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 | ₩49,118 | ₩49,152 | ₩49,118 | ₩49,125 | +0.01% | 4.9천 |
| 2026.10.08 | ₩48,476 | ₩48,876 | ₩48,476 | ₩48,863 | +0.80% | 1.1만 |
| 2026.10.07 | ₩48,583 | ₩48,716 | ₩48,556 | ₩48,650 | +0.14% | 1.6만 |
| 2026.10.06 | ₩48,864 | ₩48,871 | ₩48,844 | ₩48,864 | 0.00% | 5천 |
| 2026.10.05 | ₩48,717 | ₩48,797 | ₩48,690 | ₩48,744 | +0.05% | 8.9천 |
| 2026.10.02 | ₩48,532 | ₩48,543 | ₩48,316 | ₩48,543 | +0.02% | 9천 |
| 2026.10.01 | ₩48,449 | ₩48,463 | ₩48,142 | ₩48,356 | -0.19% | 2.9만 |
| 2026.09.30 | ₩48,744 | ₩48,770 | ₩48,476 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩48,476 |
| -0.55% |
| 5.3만 |
| 2026.09.29 | ₩48,436 | ₩48,650 | ₩48,436 | ₩48,593 | +0.32% | 1.8만 |
|---|
| 2026.09.28 | ₩48,757 | ₩48,770 | ₩48,704 | ₩48,704 | -0.11% | 4.9만 |
|---|
| 2026.09.25 | ₩49,225 | ₩49,225 | ₩49,199 | ₩49,219 | -0.01% | 1.9만 |
|---|
| 2026.09.24 | ₩48,650 | ₩48,837 | ₩48,650 | ₩48,837 | +0.39% | 4.9만 |
|---|
| 2026.09.23 | ₩49,132 | ₩49,132 | ₩48,931 | ₩48,931 | -0.41% | 2.4만 |
|---|
| 2026.09.22 | ₩49,426 | ₩49,426 | ₩49,158 | ₩49,212 | -0.43% | 9.8천 |
|---|
| 2026.09.21 | ₩49,654 | ₩49,720 | ₩49,439 | ₩49,687 | +0.07% | 2.1만 |
|---|
| 2026.09.18 | ₩49,453 | ₩49,466 | ₩49,361 | ₩49,442 | -0.02% | 8.7천 |
|---|
| 2026.09.17 | ₩49,754 | ₩49,787 | ₩49,707 | ₩49,716 | -0.08% | 3.4만 |
|---|
| 2026.09.16 | ₩49,948 | ₩49,948 | ₩49,118 | ₩49,480 | -0.94% | 5.1만 |
|---|
| 2026.09.15 | ₩50,162 | ₩50,256 | ₩50,162 | ₩50,189 | +0.05% | 7.9만 |
|---|
| 2026.09.14 | ₩50,389 | ₩50,517 | ₩50,242 | ₩50,282 | -0.21% | 2.4만 |
|---|
| 2026.09.11 | ₩50,376 | ₩50,403 | ₩50,363 | ₩50,375 | -0.00% | 4만 |
|---|
| 2026.09.10 | ₩49,961 | ₩50,015 | ₩49,961 | ₩50,012 | +0.10% | 7.4천 |
|---|
| 2026.09.09 | ₩50,349 | ₩50,349 | ₩50,218 | ₩50,218 | -0.26% | 1.1만 |
|---|
| 2026.09.08 | ₩50,617 | ₩50,740 | ₩50,456 | ₩50,456 | -0.32% | 1.8만 |
|---|
| 2026.09.04 | ₩50,925 | ₩51,005 | ₩50,915 | ₩50,915 | -0.02% | 3.6만 |
|---|
| 2026.09.03 | ₩50,905 | ₩51,232 | ₩50,905 | ₩51,152 | +0.49% | 4.8만 |
|---|
| 2026.09.02 | ₩50,590 | ₩50,911 | ₩50,590 | ₩50,815 | +0.44% | 1만 |
|---|
| 2026.09.01 | ₩50,737 | ₩50,764 | ₩50,456 | ₩50,483 | -0.50% | 1만 |
|---|
| 2026.08.31 | ₩50,898 | ₩50,978 | ₩50,898 | ₩50,922 | +0.05% | 1.8만 |
|---|
| 2026.08.28 | ₩51,085 | ₩51,326 | ₩51,085 | ₩51,179 | +0.18% | 6.5만 |
|---|
| 2026.08.27 | ₩51,366 | ₩51,393 | ₩51,273 | ₩51,286 | -0.16% | 7.8만 |
