 | ₩48,340 | -0.26% | 1.9만 |
|---|
| 2026.07.21 | ₩48,173 | ₩48,280 | ₩48,173 | ₩48,257 | +0.18% | 1.1만 |
|---|
| 2026.07.20 | ₩48,093 | ₩48,200 | ₩47,972 | ₩47,974 | -0.25% | 1.7만 |
|---|
| 2026.07.17 | ₩48,133 | ₩48,414 | ₩48,133 | ₩48,160 | +0.06% | 9.1천 |
|---|
| 2026.07.16 | ₩48,374 | ₩48,374 | ₩48,240 | ₩48,374 | 0.00% | 1.1만 |
|---|
| 2026.07.15 | ₩48,093 | ₩48,119 | ₩48,066 | ₩48,113 | +0.04% | 1.3만 |
|---|
| 2026.07.14 | ₩48,374 | ₩48,374 | ₩48,012 | ₩48,066 | -0.64% | 1.2만 |
|---|
| 2026.07.13 | ₩48,186 | ₩48,244 | ₩48,119 | ₩48,244 | +0.12% | 5.4천 |
|---|
| 2026.07.10 | ₩48,079 | ₩48,200 | ₩48,079 | ₩48,188 | +0.23% | 6.6천 |
|---|
| 2026.07.09 | ₩47,745 | ₩47,986 | ₩47,745 | ₩47,959 | +0.45% | 9.4천 |
|---|
| 2026.07.08 | ₩47,638 | ₩47,638 | ₩47,330 | ₩47,370 | -0.56% | 2.1만 |
|---|
| 2026.07.07 | ₩48,066 | ₩48,066 | ₩47,852 | ₩47,852 | -0.45% | 1.9만 |
|---|
| 2026.07.06 | ₩47,771 | ₩47,852 | ₩47,664 | ₩47,852 | +0.17% | 3.8만 |
|---|
| 2026.07.02 | ₩47,569 | ₩47,571 | ₩47,397 | ₩47,563 | -0.01% | 5.2천 |
|---|
| 2026.07.01 | ₩47,263 | ₩47,504 | ₩47,263 | ₩47,383 | +0.25% | 1.4만 |
|---|
| 2026.06.30 | ₩47,290 | ₩47,290 | ₩47,062 | ₩47,069 | -0.47% | 1.1만 |
|---|
| 2026.06.29 | ₩47,453 | ₩47,597 | ₩47,410 | ₩47,477 | +0.05% | 1.3만 |
|---|
| 2026.06.26 | ₩47,209 | ₩47,544 | ₩47,209 | ₩47,330 | +0.26% | 2.9만 |
|---|
| 2026.06.25 | ₩47,695 | ₩47,932 | ₩47,350 | ₩47,350 | -0.72% | 4.3만 |
|---|
| 2026.06.24 | ₩47,356 | ₩47,571 | ₩47,156 | ₩47,263 | -0.20% | 8.3천 |
|---|
| 2026.06.23 | ₩47,116 | ₩47,517 | ₩47,116 | ₩47,464 | +0.74% | 1.2만 |
|---|
| 2026.06.22 | ₩47,597 | ₩47,651 | ₩47,490 | ₩47,510 | -0.18% | 7.7천 |
|---|
| 2026.06.18 | ₩47,812 | ₩47,825 | ₩47,437 | ₩47,450 | -0.76% | 2.7만 |
|---|
| 2026.06.17 | ₩48,066 | ₩48,106 | ₩47,330 | ₩47,370 | -1.45% | 1.6만 |
|---|
| 2026.06.16 | ₩48,146 | ₩48,146 | ₩47,999 | ₩48,026 | -0.25% | 1.6만 |
|---|
| 2026.06.15 | ₩47,865 | ₩48,026 | ₩47,785 | ₩47,785 | -0.17% | 2.1만 |
|---|
| 2026.06.12 | ₩47,182 | ₩47,611 | ₩47,182 | ₩47,584 | +0.85% | 1.4만 |
|---|
| 2026.06.11 | ₩46,620 | ₩47,142 | ₩46,500 | ₩47,035 | +0.89% | 1.3만 |
|---|