|---|
| 2026.08.26 | ₩51,607 | ₩51,674 | ₩51,540 | ₩51,590 | -0.03% | 2.6만 |
|---|
| 2026.08.25 | ₩51,246 | ₩51,540 | ₩51,246 | ₩51,540 | +0.57% | 2.8만 |
|---|
| 2026.08.24 | ₩51,232 | ₩51,317 | ₩51,232 | ₩51,317 | +0.16% | 9.4천 |
|---|
| 2026.08.21 | ₩51,166 | ₩51,179 | ₩51,112 | ₩51,144 | -0.04% | 2.4만 |
|---|
| 2026.08.20 | ₩51,077 | ₩51,166 | ₩50,802 | ₩50,802 | -0.54% | 6.3천 |
|---|
| 2026.08.19 | ₩51,259 | ₩51,259 | ₩51,125 | ₩51,125 | -0.26% | 1.5만 |
|---|
| 2026.08.18 | ₩51,125 | ₩51,219 | ₩51,040 | ₩51,040 | -0.17% | 1.7만 |
|---|
| 2026.08.17 | ₩51,319 | ₩51,353 | ₩51,053 | ₩51,053 | -0.52% | 1.4만 |
|---|
| 2026.08.14 | ₩51,246 | ₩51,386 | ₩51,246 | ₩51,309 | +0.12% | 1.2만 |
|---|
| 2026.08.13 | ₩51,139 | ₩51,259 | ₩51,045 | ₩51,239 | +0.20% | 2.7천 |
|---|
| 2026.08.12 | ₩50,938 | ₩51,139 | ₩50,938 | ₩51,062 | +0.24% | 1.4만 |
|---|
| 2026.08.11 | ₩50,971 | ₩51,032 | ₩50,953 | ₩50,953 | -0.04% | 4.6천 |
|---|
| 2026.08.10 | ₩50,844 | ₩50,925 | ₩50,844 | ₩50,925 | +0.16% | 5.3천 |
|---|
| 2026.08.07 | ₩50,456 | ₩50,597 | ₩50,456 | ₩50,590 | +0.27% | 6.7천 |
|---|
| 2026.08.06 | ₩50,242 | ₩50,256 | ₩50,162 | ₩50,229 | -0.03% | 9.6천 |
|---|
| 2026.08.05 | ₩50,496 | ₩50,537 | ₩50,242 | ₩50,242 | -0.50% | 9.9천 |
|---|
| 2026.08.04 | ₩49,747 | ₩50,510 | ₩49,747 | ₩50,470 | +1.45% | 6.3만 |
|---|
| 2026.08.03 | ₩49,520 | ₩49,801 | ₩49,520 | ₩49,801 | +0.57% | 3.8만 |
|---|
| 2026.07.31 | ₩49,306 | ₩49,399 | ₩49,306 | ₩49,347 | +0.08% | 3.5만 |
|---|
| 2026.07.30 | ₩48,837 | ₩49,098 | ₩48,837 | ₩49,078 | +0.49% | 8.2천 |
|---|
| 2026.07.29 | ₩48,844 | ₩48,844 | ₩48,423 | ₩48,423 | -0.86% | 4.6천 |
|---|
| 2026.07.28 | ₩48,837 | ₩48,998 | ₩48,837 | ₩48,985 | +0.30% | 1.6만 |
|---|
| 2026.07.27 | ₩48,570 | ₩48,663 | ₩48,489 | ₩48,564 | -0.01% | 7.3천 |
|---|
| 2026.07.24 | ₩48,155 | ₩48,369 | ₩48,155 | ₩48,262 | +0.22% | 9.5천 |
|---|
| 2026.07.23 | ₩48,115 | ₩48,115 | ₩47,994 | ₩48,088 | -0.06% | 7천 |
|---|
| 2026.07.22 | ₩48,449 | ₩48,476 | ₩48,262 | ₩48,322 | -0.26% | 1.9만 |
|---|
| 2026.07.21 | ₩48,155 | ₩48,262 | ₩48,155 | ₩48,239 | +0.18% | 1.1만 |
|---|
| 2026.07.20 | ₩48,075 | ₩48,182 | ₩47,954 | ₩47,956 | -0.25% | 1.7만 |
|---|
| 2026.07.17 | ₩48,115 | ₩48,396 | ₩48,115 | ₩48,142 | +0.06% | 9.1천 |
|---|
| 2026.07.16 | ₩48,356 | ₩48,356 | ₩48,222 | ₩48,356 | 0.00% | 1.1만 |
|---|
| 2026.07.15 | ₩48,075 | ₩48,101 | ₩48,048 | ₩48,095 | +0.04% | 1.3만 |
|---|
| 2026.07.14 | ₩48,356 | ₩48,356 | ₩47,994 | ₩48,048 | -0.64% | 1.2만 |
|---|
| 2026.07.13 | ₩48,168 | ₩48,226 | ₩48,101 | ₩48,226 | +0.12% | 5.4천 |
|---|
| 2026.07.10 | ₩48,061 | ₩48,182 | ₩48,061 | ₩48,170 | +0.23% | 6.6천 |
|---|
| 2026.07.09 | ₩47,727 | ₩47,968 | ₩47,727 | ₩47,941 | +0.45% | 9.4천 |
|---|
| 2026.07.08 | ₩47,620 | ₩47,620 | ₩47,312 | ₩47,352 | -0.56% | 2.1만 |
|---|
| 2026.07.07 | ₩48,048 | ₩48,048 | ₩47,834 | ₩47,834 | -0.45% | 1.9만 |
|---|
| 2026.07.06 | ₩47,754 | ₩47,834 | ₩47,647 | ₩47,834 | +0.17% | 3.8만 |
|---|
| 2026.07.02 | ₩47,552 | ₩47,553 | ₩47,379 | ₩47,545 | -0.01% | 5.2천 |
|---|
| 2026.07.01 | ₩47,245 | ₩47,486 | ₩47,245 | ₩47,366 | +0.25% | 1.4만 |
|---|
| 2026.06.30 | ₩47,272 | ₩47,272 | ₩47,044 | ₩47,051 | -0.47% | 1.1만 |
|---|
| 2026.06.29 | ₩47,435 | ₩47,580 | ₩47,392 | ₩47,459 | +0.05% | 1.3만 |
|---|
| 2026.06.26 | ₩47,192 | ₩47,526 | ₩47,192 | ₩47,312 | +0.26% | 2.9만 |
|---|
| 2026.06.25 | ₩47,677 | ₩47,914 | ₩47,332 | ₩47,332 | -0.72% | 4.3만 |
|---|
| 2026.06.24 | ₩47,339 | ₩47,553 | ₩47,138 | ₩47,245 | -0.20% | 8.3천 |
|---|
| 2026.06.23 | ₩47,098 | ₩47,499 | ₩47,098 | ₩47,446 | +0.74% | 1.2만 |
|---|
| 2026.06.22 | ₩47,580 | ₩47,633 | ₩47,473 | ₩47,493 | -0.18% | 7.7천 |
|---|
| 2026.06.18 | ₩47,794 | ₩47,807 | ₩47,419 | ₩47,432 | -0.76% | 2.7만 |
|---|
| 2026.06.17 | ₩48,048 | ₩48,088 | ₩47,312 | ₩47,352 | -1.45% | 1.6만 |
|---|
| 2026.06.16 | ₩48,128 | ₩48,128 | ₩47,981 | ₩48,008 | -0.25% | 1.6만 |
|---|
| 2026.06.15 | ₩47,847 | ₩48,008 | ₩47,767 | ₩47,767 | -0.17% | 2.1만 |
|---|
| 2026.06.12 | ₩47,165 | ₩47,593 | ₩47,165 | ₩47,566 | +0.85% | 1.4만 |
|---|
| 2026.06.11 | ₩46,603 | ₩47,125 | ₩46,482 | ₩47,018 | +0.89% | 1.3만 |
|---|
| 2026.06.10 | ₩46,884 | ₩46,951 | ₩46,362 | ₩46,362 | -1.11% | 7천 |
|---|
| 2026.06.09 | ₩47,245 | ₩47,245 | ₩46,456 | ₩46,968 | -0.59% | 1.3만 |
|---|
| 2026.06.08 | ₩47,245 | ₩47,312 | ₩46,978 | ₩46,978 | -0.57% | 2.1만 |
|---|
| 2026.06.05 | ₩47,526 | ₩47,553 | ₩47,058 | ₩47,130 | -0.83% | 8.2천 |
|---|
| 2026.06.04 | ₩47,807 | ₩47,874 | ₩47,767 | ₩47,861 | +0.11% | 8.2천 |
|---|
| 2026.06.03 | ₩47,419 | ₩47,473 | ₩47,325 | ₩47,335 | -0.18% | 1.1만 |
|---|
| 2026.06.02 | ₩47,446 | ₩47,740 | ₩47,392 | ₩47,673 | +0.48% | 1.7만 |
|---|
| 2026.06.01 | ₩47,272 | ₩47,539 | ₩47,272 | ₩47,473 | +0.42% | 2.3만 |
|---|
| 2026.05.29 | ₩47,312 | ₩47,473 | ₩47,312 | ₩47,432 | +0.25% | 1.5만 |
|---|
| 2026.05.28 | ₩47,098 | ₩47,151 | ₩47,098 | ₩47,098 | 0.00% | 1.2만 |