| 2026.06.10 | ₩46,901 | ₩46,968 | ₩46,379 | ₩46,379 | -1.11% | 7천 |
|---|
| 2026.06.09 | ₩47,263 | ₩47,263 | ₩46,473 | ₩46,986 | -0.59% | 1.3만 |
|---|
| 2026.06.08 | ₩47,263 | ₩47,330 | ₩46,995 | ₩46,995 | -0.57% | 2.1만 |
|---|
| 2026.06.05 | ₩47,544 | ₩47,571 | ₩47,075 | ₩47,148 | -0.83% | 8.2천 |
|---|
| 2026.06.04 | ₩47,825 | ₩47,892 | ₩47,785 | ₩47,879 | +0.11% | 8.2천 |
|---|
| 2026.06.03 | ₩47,437 | ₩47,490 | ₩47,343 | ₩47,352 | -0.18% | 1.1만 |
|---|
| 2026.06.02 | ₩47,464 | ₩47,758 | ₩47,410 | ₩47,691 | +0.48% | 1.7만 |
|---|
| 2026.06.01 | ₩47,290 | ₩47,557 | ₩47,290 | ₩47,490 | +0.42% | 2.3만 |
|---|
| 2026.05.29 | ₩47,330 | ₩47,490 | ₩47,330 | ₩47,450 | +0.25% | 1.5만 |
|---|
| 2026.05.28 | ₩47,116 | ₩47,169 | ₩47,116 | ₩47,116 | 0.00% | 1.2만 |
|---|
| 2026.05.27 | ₩47,316 | ₩47,316 | ₩47,093 | ₩47,093 | -0.47% | 3.6천 |
|---|
| 2026.05.26 | ₩47,223 | ₩47,397 | ₩47,223 | ₩47,327 | +0.22% | 5.3천 |
|---|
| 2026.05.22 | ₩47,129 | ₩47,236 | ₩47,102 | ₩47,169 | +0.09% | 8.8천 |
|---|
| 2026.05.21 | ₩46,393 | ₩46,768 | ₩46,393 | ₩46,768 | +0.81% | 5.2천 |
|---|
| 2026.05.20 | ₩46,246 | ₩46,580 | ₩46,232 | ₩46,540 | +0.64% | 5.7천 |
|---|
| 2026.05.19 | ₩46,259 | ₩46,366 | ₩46,125 | ₩46,125 | -0.29% | 5.1천 |
|---|
| 2026.05.18 | ₩46,379 | ₩46,460 | ₩46,286 | ₩46,460 | +0.17% | 5천 |
|---|
| 2026.05.15 | ₩46,326 | ₩46,326 | ₩46,246 | ₩46,246 | -0.17% | 1.3만 |
|---|
| 2026.05.14 | ₩46,406 | ₩46,406 | ₩46,353 | ₩46,353 | -0.12% | 5.8천 |
|---|
| 2026.05.13 | ₩46,045 | ₩46,205 | ₩46,031 | ₩46,031 | -0.03% | 3.8천 |
|---|
| 2026.05.12 | ₩46,058 | ₩46,353 | ₩46,058 | ₩46,299 | +0.52% | 1.1만 |
|---|
| 2026.05.11 | ₩46,473 | ₩46,580 | ₩46,326 | ₩46,353 | -0.26% | 3.1천 |
|---|
| 2026.05.08 | ₩46,379 | ₩46,379 | ₩46,259 | ₩46,259 | -0.26% | 4.9천 |
|---|
| 2026.05.07 | ₩46,607 | ₩46,607 | ₩46,259 | ₩46,272 | -0.72% | 1.3만 |
|---|
| 2026.05.06 | ₩46,527 | ₩46,600 | ₩46,460 | ₩46,591 | +0.14% | 2.5만 |
|---|
| 2026.05.05 | ₩45,844 | ₩46,286 | ₩45,844 | ₩46,128 | +0.62% | 1.4만 |
|---|
| 2026.05.04 | ₩45,991 | ₩46,072 | ₩45,737 | ₩45,765 | -0.49% | 7.5천 |
|---|
| 2026.05.01 | ₩46,353 | ₩46,420 | ₩46,246 | ₩46,252 | -0.22% | 1.1만 |
|---|
| 2026.04.30 | ₩46,205 | ₩46,398 | ₩46,125 | ₩46,398 | +0.42% | 1.1만 |
|---|
| 2026.04.29 | ₩45,630 | ₩45,643 | ₩45,523 | ₩45,631 | +0.00% | 4.6천 |
|---|
| 2026.04.28 | ₩45,857 | ₩45,857 | ₩45,683 | ₩45,697 | -0.35% | 1.7만 |
|---|
| 2026.04.27 | ₩45,951 | ₩45,964 | ₩45,884 | ₩45,912 | -0.08% | 5.1천 |
|---|
| 2026.04.24 | ₩45,857 | ₩45,924 | ₩45,844 | ₩45,876 | +0.04% | 3.3천 |
|---|
| 2026.04.23 | ₩46,031 | ₩46,085 | ₩45,603 | ₩45,938 | -0.20% | 5.4천 |
|---|
| 2026.04.22 | ₩46,379 | ₩46,379 | ₩46,085 | ₩46,140 | -0.52% | 4.9천 |
|---|
| 2026.04.21 | ₩46,486 | ₩46,486 | ₩46,149 | ₩46,149 | -0.73% | 5.8천 |
|---|
| 2026.04.20 | ₩46,299 | ₩46,339 | ₩46,259 | ₩46,312 | +0.03% | 1만 |
|---|
| 2026.04.17 | ₩46,138 | ₩46,406 | ₩46,138 | ₩46,193 | +0.12% | 1만 |
|---|
| 2026.04.16 | ₩45,724 | ₩45,724 | ₩45,603 | ₩45,713 | -0.02% | 1.2만 |
|---|
| 2026.04.15 | ₩45,442 | ₩45,603 | ₩45,442 | ₩45,509 | +0.15% | 4.6천 |
|---|
| 2026.04.14 | ₩45,081 | ₩45,322 | ₩45,021 | ₩45,021 | -0.13% | 1만 |
|---|
| 2026.04.13 | ₩44,639 | ₩45,019 | ₩44,639 | ₩45,019 | +0.85% | 6.2천 |
|---|
| 2026.04.10 | ₩44,639 | ₩44,639 | ₩44,588 | ₩44,588 | -0.11% | 7.6천 |
|---|
| 2026.04.09 | ₩44,572 | ₩44,947 | ₩44,572 | ₩44,880 | +0.69% | 1.6만 |
|---|
| 2026.04.08 | ₩44,787 | ₩44,840 | ₩44,599 | ₩44,840 | +0.12% | 1.6만 |
|---|
| 2026.04.07 | ₩43,669 | ₩43,903 | ₩43,662 | ₩43,850 | +0.41% | 7.9천 |
|---|
| 2026.04.06 | ₩43,950 | ₩43,950 | ₩43,863 | ₩43,921 | -0.07% | 7.8천 |
|---|
| 2026.04.02 | ₩43,341 | ₩43,765 | ₩43,341 | ₩43,765 | +0.98% | 7.4천 |
|---|
| 2026.04.01 | ₩43,769 | ₩43,769 | ₩43,649 | ₩43,649 | -0.28% | 1.3만 |
|---|
| 2026.03.31 | ₩43,127 | ₩43,568 | ₩42,939 | ₩43,508 | +0.88% | 1.3만 |
|---|
| 2026.03.30 | ₩42,785 | ₩42,993 | ₩42,511 | ₩42,606 | -0.42% | 7.7천 |
|---|
| 2026.03.27 | ₩42,652 | ₩42,658 | ₩42,617 | ₩42,617 | -0.08% | 4천 |
|---|
| 2026.03.26 | ₩43,595 | ₩43,662 | ₩43,353 | ₩43,353 | -0.56% | 5.5천 |
|---|
| 2026.03.25 | ₩43,488 | ₩43,662 | ₩43,488 | ₩43,607 | +0.27% | 5.4천 |
|---|
| 2026.03.24 | ₩43,127 | ₩43,314 | ₩43,100 | ₩43,152 | +0.06% | 7.3천 |
|---|
| 2026.03.23 | ₩43,394 | ₩43,408 | ₩43,100 | ₩43,115 | -0.64% | 1만 |