|---|
| 2026.05.27 | ₩47,299 | ₩47,299 | ₩47,075 | ₩47,075 | -0.47% | 3.6천 |
|---|
| 2026.05.26 | ₩47,205 | ₩47,379 | ₩47,205 | ₩47,309 | +0.22% | 5.3천 |
|---|
| 2026.05.22 | ₩47,111 | ₩47,218 | ₩47,085 | ₩47,151 | +0.09% | 8.8천 |
|---|
| 2026.05.21 | ₩46,375 | ₩46,750 | ₩46,375 | ₩46,750 | +0.81% | 5.2천 |
|---|
| 2026.05.20 | ₩46,228 | ₩46,563 | ₩46,215 | ₩46,523 | +0.64% | 5.7천 |
|---|
| 2026.05.19 | ₩46,242 | ₩46,349 | ₩46,108 | ₩46,108 | -0.29% | 5.1천 |
|---|
| 2026.05.18 | ₩46,362 | ₩46,442 | ₩46,268 | ₩46,442 | +0.17% | 5천 |
|---|
| 2026.05.15 | ₩46,309 | ₩46,309 | ₩46,228 | ₩46,228 | -0.17% | 1.3만 |
|---|
| 2026.05.14 | ₩46,389 | ₩46,389 | ₩46,335 | ₩46,335 | -0.12% | 5.8천 |
|---|
| 2026.05.13 | ₩46,028 | ₩46,188 | ₩46,014 | ₩46,014 | -0.03% | 3.8천 |
|---|
| 2026.05.12 | ₩46,041 | ₩46,335 | ₩46,041 | ₩46,282 | +0.52% | 1.1만 |
|---|
| 2026.05.11 | ₩46,456 | ₩46,563 | ₩46,309 | ₩46,335 | -0.26% | 3.1천 |
|---|
| 2026.05.08 | ₩46,362 | ₩46,362 | ₩46,242 | ₩46,242 | -0.26% | 4.9천 |
|---|
| 2026.05.07 | ₩46,590 | ₩46,590 | ₩46,242 | ₩46,255 | -0.72% | 1.3만 |
|---|
| 2026.05.06 | ₩46,509 | ₩46,583 | ₩46,442 | ₩46,573 | +0.14% | 2.5만 |
|---|
| 2026.05.05 | ₩45,827 | ₩46,268 | ₩45,827 | ₩46,111 | +0.62% | 1.4만 |
|---|
| 2026.05.04 | ₩45,974 | ₩46,054 | ₩45,720 | ₩45,748 | -0.49% | 7.5천 |
|---|
| 2026.05.01 | ₩46,335 | ₩46,402 | ₩46,228 | ₩46,235 | -0.22% | 1.1만 |
|---|
| 2026.04.30 | ₩46,188 | ₩46,381 | ₩46,108 | ₩46,381 | +0.42% | 1.1만 |
|---|
| 2026.04.29 | ₩45,613 | ₩45,626 | ₩45,506 | ₩45,614 | +0.00% | 4.6천 |
|---|
| 2026.04.28 | ₩45,840 | ₩45,840 | ₩45,666 | ₩45,680 | -0.35% | 1.7만 |
|---|
| 2026.04.27 | ₩45,934 | ₩45,947 | ₩45,867 | ₩45,895 | -0.08% | 5.1천 |
|---|
| 2026.04.24 | ₩45,840 | ₩45,907 | ₩45,827 | ₩45,859 | +0.04% | 3.3천 |
|---|
| 2026.04.23 | ₩46,014 | ₩46,068 | ₩45,586 | ₩45,921 | -0.20% | 5.4천 |
|---|
| 2026.04.22 | ₩46,362 | ₩46,362 | ₩46,068 | ₩46,123 | -0.52% | 4.9천 |
|---|
| 2026.04.21 | ₩46,469 | ₩46,469 | ₩46,132 | ₩46,132 | -0.73% | 5.8천 |
|---|
| 2026.04.20 | ₩46,282 | ₩46,322 | ₩46,242 | ₩46,295 | +0.03% | 1만 |
|---|
| 2026.04.17 | ₩46,121 | ₩46,389 | ₩46,121 | ₩46,176 | +0.12% | 1만 |
|---|
| 2026.04.16 | ₩45,706 | ₩45,706 | ₩45,586 | ₩45,696 | -0.02% | 1.2만 |
|---|
| 2026.04.15 | ₩45,425 | ₩45,586 | ₩45,425 | ₩45,492 | +0.15% | 4.6천 |
|---|
| 2026.04.14 | ₩45,064 | ₩45,305 | ₩45,004 | ₩45,004 | -0.13% | 1만 |
|---|