|---|
| 2026.03.20 | ₩43,167 | ₩43,167 | ₩42,645 | ₩42,806 | -0.84% | 2.1만 |
|---|
| 2026.03.19 | ₩42,913 | ₩43,261 | ₩42,859 | ₩43,107 | +0.45% | 3.4천 |
|---|
| 2026.03.18 | ₩43,408 | ₩43,408 | ₩43,046 | ₩43,060 | -0.80% | 1.4만 |
|---|
| 2026.03.17 | ₩43,689 | ₩43,689 | ₩43,542 | ₩43,555 | -0.31% | 7.4천 |
|---|
| 2026.03.16 | ₩43,528 | ₩43,528 | ₩43,374 | ₩43,394 | -0.31% | 1.4만 |
|---|
| 2026.03.13 | ₩43,341 | ₩43,357 | ₩43,087 | ₩43,087 | -0.59% | 1.7만 |
|---|
| 2026.03.12 | ₩43,394 | ₩43,488 | ₩43,154 | ₩43,154 | -0.56% | 9.1천 |
|---|
| 2026.03.11 | ₩43,943 | ₩43,957 | ₩43,635 | ₩43,756 | -0.43% | 1.3만 |
|---|
| 2026.03.10 | ₩44,117 | ₩44,144 | ₩43,622 | ₩43,809 | -0.70% | 1.8만 |
|---|
| 2026.03.09 | ₩43,796 | ₩44,265 | ₩43,515 | ₩44,230 | +0.99% | 9.9천 |
|---|
| 2026.03.06 | ₩43,743 | ₩44,265 | ₩43,743 | ₩44,265 | +1.19% | 3.7천 |
|---|
| 2026.03.05 | ₩44,385 | ₩44,546 | ₩44,117 | ₩44,358 | -0.06% | 6.5천 |
|---|
| 2026.03.04 | ₩44,586 | ₩44,693 | ₩44,278 | ₩44,666 | +0.18% | 1.7만 |
|---|
| 2026.03.03 | ₩44,020 | ₩44,653 | ₩44,010 | ₩44,505 | +1.10% | 1.4만 |
|---|
| 2026.03.02 | ₩44,934 | ₩45,161 | ₩44,880 | ₩45,014 | +0.18% | 2만 |
|---|
| 2026.02.27 | ₩44,586 | ₩45,188 | ₩44,586 | ₩45,188 | +1.35% | 2.6만 |
|---|
| 2026.02.26 | ₩44,800 | ₩44,813 | ₩44,559 | ₩44,746 | -0.12% | 1.3만 |
|---|
| 2026.02.25 | ₩44,505 | ₩44,760 | ₩44,505 | ₩44,693 | +0.42% | 2.1만 |
|---|
| 2026.02.24 | ₩44,773 | ₩44,907 | ₩44,720 | ₩44,827 | +0.12% | 1.4만 |
|---|
| 2026.02.23 | ₩44,465 | ₩44,492 | ₩44,211 | ₩44,385 | -0.18% | 7.9천 |
|---|
| 2026.02.20 | ₩44,679 | ₩44,706 | ₩44,345 | ₩44,586 | -0.21% | 3.4만 |
|---|
| 2026.02.19 | ₩44,706 | ₩44,733 | ₩44,465 | ₩44,666 | -0.09% | 1.7만 |
|---|
| 2026.02.18 | ₩44,706 | ₩44,800 | ₩44,626 | ₩44,760 | +0.12% | 1.4만 |
|---|
| 2026.02.17 | ₩44,653 | ₩44,653 | ₩44,208 | ₩44,452 | -0.45% | 2.1만 |
|---|
| 2026.02.13 | ₩44,439 | ₩44,773 | ₩44,439 | ₩44,590 | +0.34% | 6.2천 |
|---|
| 2026.02.12 | ₩44,746 | ₩44,746 | ₩44,305 | ₩44,305 | -0.99% | 1.2만 |
|---|
| 2026.02.11 | ₩45,068 | ₩45,215 | ₩44,867 | ₩44,947 | -0.27% | 9.4천 |
|---|
| 2026.02.10 | ₩45,295 | ₩45,362 | ₩45,228 | ₩45,268 | -0.06% | 7.3천 |
|---|
| 2026.02.09 | ₩44,947 | ₩45,215 | ₩44,947 | ₩45,188 | +0.54% | 8.4천 |
|---|
| 2026.02.06 | ₩44,974 | ₩45,322 | ₩44,974 | ₩45,322 | +0.77% | 1.8만 |
|---|
| 2026.02.05 | ₩44,733 | ₩44,733 | ₩44,412 | ₩44,439 | -0.66% | 2.1만 |
|---|
| 2026.02.04 | ₩44,599 | ₩45,014 | ₩44,599 | ₩44,853 | +0.57% | 2.1만 |
|---|
| 2026.02.03 | ₩44,773 | ₩44,773 | ₩44,144 | ₩44,372 | -0.90% | 1.3만 |
|---|
| 2026.02.02 | ₩44,639 | ₩44,867 | ₩44,599 | ₩44,840 | +0.45% | 2.1만 |
|---|
| 2026.01.30 | ₩44,412 | ₩44,586 | ₩44,265 | ₩44,586 | +0.39% | 2만 |
|---|
| 2026.01.29 | ₩44,666 | ₩44,666 | ₩44,412 | ₩44,550 | -0.26% | 1.6만 |
|---|
| 2026.01.28 | ₩44,693 | ₩44,773 | ₩44,519 | ₩44,626 | -0.15% | 1.7만 |
|---|
| 2026.01.27 | ₩44,666 | ₩44,741 | ₩44,666 | ₩44,733 | +0.15% | 1.3만 |
|---|
| 2026.01.26 | ₩44,773 | ₩44,836 | ₩44,760 | ₩44,787 | +0.03% | 1.3만 |
|---|
| 2026.01.23 | ₩44,880 | ₩44,880 | ₩44,613 | ₩44,753 | -0.28% | 1.3만 |
|---|
| 2026.01.22 | ₩45,001 | ₩45,175 | ₩44,947 | ₩44,974 | -0.06% | 1.7만 |
|---|
| 2026.01.21 | ₩44,492 | ₩44,773 | ₩44,479 | ₩44,773 | +0.63% | 1.1만 |
|---|
| 2026.01.20 | ₩44,265 | ₩44,505 | ₩44,131 | ₩44,139 | -0.28% | 1.3만 |
|---|
| 2026.01.16 | ₩44,827 | ₩44,840 | ₩44,720 | ₩44,733 | -0.21% | 9.8천 |
|---|
| 2026.01.15 | ₩44,746 | ₩45,001 | ₩44,746 | ₩44,880 | +0.30% | 1.8만 |
|---|
| 2026.01.14 | ₩44,613 | ₩44,857 | ₩44,613 | ₩44,857 | +0.55% | 9.3천 |
|---|
| 2026.01.13 | ₩44,505 | ₩44,559 | ₩44,439 | ₩44,538 | +0.07% | 7천 |
|---|
| 2026.01.12 | ₩44,439 | ₩44,556 | ₩44,439 | ₩44,556 | +0.27% | 1.5만 |
|---|
| 2026.01.09 | ₩44,278 | ₩44,586 | ₩44,278 | ₩44,543 | +0.60% | 1.5만 |
|---|
| 2026.01.08 | ₩44,077 | ₩44,331 | ₩44,077 | ₩44,191 | +0.26% | 1.1만 |
|---|
| 2026.01.07 | ₩44,345 | ₩44,345 | ₩43,729 | ₩43,767 | -1.30% | 6.2천 |
|---|
| 2026.01.06 | ₩44,305 | ₩44,372 | ₩44,238 | ₩44,345 | +0.09% | 7.4천 |
|---|
| 2026.01.05 | ₩44,064 | ₩44,171 | ₩44,024 | ₩44,050 | -0.03% | 1.8만 |
|---|
| 2026.01.02 | ₩43,783 | ₩43,783 | ₩43,689 | ₩43,769 | -0.03% | 7.4천 |
|---|
| 2025.12.31 | ₩43,555 | ₩43,555 | ₩43,381 | ₩43,381 | -0.40% | 3.8천 |
|---|