| 2026.04.13 | ₩44,623 | ₩45,003 | ₩44,623 | ₩45,003 | +0.85% | 6.2천 |
|---|
| 2026.04.10 | ₩44,623 | ₩44,623 | ₩44,572 | ₩44,572 | -0.11% | 7.6천 |
|---|
| 2026.04.09 | ₩44,556 | ₩44,930 | ₩44,556 | ₩44,863 | +0.69% | 1.6만 |
|---|
| 2026.04.08 | ₩44,770 | ₩44,823 | ₩44,582 | ₩44,823 | +0.12% | 1.6만 |
|---|
| 2026.04.07 | ₩43,653 | ₩43,887 | ₩43,646 | ₩43,833 | +0.41% | 7.9천 |
|---|
| 2026.04.06 | ₩43,934 | ₩43,934 | ₩43,847 | ₩43,904 | -0.07% | 7.8천 |
|---|
| 2026.04.02 | ₩43,325 | ₩43,749 | ₩43,325 | ₩43,749 | +0.98% | 7.4천 |
|---|
| 2026.04.01 | ₩43,753 | ₩43,753 | ₩43,633 | ₩43,633 | -0.28% | 1.3만 |
|---|
| 2026.03.31 | ₩43,111 | ₩43,552 | ₩42,923 | ₩43,492 | +0.88% | 1.3만 |
|---|
| 2026.03.30 | ₩42,769 | ₩42,977 | ₩42,495 | ₩42,590 | -0.42% | 7.7천 |
|---|
| 2026.03.27 | ₩42,636 | ₩42,642 | ₩42,601 | ₩42,601 | -0.08% | 4천 |
|---|
| 2026.03.26 | ₩43,579 | ₩43,646 | ₩43,337 | ₩43,337 | -0.56% | 5.5천 |
|---|
| 2026.03.25 | ₩43,472 | ₩43,646 | ₩43,472 | ₩43,591 | +0.27% | 5.4천 |
|---|
| 2026.03.24 | ₩43,111 | ₩43,298 | ₩43,084 | ₩43,136 | +0.06% | 7.3천 |
|---|
| 2026.03.23 | ₩43,378 | ₩43,392 | ₩43,084 | ₩43,099 | -0.64% | 1만 |
|---|
| 2026.03.20 | ₩43,151 | ₩43,151 | ₩42,629 | ₩42,790 | -0.84% | 2.1만 |
|---|
| 2026.03.19 | ₩42,897 | ₩43,244 | ₩42,843 | ₩43,091 | +0.45% | 3.4천 |
|---|
| 2026.03.18 | ₩43,392 | ₩43,392 | ₩43,030 | ₩43,044 | -0.80% | 1.4만 |
|---|
| 2026.03.17 | ₩43,673 | ₩43,673 | ₩43,525 | ₩43,539 | -0.31% | 7.4천 |
|---|
| 2026.03.16 | ₩43,512 | ₩43,512 | ₩43,358 | ₩43,378 | -0.31% | 1.4만 |
|---|
| 2026.03.13 | ₩43,325 | ₩43,341 | ₩43,071 | ₩43,071 | -0.59% | 1.7만 |
|---|
| 2026.03.12 | ₩43,378 | ₩43,472 | ₩43,137 | ₩43,137 | -0.56% | 9.1천 |
|---|
| 2026.03.11 | ₩43,927 | ₩43,940 | ₩43,619 | ₩43,740 | -0.43% | 1.3만 |
|---|
| 2026.03.10 | ₩44,101 | ₩44,128 | ₩43,606 | ₩43,793 | -0.70% | 1.8만 |
|---|
| 2026.03.09 | ₩43,780 | ₩44,248 | ₩43,499 | ₩44,213 | +0.99% | 9.9천 |
|---|
| 2026.03.06 | ₩43,726 | ₩44,248 | ₩43,726 | ₩44,248 | +1.19% | 3.7천 |
|---|
| 2026.03.05 | ₩44,368 | ₩44,529 | ₩44,101 | ₩44,342 | -0.06% | 6.5천 |
|---|
| 2026.03.04 | ₩44,569 | ₩44,676 | ₩44,261 | ₩44,649 | +0.18% | 1.7만 |
|---|
| 2026.03.03 | ₩44,003 | ₩44,636 | ₩43,994 | ₩44,489 | +1.10% | 1.4만 |
|---|
| 2026.03.02 | ₩44,917 | ₩45,144 | ₩44,863 | ₩44,997 | +0.18% | 2만 |
|---|
| 2026.02.27 | ₩44,569 | ₩45,171 | ₩44,569 | ₩45,171 | +1.35% | 2.6만 |
|---|
| 2026.02.26 | ₩44,783 | ₩44,797 | ₩44,542 | ₩44,730 | -0.12% | 1.3만 |