| 2025.12.30 | ₩43,743 | ₩43,743 | ₩43,702 | ₩43,710 | -0.07% | 4.5천 |
|---|
| 2025.12.29 | ₩43,609 | ₩43,756 | ₩43,609 | ₩43,689 | +0.18% | 5.6천 |
|---|
| 2025.12.26 | ₩43,676 | ₩43,722 | ₩43,595 | ₩43,722 | +0.11% | 6.2천 |
|---|
| 2025.12.24 | ₩43,824 | ₩43,836 | ₩43,809 | ₩43,809 | -0.03% | 4.2천 |
|---|
| 2025.12.23 | ₩43,689 | ₩43,702 | ₩43,502 | ₩43,548 | -0.32% | 9.1천 |
|---|
| 2025.12.22 | ₩43,595 | ₩43,702 | ₩43,589 | ₩43,662 | +0.15% | 1만 |
|---|
| 2025.12.19 | ₩43,283 | ₩43,354 | ₩43,249 | ₩43,249 | -0.08% | 5.4천 |
|---|
| 2025.12.18 | ₩43,408 | ₩43,408 | ₩43,113 | ₩43,113 | -0.68% | 1.4만 |
|---|
| 2025.12.17 | ₩43,408 | ₩43,408 | ₩43,251 | ₩43,251 | -0.36% | 9.1천 |
|---|
| 2025.12.16 | ₩43,461 | ₩43,649 | ₩43,461 | ₩43,626 | +0.38% | 8.2천 |
|---|
| 2025.12.15 | ₩43,890 | ₩43,970 | ₩43,890 | ₩43,923 | +0.08% | 8.8천 |
|---|
| 2025.12.12 | ₩43,903 | ₩43,957 | ₩43,836 | ₩43,894 | -0.02% | 6.1천 |
|---|
| 2025.12.11 | ₩43,836 | ₩44,053 | ₩43,836 | ₩44,053 | +0.49% | 5.1천 |
|---|
| 2025.12.10 | ₩43,461 | ₩43,903 | ₩43,461 | ₩43,809 | +0.80% | 8.5천 |
|---|
| 2025.12.09 | ₩43,408 | ₩43,448 | ₩43,154 | ₩43,167 | -0.56% | 1.2만 |
|---|
| 2025.12.08 | ₩43,394 | ₩43,421 | ₩43,381 | ₩43,382 | -0.03% | 1.2만 |
|---|
| 2025.12.05 | ₩43,435 | ₩43,603 | ₩43,435 | ₩43,502 | +0.15% | 8.7천 |
|---|
| 2025.12.04 | ₩43,301 | ₩43,354 | ₩43,247 | ₩43,354 | +0.12% | 8.8천 |
|---|
| 2025.12.03 | ₩43,301 | ₩43,421 | ₩43,301 | ₩43,407 | +0.24% | 5.8천 |
|---|
| 2025.12.02 | ₩42,859 | ₩43,140 | ₩42,859 | ₩43,033 | +0.41% | 4.7만 |
|---|
| 2025.12.01 | ₩43,006 | ₩43,180 | ₩42,926 | ₩42,926 | -0.19% | 2.7천 |
|---|
| 2025.11.28 | ₩43,158 | ₩43,158 | ₩43,100 | ₩43,154 | -0.01% | 4.4천 |
|---|
| 2025.11.26 | ₩42,832 | ₩43,180 | ₩42,832 | ₩43,046 | +0.50% | 1.5만 |
|---|
| 2025.11.25 | ₩42,824 | ₩42,899 | ₩42,824 | ₩42,859 | +0.08% | 1.6만 |
|---|
| 2025.11.24 | ₩42,404 | ₩42,458 | ₩42,404 | ₩42,417 | +0.03% | 6.3천 |
|---|
| 2025.11.21 | ₩41,762 | ₩42,471 | ₩41,762 | ₩42,243 | +1.15% | 1.4만 |
|---|
| 2025.11.20 | ₩42,404 | ₩42,404 | ₩41,521 | ₩41,521 | -2.08% | 1.1만 |
|---|
| 2025.11.19 | ₩42,096 | ₩42,103 | ₩42,083 | ₩42,083 | -0.03% | 8.2천 |
|---|