|---|
| 2026.02.25 | ₩44,489 | ₩44,743 | ₩44,489 | ₩44,676 | +0.42% | 2.1만 |
|---|
| 2026.02.24 | ₩44,756 | ₩44,890 | ₩44,703 | ₩44,810 | +0.12% | 1.4만 |
|---|
| 2026.02.23 | ₩44,449 | ₩44,475 | ₩44,194 | ₩44,368 | -0.18% | 7.9천 |
|---|
| 2026.02.20 | ₩44,663 | ₩44,690 | ₩44,328 | ₩44,569 | -0.21% | 3.4만 |
|---|
| 2026.02.19 | ₩44,690 | ₩44,716 | ₩44,449 | ₩44,649 | -0.09% | 1.7만 |
|---|
| 2026.02.18 | ₩44,690 | ₩44,783 | ₩44,609 | ₩44,743 | +0.12% | 1.4만 |
|---|
| 2026.02.17 | ₩44,636 | ₩44,636 | ₩44,192 | ₩44,435 | -0.45% | 2.1만 |
|---|
| 2026.02.13 | ₩44,422 | ₩44,756 | ₩44,422 | ₩44,573 | +0.34% | 6.2천 |
|---|
| 2026.02.12 | ₩44,730 | ₩44,730 | ₩44,288 | ₩44,288 | -0.99% | 1.2만 |
|---|
| 2026.02.11 | ₩45,051 | ₩45,198 | ₩44,850 | ₩44,930 | -0.27% | 9.4천 |
|---|
| 2026.02.10 | ₩45,278 | ₩45,345 | ₩45,211 | ₩45,251 | -0.06% | 7.3천 |
|---|
| 2026.02.09 | ₩44,930 | ₩45,198 | ₩44,930 | ₩45,171 | +0.54% | 8.4천 |
|---|
| 2026.02.06 | ₩44,957 | ₩45,305 | ₩44,957 | ₩45,305 | +0.77% | 1.8만 |
|---|
| 2026.02.05 | ₩44,716 | ₩44,716 | ₩44,395 | ₩44,422 | -0.66% | 2.1만 |
|---|
| 2026.02.04 | ₩44,582 | ₩44,997 | ₩44,582 | ₩44,837 | +0.57% | 2.1만 |
|---|
| 2026.02.03 | ₩44,756 | ₩44,756 | ₩44,128 | ₩44,355 | -0.90% | 1.3만 |
|---|
| 2026.02.02 | ₩44,623 | ₩44,850 | ₩44,582 | ₩44,823 | +0.45% | 2.1만 |
|---|
| 2026.01.30 | ₩44,395 | ₩44,569 | ₩44,248 | ₩44,569 | +0.39% | 2만 |
|---|
| 2026.01.29 | ₩44,649 | ₩44,649 | ₩44,395 | ₩44,533 | -0.26% | 1.6만 |
|---|
| 2026.01.28 | ₩44,676 | ₩44,756 | ₩44,502 | ₩44,609 | -0.15% | 1.7만 |
|---|
| 2026.01.27 | ₩44,649 | ₩44,724 | ₩44,649 | ₩44,716 | +0.15% | 1.3만 |
|---|
| 2026.01.26 | ₩44,756 | ₩44,819 | ₩44,743 | ₩44,770 | +0.03% | 1.3만 |
|---|
| 2026.01.23 | ₩44,863 | ₩44,863 | ₩44,596 | ₩44,736 | -0.28% | 1.3만 |
|---|
| 2026.01.22 | ₩44,984 | ₩45,158 | ₩44,930 | ₩44,957 | -0.06% | 1.7만 |
|---|
| 2026.01.21 | ₩44,475 | ₩44,756 | ₩44,462 | ₩44,756 | +0.63% | 1.1만 |
|---|
| 2026.01.20 | ₩44,248 | ₩44,489 | ₩44,114 | ₩44,122 | -0.28% | 1.3만 |
|---|
| 2026.01.16 | ₩44,810 | ₩44,823 | ₩44,703 | ₩44,716 | -0.21% | 9.8천 |
|---|
| 2026.01.15 | ₩44,730 | ₩44,984 | ₩44,730 | ₩44,863 | +0.30% | 1.8만 |
|---|
| 2026.01.14 | ₩44,596 | ₩44,841 | ₩44,596 | ₩44,841 | +0.55% | 9.3천 |
|---|
| 2026.01.13 | ₩44,489 | ₩44,542 | ₩44,422 | ₩44,521 | +0.07% | 7천 |
|---|
| 2026.01.12 | ₩44,422 | ₩44,540 | ₩44,422 | ₩44,540 | +0.27% | 1.5만 |
|---|
| 2026.01.09 | ₩44,261 | ₩44,569 | ₩44,261 | ₩44,526 | +0.60% | 1.5만 |
|---|
| 2026.01.08 | ₩44,061 | ₩44,315 | ₩44,061 | ₩44,174 | +0.26% | 1.1만 |
|---|
| 2026.01.07 | ₩44,328 | ₩44,328 | ₩43,713 | ₩43,750 | -1.30% | 6.2천 |
|---|
| 2026.01.06 | ₩44,288 | ₩44,355 | ₩44,221 | ₩44,328 | +0.09% | 7.4천 |
|---|
| 2026.01.05 | ₩44,047 | ₩44,154 | ₩44,007 | ₩44,034 | -0.03% | 1.8만 |
|---|
| 2026.01.02 | ₩43,766 | ₩43,766 | ₩43,673 | ₩43,753 | -0.03% | 7.4천 |
|---|
| 2025.12.31 | ₩43,539 | ₩43,539 | ₩43,365 | ₩43,365 | -0.40% | 3.8천 |
|---|
| 2025.12.30 | ₩43,726 | ₩43,726 | ₩43,686 | ₩43,694 | -0.07% | 4.5천 |
|---|
| 2025.12.29 | ₩43,592 | ₩43,740 | ₩43,592 | ₩43,673 | +0.18% | 5.6천 |
|---|
| 2025.12.26 | ₩43,659 | ₩43,706 | ₩43,579 | ₩43,706 | +0.11% | 6.2천 |
|---|
| 2025.12.24 | ₩43,808 | ₩43,820 | ₩43,793 | ₩43,793 | -0.03% | 4.2천 |
|---|
| 2025.12.23 | ₩43,673 | ₩43,686 | ₩43,485 | ₩43,532 | -0.32% | 9.1천 |
|---|
| 2025.12.22 | ₩43,579 | ₩43,686 | ₩43,572 | ₩43,646 | +0.15% | 1만 |
|---|
| 2025.12.19 | ₩43,267 | ₩43,338 | ₩43,232 | ₩43,232 | -0.08% | 5.4천 |
|---|
| 2025.12.18 | ₩43,392 | ₩43,392 | ₩43,097 | ₩43,097 | -0.68% | 1.4만 |
|---|
| 2025.12.17 | ₩43,392 | ₩43,392 | ₩43,235 | ₩43,235 | -0.36% | 9.1천 |
|---|
| 2025.12.16 | ₩43,445 | ₩43,633 | ₩43,445 | ₩43,610 | +0.38% | 8.2천 |
|---|
| 2025.12.15 | ₩43,873 | ₩43,954 | ₩43,873 | ₩43,907 | +0.08% | 8.8천 |
|---|
| 2025.12.12 | ₩43,887 | ₩43,940 | ₩43,820 | ₩43,877 | -0.02% | 6.1천 |
|---|
| 2025.12.11 | ₩43,820 | ₩44,037 | ₩43,820 | ₩44,037 | +0.49% | 5.1천 |
|---|
| 2025.12.10 | ₩43,445 | ₩43,887 | ₩43,445 | ₩43,793 | +0.80% | 8.5천 |
|---|
| 2025.12.09 | ₩43,392 | ₩43,432 | ₩43,137 | ₩43,151 | -0.56% | 1.2만 |
|---|
| 2025.12.08 | ₩43,378 | ₩43,405 | ₩43,365 | ₩43,366 | -0.03% | 1.2만 |
|---|
| 2025.12.05 | ₩43,418 | ₩43,587 | ₩43,418 | ₩43,485 | +0.15% | 8.7천 |
|---|
| 2025.12.04 | ₩43,285 | ₩43,338 | ₩43,231 | ₩43,338 | +0.12% | 8.8천 |
|---|
| 2025.12.03 | ₩43,285 | ₩43,405 | ₩43,285 | ₩43,390 | +0.24% | 5.8천 |
|---|
| 2025.12.02 | ₩42,843 | ₩43,124 | ₩42,843 | ₩43,017 | +0.41% | 4.7만 |
|---|
| 2025.12.01 | ₩42,990 | ₩43,164 | ₩42,910 | ₩42,910 | -0.19% | 2.7천 |
|---|
| 2025.11.28 | ₩43,141 | ₩43,141 | ₩43,084 | ₩43,137 | -0.01% | 4.4천 |
|---|
| 2025.11.26 | ₩42,816 | ₩43,164 | ₩42,816 | ₩43,030 | +0.50% | 1.5만 |
|---|
| 2025.11.25 | ₩42,808 | ₩42,883 | ₩42,808 | ₩42,843 | +0.08% | 1.6만 |
|---|
| 2025.11.24 | ₩42,388 | ₩42,442 | ₩42,388 | ₩42,402 | +0.03% | 6.3천 |