| 2025.11.18 | ₩42,284 | ₩42,526 | ₩42,176 | ₩42,391 | +0.25% | 8.9천 |
|---|
| 2025.11.17 | ₩42,886 | ₩42,939 | ₩42,243 | ₩42,337 | -1.28% | 4.7만 |
|---|
| 2025.11.14 | ₩42,886 | ₩43,261 | ₩42,886 | ₩42,966 | +0.19% | 1.7만 |
|---|
| 2025.11.13 | ₩43,526 | ₩43,568 | ₩43,207 | ₩43,234 | -0.67% | 1.5만 |
|---|
| 2025.11.12 | ₩43,743 | ₩43,856 | ₩43,676 | ₩43,676 | -0.15% | 9.6천 |
|---|
| 2025.11.11 | ₩43,140 | ₩43,457 | ₩43,113 | ₩43,417 | +0.64% | 4.8천 |
|---|
| 2025.11.10 | ₩42,792 | ₩42,966 | ₩42,645 | ₩42,953 | +0.38% | 1.1만 |
|---|
| 2025.11.07 | ₩42,632 | ₩42,739 | ₩42,337 | ₩42,739 | +0.25% | 9.3천 |
|---|
| 2025.11.06 | ₩43,000 | ₩43,000 | ₩42,605 | ₩42,685 | -0.73% | 1.3만 |
|---|
| 2025.11.05 | ₩42,712 | ₩43,154 | ₩42,712 | ₩42,993 | +0.66% | 8.1천 |
|---|
| 2025.11.04 | ₩42,874 | ₩42,926 | ₩42,807 | ₩42,819 | -0.13% | 1.6만 |
|---|
| 2025.11.03 | ₩43,729 | ₩43,729 | ₩43,194 | ₩43,219 | -1.17% | 5.9천 |
|---|
| 2025.10.31 | ₩43,100 | ₩43,515 | ₩43,100 | ₩43,461 | +0.84% | 9.4천 |
|---|
| 2025.10.30 | ₩43,394 | ₩43,475 | ₩43,167 | ₩43,167 | -0.52% | 1만 |
|---|
| 2025.10.29 | ₩43,983 | ₩43,983 | ₩43,194 | ₩43,207 | -1.77% | 2.1만 |
|---|
| 2025.10.28 | ₩44,144 | ₩44,265 | ₩43,863 | ₩43,863 | -0.64% | 1.2만 |
|---|
| 2025.10.27 | ₩44,278 | ₩44,385 | ₩44,211 | ₩44,278 | 0.00% | 6.4천 |
|---|
| 2025.10.24 | ₩44,157 | ₩44,211 | ₩44,050 | ₩44,050 | -0.24% | 1.4만 |
|---|
| 2025.10.23 | ₩43,796 | ₩43,890 | ₩43,676 | ₩43,809 | +0.03% | 7.1천 |
|---|
| 2025.10.22 | ₩43,729 | ₩43,729 | ₩43,542 | ₩43,595 | -0.31% | 1.4만 |
|---|
| 2025.10.21 | ₩43,609 | ₩43,876 | ₩43,609 | ₩43,843 | +0.54% | 1.2만 |
|---|
| 2025.10.20 | ₩43,394 | ₩43,649 | ₩43,394 | ₩43,595 | +0.46% | 1.5만 |
|---|
| 2025.10.17 | ₩42,942 | ₩43,204 | ₩42,942 | ₩43,140 | +0.46% | 3.2만 |
|---|
| 2025.10.16 | ₩43,381 | ₩43,381 | ₩42,645 | ₩42,748 | -1.46% | 2.5만 |
|---|
| 2025.10.15 | ₩43,287 | ₩43,287 | ₩43,194 | ₩43,225 | -0.15% | 1만 |
|---|
| 2025.10.14 | ₩42,712 | ₩43,253 | ₩42,712 | ₩43,030 | +0.75% | 7.5천 |
|---|
| 2025.10.13 | ₩42,922 | ₩42,959 | ₩42,819 | ₩42,926 | +0.01% | 1만 |
|---|
| 2025.10.10 | ₩43,595 | ₩43,662 | ₩42,618 | ₩42,618 | -2.24% | 1만 |
|---|