|---|
| 2025.11.21 | ₩41,746 | ₩42,455 | ₩41,746 | ₩42,228 | +1.15% | 1.4만 |
|---|
| 2025.11.20 | ₩42,388 | ₩42,388 | ₩41,505 | ₩41,505 | -2.08% | 1.1만 |
|---|
| 2025.11.19 | ₩42,080 | ₩42,087 | ₩42,067 | ₩42,067 | -0.03% | 8.2천 |
|---|
| 2025.11.18 | ₩42,268 | ₩42,510 | ₩42,161 | ₩42,375 | +0.25% | 8.9천 |
|---|
| 2025.11.17 | ₩42,870 | ₩42,923 | ₩42,228 | ₩42,321 | -1.28% | 4.7만 |
|---|
| 2025.11.14 | ₩42,870 | ₩43,244 | ₩42,870 | ₩42,950 | +0.19% | 1.7만 |
|---|
| 2025.11.13 | ₩43,509 | ₩43,552 | ₩43,191 | ₩43,218 | -0.67% | 1.5만 |
|---|
| 2025.11.12 | ₩43,726 | ₩43,840 | ₩43,659 | ₩43,659 | -0.15% | 9.6천 |
|---|
| 2025.11.11 | ₩43,124 | ₩43,441 | ₩43,097 | ₩43,401 | +0.64% | 4.8천 |
|---|
| 2025.11.10 | ₩42,776 | ₩42,950 | ₩42,629 | ₩42,937 | +0.38% | 1.1만 |
|---|
| 2025.11.07 | ₩42,616 | ₩42,723 | ₩42,321 | ₩42,723 | +0.25% | 9.3천 |
|---|
| 2025.11.06 | ₩42,984 | ₩42,984 | ₩42,589 | ₩42,669 | -0.73% | 1.3만 |
|---|
| 2025.11.05 | ₩42,696 | ₩43,137 | ₩42,696 | ₩42,977 | +0.66% | 8.1천 |
|---|
| 2025.11.04 | ₩42,858 | ₩42,910 | ₩42,791 | ₩42,803 | -0.13% | 1.6만 |
|---|
| 2025.11.03 | ₩43,713 | ₩43,713 | ₩43,178 | ₩43,203 | -1.17% | 5.9천 |
|---|
| 2025.10.31 | ₩43,084 | ₩43,499 | ₩43,084 | ₩43,445 | +0.84% | 9.4천 |
|---|
| 2025.10.30 | ₩43,378 | ₩43,459 | ₩43,151 | ₩43,151 | -0.52% | 1만 |
|---|
| 2025.10.29 | ₩43,967 | ₩43,967 | ₩43,178 | ₩43,191 | -1.77% | 2.1만 |
|---|
| 2025.10.28 | ₩44,128 | ₩44,248 | ₩43,847 | ₩43,847 | -0.64% | 1.2만 |
|---|
| 2025.10.27 | ₩44,261 | ₩44,368 | ₩44,194 | ₩44,261 | 0.00% | 6.4천 |
|---|
| 2025.10.24 | ₩44,141 | ₩44,194 | ₩44,034 | ₩44,034 | -0.24% | 1.4만 |
|---|
| 2025.10.23 | ₩43,780 | ₩43,873 | ₩43,659 | ₩43,793 | +0.03% | 7.1천 |
|---|
| 2025.10.22 | ₩43,713 | ₩43,713 | ₩43,525 | ₩43,579 | -0.31% | 1.4만 |
|---|
| 2025.10.21 | ₩43,592 | ₩43,860 | ₩43,592 | ₩43,827 | +0.54% | 1.2만 |
|---|
| 2025.10.20 | ₩43,378 | ₩43,633 | ₩43,378 | ₩43,579 | +0.46% | 1.5만 |
|---|
| 2025.10.17 | ₩42,926 | ₩43,188 | ₩42,926 | ₩43,124 | +0.46% | 3.2만 |
|---|
| 2025.10.16 | ₩43,365 | ₩43,365 | ₩42,629 | ₩42,732 | -1.46% | 2.5만 |
|---|
| 2025.10.15 | ₩43,271 | ₩43,271 | ₩43,178 | ₩43,208 | -0.15% | 1만 |
|---|
| 2025.10.14 | ₩42,696 | ₩43,236 | ₩42,696 | ₩43,014 | +0.75% | 7.5천 |
|---|
| 2025.10.13 | ₩42,906 | ₩42,943 | ₩42,803 | ₩42,910 | +0.01% | 1만 |
|---|
| 2025.10.10 | ₩43,579 | ₩43,646 | ₩42,602 | ₩42,602 | -2.24% | 1만 |
|---|